diff --git a/daily/us/nasdaq stocks/1/aacbu.us.txt b/daily/us/nasdaq stocks/1/aacbu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b11c99970b4054cdc65b36ea150068c97ff61c93
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aacbu.us.txt	
@@ -0,0 +1,128 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACBU.US,D,20250213,000000,10.01,10.03,10,10,8359370,0
+AACBU.US,D,20250214,000000,10,10.01,10,10,756160,0
+AACBU.US,D,20250218,000000,10.01,10.02,10.005,10.0105,827024,0
+AACBU.US,D,20250219,000000,10.0102,10.0199,10.01,10.01,31769,0
+AACBU.US,D,20250220,000000,10.01,10.02,10.01,10.02,251121,0
+AACBU.US,D,20250221,000000,10.02,10.03,10.02,10.02,101088,0
+AACBU.US,D,20250224,000000,10.0238,10.03,10.02,10.025,77627,0
+AACBU.US,D,20250225,000000,10.03,10.03,10.02,10.03,268231,0
+AACBU.US,D,20250226,000000,10.03,10.04,10.03,10.03,101224,0
+AACBU.US,D,20250227,000000,10.04,10.04,10.0211,10.03,8007,0
+AACBU.US,D,20250228,000000,10.03,10.04,10.03,10.04,1190,0
+AACBU.US,D,20250303,000000,10.03,10.04,10.03,10.04,572,0
+AACBU.US,D,20250304,000000,10.0201,10.03,10.02,10.03,813,0
+AACBU.US,D,20250305,000000,10.0351,10.0351,10.02,10.03,7187,0
+AACBU.US,D,20250306,000000,10.02,10.04,10.02,10.03,2472,0
+AACBU.US,D,20250307,000000,10.03,10.04,10.02,10.04,27743,0
+AACBU.US,D,20250310,000000,10.03,10.04,10.03,10.04,217,0
+AACBU.US,D,20250311,000000,10.03,10.03,10.03,10.03,149,0
+AACBU.US,D,20250312,000000,10.04,10.1,10.04,10.1,430593,0
+AACBU.US,D,20250313,000000,10.0422,10.06,10.04,10.06,1206,0
+AACBU.US,D,20250317,000000,10.0411,10.06,10.0411,10.05,153415,0
+AACBU.US,D,20250318,000000,10.05,10.05,10.05,10.05,107,0
+AACBU.US,D,20250319,000000,10.06,10.06,10.06,10.06,4173,0
+AACBU.US,D,20250320,000000,10.06,10.06,10.055,10.06,76026,0
+AACBU.US,D,20250321,000000,10.04,10.06,10.04,10.06,110270,0
+AACBU.US,D,20250324,000000,10.04,10.04,10.04,10.04,717,0
+AACBU.US,D,20250326,000000,10.06,10.07,10.05,10.07,55550,0
+AACBU.US,D,20250401,000000,10.0901,10.0901,10.08,10.0811,500,0
+AACBU.US,D,20250402,000000,10.0906,10.095,10.08,10.0801,828,0
+AACBU.US,D,20250403,000000,10.0852,10.0852,10.07,10.08,518,0
+AACBU.US,D,20250404,000000,10.07,10.12,10.07,10.12,555,0
+AACBU.US,D,20250407,000000,10.13,10.14,10.1,10.1,9865,0
+AACBU.US,D,20250408,000000,10.1155,10.1155,10.07,10.081,828,0
+AACBU.US,D,20250409,000000,10.08,10.08,10.07,10.07,731,0
+AACBU.US,D,20250411,000000,10.0703,10.1,10.06,10.06,6311,0
+AACBU.US,D,20250414,000000,10.0722,10.0722,10.0722,10.0722,122,0
+AACBU.US,D,20250416,000000,10.0852,10.0852,10.07,10.0754,4496,0
+AACBU.US,D,20250421,000000,10.07,10.07,10.07,10.07,127,0
+AACBU.US,D,20250422,000000,10.07,10.0852,10.07,10.0747,631,0
+AACBU.US,D,20250423,000000,10.07,10.11,10.07,10.11,4246,0
+AACBU.US,D,20250424,000000,10.1051,10.11,10.1,10.1099,3522,0
+AACBU.US,D,20250425,000000,10.11,10.14,10.1049,10.1099,2518,0
+AACBU.US,D,20250428,000000,10.11,10.1285,10.11,10.11,900,0
+AACBU.US,D,20250429,000000,10.13,10.13,10.13,10.13,110,0
+AACBU.US,D,20250430,000000,10.13,10.1671,10.13,10.13,7016,0
+AACBU.US,D,20250502,000000,10.14,10.16,10.14,10.16,292,0
+AACBU.US,D,20250505,000000,10.16,10.16,10.16,10.16,282,0
+AACBU.US,D,20250506,000000,10.16,10.19,10.16,10.19,1949,0
+AACBU.US,D,20250508,000000,10.17,10.17,10.17,10.17,189,0
+AACBU.US,D,20250509,000000,10.17,10.17,10.17,10.17,2530,0
+AACBU.US,D,20250512,000000,10.13,10.17,10.13,10.15,2200,0
+AACBU.US,D,20250513,000000,10.17,10.25,10.17,10.25,791,0
+AACBU.US,D,20250514,000000,10.16,10.2,10.16,10.2,9268,0
+AACBU.US,D,20250515,000000,10.1996,10.25,10.19,10.21,10547,0
+AACBU.US,D,20250516,000000,10.22,10.22,10.22,10.22,1034,0
+AACBU.US,D,20250520,000000,10.2,10.2,10.2,10.2,147,0
+AACBU.US,D,20250522,000000,10.25,10.6,10.2386,10.25,7388,0
+AACBU.US,D,20250523,000000,10.24,10.24,10.24,10.24,142,0
+AACBU.US,D,20250527,000000,10.5,10.5,10.24,10.5,101400,0
+AACBU.US,D,20250528,000000,10.5,11.35,10.5,10.5,1542,0
+AACBU.US,D,20250529,000000,10.99,11.01,10.25,10.3,14020,0
+AACBU.US,D,20250530,000000,10.5,10.65,10.28,10.28,6114,0
+AACBU.US,D,20250602,000000,10.5,10.5,10.27,10.3,2808,0
+AACBU.US,D,20250603,000000,10.5,10.5,10.28,10.31,2442,0
+AACBU.US,D,20250604,000000,10.5,10.5,10.32,10.3399,15174,0
+AACBU.US,D,20250605,000000,10.5,10.5,10.32,10.3399,8439,0
+AACBU.US,D,20250606,000000,10.32,10.36,10.32,10.32,10156,0
+AACBU.US,D,20250609,000000,10.34,10.34,10.32,10.3323,3507,0
+AACBU.US,D,20250610,000000,10.36,10.45,10.33,10.33,4947,0
+AACBU.US,D,20250611,000000,10.36,10.36,10.33,10.34,2624,0
+AACBU.US,D,20250612,000000,10.32,10.88,10.32,10.36,11879,0
+AACBU.US,D,20250613,000000,10.35,10.35,10.35,10.35,539,0
+AACBU.US,D,20250616,000000,10.33,10.35,10.33,10.34,23056,0
+AACBU.US,D,20250617,000000,10.5,10.5,10.34,10.34,3363,0
+AACBU.US,D,20250618,000000,10.3958,11,10.32,10.5,11130,0
+AACBU.US,D,20250623,000000,10.34,10.34,10.34,10.34,801,0
+AACBU.US,D,20250624,000000,10.5,10.5,10.5,10.5,300,0
+AACBU.US,D,20250626,000000,10.3,10.3,10.3,10.3,150,0
+AACBU.US,D,20250627,000000,10.45,10.45,10.31,10.31,306,0
+AACBU.US,D,20250630,000000,10.33,10.5,10.31,10.5,7464,0
+AACBU.US,D,20250701,000000,10.5,10.5,10.38,10.38,289,0
+AACBU.US,D,20250702,000000,10.9999,10.9999,10.4,10.4,368,0
+AACBU.US,D,20250707,000000,10.3,10.3,10.29,10.29,420,0
+AACBU.US,D,20250711,000000,10.29,10.29,10.29,10.29,322,0
+AACBU.US,D,20250715,000000,10.6,10.7,10.3,10.6,2485,0
+AACBU.US,D,20250721,000000,10.5,10.5,10.5,10.5,103,0
+AACBU.US,D,20250723,000000,10.5,10.5,10.32,10.32,1460,0
+AACBU.US,D,20250725,000000,11.17,11.17,10.29,10.29,701,0
+AACBU.US,D,20250728,000000,10.3,10.33,10.3,10.33,902,0
+AACBU.US,D,20250729,000000,10.3,10.3,10.3,10.3,102,0
+AACBU.US,D,20250804,000000,10.29,10.29,10.29,10.29,104,0
+AACBU.US,D,20250805,000000,10.31,10.31,10.31,10.31,306,0
+AACBU.US,D,20250806,000000,10.31,10.31,10.31,10.31,104,0
+AACBU.US,D,20250812,000000,10.32,10.32,10.3,10.3,394,0
+AACBU.US,D,20250821,000000,10.5,10.5,10.3252,10.33,699,0
+AACBU.US,D,20250828,000000,10.3099,10.31,10.3099,10.31,321,0
+AACBU.US,D,20250902,000000,10.4,10.45,10.4,10.44,405,0
+AACBU.US,D,20250903,000000,10.5,10.5,10.5,10.5,605,0
+AACBU.US,D,20250905,000000,10.27,10.3,10.27,10.3,572,0
+AACBU.US,D,20250915,000000,10.3,10.3,10.3,10.3,111,0
+AACBU.US,D,20250925,000000,10.86,10.86,10.86,10.86,107,0
+AACBU.US,D,20250926,000000,11,12.15,10.35,10.61,14138,0
+AACBU.US,D,20250929,000000,10.46,10.57,10.35,10.45,1928,0
+AACBU.US,D,20250930,000000,10.35,10.35,10.35,10.35,200,0
+AACBU.US,D,20251001,000000,10.35,10.35,10.35,10.35,123,0
+AACBU.US,D,20251002,000000,10.35,10.35,10.35,10.35,401,0
+AACBU.US,D,20251003,000000,10.45,10.47,10.31,10.32,2385,0
+AACBU.US,D,20251007,000000,10.3,11,10.3,10.36,3501,0
+AACBU.US,D,20251008,000000,10.33,10.33,10.32,10.32,1326,0
+AACBU.US,D,20251009,000000,10.4,10.4,10.35,10.36,2422,0
+AACBU.US,D,20251010,000000,10.4,10.4749,10.37,10.4,6058,0
+AACBU.US,D,20251015,000000,10.41,10.5,10.4,10.5,6613,0
+AACBU.US,D,20251016,000000,10.7,10.7,10.65,10.65,1892,0
+AACBU.US,D,20251021,000000,10.75,10.75,10.65,10.65,680,0
+AACBU.US,D,20251022,000000,10.75,10.75,10.61,10.75,614,0
+AACBU.US,D,20251023,000000,10.6,10.6,10.6,10.6,182,0
+AACBU.US,D,20251024,000000,10.7,10.7,10.7,10.7,180,0
+AACBU.US,D,20251030,000000,10.5,10.5,10.5,10.5,302,0
+AACBU.US,D,20251104,000000,10.5,10.5,10.49,10.49,571,0
+AACBU.US,D,20251112,000000,10.41,10.41,10.41,10.41,204,0
+AACBU.US,D,20251114,000000,11,11,11,11,104,0
+AACBU.US,D,20251117,000000,11,11,10.8,10.8,342,0
+AACBU.US,D,20251120,000000,10.54,10.54,10.54,10.54,504,0
+AACBU.US,D,20251211,000000,10.57,10.6,10.57,10.6,1061,0
+AACBU.US,D,20260107,000000,10.58,10.58,10.5,10.58,1001,0
+AACBU.US,D,20260126,000000,10.65,10.67,10.65,10.67,602,0
+AACBU.US,D,20260213,000000,10.6,10.6001,10.59,10.6001,387,0
diff --git a/daily/us/nasdaq stocks/1/aame.us.txt b/daily/us/nasdaq stocks/1/aame.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddd705d5f4f1e106286279e0e793d8c3ef92bb09
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aame.us.txt	
@@ -0,0 +1,4900 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAME.US,D,20050225,000000,2.8263,2.8263,2.8165,2.8263,9406,0
+AAME.US,D,20050228,000000,2.8449,2.8916,2.8165,2.8263,6816,0
+AAME.US,D,20050301,000000,2.8263,2.8637,2.8165,2.8637,4372,0
+AAME.US,D,20050302,000000,2.8541,2.8541,2.7698,2.8165,15902,0
+AAME.US,D,20050303,000000,2.8541,2.8541,2.8165,2.8165,1385,0
+AAME.US,D,20050304,000000,2.8263,2.8449,2.8263,2.8354,2770,0
+AAME.US,D,20050307,000000,2.8354,2.8354,2.8263,2.8263,3089,0
+AAME.US,D,20050308,000000,2.8165,2.8541,2.8165,2.8165,6711,0
+AAME.US,D,20050309,000000,2.8263,2.8263,2.8263,2.8263,110,0
+AAME.US,D,20050310,000000,2.8263,2.8263,2.8263,2.8263,534,0
+AAME.US,D,20050311,000000,2.8263,2.8263,2.8263,2.8263,904,0
+AAME.US,D,20050314,000000,2.8541,2.8541,2.8541,2.8541,110,0
+AAME.US,D,20050315,000000,2.8541,2.8541,2.8165,2.8165,440,0
+AAME.US,D,20050317,000000,2.8165,2.8165,2.8165,2.8165,1414,0
+AAME.US,D,20050318,000000,2.8165,2.8637,2.8074,2.8637,22392,0
+AAME.US,D,20050321,000000,2.9104,2.9481,2.8825,2.8825,5210,0
+AAME.US,D,20050322,000000,2.9202,2.939,2.9104,2.9104,1491,0
+AAME.US,D,20050323,000000,2.8916,2.9668,2.8916,2.939,1810,0
+AAME.US,D,20050324,000000,2.8825,2.9291,2.8637,2.9104,4492,0
+AAME.US,D,20050328,000000,2.873,2.873,2.8165,2.8354,12568,0
+AAME.US,D,20050329,000000,2.8354,2.9013,2.8354,2.8916,3705,0
+AAME.US,D,20050330,000000,2.8354,2.8354,2.8165,2.8354,6711,0
+AAME.US,D,20050331,000000,2.8449,2.8449,2.8449,2.8449,534,0
+AAME.US,D,20050401,000000,2.8263,2.8449,2.8165,2.8449,6023,0
+AAME.US,D,20050404,000000,2.6288,2.9202,2.6288,2.9202,24113,0
+AAME.US,D,20050405,000000,2.8165,2.8165,2.8165,2.8165,322,0
+AAME.US,D,20050408,000000,2.9104,2.9202,2.9013,2.9202,2130,0
+AAME.US,D,20050411,000000,2.8165,2.9104,2.8165,2.8165,2875,0
+AAME.US,D,20050412,000000,2.8449,2.8637,2.8449,2.8637,1598,0
+AAME.US,D,20050413,000000,2.9202,2.9202,2.9202,2.9202,404,0
+AAME.US,D,20050414,000000,2.8263,2.9104,2.8263,2.9104,5325,0
+AAME.US,D,20050418,000000,2.8449,2.8541,2.8263,2.8263,1278,0
+AAME.US,D,20050419,000000,2.8449,2.8541,2.8449,2.8449,7273,0
+AAME.US,D,20050420,000000,2.9575,2.9575,2.8354,2.9104,6666,0
+AAME.US,D,20050421,000000,2.9104,2.9104,2.9104,2.9104,1703,0
+AAME.US,D,20050422,000000,2.8449,2.8449,2.8449,2.8449,213,0
+AAME.US,D,20050425,000000,2.9013,2.9104,2.8637,2.8637,5644,0
+AAME.US,D,20050426,000000,2.8449,2.8637,2.8354,2.8637,5325,0
+AAME.US,D,20050427,000000,2.9013,2.9013,2.8165,2.8541,9151,0
+AAME.US,D,20050428,000000,2.8825,2.8825,2.8165,2.8825,2556,0
+AAME.US,D,20050429,000000,2.8165,2.8165,2.7978,2.8074,4154,0
+AAME.US,D,20050502,000000,2.8263,2.8263,2.8263,2.8263,373,0
+AAME.US,D,20050503,000000,2.8165,2.8263,2.8165,2.8165,3004,0
+AAME.US,D,20050504,000000,2.8165,2.8165,2.8165,2.8165,1598,0
+AAME.US,D,20050505,000000,2.8165,2.8263,2.8165,2.8263,3623,0
+AAME.US,D,20050506,000000,2.8637,2.8637,2.8637,2.8637,1385,0
+AAME.US,D,20050510,000000,2.8165,2.873,2.8165,2.8165,2869,0
+AAME.US,D,20050511,000000,2.8165,2.8165,2.8165,2.8165,1281,0
+AAME.US,D,20050512,000000,2.8165,2.8165,2.8165,2.8165,1063,0
+AAME.US,D,20050513,000000,2.8263,2.8354,2.8263,2.8354,640,0
+AAME.US,D,20050516,000000,2.8541,2.8541,2.8263,2.8354,5373,0
+AAME.US,D,20050517,000000,2.8263,2.8263,2.8263,2.8263,300,0
+AAME.US,D,20050519,000000,2.8165,2.8165,2.8165,2.8165,1889,0
+AAME.US,D,20050520,000000,2.8165,2.8165,2.8165,2.8165,5144,0
+AAME.US,D,20050523,000000,2.8165,2.8825,2.8165,2.8825,14283,0
+AAME.US,D,20050524,000000,2.8165,2.8637,2.8165,2.8637,4048,0
+AAME.US,D,20050525,000000,2.8165,2.8165,2.8074,2.8074,14593,0
+AAME.US,D,20050526,000000,2.8354,2.8354,2.8354,2.8354,425,0
+AAME.US,D,20050527,000000,2.8165,2.8165,2.8165,2.8165,980,0
+AAME.US,D,20050601,000000,2.8165,2.8165,2.8165,2.8165,534,0
+AAME.US,D,20050602,000000,2.8541,2.8637,2.8165,2.8354,5574,0
+AAME.US,D,20050603,000000,2.8165,2.8165,2.8165,2.8165,288,0
+AAME.US,D,20050606,000000,2.8165,2.8165,2.8165,2.8165,4319,0
+AAME.US,D,20050607,000000,2.8354,2.8354,2.8165,2.8165,3726,0
+AAME.US,D,20050608,000000,2.8165,2.8354,2.8165,2.8354,11675,0
+AAME.US,D,20050609,000000,2.8165,2.8165,2.8165,2.8165,25988,0
+AAME.US,D,20050610,000000,2.8354,2.8354,2.8165,2.8165,7561,0
+AAME.US,D,20050613,000000,2.8165,2.8165,2.8165,2.8165,5325,0
+AAME.US,D,20050614,000000,2.8165,2.8165,2.8165,2.8165,534,0
+AAME.US,D,20050615,000000,2.8165,2.8165,2.8165,2.8165,9108,0
+AAME.US,D,20050616,000000,2.8354,2.8354,2.8263,2.8263,1063,0
+AAME.US,D,20050617,000000,2.8165,2.8637,2.8165,2.8637,1278,0
+AAME.US,D,20050620,000000,2.8637,2.8637,2.8165,2.8165,40810,0
+AAME.US,D,20050621,000000,2.8165,2.8165,2.8165,2.8165,7349,0
+AAME.US,D,20050622,000000,2.8263,2.8263,2.8263,2.8263,3196,0
+AAME.US,D,20050624,000000,2.8637,2.8637,2.8637,2.8637,1063,0
+AAME.US,D,20050627,000000,2.8263,2.8263,2.8165,2.8165,1063,0
+AAME.US,D,20050628,000000,2.8165,2.8165,2.8165,2.8165,425,0
+AAME.US,D,20050629,000000,2.8165,2.8165,2.8165,2.8165,1063,0
+AAME.US,D,20050701,000000,2.8165,2.8165,2.8165,2.8165,3999,0
+AAME.US,D,20050705,000000,2.8263,2.8263,2.8263,2.8263,213,0
+AAME.US,D,20050706,000000,2.8263,2.8263,2.8165,2.8165,8487,0
+AAME.US,D,20050707,000000,2.8165,2.8165,2.8165,2.8165,534,0
+AAME.US,D,20050708,000000,2.8165,2.873,2.8165,2.8165,22270,0
+AAME.US,D,20050711,000000,2.8354,2.8354,2.8165,2.8165,3196,0
+AAME.US,D,20050712,000000,2.8165,2.8165,2.8165,2.8165,327,0
+AAME.US,D,20050713,000000,2.8449,2.8449,2.8449,2.8449,16828,0
+AAME.US,D,20050715,000000,2.8165,2.8165,2.8165,2.8165,640,0
+AAME.US,D,20050718,000000,2.8165,2.8263,2.8165,2.8263,345,0
+AAME.US,D,20050719,000000,2.8165,2.8354,2.8165,2.8165,17220,0
+AAME.US,D,20050720,000000,2.8354,2.8354,2.8263,2.8263,3976,0
+AAME.US,D,20050721,000000,2.8165,2.8354,2.7604,2.7792,4260,0
+AAME.US,D,20050722,000000,2.8165,2.8165,2.8165,2.8165,1997,0
+AAME.US,D,20050725,000000,2.8165,2.8165,2.8165,2.8165,3196,0
+AAME.US,D,20050726,000000,2.8165,2.8165,2.8165,2.8165,663,0
+AAME.US,D,20050727,000000,2.8165,2.8165,2.8165,2.8165,22825,0
+AAME.US,D,20050728,000000,2.8165,2.8165,2.8165,2.8165,7457,0
+AAME.US,D,20050801,000000,2.8165,2.8165,2.8165,2.8165,2034,0
+AAME.US,D,20050802,000000,2.8165,2.8165,2.8165,2.8165,12133,0
+AAME.US,D,20050803,000000,2.8165,2.8354,2.8165,2.8165,1196,0
+AAME.US,D,20050805,000000,2.7415,2.8263,2.7324,2.8074,3726,0
+AAME.US,D,20050808,000000,2.7228,2.7324,2.7228,2.7228,2130,0
+AAME.US,D,20050809,000000,2.7039,2.7136,2.3564,2.6947,8206,0
+AAME.US,D,20050810,000000,2.6664,2.6664,2.6664,2.6664,425,0
+AAME.US,D,20050811,000000,2.7228,2.7324,2.7228,2.7228,3487,0
+AAME.US,D,20050815,000000,2.6288,2.6288,2.6008,2.6194,993,0
+AAME.US,D,20050816,000000,2.6288,2.7324,2.6288,2.7324,4810,0
+AAME.US,D,20050817,000000,2.6382,2.7604,2.5819,2.6947,1760,0
+AAME.US,D,20050818,000000,2.6008,2.6569,2.6008,2.6569,2130,0
+AAME.US,D,20050819,000000,2.6569,2.8449,2.6569,2.8165,24844,0
+AAME.US,D,20050822,000000,2.8165,2.8354,2.8165,2.8165,1235,0
+AAME.US,D,20050823,000000,2.8165,2.8637,2.8165,2.8263,2871,0
+AAME.US,D,20050824,000000,2.8263,2.8263,2.8165,2.8165,2237,0
+AAME.US,D,20050825,000000,2.8263,2.8263,2.8165,2.8165,1491,0
+AAME.US,D,20050826,000000,2.8165,2.8354,2.8165,2.8165,1714,0
+AAME.US,D,20050829,000000,2.8165,2.8263,2.8165,2.8263,44172,0
+AAME.US,D,20050830,000000,2.8165,2.8354,2.6758,2.6758,65175,0
+AAME.US,D,20050831,000000,2.6758,2.6758,2.6758,2.6758,534,0
+AAME.US,D,20050902,000000,2.6288,2.7136,2.6288,2.7136,1385,0
+AAME.US,D,20050906,000000,2.6288,2.7604,2.6288,2.6758,5966,0
+AAME.US,D,20050907,000000,2.5912,2.6382,2.5819,2.6288,6931,0
+AAME.US,D,20050908,000000,2.6194,2.7415,2.5162,2.5443,18906,0
+AAME.US,D,20050909,000000,2.535,2.6008,2.3473,2.4881,2524,0
+AAME.US,D,20050915,000000,2.4881,2.5819,2.3473,2.413,13194,0
+AAME.US,D,20050916,000000,2.4413,2.8354,2.4413,2.5257,76741,0
+AAME.US,D,20050919,000000,2.6008,2.7228,2.4881,2.7228,11138,0
+AAME.US,D,20050920,000000,2.4974,2.8165,2.4974,2.8165,746,0
+AAME.US,D,20050921,000000,2.5912,2.6288,2.535,2.6288,3196,0
+AAME.US,D,20050922,000000,2.4038,2.7604,2.3754,2.7604,12036,0
+AAME.US,D,20050923,000000,2.6853,2.7228,2.6853,2.7228,425,0
+AAME.US,D,20050926,000000,2.7228,2.7324,2.6664,2.7324,851,0
+AAME.US,D,20050927,000000,2.6382,2.7792,2.535,2.7792,17681,0
+AAME.US,D,20050929,000000,2.6288,2.7792,2.6288,2.7792,1385,0
+AAME.US,D,20050930,000000,2.7324,2.7604,2.4505,2.7604,1598,0
+AAME.US,D,20051004,000000,2.6569,2.7604,2.6569,2.7604,1172,0
+AAME.US,D,20051006,000000,2.6947,2.7511,2.5538,2.7511,4898,0
+AAME.US,D,20051007,000000,2.7039,2.7039,2.6853,2.6853,213,0
+AAME.US,D,20051010,000000,2.535,2.6477,2.5257,2.6008,12461,0
+AAME.US,D,20051011,000000,2.6758,2.6758,2.413,2.5068,9898,0
+AAME.US,D,20051012,000000,2.4974,2.5819,2.4787,2.535,16934,0
+AAME.US,D,20051013,000000,2.4316,2.6008,2.3941,2.4692,11085,0
+AAME.US,D,20051014,000000,2.3473,2.6569,2.3473,2.5162,5875,0
+AAME.US,D,20051017,000000,2.413,2.6947,2.413,2.6947,1876,0
+AAME.US,D,20051018,000000,2.6382,2.6382,2.4505,2.6101,1598,0
+AAME.US,D,20051019,000000,2.4881,2.5162,2.4881,2.5162,1220,0
+AAME.US,D,20051020,000000,2.4599,2.5819,2.3941,2.5538,2503,0
+AAME.US,D,20051021,000000,2.5068,2.5162,2.3663,2.3941,2981,0
+AAME.US,D,20051024,000000,2.4692,2.4974,2.4413,2.4974,746,0
+AAME.US,D,20051027,000000,2.3564,2.4599,2.3564,2.3663,1278,0
+AAME.US,D,20051028,000000,2.4224,2.8074,2.4224,2.8074,5437,0
+AAME.US,D,20051031,000000,2.8165,2.8165,2.5632,2.7604,3192,0
+AAME.US,D,20051101,000000,2.7228,2.7228,2.4413,2.535,4371,0
+AAME.US,D,20051102,000000,2.535,2.535,2.535,2.535,322,0
+AAME.US,D,20051103,000000,2.4692,2.4692,2.4692,2.4692,360,0
+AAME.US,D,20051104,000000,2.535,2.535,2.535,2.535,2556,0
+AAME.US,D,20051108,000000,2.535,2.535,2.4692,2.4692,11715,0
+AAME.US,D,20051110,000000,2.4692,2.4692,2.4692,2.4692,425,0
+AAME.US,D,20051111,000000,2.4881,2.4881,2.4692,2.4692,12461,0
+AAME.US,D,20051114,000000,2.4881,2.4881,2.4881,2.4881,613,0
+AAME.US,D,20051115,000000,2.4881,2.6664,2.4881,2.5632,2852,0
+AAME.US,D,20051116,000000,2.4787,2.4974,2.4787,2.4974,2606,0
+AAME.US,D,20051121,000000,2.4787,2.535,2.3754,2.535,3983,0
+AAME.US,D,20051122,000000,2.4038,2.5162,2.3473,2.5162,17998,0
+AAME.US,D,20051123,000000,2.3564,2.5162,2.3564,2.4787,2136,0
+AAME.US,D,20051128,000000,2.3564,2.535,2.3564,2.5257,534,0
+AAME.US,D,20051129,000000,2.5257,2.5632,2.3941,2.3941,4406,0
+AAME.US,D,20051130,000000,2.4413,2.6288,2.4038,2.4038,2022,0
+AAME.US,D,20051201,000000,2.3473,2.5162,2.3473,2.5068,1429,0
+AAME.US,D,20051202,000000,2.5162,2.5162,2.5162,2.5162,2304,0
+AAME.US,D,20051205,000000,2.4599,2.5726,2.4505,2.4881,2237,0
+AAME.US,D,20051206,000000,2.4505,2.4974,2.3663,2.3941,23440,0
+AAME.US,D,20051207,000000,2.4038,2.5068,2.4038,2.5068,534,0
+AAME.US,D,20051208,000000,2.413,2.535,2.413,2.535,754,0
+AAME.US,D,20051209,000000,2.3473,2.8074,2.3473,2.6758,14279,0
+AAME.US,D,20051212,000000,2.6288,2.6758,2.6288,2.6288,2178,0
+AAME.US,D,20051213,000000,2.5912,2.6853,2.535,2.6853,4144,0
+AAME.US,D,20051214,000000,2.5819,2.6288,2.5819,2.5819,1290,0
+AAME.US,D,20051215,000000,2.3663,2.6288,2.3663,2.6288,3386,0
+AAME.US,D,20051216,000000,2.4224,2.6194,2.4224,2.4881,3749,0
+AAME.US,D,20051220,000000,2.4787,2.4787,2.4413,2.4413,9457,0
+AAME.US,D,20051221,000000,2.4413,2.5819,2.4413,2.5726,556,0
+AAME.US,D,20051223,000000,2.5068,2.5068,2.4881,2.4881,220,0
+AAME.US,D,20051228,000000,2.4881,2.4881,2.4881,2.4881,2334,0
+AAME.US,D,20051229,000000,2.4413,2.4413,2.4224,2.4413,35495,0
+AAME.US,D,20051230,000000,2.4413,2.535,2.4413,2.535,2770,0
+AAME.US,D,20060103,000000,2.5819,2.6477,2.5726,2.6477,851,0
+AAME.US,D,20060104,000000,2.5443,2.5443,2.5443,2.5443,134,0
+AAME.US,D,20060105,000000,2.535,2.535,2.4974,2.4974,6604,0
+AAME.US,D,20060106,000000,2.4974,2.4974,2.4974,2.4974,1063,0
+AAME.US,D,20060109,000000,2.4974,2.5257,2.4974,2.5068,1478,0
+AAME.US,D,20060110,000000,2.5068,2.5068,2.4974,2.4974,1385,0
+AAME.US,D,20060111,000000,2.4974,2.4974,2.4974,2.4974,1385,0
+AAME.US,D,20060112,000000,2.5068,2.6194,2.4974,2.6008,8432,0
+AAME.US,D,20060113,000000,2.6101,2.6194,2.4974,2.6194,2875,0
+AAME.US,D,20060117,000000,2.4974,2.4974,2.4974,2.4974,813,0
+AAME.US,D,20060118,000000,2.4974,2.5162,2.4974,2.4974,1474,0
+AAME.US,D,20060119,000000,2.4974,2.4974,2.4974,2.4974,2588,0
+AAME.US,D,20060120,000000,2.4974,2.4974,2.4881,2.4974,1810,0
+AAME.US,D,20060123,000000,2.4881,2.5257,2.4881,2.4881,6816,0
+AAME.US,D,20060124,000000,2.4881,2.5068,2.4881,2.5068,1063,0
+AAME.US,D,20060125,000000,2.5068,2.5068,2.5068,2.5068,851,0
+AAME.US,D,20060126,000000,2.4881,2.4881,2.4881,2.4881,851,0
+AAME.US,D,20060127,000000,2.4881,2.4881,2.4881,2.4881,640,0
+AAME.US,D,20060130,000000,2.4974,2.4974,2.4881,2.4881,1598,0
+AAME.US,D,20060131,000000,2.4881,2.4881,2.4881,2.4881,2664,0
+AAME.US,D,20060201,000000,2.5912,2.5912,2.5912,2.5912,1063,0
+AAME.US,D,20060202,000000,2.4413,2.5912,2.4413,2.5912,6498,0
+AAME.US,D,20060203,000000,2.5819,2.6194,2.5632,2.5819,26508,0
+AAME.US,D,20060206,000000,2.6194,2.6382,2.6194,2.6382,7612,0
+AAME.US,D,20060208,000000,2.6288,2.6288,2.6288,2.6288,496,0
+AAME.US,D,20060209,000000,2.6477,2.6758,2.6477,2.6758,1830,0
+AAME.US,D,20060210,000000,2.7228,2.7228,2.535,2.7228,4651,0
+AAME.US,D,20060215,000000,2.6382,2.6664,2.6382,2.6664,213,0
+AAME.US,D,20060216,000000,2.6008,2.6008,2.6008,2.6008,2130,0
+AAME.US,D,20060217,000000,2.5912,2.5912,2.4413,2.5726,2162,0
+AAME.US,D,20060222,000000,2.5538,2.5726,2.5257,2.5257,322,0
+AAME.US,D,20060227,000000,2.535,2.535,2.535,2.535,1172,0
+AAME.US,D,20060228,000000,2.4316,2.4316,2.4316,2.4316,4366,0
+AAME.US,D,20060302,000000,2.4316,2.4881,2.4316,2.4881,3951,0
+AAME.US,D,20060303,000000,2.4599,2.5162,2.4316,2.4881,2045,0
+AAME.US,D,20060306,000000,2.5443,2.8165,2.5443,2.8165,10434,0
+AAME.US,D,20060307,000000,2.8165,2.8165,2.4224,2.7698,18975,0
+AAME.US,D,20060309,000000,2.5443,2.7136,2.3663,2.6947,22051,0
+AAME.US,D,20060310,000000,2.6664,2.8165,2.6008,2.8165,2384,0
+AAME.US,D,20060313,000000,2.5162,2.7978,2.5162,2.7978,2554,0
+AAME.US,D,20060314,000000,2.5912,2.8165,2.5443,2.8165,1278,0
+AAME.US,D,20060316,000000,2.8165,2.8165,2.6101,2.8074,3349,0
+AAME.US,D,20060317,000000,2.7039,2.7039,2.6947,2.6947,746,0
+AAME.US,D,20060320,000000,2.7228,2.7228,2.7039,2.7039,2450,0
+AAME.US,D,20060321,000000,2.7228,2.7228,2.7228,2.7228,2022,0
+AAME.US,D,20060323,000000,2.7228,2.7228,2.7228,2.7228,213,0
+AAME.US,D,20060324,000000,2.6382,2.6664,2.6008,2.6664,478,0
+AAME.US,D,20060327,000000,2.6569,2.7604,2.6569,2.7604,960,0
+AAME.US,D,20060328,000000,2.6194,2.7887,2.6194,2.7511,3768,0
+AAME.US,D,20060329,000000,2.7604,2.7792,2.4413,2.5162,32121,0
+AAME.US,D,20060330,000000,2.5726,2.6758,2.4881,2.6477,14575,0
+AAME.US,D,20060331,000000,2.6101,2.6758,2.6101,2.6382,3782,0
+AAME.US,D,20060403,000000,2.7039,2.7698,2.5912,2.6569,26037,0
+AAME.US,D,20060404,000000,2.5819,2.8074,2.5819,2.7136,12027,0
+AAME.US,D,20060405,000000,2.6853,2.9857,2.6853,2.8916,33453,0
+AAME.US,D,20060406,000000,2.7324,2.8263,2.7324,2.8263,1113,0
+AAME.US,D,20060407,000000,2.8165,2.9013,2.8165,2.9013,10836,0
+AAME.US,D,20060410,000000,2.6853,2.9104,2.6853,2.8165,2440,0
+AAME.US,D,20060411,000000,2.8165,2.8165,2.8165,2.8165,889,0
+AAME.US,D,20060412,000000,2.7324,2.8825,2.7324,2.8637,7509,0
+AAME.US,D,20060413,000000,2.7604,2.7604,2.7604,2.7604,3726,0
+AAME.US,D,20060417,000000,2.6853,2.8354,2.6853,2.7324,5096,0
+AAME.US,D,20060418,000000,2.6101,2.7228,2.6101,2.6947,22198,0
+AAME.US,D,20060419,000000,2.6101,2.6758,2.6101,2.6758,35075,0
+AAME.US,D,20060420,000000,2.6477,2.6477,2.6477,2.6477,534,0
+AAME.US,D,20060421,000000,2.6477,2.6569,2.6288,2.6569,11426,0
+AAME.US,D,20060424,000000,2.6758,3.1359,2.6758,3.0231,7587,0
+AAME.US,D,20060425,000000,2.8541,2.9202,2.8449,2.9013,2076,0
+AAME.US,D,20060426,000000,2.9575,3.0042,2.9104,2.9575,16024,0
+AAME.US,D,20060427,000000,2.9202,2.9668,2.5257,2.7324,10798,0
+AAME.US,D,20060428,000000,2.7604,2.7887,2.7604,2.7887,215,0
+AAME.US,D,20060501,000000,2.6101,2.8263,2.6101,2.8263,10620,0
+AAME.US,D,20060502,000000,2.8541,2.9104,2.8541,2.9104,746,0
+AAME.US,D,20060503,000000,2.8541,2.8541,2.8165,2.8165,13041,0
+AAME.US,D,20060504,000000,2.9104,2.9104,2.9104,2.9104,1012,0
+AAME.US,D,20060508,000000,2.8637,2.8637,2.8637,2.8637,317,0
+AAME.US,D,20060509,000000,2.7039,2.8165,2.7039,2.7792,2731,0
+AAME.US,D,20060510,000000,2.8165,2.8263,2.7698,2.7698,6656,0
+AAME.US,D,20060511,000000,2.7698,2.7698,2.7698,2.7698,1491,0
+AAME.US,D,20060512,000000,2.7698,3.2392,2.7698,2.7698,42129,0
+AAME.US,D,20060515,000000,2.8637,2.9857,2.7698,2.9104,15989,0
+AAME.US,D,20060516,000000,2.6853,2.8263,2.6853,2.8165,2465,0
+AAME.US,D,20060517,000000,2.8825,2.8825,2.7228,2.8165,2770,0
+AAME.US,D,20060518,000000,2.5726,2.7604,2.5726,2.7604,17998,0
+AAME.US,D,20060519,000000,2.873,2.873,2.873,2.873,282,0
+AAME.US,D,20060522,000000,2.6288,3.0515,2.6288,2.6288,3198,0
+AAME.US,D,20060523,000000,2.873,2.873,2.6664,2.6664,1172,0
+AAME.US,D,20060524,000000,2.6664,2.9104,2.6664,2.8263,2561,0
+AAME.US,D,20060525,000000,2.8263,2.9291,2.7511,2.7887,1636,0
+AAME.US,D,20060526,000000,2.7978,2.7978,2.7978,2.7978,110,0
+AAME.US,D,20060530,000000,2.8825,2.8825,2.8165,2.8541,4820,0
+AAME.US,D,20060531,000000,2.7511,2.8263,2.7136,2.7978,1534,0
+AAME.US,D,20060601,000000,2.7039,2.7511,2.7039,2.7511,367,0
+AAME.US,D,20060602,000000,2.8074,2.8263,2.8074,2.8263,1385,0
+AAME.US,D,20060605,000000,2.8637,2.8825,2.8541,2.8541,1385,0
+AAME.US,D,20060606,000000,2.8354,2.8449,2.8354,2.8449,1641,0
+AAME.US,D,20060607,000000,2.8541,2.8637,2.8541,2.8637,2780,0
+AAME.US,D,20060609,000000,2.8637,2.8637,2.8637,2.8637,851,0
+AAME.US,D,20060612,000000,2.8637,2.8637,2.8541,2.8541,4260,0
+AAME.US,D,20060613,000000,2.8541,2.8637,2.8074,2.8074,3296,0
+AAME.US,D,20060614,000000,2.8263,2.8354,2.8263,2.8354,533,0
+AAME.US,D,20060619,000000,2.8637,2.9291,2.8637,2.9291,4687,0
+AAME.US,D,20060620,000000,2.939,2.939,2.9291,2.9291,213,0
+AAME.US,D,20060621,000000,2.9291,3.0515,2.9291,2.9291,6633,0
+AAME.US,D,20060622,000000,2.9202,2.9857,2.873,2.873,7776,0
+AAME.US,D,20060623,000000,2.8637,2.939,2.6288,2.7511,143584,0
+AAME.US,D,20060626,000000,2.7136,3.0984,2.7136,2.8637,50273,0
+AAME.US,D,20060627,000000,2.7228,2.9104,2.7228,2.7604,4292,0
+AAME.US,D,20060628,000000,2.7228,2.9104,2.7228,2.8165,746,0
+AAME.US,D,20060629,000000,2.8637,2.8916,2.8074,2.8637,2981,0
+AAME.US,D,20060630,000000,2.7978,2.7978,2.7978,2.7978,110,0
+AAME.US,D,20060703,000000,2.8637,2.8637,2.8637,2.8637,425,0
+AAME.US,D,20060705,000000,2.8637,2.8637,2.8637,2.8637,534,0
+AAME.US,D,20060706,000000,2.8637,2.9575,2.7978,2.7978,3238,0
+AAME.US,D,20060707,000000,2.7978,2.7978,2.7978,2.7978,166,0
+AAME.US,D,20060710,000000,2.7978,2.7978,2.7978,2.7978,205,0
+AAME.US,D,20060711,000000,2.7604,2.7604,2.7604,2.7604,1063,0
+AAME.US,D,20060712,000000,2.7792,2.7792,2.7792,2.7792,2237,0
+AAME.US,D,20060713,000000,2.6477,2.7792,2.6477,2.6758,1344,0
+AAME.US,D,20060714,000000,2.6288,2.7511,2.6288,2.7415,1040,0
+AAME.US,D,20060717,000000,2.6288,2.6947,2.6288,2.6477,5273,0
+AAME.US,D,20060718,000000,2.6288,2.7698,2.6288,2.6288,2955,0
+AAME.US,D,20060719,000000,2.6947,2.6947,2.6288,2.6288,6581,0
+AAME.US,D,20060721,000000,2.6477,2.6477,2.6477,2.6477,746,0
+AAME.US,D,20060725,000000,2.6569,2.6569,2.6477,2.6477,213,0
+AAME.US,D,20060726,000000,2.6664,2.7228,2.6288,2.6288,8445,0
+AAME.US,D,20060727,000000,2.6382,2.6477,2.6382,2.6477,322,0
+AAME.US,D,20060728,000000,2.6288,2.7698,2.6288,2.6288,4048,0
+AAME.US,D,20060731,000000,2.7039,2.7039,2.5819,2.5819,5220,0
+AAME.US,D,20060801,000000,2.5912,2.5912,2.5912,2.5912,746,0
+AAME.US,D,20060803,000000,2.535,2.6947,2.535,2.5538,3358,0
+AAME.US,D,20060804,000000,2.5632,2.7136,2.5632,2.5632,1012,0
+AAME.US,D,20060807,000000,2.6477,2.6947,2.5819,2.6194,3726,0
+AAME.US,D,20060808,000000,2.6288,2.6288,2.5819,2.5819,3514,0
+AAME.US,D,20060811,000000,2.5819,2.5819,2.5538,2.5538,5434,0
+AAME.US,D,20060814,000000,2.535,2.535,2.535,2.535,1598,0
+AAME.US,D,20060815,000000,2.5912,2.5912,2.535,2.535,3941,0
+AAME.US,D,20060816,000000,2.535,2.535,2.535,2.535,3541,0
+AAME.US,D,20060817,000000,2.535,2.535,2.5068,2.5068,1491,0
+AAME.US,D,20060818,000000,2.535,2.5443,2.4505,2.4974,6711,0
+AAME.US,D,20060821,000000,2.5257,2.535,2.5257,2.535,746,0
+AAME.US,D,20060822,000000,2.5443,2.5819,2.5068,2.5068,1385,0
+AAME.US,D,20060824,000000,2.6008,2.6008,2.3663,2.3663,18746,0
+AAME.US,D,20060825,000000,2.3663,2.4881,2.3663,2.4881,1385,0
+AAME.US,D,20060829,000000,2.4881,2.4881,2.4413,2.4881,1491,0
+AAME.US,D,20060830,000000,2.3754,2.4881,2.3663,2.4881,2157,0
+AAME.US,D,20060905,000000,2.4413,2.8165,2.4413,2.6947,7211,0
+AAME.US,D,20060911,000000,2.6947,2.6947,2.6947,2.6947,161,0
+AAME.US,D,20060913,000000,2.535,2.5726,2.535,2.5726,692,0
+AAME.US,D,20060914,000000,2.535,2.6008,2.535,2.5819,746,0
+AAME.US,D,20060918,000000,2.4692,2.5819,2.4692,2.535,670,0
+AAME.US,D,20060919,000000,2.4787,2.5819,2.1783,2.3189,37433,0
+AAME.US,D,20060920,000000,2.3097,2.3097,2.1125,2.3003,12195,0
+AAME.US,D,20060922,000000,2.3377,2.4599,2.2536,2.4599,16140,0
+AAME.US,D,20060925,000000,2.6382,2.6382,2.3287,2.3287,1491,0
+AAME.US,D,20060926,000000,2.3473,2.4881,2.2439,2.2816,5440,0
+AAME.US,D,20060927,000000,2.2536,2.3941,2.1969,2.3003,2703,0
+AAME.US,D,20060928,000000,2.3003,2.4316,2.3003,2.4316,2450,0
+AAME.US,D,20060929,000000,2.4316,2.4316,2.2816,2.2816,2067,0
+AAME.US,D,20061002,000000,2.3754,2.3754,2.3564,2.3564,213,0
+AAME.US,D,20061003,000000,2.4692,2.4692,2.3003,2.3003,1116,0
+AAME.US,D,20061004,000000,2.3003,2.3663,2.3003,2.3003,3464,0
+AAME.US,D,20061005,000000,2.3003,2.3003,2.3003,2.3003,186,0
+AAME.US,D,20061006,000000,2.291,2.3003,2.291,2.3003,1706,0
+AAME.US,D,20061009,000000,2.2536,2.3003,2.2536,2.3003,2749,0
+AAME.US,D,20061010,000000,2.3287,2.3287,2.3189,2.3189,954,0
+AAME.US,D,20061012,000000,2.413,2.413,2.3287,2.3287,743,0
+AAME.US,D,20061013,000000,2.3189,2.3189,2.3189,2.3189,322,0
+AAME.US,D,20061016,000000,2.4224,2.4413,2.4224,2.4413,2773,0
+AAME.US,D,20061017,000000,2.3564,2.3564,2.3287,2.3473,2207,0
+AAME.US,D,20061018,000000,2.3848,2.6477,2.3848,2.4413,14165,0
+AAME.US,D,20061019,000000,2.4599,2.5162,2.3564,2.5162,1172,0
+AAME.US,D,20061020,000000,2.4316,2.7792,2.4316,2.7415,9494,0
+AAME.US,D,20061023,000000,2.7324,2.7324,2.6758,2.6947,1131,0
+AAME.US,D,20061024,000000,2.6853,2.6947,2.6758,2.6947,8520,0
+AAME.US,D,20061027,000000,2.6758,2.6947,2.4413,2.5538,11571,0
+AAME.US,D,20061030,000000,2.4599,2.5257,2.3473,2.3473,4901,0
+AAME.US,D,20061031,000000,2.3663,2.3663,2.3663,2.3663,213,0
+AAME.US,D,20061101,000000,2.3754,2.4787,2.3473,2.4224,3128,0
+AAME.US,D,20061102,000000,2.3754,2.3848,2.2722,2.3564,9654,0
+AAME.US,D,20061103,000000,2.3564,2.3754,2.3097,2.3097,10331,0
+AAME.US,D,20061106,000000,2.1032,2.3003,2.1032,2.3003,8442,0
+AAME.US,D,20061107,000000,2.3473,2.3663,2.3287,2.3473,9779,0
+AAME.US,D,20061108,000000,2.4505,2.5726,2.4505,2.5538,1760,0
+AAME.US,D,20061109,000000,2.4974,2.4974,2.4413,2.4505,863,0
+AAME.US,D,20061114,000000,2.6664,2.6758,2.4224,2.6758,2498,0
+AAME.US,D,20061115,000000,2.6288,2.6477,2.5912,2.6288,7115,0
+AAME.US,D,20061116,000000,2.6288,2.6947,2.6194,2.6477,26959,0
+AAME.US,D,20061117,000000,2.6664,2.6664,2.5819,2.6382,2503,0
+AAME.US,D,20061121,000000,2.6288,2.6853,2.6008,2.6194,22793,0
+AAME.US,D,20061122,000000,2.6101,2.6101,2.6008,2.6008,2914,0
+AAME.US,D,20061127,000000,2.6288,2.7136,2.6194,2.6382,8661,0
+AAME.US,D,20061128,000000,2.6758,2.6758,2.6382,2.6477,5934,0
+AAME.US,D,20061129,000000,2.6758,2.6758,2.5819,2.5819,2342,0
+AAME.US,D,20061130,000000,2.6758,2.6758,2.6758,2.6758,2882,0
+AAME.US,D,20061201,000000,2.6758,2.6758,2.6758,2.6758,1134,0
+AAME.US,D,20061205,000000,2.6758,2.6758,2.6382,2.6382,1491,0
+AAME.US,D,20061206,000000,2.6758,2.7324,2.6288,2.7324,8096,0
+AAME.US,D,20061207,000000,2.7324,2.7698,2.7324,2.7698,3726,0
+AAME.US,D,20061208,000000,2.7604,2.7604,2.6947,2.6947,2342,0
+AAME.US,D,20061211,000000,2.6947,3.6242,2.6664,2.9202,220068,0
+AAME.US,D,20061212,000000,3.0515,3.0515,2.6477,2.6853,18393,0
+AAME.US,D,20061213,000000,2.7228,2.8165,2.7228,2.8165,2556,0
+AAME.US,D,20061214,000000,2.7136,2.8263,2.6382,2.8074,3314,0
+AAME.US,D,20061215,000000,2.8541,2.8541,2.7792,2.8541,953,0
+AAME.US,D,20061218,000000,2.8165,2.8165,2.7792,2.7792,534,0
+AAME.US,D,20061219,000000,2.7792,2.7792,2.7415,2.7415,1063,0
+AAME.US,D,20061220,000000,2.7228,2.7228,2.7228,2.7228,322,0
+AAME.US,D,20061221,000000,2.7228,2.7228,2.7228,2.7228,213,0
+AAME.US,D,20061222,000000,2.6947,2.8263,2.6947,2.7887,36315,0
+AAME.US,D,20061226,000000,2.9291,2.9291,2.8074,2.8541,4745,0
+AAME.US,D,20061227,000000,2.8637,2.8637,2.7792,2.8637,3196,0
+AAME.US,D,20061228,000000,2.7978,2.8916,2.6664,2.7792,3905,0
+AAME.US,D,20061229,000000,2.7887,2.7887,2.7792,2.7792,7430,0
+AAME.US,D,20070103,000000,2.9104,2.9857,2.8637,2.8637,6017,0
+AAME.US,D,20070104,000000,2.9291,3.0042,2.9104,2.9202,21301,0
+AAME.US,D,20070105,000000,2.9857,3.2205,2.9763,3.211,19798,0
+AAME.US,D,20070108,000000,3.2392,3.3988,3.2392,3.3705,9532,0
+AAME.US,D,20070109,000000,3.5209,3.5209,3.3705,3.4081,17818,0
+AAME.US,D,20070110,000000,3.4081,3.5209,3.4081,3.4832,24339,0
+AAME.US,D,20070111,000000,3.5115,3.5209,2.9104,2.9857,25219,0
+AAME.US,D,20070112,000000,2.9575,3.2017,2.9575,3.2017,19075,0
+AAME.US,D,20070116,000000,3.1735,3.1735,3.1079,3.1266,4253,0
+AAME.US,D,20070117,000000,3.2766,3.2766,3.0515,3.2205,13634,0
+AAME.US,D,20070119,000000,3.1923,3.1923,3.0891,3.0891,1278,0
+AAME.US,D,20070122,000000,3.0891,3.211,3.0891,3.1079,10273,0
+AAME.US,D,20070123,000000,3.117,3.1266,3.117,3.1266,1172,0
+AAME.US,D,20070124,000000,3.0984,3.2017,3.0891,3.2017,9722,0
+AAME.US,D,20070125,000000,3.1829,3.1829,3.1266,3.1453,3489,0
+AAME.US,D,20070126,000000,3.1735,3.2017,3.0891,3.0984,12345,0
+AAME.US,D,20070129,000000,3.1829,3.1923,3.1266,3.1266,2780,0
+AAME.US,D,20070130,000000,3.0515,3.1359,3.0515,3.117,1864,0
+AAME.US,D,20070131,000000,3.1453,3.1923,3.117,3.117,1810,0
+AAME.US,D,20070201,000000,3.1735,3.1923,3.0702,3.1923,1931,0
+AAME.US,D,20070202,000000,3.1266,3.1453,3.0702,3.1453,2355,0
+AAME.US,D,20070205,000000,3.164,3.2486,3.1079,3.1923,4671,0
+AAME.US,D,20070206,000000,3.1079,3.1923,3.1079,3.1923,3099,0
+AAME.US,D,20070207,000000,3.1923,3.2674,3.1453,3.2674,9532,0
+AAME.US,D,20070208,000000,3.2766,3.2766,3.1829,3.1923,9806,0
+AAME.US,D,20070209,000000,3.2298,3.3705,3.117,3.3329,11502,0
+AAME.US,D,20070212,000000,3.3705,3.5115,3.3705,3.4739,5475,0
+AAME.US,D,20070213,000000,3.427,3.4928,3.427,3.4928,7348,0
+AAME.US,D,20070214,000000,3.3425,3.5678,3.3425,3.5678,9834,0
+AAME.US,D,20070215,000000,3.5678,3.6994,3.5678,3.5774,5006,0
+AAME.US,D,20070216,000000,3.7275,3.7275,3.5585,3.6428,9052,0
+AAME.US,D,20070220,000000,3.6617,3.7649,3.5867,3.6242,4738,0
+AAME.US,D,20070221,000000,3.6805,3.7932,3.6428,3.6617,16331,0
+AAME.US,D,20070222,000000,3.7085,3.7181,3.4928,3.5774,6497,0
+AAME.US,D,20070223,000000,3.4646,3.7556,3.4646,3.7181,5283,0
+AAME.US,D,20070226,000000,3.6898,3.6898,3.3801,3.3801,18589,0
+AAME.US,D,20070227,000000,3.3705,3.4363,3.2017,3.2298,18446,0
+AAME.US,D,20070228,000000,3.1735,3.2017,3.1547,3.1547,2409,0
+AAME.US,D,20070301,000000,3.2862,3.3237,3.1359,3.164,7713,0
+AAME.US,D,20070302,000000,3.1453,3.2766,3.1359,3.2392,5966,0
+AAME.US,D,20070305,000000,3.2298,3.2579,3.0042,3.0891,33749,0
+AAME.US,D,20070306,000000,3.042,3.2298,3.0231,3.1079,7911,0
+AAME.US,D,20070307,000000,2.939,3.3517,2.7228,3.2862,13656,0
+AAME.US,D,20070308,000000,3.2766,3.3425,3.2766,3.3329,3523,0
+AAME.US,D,20070309,000000,3.3425,3.3425,3.2862,3.3425,2664,0
+AAME.US,D,20070312,000000,3.3425,3.3425,3.0231,3.0796,9987,0
+AAME.US,D,20070313,000000,3.042,3.2766,3.042,3.2766,6816,0
+AAME.US,D,20070314,000000,3.2486,3.4646,3.2486,3.4646,4259,0
+AAME.US,D,20070315,000000,3.4739,3.4739,3.4177,3.4646,3948,0
+AAME.US,D,20070316,000000,3.4739,3.6994,3.4081,3.4551,23894,0
+AAME.US,D,20070319,000000,3.5774,3.7462,3.5678,3.6994,2418,0
+AAME.US,D,20070320,000000,3.7369,3.7556,3.7181,3.7181,1810,0
+AAME.US,D,20070321,000000,3.6898,3.7556,3.6617,3.7556,5006,0
+AAME.US,D,20070322,000000,3.7275,3.7369,3.5585,3.6898,10934,0
+AAME.US,D,20070323,000000,3.6617,3.7462,3.5867,3.7275,7415,0
+AAME.US,D,20070326,000000,3.6994,3.7275,3.5678,3.6994,2302,0
+AAME.US,D,20070327,000000,3.7275,3.7275,3.3237,3.6994,4327,0
+AAME.US,D,20070328,000000,3.7085,3.7085,3.4832,3.6898,4260,0
+AAME.US,D,20070329,000000,3.7181,3.7556,3.3329,3.7369,22767,0
+AAME.US,D,20070330,000000,3.7462,3.7556,3.6148,3.7556,5084,0
+AAME.US,D,20070402,000000,3.7556,3.8775,3.5678,3.8775,19411,0
+AAME.US,D,20070403,000000,3.9433,4.0374,3.8963,3.981,21832,0
+AAME.US,D,20070404,000000,3.9151,3.9526,3.7649,3.9526,13376,0
+AAME.US,D,20070405,000000,3.9526,4.0278,3.671,3.7932,22900,0
+AAME.US,D,20070409,000000,3.6898,3.9902,3.6428,3.981,10684,0
+AAME.US,D,20070410,000000,3.9902,3.9902,3.8307,3.8307,16840,0
+AAME.US,D,20070411,000000,3.8683,3.9714,3.5678,3.9714,19205,0
+AAME.US,D,20070412,000000,3.7649,3.9714,3.7181,3.8307,6497,0
+AAME.US,D,20070413,000000,3.7369,3.8963,3.671,3.8024,12727,0
+AAME.US,D,20070416,000000,3.6805,3.9999,3.6805,3.9526,12916,0
+AAME.US,D,20070417,000000,3.8588,4.0185,3.7649,3.9622,7004,0
+AAME.US,D,20070418,000000,4.0374,4.4503,3.981,4.1781,17913,0
+AAME.US,D,20070419,000000,4.2062,4.272,4.0749,4.225,6892,0
+AAME.US,D,20070420,000000,4.225,4.5067,4.2156,4.4974,21986,0
+AAME.US,D,20070423,000000,4.5538,5.0889,4.5538,5.0231,56151,0
+AAME.US,D,20070424,000000,5.0701,5.1076,4.8071,4.8167,34063,0
+AAME.US,D,20070425,000000,4.9387,5.0982,4.9012,4.995,21721,0
+AAME.US,D,20070426,000000,4.9763,4.9763,4.5725,4.7134,19114,0
+AAME.US,D,20070427,000000,4.5818,4.9763,4.5818,4.9104,12638,0
+AAME.US,D,20070430,000000,5.0137,5.0418,4.9387,4.995,10179,0
+AAME.US,D,20070501,000000,5.0231,5.0231,4.8637,4.8728,11797,0
+AAME.US,D,20070502,000000,4.854,4.9387,4.6758,4.8915,10882,0
+AAME.US,D,20070503,000000,4.9854,4.9854,4.8447,4.9763,8637,0
+AAME.US,D,20070504,000000,4.8824,4.9854,4.7696,4.9291,16172,0
+AAME.US,D,20070507,000000,4.8915,5.0137,4.5912,4.8259,21243,0
+AAME.US,D,20070508,000000,4.7603,4.9854,4.7603,4.9854,4466,0
+AAME.US,D,20070509,000000,5.0137,5.0231,4.7885,4.8259,13214,0
+AAME.US,D,20070510,000000,4.6192,4.9199,4.5725,4.8259,11475,0
+AAME.US,D,20070511,000000,4.6945,4.8824,4.6945,4.8824,6178,0
+AAME.US,D,20070514,000000,4.6945,4.8824,4.5725,4.7228,8694,0
+AAME.US,D,20070515,000000,4.7415,4.779,4.6192,4.6568,32149,0
+AAME.US,D,20070516,000000,4.6381,4.6568,4.6381,4.6476,19818,0
+AAME.US,D,20070517,000000,4.7696,4.779,4.5162,4.7228,17916,0
+AAME.US,D,20070518,000000,4.7134,4.7415,4.61,4.6664,9862,0
+AAME.US,D,20070521,000000,4.6006,4.7415,4.4691,4.7415,24110,0
+AAME.US,D,20070522,000000,4.7885,4.8728,4.6192,4.8728,23983,0
+AAME.US,D,20070523,000000,4.8824,4.8824,4.8259,4.8259,3136,0
+AAME.US,D,20070524,000000,4.8355,4.8355,4.7603,4.8259,1063,0
+AAME.US,D,20070525,000000,4.7885,4.8259,4.7696,4.7696,1022,0
+AAME.US,D,20070529,000000,4.8728,4.8728,4.7978,4.7978,5947,0
+AAME.US,D,20070530,000000,4.7885,4.8355,4.7885,4.8355,3196,0
+AAME.US,D,20070531,000000,4.8637,4.8824,4.5538,4.6006,12249,0
+AAME.US,D,20070601,000000,4.5912,4.8824,4.4691,4.6851,7457,0
+AAME.US,D,20070604,000000,4.5818,4.6945,4.4691,4.6568,15350,0
+AAME.US,D,20070605,000000,4.4974,4.6568,4.347,4.441,25512,0
+AAME.US,D,20070606,000000,4.3282,4.5818,4.3282,4.4599,12940,0
+AAME.US,D,20070607,000000,4.4786,4.4878,3.2486,4.4129,15893,0
+AAME.US,D,20070608,000000,4.1311,4.3189,3.7462,4.225,9226,0
+AAME.US,D,20070611,000000,4.1781,4.225,4.0749,4.1311,12765,0
+AAME.US,D,20070612,000000,4.0468,4.1595,4.0374,4.056,22312,0
+AAME.US,D,20070613,000000,4.0935,4.2438,3.8307,3.981,16922,0
+AAME.US,D,20070614,000000,3.8872,4.0844,3.8872,3.9058,7613,0
+AAME.US,D,20070615,000000,3.6617,3.9526,3.6617,3.8024,28392,0
+AAME.US,D,20070618,000000,3.7649,3.8307,3.7275,3.7275,5645,0
+AAME.US,D,20070619,000000,3.7369,3.7556,3.6898,3.7462,14539,0
+AAME.US,D,20070620,000000,3.7932,3.9246,3.7932,3.8683,22926,0
+AAME.US,D,20070621,000000,3.8588,3.8963,3.8307,3.8963,12949,0
+AAME.US,D,20070622,000000,3.8495,3.9058,3.6898,3.7556,15496,0
+AAME.US,D,20070625,000000,3.671,3.7837,3.5867,3.7745,9947,0
+AAME.US,D,20070626,000000,3.8213,3.8495,3.7085,3.7181,5928,0
+AAME.US,D,20070627,000000,3.7932,3.7932,3.6053,3.7556,4558,0
+AAME.US,D,20070628,000000,3.7462,3.7462,3.6148,3.6994,15125,0
+AAME.US,D,20070629,000000,3.8024,3.84,3.6428,3.8024,13952,0
+AAME.US,D,20070702,000000,3.8024,3.8024,3.7275,3.7275,991,0
+AAME.US,D,20070703,000000,3.7462,3.7462,3.6428,3.7085,3941,0
+AAME.US,D,20070705,000000,3.7085,3.7085,3.6428,3.6523,3726,0
+AAME.US,D,20070706,000000,3.6805,3.7085,3.6053,3.6994,5396,0
+AAME.US,D,20070709,000000,3.7275,3.7369,3.6148,3.7275,77781,0
+AAME.US,D,20070710,000000,3.7275,3.8213,3.7181,3.7932,8178,0
+AAME.US,D,20070711,000000,3.8024,3.84,3.7745,3.84,10225,0
+AAME.US,D,20070712,000000,3.812,3.8963,3.7181,3.8213,12804,0
+AAME.US,D,20070713,000000,3.7745,3.7745,3.7745,3.7745,322,0
+AAME.US,D,20070716,000000,3.7275,3.7932,3.7275,3.7932,2450,0
+AAME.US,D,20070717,000000,3.7369,3.7745,3.7369,3.7745,1172,0
+AAME.US,D,20070718,000000,3.7462,3.7649,3.6148,3.6898,29864,0
+AAME.US,D,20070719,000000,3.7369,3.7556,3.5774,3.6617,5757,0
+AAME.US,D,20070720,000000,3.5678,3.7085,3.5399,3.5585,9170,0
+AAME.US,D,20070723,000000,3.4739,3.6617,3.4739,3.5774,9618,0
+AAME.US,D,20070726,000000,3.5585,3.5774,3.2954,3.3517,7350,0
+AAME.US,D,20070727,000000,3.3517,3.3517,2.9104,3.0984,61274,0
+AAME.US,D,20070730,000000,3.0891,3.1359,3.0328,3.042,11750,0
+AAME.US,D,20070731,000000,3.014,3.014,2.939,2.9952,5966,0
+AAME.US,D,20070801,000000,2.9481,3.0796,2.9481,3.042,5932,0
+AAME.US,D,20070802,000000,2.9291,3.042,2.8541,3.014,6413,0
+AAME.US,D,20070803,000000,2.9763,3.014,2.8541,2.9857,4434,0
+AAME.US,D,20070806,000000,2.9104,2.9104,2.2536,2.5632,15051,0
+AAME.US,D,20070807,000000,2.5162,2.7415,2.3564,2.4974,34617,0
+AAME.US,D,20070808,000000,2.7792,2.9575,2.7698,2.9481,3623,0
+AAME.US,D,20070809,000000,3.0042,3.014,2.9763,3.014,2022,0
+AAME.US,D,20070810,000000,2.9763,2.9763,2.5912,2.8637,10117,0
+AAME.US,D,20070813,000000,2.9763,3.014,2.7511,2.9952,7603,0
+AAME.US,D,20070814,000000,3.014,3.014,2.7698,2.873,3836,0
+AAME.US,D,20070815,000000,2.8916,2.9481,2.8825,2.9481,2184,0
+AAME.US,D,20070816,000000,2.9952,2.9952,2.9952,2.9952,851,0
+AAME.US,D,20070817,000000,2.8916,3.4458,2.8916,2.9763,9773,0
+AAME.US,D,20070820,000000,3.1735,3.1829,2.9104,2.9575,5274,0
+AAME.US,D,20070821,000000,3.0984,3.2017,2.535,2.7604,17574,0
+AAME.US,D,20070822,000000,2.7324,2.7511,2.535,2.5912,16973,0
+AAME.US,D,20070823,000000,2.6101,2.9763,2.6008,2.7511,6679,0
+AAME.US,D,20070824,000000,2.7604,3.0891,2.6101,2.873,4154,0
+AAME.US,D,20070827,000000,2.7228,2.8825,2.6664,2.7228,4687,0
+AAME.US,D,20070828,000000,2.7228,2.7324,2.7228,2.7228,19463,0
+AAME.US,D,20070829,000000,2.6288,2.873,2.6288,2.6758,10545,0
+AAME.US,D,20070830,000000,2.8354,2.9291,2.6008,2.8541,4048,0
+AAME.US,D,20070831,000000,2.6664,2.8541,2.6382,2.8354,2875,0
+AAME.US,D,20070904,000000,2.7136,2.8449,2.5912,2.6477,7334,0
+AAME.US,D,20070905,000000,2.6477,2.8263,2.6288,2.8074,8657,0
+AAME.US,D,20070906,000000,2.8074,3.1735,2.8074,3.0515,4793,0
+AAME.US,D,20070907,000000,2.9481,2.9575,2.873,2.9575,4018,0
+AAME.US,D,20070910,000000,2.9952,2.9952,2.9952,2.9952,1703,0
+AAME.US,D,20070911,000000,3.014,3.014,2.6853,2.6947,13316,0
+AAME.US,D,20070912,000000,2.7415,2.939,2.7228,2.8165,2897,0
+AAME.US,D,20070913,000000,2.8449,2.8449,2.7039,2.8074,2263,0
+AAME.US,D,20070914,000000,2.6758,2.8449,2.6758,2.8074,4187,0
+AAME.US,D,20070917,000000,2.6758,2.7324,2.6758,2.7136,1063,0
+AAME.US,D,20070918,000000,2.6758,2.7698,2.6477,2.7039,1703,0
+AAME.US,D,20070919,000000,2.6477,2.6853,2.6288,2.6664,1951,0
+AAME.US,D,20070921,000000,2.6288,2.6382,2.3663,2.4505,15828,0
+AAME.US,D,20070924,000000,2.413,2.4787,2.3097,2.4787,9307,0
+AAME.US,D,20070925,000000,2.4692,2.5726,2.3941,2.4692,11486,0
+AAME.US,D,20070926,000000,2.2627,2.5538,2.2627,2.4787,4565,0
+AAME.US,D,20070927,000000,2.5819,2.5819,2.4599,2.5538,2022,0
+AAME.US,D,20070928,000000,2.5068,2.5443,2.4224,2.535,8477,0
+AAME.US,D,20071001,000000,2.5819,2.6194,2.3754,2.4599,10609,0
+AAME.US,D,20071002,000000,2.5068,2.6664,2.5068,2.5726,13711,0
+AAME.US,D,20071003,000000,2.5819,2.7324,2.5068,2.535,5857,0
+AAME.US,D,20071004,000000,2.4505,2.4599,2.413,2.4316,3941,0
+AAME.US,D,20071005,000000,2.7792,2.7792,2.4692,2.4692,8139,0
+AAME.US,D,20071008,000000,2.4316,2.5912,2.4316,2.5257,3514,0
+AAME.US,D,20071009,000000,2.5162,2.5819,2.5162,2.5162,1598,0
+AAME.US,D,20071010,000000,2.5257,2.5257,2.5257,2.5257,322,0
+AAME.US,D,20071011,000000,2.6194,2.6194,2.3473,2.3473,15743,0
+AAME.US,D,20071012,000000,2.3377,2.5819,2.2816,2.3564,7349,0
+AAME.US,D,20071015,000000,2.4316,2.4316,2.3564,2.3754,8984,0
+AAME.US,D,20071016,000000,2.3941,2.4038,2.3941,2.4038,3961,0
+AAME.US,D,20071017,000000,2.3097,2.413,2.3097,2.413,5509,0
+AAME.US,D,20071018,000000,2.4599,2.4787,2.3754,2.4599,8856,0
+AAME.US,D,20071019,000000,2.3189,2.4224,2.2536,2.3003,14859,0
+AAME.US,D,20071022,000000,2.4413,2.4413,2.1969,2.2722,7033,0
+AAME.US,D,20071023,000000,2.3754,2.3848,2.1969,2.291,4814,0
+AAME.US,D,20071024,000000,2.3003,2.3003,2.2065,2.291,2648,0
+AAME.US,D,20071025,000000,2.3287,2.3287,2.2627,2.2816,1810,0
+AAME.US,D,20071026,000000,2.4038,2.413,2.2159,2.2627,12782,0
+AAME.US,D,20071029,000000,2.2627,2.3754,2.1594,2.1594,6827,0
+AAME.US,D,20071030,000000,2.3003,2.3003,1.9248,2.0562,11217,0
+AAME.US,D,20071031,000000,2.1969,2.1969,2.0281,2.0281,4048,0
+AAME.US,D,20071101,000000,2.1312,2.1312,1.9999,2.1032,3890,0
+AAME.US,D,20071102,000000,2.15,2.15,2.0281,2.0938,3344,0
+AAME.US,D,20071105,000000,2.1219,2.15,1.9717,2.0657,6178,0
+AAME.US,D,20071106,000000,2.1408,2.1783,1.9717,2.1312,1598,0
+AAME.US,D,20071107,000000,2.1125,2.1594,1.9999,2.1594,2664,0
+AAME.US,D,20071108,000000,2.1219,2.15,1.9435,2.15,16188,0
+AAME.US,D,20071109,000000,2.1594,2.1688,2.1125,2.15,7844,0
+AAME.US,D,20071112,000000,2.1219,2.15,1.9435,2.0562,34668,0
+AAME.US,D,20071113,000000,1.4742,1.8402,1.4742,1.8402,11692,0
+AAME.US,D,20071114,000000,1.9717,2.0657,1.7746,2.0562,5196,0
+AAME.US,D,20071115,000000,1.7557,2.0562,1.7557,2.0187,3052,0
+AAME.US,D,20071116,000000,2.0562,2.1032,2.0562,2.0938,5880,0
+AAME.US,D,20071119,000000,2.0938,2.1125,1.812,1.9904,9905,0
+AAME.US,D,20071120,000000,2.0092,2.0281,1.8777,1.8965,10862,0
+AAME.US,D,20071121,000000,1.7557,1.9623,1.568,1.6149,25328,0
+AAME.US,D,20071126,000000,1.6805,1.7369,1.568,1.6149,12674,0
+AAME.US,D,20071127,000000,1.6149,1.7464,1.568,1.568,2809,0
+AAME.US,D,20071128,000000,1.568,1.8684,1.568,1.643,4260,0
+AAME.US,D,20071129,000000,1.5961,1.643,1.5023,1.6336,6415,0
+AAME.US,D,20071130,000000,1.6336,1.643,1.6336,1.643,7214,0
+AAME.US,D,20071203,000000,1.6336,1.6805,1.5585,1.6805,2770,0
+AAME.US,D,20071204,000000,1.5961,1.8496,1.5961,1.7932,4707,0
+AAME.US,D,20071205,000000,1.859,2.0374,1.6336,1.6901,41750,0
+AAME.US,D,20071206,000000,1.6993,1.8215,1.5961,1.6993,7776,0
+AAME.US,D,20071207,000000,1.5772,1.7557,1.5304,1.5868,26772,0
+AAME.US,D,20071210,000000,1.521,1.7557,1.4929,1.6805,23326,0
+AAME.US,D,20071211,000000,1.6618,1.6712,1.4084,1.4084,7329,0
+AAME.US,D,20071212,000000,1.3237,1.4459,1.3237,1.4084,2447,0
+AAME.US,D,20071213,000000,1.3332,1.4648,1.3332,1.4366,5434,0
+AAME.US,D,20071214,000000,1.5023,1.5023,1.4648,1.4648,2557,0
+AAME.US,D,20071217,000000,1.568,1.6055,1.4366,1.4366,19171,0
+AAME.US,D,20071218,000000,1.4084,1.4084,1.3616,1.3616,14323,0
+AAME.US,D,20071219,000000,1.3616,1.3616,1.3237,1.3426,15727,0
+AAME.US,D,20071220,000000,1.3144,1.3144,1.0422,1.1829,22349,0
+AAME.US,D,20071221,000000,1.2674,1.3616,1.2204,1.305,23764,0
+AAME.US,D,20071224,000000,1.305,1.3426,1.305,1.3332,12229,0
+AAME.US,D,20071226,000000,1.3237,1.3426,1.2956,1.305,20116,0
+AAME.US,D,20071227,000000,1.2956,1.4084,1.2956,1.3896,17225,0
+AAME.US,D,20071228,000000,1.3896,1.3896,1.3332,1.3521,3409,0
+AAME.US,D,20071231,000000,1.3707,1.4084,1.1735,1.3144,155495,0
+AAME.US,D,20080102,000000,1.4554,1.4742,1.4178,1.4742,1385,0
+AAME.US,D,20080103,000000,1.4833,1.5023,1.4084,1.4178,4687,0
+AAME.US,D,20080104,000000,1.4554,1.4742,1.4459,1.4742,7459,0
+AAME.US,D,20080107,000000,1.4648,1.643,1.4178,1.4178,20341,0
+AAME.US,D,20080108,000000,1.3896,1.4833,1.3144,1.3616,4082,0
+AAME.US,D,20080109,000000,1.4554,1.6149,1.4554,1.5397,1491,0
+AAME.US,D,20080110,000000,1.6242,1.6242,1.5397,1.6149,3962,0
+AAME.US,D,20080111,000000,1.568,1.6149,1.3426,1.3616,34750,0
+AAME.US,D,20080114,000000,1.3802,1.4084,1.3802,1.4084,4560,0
+AAME.US,D,20080115,000000,1.4084,1.4084,1.4084,1.4084,425,0
+AAME.US,D,20080116,000000,1.3237,1.3896,1.3144,1.3896,3217,0
+AAME.US,D,20080117,000000,1.3991,1.4366,1.3991,1.4366,7561,0
+AAME.US,D,20080118,000000,1.3426,1.4084,1.3426,1.3991,7617,0
+AAME.US,D,20080122,000000,1.3144,1.4084,1.2112,1.4084,5296,0
+AAME.US,D,20080123,000000,1.2674,1.4084,1.2204,1.3896,6413,0
+AAME.US,D,20080124,000000,1.3991,1.521,1.3991,1.4459,3266,0
+AAME.US,D,20080125,000000,1.3237,1.4929,1.3237,1.4554,3840,0
+AAME.US,D,20080128,000000,1.4084,1.5494,1.4084,1.4648,5273,0
+AAME.US,D,20080129,000000,1.4648,1.568,1.4459,1.5397,2743,0
+AAME.US,D,20080130,000000,1.5868,1.5868,1.4554,1.5304,3726,0
+AAME.US,D,20080131,000000,1.5397,1.5494,1.4742,1.4929,3726,0
+AAME.US,D,20080201,000000,1.5304,1.568,1.4648,1.568,2284,0
+AAME.US,D,20080204,000000,1.5304,1.5304,1.4648,1.5023,2130,0
+AAME.US,D,20080205,000000,1.5585,1.568,1.5585,1.568,4048,0
+AAME.US,D,20080206,000000,1.5961,1.5961,1.5494,1.5494,2875,0
+AAME.US,D,20080207,000000,1.5585,1.5868,1.521,1.5494,3295,0
+AAME.US,D,20080208,000000,1.4648,1.643,1.4554,1.521,8631,0
+AAME.US,D,20080211,000000,1.4833,1.5868,1.4742,1.5023,1172,0
+AAME.US,D,20080212,000000,1.5304,1.5868,1.4554,1.5023,3196,0
+AAME.US,D,20080213,000000,1.5961,1.6336,1.4366,1.4366,2770,0
+AAME.US,D,20080214,000000,1.5397,1.5494,1.1549,1.3802,26087,0
+AAME.US,D,20080215,000000,1.3521,1.521,1.3521,1.3896,6178,0
+AAME.US,D,20080219,000000,1.5397,1.5868,1.3521,1.4833,200874,0
+AAME.US,D,20080220,000000,1.5118,1.568,1.3896,1.4648,11218,0
+AAME.US,D,20080221,000000,1.3521,1.4554,1.3521,1.4554,746,0
+AAME.US,D,20080222,000000,1.5304,1.5304,1.4272,1.4272,6497,0
+AAME.US,D,20080225,000000,1.4459,1.4929,1.3802,1.4554,6860,0
+AAME.US,D,20080226,000000,1.4554,1.4554,1.4459,1.4459,617,0
+AAME.US,D,20080227,000000,1.4272,1.4833,1.4272,1.4833,1770,0
+AAME.US,D,20080228,000000,1.4929,1.4929,1.4929,1.4929,322,0
+AAME.US,D,20080229,000000,1.4554,1.4554,1.4554,1.4554,6614,0
+AAME.US,D,20080303,000000,1.4554,1.4554,1.3616,1.3802,3409,0
+AAME.US,D,20080304,000000,1.3802,1.4272,1.3802,1.4272,10763,0
+AAME.US,D,20080306,000000,1.3802,1.4272,1.3802,1.4272,3623,0
+AAME.US,D,20080307,000000,1.4084,1.4272,1.3896,1.3896,5318,0
+AAME.US,D,20080310,000000,1.3802,1.568,1.3802,1.3991,13300,0
+AAME.US,D,20080311,000000,1.4084,1.521,1.3896,1.3896,6604,0
+AAME.US,D,20080312,000000,1.3896,1.521,1.3802,1.4929,4531,0
+AAME.US,D,20080313,000000,1.4929,1.4929,1.3991,1.3991,425,0
+AAME.US,D,20080314,000000,1.3896,1.4742,1.3802,1.4178,2127,0
+AAME.US,D,20080317,000000,1.4366,1.4459,1.4366,1.4459,3335,0
+AAME.US,D,20080318,000000,1.3896,1.3896,1.3802,1.3802,1359,0
+AAME.US,D,20080319,000000,1.3237,1.3237,1.2956,1.3237,425,0
+AAME.US,D,20080324,000000,1.3332,1.3707,1.3332,1.3616,4474,0
+AAME.US,D,20080326,000000,1.3616,1.3616,1.3426,1.3426,6106,0
+AAME.US,D,20080327,000000,1.3521,1.3616,1.3426,1.3521,8377,0
+AAME.US,D,20080331,000000,1.4178,1.4648,1.3616,1.4366,3714,0
+AAME.US,D,20080401,000000,1.4459,1.4648,1.4459,1.4648,9546,0
+AAME.US,D,20080402,000000,1.4459,1.4929,1.4459,1.4929,13564,0
+AAME.US,D,20080403,000000,1.4929,1.4929,1.4554,1.4929,2730,0
+AAME.US,D,20080404,000000,1.4929,1.4929,1.4742,1.4742,238,0
+AAME.US,D,20080407,000000,1.4554,1.4554,1.4084,1.4084,851,0
+AAME.US,D,20080408,000000,1.3896,1.4084,1.3896,1.4084,213,0
+AAME.US,D,20080409,000000,1.4554,1.4833,1.4554,1.4833,3835,0
+AAME.US,D,20080410,000000,1.4833,1.6242,1.3707,1.4459,6236,0
+AAME.US,D,20080411,000000,1.4272,1.6524,1.4272,1.4554,1919,0
+AAME.US,D,20080414,000000,1.4554,1.6712,1.4366,1.5494,4992,0
+AAME.US,D,20080415,000000,1.521,1.6336,1.4272,1.6149,9617,0
+AAME.US,D,20080416,000000,1.6242,1.6242,1.6149,1.6149,640,0
+AAME.US,D,20080418,000000,1.6149,1.9435,1.6055,1.9435,21687,0
+AAME.US,D,20080421,000000,2.0092,2.0092,1.8308,1.9435,5909,0
+AAME.US,D,20080422,000000,1.8308,2.0562,1.8308,1.8872,5621,0
+AAME.US,D,20080423,000000,1.8777,1.8965,1.8777,1.8965,2561,0
+AAME.US,D,20080424,000000,1.8965,1.8965,1.8965,1.8965,1523,0
+AAME.US,D,20080425,000000,1.8965,2.0562,1.8965,1.906,3465,0
+AAME.US,D,20080428,000000,1.981,1.981,1.9248,1.9341,1278,0
+AAME.US,D,20080429,000000,1.8965,1.9717,1.8965,1.9717,530,0
+AAME.US,D,20080430,000000,2.0562,2.8165,2.0562,2.2347,63297,0
+AAME.US,D,20080501,000000,2.3473,2.3473,2.0843,2.2627,7881,0
+AAME.US,D,20080502,000000,2.0187,2.2065,2.0187,2.1125,2981,0
+AAME.US,D,20080505,000000,2.0187,2.2065,2.0187,2.1594,3412,0
+AAME.US,D,20080506,000000,2.0938,2.0938,1.9248,1.9248,6831,0
+AAME.US,D,20080507,000000,1.9999,1.9999,1.9248,1.9248,746,0
+AAME.US,D,20080508,000000,1.9999,1.9999,1.9248,1.9248,4371,0
+AAME.US,D,20080509,000000,1.9999,2.1594,1.9999,2.0657,1810,0
+AAME.US,D,20080512,000000,2.0657,2.0657,1.9717,1.9904,6178,0
+AAME.US,D,20080513,000000,1.9341,1.9341,1.7277,1.8215,2654,0
+AAME.US,D,20080514,000000,1.784,2.0657,1.7652,1.8308,3353,0
+AAME.US,D,20080515,000000,1.7369,2.0469,1.6993,1.7277,24833,0
+AAME.US,D,20080516,000000,1.8215,1.8215,1.6712,1.784,3835,0
+AAME.US,D,20080519,000000,1.6993,1.7089,1.5961,1.5961,18667,0
+AAME.US,D,20080520,000000,1.6242,1.6242,1.5304,1.5585,3514,0
+AAME.US,D,20080521,000000,1.6618,1.6618,1.568,1.5961,6624,0
+AAME.US,D,20080522,000000,1.6336,1.6336,1.6336,1.6336,233,0
+AAME.US,D,20080523,000000,1.5772,1.5772,1.4366,1.4459,3151,0
+AAME.US,D,20080527,000000,1.5118,1.521,1.4459,1.4554,3141,0
+AAME.US,D,20080528,000000,1.4178,1.4178,1.3802,1.4084,2342,0
+AAME.US,D,20080529,000000,1.3707,1.5304,1.3426,1.3616,6816,0
+AAME.US,D,20080530,000000,1.3707,1.3707,1.3426,1.3426,2745,0
+AAME.US,D,20080602,000000,1.3991,1.3991,1.3144,1.3144,2450,0
+AAME.US,D,20080603,000000,1.3896,1.3991,1.305,1.3616,16828,0
+AAME.US,D,20080604,000000,1.3521,1.3616,1.3332,1.3521,2237,0
+AAME.US,D,20080605,000000,1.305,1.3616,1.2863,1.3616,6002,0
+AAME.US,D,20080606,000000,1.2863,1.3332,1.2863,1.3332,960,0
+AAME.US,D,20080609,000000,1.2863,1.3237,1.2769,1.3237,1240,0
+AAME.US,D,20080610,000000,1.2674,1.2863,1.23,1.2863,1651,0
+AAME.US,D,20080611,000000,1.3237,1.3991,1.3237,1.3802,17949,0
+AAME.US,D,20080612,000000,1.3332,1.3896,1.3332,1.3896,4218,0
+AAME.US,D,20080613,000000,1.3332,1.3616,1.3332,1.3616,960,0
+AAME.US,D,20080616,000000,1.3896,1.3991,1.3896,1.3991,4684,0
+AAME.US,D,20080617,000000,1.3991,1.568,1.3991,1.4554,4205,0
+AAME.US,D,20080618,000000,1.4084,1.4554,1.4084,1.4459,1385,0
+AAME.US,D,20080619,000000,1.4554,1.9999,1.4459,1.6524,12454,0
+AAME.US,D,20080620,000000,1.5494,1.5772,1.5023,1.568,6850,0
+AAME.US,D,20080623,000000,1.568,1.568,1.3332,1.5397,3351,0
+AAME.US,D,20080624,000000,1.3332,1.5397,1.3332,1.5023,7051,0
+AAME.US,D,20080625,000000,1.4459,1.5023,1.4459,1.5023,1063,0
+AAME.US,D,20080627,000000,1.9717,1.9717,1.6242,1.6242,6389,0
+AAME.US,D,20080630,000000,1.7089,1.7089,1.5118,1.5118,851,0
+AAME.US,D,20080701,000000,1.521,1.521,1.5023,1.5023,7561,0
+AAME.US,D,20080702,000000,1.5397,1.5494,1.5397,1.5494,16218,0
+AAME.US,D,20080707,000000,1.4648,1.6242,1.4648,1.6055,2882,0
+AAME.US,D,20080708,000000,1.5494,1.5585,1.5304,1.5585,3136,0
+AAME.US,D,20080709,000000,1.5585,1.5961,1.5494,1.5961,4793,0
+AAME.US,D,20080710,000000,1.5961,1.5961,1.5494,1.568,5431,0
+AAME.US,D,20080711,000000,1.5494,1.568,1.5023,1.5494,5671,0
+AAME.US,D,20080714,000000,1.4929,1.5494,1.4929,1.5023,4109,0
+AAME.US,D,20080715,000000,1.5023,1.5023,1.5023,1.5023,110,0
+AAME.US,D,20080716,000000,1.4648,1.5494,1.4648,1.5023,3941,0
+AAME.US,D,20080717,000000,1.5023,1.5494,1.5023,1.5494,5888,0
+AAME.US,D,20080718,000000,1.5118,1.5304,1.4554,1.4554,4058,0
+AAME.US,D,20080721,000000,1.4272,1.4272,1.4272,1.4272,213,0
+AAME.US,D,20080722,000000,1.3237,1.3237,1.1643,1.1829,36959,0
+AAME.US,D,20080723,000000,1.305,1.3237,1.2956,1.3144,3196,0
+AAME.US,D,20080724,000000,1.305,1.305,1.305,1.305,450,0
+AAME.US,D,20080725,000000,1.3616,1.3896,1.3616,1.3896,640,0
+AAME.US,D,20080728,000000,1.3896,1.3896,1.3616,1.3896,1569,0
+AAME.US,D,20080729,000000,1.3707,1.3707,1.3707,1.3707,2342,0
+AAME.US,D,20080730,000000,1.3991,1.4084,1.3896,1.4084,5638,0
+AAME.US,D,20080731,000000,1.4084,1.4084,1.4084,1.4084,640,0
+AAME.US,D,20080804,000000,1.4084,1.4084,1.4084,1.4084,110,0
+AAME.US,D,20080805,000000,1.4084,1.4084,1.4084,1.4084,3022,0
+AAME.US,D,20080806,000000,1.3332,1.3332,1.2487,1.2487,5734,0
+AAME.US,D,20080807,000000,1.2018,1.4742,1.2018,1.4742,904,0
+AAME.US,D,20080808,000000,1.4742,1.4742,1.3237,1.3237,534,0
+AAME.US,D,20080811,000000,1.521,1.5397,1.4833,1.521,3175,0
+AAME.US,D,20080812,000000,1.4178,1.4742,1.3144,1.3144,2641,0
+AAME.US,D,20080813,000000,1.4084,1.4929,1.3332,1.4272,3301,0
+AAME.US,D,20080814,000000,1.3332,1.5494,1.3237,1.5494,2804,0
+AAME.US,D,20080815,000000,1.3426,1.3426,1.3426,1.3426,640,0
+AAME.US,D,20080818,000000,1.5118,1.5118,1.3802,1.3802,2546,0
+AAME.US,D,20080825,000000,1.5118,1.5304,1.5118,1.5304,579,0
+AAME.US,D,20080826,000000,1.3237,1.3707,1.3237,1.3616,2480,0
+AAME.US,D,20080827,000000,1.3707,1.3707,1.305,1.305,5936,0
+AAME.US,D,20080828,000000,1.4648,1.4648,1.4178,1.4272,3429,0
+AAME.US,D,20080902,000000,1.4366,1.4554,1.4366,1.4554,3514,0
+AAME.US,D,20080908,000000,1.4084,1.4554,1.4084,1.4554,519,0
+AAME.US,D,20080909,000000,1.3616,1.4554,1.3237,1.4554,4217,0
+AAME.US,D,20080910,000000,1.4554,1.4554,1.4366,1.4366,903,0
+AAME.US,D,20080916,000000,1.3237,1.3332,0.9859,1.305,31362,0
+AAME.US,D,20080917,000000,1.3144,1.3144,1.3144,1.3144,637,0
+AAME.US,D,20080918,000000,1.2204,1.2487,1.2112,1.2112,1810,0
+AAME.US,D,20080919,000000,1.4084,1.4084,1.23,1.2674,2892,0
+AAME.US,D,20080922,000000,1.2018,1.2204,1.1455,1.1549,15234,0
+AAME.US,D,20080923,000000,1.1735,1.3144,1.1735,1.2674,3066,0
+AAME.US,D,20080924,000000,1.305,1.3144,1.305,1.3144,12782,0
+AAME.US,D,20080926,000000,1.1455,1.1925,1.1267,1.1267,918,0
+AAME.US,D,20080929,000000,1.0327,1.0327,1.0327,1.0327,869,0
+AAME.US,D,20080930,000000,0.9859,1.0985,0.9764,1.0703,2270,0
+AAME.US,D,20081001,000000,1.2112,1.2674,1.0517,1.2674,7032,0
+AAME.US,D,20081002,000000,1.2674,1.2674,1.2581,1.2581,4646,0
+AAME.US,D,20081006,000000,1.1078,1.1735,0.9388,1.1267,11183,0
+AAME.US,D,20081007,000000,0.9388,0.9483,0.48834,0.9388,8147,0
+AAME.US,D,20081009,000000,0.9859,1.0048,0.9859,1.0048,2775,0
+AAME.US,D,20081010,000000,0.6573,1.0234,0.6573,0.9859,8478,0
+AAME.US,D,20081014,000000,1.0985,1.1735,0.6854,1.1735,8886,0
+AAME.US,D,20081015,000000,1.2112,1.2112,1.1829,1.1829,1651,0
+AAME.US,D,20081016,000000,0.9672,0.9672,0.9672,0.9672,110,0
+AAME.US,D,20081017,000000,1.1549,1.1643,0.9952,1.0048,4835,0
+AAME.US,D,20081020,000000,0.9388,1.1267,0.8731,0.8731,2342,0
+AAME.US,D,20081021,000000,0.9388,1.0892,0.9388,1.0892,5985,0
+AAME.US,D,20081022,000000,0.9388,0.9388,0.9388,0.9388,909,0
+AAME.US,D,20081023,000000,0.9952,1.1267,0.8637,0.8637,17681,0
+AAME.US,D,20081024,000000,0.8921,0.9388,0.8921,0.8921,10864,0
+AAME.US,D,20081028,000000,0.9483,0.9483,0.8921,0.8921,6604,0
+AAME.US,D,20081031,000000,1.014,1.0327,1.014,1.0327,342,0
+AAME.US,D,20081104,000000,1.0327,1.1267,1.0327,1.1267,1819,0
+AAME.US,D,20081105,000000,1.1267,1.2204,1.1267,1.2204,61638,0
+AAME.US,D,20081106,000000,1.2204,1.2204,1.0048,1.0048,531,0
+AAME.US,D,20081107,000000,0.9952,0.9952,0.9859,0.9859,1075,0
+AAME.US,D,20081110,000000,0.9483,0.9483,0.9388,0.9388,6389,0
+AAME.US,D,20081111,000000,0.9388,0.9388,0.9388,0.9388,425,0
+AAME.US,D,20081112,000000,0.8921,0.9388,0.5727,0.7417,23895,0
+AAME.US,D,20081113,000000,0.7325,0.8074,0.6573,0.6665,8580,0
+AAME.US,D,20081117,000000,0.8921,0.8921,0.8356,0.8449,2184,0
+AAME.US,D,20081118,000000,0.8921,0.9388,0.8825,0.9297,3389,0
+AAME.US,D,20081119,000000,0.9764,0.9764,0.7042,0.7137,4120,0
+AAME.US,D,20081120,000000,1.1267,1.1267,0.7888,0.798,3335,0
+AAME.US,D,20081121,000000,1.1173,1.1267,1.1173,1.1267,746,0
+AAME.US,D,20081124,000000,1.1267,1.1267,1.1267,1.1267,399,0
+AAME.US,D,20081125,000000,0.77,1.014,0.6197,0.7042,11971,0
+AAME.US,D,20081126,000000,0.6102,0.6102,0.6102,0.6102,425,0
+AAME.US,D,20081128,000000,0.582,0.6761,0.582,0.582,2875,0
+AAME.US,D,20081201,000000,0.6102,0.8825,0.582,0.8262,1662,0
+AAME.US,D,20081202,000000,0.7513,1.0985,0.7513,1.0797,8902,0
+AAME.US,D,20081203,000000,1.0797,1.0797,0.8262,0.8262,4325,0
+AAME.US,D,20081204,000000,0.8262,0.8262,0.8262,0.8262,4637,0
+AAME.US,D,20081205,000000,0.7605,1.0327,0.7605,1.0327,2100,0
+AAME.US,D,20081208,000000,0.8169,0.8262,0.7793,0.8262,5269,0
+AAME.US,D,20081209,000000,0.7042,0.8074,0.7042,0.8074,5656,0
+AAME.US,D,20081211,000000,0.7229,0.798,0.7042,0.798,1172,0
+AAME.US,D,20081212,000000,0.7417,0.7417,0.7417,0.7417,1063,0
+AAME.US,D,20081215,000000,0.8169,0.8169,0.7325,0.7325,2282,0
+AAME.US,D,20081216,000000,0.798,0.9388,0.798,0.92,15627,0
+AAME.US,D,20081217,000000,0.7042,0.8731,0.7042,0.7793,650,0
+AAME.US,D,20081219,000000,0.8731,0.8731,0.7605,0.7605,616,0
+AAME.US,D,20081222,000000,0.7605,0.77,0.7605,0.77,255,0
+AAME.US,D,20081223,000000,0.7137,0.7513,0.6949,0.7513,7067,0
+AAME.US,D,20081226,000000,0.6949,0.6949,0.6949,0.6949,1063,0
+AAME.US,D,20081229,000000,0.6385,0.6385,0.5727,0.6102,22690,0
+AAME.US,D,20081230,000000,0.6102,0.8169,0.6102,0.8169,13281,0
+AAME.US,D,20081231,000000,0.7513,0.7513,0.6949,0.6949,1687,0
+AAME.US,D,20090102,000000,0.7417,0.7417,0.7417,0.7417,110,0
+AAME.US,D,20090106,000000,0.7137,0.7513,0.6102,0.6102,11431,0
+AAME.US,D,20090107,000000,0.6761,0.798,0.6102,0.6197,6653,0
+AAME.US,D,20090109,000000,0.8356,0.8356,0.7513,0.798,1810,0
+AAME.US,D,20090113,000000,0.7229,0.7888,0.7042,0.7042,7911,0
+AAME.US,D,20090114,000000,0.8074,0.8074,0.7605,0.7605,1092,0
+AAME.US,D,20090115,000000,0.7137,0.7513,0.7137,0.7513,230,0
+AAME.US,D,20090120,000000,0.7042,0.7042,0.7042,0.7042,5284,0
+AAME.US,D,20090127,000000,0.8074,0.8921,0.8074,0.8449,3029,0
+AAME.US,D,20090128,000000,0.8637,0.8637,0.8637,0.8637,213,0
+AAME.US,D,20090129,000000,0.7605,0.8921,0.6665,0.6665,1534,0
+AAME.US,D,20090130,000000,0.9109,0.9109,0.9012,0.9012,1058,0
+AAME.US,D,20090203,000000,0.6665,0.6665,0.6665,0.6665,813,0
+AAME.US,D,20090205,000000,0.9109,0.9109,0.9012,0.9012,1703,0
+AAME.US,D,20090210,000000,0.8262,0.9012,0.6197,0.8825,10639,0
+AAME.US,D,20090211,000000,0.8449,0.8449,0.8449,0.8449,425,0
+AAME.US,D,20090213,000000,0.6197,0.8356,0.6197,0.8356,681,0
+AAME.US,D,20090217,000000,0.629,0.7513,0.6102,0.7513,14688,0
+AAME.US,D,20090218,000000,0.629,0.8449,0.629,0.8449,11220,0
+AAME.US,D,20090219,000000,0.8262,0.8262,0.6197,0.8169,19161,0
+AAME.US,D,20090220,000000,0.6478,0.6573,0.6478,0.6573,7320,0
+AAME.US,D,20090223,000000,0.6197,0.629,0.6102,0.6102,19767,0
+AAME.US,D,20090224,000000,0.7513,0.7513,0.5727,0.5727,15343,0
+AAME.US,D,20090225,000000,0.629,0.6385,0.582,0.6009,3196,0
+AAME.US,D,20090302,000000,0.6197,0.629,0.5727,0.6009,1525,0
+AAME.US,D,20090303,000000,0.582,0.582,0.5727,0.5727,7083,0
+AAME.US,D,20090304,000000,0.5727,0.6197,0.5633,0.6197,2204,0
+AAME.US,D,20090305,000000,0.6197,0.6197,0.5633,0.5633,5248,0
+AAME.US,D,20090306,000000,0.5258,0.5258,0.47889,0.47889,23326,0
+AAME.US,D,20090310,000000,0.5164,0.5164,0.47889,0.5164,13689,0
+AAME.US,D,20090313,000000,0.507,0.507,0.507,0.507,110,0
+AAME.US,D,20090316,000000,0.5164,0.5164,0.507,0.507,1172,0
+AAME.US,D,20090317,000000,0.48834,0.5446,0.46937,0.46937,11900,0
+AAME.US,D,20090318,000000,0.43188,0.43188,0.43188,0.43188,213,0
+AAME.US,D,20090319,000000,0.43188,0.6761,0.43188,0.5727,8730,0
+AAME.US,D,20090324,000000,0.629,0.8449,0.5633,0.8356,46438,0
+AAME.US,D,20090325,000000,0.6102,0.6385,0.6102,0.6385,1007,0
+AAME.US,D,20090327,000000,0.7137,0.7137,0.7137,0.7137,110,0
+AAME.US,D,20090331,000000,0.7229,0.7229,0.6761,0.6761,2556,0
+AAME.US,D,20090401,000000,0.5258,0.5446,0.43188,0.43188,25971,0
+AAME.US,D,20090402,000000,0.48834,0.49765,0.42245,0.47889,18379,0
+AAME.US,D,20090403,000000,0.45072,0.46937,0.42245,0.42245,6538,0
+AAME.US,D,20090406,000000,0.46937,0.5164,0.46937,0.5164,1810,0
+AAME.US,D,20090407,000000,0.5164,0.5164,0.46937,0.5164,7472,0
+AAME.US,D,20090408,000000,0.5258,0.629,0.5258,0.5633,4046,0
+AAME.US,D,20090409,000000,0.5633,0.5633,0.5633,0.5633,1063,0
+AAME.US,D,20090413,000000,0.5633,0.629,0.5633,0.5633,2152,0
+AAME.US,D,20090414,000000,0.5633,0.6385,0.5633,0.6385,4260,0
+AAME.US,D,20090415,000000,0.6009,0.6102,0.6009,0.6102,5434,0
+AAME.US,D,20090416,000000,0.5633,0.5633,0.5633,0.5633,851,0
+AAME.US,D,20090417,000000,0.6665,0.6665,0.6102,0.6102,2875,0
+AAME.US,D,20090420,000000,0.6949,0.7042,0.6761,0.6761,11611,0
+AAME.US,D,20090421,000000,0.6573,0.6573,0.5633,0.5633,6491,0
+AAME.US,D,20090422,000000,0.5633,0.5633,0.5633,0.5633,1464,0
+AAME.US,D,20090423,000000,0.5633,0.6665,0.5633,0.6665,679,0
+AAME.US,D,20090428,000000,0.6854,0.6949,0.6197,0.6197,2254,0
+AAME.US,D,20090429,000000,0.6949,0.6949,0.5727,0.5727,4319,0
+AAME.US,D,20090505,000000,0.5915,0.6197,0.5633,0.5727,2273,0
+AAME.US,D,20090506,000000,0.6009,0.6009,0.6009,0.6009,534,0
+AAME.US,D,20090507,000000,0.6102,0.6102,0.6102,0.6102,534,0
+AAME.US,D,20090508,000000,0.6949,0.7513,0.6949,0.7513,6673,0
+AAME.US,D,20090511,000000,0.7513,0.7605,0.7417,0.7417,534,0
+AAME.US,D,20090512,000000,0.7137,0.7137,0.6385,0.6385,7469,0
+AAME.US,D,20090519,000000,0.7417,0.9297,0.7417,0.77,11926,0
+AAME.US,D,20090520,000000,0.798,0.798,0.6665,0.7042,6663,0
+AAME.US,D,20090521,000000,0.6573,0.6573,0.6573,0.6573,5433,0
+AAME.US,D,20090522,000000,0.7137,0.7137,0.7137,0.7137,960,0
+AAME.US,D,20090526,000000,0.7137,0.7137,0.6573,0.6573,6424,0
+AAME.US,D,20090527,000000,0.6761,0.6761,0.6665,0.6665,5111,0
+AAME.US,D,20090601,000000,0.6573,0.6573,0.6573,0.6573,2691,0
+AAME.US,D,20090602,000000,0.6665,0.7513,0.582,0.7229,27892,0
+AAME.US,D,20090603,000000,0.7042,0.92,0.7042,0.7888,8522,0
+AAME.US,D,20090604,000000,0.92,0.92,0.7137,0.7137,8255,0
+AAME.US,D,20090605,000000,0.7137,0.7137,0.7137,0.7137,2130,0
+AAME.US,D,20090608,000000,0.6854,0.6854,0.6854,0.6854,534,0
+AAME.US,D,20090609,000000,0.7042,0.7042,0.6949,0.6949,6176,0
+AAME.US,D,20090611,000000,0.7042,0.7042,0.7042,0.7042,202,0
+AAME.US,D,20090612,000000,0.7042,0.7042,0.6854,0.6854,2040,0
+AAME.US,D,20090615,000000,0.6949,0.6949,0.6854,0.6854,1598,0
+AAME.US,D,20090616,000000,0.77,0.77,0.77,0.77,118,0
+AAME.US,D,20090617,000000,0.6949,0.7513,0.6665,0.7513,3353,0
+AAME.US,D,20090618,000000,0.6665,0.8356,0.6665,0.8262,6673,0
+AAME.US,D,20090619,000000,0.6761,0.6761,0.6761,0.6761,2556,0
+AAME.US,D,20090623,000000,0.6761,0.8169,0.6761,0.8169,4806,0
+AAME.US,D,20090624,000000,0.6665,0.7513,0.6665,0.6854,1562,0
+AAME.US,D,20090630,000000,0.6949,0.6949,0.6949,0.6949,3989,0
+AAME.US,D,20090701,000000,0.7042,0.7042,0.7042,0.7042,213,0
+AAME.US,D,20090702,000000,0.7513,0.7513,0.7513,0.7513,534,0
+AAME.US,D,20090707,000000,0.77,0.77,0.7325,0.77,3920,0
+AAME.US,D,20090713,000000,0.6854,0.6854,0.6854,0.6854,1063,0
+AAME.US,D,20090714,000000,0.77,0.77,0.7325,0.7325,535,0
+AAME.US,D,20090715,000000,0.6854,0.7793,0.6854,0.7793,3279,0
+AAME.US,D,20090716,000000,0.6854,0.7042,0.6854,0.6854,1491,0
+AAME.US,D,20090717,000000,0.6854,0.6854,0.6573,0.6573,1222,0
+AAME.US,D,20090720,000000,0.6573,0.6573,0.6573,0.6573,5964,0
+AAME.US,D,20090721,000000,0.6573,0.77,0.6573,0.77,2770,0
+AAME.US,D,20090723,000000,0.77,0.8169,0.77,0.7793,3861,0
+AAME.US,D,20090724,000000,0.8169,0.8169,0.6009,0.6761,7056,0
+AAME.US,D,20090727,000000,0.6761,0.6761,0.6761,0.6761,0,0
+AAME.US,D,20090728,000000,0.629,0.6478,0.629,0.6478,1572,0
+AAME.US,D,20090729,000000,0.6385,0.6385,0.6385,0.6385,425,0
+AAME.US,D,20090730,000000,0.6385,0.8169,0.6385,0.798,2301,0
+AAME.US,D,20090731,000000,0.798,0.798,0.798,0.798,0,0
+AAME.US,D,20090803,000000,0.6478,0.6478,0.6478,0.6478,110,0
+AAME.US,D,20090804,000000,0.6478,0.6478,0.6478,0.6478,430,0
+AAME.US,D,20090805,000000,0.6573,0.6573,0.6573,0.6573,2922,0
+AAME.US,D,20090806,000000,0.7325,0.8262,0.7325,0.8262,6025,0
+AAME.US,D,20090807,000000,0.7793,0.7888,0.7793,0.7888,1063,0
+AAME.US,D,20090810,000000,0.6385,0.6385,0.6385,0.6385,110,0
+AAME.US,D,20090811,000000,0.6478,0.92,0.6478,0.798,3015,0
+AAME.US,D,20090812,000000,0.7042,0.7042,0.7042,0.7042,2981,0
+AAME.US,D,20090813,000000,0.7513,0.7513,0.7513,0.7513,2864,0
+AAME.US,D,20090814,000000,0.7325,0.7888,0.7325,0.7888,1107,0
+AAME.US,D,20090818,000000,0.77,0.77,0.77,0.77,4899,0
+AAME.US,D,20090821,000000,0.77,0.77,0.7325,0.7513,6259,0
+AAME.US,D,20090824,000000,0.7513,0.7513,0.7513,0.7513,0,0
+AAME.US,D,20090825,000000,0.8356,0.8356,0.8356,0.8356,145,0
+AAME.US,D,20090826,000000,0.8169,0.8169,0.8169,0.8169,213,0
+AAME.US,D,20090828,000000,0.7793,0.7793,0.7793,0.7793,892,0
+AAME.US,D,20090831,000000,0.7605,0.7605,0.7325,0.7325,1172,0
+AAME.US,D,20090901,000000,0.7325,0.7325,0.7042,0.7137,2572,0
+AAME.US,D,20090903,000000,0.7605,0.7605,0.6665,0.6665,4898,0
+AAME.US,D,20090904,000000,0.7325,0.7605,0.7325,0.7605,2609,0
+AAME.US,D,20090908,000000,0.6665,0.7793,0.6665,0.7417,2013,0
+AAME.US,D,20090911,000000,0.7793,0.8169,0.6761,0.6761,2637,0
+AAME.US,D,20090914,000000,0.6665,0.6665,0.6665,0.6665,2100,0
+AAME.US,D,20090915,000000,0.6665,0.8731,0.6665,0.6949,10042,0
+AAME.US,D,20090917,000000,0.6854,0.6949,0.6665,0.6665,3196,0
+AAME.US,D,20090918,000000,0.77,0.798,0.7513,0.7605,35932,0
+AAME.US,D,20090921,000000,0.798,0.8637,0.798,0.8169,27010,0
+AAME.US,D,20090922,000000,0.7325,0.9672,0.7325,0.8731,34378,0
+AAME.US,D,20090923,000000,0.9672,0.9672,0.9577,0.9672,41648,0
+AAME.US,D,20090924,000000,0.9859,1.0234,0.9388,0.9388,17776,0
+AAME.US,D,20090928,000000,0.8921,0.9388,0.8921,0.9388,29821,0
+AAME.US,D,20090929,000000,0.9388,1.0517,0.8921,1.0517,53291,0
+AAME.US,D,20090930,000000,1.0797,1.1267,0.9672,0.9859,54251,0
+AAME.US,D,20091001,000000,1.0234,1.0517,1.0234,1.0327,5966,0
+AAME.US,D,20091002,000000,0.9483,1.0327,0.9388,0.9483,13271,0
+AAME.US,D,20091005,000000,0.9388,1.0327,0.9388,1.0327,30455,0
+AAME.US,D,20091006,000000,1.0327,1.0985,0.9952,1.0797,91725,0
+AAME.US,D,20091007,000000,1.1549,1.3144,1.1549,1.2674,51788,0
+AAME.US,D,20091008,000000,1.305,1.3616,1.1735,1.2487,25496,0
+AAME.US,D,20091009,000000,1.2487,1.3991,1.2204,1.2204,20475,0
+AAME.US,D,20091012,000000,1.2863,1.2863,1.1735,1.2769,8866,0
+AAME.US,D,20091013,000000,1.2487,1.2487,1.1267,1.1829,119103,0
+AAME.US,D,20091014,000000,1.1829,1.5868,1.1829,1.5868,38819,0
+AAME.US,D,20091015,000000,1.6149,1.6149,1.0517,1.3144,197375,0
+AAME.US,D,20091016,000000,1.3521,1.3802,1.3521,1.3521,1025,0
+AAME.US,D,20091019,000000,1.3521,1.6149,1.2204,1.3332,71087,0
+AAME.US,D,20091020,000000,1.3332,1.521,1.2956,1.2956,11002,0
+AAME.US,D,20091021,000000,1.4084,1.4084,1.2956,1.2956,6604,0
+AAME.US,D,20091022,000000,1.3802,1.4366,1.2956,1.4272,7201,0
+AAME.US,D,20091023,000000,1.3237,1.3237,1.3144,1.3144,1063,0
+AAME.US,D,20091026,000000,1.3896,1.3896,1.1735,1.1829,14309,0
+AAME.US,D,20091027,000000,1.2112,1.4084,1.1829,1.4084,4323,0
+AAME.US,D,20091028,000000,1.3144,1.3144,1.2487,1.2487,322,0
+AAME.US,D,20091029,000000,1.3144,1.3707,1.2018,1.2018,2237,0
+AAME.US,D,20091030,000000,1.2018,1.2018,1.2018,1.2018,534,0
+AAME.US,D,20091102,000000,1.2956,1.305,1.23,1.2674,18352,0
+AAME.US,D,20091103,000000,1.2204,1.2204,1.1735,1.1829,4157,0
+AAME.US,D,20091106,000000,1.1549,1.1549,1.1549,1.1549,10652,0
+AAME.US,D,20091109,000000,1.1829,1.3896,1.1735,1.3896,10864,0
+AAME.US,D,20091110,000000,1.1267,1.2204,0.9483,1.1735,7326,0
+AAME.US,D,20091112,000000,1.1735,1.1735,1.1735,1.1735,368,0
+AAME.US,D,20091113,000000,1.1829,1.2394,1.0234,1.2204,2440,0
+AAME.US,D,20091116,000000,1.1267,1.2581,1.1267,1.2581,11284,0
+AAME.US,D,20091117,000000,1.2581,1.2581,1.1735,1.1829,6147,0
+AAME.US,D,20091118,000000,1.1829,1.1829,1.1829,1.1829,160,0
+AAME.US,D,20091119,000000,1.2018,1.2581,1.2018,1.2018,4687,0
+AAME.US,D,20091123,000000,1.1735,1.1829,1.1735,1.1735,1472,0
+AAME.US,D,20091124,000000,1.2487,1.2956,1.2487,1.2956,2191,0
+AAME.US,D,20091127,000000,1.1925,1.1925,1.1925,1.1925,639,0
+AAME.US,D,20091130,000000,1.2204,1.2204,1.1735,1.2204,3835,0
+AAME.US,D,20091201,000000,1.1735,1.1735,1.1735,1.1735,4138,0
+AAME.US,D,20091203,000000,1.1829,1.1829,1.1829,1.1829,368,0
+AAME.US,D,20091208,000000,1.2204,1.2769,1.2112,1.2769,2498,0
+AAME.US,D,20091209,000000,1.1735,1.1735,1.136,1.136,1063,0
+AAME.US,D,20091210,000000,1.1078,1.1078,1.1078,1.1078,212,0
+AAME.US,D,20091211,000000,1.0892,1.23,1.0517,1.23,3262,0
+AAME.US,D,20091214,000000,1.136,1.1549,1.0608,1.0608,3059,0
+AAME.US,D,20091215,000000,1.136,1.1643,1.1267,1.1643,5860,0
+AAME.US,D,20091217,000000,1.0517,1.0517,1.0517,1.0517,640,0
+AAME.US,D,20091218,000000,0.9577,0.9577,0.9577,0.9577,438,0
+AAME.US,D,20091221,000000,0.9672,1.1267,0.9672,1.1267,4340,0
+AAME.US,D,20091222,000000,1.1643,1.1829,1.1643,1.1735,6094,0
+AAME.US,D,20091223,000000,1.1925,1.2204,1.1925,1.2204,2450,0
+AAME.US,D,20091224,000000,1.2769,1.2769,1.2674,1.2674,213,0
+AAME.US,D,20091228,000000,1.2018,1.2769,1.1829,1.1829,28329,0
+AAME.US,D,20091229,000000,1.1829,1.2769,1.1735,1.1735,3937,0
+AAME.US,D,20091231,000000,1.1735,1.2018,1.0797,1.2018,5075,0
+AAME.US,D,20100104,000000,1.2394,1.2394,1.2394,1.2394,1518,0
+AAME.US,D,20100105,000000,1.2204,1.3144,1.1829,1.3144,23307,0
+AAME.US,D,20100107,000000,1.2112,1.3144,1.2112,1.2394,17418,0
+AAME.US,D,20100108,000000,1.305,1.305,1.305,1.305,110,0
+AAME.US,D,20100111,000000,1.3616,1.3616,1.3616,1.3616,586,0
+AAME.US,D,20100112,000000,1.2487,1.3521,1.1829,1.3144,5878,0
+AAME.US,D,20100115,000000,1.2674,1.2674,1.2581,1.2674,5151,0
+AAME.US,D,20100119,000000,1.1643,1.305,1.0797,1.305,16382,0
+AAME.US,D,20100120,000000,1.2674,1.3802,1.2674,1.3802,10698,0
+AAME.US,D,20100121,000000,1.3144,1.3707,1.3144,1.3707,3618,0
+AAME.US,D,20100122,000000,1.3237,1.3521,1.2674,1.3521,14547,0
+AAME.US,D,20100125,000000,1.3616,1.3616,1.3616,1.3616,437,0
+AAME.US,D,20100126,000000,1.3521,1.3616,1.3521,1.3616,3751,0
+AAME.US,D,20100128,000000,1.2769,1.3144,1.2769,1.3144,420,0
+AAME.US,D,20100129,000000,1.2769,1.305,1.2204,1.305,1172,0
+AAME.US,D,20100201,000000,1.2674,1.2674,1.2581,1.2674,9052,0
+AAME.US,D,20100202,000000,1.2956,1.305,1.2956,1.305,3178,0
+AAME.US,D,20100203,000000,1.305,1.305,1.305,1.305,2664,0
+AAME.US,D,20100204,000000,1.2674,1.2674,1.2674,1.2674,2113,0
+AAME.US,D,20100205,000000,1.2674,1.305,1.2204,1.305,20787,0
+AAME.US,D,20100208,000000,1.2956,1.3521,1.2769,1.3521,12875,0
+AAME.US,D,20100209,000000,1.2769,1.3144,1.2674,1.3144,7194,0
+AAME.US,D,20100210,000000,1.3237,1.3426,1.3144,1.3426,6280,0
+AAME.US,D,20100212,000000,1.3616,1.4084,1.3616,1.4084,13526,0
+AAME.US,D,20100216,000000,1.3144,1.3802,1.3144,1.3237,1284,0
+AAME.US,D,20100218,000000,1.3237,1.3237,1.3144,1.3144,1660,0
+AAME.US,D,20100219,000000,1.3144,1.3144,1.2863,1.2863,30541,0
+AAME.US,D,20100222,000000,1.3144,1.3616,1.3144,1.3237,9180,0
+AAME.US,D,20100223,000000,1.3426,1.3896,1.3426,1.3896,6460,0
+AAME.US,D,20100224,000000,1.3237,1.3237,1.2769,1.3144,1610,0
+AAME.US,D,20100225,000000,1.305,1.305,1.2674,1.2674,687,0
+AAME.US,D,20100226,000000,1.2674,1.2769,1.2674,1.2674,9921,0
+AAME.US,D,20100301,000000,1.2674,1.3144,1.2674,1.2674,1063,0
+AAME.US,D,20100302,000000,1.305,1.305,1.305,1.305,2773,0
+AAME.US,D,20100303,000000,1.2674,1.2674,1.2674,1.2674,1198,0
+AAME.US,D,20100305,000000,1.2863,1.2956,1.2863,1.2956,1437,0
+AAME.US,D,20100308,000000,1.3332,1.3616,1.2674,1.3616,30246,0
+AAME.US,D,20100309,000000,1.2956,1.4178,1.2956,1.3616,7862,0
+AAME.US,D,20100310,000000,1.3616,1.4833,1.3616,1.4459,2449,0
+AAME.US,D,20100311,000000,1.4459,1.4833,1.4459,1.4833,1172,0
+AAME.US,D,20100312,000000,1.4742,1.4742,1.4648,1.4648,1587,0
+AAME.US,D,20100315,000000,1.5023,1.5023,1.3991,1.3991,8627,0
+AAME.US,D,20100316,000000,1.3237,1.4272,1.2956,1.2956,6317,0
+AAME.US,D,20100317,000000,1.4084,1.4366,1.3896,1.3896,1063,0
+AAME.US,D,20100318,000000,1.3426,1.3426,1.2956,1.2956,322,0
+AAME.US,D,20100319,000000,1.3616,1.4084,1.3616,1.4084,655,0
+AAME.US,D,20100322,000000,1.3521,1.3616,1.3426,1.3616,2431,0
+AAME.US,D,20100323,000000,1.3896,1.4554,1.3896,1.4554,2981,0
+AAME.US,D,20100324,000000,1.5023,1.5023,1.3616,1.3616,8041,0
+AAME.US,D,20100325,000000,1.3707,1.3991,1.3521,1.3521,5644,0
+AAME.US,D,20100329,000000,1.305,1.3237,1.2956,1.2956,5434,0
+AAME.US,D,20100330,000000,1.3237,1.3802,1.3237,1.3802,1624,0
+AAME.US,D,20100331,000000,1.3991,1.3991,1.3521,1.3896,3156,0
+AAME.US,D,20100401,000000,1.3896,1.4459,1.3896,1.4459,1790,0
+AAME.US,D,20100405,000000,1.4459,1.4459,1.4178,1.4178,5996,0
+AAME.US,D,20100406,000000,1.3707,1.4084,1.3707,1.4084,4048,0
+AAME.US,D,20100408,000000,1.4084,1.4084,1.4084,1.4084,799,0
+AAME.US,D,20100409,000000,1.2112,1.4084,1.2018,1.4084,1437,0
+AAME.US,D,20100412,000000,1.3521,1.3521,1.3521,1.3521,746,0
+AAME.US,D,20100413,000000,1.3802,1.4084,1.3802,1.3802,2103,0
+AAME.US,D,20100414,000000,1.3616,1.3991,1.3616,1.3991,213,0
+AAME.US,D,20100415,000000,1.4084,1.4084,1.4084,1.4084,2214,0
+AAME.US,D,20100416,000000,1.4084,1.4459,1.3616,1.3616,21568,0
+AAME.US,D,20100419,000000,1.3521,1.3616,1.3521,1.3521,2317,0
+AAME.US,D,20100420,000000,1.3521,1.3991,1.3332,1.3991,7110,0
+AAME.US,D,20100423,000000,1.4272,1.5118,1.4272,1.5118,4760,0
+AAME.US,D,20100426,000000,1.5023,1.5494,1.4648,1.4648,15730,0
+AAME.US,D,20100427,000000,1.4648,1.5494,1.4648,1.5494,5580,0
+AAME.US,D,20100428,000000,1.5494,1.7277,1.5494,1.7089,15864,0
+AAME.US,D,20100429,000000,1.784,1.7932,1.7369,1.7557,5220,0
+AAME.US,D,20100430,000000,1.6712,1.7652,1.6524,1.6805,7687,0
+AAME.US,D,20100503,000000,1.6524,1.7089,1.6524,1.7089,425,0
+AAME.US,D,20100504,000000,1.6618,1.6993,1.5494,1.5961,17496,0
+AAME.US,D,20100505,000000,1.5772,1.5772,1.5494,1.5494,6839,0
+AAME.US,D,20100506,000000,1.5494,1.5494,1.521,1.521,6261,0
+AAME.US,D,20100507,000000,1.5772,1.7277,1.5304,1.7089,5502,0
+AAME.US,D,20100510,000000,1.8308,1.8684,1.6712,1.6901,7520,0
+AAME.US,D,20100511,000000,1.6901,1.6901,1.5585,1.5585,4132,0
+AAME.US,D,20100512,000000,1.4833,1.6524,1.4833,1.5868,7505,0
+AAME.US,D,20100513,000000,1.5961,1.5961,1.5961,1.5961,161,0
+AAME.US,D,20100514,000000,1.5118,1.5118,1.5023,1.5023,1172,0
+AAME.US,D,20100518,000000,1.5023,1.6901,1.5023,1.6901,6674,0
+AAME.US,D,20100519,000000,1.6805,1.6805,1.5023,1.5023,4511,0
+AAME.US,D,20100520,000000,1.5023,1.5023,1.4648,1.4648,5527,0
+AAME.US,D,20100524,000000,1.4554,1.4554,1.3802,1.3802,6230,0
+AAME.US,D,20100525,000000,1.3707,1.4084,1.3707,1.4084,4366,0
+AAME.US,D,20100526,000000,1.4084,1.4084,1.4084,1.4084,3196,0
+AAME.US,D,20100528,000000,1.3616,1.3616,1.3616,1.3616,2375,0
+AAME.US,D,20100601,000000,1.3616,1.4084,1.23,1.2674,12846,0
+AAME.US,D,20100603,000000,1.3144,1.3144,1.2674,1.3144,12057,0
+AAME.US,D,20100604,000000,1.2863,1.2863,1.2863,1.2863,322,0
+AAME.US,D,20100607,000000,1.2394,1.2394,1.2394,1.2394,1810,0
+AAME.US,D,20100608,000000,1.3144,1.3332,1.3144,1.3332,7252,0
+AAME.US,D,20100610,000000,1.3616,1.3896,1.3144,1.3237,2225,0
+AAME.US,D,20100615,000000,1.3144,1.3144,1.2394,1.2394,2536,0
+AAME.US,D,20100616,000000,1.3332,1.3707,1.3332,1.3707,902,0
+AAME.US,D,20100618,000000,1.4084,1.4833,1.3896,1.4833,863,0
+AAME.US,D,20100621,000000,1.4178,1.4554,1.4178,1.4554,1218,0
+AAME.US,D,20100622,000000,1.4084,1.4084,1.3802,1.3896,2515,0
+AAME.US,D,20100623,000000,1.3896,1.3896,1.3896,1.3896,322,0
+AAME.US,D,20100624,000000,1.3707,1.3707,1.2863,1.3332,3266,0
+AAME.US,D,20100625,000000,1.2863,1.2863,0.9952,1.2581,31391,0
+AAME.US,D,20100628,000000,1.1829,1.2204,1.1829,1.2204,1041,0
+AAME.US,D,20100629,000000,1.305,1.305,1.2674,1.2674,6981,0
+AAME.US,D,20100701,000000,1.2394,1.2956,1.2394,1.2956,13077,0
+AAME.US,D,20100702,000000,1.1829,1.1829,1.1829,1.1829,322,0
+AAME.US,D,20100706,000000,1.3144,1.3521,1.136,1.136,1968,0
+AAME.US,D,20100707,000000,1.23,1.23,1.136,1.136,1173,0
+AAME.US,D,20100708,000000,1.1829,1.2018,1.1829,1.2018,3404,0
+AAME.US,D,20100709,000000,1.2204,1.3144,1.2112,1.2204,2950,0
+AAME.US,D,20100712,000000,1.23,1.23,1.1735,1.1735,6689,0
+AAME.US,D,20100713,000000,1.1735,1.1925,1.1267,1.1925,2292,0
+AAME.US,D,20100714,000000,1.2581,1.2581,1.1735,1.1735,14273,0
+AAME.US,D,20100715,000000,1.2018,1.23,1.1829,1.1829,6445,0
+AAME.US,D,20100716,000000,1.2394,1.2674,1.2018,1.2018,36213,0
+AAME.US,D,20100721,000000,1.1829,1.1829,1.1829,1.1829,192,0
+AAME.US,D,20100722,000000,1.2204,1.2204,1.1267,1.1267,1063,0
+AAME.US,D,20100723,000000,1.2204,1.2204,1.1549,1.1643,3045,0
+AAME.US,D,20100727,000000,1.136,1.1735,1.136,1.1735,3196,0
+AAME.US,D,20100728,000000,1.136,1.136,1.1267,1.1267,606,0
+AAME.US,D,20100729,000000,1.2018,1.2204,1.2018,1.2018,2961,0
+AAME.US,D,20100730,000000,1.1829,1.1925,1.1455,1.1925,425,0
+AAME.US,D,20100803,000000,1.1735,1.1735,1.1267,1.1267,9685,0
+AAME.US,D,20100804,000000,1.1267,1.1267,1.1267,1.1267,360,0
+AAME.US,D,20100805,000000,1.1455,1.1455,1.1455,1.1455,213,0
+AAME.US,D,20100806,000000,1.1829,1.2394,1.1829,1.2204,12444,0
+AAME.US,D,20100809,000000,1.2204,1.2204,1.1643,1.1643,4260,0
+AAME.US,D,20100810,000000,1.1735,1.3144,1.1735,1.2487,7059,0
+AAME.US,D,20100811,000000,1.2204,1.2204,1.1925,1.1925,1918,0
+AAME.US,D,20100812,000000,1.1455,1.2204,1.1455,1.2204,1838,0
+AAME.US,D,20100813,000000,1.2204,1.2204,1.2204,1.2204,213,0
+AAME.US,D,20100816,000000,1.136,1.136,1.136,1.136,360,0
+AAME.US,D,20100818,000000,1.2204,1.2204,1.1735,1.2204,14745,0
+AAME.US,D,20100819,000000,1.1735,1.1735,1.1267,1.1735,6399,0
+AAME.US,D,20100820,000000,1.1735,1.1735,1.1267,1.1267,8554,0
+AAME.US,D,20100823,000000,1.1455,1.1925,1.1267,1.1267,7214,0
+AAME.US,D,20100824,000000,1.1925,1.1925,1.0797,1.1549,2961,0
+AAME.US,D,20100825,000000,1.0892,1.1829,1.0892,1.1829,24836,0
+AAME.US,D,20100826,000000,1.136,1.1735,1.1078,1.1735,13367,0
+AAME.US,D,20100830,000000,1.1455,1.1455,1.1455,1.1455,640,0
+AAME.US,D,20100831,000000,1.1455,1.2204,1.0985,1.1829,30001,0
+AAME.US,D,20100901,000000,1.2112,1.2769,1.2112,1.2769,16777,0
+AAME.US,D,20100902,000000,1.2863,1.2863,1.2863,1.2863,7457,0
+AAME.US,D,20100903,000000,1.305,1.3616,1.305,1.3521,10652,0
+AAME.US,D,20100907,000000,1.3521,1.3521,1.2581,1.3426,27903,0
+AAME.US,D,20100908,000000,1.3426,1.3616,1.3426,1.3616,7748,0
+AAME.US,D,20100909,000000,1.3521,1.3521,1.1735,1.3426,11631,0
+AAME.US,D,20100910,000000,1.3332,1.3802,1.3332,1.3616,7934,0
+AAME.US,D,20100913,000000,1.4084,1.4178,1.3896,1.4178,6178,0
+AAME.US,D,20100914,000000,1.4084,1.4366,1.4084,1.4272,8351,0
+AAME.US,D,20100915,000000,1.4178,1.4554,1.4178,1.4554,11421,0
+AAME.US,D,20100916,000000,1.4554,1.5494,1.4554,1.5494,5193,0
+AAME.US,D,20100917,000000,1.521,1.5397,1.4084,1.5397,6432,0
+AAME.US,D,20100920,000000,1.4833,1.8028,1.4833,1.7652,45852,0
+AAME.US,D,20100921,000000,1.7369,1.7369,1.7089,1.7089,12009,0
+AAME.US,D,20100922,000000,1.6993,1.7746,1.6901,1.7464,9320,0
+AAME.US,D,20100923,000000,1.7089,1.7089,1.7089,1.7089,110,0
+AAME.US,D,20100924,000000,1.6993,1.7369,1.6993,1.7277,798,0
+AAME.US,D,20100927,000000,1.6993,1.7369,1.5118,1.6618,14752,0
+AAME.US,D,20100928,000000,1.6524,1.6524,1.6336,1.6336,8028,0
+AAME.US,D,20100929,000000,1.6336,1.643,1.6336,1.6336,1359,0
+AAME.US,D,20100930,000000,1.643,1.643,1.5397,1.5397,4048,0
+AAME.US,D,20101001,000000,1.5585,1.5868,1.5494,1.5494,4800,0
+AAME.US,D,20101004,000000,1.5494,1.5494,1.3426,1.3896,47615,0
+AAME.US,D,20101005,000000,1.5304,1.643,1.5304,1.643,8719,0
+AAME.US,D,20101006,000000,1.5868,1.6336,1.5868,1.6055,3239,0
+AAME.US,D,20101007,000000,1.5772,1.643,1.5585,1.6149,2938,0
+AAME.US,D,20101008,000000,1.643,1.643,1.643,1.643,851,0
+AAME.US,D,20101011,000000,1.6149,1.6149,1.5772,1.5772,6855,0
+AAME.US,D,20101012,000000,1.5585,1.5585,1.5585,1.5585,322,0
+AAME.US,D,20101013,000000,1.5585,1.5585,1.5585,1.5585,5687,0
+AAME.US,D,20101014,000000,1.6149,1.643,1.5585,1.5585,8836,0
+AAME.US,D,20101018,000000,1.5868,1.6149,1.5868,1.6149,7561,0
+AAME.US,D,20101019,000000,1.5868,1.6055,1.5023,1.5961,5934,0
+AAME.US,D,20101020,000000,1.6055,1.6055,1.6055,1.6055,110,0
+AAME.US,D,20101021,000000,1.5494,1.6055,1.5494,1.6055,1159,0
+AAME.US,D,20101022,000000,1.5961,1.5961,1.5868,1.5868,322,0
+AAME.US,D,20101025,000000,1.5304,1.5961,1.5304,1.5961,1334,0
+AAME.US,D,20101026,000000,1.6055,1.6055,1.5868,1.5868,958,0
+AAME.US,D,20101027,000000,1.5772,1.6055,1.5772,1.6055,1172,0
+AAME.US,D,20101028,000000,1.6055,1.643,1.5118,1.643,3765,0
+AAME.US,D,20101101,000000,1.5961,1.643,1.5961,1.643,3409,0
+AAME.US,D,20101102,000000,1.643,1.643,1.5961,1.5961,5458,0
+AAME.US,D,20101104,000000,1.5868,1.5961,1.5494,1.5961,6356,0
+AAME.US,D,20101105,000000,1.5961,1.7089,1.5961,1.7089,4592,0
+AAME.US,D,20101108,000000,1.6993,1.7277,1.6805,1.6805,1919,0
+AAME.US,D,20101109,000000,1.6712,1.7369,1.5585,1.6901,8903,0
+AAME.US,D,20101110,000000,1.7369,1.7369,1.6805,1.6805,1728,0
+AAME.US,D,20101111,000000,1.6242,1.6524,1.6242,1.643,7244,0
+AAME.US,D,20101112,000000,1.8308,1.8308,1.7369,1.7746,5223,0
+AAME.US,D,20101115,000000,1.718,1.718,1.718,1.718,110,0
+AAME.US,D,20101116,000000,1.7464,1.7746,1.6901,1.7277,6602,0
+AAME.US,D,20101117,000000,1.7464,1.784,1.7464,1.7557,1910,0
+AAME.US,D,20101118,000000,1.7369,1.8402,1.7369,1.8402,709,0
+AAME.US,D,20101119,000000,1.8402,1.8402,1.784,1.784,322,0
+AAME.US,D,20101122,000000,1.784,1.7932,1.7652,1.7932,534,0
+AAME.US,D,20101123,000000,1.8308,1.8308,1.7369,1.7464,1855,0
+AAME.US,D,20101124,000000,1.7557,1.812,1.643,1.8028,6682,0
+AAME.US,D,20101126,000000,1.8028,1.859,1.8028,1.859,1058,0
+AAME.US,D,20101129,000000,1.8028,1.812,1.7652,1.8028,8050,0
+AAME.US,D,20101130,000000,1.784,1.7932,1.7557,1.784,4085,0
+AAME.US,D,20101201,000000,1.7557,1.8308,1.7557,1.812,9268,0
+AAME.US,D,20101202,000000,1.8496,1.8496,1.8496,1.8496,322,0
+AAME.US,D,20101203,000000,1.859,1.859,1.8215,1.8215,1343,0
+AAME.US,D,20101207,000000,1.8496,1.859,1.8496,1.859,373,0
+AAME.US,D,20101209,000000,1.8215,1.8308,1.8215,1.8215,534,0
+AAME.US,D,20101210,000000,1.859,1.859,1.859,1.859,213,0
+AAME.US,D,20101213,000000,1.8215,1.859,1.7746,1.8496,904,0
+AAME.US,D,20101214,000000,1.8308,1.859,1.8215,1.8308,1598,0
+AAME.US,D,20101215,000000,1.8215,1.8215,1.8215,1.8215,1063,0
+AAME.US,D,20101216,000000,1.8496,1.8496,1.8402,1.8496,1063,0
+AAME.US,D,20101217,000000,1.859,1.859,1.859,1.859,225,0
+AAME.US,D,20101221,000000,1.8215,1.8684,1.8215,1.8684,1329,0
+AAME.US,D,20101222,000000,1.859,1.859,1.859,1.859,322,0
+AAME.US,D,20101223,000000,1.8496,1.8777,1.8496,1.8777,322,0
+AAME.US,D,20101227,000000,1.8777,1.8777,1.8402,1.8777,535,0
+AAME.US,D,20101228,000000,1.8777,1.9248,1.8402,1.8777,14152,0
+AAME.US,D,20101229,000000,1.8777,1.8777,1.859,1.8777,5271,0
+AAME.US,D,20101230,000000,1.8965,1.9248,1.8684,1.9248,322,0
+AAME.US,D,20101231,000000,1.9153,1.9248,1.8777,1.906,6613,0
+AAME.US,D,20110103,000000,1.9341,1.9341,1.9341,1.9341,1491,0
+AAME.US,D,20110104,000000,1.9341,1.9435,1.9341,1.9435,3474,0
+AAME.US,D,20110105,000000,1.9341,1.9341,1.9341,1.9341,5536,0
+AAME.US,D,20110106,000000,2.0938,2.0938,1.9717,1.9717,640,0
+AAME.US,D,20110107,000000,1.9529,1.981,1.9341,1.9341,2981,0
+AAME.US,D,20110110,000000,1.9435,1.9435,1.9341,1.9341,213,0
+AAME.US,D,20110111,000000,1.9435,1.9435,1.812,1.859,12674,0
+AAME.US,D,20110112,000000,1.8777,1.8777,1.8777,1.8777,110,0
+AAME.US,D,20110113,000000,1.8777,1.8777,1.8028,1.8777,7244,0
+AAME.US,D,20110114,000000,1.7277,2.1032,1.7277,2.0562,1554,0
+AAME.US,D,20110118,000000,2.1125,2.1125,1.8965,1.8965,4576,0
+AAME.US,D,20110119,000000,1.9435,1.9904,1.9435,1.9904,3623,0
+AAME.US,D,20110120,000000,2.075,2.075,1.9717,2.0374,5327,0
+AAME.US,D,20110121,000000,2.1125,2.1125,2.0657,2.0657,640,0
+AAME.US,D,20110124,000000,2.0657,2.0657,1.9904,2.0469,2411,0
+AAME.US,D,20110125,000000,2.0657,2.1125,2.0562,2.0562,2450,0
+AAME.US,D,20110126,000000,2.0374,2.0562,1.9999,2.0092,2556,0
+AAME.US,D,20110127,000000,1.9999,2.0657,1.9999,2.0657,640,0
+AAME.US,D,20110131,000000,2.0281,2.0469,2.0187,2.0469,904,0
+AAME.US,D,20110201,000000,2.0657,2.075,2.0657,2.0657,640,0
+AAME.US,D,20110202,000000,2.0657,2.0843,2.0374,2.0374,4366,0
+AAME.US,D,20110203,000000,2.0843,2.0843,2.0843,2.0843,213,0
+AAME.US,D,20110204,000000,2.075,2.0938,2.075,2.075,1172,0
+AAME.US,D,20110207,000000,2.0657,2.0843,2.0657,2.0843,1012,0
+AAME.US,D,20110208,000000,2.1125,2.1125,1.9623,1.9717,5968,0
+AAME.US,D,20110209,000000,2.0469,2.0469,2.0469,2.0469,322,0
+AAME.US,D,20110210,000000,2.0562,2.0562,2.0469,2.0469,3089,0
+AAME.US,D,20110211,000000,2.0843,2.0843,1.9717,1.9717,4069,0
+AAME.US,D,20110214,000000,2.0281,2.0281,1.9435,1.9717,3589,0
+AAME.US,D,20110215,000000,2.0092,2.0374,1.9999,2.0092,4996,0
+AAME.US,D,20110216,000000,2.0187,2.0187,1.9529,1.9999,478,0
+AAME.US,D,20110217,000000,1.9717,1.981,1.9717,1.981,1676,0
+AAME.US,D,20110218,000000,1.9529,1.9904,1.9248,1.9717,4023,0
+AAME.US,D,20110222,000000,1.9717,1.9717,1.9717,1.9717,765,0
+AAME.US,D,20110223,000000,1.9341,1.9341,1.8496,1.9341,746,0
+AAME.US,D,20110224,000000,1.9153,1.9153,1.8496,1.9153,425,0
+AAME.US,D,20110225,000000,1.9153,1.9153,1.9153,1.9153,110,0
+AAME.US,D,20110228,000000,1.9153,1.9153,1.906,1.9153,1587,0
+AAME.US,D,20110301,000000,1.9153,2.0187,1.8777,1.8777,13800,0
+AAME.US,D,20110302,000000,1.9623,1.9623,1.9623,1.9623,110,0
+AAME.US,D,20110303,000000,1.9717,1.9904,1.9717,1.9904,534,0
+AAME.US,D,20110307,000000,1.9717,1.9717,1.9717,1.9717,110,0
+AAME.US,D,20110308,000000,1.9435,1.9623,1.8308,1.8872,11131,0
+AAME.US,D,20110309,000000,1.9248,1.9341,1.906,1.9153,3409,0
+AAME.US,D,20110310,000000,1.8965,1.8965,1.8028,1.8777,2130,0
+AAME.US,D,20110311,000000,1.8872,1.9904,1.8872,1.9904,2342,0
+AAME.US,D,20110314,000000,1.981,1.981,1.981,1.981,110,0
+AAME.US,D,20110315,000000,1.9717,1.9904,1.9341,1.9717,1493,0
+AAME.US,D,20110316,000000,1.9341,1.9435,1.9248,1.9248,2236,0
+AAME.US,D,20110317,000000,1.9529,1.9717,1.9248,1.9248,848,0
+AAME.US,D,20110318,000000,1.906,1.9435,1.906,1.9435,240806,0
+AAME.US,D,20110321,000000,1.981,2.0469,1.9717,2.0469,1924,0
+AAME.US,D,20110322,000000,2.0374,2.1032,1.9999,2.0657,13135,0
+AAME.US,D,20110323,000000,2.0187,2.0281,1.8965,1.981,2130,0
+AAME.US,D,20110324,000000,2.0281,2.1032,1.8965,2.0092,9018,0
+AAME.US,D,20110325,000000,1.9248,2.0374,1.8684,1.9717,2875,0
+AAME.US,D,20110328,000000,1.9999,1.9999,1.9999,1.9999,534,0
+AAME.US,D,20110330,000000,2.0469,2.0469,2.0374,2.0469,535,0
+AAME.US,D,20110331,000000,2.0374,2.0374,2.0374,2.0374,110,0
+AAME.US,D,20110401,000000,2.0281,2.0469,2.0281,2.0469,322,0
+AAME.US,D,20110404,000000,1.9435,2.0374,1.9153,2.0374,729,0
+AAME.US,D,20110405,000000,1.8872,1.9999,1.8777,1.9999,2678,0
+AAME.US,D,20110407,000000,1.9904,1.9904,1.8777,1.9529,15233,0
+AAME.US,D,20110408,000000,1.9341,1.9904,1.9341,1.9904,213,0
+AAME.US,D,20110411,000000,2.0281,2.0281,1.9529,1.9904,6416,0
+AAME.US,D,20110412,000000,1.9717,1.981,1.9529,1.9717,5803,0
+AAME.US,D,20110413,000000,1.9717,1.9717,1.9717,1.9717,110,0
+AAME.US,D,20110414,000000,1.9248,1.9717,1.8215,1.9153,8959,0
+AAME.US,D,20110415,000000,1.9153,1.9153,1.906,1.9153,640,0
+AAME.US,D,20110418,000000,1.9248,1.9248,1.9153,1.9248,322,0
+AAME.US,D,20110419,000000,1.9248,1.9248,1.812,1.9153,2342,0
+AAME.US,D,20110420,000000,1.9153,1.9248,1.8496,1.9248,1298,0
+AAME.US,D,20110421,000000,1.9248,1.9341,1.9248,1.9341,213,0
+AAME.US,D,20110425,000000,1.9435,2.0281,1.7464,1.9248,9786,0
+AAME.US,D,20110426,000000,1.9248,1.9341,1.8777,1.9248,1770,0
+AAME.US,D,20110427,000000,1.8777,1.9341,1.8777,1.9341,939,0
+AAME.US,D,20110428,000000,1.9904,1.9904,1.7932,1.9623,7014,0
+AAME.US,D,20110429,000000,1.8684,2.0657,1.8684,2.0187,1919,0
+AAME.US,D,20110502,000000,1.906,2.0938,1.8872,1.9717,6682,0
+AAME.US,D,20110503,000000,1.9717,1.9717,1.9435,1.9435,534,0
+AAME.US,D,20110504,000000,1.8872,1.9435,1.7932,1.9341,6992,0
+AAME.US,D,20110505,000000,1.9341,1.9435,1.8777,1.9153,14021,0
+AAME.US,D,20110506,000000,1.9153,1.9623,1.7932,1.9435,5968,0
+AAME.US,D,20110509,000000,1.906,1.9248,1.8308,1.9248,2139,0
+AAME.US,D,20110510,000000,1.9341,1.9435,1.8215,1.9435,5043,0
+AAME.US,D,20110511,000000,1.9435,1.9435,1.9248,1.9248,640,0
+AAME.US,D,20110512,000000,1.9717,1.9717,1.8684,1.9717,534,0
+AAME.US,D,20110516,000000,1.9341,1.9435,1.8777,1.9341,2749,0
+AAME.US,D,20110518,000000,1.9248,1.9248,1.9153,1.9248,213,0
+AAME.US,D,20110519,000000,1.9153,1.9248,1.9153,1.9248,795,0
+AAME.US,D,20110520,000000,1.9248,1.9248,1.9153,1.9248,213,0
+AAME.US,D,20110523,000000,1.9153,1.9248,1.8402,1.8777,12404,0
+AAME.US,D,20110524,000000,1.8872,1.906,1.8496,1.906,2193,0
+AAME.US,D,20110525,000000,1.906,1.9248,1.8402,1.9248,1810,0
+AAME.US,D,20110526,000000,1.906,1.9248,1.906,1.9248,213,0
+AAME.US,D,20110527,000000,1.906,1.9248,1.906,1.9248,213,0
+AAME.US,D,20110531,000000,1.8028,1.9248,1.8028,1.9248,7313,0
+AAME.US,D,20110601,000000,1.9248,1.9248,1.8308,1.9248,802,0
+AAME.US,D,20110602,000000,1.906,1.9248,1.906,1.9248,213,0
+AAME.US,D,20110603,000000,1.9153,1.9153,1.9153,1.9153,110,0
+AAME.US,D,20110606,000000,1.8684,1.9153,1.8308,1.9153,1958,0
+AAME.US,D,20110607,000000,1.784,1.9153,1.7652,1.9153,7475,0
+AAME.US,D,20110608,000000,1.9153,1.9153,1.8402,1.8777,4347,0
+AAME.US,D,20110609,000000,1.8777,1.9248,1.8496,1.9248,10331,0
+AAME.US,D,20110610,000000,1.9248,1.9248,1.8777,1.9153,960,0
+AAME.US,D,20110613,000000,1.9153,1.9248,1.8496,1.9153,7616,0
+AAME.US,D,20110614,000000,1.7369,1.9248,1.7089,1.9248,19073,0
+AAME.US,D,20110615,000000,1.8496,1.9153,1.8496,1.9153,1385,0
+AAME.US,D,20110616,000000,1.859,1.9248,1.859,1.9153,535,0
+AAME.US,D,20110617,000000,1.8684,1.9248,1.8308,1.9248,6150,0
+AAME.US,D,20110620,000000,1.9248,1.9248,1.859,1.9153,1528,0
+AAME.US,D,20110621,000000,1.9248,1.9248,1.8496,1.9248,1389,0
+AAME.US,D,20110622,000000,1.9153,1.9248,1.9153,1.9248,213,0
+AAME.US,D,20110623,000000,1.8777,1.8965,1.7652,1.8965,19171,0
+AAME.US,D,20110624,000000,1.8872,1.9248,1.7932,1.7932,2766,0
+AAME.US,D,20110627,000000,1.8308,1.9248,1.8308,1.9248,3514,0
+AAME.US,D,20110628,000000,1.9248,1.9529,1.8308,1.8872,17338,0
+AAME.US,D,20110629,000000,1.9717,1.9717,1.9529,1.9623,997,0
+AAME.US,D,20110630,000000,1.9623,1.9623,1.9153,1.9248,746,0
+AAME.US,D,20110701,000000,1.8496,1.9248,1.8496,1.9248,3900,0
+AAME.US,D,20110705,000000,1.9248,1.981,1.9248,1.981,4927,0
+AAME.US,D,20110706,000000,1.9153,1.981,1.8777,1.9248,3486,0
+AAME.US,D,20110707,000000,1.9248,1.9248,1.8965,1.8965,7137,0
+AAME.US,D,20110708,000000,1.9248,1.9248,1.8965,1.9248,534,0
+AAME.US,D,20110711,000000,1.8965,1.9341,1.8965,1.9248,8946,0
+AAME.US,D,20110712,000000,1.9248,1.9248,1.906,1.9248,747,0
+AAME.US,D,20110713,000000,1.9248,1.9248,1.9248,1.9248,5434,0
+AAME.US,D,20110714,000000,1.9248,1.9248,1.9248,1.9248,3196,0
+AAME.US,D,20110715,000000,1.9248,1.9248,1.8965,1.9248,5570,0
+AAME.US,D,20110718,000000,1.9623,1.9623,1.9623,1.9623,110,0
+AAME.US,D,20110719,000000,1.8965,1.9248,1.8965,1.9248,6497,0
+AAME.US,D,20110720,000000,1.9153,1.9248,1.8308,1.9248,1598,0
+AAME.US,D,20110721,000000,1.9248,1.9623,1.9248,1.9248,5536,0
+AAME.US,D,20110722,000000,1.9248,1.9248,1.8308,1.9153,11611,0
+AAME.US,D,20110725,000000,1.8308,1.9248,1.8215,1.9248,6170,0
+AAME.US,D,20110726,000000,1.9248,1.9248,1.859,1.9248,2650,0
+AAME.US,D,20110727,000000,1.8872,1.9248,1.8215,1.9153,5536,0
+AAME.US,D,20110728,000000,1.9248,1.9248,1.784,1.9153,6923,0
+AAME.US,D,20110729,000000,1.859,1.8872,1.8215,1.8872,4154,0
+AAME.US,D,20110802,000000,1.7089,1.8777,1.7089,1.8308,9292,0
+AAME.US,D,20110803,000000,1.8402,1.8684,1.718,1.8308,2664,0
+AAME.US,D,20110804,000000,1.7652,1.859,1.6618,1.7932,11715,0
+AAME.US,D,20110805,000000,1.6993,1.8308,1.6901,1.812,2130,0
+AAME.US,D,20110808,000000,1.6993,1.9153,1.5304,1.8308,18211,0
+AAME.US,D,20110809,000000,1.812,1.812,1.521,1.7557,20008,0
+AAME.US,D,20110810,000000,1.7369,1.7746,1.568,1.7369,7848,0
+AAME.US,D,20110812,000000,1.7369,1.784,1.7089,1.7652,2466,0
+AAME.US,D,20110815,000000,1.7652,1.7652,1.7089,1.7277,1668,0
+AAME.US,D,20110816,000000,1.7557,1.784,1.7089,1.784,3941,0
+AAME.US,D,20110817,000000,1.784,1.7932,1.7557,1.784,3439,0
+AAME.US,D,20110818,000000,1.7746,1.7746,1.6618,1.6993,5899,0
+AAME.US,D,20110819,000000,1.859,1.859,1.6524,1.6993,4356,0
+AAME.US,D,20110822,000000,1.6805,1.8028,1.6618,1.7557,2556,0
+AAME.US,D,20110823,000000,1.7746,1.784,1.7557,1.7746,4316,0
+AAME.US,D,20110824,000000,1.7932,1.7932,1.7557,1.7932,534,0
+AAME.US,D,20110825,000000,1.6993,1.812,1.6993,1.812,2342,0
+AAME.US,D,20110826,000000,1.8028,1.8684,1.718,1.8684,1063,0
+AAME.US,D,20110829,000000,1.8308,1.8684,1.8308,1.8684,840,0
+AAME.US,D,20110830,000000,1.859,1.8684,1.8215,1.8684,8200,0
+AAME.US,D,20110901,000000,1.8028,1.8496,1.7746,1.812,2582,0
+AAME.US,D,20110902,000000,1.8496,1.8496,1.5961,1.5961,213,0
+AAME.US,D,20110906,000000,1.7652,1.906,1.7652,1.8496,12975,0
+AAME.US,D,20110907,000000,1.906,1.906,1.8402,1.8777,1940,0
+AAME.US,D,20110908,000000,1.8777,1.906,1.8684,1.906,1127,0
+AAME.US,D,20110909,000000,1.8872,1.906,1.8402,1.8965,640,0
+AAME.US,D,20110912,000000,1.859,1.9153,1.8402,1.9153,1540,0
+AAME.US,D,20110913,000000,1.8777,1.9153,1.7746,1.9153,8880,0
+AAME.US,D,20110914,000000,1.9153,1.9153,1.8308,1.9153,2801,0
+AAME.US,D,20110915,000000,1.8965,1.8965,1.8402,1.8777,2022,0
+AAME.US,D,20110916,000000,1.8777,1.8777,1.8308,1.8308,2558,0
+AAME.US,D,20110919,000000,1.8684,1.8684,1.7089,1.859,2981,0
+AAME.US,D,20110920,000000,1.8777,1.8777,1.8684,1.8684,967,0
+AAME.US,D,20110921,000000,1.859,1.8684,1.8028,1.8684,1173,0
+AAME.US,D,20110922,000000,1.8684,1.8777,1.8215,1.8777,640,0
+AAME.US,D,20110923,000000,1.8215,1.8684,1.6993,1.7369,9586,0
+AAME.US,D,20110926,000000,1.7369,1.7652,1.7369,1.7652,425,0
+AAME.US,D,20110927,000000,1.784,1.784,1.6149,1.7746,6681,0
+AAME.US,D,20110928,000000,1.7557,1.7746,1.7557,1.7746,213,0
+AAME.US,D,20110929,000000,1.7277,1.7746,1.5494,1.7746,4328,0
+AAME.US,D,20110930,000000,1.7689,1.7879,1.7689,1.7879,1063,0
+AAME.US,D,20111003,000000,1.7089,1.784,1.4084,1.7652,12196,0
+AAME.US,D,20111004,000000,1.5023,1.7557,1.1829,1.7464,11376,0
+AAME.US,D,20111005,000000,1.718,1.7746,1.4648,1.6901,9889,0
+AAME.US,D,20111006,000000,1.6901,1.7089,1.5868,1.6901,2130,0
+AAME.US,D,20111007,000000,1.6805,1.718,1.5961,1.6901,2875,0
+AAME.US,D,20111010,000000,1.7557,1.8308,1.7089,1.718,3275,0
+AAME.US,D,20111011,000000,1.7089,1.718,1.6524,1.6901,2237,0
+AAME.US,D,20111012,000000,1.6901,1.6901,1.6901,1.6901,213,0
+AAME.US,D,20111013,000000,1.6901,1.718,1.6901,1.718,1172,0
+AAME.US,D,20111014,000000,1.7464,1.7557,1.6901,1.7369,8142,0
+AAME.US,D,20111017,000000,1.6805,1.6901,1.6805,1.6901,534,0
+AAME.US,D,20111018,000000,1.7369,1.7464,1.5961,1.718,2540,0
+AAME.US,D,20111019,000000,1.6993,1.7369,1.6901,1.7089,1385,0
+AAME.US,D,20111020,000000,1.521,1.7277,1.3426,1.7277,13858,0
+AAME.US,D,20111021,000000,1.6618,1.7652,1.6618,1.7652,2560,0
+AAME.US,D,20111024,000000,1.7369,1.812,1.6901,1.7746,4366,0
+AAME.US,D,20111025,000000,1.7277,1.7746,1.5868,1.7652,7453,0
+AAME.US,D,20111026,000000,1.7464,1.7652,1.6805,1.7652,2875,0
+AAME.US,D,20111027,000000,1.7746,1.8215,1.521,1.7746,4277,0
+AAME.US,D,20111028,000000,1.784,1.784,1.6242,1.7369,2280,0
+AAME.US,D,20111031,000000,1.6934,1.7217,1.665,1.7217,5497,0
+AAME.US,D,20111101,000000,1.6149,1.6901,1.6149,1.6901,1768,0
+AAME.US,D,20111102,000000,1.6524,1.6901,1.6524,1.6901,960,0
+AAME.US,D,20111103,000000,1.6336,1.6805,1.4929,1.6805,4460,0
+AAME.US,D,20111107,000000,1.6901,1.6901,1.6901,1.6901,382,0
+AAME.US,D,20111108,000000,1.643,1.6901,1.4929,1.6901,4329,0
+AAME.US,D,20111109,000000,1.643,1.6993,1.643,1.6901,12621,0
+AAME.US,D,20111110,000000,1.6901,1.6901,1.6901,1.6901,1703,0
+AAME.US,D,20111111,000000,1.6901,1.6901,1.6336,1.6901,4898,0
+AAME.US,D,20111114,000000,1.6805,1.6993,1.6524,1.6993,15026,0
+AAME.US,D,20111115,000000,1.6901,1.8777,1.6901,1.8777,31406,0
+AAME.US,D,20111116,000000,1.8215,1.8777,1.8215,1.8684,3623,0
+AAME.US,D,20111117,000000,1.8308,1.8308,1.7089,1.784,7008,0
+AAME.US,D,20111118,000000,1.7464,1.784,1.7369,1.7652,3114,0
+AAME.US,D,20111121,000000,1.7652,1.784,1.7277,1.7652,5459,0
+AAME.US,D,20111122,000000,1.7369,1.8684,1.7369,1.8684,3623,0
+AAME.US,D,20111123,000000,1.8402,1.8684,1.8308,1.8684,2354,0
+AAME.US,D,20111125,000000,1.8684,1.8684,1.8684,1.8684,110,0
+AAME.US,D,20111128,000000,1.8684,1.8777,1.8496,1.8777,5729,0
+AAME.US,D,20111129,000000,1.8777,1.8777,1.6618,1.8684,11246,0
+AAME.US,D,20111130,000000,1.8636,1.8732,1.7125,1.8732,10415,0
+AAME.US,D,20111201,000000,1.8684,1.8684,1.8028,1.8684,4208,0
+AAME.US,D,20111202,000000,1.8496,1.859,1.7089,1.859,6753,0
+AAME.US,D,20111205,000000,1.7557,1.8684,1.7557,1.8684,739,0
+AAME.US,D,20111206,000000,1.8684,1.8684,1.784,1.859,1997,0
+AAME.US,D,20111207,000000,1.8684,1.8684,1.8308,1.8684,9224,0
+AAME.US,D,20111208,000000,1.859,1.8777,1.7369,1.859,14132,0
+AAME.US,D,20111209,000000,1.8402,1.8684,1.8402,1.8684,425,0
+AAME.US,D,20111212,000000,1.8402,1.8777,1.8308,1.8777,19859,0
+AAME.US,D,20111213,000000,1.8777,1.9248,1.8777,1.8965,6411,0
+AAME.US,D,20111214,000000,1.9248,1.9248,1.8777,1.8777,872,0
+AAME.US,D,20111215,000000,1.8872,1.8872,1.8215,1.8777,1718,0
+AAME.US,D,20111216,000000,1.8777,1.8777,1.859,1.859,662,0
+AAME.US,D,20111219,000000,1.8777,1.8777,1.859,1.859,2429,0
+AAME.US,D,20111220,000000,1.8777,1.8872,1.7557,1.8777,7081,0
+AAME.US,D,20111221,000000,1.8777,1.8777,1.859,1.8684,586,0
+AAME.US,D,20111222,000000,1.8402,1.8777,1.8402,1.8777,6017,0
+AAME.US,D,20111223,000000,1.8777,1.906,1.8777,1.906,2342,0
+AAME.US,D,20111227,000000,1.8872,1.8872,1.7557,1.7746,13478,0
+AAME.US,D,20111228,000000,1.859,1.8684,1.7746,1.8684,2694,0
+AAME.US,D,20111229,000000,1.8684,1.8684,1.8684,1.8684,4738,0
+AAME.US,D,20111230,000000,1.8684,1.8684,1.8496,1.8496,8816,0
+AAME.US,D,20120103,000000,1.8402,1.8684,1.8402,1.8496,1491,0
+AAME.US,D,20120104,000000,1.8402,1.8402,1.8402,1.8402,425,0
+AAME.US,D,20120105,000000,1.8684,1.906,1.8684,1.906,2350,0
+AAME.US,D,20120106,000000,1.8777,1.8777,1.8215,1.859,2008,0
+AAME.US,D,20120109,000000,1.906,1.9153,1.8777,1.8965,6080,0
+AAME.US,D,20120111,000000,1.8777,1.906,1.8777,1.8965,640,0
+AAME.US,D,20120112,000000,1.906,1.9153,1.8684,1.8777,6178,0
+AAME.US,D,20120113,000000,1.8777,1.8777,1.8402,1.8496,4170,0
+AAME.US,D,20120117,000000,1.8872,1.9248,1.8684,1.8872,2042,0
+AAME.US,D,20120118,000000,1.8777,1.8872,1.8777,1.8777,1534,0
+AAME.US,D,20120119,000000,1.859,1.906,1.8402,1.8872,1639,0
+AAME.US,D,20120120,000000,1.8777,1.8965,1.8308,1.8684,1437,0
+AAME.US,D,20120123,000000,1.8872,1.8965,1.8872,1.8965,534,0
+AAME.US,D,20120124,000000,1.8965,1.906,1.8777,1.8777,4366,0
+AAME.US,D,20120125,000000,1.8872,1.906,1.8872,1.906,213,0
+AAME.US,D,20120126,000000,1.8965,1.9248,1.8965,1.906,5533,0
+AAME.US,D,20120127,000000,1.8965,1.9248,1.8965,1.9248,2770,0
+AAME.US,D,20120130,000000,1.9153,1.9248,1.8965,1.9248,1797,0
+AAME.US,D,20120131,000000,1.892,1.9205,1.892,1.9016,2697,0
+AAME.US,D,20120201,000000,1.9248,1.9248,1.8965,1.9153,6307,0
+AAME.US,D,20120202,000000,1.8965,1.9248,1.7932,1.906,22153,0
+AAME.US,D,20120203,000000,1.9248,1.9248,1.8872,1.9248,2076,0
+AAME.US,D,20120207,000000,1.9248,1.9248,1.9248,1.9248,213,0
+AAME.US,D,20120208,000000,1.906,1.9248,1.906,1.9248,6497,0
+AAME.US,D,20120209,000000,1.906,1.9248,1.906,1.9248,2215,0
+AAME.US,D,20120210,000000,1.906,1.9248,1.906,1.9248,746,0
+AAME.US,D,20120213,000000,1.9717,2.1594,1.9623,2.1125,45388,0
+AAME.US,D,20120214,000000,2.0938,2.1312,2.0938,2.0938,16024,0
+AAME.US,D,20120215,000000,2.1125,2.1219,2.075,2.1032,9606,0
+AAME.US,D,20120216,000000,2.1125,2.1312,2.0657,2.1312,10900,0
+AAME.US,D,20120217,000000,2.1408,2.1594,2.1125,2.15,12539,0
+AAME.US,D,20120221,000000,2.1594,2.3189,2.15,2.3189,19694,0
+AAME.US,D,20120222,000000,2.3473,2.3473,2.1594,2.2065,22654,0
+AAME.US,D,20120223,000000,2.2065,2.2536,2.1219,2.1969,8981,0
+AAME.US,D,20120224,000000,2.1969,2.2439,2.0657,2.0657,6449,0
+AAME.US,D,20120227,000000,2.075,2.1312,2.075,2.0843,17789,0
+AAME.US,D,20120228,000000,2.1125,2.8449,2.1125,2.5443,118466,0
+AAME.US,D,20120229,000000,2.5732,2.611,2.488,2.5069,13899,0
+AAME.US,D,20120301,000000,2.6288,2.6288,2.4787,2.535,12001,0
+AAME.US,D,20120302,000000,2.4219,2.6581,2.4219,2.5353,3623,0
+AAME.US,D,20120305,000000,2.6288,2.6382,2.535,2.6194,19269,0
+AAME.US,D,20120306,000000,2.5826,2.6771,2.5353,2.5637,16647,0
+AAME.US,D,20120307,000000,2.6581,2.7149,2.5826,2.592,17903,0
+AAME.US,D,20120308,000000,2.5826,2.696,2.5826,2.6581,4585,0
+AAME.US,D,20120309,000000,2.6678,2.7812,2.6678,2.7246,22731,0
+AAME.US,D,20120312,000000,2.7604,2.7792,2.6664,2.6758,7904,0
+AAME.US,D,20120313,000000,2.7228,2.8354,2.6758,2.6758,26718,0
+AAME.US,D,20120314,000000,2.7415,2.7792,2.6288,2.7039,8096,0
+AAME.US,D,20120315,000000,2.7228,2.8263,2.7039,2.7978,2770,0
+AAME.US,D,20120316,000000,2.8002,2.8002,2.7056,2.7908,7245,0
+AAME.US,D,20120319,000000,2.7698,2.7698,2.6758,2.6758,2950,0
+AAME.US,D,20120320,000000,2.6771,2.6771,2.5258,2.6392,5393,0
+AAME.US,D,20120321,000000,2.6015,2.7246,2.5542,2.7149,3247,0
+AAME.US,D,20120322,000000,2.6489,2.7056,2.488,2.6678,1919,0
+AAME.US,D,20120323,000000,2.6392,2.6678,2.488,2.6299,1241,0
+AAME.US,D,20120326,000000,2.6489,2.6489,2.3463,2.611,14434,0
+AAME.US,D,20120327,000000,2.4974,2.5353,2.4501,2.4974,6799,0
+AAME.US,D,20120328,000000,2.0435,2.6392,2.0435,2.6392,5213,0
+AAME.US,D,20120329,000000,2.6299,2.696,2.611,2.696,3992,0
+AAME.US,D,20120330,000000,2.696,2.7624,2.6867,2.7246,18112,0
+AAME.US,D,20120402,000000,2.6771,2.7624,2.6771,2.7339,1850,0
+AAME.US,D,20120403,000000,2.7624,2.7624,2.6771,2.6771,761,0
+AAME.US,D,20120404,000000,2.696,2.7339,2.6771,2.7339,2485,0
+AAME.US,D,20120405,000000,2.7624,2.7624,2.7056,2.7246,1902,0
+AAME.US,D,20120409,000000,2.7339,2.7528,2.7246,2.7246,1164,0
+AAME.US,D,20120410,000000,2.7149,2.7435,2.592,2.7246,8859,0
+AAME.US,D,20120411,000000,2.6678,2.7435,2.6299,2.7435,3784,0
+AAME.US,D,20120412,000000,2.7149,2.838,2.696,2.7719,11043,0
+AAME.US,D,20120413,000000,2.6771,2.7624,2.488,2.7624,4292,0
+AAME.US,D,20120416,000000,2.6015,2.7624,2.4785,2.7435,7273,0
+AAME.US,D,20120417,000000,2.7149,2.7812,2.6771,2.7812,2464,0
+AAME.US,D,20120418,000000,2.7812,2.7812,2.7056,2.7624,2741,0
+AAME.US,D,20120419,000000,2.7624,2.8002,2.7339,2.7719,4535,0
+AAME.US,D,20120420,000000,2.6867,2.7908,2.6867,2.7908,3223,0
+AAME.US,D,20120423,000000,2.8002,2.8002,2.8002,2.8002,109,0
+AAME.US,D,20120424,000000,2.7339,2.7719,2.6581,2.7435,3842,0
+AAME.US,D,20120425,000000,2.7056,2.7812,2.696,2.7719,4228,0
+AAME.US,D,20120426,000000,2.7246,2.7528,2.5164,2.7435,5659,0
+AAME.US,D,20120427,000000,2.7339,2.7435,2.7056,2.7339,2422,0
+AAME.US,D,20120430,000000,2.7246,2.8002,2.7149,2.7812,6980,0
+AAME.US,D,20120501,000000,2.7812,2.8002,2.7812,2.8002,2644,0
+AAME.US,D,20120502,000000,2.8002,2.8002,2.8002,2.8002,441,0
+AAME.US,D,20120503,000000,2.7528,2.7528,2.6771,2.7528,4143,0
+AAME.US,D,20120504,000000,2.6678,2.7339,2.6299,2.7339,3353,0
+AAME.US,D,20120507,000000,2.696,2.7435,2.6581,2.7339,845,0
+AAME.US,D,20120508,000000,2.7149,2.7435,2.6203,2.7435,4334,0
+AAME.US,D,20120509,000000,2.7246,2.7435,2.7246,2.7435,2536,0
+AAME.US,D,20120510,000000,2.7435,2.7435,2.7149,2.7435,948,0
+AAME.US,D,20120511,000000,2.7246,2.7435,2.6678,2.7149,952,0
+AAME.US,D,20120514,000000,2.696,2.696,2.5164,2.6581,9029,0
+AAME.US,D,20120515,000000,2.6489,2.6489,2.488,2.6015,4223,0
+AAME.US,D,20120516,000000,2.592,2.6489,2.5732,2.6015,5872,0
+AAME.US,D,20120517,000000,2.6015,2.6015,2.5164,2.5826,3122,0
+AAME.US,D,20120518,000000,2.5353,2.6203,2.3365,2.6015,3391,0
+AAME.US,D,20120521,000000,2.6015,2.696,2.6015,2.696,1480,0
+AAME.US,D,20120522,000000,2.6489,2.696,2.6015,2.6015,7958,0
+AAME.US,D,20120523,000000,2.6203,2.6299,2.4219,2.4597,29747,0
+AAME.US,D,20120524,000000,2.469,2.6489,2.3652,2.4785,16512,0
+AAME.US,D,20120525,000000,2.4409,2.5542,2.3084,2.5542,7487,0
+AAME.US,D,20120529,000000,2.5826,2.6489,2.5258,2.6489,4880,0
+AAME.US,D,20120530,000000,2.6299,2.6299,2.5542,2.6299,1844,0
+AAME.US,D,20120531,000000,2.6203,2.6299,2.6015,2.6203,2089,0
+AAME.US,D,20120601,000000,2.6015,2.6299,2.5542,2.6299,2280,0
+AAME.US,D,20120604,000000,2.4123,2.6299,2.4123,2.6299,13905,0
+AAME.US,D,20120605,000000,2.6299,2.6489,2.469,2.6489,8805,0
+AAME.US,D,20120606,000000,2.6392,2.6489,2.6299,2.6392,8376,0
+AAME.US,D,20120607,000000,2.6299,2.6299,2.6203,2.6203,634,0
+AAME.US,D,20120608,000000,2.6015,2.6015,2.488,2.592,3268,0
+AAME.US,D,20120611,000000,2.5732,2.592,2.488,2.592,2095,0
+AAME.US,D,20120612,000000,2.5637,2.592,2.5447,2.5732,1691,0
+AAME.US,D,20120613,000000,2.5447,2.5732,2.469,2.5069,2854,0
+AAME.US,D,20120614,000000,2.5732,2.5732,2.4597,2.5732,4004,0
+AAME.US,D,20120615,000000,2.5542,2.5732,2.5258,2.5732,10758,0
+AAME.US,D,20120618,000000,2.5732,2.5732,2.5542,2.5732,1691,0
+AAME.US,D,20120619,000000,2.5542,2.5732,2.4597,2.5732,10079,0
+AAME.US,D,20120620,000000,2.5732,2.5732,2.5542,2.5732,6459,0
+AAME.US,D,20120621,000000,2.5637,2.5732,2.5542,2.5732,6100,0
+AAME.US,D,20120622,000000,2.5542,2.5732,2.4123,2.5637,9223,0
+AAME.US,D,20120625,000000,2.5637,2.5637,2.5353,2.5542,2600,0
+AAME.US,D,20120626,000000,2.5447,2.5542,2.5353,2.5542,634,0
+AAME.US,D,20120627,000000,2.5542,2.5542,2.4123,2.5542,2428,0
+AAME.US,D,20120628,000000,2.5542,2.6015,2.469,2.6015,5584,0
+AAME.US,D,20120629,000000,2.6015,2.6015,2.5723,2.6015,4405,0
+AAME.US,D,20120702,000000,2.6015,2.611,2.6015,2.611,845,0
+AAME.US,D,20120703,000000,2.5637,2.611,2.4974,2.5954,7990,0
+AAME.US,D,20120705,000000,2.488,2.611,2.469,2.5732,3171,0
+AAME.US,D,20120706,000000,2.6015,2.611,2.4785,2.5732,6986,0
+AAME.US,D,20120709,000000,2.592,2.6489,2.592,2.6489,429,0
+AAME.US,D,20120710,000000,2.6299,2.6299,2.6299,2.6299,117,0
+AAME.US,D,20120711,000000,2.6489,2.6489,2.592,2.592,6721,0
+AAME.US,D,20120712,000000,2.6299,2.6299,2.5164,2.6203,2128,0
+AAME.US,D,20120713,000000,2.6299,2.6489,2.592,2.6015,3543,0
+AAME.US,D,20120716,000000,2.6203,2.6489,2.5542,2.6489,54862,0
+AAME.US,D,20120717,000000,2.6489,2.6489,2.6484,2.6489,2938,0
+AAME.US,D,20120718,000000,2.4785,2.6489,2.4785,2.6015,6621,0
+AAME.US,D,20120719,000000,2.6299,2.6489,2.5164,2.6392,4039,0
+AAME.US,D,20120720,000000,2.6203,2.6489,2.469,2.6489,2536,0
+AAME.US,D,20120723,000000,2.6203,2.6203,2.5353,2.5542,5405,0
+AAME.US,D,20120724,000000,2.5447,2.5542,2.5353,2.5447,845,0
+AAME.US,D,20120725,000000,2.6203,2.6203,2.4785,2.5542,1976,0
+AAME.US,D,20120726,000000,2.5826,2.5826,2.469,2.5447,1299,0
+AAME.US,D,20120727,000000,2.5542,2.5542,2.5353,2.5542,2942,0
+AAME.US,D,20120731,000000,2.6015,2.6015,2.6015,2.6015,612,0
+AAME.US,D,20120801,000000,2.5542,2.5542,2.5542,2.5542,2114,0
+AAME.US,D,20120802,000000,2.4785,2.5542,2.4123,2.5523,3100,0
+AAME.US,D,20120803,000000,2.4123,2.5447,2.4123,2.5447,3699,0
+AAME.US,D,20120806,000000,2.5447,2.5542,2.5069,2.5542,1480,0
+AAME.US,D,20120807,000000,2.5542,2.5542,2.4123,2.5542,8265,0
+AAME.US,D,20120808,000000,2.5353,2.5542,2.5353,2.5542,422,0
+AAME.US,D,20120809,000000,2.5164,2.5732,2.5164,2.5542,5496,0
+AAME.US,D,20120810,000000,2.4123,2.5542,2.3933,2.5542,741,0
+AAME.US,D,20120813,000000,2.4229,2.5542,2.4229,2.5542,6501,0
+AAME.US,D,20120814,000000,2.3744,2.5542,2.3744,2.4123,35907,0
+AAME.US,D,20120815,000000,2.4409,2.5164,2.4409,2.4409,2589,0
+AAME.US,D,20120816,000000,2.403,2.5258,2.403,2.5069,7764,0
+AAME.US,D,20120817,000000,2.469,2.488,2.4123,2.488,2190,0
+AAME.US,D,20120820,000000,2.5353,2.5542,2.5353,2.5542,320,0
+AAME.US,D,20120821,000000,2.5542,2.5542,2.5353,2.5542,634,0
+AAME.US,D,20120822,000000,2.488,2.5542,2.4311,2.5069,38589,0
+AAME.US,D,20120823,000000,2.5258,2.5542,2.5258,2.5353,1533,0
+AAME.US,D,20120824,000000,2.5542,2.5542,2.4031,2.5447,10729,0
+AAME.US,D,20120827,000000,2.5447,2.5447,2.4974,2.4974,794,0
+AAME.US,D,20120828,000000,2.5258,2.5258,2.4219,2.5258,1427,0
+AAME.US,D,20120829,000000,2.5353,2.5732,2.5164,2.5732,21880,0
+AAME.US,D,20120830,000000,2.5542,2.5732,2.5542,2.5732,1239,0
+AAME.US,D,20120831,000000,2.5826,2.6015,2.5542,2.6015,1863,0
+AAME.US,D,20120904,000000,2.6015,2.6015,2.5542,2.5542,22210,0
+AAME.US,D,20120905,000000,2.5447,2.5542,2.5164,2.5542,3909,0
+AAME.US,D,20120906,000000,2.4409,2.5542,2.384,2.5542,9287,0
+AAME.US,D,20120907,000000,2.5447,2.5542,2.5258,2.5258,2753,0
+AAME.US,D,20120910,000000,2.5164,2.5258,2.5069,2.5258,4378,0
+AAME.US,D,20120911,000000,2.5164,2.592,2.5164,2.592,4592,0
+AAME.US,D,20120912,000000,2.6015,2.6015,2.5373,2.5542,6131,0
+AAME.US,D,20120913,000000,2.5542,2.5542,2.488,2.488,3534,0
+AAME.US,D,20120914,000000,2.4123,2.6015,2.4123,2.592,3488,0
+AAME.US,D,20120917,000000,2.5732,2.6015,2.4219,2.6015,5603,0
+AAME.US,D,20120918,000000,2.5542,2.6015,2.488,2.6015,1164,0
+AAME.US,D,20120919,000000,2.592,2.6015,2.469,2.6015,5825,0
+AAME.US,D,20120920,000000,2.4785,2.5732,2.4785,2.5732,1636,0
+AAME.US,D,20120921,000000,2.4785,2.5826,2.4597,2.5069,8247,0
+AAME.US,D,20120924,000000,2.5069,2.5069,2.4409,2.4974,4578,0
+AAME.US,D,20120925,000000,2.4974,2.6015,2.4501,2.6015,13926,0
+AAME.US,D,20120926,000000,2.6015,2.6015,2.6015,2.6015,109,0
+AAME.US,D,20120927,000000,2.6015,2.6015,2.6014,2.6015,5664,0
+AAME.US,D,20120928,000000,2.6015,2.6489,2.469,2.592,12416,0
+AAME.US,D,20121001,000000,2.6489,2.6489,2.6299,2.6299,1873,0
+AAME.US,D,20121002,000000,2.5637,2.6392,2.488,2.6392,13391,0
+AAME.US,D,20121003,000000,2.6015,2.6392,2.4311,2.6299,22066,0
+AAME.US,D,20121004,000000,2.6015,2.6203,2.5732,2.6203,2644,0
+AAME.US,D,20121005,000000,2.6203,2.6392,2.5542,2.6392,3257,0
+AAME.US,D,20121008,000000,2.6203,2.7812,2.5637,2.7812,38156,0
+AAME.US,D,20121009,000000,2.7339,2.838,2.7339,2.838,9059,0
+AAME.US,D,20121010,000000,2.838,2.838,2.4974,2.7246,21583,0
+AAME.US,D,20121011,000000,2.6867,2.7056,2.6015,2.6015,1665,0
+AAME.US,D,20121012,000000,2.6509,2.6509,2.6299,2.6392,1164,0
+AAME.US,D,20121015,000000,2.6392,2.7339,2.4708,2.6678,8842,0
+AAME.US,D,20121016,000000,2.6015,2.6678,2.488,2.6489,5261,0
+AAME.US,D,20121017,000000,2.5069,2.6489,2.4981,2.6489,3864,0
+AAME.US,D,20121018,000000,2.6489,2.6489,2.6489,2.6489,320,0
+AAME.US,D,20121019,000000,2.6299,2.6489,2.5353,2.6015,4687,0
+AAME.US,D,20121022,000000,2.6203,2.6203,2.6015,2.6016,2777,0
+AAME.US,D,20121023,000000,2.7246,2.7339,2.7246,2.7339,906,0
+AAME.US,D,20121024,000000,2.7339,2.7339,2.7339,2.7339,457,0
+AAME.US,D,20121025,000000,2.7184,2.7908,2.7184,2.7908,2251,0
+AAME.US,D,20121026,000000,2.7719,2.7812,2.7624,2.7812,1164,0
+AAME.US,D,20121031,000000,2.7435,2.838,2.696,2.7056,6787,0
+AAME.US,D,20121101,000000,2.7339,2.7719,2.6299,2.7624,2536,0
+AAME.US,D,20121102,000000,2.7435,2.7719,2.7089,2.7719,956,0
+AAME.US,D,20121105,000000,2.7528,2.7719,2.6111,2.7624,1458,0
+AAME.US,D,20121106,000000,2.7528,2.7812,2.7149,2.7812,2799,0
+AAME.US,D,20121107,000000,2.6187,2.7812,2.6187,2.7812,3709,0
+AAME.US,D,20121108,000000,2.7624,2.7624,2.6581,2.7624,2536,0
+AAME.US,D,20121109,000000,2.7056,2.7624,2.6771,2.7435,3065,0
+AAME.US,D,20121112,000000,2.7435,2.7624,2.7339,2.7624,2644,0
+AAME.US,D,20121113,000000,2.7528,2.7624,2.7435,2.7624,2322,0
+AAME.US,D,20121114,000000,2.7624,2.7624,2.7246,2.7624,2008,0
+AAME.US,D,20121115,000000,2.7435,2.7624,2.7339,2.7624,5283,0
+AAME.US,D,20121116,000000,2.7528,2.7719,2.7246,2.7719,4228,0
+AAME.US,D,20121119,000000,2.7528,2.7812,2.7435,2.7435,3640,0
+AAME.US,D,20121120,000000,2.7246,2.7812,2.7246,2.7812,778,0
+AAME.US,D,20121121,000000,2.7812,2.7812,2.7719,2.7719,2854,0
+AAME.US,D,20121123,000000,2.7719,2.7719,2.7719,2.7719,320,0
+AAME.US,D,20121126,000000,2.7719,2.7719,2.7719,2.7719,109,0
+AAME.US,D,20121127,000000,2.7719,2.7812,2.7719,2.7812,320,0
+AAME.US,D,20121128,000000,2.7812,2.7812,2.7719,2.7812,1444,0
+AAME.US,D,20121130,000000,2.7908,2.7908,2.7161,2.7908,2219,0
+AAME.US,D,20121203,000000,2.7812,2.7812,2.7812,2.7812,109,0
+AAME.US,D,20121204,000000,2.7812,2.8098,2.7624,2.7812,2960,0
+AAME.US,D,20121205,000000,2.7812,2.7812,2.7339,2.7719,3780,0
+AAME.US,D,20121206,000000,2.7812,2.8002,2.7149,2.8002,3135,0
+AAME.US,D,20121207,000000,2.7812,2.7812,2.7624,2.7812,898,0
+AAME.US,D,20121210,000000,2.7812,2.7812,2.7528,2.7812,422,0
+AAME.US,D,20121211,000000,2.7435,2.7812,2.7435,2.7812,1055,0
+AAME.US,D,20121212,000000,2.7246,2.7812,2.7196,2.7624,1360,0
+AAME.US,D,20121213,000000,2.7624,2.7908,2.7624,2.7908,2522,0
+AAME.US,D,20121214,000000,2.7908,2.7908,2.7719,2.7812,1375,0
+AAME.US,D,20121217,000000,2.7555,2.7811,2.7555,2.7811,634,0
+AAME.US,D,20121218,000000,2.7812,2.7812,2.7812,2.7812,109,0
+AAME.US,D,20121219,000000,2.7435,2.7624,2.7246,2.7624,2998,0
+AAME.US,D,20121220,000000,2.7719,2.7719,2.6867,2.7339,10160,0
+AAME.US,D,20121221,000000,2.696,2.696,2.696,2.696,219,0
+AAME.US,D,20121224,000000,2.6678,2.6867,2.611,2.6489,2123,0
+AAME.US,D,20121226,000000,2.592,2.696,2.5447,2.6771,3610,0
+AAME.US,D,20121227,000000,2.6867,2.7339,2.6867,2.7246,530,0
+AAME.US,D,20121228,000000,2.7435,2.8002,2.7435,2.7908,5934,0
+AAME.US,D,20121231,000000,2.7908,3.1692,2.7908,2.9234,28413,0
+AAME.US,D,20130102,000000,2.9234,3.0651,2.9234,3.0271,3699,0
+AAME.US,D,20130103,000000,3.0179,3.1407,2.9235,3.0272,5737,0
+AAME.US,D,20130104,000000,2.98,3.0745,2.98,3.0272,3171,0
+AAME.US,D,20130107,000000,3.0272,3.0556,2.8816,3.0556,4963,0
+AAME.US,D,20130108,000000,3.0272,3.0461,2.999,3.0272,3952,0
+AAME.US,D,20130109,000000,3.0272,3.0745,2.8476,3.0366,5391,0
+AAME.US,D,20130110,000000,3.0272,3.0745,3.0272,3.0461,4181,0
+AAME.US,D,20130111,000000,3.0366,3.0745,2.999,3.0745,2114,0
+AAME.US,D,20130115,000000,3.0745,3.1218,3.0556,3.0745,4004,0
+AAME.US,D,20130116,000000,3.1028,3.1218,3.065,3.1028,7771,0
+AAME.US,D,20130117,000000,3.1028,3.1125,3.0745,3.1125,1895,0
+AAME.US,D,20130118,000000,3.1218,3.1218,3.1027,3.1027,2274,0
+AAME.US,D,20130122,000000,3.1125,3.1218,3.1125,3.1218,3002,0
+AAME.US,D,20130123,000000,3.1218,3.1407,3.1125,3.1218,6501,0
+AAME.US,D,20130124,000000,3.1028,3.2164,2.3845,3.2164,36520,0
+AAME.US,D,20130125,000000,3.1598,3.2164,3.0745,3.1218,5707,0
+AAME.US,D,20130128,000000,3.0461,3.2071,3.0461,3.1502,6543,0
+AAME.US,D,20130129,000000,3.1598,3.1974,3.1407,3.1502,4604,0
+AAME.US,D,20130130,000000,3.1692,3.1692,3.1125,3.1407,4757,0
+AAME.US,D,20130131,000000,3.1407,3.1692,3.1314,3.1692,1586,0
+AAME.US,D,20130201,000000,3.1692,3.188,3.1314,3.1692,6386,0
+AAME.US,D,20130204,000000,3.1692,3.188,3.1502,3.1692,5919,0
+AAME.US,D,20130205,000000,3.1502,3.1692,3.1502,3.1692,952,0
+AAME.US,D,20130206,000000,3.1692,3.2637,3.1692,3.2164,5914,0
+AAME.US,D,20130207,000000,3.2164,3.2353,3.2136,3.2259,3773,0
+AAME.US,D,20130208,000000,3.2164,3.2353,3.0935,3.2353,2790,0
+AAME.US,D,20130211,000000,3.1786,3.2259,3.1786,3.2071,1586,0
+AAME.US,D,20130212,000000,3.1974,3.2353,3.1974,3.2353,3157,0
+AAME.US,D,20130213,000000,3.2164,3.2164,2.8759,3.1692,5765,0
+AAME.US,D,20130214,000000,3.0461,3.1692,3.0196,3.1125,1382,0
+AAME.US,D,20130215,000000,3.0745,3.0935,3.0083,3.0745,1375,0
+AAME.US,D,20130219,000000,2.9422,3.1218,2.9422,3.0366,30337,0
+AAME.US,D,20130220,000000,3.0179,3.0651,2.9422,3.0556,2290,0
+AAME.US,D,20130221,000000,3.2352,3.2352,2.8665,3.0272,5221,0
+AAME.US,D,20130222,000000,3.0556,3.0745,3.0556,3.0745,422,0
+AAME.US,D,20130225,000000,3.0745,3.0745,3.0461,3.0556,24323,0
+AAME.US,D,20130226,000000,3.0461,3.1502,2.8569,3.0556,8387,0
+AAME.US,D,20130227,000000,3.1218,3.1502,2.9611,3.1502,3992,0
+AAME.US,D,20130228,000000,3.1974,3.1974,3.1502,3.1974,1297,0
+AAME.US,D,20130301,000000,3.1786,3.2353,2.9893,3.2164,3476,0
+AAME.US,D,20130304,000000,3.2353,3.2353,3.1692,3.2164,24208,0
+AAME.US,D,20130305,000000,3.1786,3.2164,3.1709,3.2164,2749,0
+AAME.US,D,20130306,000000,3.2637,3.2637,3.2163,3.2164,4779,0
+AAME.US,D,20130307,000000,3.2259,3.2448,3.2164,3.2353,3449,0
+AAME.US,D,20130308,000000,3.2637,3.2637,2.9706,3.2164,9306,0
+AAME.US,D,20130311,000000,3.1786,3.2164,2.9932,3.2164,20108,0
+AAME.US,D,20130312,000000,3.2071,3.2164,3.2071,3.2164,1375,0
+AAME.US,D,20130313,000000,3.2353,3.2544,3.1786,3.2544,12895,0
+AAME.US,D,20130314,000000,3.2637,3.2637,3.1974,3.2164,877,0
+AAME.US,D,20130315,000000,3.2164,3.2164,3.1692,3.188,1586,0
+AAME.US,D,20130318,000000,3.1786,3.1786,3.1218,3.1502,2325,0
+AAME.US,D,20130319,000000,3.1692,3.1692,2.9326,3.1598,2198,0
+AAME.US,D,20130320,000000,3.1598,3.1607,2.9234,3.1598,3149,0
+AAME.US,D,20130321,000000,3.1218,3.1502,3.1218,3.1218,1164,0
+AAME.US,D,20130322,000000,3.1218,3.2164,3.1125,3.1974,16507,0
+AAME.US,D,20130325,000000,3.2071,3.2071,3.1691,3.1691,3737,0
+AAME.US,D,20130326,000000,3.1881,3.1881,3.093,3.1121,8027,0
+AAME.US,D,20130327,000000,3.093,3.1405,3.093,3.1405,4544,0
+AAME.US,D,20130328,000000,3.0835,3.1881,3.0835,3.1692,5604,0
+AAME.US,D,20130401,000000,3.1881,3.2356,3.1405,3.1976,8270,0
+AAME.US,D,20130402,000000,3.1792,3.2024,3.1405,3.1976,2399,0
+AAME.US,D,20130403,000000,3.1121,3.2263,3.0992,3.2263,3394,0
+AAME.US,D,20130404,000000,3.1215,3.2263,3.1215,3.2263,3901,0
+AAME.US,D,20130405,000000,3.1692,3.2263,3.093,3.2263,2942,0
+AAME.US,D,20130408,000000,3.1976,3.2263,3.1386,3.2263,5729,0
+AAME.US,D,20130409,000000,3.1976,3.2263,3.1024,3.2263,3360,0
+AAME.US,D,20130410,000000,3.2356,3.2356,3.0931,3.2356,8512,0
+AAME.US,D,20130411,000000,3.2356,3.2356,3.1024,3.1215,20578,0
+AAME.US,D,20130412,000000,3.1692,3.2167,2.8647,3.2073,21233,0
+AAME.US,D,20130415,000000,3.1692,3.2356,3.0739,3.2263,6699,0
+AAME.US,D,20130416,000000,3.2263,3.2263,3.1881,3.2073,3271,0
+AAME.US,D,20130417,000000,3.2167,3.2263,2.972,3.1787,7746,0
+AAME.US,D,20130418,000000,3.2073,3.2356,3.1787,3.2167,5282,0
+AAME.US,D,20130419,000000,3.2356,3.2453,3.2356,3.2356,3572,0
+AAME.US,D,20130422,000000,3.2356,3.2453,3.2073,3.2356,2894,0
+AAME.US,D,20130423,000000,3.2453,3.2643,3.2356,3.2356,6216,0
+AAME.US,D,20130424,000000,3.2643,3.2834,3.2005,3.2834,8887,0
+AAME.US,D,20130425,000000,3.2834,3.3309,3.2356,3.3119,12272,0
+AAME.US,D,20130426,000000,3.3215,3.426,3.2558,3.3215,25351,0
+AAME.US,D,20130429,000000,3.35,3.4451,3.35,3.3786,10572,0
+AAME.US,D,20130430,000000,3.3309,3.426,3.2834,3.3977,11021,0
+AAME.US,D,20130501,000000,3.4167,3.4167,3.1881,3.2356,28987,0
+AAME.US,D,20130502,000000,3.4167,3.4167,3.1597,3.2356,3259,0
+AAME.US,D,20130503,000000,3.2643,3.3977,3.2643,3.3786,1434,0
+AAME.US,D,20130506,000000,3.3786,3.3786,3.3786,3.3786,108,0
+AAME.US,D,20130507,000000,3.3879,3.3879,3.2357,3.35,3044,0
+AAME.US,D,20130508,000000,3.3119,3.3879,3.2478,3.3786,4258,0
+AAME.US,D,20130509,000000,3.3786,3.3786,3.2356,3.2643,12500,0
+AAME.US,D,20130510,000000,3.3405,3.9877,3.1501,3.2834,65870,0
+AAME.US,D,20130513,000000,3.3025,3.4641,3.3025,3.3691,16466,0
+AAME.US,D,20130514,000000,3.4451,3.5688,3.3309,3.5404,25313,0
+AAME.US,D,20130515,000000,3.5212,3.607,3.35,3.5499,29881,0
+AAME.US,D,20130516,000000,3.5688,3.607,3.3338,3.5118,8995,0
+AAME.US,D,20130517,000000,3.5404,3.5688,3.3786,3.5118,13905,0
+AAME.US,D,20130520,000000,3.5308,3.607,3.4499,3.4588,12529,0
+AAME.US,D,20130521,000000,3.4736,3.4736,3.2263,3.4546,33866,0
+AAME.US,D,20130522,000000,3.4167,3.5678,3.3977,3.4451,33737,0
+AAME.US,D,20130523,000000,3.4546,3.5212,3.426,3.5022,14789,0
+AAME.US,D,20130524,000000,3.5118,3.6735,3.4736,3.6735,33010,0
+AAME.US,D,20130528,000000,3.6831,3.7211,3.6641,3.7023,17544,0
+AAME.US,D,20130529,000000,3.6641,3.7402,3.6641,3.7374,10193,0
+AAME.US,D,20130530,000000,3.7402,3.7591,3.7401,3.7402,11888,0
+AAME.US,D,20130531,000000,3.7402,3.7687,3.6641,3.7498,10293,0
+AAME.US,D,20130603,000000,3.7591,3.7591,3.6641,3.7498,4447,0
+AAME.US,D,20130604,000000,3.7591,3.7782,3.7591,3.7687,6200,0
+AAME.US,D,20130605,000000,3.7782,3.7782,3.6956,3.7497,9199,0
+AAME.US,D,20130606,000000,3.7498,3.7591,3.7498,3.759,629,0
+AAME.US,D,20130607,000000,3.7591,3.7687,3.7498,3.7498,3452,0
+AAME.US,D,20130610,000000,3.7498,3.7498,3.6925,3.7498,2769,0
+AAME.US,D,20130611,000000,3.7116,3.7116,3.6363,3.6363,2732,0
+AAME.US,D,20130612,000000,3.6831,3.7782,3.6165,3.7448,11002,0
+AAME.US,D,20130613,000000,3.7687,3.7782,3.7116,3.7782,6740,0
+AAME.US,D,20130614,000000,3.7392,3.7554,3.7392,3.7554,427,0
+AAME.US,D,20130617,000000,3.7211,3.7687,3.7116,3.7687,17587,0
+AAME.US,D,20130618,000000,3.7402,3.742,3.7116,3.7211,2523,0
+AAME.US,D,20130619,000000,3.7116,3.7687,3.7023,3.7306,7867,0
+AAME.US,D,20130620,000000,3.7211,3.7306,3.7116,3.7306,4583,0
+AAME.US,D,20130621,000000,3.7402,3.7402,3.6164,3.7306,6547,0
+AAME.US,D,20130624,000000,3.645,3.7687,3.6354,3.7687,6971,0
+AAME.US,D,20130625,000000,3.6735,3.7306,3.626,3.7211,5389,0
+AAME.US,D,20130626,000000,3.6611,3.7211,3.6611,3.7211,2417,0
+AAME.US,D,20130627,000000,3.7116,3.7116,3.6925,3.7023,2731,0
+AAME.US,D,20130628,000000,3.7023,3.7211,3.646,3.7116,8721,0
+AAME.US,D,20130701,000000,3.6831,3.7115,3.6164,3.6354,3313,0
+AAME.US,D,20130702,000000,3.6251,3.7023,3.6164,3.6804,2202,0
+AAME.US,D,20130703,000000,3.626,3.626,3.5404,3.5974,8238,0
+AAME.US,D,20130705,000000,3.5308,3.561,3.5212,3.561,3358,0
+AAME.US,D,20130708,000000,3.6925,3.6925,3.5308,3.626,3599,0
+AAME.US,D,20130709,000000,3.626,3.626,3.5212,3.6145,3451,0
+AAME.US,D,20130710,000000,3.5308,3.6164,3.4736,3.607,3456,0
+AAME.US,D,20130711,000000,3.6164,3.6164,3.5404,3.5688,5138,0
+AAME.US,D,20130712,000000,3.5879,3.5879,3.5879,3.5879,527,0
+AAME.US,D,20130715,000000,3.6164,3.6236,3.5974,3.5975,2869,0
+AAME.US,D,20130716,000000,3.5784,3.5784,3.5212,3.5688,8617,0
+AAME.US,D,20130717,000000,3.5498,3.5594,3.3691,3.5308,8644,0
+AAME.US,D,20130718,000000,3.4642,3.5212,3.4451,3.5212,6515,0
+AAME.US,D,20130719,000000,3.4736,3.5594,3.426,3.5118,9350,0
+AAME.US,D,20130722,000000,3.4451,3.6545,3.4451,3.5118,6542,0
+AAME.US,D,20130723,000000,3.4736,3.5594,3.4736,3.5594,1787,0
+AAME.US,D,20130724,000000,3.5308,3.5594,3.4736,3.4736,3606,0
+AAME.US,D,20130725,000000,3.4546,3.626,3.4546,3.4831,13661,0
+AAME.US,D,20130726,000000,3.5404,3.607,3.5404,3.607,629,0
+AAME.US,D,20130729,000000,3.5974,3.6735,3.5688,3.6641,3691,0
+AAME.US,D,20130730,000000,3.626,3.6735,3.4546,3.6641,3678,0
+AAME.US,D,20130731,000000,3.6641,3.7023,3.6641,3.6925,3259,0
+AAME.US,D,20130801,000000,3.6831,3.7116,3.6831,3.7023,2997,0
+AAME.US,D,20130802,000000,3.7023,3.7023,3.4546,3.6831,4731,0
+AAME.US,D,20130805,000000,3.6354,3.7211,3.613,3.6545,2255,0
+AAME.US,D,20130806,000000,3.5688,3.6641,3.5688,3.645,1313,0
+AAME.US,D,20130807,000000,3.5974,3.6544,3.5974,3.6544,1103,0
+AAME.US,D,20130808,000000,3.6354,3.6641,3.6164,3.6641,2414,0
+AAME.US,D,20130809,000000,3.6641,3.6925,3.6592,3.6925,1098,0
+AAME.US,D,20130812,000000,3.7306,3.7402,3.4167,3.7306,12197,0
+AAME.US,D,20130813,000000,3.7023,3.7116,3.5974,3.7116,3151,0
+AAME.US,D,20130814,000000,3.6925,3.7116,3.4642,3.6354,12189,0
+AAME.US,D,20130815,000000,3.607,3.6354,3.4928,3.6354,7566,0
+AAME.US,D,20130819,000000,3.6164,3.6354,3.3977,3.6354,2731,0
+AAME.US,D,20130820,000000,3.6164,3.6164,3.5974,3.6164,2115,0
+AAME.US,D,20130821,000000,3.5341,3.6164,3.5341,3.6164,1603,0
+AAME.US,D,20130822,000000,3.6164,3.7498,3.5118,3.6373,56584,0
+AAME.US,D,20130823,000000,3.6925,3.7498,3.3977,3.7211,44988,0
+AAME.US,D,20130826,000000,3.7401,3.7401,3.6451,3.7306,10694,0
+AAME.US,D,20130827,000000,3.7023,3.7139,3.5879,3.6354,8709,0
+AAME.US,D,20130828,000000,3.607,3.7116,3.607,3.6864,6886,0
+AAME.US,D,20130829,000000,3.5698,3.7402,3.5698,3.7402,926,0
+AAME.US,D,20130830,000000,3.7402,3.7498,3.6164,3.7116,9229,0
+AAME.US,D,20130903,000000,3.6831,3.7498,3.6831,3.7498,629,0
+AAME.US,D,20130904,000000,3.7116,3.7498,3.607,3.7402,15141,0
+AAME.US,D,20130905,000000,3.7116,3.7498,3.626,3.7023,5578,0
+AAME.US,D,20130906,000000,3.7116,3.7498,3.6164,3.6354,17363,0
+AAME.US,D,20130909,000000,3.645,3.7498,3.5688,3.7498,25690,0
+AAME.US,D,20130910,000000,3.7498,3.7591,3.7023,3.7116,13330,0
+AAME.US,D,20130911,000000,3.6735,3.7687,3.6735,3.7023,19176,0
+AAME.US,D,20130912,000000,3.6735,3.7474,3.607,3.7474,7988,0
+AAME.US,D,20130913,000000,3.7116,3.7687,3.6831,3.7402,4970,0
+AAME.US,D,20130916,000000,3.6641,3.7782,3.5688,3.7498,17944,0
+AAME.US,D,20130917,000000,3.7402,3.8259,3.7402,3.8162,18422,0
+AAME.US,D,20130918,000000,3.8162,3.8352,3.645,3.8352,17680,0
+AAME.US,D,20130919,000000,3.8352,3.8352,3.7629,3.8162,5471,0
+AAME.US,D,20130920,000000,3.7211,3.8449,3.7211,3.8449,15953,0
+AAME.US,D,20130923,000000,3.8068,3.8449,3.7116,3.8352,15980,0
+AAME.US,D,20130924,000000,3.7972,3.8542,3.7306,3.8352,10823,0
+AAME.US,D,20130925,000000,3.8352,3.8542,3.8162,3.8162,8172,0
+AAME.US,D,20130926,000000,3.8542,3.8542,3.8259,3.8352,9457,0
+AAME.US,D,20130927,000000,3.8449,3.8542,3.8352,3.8542,8891,0
+AAME.US,D,20130930,000000,3.8352,3.8542,3.7116,3.8542,8617,0
+AAME.US,D,20131001,000000,3.8352,3.8449,3.7687,3.8068,14395,0
+AAME.US,D,20131002,000000,3.7687,3.8068,3.7687,3.8068,5148,0
+AAME.US,D,20131003,000000,3.8068,3.8068,3.7116,3.8068,4097,0
+AAME.US,D,20131004,000000,3.8068,3.8542,3.8068,3.8352,8826,0
+AAME.US,D,20131007,000000,3.7687,3.8449,3.7687,3.7782,17968,0
+AAME.US,D,20131008,000000,3.7878,3.8733,3.7211,3.8733,13348,0
+AAME.US,D,20131009,000000,3.8449,3.8449,3.8162,3.8449,30456,0
+AAME.US,D,20131010,000000,3.8068,3.864,3.7687,3.84,9542,0
+AAME.US,D,20131011,000000,3.7116,3.8449,3.7116,3.8352,6094,0
+AAME.US,D,20131014,000000,3.8068,3.864,3.8068,3.864,11499,0
+AAME.US,D,20131015,000000,3.8542,3.8542,3.7972,3.8352,11244,0
+AAME.US,D,20131016,000000,3.8352,3.8449,3.7782,3.8449,3259,0
+AAME.US,D,20131017,000000,3.8542,3.8733,3.8352,3.8449,13554,0
+AAME.US,D,20131018,000000,3.8449,3.8733,3.8449,3.8449,4939,0
+AAME.US,D,20131021,000000,3.7972,3.8542,3.7972,3.8542,5800,0
+AAME.US,D,20131022,000000,3.8542,3.8542,3.8449,3.8542,1997,0
+AAME.US,D,20131023,000000,3.8449,3.864,3.8449,3.864,3048,0
+AAME.US,D,20131024,000000,3.8542,3.8542,3.7782,3.8542,6306,0
+AAME.US,D,20131025,000000,3.8068,3.8449,3.8024,3.8449,2889,0
+AAME.US,D,20131028,000000,3.8352,3.8449,3.8352,3.8449,1261,0
+AAME.US,D,20131029,000000,3.8542,3.8733,3.8352,3.864,11769,0
+AAME.US,D,20131030,000000,3.8542,3.864,3.8068,3.8542,3784,0
+AAME.US,D,20131031,000000,3.8352,3.8542,3.8352,3.8542,2628,0
+AAME.US,D,20131104,000000,3.8447,3.8542,3.8162,3.8541,5685,0
+AAME.US,D,20131105,000000,3.8542,3.864,3.8542,3.8542,5358,0
+AAME.US,D,20131106,000000,3.8449,3.8542,3.7782,3.8449,10402,0
+AAME.US,D,20131107,000000,3.7498,3.8352,3.7498,3.8259,4097,0
+AAME.US,D,20131108,000000,3.5879,3.8449,3.5879,3.8259,737,0
+AAME.US,D,20131111,000000,3.8449,3.8449,3.8352,3.8448,2196,0
+AAME.US,D,20131112,000000,3.8352,3.864,3.8068,3.8449,15340,0
+AAME.US,D,20131113,000000,3.8449,3.8542,3.8352,3.8449,1157,0
+AAME.US,D,20131114,000000,3.8449,3.8733,3.8162,3.8352,18598,0
+AAME.US,D,20131115,000000,3.8259,3.8352,3.8259,3.8352,3784,0
+AAME.US,D,20131118,000000,3.8352,3.8733,3.8162,3.8352,6515,0
+AAME.US,D,20131119,000000,3.8352,3.8449,3.8259,3.8259,1997,0
+AAME.US,D,20131120,000000,3.8542,3.8542,3.8449,3.8542,6619,0
+AAME.US,D,20131121,000000,3.8542,3.8733,3.8542,3.8542,16601,0
+AAME.US,D,20131122,000000,3.8352,3.8542,3.8352,3.8449,1997,0
+AAME.US,D,20131125,000000,3.8449,3.8733,3.8068,3.8068,7462,0
+AAME.US,D,20131126,000000,3.8162,3.8542,3.8162,3.8259,3048,0
+AAME.US,D,20131127,000000,3.8162,3.8352,3.8162,3.8352,5044,0
+AAME.US,D,20131129,000000,3.8069,3.8069,3.8069,3.8069,210,0
+AAME.US,D,20131202,000000,3.8259,3.8352,3.8068,3.8162,1261,0
+AAME.US,D,20131203,000000,3.8352,3.8449,3.8352,3.8352,2614,0
+AAME.US,D,20131204,000000,3.8259,3.8449,3.8259,3.8449,947,0
+AAME.US,D,20131205,000000,3.8449,3.8449,3.8068,3.8068,4939,0
+AAME.US,D,20131206,000000,3.8068,3.8449,3.8068,3.8259,10087,0
+AAME.US,D,20131209,000000,3.8259,3.8352,3.8068,3.8352,4610,0
+AAME.US,D,20131210,000000,3.8259,3.8449,3.8162,3.8449,6619,0
+AAME.US,D,20131211,000000,3.8068,3.8449,3.8068,3.8449,8406,0
+AAME.US,D,20131212,000000,3.8352,3.8449,3.8068,3.8449,22332,0
+AAME.US,D,20131213,000000,3.8352,3.8449,3.8068,3.8449,7120,0
+AAME.US,D,20131216,000000,3.8259,3.8542,3.8162,3.8449,24116,0
+AAME.US,D,20131217,000000,3.8259,3.8449,3.7591,3.7878,6829,0
+AAME.US,D,20131218,000000,3.8162,3.8542,3.8068,3.8068,10402,0
+AAME.US,D,20131219,000000,3.7878,3.8542,3.7878,3.8162,26373,0
+AAME.US,D,20131220,000000,3.8449,3.8829,3.6545,3.6545,69245,0
+AAME.US,D,20131223,000000,3.7687,3.7782,3.4642,3.7306,31208,0
+AAME.US,D,20131224,000000,3.7116,3.7782,3.6545,3.7591,14282,0
+AAME.US,D,20131226,000000,3.7972,3.8449,3.5212,3.8162,6628,0
+AAME.US,D,20131227,000000,3.8259,3.8542,3.7972,3.8542,5254,0
+AAME.US,D,20131230,000000,3.8542,3.8542,3.6545,3.7116,15340,0
+AAME.US,D,20131231,000000,3.8449,3.9305,3.7687,3.8924,32258,0
+AAME.US,D,20140102,000000,3.8924,3.9305,3.7886,3.7886,21210,0
+AAME.US,D,20140103,000000,3.8352,3.9096,3.8352,3.8733,13127,0
+AAME.US,D,20140106,000000,3.8542,3.8542,3.8259,3.8352,12084,0
+AAME.US,D,20140107,000000,3.8162,3.8449,3.7239,3.8449,12613,0
+AAME.US,D,20140108,000000,3.8542,3.864,3.7306,3.8162,21015,0
+AAME.US,D,20140109,000000,3.8259,3.864,3.7972,3.8352,8721,0
+AAME.US,D,20140110,000000,3.8449,3.864,3.7972,3.8259,15026,0
+AAME.US,D,20140113,000000,3.7972,3.8542,3.7972,3.8542,6409,0
+AAME.US,D,20140114,000000,3.8259,3.864,3.8259,3.8542,8195,0
+AAME.US,D,20140115,000000,3.7972,3.8542,3.6925,3.8259,24377,0
+AAME.US,D,20140116,000000,3.7402,3.8449,3.6545,3.8449,18608,0
+AAME.US,D,20140117,000000,3.8259,3.8449,3.8078,3.8259,5548,0
+AAME.US,D,20140121,000000,3.8259,3.8542,3.7498,3.8352,12924,0
+AAME.US,D,20140122,000000,3.8162,3.8733,3.8068,3.8068,22696,0
+AAME.US,D,20140123,000000,3.8068,3.8449,3.7211,3.8068,21121,0
+AAME.US,D,20140124,000000,3.7972,3.8259,3.7972,3.8068,2838,0
+AAME.US,D,20140127,000000,3.7972,3.8352,3.7972,3.7972,8195,0
+AAME.US,D,20140128,000000,3.7782,3.8162,3.7782,3.8068,3048,0
+AAME.US,D,20140129,000000,3.7972,3.8068,3.7116,3.7782,8091,0
+AAME.US,D,20140130,000000,3.7972,3.8068,3.7402,3.8068,2101,0
+AAME.US,D,20140131,000000,3.8068,3.8068,3.7211,3.7782,11558,0
+AAME.US,D,20140203,000000,3.7782,3.7782,3.7306,3.7402,12954,0
+AAME.US,D,20140204,000000,3.7591,3.7878,3.7498,3.7572,5702,0
+AAME.US,D,20140205,000000,3.7498,3.7925,3.7498,3.7782,5789,0
+AAME.US,D,20140206,000000,3.7498,3.7736,3.7498,3.7687,6200,0
+AAME.US,D,20140207,000000,3.7498,3.7829,3.7306,3.7402,5806,0
+AAME.US,D,20140210,000000,3.7877,3.7877,3.7591,3.7591,330,0
+AAME.US,D,20140211,000000,3.7498,3.7591,3.7402,3.7498,2547,0
+AAME.US,D,20140212,000000,3.7687,3.7687,3.7402,3.7402,4414,0
+AAME.US,D,20140213,000000,3.7402,3.7782,3.7402,3.7687,4487,0
+AAME.US,D,20140214,000000,3.7591,3.7877,3.7498,3.7498,7343,0
+AAME.US,D,20140218,000000,3.7498,3.7782,3.7402,3.7591,27516,0
+AAME.US,D,20140219,000000,3.7498,3.7782,3.7402,3.7498,11774,0
+AAME.US,D,20140220,000000,3.7402,3.7745,3.7402,3.7498,9624,0
+AAME.US,D,20140221,000000,3.746,3.7782,3.746,3.7591,3740,0
+AAME.US,D,20140224,000000,3.7402,3.7736,3.7306,3.7402,3946,0
+AAME.US,D,20140225,000000,3.7402,3.7687,3.7306,3.7402,4628,0
+AAME.US,D,20140226,000000,3.7306,3.7687,3.7211,3.7591,13139,0
+AAME.US,D,20140227,000000,3.7591,3.7878,3.7211,3.7498,15130,0
+AAME.US,D,20140228,000000,3.7306,3.7868,3.6831,3.7498,10828,0
+AAME.US,D,20140303,000000,3.7591,3.7591,3.7211,3.7211,3827,0
+AAME.US,D,20140304,000000,3.7211,3.7306,3.5879,3.5879,22928,0
+AAME.US,D,20140305,000000,3.6354,3.7402,3.5879,3.6831,9480,0
+AAME.US,D,20140306,000000,3.6735,3.7023,3.6354,3.6641,6525,0
+AAME.US,D,20140307,000000,3.6641,3.7591,3.6641,3.7306,15939,0
+AAME.US,D,20140310,000000,3.7687,3.7687,3.6641,3.6641,11397,0
+AAME.US,D,20140311,000000,3.6641,3.7066,3.645,3.6831,4182,0
+AAME.US,D,20140312,000000,3.6831,3.7343,3.5974,3.6354,9900,0
+AAME.US,D,20140313,000000,3.6164,3.6164,3.3977,3.5212,25447,0
+AAME.US,D,20140314,000000,3.5118,3.5594,3.3879,3.407,10644,0
+AAME.US,D,20140317,000000,3.3691,3.5687,3.35,3.3879,10589,0
+AAME.US,D,20140318,000000,3.331,3.426,3.331,3.407,1930,0
+AAME.US,D,20140319,000000,3.426,3.4546,3.3405,3.3405,13214,0
+AAME.US,D,20140320,000000,3.3786,3.4928,3.3786,3.4736,3392,0
+AAME.US,D,20140321,000000,3.5498,3.5688,3.3691,3.5594,4978,0
+AAME.US,D,20140324,000000,3.5308,3.5688,3.5308,3.5508,6267,0
+AAME.US,D,20140325,000000,3.5689,3.5689,3.4925,3.5376,3222,0
+AAME.US,D,20140326,000000,3.521,3.5881,3.521,3.5403,14004,0
+AAME.US,D,20140327,000000,3.5785,3.5881,3.5403,3.5403,10170,0
+AAME.US,D,20140328,000000,3.5019,3.5403,3.4827,3.501,31849,0
+AAME.US,D,20140331,000000,3.5019,3.5785,3.4732,3.4827,24761,0
+AAME.US,D,20140401,000000,3.4657,3.5594,3.4657,3.4732,12613,0
+AAME.US,D,20140402,000000,3.4445,3.5881,3.4445,3.521,10371,0
+AAME.US,D,20140403,000000,3.5307,3.5403,3.4541,3.5307,11795,0
+AAME.US,D,20140404,000000,3.5019,3.5019,3.4637,3.4925,6700,0
+AAME.US,D,20140407,000000,3.5116,3.5116,3.4925,3.5116,3088,0
+AAME.US,D,20140408,000000,3.4541,3.5019,3.4253,3.4349,19602,0
+AAME.US,D,20140409,000000,3.4253,3.5019,3.3681,3.4349,37359,0
+AAME.US,D,20140410,000000,3.4253,3.4253,3.4253,3.4253,1380,0
+AAME.US,D,20140411,000000,3.3776,3.3776,3.3203,3.3681,16844,0
+AAME.US,D,20140414,000000,3.3584,3.3776,3.3105,3.3776,1044,0
+AAME.US,D,20140415,000000,3.3515,3.3871,3.3515,3.3871,5095,0
+AAME.US,D,20140416,000000,3.3968,3.3968,3.3393,3.3776,6497,0
+AAME.US,D,20140417,000000,3.3871,3.3871,3.3203,3.3203,10681,0
+AAME.US,D,20140421,000000,3.3968,3.4637,3.3307,3.4253,30355,0
+AAME.US,D,20140422,000000,3.4732,3.521,3.3264,3.3871,26951,0
+AAME.US,D,20140423,000000,3.3105,3.4541,3.3105,3.3871,18385,0
+AAME.US,D,20140424,000000,3.3584,3.416,3.3297,3.3489,9844,0
+AAME.US,D,20140425,000000,3.3203,3.4253,3.3011,3.3203,16588,0
+AAME.US,D,20140428,000000,3.3297,3.3489,3.2819,3.3489,4502,0
+AAME.US,D,20140429,000000,3.3393,3.416,3.3105,3.3968,18836,0
+AAME.US,D,20140430,000000,3.3584,3.416,3.3489,3.3489,4822,0
+AAME.US,D,20140501,000000,3.3584,3.3796,3.3011,3.3011,5250,0
+AAME.US,D,20140502,000000,3.3681,3.3681,3.3297,3.3297,2720,0
+AAME.US,D,20140506,000000,3.3393,3.3489,3.2723,3.3489,3635,0
+AAME.US,D,20140507,000000,3.3105,3.3393,3.1576,3.3297,8432,0
+AAME.US,D,20140508,000000,3.3105,3.4827,3.0905,3.4349,5867,0
+AAME.US,D,20140509,000000,3.3489,3.507,3.3489,3.3489,5002,0
+AAME.US,D,20140512,000000,3.3489,3.4253,3.1097,3.3489,11117,0
+AAME.US,D,20140513,000000,3.3297,3.3968,3.3297,3.3489,5256,0
+AAME.US,D,20140514,000000,3.1767,3.4273,3.1288,3.3105,4028,0
+AAME.US,D,20140515,000000,3.3776,3.4062,3.2529,3.4062,2378,0
+AAME.US,D,20140516,000000,3.416,3.5116,3.2055,3.2245,6515,0
+AAME.US,D,20140519,000000,3.3297,3.3489,3.3086,3.3297,4675,0
+AAME.US,D,20140520,000000,3.2819,3.5307,3.2819,3.3489,7542,0
+AAME.US,D,20140521,000000,3.3489,3.416,3.1876,3.3297,6806,0
+AAME.US,D,20140522,000000,3.3489,3.4732,3.1508,3.3489,13358,0
+AAME.US,D,20140523,000000,3.4445,3.4541,3.3203,3.4349,1463,0
+AAME.US,D,20140527,000000,3.416,3.4445,3.3212,3.4445,3411,0
+AAME.US,D,20140528,000000,3.3871,3.4541,3.3203,3.4445,11321,0
+AAME.US,D,20140529,000000,3.4062,3.4541,3.3203,3.3681,7511,0
+AAME.US,D,20140530,000000,3.4541,3.4924,3.3489,3.4445,8490,0
+AAME.US,D,20140602,000000,3.4925,3.4925,3.3584,3.3681,6846,0
+AAME.US,D,20140603,000000,3.4732,3.4925,3.3584,3.4732,11954,0
+AAME.US,D,20140604,000000,3.4925,3.5019,3.3584,3.4732,25965,0
+AAME.US,D,20140605,000000,3.4732,3.4732,3.3968,3.4732,26508,0
+AAME.US,D,20140606,000000,3.4541,3.4925,3.4445,3.4925,4830,0
+AAME.US,D,20140609,000000,3.4731,3.5403,3.4731,3.521,13169,0
+AAME.US,D,20140610,000000,3.5019,3.5403,3.4062,3.5403,10243,0
+AAME.US,D,20140611,000000,3.4732,3.5689,3.4732,3.5403,5270,0
+AAME.US,D,20140612,000000,3.5689,3.7125,3.5641,3.5785,7795,0
+AAME.US,D,20140613,000000,3.7316,3.7316,3.5403,3.6742,7211,0
+AAME.US,D,20140616,000000,3.6647,3.7315,3.5403,3.5881,4758,0
+AAME.US,D,20140617,000000,3.7316,3.7316,3.6359,3.6742,6754,0
+AAME.US,D,20140618,000000,3.7316,3.8274,3.6456,3.7793,13721,0
+AAME.US,D,20140619,000000,3.8274,3.8466,3.7603,3.7699,5652,0
+AAME.US,D,20140620,000000,3.7699,3.7699,3.7125,3.7316,8647,0
+AAME.US,D,20140623,000000,3.7793,3.8274,3.5785,3.7603,23220,0
+AAME.US,D,20140624,000000,3.7986,3.8274,3.5786,3.7699,9918,0
+AAME.US,D,20140625,000000,3.7891,3.7891,3.7031,3.7603,4361,0
+AAME.US,D,20140626,000000,3.7603,3.7986,3.6552,3.7509,3684,0
+AAME.US,D,20140627,000000,3.7699,3.7699,3.7603,3.7699,2467,0
+AAME.US,D,20140630,000000,3.7986,3.7986,3.6647,3.6838,1314,0
+AAME.US,D,20140701,000000,3.7986,3.7986,3.7985,3.7985,3977,0
+AAME.US,D,20140702,000000,3.7891,3.7986,3.7699,3.7891,1463,0
+AAME.US,D,20140703,000000,3.7891,3.7891,3.6934,3.7891,3305,0
+AAME.US,D,20140707,000000,3.7793,3.7793,3.7603,3.7793,1984,0
+AAME.US,D,20140708,000000,3.6933,3.7891,3.6838,3.7891,9968,0
+AAME.US,D,20140709,000000,3.7891,3.9516,3.6933,3.6933,12355,0
+AAME.US,D,20140710,000000,3.8176,3.8274,3.7509,3.7986,2506,0
+AAME.US,D,20140711,000000,3.7603,3.8176,3.6838,3.7316,86908,0
+AAME.US,D,20140714,000000,3.7316,3.8274,3.7134,3.8274,21755,0
+AAME.US,D,20140715,000000,3.7031,3.8274,3.6398,3.7793,39462,0
+AAME.US,D,20140716,000000,3.7509,3.7509,3.6168,3.6551,18311,0
+AAME.US,D,20140717,000000,3.6647,3.8274,3.6647,3.6838,16473,0
+AAME.US,D,20140718,000000,3.7986,3.8274,3.7125,3.8274,8709,0
+AAME.US,D,20140721,000000,3.7603,3.8943,3.6455,3.7031,36937,0
+AAME.US,D,20140722,000000,3.6933,3.7986,3.6073,3.6933,6385,0
+AAME.US,D,20140723,000000,3.722,3.8751,3.6359,3.6838,41551,0
+AAME.US,D,20140724,000000,3.7603,3.8943,3.7603,3.8656,10848,0
+AAME.US,D,20140725,000000,3.7707,3.8559,3.7707,3.8176,3347,0
+AAME.US,D,20140728,000000,3.7891,3.8943,3.7891,3.8943,10552,0
+AAME.US,D,20140729,000000,3.8274,3.8943,3.8274,3.8848,6009,0
+AAME.US,D,20140730,000000,3.9039,3.9134,3.9039,3.9134,341,0
+AAME.US,D,20140731,000000,3.8751,3.9134,3.8751,3.9134,10463,0
+AAME.US,D,20140801,000000,3.9134,3.9134,3.751,3.9039,15886,0
+AAME.US,D,20140804,000000,3.9039,3.9039,3.7411,3.8005,8622,0
+AAME.US,D,20140805,000000,3.8656,4.1909,3.8274,4.1239,13727,0
+AAME.US,D,20140806,000000,4.1239,4.1813,3.7891,4.0378,12918,0
+AAME.US,D,20140807,000000,3.9613,4.0664,3.9613,4.0664,786,0
+AAME.US,D,20140808,000000,3.9613,4.0569,3.8848,4.009,18213,0
+AAME.US,D,20140811,000000,4.009,4.0664,3.7738,4.0664,8179,0
+AAME.US,D,20140812,000000,4.0569,4.0569,3.8943,3.9231,9424,0
+AAME.US,D,20140813,000000,4.009,4.0664,3.9231,4.0281,20135,0
+AAME.US,D,20140814,000000,4.0187,4.0569,3.8943,4.0569,10377,0
+AAME.US,D,20140815,000000,3.9325,4.0187,3.7793,3.9804,18505,0
+AAME.US,D,20140818,000000,3.9708,4.009,3.8848,3.9545,7190,0
+AAME.US,D,20140819,000000,3.9708,3.9899,3.913,3.9899,6452,0
+AAME.US,D,20140820,000000,3.9899,3.9899,3.9231,3.9899,5133,0
+AAME.US,D,20140821,000000,3.9804,3.9899,3.8944,3.9899,5946,0
+AAME.US,D,20140822,000000,3.9804,3.9899,3.9613,3.9708,4295,0
+AAME.US,D,20140825,000000,3.8943,3.9708,3.8799,3.9708,733,0
+AAME.US,D,20140826,000000,3.9516,3.9708,3.9422,3.9422,3322,0
+AAME.US,D,20140827,000000,3.9516,3.9613,3.8368,3.8368,6867,0
+AAME.US,D,20140828,000000,3.9516,3.9613,3.9516,3.9612,1442,0
+AAME.US,D,20140829,000000,3.9039,3.9422,3.8467,3.9039,6928,0
+AAME.US,D,20140902,000000,3.8751,3.9134,3.7986,3.8466,7603,0
+AAME.US,D,20140903,000000,3.7986,3.8943,3.7699,3.8848,4919,0
+AAME.US,D,20140904,000000,3.8848,3.8848,3.8559,3.8559,1692,0
+AAME.US,D,20140905,000000,3.7891,3.8943,3.7891,3.8943,2015,0
+AAME.US,D,20140908,000000,3.8943,3.8943,3.8226,3.8943,927,0
+AAME.US,D,20140909,000000,3.7672,3.8943,3.7672,3.8943,2751,0
+AAME.US,D,20140910,000000,3.8943,3.8943,3.7699,3.8943,3538,0
+AAME.US,D,20140911,000000,3.8848,3.8942,3.7603,3.8176,2169,0
+AAME.US,D,20140912,000000,3.7793,3.8176,3.7603,3.7603,2435,0
+AAME.US,D,20140915,000000,3.7891,3.8176,3.7125,3.7699,5691,0
+AAME.US,D,20140916,000000,3.7793,3.7793,3.7509,3.7793,3720,0
+AAME.US,D,20140917,000000,3.7793,3.8466,3.7793,3.8466,1679,0
+AAME.US,D,20140918,000000,3.8466,3.8466,3.722,3.7316,3898,0
+AAME.US,D,20140919,000000,3.7125,3.7316,3.4732,3.4732,8868,0
+AAME.US,D,20140922,000000,3.5403,3.7699,3.5403,3.7316,4332,0
+AAME.US,D,20140923,000000,3.6551,3.7852,3.5976,3.6264,4861,0
+AAME.US,D,20140924,000000,3.6551,3.7699,3.5976,3.5976,11397,0
+AAME.US,D,20140925,000000,3.6617,3.6617,3.6168,3.6264,3296,0
+AAME.US,D,20140926,000000,3.5785,3.7509,3.5785,3.7316,7237,0
+AAME.US,D,20140929,000000,3.7699,3.8082,3.6552,3.8082,9925,0
+AAME.US,D,20140930,000000,3.8082,3.8082,3.7986,3.8082,2176,0
+AAME.US,D,20141001,000000,3.8274,3.8274,3.8274,3.8274,280,0
+AAME.US,D,20141002,000000,3.722,3.8274,3.7125,3.8274,942,0
+AAME.US,D,20141003,000000,3.8274,3.8274,3.7031,3.8274,2429,0
+AAME.US,D,20141007,000000,3.6552,3.8274,3.6552,3.8274,2764,0
+AAME.US,D,20141008,000000,3.7316,3.8274,3.6933,3.8274,4233,0
+AAME.US,D,20141009,000000,3.8274,3.8274,3.8273,3.8273,1259,0
+AAME.US,D,20141010,000000,3.8274,3.8274,3.8176,3.8274,1055,0
+AAME.US,D,20141013,000000,3.8176,3.8176,3.6777,3.6777,2576,0
+AAME.US,D,20141014,000000,3.6838,3.7125,3.5632,3.7125,2986,0
+AAME.US,D,20141015,000000,3.6168,3.7891,3.6073,3.7699,4344,0
+AAME.US,D,20141016,000000,3.6455,3.7986,3.6168,3.7699,2409,0
+AAME.US,D,20141017,000000,3.7125,3.7699,3.6073,3.7509,5955,0
+AAME.US,D,20141020,000000,3.7509,3.7699,3.6456,3.7699,1989,0
+AAME.US,D,20141021,000000,3.772,3.772,3.6551,3.7699,3364,0
+AAME.US,D,20141022,000000,3.7603,3.7793,3.6647,3.7793,3386,0
+AAME.US,D,20141023,000000,3.6838,3.7509,3.6648,3.6683,5333,0
+AAME.US,D,20141024,000000,3.6647,3.7793,3.6647,3.7793,2394,0
+AAME.US,D,20141027,000000,3.7793,3.7793,3.6647,3.6647,1320,0
+AAME.US,D,20141028,000000,3.6839,3.7793,3.6839,3.7793,1375,0
+AAME.US,D,20141029,000000,3.6933,3.7509,3.6168,3.7509,6445,0
+AAME.US,D,20141030,000000,3.7699,3.7793,3.6838,3.6933,5932,0
+AAME.US,D,20141031,000000,3.6933,3.7603,3.6742,3.6838,9222,0
+AAME.US,D,20141103,000000,3.7031,3.7411,3.5594,3.6742,15637,0
+AAME.US,D,20141104,000000,3.6359,3.6742,3.5403,3.5881,21024,0
+AAME.US,D,20141105,000000,3.6073,3.6551,3.3489,3.6359,21844,0
+AAME.US,D,20141106,000000,3.5116,3.5594,3.3681,3.5594,5906,0
+AAME.US,D,20141110,000000,3.5498,3.7125,3.5403,3.6073,7087,0
+AAME.US,D,20141111,000000,3.6073,3.7125,3.4253,3.7125,3564,0
+AAME.US,D,20141112,000000,3.7125,3.7413,3.6451,3.7413,3767,0
+AAME.US,D,20141113,000000,3.7125,3.7413,3.703,3.7413,6654,0
+AAME.US,D,20141114,000000,3.6644,3.7317,3.6644,3.7317,1567,0
+AAME.US,D,20141117,000000,3.6728,3.7317,3.6654,3.703,3150,0
+AAME.US,D,20141118,000000,3.6983,3.7221,3.6983,3.7221,1245,0
+AAME.US,D,20141119,000000,3.703,3.7317,3.6644,3.7317,4940,0
+AAME.US,D,20141120,000000,3.674,3.7125,3.5779,3.7125,3806,0
+AAME.US,D,20141121,000000,3.7317,3.7317,3.5681,3.674,6321,0
+AAME.US,D,20141124,000000,3.5489,3.674,3.5395,3.674,9092,0
+AAME.US,D,20141125,000000,3.6595,3.674,3.6595,3.674,1664,0
+AAME.US,D,20141128,000000,3.674,3.703,3.674,3.703,4128,0
+AAME.US,D,20141201,000000,3.703,3.703,3.6833,3.703,2497,0
+AAME.US,D,20141202,000000,3.6451,3.703,3.5201,3.703,7414,0
+AAME.US,D,20141203,000000,3.7006,3.7006,3.7006,3.7006,1127,0
+AAME.US,D,20141204,000000,3.6932,3.7317,3.6067,3.7317,6839,0
+AAME.US,D,20141205,000000,3.7221,3.7317,3.7221,3.7317,1738,0
+AAME.US,D,20141208,000000,3.7317,3.7317,3.6355,3.7317,2366,0
+AAME.US,D,20141209,000000,3.703,3.7317,3.6548,3.7317,2152,0
+AAME.US,D,20141210,000000,3.674,3.7317,3.6644,3.7221,4282,0
+AAME.US,D,20141211,000000,3.6836,3.7317,3.5201,3.7317,8446,0
+AAME.US,D,20141212,000000,3.7317,3.7317,3.6548,3.7317,1714,0
+AAME.US,D,20141215,000000,3.703,3.7317,3.6259,3.7317,2756,0
+AAME.US,D,20141216,000000,3.6709,3.6836,3.6709,3.6836,3689,0
+AAME.US,D,20141217,000000,3.6836,3.6836,3.6836,3.6836,1109,0
+AAME.US,D,20141218,000000,3.6836,3.7317,3.6835,3.7221,6901,0
+AAME.US,D,20141219,000000,3.6645,3.7317,3.6645,3.7317,2879,0
+AAME.US,D,20141222,000000,3.7317,3.7511,3.7316,3.7511,2999,0
+AAME.US,D,20141223,000000,3.6927,3.7511,3.6557,3.7511,3783,0
+AAME.US,D,20141224,000000,3.7116,3.7511,3.7116,3.7511,1896,0
+AAME.US,D,20141226,000000,3.7413,3.7511,3.6451,3.7511,5760,0
+AAME.US,D,20141229,000000,3.7125,3.7511,3.6355,3.7511,3275,0
+AAME.US,D,20141230,000000,3.7221,3.7991,3.7125,3.7797,4979,0
+AAME.US,D,20141231,000000,3.7991,3.8952,3.7983,3.8759,6448,0
+AAME.US,D,20150102,000000,3.8375,3.8759,3.8279,3.8759,11896,0
+AAME.US,D,20150105,000000,3.7511,3.8566,3.7511,3.8566,14273,0
+AAME.US,D,20150106,000000,3.7991,3.7991,3.6067,3.7702,10131,0
+AAME.US,D,20150107,000000,3.7511,3.7702,3.7221,3.7702,1544,0
+AAME.US,D,20150108,000000,3.7702,3.7991,3.7654,3.7991,2288,0
+AAME.US,D,20150109,000000,3.7991,3.8566,3.7895,3.8472,3797,0
+AAME.US,D,20150112,000000,3.8472,3.8472,3.8472,3.8472,1067,0
+AAME.US,D,20150113,000000,3.7606,3.8472,3.7606,3.8472,1363,0
+AAME.US,D,20150114,000000,3.7414,3.8472,3.7414,3.8472,228,0
+AAME.US,D,20150115,000000,3.7511,3.8472,3.6548,3.7896,8812,0
+AAME.US,D,20150116,000000,3.8279,3.8472,3.6644,3.8472,1196,0
+AAME.US,D,20150120,000000,3.6749,3.8375,3.6749,3.8375,1456,0
+AAME.US,D,20150122,000000,3.6741,3.8472,3.674,3.8472,7358,0
+AAME.US,D,20150123,000000,3.7031,3.7317,3.7031,3.7317,1352,0
+AAME.US,D,20150126,000000,3.8087,3.8375,3.7221,3.7221,1479,0
+AAME.US,D,20150127,000000,3.8182,3.8375,3.8182,3.8375,729,0
+AAME.US,D,20150128,000000,3.7539,3.8472,3.7539,3.8472,3681,0
+AAME.US,D,20150129,000000,3.7511,3.7511,3.7511,3.7511,416,0
+AAME.US,D,20150130,000000,3.6452,3.8375,3.6452,3.8375,4404,0
+AAME.US,D,20150202,000000,3.8182,3.8375,3.8182,3.8375,521,0
+AAME.US,D,20150203,000000,3.7511,3.8375,3.7511,3.7618,545,0
+AAME.US,D,20150204,000000,3.8375,3.8472,3.8182,3.8182,2555,0
+AAME.US,D,20150205,000000,3.8472,3.8663,3.8375,3.8375,1072,0
+AAME.US,D,20150206,000000,3.8374,3.8375,3.7125,3.8374,3583,0
+AAME.US,D,20150209,000000,3.8183,3.8279,3.7359,3.8279,4027,0
+AAME.US,D,20150211,000000,3.8087,3.8279,3.674,3.8087,5648,0
+AAME.US,D,20150212,000000,3.8279,3.8279,3.8182,3.8182,1145,0
+AAME.US,D,20150213,000000,3.8182,3.8279,3.6836,3.8087,2402,0
+AAME.US,D,20150217,000000,3.8182,3.8566,3.7134,3.7606,5294,0
+AAME.US,D,20150218,000000,3.7093,3.8375,3.7093,3.8375,831,0
+AAME.US,D,20150219,000000,3.7606,3.8087,3.6836,3.7511,8663,0
+AAME.US,D,20150220,000000,3.8182,3.8375,3.8182,3.8375,776,0
+AAME.US,D,20150223,000000,3.8375,3.8566,3.8375,3.8566,1897,0
+AAME.US,D,20150224,000000,3.7895,3.8759,3.7895,3.8663,1274,0
+AAME.US,D,20150226,000000,3.7991,3.8663,3.7607,3.8663,2480,0
+AAME.US,D,20150227,000000,3.8663,3.8759,3.7766,3.8472,2666,0
+AAME.US,D,20150302,000000,3.8663,3.8663,3.8182,3.8663,1769,0
+AAME.US,D,20150303,000000,3.8663,3.924,3.7797,3.8759,4158,0
+AAME.US,D,20150304,000000,3.9048,3.9048,3.7797,3.7797,623,0
+AAME.US,D,20150305,000000,3.8375,3.8375,3.8279,3.8279,1247,0
+AAME.US,D,20150306,000000,3.8663,3.8663,3.7895,3.8182,4158,0
+AAME.US,D,20150309,000000,3.8182,3.8663,3.8182,3.8566,1456,0
+AAME.US,D,20150310,000000,3.8663,3.8663,3.8566,3.8566,1145,0
+AAME.US,D,20150311,000000,3.8663,3.8952,3.7511,3.7702,4680,0
+AAME.US,D,20150312,000000,3.8663,3.8663,3.8279,3.8375,4158,0
+AAME.US,D,20150313,000000,3.8663,3.8663,3.8663,3.8663,1247,0
+AAME.US,D,20150316,000000,3.8663,3.8663,3.8663,3.8663,1039,0
+AAME.US,D,20150317,000000,3.8472,3.8663,3.8472,3.8663,9255,0
+AAME.US,D,20150318,000000,3.8952,3.8952,3.8663,3.8856,937,0
+AAME.US,D,20150319,000000,3.8472,3.8856,3.8279,3.8759,5719,0
+AAME.US,D,20150320,000000,3.8279,3.924,3.7702,3.7991,7798,0
+AAME.US,D,20150323,000000,3.7895,3.8952,3.7895,3.8952,2911,0
+AAME.US,D,20150324,000000,3.8566,3.8952,3.8566,3.8952,1871,0
+AAME.US,D,20150325,000000,3.8952,3.8952,3.7895,3.7895,1145,0
+AAME.US,D,20150326,000000,3.8182,3.8663,3.8182,3.8663,937,0
+AAME.US,D,20150327,000000,3.8087,3.8087,3.8087,3.8087,106,0
+AAME.US,D,20150330,000000,3.8087,3.8759,3.7895,3.8759,2599,0
+AAME.US,D,20150331,000000,3.8952,3.8952,3.8663,3.8759,7719,0
+AAME.US,D,20150401,000000,3.8087,3.8279,3.8087,3.8279,729,0
+AAME.US,D,20150402,000000,3.8087,3.8087,3.8087,3.8087,106,0
+AAME.US,D,20150406,000000,3.8087,3.8087,3.8087,3.8087,313,0
+AAME.US,D,20150407,000000,3.8087,3.8375,3.7895,3.7895,1587,0
+AAME.US,D,20150408,000000,3.7895,3.8375,3.7895,3.8375,3017,0
+AAME.US,D,20150409,000000,3.8271,3.8567,3.8271,3.8567,931,0
+AAME.US,D,20150410,000000,3.8567,3.8665,3.8473,3.8665,4449,0
+AAME.US,D,20150413,000000,3.8665,3.8665,3.8181,3.8665,2379,0
+AAME.US,D,20150415,000000,3.8665,3.8665,3.7989,3.8473,1883,0
+AAME.US,D,20150416,000000,3.8375,3.8375,3.8375,3.8375,117,0
+AAME.US,D,20150417,000000,3.8181,3.8278,3.8181,3.8278,518,0
+AAME.US,D,20150420,000000,3.8375,3.8375,3.8375,3.8375,148,0
+AAME.US,D,20150421,000000,3.7785,3.8278,3.7785,3.8278,692,0
+AAME.US,D,20150422,000000,3.8278,3.8278,3.8278,3.8278,156,0
+AAME.US,D,20150423,000000,3.7989,3.8278,3.7989,3.8278,932,0
+AAME.US,D,20150424,000000,3.8278,3.8278,3.8278,3.8278,939,0
+AAME.US,D,20150427,000000,3.8278,3.8375,3.8278,3.8375,1241,0
+AAME.US,D,20150428,000000,3.8375,3.8375,3.8278,3.8375,1262,0
+AAME.US,D,20150429,000000,3.7698,3.8278,3.7698,3.8278,311,0
+AAME.US,D,20150430,000000,3.8278,3.8278,3.8278,3.8278,518,0
+AAME.US,D,20150505,000000,3.8278,3.8278,3.7506,3.8278,6104,0
+AAME.US,D,20150506,000000,3.7892,3.8375,3.7507,3.8375,4157,0
+AAME.US,D,20150507,000000,3.7602,3.8278,3.7602,3.8278,1016,0
+AAME.US,D,20150508,000000,3.7698,3.8278,3.7215,3.7989,5895,0
+AAME.US,D,20150511,000000,3.6731,3.7989,3.6635,3.6731,6000,0
+AAME.US,D,20150512,000000,3.7602,3.7602,3.6731,3.7215,4890,0
+AAME.US,D,20150513,000000,3.6635,3.6877,3.6249,3.6635,2565,0
+AAME.US,D,20150514,000000,3.7023,3.7023,3.5766,3.5958,3208,0
+AAME.US,D,20150515,000000,3.6828,3.6828,3.4508,3.4895,4681,0
+AAME.US,D,20150518,000000,3.4316,3.5862,3.3929,3.5668,5071,0
+AAME.US,D,20150519,000000,3.4991,3.5282,3.4799,3.48,2690,0
+AAME.US,D,20150520,000000,3.3929,3.4701,3.2672,3.3929,9586,0
+AAME.US,D,20150521,000000,3.3542,3.3542,3.1899,3.2865,6413,0
+AAME.US,D,20150522,000000,3.2768,3.2865,3.2188,3.2865,3932,0
+AAME.US,D,20150526,000000,3.2865,3.2865,3.0545,3.1609,13014,0
+AAME.US,D,20150527,000000,3.0836,3.1609,2.9868,3.0254,25035,0
+AAME.US,D,20150528,000000,3.0932,3.2672,3.0894,3.1899,16770,0
+AAME.US,D,20150529,000000,3.2768,3.8375,3.2768,3.6731,31760,0
+AAME.US,D,20150601,000000,3.6827,3.7506,3.5441,3.6539,3743,0
+AAME.US,D,20150602,000000,3.7602,3.7698,3.5862,3.7506,6312,0
+AAME.US,D,20150603,000000,3.5088,3.7506,3.5088,3.7409,2068,0
+AAME.US,D,20150604,000000,3.7409,3.7409,3.5282,3.7215,1552,0
+AAME.US,D,20150605,000000,3.6924,3.6924,3.5474,3.6924,4035,0
+AAME.US,D,20150608,000000,3.4991,3.7215,3.4895,3.5958,4241,0
+AAME.US,D,20150609,000000,3.7506,3.7506,3.6152,3.6441,3129,0
+AAME.US,D,20150610,000000,3.7506,3.7506,3.4991,3.5572,4493,0
+AAME.US,D,20150611,000000,3.7311,3.7311,3.4122,3.5474,9958,0
+AAME.US,D,20150612,000000,3.6345,3.6731,3.4122,3.6249,1345,0
+AAME.US,D,20150615,000000,3.5766,3.6441,3.3059,3.6055,38795,0
+AAME.US,D,20150616,000000,3.5088,3.6345,3.4799,3.5282,8793,0
+AAME.US,D,20150617,000000,3.5282,3.5766,3.3831,3.5474,6931,0
+AAME.US,D,20150618,000000,3.4799,3.6055,3.3929,3.5572,8690,0
+AAME.US,D,20150619,000000,3.5572,3.5958,3.5088,3.5766,19449,0
+AAME.US,D,20150622,000000,3.4701,3.5862,3.4316,3.5862,1448,0
+AAME.US,D,20150623,000000,3.4316,3.5862,3.4316,3.5668,4047,0
+AAME.US,D,20150624,000000,3.4412,3.5862,3.4218,3.5668,2793,0
+AAME.US,D,20150625,000000,3.5668,3.5668,3.5668,3.5668,105,0
+AAME.US,D,20150629,000000,3.5668,3.5862,3.5088,3.5088,2173,0
+AAME.US,D,20150630,000000,3.5766,3.5862,3.4991,3.4991,3551,0
+AAME.US,D,20150701,000000,3.5862,3.5862,3.5862,3.5862,2276,0
+AAME.US,D,20150702,000000,3.5862,3.5862,3.5862,3.5862,207,0
+AAME.US,D,20150706,000000,3.5766,3.5862,3.3348,3.5088,2793,0
+AAME.US,D,20150707,000000,3.4605,3.5862,3.4605,3.5184,2793,0
+AAME.US,D,20150708,000000,3.5668,3.5766,3.4508,3.4508,3208,0
+AAME.US,D,20150709,000000,3.5379,3.5766,3.5282,3.5282,2276,0
+AAME.US,D,20150710,000000,3.5282,3.5282,3.4412,3.4412,1656,0
+AAME.US,D,20150713,000000,3.5668,3.5766,3.5379,3.5474,1345,0
+AAME.US,D,20150714,000000,3.5766,3.5766,3.5282,3.5282,2759,0
+AAME.US,D,20150715,000000,3.5766,3.5766,3.5284,3.5766,5314,0
+AAME.US,D,20150716,000000,3.5766,3.5766,3.5766,3.5766,2068,0
+AAME.US,D,20150717,000000,3.5766,3.5766,3.5766,3.5766,1139,0
+AAME.US,D,20150720,000000,3.5282,3.5766,3.5282,3.5766,1034,0
+AAME.US,D,20150721,000000,3.5766,3.5766,3.5766,3.5766,620,0
+AAME.US,D,20150722,000000,3.5474,3.5766,3.5474,3.5474,3932,0
+AAME.US,D,20150723,000000,3.5766,3.5766,3.5282,3.5282,1448,0
+AAME.US,D,20150724,000000,3.5282,3.5282,3.5282,3.5282,1241,0
+AAME.US,D,20150727,000000,3.5766,3.5766,3.5766,3.5766,827,0
+AAME.US,D,20150728,000000,3.5282,3.5766,3.5282,3.5379,1139,0
+AAME.US,D,20150729,000000,3.5766,3.5766,3.4605,3.5474,3416,0
+AAME.US,D,20150730,000000,3.5474,3.5766,3.5474,3.5766,1139,0
+AAME.US,D,20150731,000000,3.5766,3.5958,3.5766,3.5958,9518,0
+AAME.US,D,20150803,000000,3.5282,3.5958,3.3929,3.5958,1541,0
+AAME.US,D,20150804,000000,3.5379,3.5766,3.4024,3.5766,4966,0
+AAME.US,D,20150806,000000,3.5862,3.5958,3.474,3.5958,1427,0
+AAME.US,D,20150807,000000,3.5572,3.5862,3.5572,3.5862,1552,0
+AAME.US,D,20150810,000000,3.5379,3.5572,3.5379,3.5572,725,0
+AAME.US,D,20150811,000000,3.5474,3.5572,3.5152,3.5572,806,0
+AAME.US,D,20150812,000000,3.5474,3.6345,3.4991,3.5184,14483,0
+AAME.US,D,20150813,000000,3.4605,3.5379,3.4122,3.5282,4137,0
+AAME.US,D,20150814,000000,3.5572,3.5572,3.4122,3.4799,5690,0
+AAME.US,D,20150817,000000,3.5184,3.5282,3.4218,3.5088,1345,0
+AAME.US,D,20150818,000000,3.5379,3.5474,3.3831,3.5282,3932,0
+AAME.US,D,20150819,000000,3.4122,3.4799,3.3831,3.4799,4552,0
+AAME.US,D,20150820,000000,3.3252,3.5184,3.3252,3.4605,1862,0
+AAME.US,D,20150821,000000,3.4991,3.5184,3.3059,3.4605,2276,0
+AAME.US,D,20150824,000000,3.3155,3.4799,3.3155,3.3719,1911,0
+AAME.US,D,20150825,000000,3.4605,3.4799,3.4122,3.4122,1760,0
+AAME.US,D,20150826,000000,3.4799,3.4799,3.2672,3.2672,2586,0
+AAME.US,D,20150827,000000,3.4799,3.4799,3.3638,3.4024,4656,0
+AAME.US,D,20150828,000000,3.3155,3.4895,3.3155,3.3929,5690,0
+AAME.US,D,20150831,000000,3.5282,3.5282,3.3542,3.4799,1862,0
+AAME.US,D,20150901,000000,3.4701,3.4799,3.3929,3.4701,1966,0
+AAME.US,D,20150902,000000,3.4799,3.4799,3.3542,3.4024,3208,0
+AAME.US,D,20150903,000000,3.4799,3.4799,3.2478,3.2478,4966,0
+AAME.US,D,20150904,000000,3.4024,3.4316,3.3155,3.3831,3001,0
+AAME.US,D,20150908,000000,3.4218,3.4605,3.3155,3.4218,8485,0
+AAME.US,D,20150909,000000,3.4024,3.4316,3.2285,3.3059,5587,0
+AAME.US,D,20150910,000000,3.4412,3.4701,3.3348,3.4557,7310,0
+AAME.US,D,20150911,000000,3.4316,3.4701,3.3831,3.4701,6104,0
+AAME.US,D,20150914,000000,3.3542,3.4701,3.3542,3.3831,7034,0
+AAME.US,D,20150915,000000,3.3929,3.4508,3.2961,3.3348,8277,0
+AAME.US,D,20150916,000000,3.4316,3.4508,3.2285,3.2768,7449,0
+AAME.US,D,20150917,000000,3.3735,3.4024,3.1899,3.2478,21363,0
+AAME.US,D,20150918,000000,3.3059,3.5958,3.2672,3.5958,38381,0
+AAME.US,D,20150921,000000,3.5958,3.5958,3.4218,3.5668,12001,0
+AAME.US,D,20150922,000000,3.5862,3.6345,3.5572,3.6345,10345,0
+AAME.US,D,20150923,000000,3.6345,3.6731,3.4605,3.6731,8276,0
+AAME.US,D,20150924,000000,3.6635,3.8278,3.6635,3.8278,9543,0
+AAME.US,D,20150925,000000,3.8181,3.8665,3.7602,3.8665,7967,0
+AAME.US,D,20150928,000000,3.8375,3.8665,3.4412,3.8665,7363,0
+AAME.US,D,20150929,000000,3.8665,3.9147,3.8473,3.9147,8379,0
+AAME.US,D,20150930,000000,3.9052,3.9147,3.8761,3.9052,4656,0
+AAME.US,D,20151001,000000,3.9052,3.9147,3.7311,3.9147,4449,0
+AAME.US,D,20151002,000000,3.9147,3.9147,3.7989,3.9052,2379,0
+AAME.US,D,20151005,000000,3.9147,4.0694,3.6345,3.9147,19201,0
+AAME.US,D,20151006,000000,4.0599,4.0599,3.9147,3.9534,3310,0
+AAME.US,D,20151007,000000,3.9534,3.9534,3.8473,3.8473,3628,0
+AAME.US,D,20151008,000000,3.8375,4.2338,3.8375,4.1274,13449,0
+AAME.US,D,20151009,000000,4.1274,4.1565,3.9728,3.992,9518,0
+AAME.US,D,20151012,000000,4.0404,4.0986,3.9728,4.0126,3115,0
+AAME.US,D,20151013,000000,4.0792,4.1081,4.0502,4.1081,3621,0
+AAME.US,D,20151014,000000,4.1081,4.1371,4.0886,4.1081,2793,0
+AAME.US,D,20151015,000000,4.1081,4.1081,4.0886,4.1081,4656,0
+AAME.US,D,20151016,000000,4.0792,4.1371,4.0792,4.1081,11689,0
+AAME.US,D,20151019,000000,4.1371,4.1371,4.1274,4.1371,5632,0
+AAME.US,D,20151020,000000,4.1371,4.1565,4.1371,4.1468,1448,0
+AAME.US,D,20151021,000000,4.1274,4.2145,4.1081,4.1565,10345,0
+AAME.US,D,20151022,000000,4.2338,4.2338,4.0886,4.0886,3208,0
+AAME.US,D,20151023,000000,4.2338,4.2338,4.1371,4.1565,2068,0
+AAME.US,D,20151026,000000,4.1274,4.2726,4.0986,4.1081,5276,0
+AAME.US,D,20151027,000000,4.1081,4.2145,4.0886,4.1565,4449,0
+AAME.US,D,20151028,000000,4.1565,4.1759,3.9341,4.1468,12724,0
+AAME.US,D,20151029,000000,4.2145,4.2919,4.2145,4.2919,4552,0
+AAME.US,D,20151030,000000,4.2919,4.2919,4.2047,4.2627,2586,0
+AAME.US,D,20151102,000000,4.2919,4.7074,4.2627,4.6543,17229,0
+AAME.US,D,20151103,000000,4.6301,4.7364,4.5644,4.5772,13321,0
+AAME.US,D,20151104,000000,4.4948,4.6978,4.4948,4.6591,23851,0
+AAME.US,D,20151105,000000,4.6398,4.6591,4.5915,4.5915,10035,0
+AAME.US,D,20151106,000000,4.5915,4.5915,4.5915,4.5915,932,0
+AAME.US,D,20151109,000000,4.5721,4.8331,4.5721,4.8331,8430,0
+AAME.US,D,20151110,000000,4.8331,4.8331,4.6784,4.7461,4759,0
+AAME.US,D,20151111,000000,4.7558,4.7558,4.5915,4.6784,16863,0
+AAME.US,D,20151112,000000,4.7365,4.8138,4.6011,4.7751,2793,0
+AAME.US,D,20151113,000000,4.8331,4.8331,4.5528,4.5528,4966,0
+AAME.US,D,20151116,000000,4.7365,4.7365,4.6011,4.7267,7656,0
+AAME.US,D,20151117,000000,4.6687,4.8331,4.6398,4.7944,4137,0
+AAME.US,D,20151118,000000,4.8234,4.8331,4.6687,4.7074,10760,0
+AAME.US,D,20151119,000000,4.7558,4.8234,4.7365,4.7365,1760,0
+AAME.US,D,20151120,000000,4.7172,4.7267,4.3593,4.5335,1552,0
+AAME.US,D,20151123,000000,4.5335,4.5335,4.2145,4.4465,9311,0
+AAME.US,D,20151124,000000,4.4272,4.4754,4.3693,4.4465,1241,0
+AAME.US,D,20151125,000000,4.3693,4.6398,4.3693,4.6398,3723,0
+AAME.US,D,20151127,000000,4.5818,4.6398,4.5624,4.6204,1139,0
+AAME.US,D,20151130,000000,4.5431,4.6204,4.5431,4.6204,3103,0
+AAME.US,D,20151201,000000,4.6108,4.6108,4.4659,4.5915,3274,0
+AAME.US,D,20151202,000000,4.5915,4.6108,4.5624,4.6011,1975,0
+AAME.US,D,20151203,000000,4.5818,4.6011,4.4948,4.5915,5087,0
+AAME.US,D,20151204,000000,4.5915,4.5915,4.5624,4.5915,1448,0
+AAME.US,D,20151207,000000,4.5721,4.6204,4.5044,4.6108,2690,0
+AAME.US,D,20151208,000000,4.6687,4.8187,4.5431,4.8138,13458,0
+AAME.US,D,20151209,000000,4.8234,4.8234,4.6784,4.7365,7449,0
+AAME.US,D,20151210,000000,4.7172,4.7172,4.4079,4.5818,3828,0
+AAME.US,D,20151211,000000,4.5044,4.6108,4.4754,4.5818,3932,0
+AAME.US,D,20151214,000000,4.7267,4.7267,4.5914,4.5915,3128,0
+AAME.US,D,20151215,000000,4.5141,4.5915,4.5141,4.5818,2068,0
+AAME.US,D,20151216,000000,4.5335,4.5818,4.5335,4.5818,413,0
+AAME.US,D,20151217,000000,4.5141,4.5818,4.5141,4.5335,2379,0
+AAME.US,D,20151218,000000,4.5335,4.5818,4.4561,4.5818,3517,0
+AAME.US,D,20151221,000000,4.5044,4.5818,4.5044,4.5818,2068,0
+AAME.US,D,20151222,000000,4.5624,4.5624,4.3693,4.5624,9566,0
+AAME.US,D,20151223,000000,4.5528,4.5721,4.5431,4.5721,2586,0
+AAME.US,D,20151224,000000,4.5238,4.5915,4.5237,4.5818,1053,0
+AAME.US,D,20151228,000000,4.5624,4.5915,4.5431,4.5624,3463,0
+AAME.US,D,20151229,000000,4.5915,4.8138,4.5895,4.8138,6050,0
+AAME.US,D,20151230,000000,4.8042,4.8234,4.6109,4.7074,11283,0
+AAME.US,D,20151231,000000,4.7944,4.8234,4.7084,4.8234,4667,0
+AAME.US,D,20160104,000000,4.8234,4.8234,4.6104,4.6784,8297,0
+AAME.US,D,20160105,000000,4.6398,4.7267,4.4174,4.4174,4887,0
+AAME.US,D,20160106,000000,4.5431,4.5431,4.4987,4.5431,1697,0
+AAME.US,D,20160107,000000,4.5044,4.5044,4.2627,4.4272,1605,0
+AAME.US,D,20160108,000000,4.4659,4.4948,4.3111,4.3111,6360,0
+AAME.US,D,20160111,000000,4.3498,4.3498,4.1189,4.1189,1489,0
+AAME.US,D,20160112,000000,4.0308,4.2531,4.0308,4.1372,903,0
+AAME.US,D,20160113,000000,4.3184,4.3184,4.2435,4.2435,1762,0
+AAME.US,D,20160114,000000,4.2241,4.3305,4.2241,4.2677,2714,0
+AAME.US,D,20160115,000000,4.398,4.398,4.0599,4.3014,14071,0
+AAME.US,D,20160119,000000,4.5141,4.5141,4.4561,4.4561,1139,0
+AAME.US,D,20160120,000000,4.4079,4.5237,3.2768,3.7989,18027,0
+AAME.US,D,20160121,000000,3.9825,4.1661,3.8665,4.0792,3285,0
+AAME.US,D,20160122,000000,4.0832,4.1371,3.9534,4.1371,1242,0
+AAME.US,D,20160125,000000,4.3498,4.3498,4.1893,4.1893,1721,0
+AAME.US,D,20160126,000000,4.3198,4.3198,3.8839,4.1179,3208,0
+AAME.US,D,20160127,000000,4.2435,4.2435,3.8955,4.1274,1448,0
+AAME.US,D,20160128,000000,4.1953,4.3209,4.1759,4.3014,1241,0
+AAME.US,D,20160129,000000,4.3402,4.3498,4.2145,4.2145,3454,0
+AAME.US,D,20160201,000000,4.3498,4.3498,4.3014,4.3401,2213,0
+AAME.US,D,20160202,000000,4.3402,4.3498,4.3402,4.3448,1554,0
+AAME.US,D,20160203,000000,4.3498,4.3498,4.3498,4.3498,115,0
+AAME.US,D,20160204,000000,4.3498,4.3498,4.3423,4.3498,1245,0
+AAME.US,D,20160205,000000,4.3497,4.3498,4.3497,4.3498,1036,0
+AAME.US,D,20160208,000000,4.3498,4.3498,4.3402,4.3498,1179,0
+AAME.US,D,20160209,000000,4.3319,4.3319,4.1381,4.2531,2845,0
+AAME.US,D,20160210,000000,4.3498,4.3498,4.3327,4.3498,1148,0
+AAME.US,D,20160211,000000,4.3402,4.3498,4.3402,4.3498,1815,0
+AAME.US,D,20160212,000000,4.3315,4.3363,3.8723,4.1565,10967,0
+AAME.US,D,20160216,000000,4.1565,4.2531,3.8665,4.0502,14253,0
+AAME.US,D,20160217,000000,4.2338,4.2338,4.2338,4.2338,106,0
+AAME.US,D,20160218,000000,4.1661,4.2367,3.6857,3.8567,12416,0
+AAME.US,D,20160219,000000,3.8665,3.9766,3.6731,3.9129,17280,0
+AAME.US,D,20160222,000000,4.0599,4.0599,3.9341,3.9341,1140,0
+AAME.US,D,20160223,000000,4.1854,4.1854,4.1854,4.1854,935,0
+AAME.US,D,20160225,000000,4.1953,4.1959,4.0694,4.1565,1743,0
+AAME.US,D,20160226,000000,4.1274,4.1565,4.0599,4.0599,8144,0
+AAME.US,D,20160229,000000,4.1565,4.1565,4.0308,4.0308,2125,0
+AAME.US,D,20160301,000000,4.0404,4.0405,4.0404,4.0405,413,0
+AAME.US,D,20160302,000000,4.1565,4.1565,4.0115,4.1371,4397,0
+AAME.US,D,20160303,000000,4.1565,4.1565,3.8859,3.8859,3511,0
+AAME.US,D,20160307,000000,3.8859,4.052,3.8859,4.0212,1607,0
+AAME.US,D,20160309,000000,4.0569,4.0569,4.0212,4.0236,1570,0
+AAME.US,D,20160311,000000,4.1179,4.1179,3.9336,4.1179,2006,0
+AAME.US,D,20160314,000000,4.0792,4.0885,4.0792,4.0885,230,0
+AAME.US,D,20160315,000000,3.9245,4.0115,3.9147,4.0115,2699,0
+AAME.US,D,20160317,000000,4.0134,4.0308,3.8907,4.0212,4270,0
+AAME.US,D,20160318,000000,4.0404,4.3402,3.9825,4.2338,12997,0
+AAME.US,D,20160321,000000,3.992,4.1953,3.8567,4.0694,13881,0
+AAME.US,D,20160322,000000,3.8859,4.0599,3.8665,4.0599,2424,0
+AAME.US,D,20160323,000000,3.8859,3.8859,3.5379,3.7989,9924,0
+AAME.US,D,20160324,000000,3.8761,3.9632,3.7989,3.9438,2670,0
+AAME.US,D,20160328,000000,3.8761,3.9632,3.6297,3.7892,9296,0
+AAME.US,D,20160329,000000,3.8955,4.1081,3.6828,4.0018,4720,0
+AAME.US,D,20160330,000000,3.9052,4.1468,3.9052,4.0405,1764,0
+AAME.US,D,20160331,000000,4.1081,4.4852,4.1081,4.3014,6278,0
+AAME.US,D,20160401,000000,4.3014,4.7655,4.3014,4.7365,6059,0
+AAME.US,D,20160404,000000,4.6881,4.8331,4.3693,4.6494,5537,0
+AAME.US,D,20160405,000000,4.7172,4.8331,4.6098,4.6881,2900,0
+AAME.US,D,20160406,000000,4.7461,4.7461,4.6978,4.7365,466,0
+AAME.US,D,20160407,000000,4.7141,4.7171,4.6394,4.6879,824,0
+AAME.US,D,20160408,000000,4.6297,4.7559,4.4355,4.4938,2600,0
+AAME.US,D,20160411,000000,4.4743,4.6685,4.4259,4.4259,4896,0
+AAME.US,D,20160412,000000,4.5714,4.5714,4.5617,4.5714,323,0
+AAME.US,D,20160414,000000,4.6103,4.6103,4.5714,4.5812,3538,0
+AAME.US,D,20160415,000000,4.4365,4.6199,4.4065,4.4065,1924,0
+AAME.US,D,20160418,000000,4.4161,4.4161,3.9018,4.0862,3948,0
+AAME.US,D,20160419,000000,4.2996,4.4259,4.222,4.2802,3398,0
+AAME.US,D,20160420,000000,4.1248,4.3482,4.0959,4.3482,1036,0
+AAME.US,D,20160421,000000,4.4648,4.4648,4.4065,4.4065,225,0
+AAME.US,D,20160422,000000,4.3288,4.4793,4.29,4.4793,1093,0
+AAME.US,D,20160425,000000,4.4889,4.4889,4.4889,4.4889,118,0
+AAME.US,D,20160426,000000,4.4161,4.4161,4.1153,4.1153,4785,0
+AAME.US,D,20160427,000000,4.2706,4.2706,4.0473,4.1153,1273,0
+AAME.US,D,20160428,000000,4.1541,4.1736,4.0473,4.0862,3339,0
+AAME.US,D,20160429,000000,3.9988,4.057,3.7464,4.057,2108,0
+AAME.US,D,20160503,000000,3.7262,3.9988,3.6689,3.9988,659,0
+AAME.US,D,20160504,000000,3.96,4.2802,3.96,4.2511,928,0
+AAME.US,D,20160505,000000,3.9697,4.0764,3.9309,4.057,1781,0
+AAME.US,D,20160506,000000,4.0473,4.0473,3.9891,3.9891,722,0
+AAME.US,D,20160509,000000,4.1736,4.1736,3.9309,3.9988,4039,0
+AAME.US,D,20160511,000000,3.8381,3.8381,3.8381,3.8381,333,0
+AAME.US,D,20160513,000000,3.7562,3.7562,3.7562,3.7562,112,0
+AAME.US,D,20160516,000000,3.8435,3.8435,3.4262,3.4262,11641,0
+AAME.US,D,20160517,000000,3.3485,3.4262,3.2126,3.2515,5352,0
+AAME.US,D,20160518,000000,3.315,3.315,3.315,3.315,447,0
+AAME.US,D,20160519,000000,3.2508,3.2508,3.2508,3.2508,442,0
+AAME.US,D,20160520,000000,3.2631,3.3388,3.1544,3.2223,3473,0
+AAME.US,D,20160523,000000,3.2903,3.3388,3.1892,3.2515,3108,0
+AAME.US,D,20160524,000000,3.1253,3.3369,3.1253,3.2515,4099,0
+AAME.US,D,20160525,000000,3.1155,3.3873,3.1155,3.3873,2088,0
+AAME.US,D,20160526,000000,3.2611,3.4631,3.2611,3.3388,5995,0
+AAME.US,D,20160527,000000,3.2903,3.4553,3.1639,3.4553,5199,0
+AAME.US,D,20160531,000000,3.4553,3.5791,3.4553,3.5717,3138,0
+AAME.US,D,20160601,000000,3.5039,3.6445,3.3344,3.5428,3769,0
+AAME.US,D,20160602,000000,3.5447,3.562,3.5447,3.562,799,0
+AAME.US,D,20160603,000000,3.5027,3.5328,3.5027,3.5328,2242,0
+AAME.US,D,20160606,000000,3.5814,3.5814,3.5272,3.5272,2083,0
+AAME.US,D,20160607,000000,3.4806,3.4806,3.4068,3.4359,1970,0
+AAME.US,D,20160608,000000,3.4358,3.4358,3.4289,3.4289,868,0
+AAME.US,D,20160609,000000,3.4242,3.4242,3.4242,3.4242,696,0
+AAME.US,D,20160610,000000,3.4068,3.4263,3.4068,3.4263,669,0
+AAME.US,D,20160613,000000,3.5717,3.5717,3.4165,3.562,1240,0
+AAME.US,D,20160614,000000,3.5616,3.6105,3.4068,3.4747,1762,0
+AAME.US,D,20160615,000000,3.5328,3.5328,3.5328,3.5328,2987,0
+AAME.US,D,20160616,000000,3.8606,3.8606,3.6786,3.6786,1138,0
+AAME.US,D,20160617,000000,3.8197,3.8197,3.7174,3.7174,985,0
+AAME.US,D,20160620,000000,3.7261,3.8388,3.7261,3.7907,862,0
+AAME.US,D,20160621,000000,3.7963,3.8146,3.7541,3.8146,865,0
+AAME.US,D,20160622,000000,3.8388,3.8388,3.8338,3.8338,862,0
+AAME.US,D,20160623,000000,3.9018,3.9212,3.8435,3.8435,813,0
+AAME.US,D,20160624,000000,3.9018,3.9018,3.8435,3.8727,1584,0
+AAME.US,D,20160627,000000,3.8824,4.057,3.8338,4.057,3978,0
+AAME.US,D,20160628,000000,4.202,4.202,3.8436,4.0279,2665,0
+AAME.US,D,20160629,000000,3.8435,4.3288,3.8435,3.8727,1033,0
+AAME.US,D,20160630,000000,3.8823,3.96,3.8435,3.8435,5393,0
+AAME.US,D,20160701,000000,3.7562,3.8823,3.7562,3.8146,3396,0
+AAME.US,D,20160705,000000,3.8146,3.8146,3.8146,3.8146,724,0
+AAME.US,D,20160706,000000,3.6882,3.9697,3.6882,3.9697,880,0
+AAME.US,D,20160707,000000,4.0279,4.0279,4.0279,4.0279,403,0
+AAME.US,D,20160708,000000,4.0279,4.0279,3.9504,3.9793,2365,0
+AAME.US,D,20160714,000000,3.8812,4.1248,3.8812,4.0764,486,0
+AAME.US,D,20160718,000000,4.1736,4.1736,3.9869,4.1248,527,0
+AAME.US,D,20160725,000000,4.0764,4.1248,3.8435,3.8823,4688,0
+AAME.US,D,20160726,000000,3.8338,3.8435,3.8338,3.8435,373,0
+AAME.US,D,20160728,000000,4.1736,4.1736,4.0764,4.0764,507,0
+AAME.US,D,20160729,000000,3.9794,4.0959,3.9794,4.0959,491,0
+AAME.US,D,20160802,000000,4.0434,4.1248,3.9793,4.1248,347,0
+AAME.US,D,20160803,000000,4.0531,4.1248,3.9794,4.1248,2128,0
+AAME.US,D,20160804,000000,4.1248,4.1248,4.0279,4.0377,518,0
+AAME.US,D,20160805,000000,3.9793,4.0377,3.96,4.0377,1030,0
+AAME.US,D,20160808,000000,4.0154,4.0154,4.0154,4.0154,485,0
+AAME.US,D,20160809,000000,3.9794,4.0377,3.9794,4.0182,533,0
+AAME.US,D,20160810,000000,3.9794,4.0279,3.9793,3.9793,623,0
+AAME.US,D,20160811,000000,3.9504,4.0085,3.8823,3.9406,8441,0
+AAME.US,D,20160815,000000,3.8928,3.8928,3.6398,3.6398,3744,0
+AAME.US,D,20160822,000000,3.7852,4.1636,3.4068,3.4068,143180,0
+AAME.US,D,20160823,000000,3.3971,3.6083,3.164,3.3777,76423,0
+AAME.US,D,20160824,000000,3.3388,3.6688,3.3195,3.4456,3427,0
+AAME.US,D,20160825,000000,3.4456,3.5865,3.2516,3.3873,17831,0
+AAME.US,D,20160826,000000,3.5232,3.5233,3.0282,3.4358,16638,0
+AAME.US,D,20160829,000000,3.455,3.455,3.2376,3.4358,2571,0
+AAME.US,D,20160830,000000,3.5427,3.5427,3.2515,3.4358,8869,0
+AAME.US,D,20160831,000000,3.3196,3.5136,3.3196,3.5136,8752,0
+AAME.US,D,20160901,000000,3.5427,3.5524,3.5136,3.5523,3632,0
+AAME.US,D,20160902,000000,3.3292,3.5602,3.3096,3.5328,4467,0
+AAME.US,D,20160906,000000,3.4068,3.5717,3.1738,3.3485,11373,0
+AAME.US,D,20160907,000000,3.3485,3.3485,3.3,3.3485,2060,0
+AAME.US,D,20160908,000000,3.2908,3.3486,3.0864,3.3388,10682,0
+AAME.US,D,20160909,000000,3.3388,3.4651,3.2673,3.4651,19235,0
+AAME.US,D,20160912,000000,3.4641,3.4651,3.2418,3.2611,9942,0
+AAME.US,D,20160913,000000,3.2756,3.3971,3.2515,3.3971,1898,0
+AAME.US,D,20160914,000000,3.1835,3.3971,3.1835,3.368,6436,0
+AAME.US,D,20160915,000000,3.3363,3.3485,3.3,3.3001,2924,0
+AAME.US,D,20160916,000000,3.303,3.3777,3.1447,3.1447,8489,0
+AAME.US,D,20160919,000000,3.164,3.3388,3.1544,3.1544,16462,0
+AAME.US,D,20160920,000000,3.2611,3.3,3.2515,3.271,2267,0
+AAME.US,D,20160921,000000,3.271,3.3195,3.2126,3.2126,1745,0
+AAME.US,D,20160922,000000,3.2029,3.3096,3.2029,3.2029,1555,0
+AAME.US,D,20160923,000000,3.2746,3.3291,3.2746,3.3291,1704,0
+AAME.US,D,20160926,000000,3.2611,3.3302,3.2086,3.3195,3091,0
+AAME.US,D,20160927,000000,3.3195,3.3582,3.2418,3.3388,3663,0
+AAME.US,D,20160928,000000,3.321,3.3485,3.271,3.271,1760,0
+AAME.US,D,20160929,000000,3.3195,3.3195,2.97,3.164,6500,0
+AAME.US,D,20160930,000000,3.2223,3.2223,3.1447,3.1447,3397,0
+AAME.US,D,20161003,000000,3.2078,3.2126,3.1447,3.2029,1833,0
+AAME.US,D,20161004,000000,3.2515,3.3485,3.1155,3.3388,9498,0
+AAME.US,D,20161005,000000,3.2861,3.2861,3.164,3.164,2060,0
+AAME.US,D,20161006,000000,3.2611,3.3,3.1738,3.1738,2267,0
+AAME.US,D,20161007,000000,3.2511,3.2511,3.2272,3.2321,3105,0
+AAME.US,D,20161010,000000,3.2903,3.2903,3.2065,3.2065,2675,0
+AAME.US,D,20161011,000000,3.2515,3.3971,3.2515,3.3873,9342,0
+AAME.US,D,20161012,000000,3.3873,3.3873,3.2515,3.3145,1461,0
+AAME.US,D,20161013,000000,3.3922,3.727,3.3922,3.4747,7042,0
+AAME.US,D,20161014,000000,3.6591,3.6688,3.6494,3.6688,774,0
+AAME.US,D,20161017,000000,3.7852,4.5132,3.5428,3.6398,14232,0
+AAME.US,D,20161018,000000,3.8823,4.5132,3.7369,3.9309,8404,0
+AAME.US,D,20161019,000000,3.693,3.9309,3.6882,3.8338,3211,0
+AAME.US,D,20161020,000000,4.0279,4.0279,3.8823,3.8823,2964,0
+AAME.US,D,20161021,000000,3.9793,3.9793,3.7416,3.7416,1429,0
+AAME.US,D,20161024,000000,4.0279,4.0279,3.7902,4.0279,6999,0
+AAME.US,D,20161025,000000,4.0279,4.1736,4.0279,4.1248,4637,0
+AAME.US,D,20161026,000000,3.3097,4.1736,3.3097,4.0279,3738,0
+AAME.US,D,20161031,000000,4.0279,4.1248,3.5912,3.9309,4082,0
+AAME.US,D,20161101,000000,3.4195,3.8338,3.4195,3.7369,2680,0
+AAME.US,D,20161103,000000,3.4941,4.1736,3.4941,4.0764,1862,0
+AAME.US,D,20161104,000000,3.6882,3.6882,3.6882,3.6882,469,0
+AAME.US,D,20161108,000000,3.7369,3.8578,3.7369,3.7852,913,0
+AAME.US,D,20161109,000000,4.222,4.222,3.6882,3.8823,1121,0
+AAME.US,D,20161110,000000,3.4941,3.595,3.3485,3.5912,3250,0
+AAME.US,D,20161111,000000,3.4941,3.5428,3.3971,3.5428,1192,0
+AAME.US,D,20161114,000000,3.5815,3.5912,3.5479,3.5912,1128,0
+AAME.US,D,20161116,000000,3.6398,3.6937,3.6398,3.6937,4947,0
+AAME.US,D,20161117,000000,3.7369,3.7369,3.7369,3.7369,206,0
+AAME.US,D,20161118,000000,3.5428,3.6882,3.5428,3.6882,540,0
+AAME.US,D,20161121,000000,3.8823,3.8823,3.8823,3.8823,541,0
+AAME.US,D,20161122,000000,3.8823,3.8823,3.6398,3.7369,1049,0
+AAME.US,D,20161123,000000,3.5912,3.8823,3.5912,3.7852,19532,0
+AAME.US,D,20161128,000000,3.8823,3.8823,3.8823,3.8823,1001,0
+AAME.US,D,20161129,000000,3.8823,3.8823,3.6398,3.6398,782,0
+AAME.US,D,20161130,000000,3.8823,3.8823,3.8823,3.8823,493,0
+AAME.US,D,20161201,000000,3.8823,3.8823,3.6398,3.6452,4109,0
+AAME.US,D,20161202,000000,3.8338,3.8338,3.8338,3.8338,510,0
+AAME.US,D,20161205,000000,3.8338,3.8823,3.6398,3.8823,1529,0
+AAME.US,D,20161206,000000,3.8338,3.8338,3.7369,3.7369,704,0
+AAME.US,D,20161207,000000,3.8338,3.8823,3.7369,3.8823,1212,0
+AAME.US,D,20161208,000000,3.7852,3.8823,3.7852,3.8096,1237,0
+AAME.US,D,20161209,000000,3.7852,3.8823,3.6398,3.8338,1598,0
+AAME.US,D,20161212,000000,3.8338,3.8338,3.6091,3.6091,2993,0
+AAME.US,D,20161213,000000,3.6398,3.7852,3.6398,3.7852,1029,0
+AAME.US,D,20161214,000000,3.9309,3.9309,3.7852,3.8338,8828,0
+AAME.US,D,20161215,000000,3.9309,3.9309,3.9309,3.9309,582,0
+AAME.US,D,20161216,000000,3.8338,3.9309,3.7852,3.7852,1116,0
+AAME.US,D,20161219,000000,3.829,3.829,3.7416,3.7416,992,0
+AAME.US,D,20161220,000000,3.9309,3.9309,3.8746,3.8746,2101,0
+AAME.US,D,20161221,000000,3.9309,3.9309,3.6882,3.6882,1429,0
+AAME.US,D,20161222,000000,3.8338,3.8338,3.5652,3.5652,1215,0
+AAME.US,D,20161223,000000,3.86,3.86,3.86,3.86,862,0
+AAME.US,D,20161227,000000,3.7852,3.7852,3.6398,3.6398,1834,0
+AAME.US,D,20161228,000000,3.6398,3.6882,3.6398,3.6882,499,0
+AAME.US,D,20161229,000000,3.829,3.829,3.8155,3.8155,702,0
+AAME.US,D,20161230,000000,3.8338,4.0764,3.8338,3.9793,51929,0
+AAME.US,D,20170103,000000,3.9309,4.0764,3.9309,3.9793,10232,0
+AAME.US,D,20170104,000000,4.0279,4.0764,3.9793,3.9793,4696,0
+AAME.US,D,20170105,000000,4.0471,4.0471,3.7369,3.7369,7176,0
+AAME.US,D,20170106,000000,3.9793,3.9793,3.9793,3.9793,1045,0
+AAME.US,D,20170109,000000,4.0764,4.222,3.8338,3.8338,7078,0
+AAME.US,D,20170110,000000,3.9309,3.9309,3.8338,3.9309,4975,0
+AAME.US,D,20170112,000000,3.7852,3.7852,3.7369,3.7369,1838,0
+AAME.US,D,20170113,000000,3.9309,3.9309,3.8338,3.8338,4823,0
+AAME.US,D,20170117,000000,3.8823,3.9309,3.8338,3.8823,13599,0
+AAME.US,D,20170118,000000,3.8338,3.863,3.8338,3.863,1827,0
+AAME.US,D,20170119,000000,3.9309,3.9309,3.8823,3.8823,5598,0
+AAME.US,D,20170120,000000,3.8157,3.9066,3.6398,3.6398,14816,0
+AAME.US,D,20170123,000000,3.7369,3.7369,3.7369,3.7369,1298,0
+AAME.US,D,20170124,000000,3.7369,3.8338,3.7369,3.761,11005,0
+AAME.US,D,20170126,000000,3.6398,3.6398,3.5047,3.5428,9789,0
+AAME.US,D,20170127,000000,3.5912,3.5912,3.5912,3.5912,2793,0
+AAME.US,D,20170130,000000,3.5996,3.6398,3.5912,3.5912,4405,0
+AAME.US,D,20170131,000000,3.5428,3.6398,3.5428,3.6398,3366,0
+AAME.US,D,20170201,000000,3.6398,3.693,3.6398,3.6882,2965,0
+AAME.US,D,20170202,000000,3.7369,3.7369,3.7369,3.7369,463,0
+AAME.US,D,20170203,000000,3.7369,3.7369,3.7369,3.7369,1447,0
+AAME.US,D,20170206,000000,3.7369,3.7562,3.5428,3.5428,2325,0
+AAME.US,D,20170207,000000,3.5474,3.5474,3.5474,3.5474,262,0
+AAME.US,D,20170208,000000,3.5912,3.5912,3.5912,3.5912,309,0
+AAME.US,D,20170210,000000,3.6398,3.8823,3.5912,3.6398,3897,0
+AAME.US,D,20170213,000000,3.596,3.596,3.596,3.596,172,0
+AAME.US,D,20170214,000000,3.6261,4.0764,3.5912,3.8338,21301,0
+AAME.US,D,20170215,000000,3.7369,3.8823,3.7369,3.7852,22535,0
+AAME.US,D,20170216,000000,3.6398,3.7747,3.5912,3.7747,1519,0
+AAME.US,D,20170217,000000,3.6398,3.7852,3.6398,3.7852,868,0
+AAME.US,D,20170221,000000,3.6398,3.8338,3.4941,3.5183,8398,0
+AAME.US,D,20170222,000000,3.6398,3.7852,3.6398,3.6882,2809,0
+AAME.US,D,20170227,000000,3.9793,3.9793,3.8338,3.8823,6490,0
+AAME.US,D,20170228,000000,3.7369,3.7369,3.7369,3.7369,394,0
+AAME.US,D,20170301,000000,3.7842,3.7842,3.7842,3.7842,1030,0
+AAME.US,D,20170302,000000,3.6398,3.6398,3.5912,3.6398,4707,0
+AAME.US,D,20170303,000000,3.6398,3.6398,3.6398,3.6398,1308,0
+AAME.US,D,20170306,000000,3.6398,3.6398,3.3,3.4941,9383,0
+AAME.US,D,20170307,000000,3.5863,3.5863,3.5863,3.5863,217,0
+AAME.US,D,20170308,000000,3.7369,3.7369,3.596,3.6882,1865,0
+AAME.US,D,20170309,000000,3.6398,3.6398,3.6398,3.6398,222,0
+AAME.US,D,20170310,000000,3.5912,3.5912,3.5912,3.5912,265,0
+AAME.US,D,20170313,000000,3.5912,3.6398,3.5428,3.5428,2530,0
+AAME.US,D,20170315,000000,3.8338,3.8338,3.7478,3.8338,8301,0
+AAME.US,D,20170316,000000,3.8338,3.8338,3.8338,3.8338,345,0
+AAME.US,D,20170317,000000,3.8338,3.8823,3.7852,3.8823,503,0
+AAME.US,D,20170320,000000,3.7369,3.7369,3.6398,3.6398,944,0
+AAME.US,D,20170321,000000,3.8338,3.8338,3.7852,3.8338,1778,0
+AAME.US,D,20170322,000000,3.6882,3.6882,3.5912,3.5912,1481,0
+AAME.US,D,20170323,000000,3.5548,3.7852,3.5548,3.7852,963,0
+AAME.US,D,20170324,000000,3.5474,3.7852,3.5474,3.7852,2928,0
+AAME.US,D,20170327,000000,3.6398,3.6398,3.6398,3.6398,411,0
+AAME.US,D,20170328,000000,3.6882,3.7369,3.5912,3.5912,788,0
+AAME.US,D,20170329,000000,3.7369,3.7369,3.7369,3.7369,2575,0
+AAME.US,D,20170330,000000,3.5912,3.8823,3.5912,3.8823,3878,0
+AAME.US,D,20170331,000000,3.8823,3.9066,3.8338,3.8823,8238,0
+AAME.US,D,20170403,000000,3.7369,3.7369,3.6398,3.6398,1401,0
+AAME.US,D,20170404,000000,3.8823,3.8823,3.7369,3.7369,2017,0
+AAME.US,D,20170405,000000,3.8338,3.8338,3.6978,3.7369,1112,0
+AAME.US,D,20170406,000000,3.7852,3.8823,3.7852,3.7852,3280,0
+AAME.US,D,20170407,000000,3.8823,3.8823,3.8338,3.8582,3187,0
+AAME.US,D,20170410,000000,3.8338,3.8823,3.8338,3.8635,1413,0
+AAME.US,D,20170411,000000,3.9019,3.9337,3.7067,3.7067,5142,0
+AAME.US,D,20170412,000000,3.7067,3.9019,3.7067,3.7067,1632,0
+AAME.US,D,20170413,000000,3.7067,3.7067,3.7067,3.7067,598,0
+AAME.US,D,20170417,000000,3.6093,3.8531,3.6093,3.7556,2797,0
+AAME.US,D,20170418,000000,3.6093,3.658,3.6093,3.6093,3993,0
+AAME.US,D,20170420,000000,3.6093,3.8531,3.5606,3.7067,3794,0
+AAME.US,D,20170421,000000,3.7556,3.7556,3.7556,3.7556,1008,0
+AAME.US,D,20170424,000000,3.658,3.658,3.658,3.658,390,0
+AAME.US,D,20170426,000000,3.7669,3.7669,3.7556,3.7556,1420,0
+AAME.US,D,20170428,000000,3.8043,3.8531,3.8043,3.8531,1051,0
+AAME.US,D,20170501,000000,3.78,3.8043,3.5606,3.7556,2839,0
+AAME.US,D,20170502,000000,3.5606,3.658,3.5606,3.6093,4948,0
+AAME.US,D,20170503,000000,3.6093,3.6093,3.6093,3.6093,206,0
+AAME.US,D,20170504,000000,3.658,3.658,3.6093,3.6342,6336,0
+AAME.US,D,20170505,000000,3.7556,3.7556,3.658,3.7067,946,0
+AAME.US,D,20170509,000000,3.664,3.664,3.658,3.658,692,0
+AAME.US,D,20170511,000000,3.5606,3.6093,3.5606,3.5606,1955,0
+AAME.US,D,20170512,000000,3.5606,3.5606,3.463,3.463,552,0
+AAME.US,D,20170515,000000,3.5118,3.5432,3.463,3.5118,6982,0
+AAME.US,D,20170516,000000,3.6337,3.6337,3.6093,3.6093,657,0
+AAME.US,D,20170518,000000,3.6093,3.6093,3.6093,3.6093,567,0
+AAME.US,D,20170519,000000,3.5606,3.658,3.5118,3.658,5150,0
+AAME.US,D,20170522,000000,3.6093,3.658,3.6093,3.6093,1036,0
+AAME.US,D,20170523,000000,3.5166,3.6093,3.5166,3.6093,943,0
+AAME.US,D,20170525,000000,3.658,3.658,3.5606,3.658,2105,0
+AAME.US,D,20170526,000000,3.658,3.7067,3.658,3.7067,1044,0
+AAME.US,D,20170530,000000,3.5606,3.7067,3.5606,3.7067,1340,0
+AAME.US,D,20170531,000000,3.6093,3.7067,3.5118,3.5118,5987,0
+AAME.US,D,20170601,000000,3.7067,3.7067,3.5606,3.5606,4673,0
+AAME.US,D,20170602,000000,3.658,3.7067,3.658,3.7067,604,0
+AAME.US,D,20170605,000000,3.6902,3.7067,3.658,3.7067,1573,0
+AAME.US,D,20170606,000000,3.7067,3.7556,3.6691,3.7556,3713,0
+AAME.US,D,20170607,000000,3.7312,3.7556,3.7217,3.7556,1196,0
+AAME.US,D,20170608,000000,3.7556,3.7556,3.7556,3.7556,104,0
+AAME.US,D,20170609,000000,3.7067,3.7067,3.5118,3.5606,7018,0
+AAME.US,D,20170612,000000,3.5936,3.7067,3.5606,3.7067,1336,0
+AAME.US,D,20170613,000000,3.658,3.7067,3.6093,3.7067,2053,0
+AAME.US,D,20170614,000000,3.5118,3.6093,3.5118,3.6093,2888,0
+AAME.US,D,20170615,000000,3.658,3.658,3.5606,3.5606,1164,0
+AAME.US,D,20170616,000000,3.5118,3.6093,3.463,3.5606,5479,0
+AAME.US,D,20170619,000000,3.5118,3.6093,3.5118,3.5606,1557,0
+AAME.US,D,20170620,000000,3.6093,3.6093,3.5606,3.5606,961,0
+AAME.US,D,20170621,000000,3.6093,3.6093,3.6093,3.6093,603,0
+AAME.US,D,20170622,000000,3.5118,3.658,3.5118,3.6093,2317,0
+AAME.US,D,20170623,000000,3.5606,3.658,3.5118,3.5606,1979,0
+AAME.US,D,20170626,000000,3.6093,3.6093,3.5606,3.6093,998,0
+AAME.US,D,20170627,000000,3.6093,3.658,3.5606,3.6093,1560,0
+AAME.US,D,20170629,000000,3.6532,3.6532,3.5899,3.6093,1209,0
+AAME.US,D,20170630,000000,3.4143,3.658,3.4143,3.658,3973,0
+AAME.US,D,20170703,000000,3.658,3.658,3.658,3.658,567,0
+AAME.US,D,20170705,000000,3.5118,3.6374,3.5118,3.6374,1203,0
+AAME.US,D,20170706,000000,3.5849,3.658,3.5817,3.6093,1055,0
+AAME.US,D,20170707,000000,3.463,3.658,3.4143,3.5118,5150,0
+AAME.US,D,20170710,000000,3.4682,3.5069,3.4682,3.5069,774,0
+AAME.US,D,20170711,000000,3.6093,3.6093,3.463,3.463,633,0
+AAME.US,D,20170712,000000,3.6093,3.6093,3.5606,3.5606,3053,0
+AAME.US,D,20170713,000000,3.2679,3.5606,3.2679,3.5606,2968,0
+AAME.US,D,20170714,000000,3.4679,3.5606,3.4679,3.5606,1037,0
+AAME.US,D,20170717,000000,3.5118,3.5118,3.4731,3.4731,757,0
+AAME.US,D,20170718,000000,3.463,3.5118,3.463,3.5118,495,0
+AAME.US,D,20170719,000000,3.4143,3.5606,3.4143,3.5606,382,0
+AAME.US,D,20170720,000000,3.5118,3.5606,3.463,3.5606,867,0
+AAME.US,D,20170721,000000,3.5118,3.5118,3.5118,3.5118,1445,0
+AAME.US,D,20170724,000000,3.5606,3.5606,3.463,3.5606,1236,0
+AAME.US,D,20170725,000000,3.5606,3.5606,3.4143,3.4143,3166,0
+AAME.US,D,20170726,000000,3.5118,3.5606,3.4143,3.5118,1532,0
+AAME.US,D,20170727,000000,3.4143,3.5606,3.4143,3.5118,963,0
+AAME.US,D,20170731,000000,3.463,3.5606,3.3654,3.463,3912,0
+AAME.US,D,20170801,000000,3.5606,3.5606,3.4143,3.4143,525,0
+AAME.US,D,20170802,000000,3.5118,3.5118,3.5118,3.5118,653,0
+AAME.US,D,20170807,000000,3.3167,3.5118,3.3167,3.463,624,0
+AAME.US,D,20170808,000000,3.419,3.463,3.419,3.463,1615,0
+AAME.US,D,20170809,000000,3.4395,3.463,3.3167,3.3167,2325,0
+AAME.US,D,20170810,000000,3.463,3.463,3.2679,3.3167,1539,0
+AAME.US,D,20170811,000000,3.4143,3.4143,3.1216,3.1216,1046,0
+AAME.US,D,20170814,000000,3.3167,3.3167,3.1704,3.1704,1238,0
+AAME.US,D,20170815,000000,3.2679,3.3654,3.2679,3.2777,1487,0
+AAME.US,D,20170816,000000,3.2679,3.2679,3.2679,3.2679,105,0
+AAME.US,D,20170817,000000,3.3654,3.3654,3.3654,3.3654,150,0
+AAME.US,D,20170818,000000,3.3654,3.3654,3.3654,3.3654,125,0
+AAME.US,D,20170821,000000,3.3167,3.3654,3.2679,3.2679,522,0
+AAME.US,D,20170822,000000,3.3654,3.3654,3.2679,3.2679,524,0
+AAME.US,D,20170823,000000,3.3167,3.3167,3.3167,3.3167,408,0
+AAME.US,D,20170824,000000,3.3167,3.3167,3.224,3.3167,1901,0
+AAME.US,D,20170825,000000,3.3167,3.3167,3.3101,3.3101,547,0
+AAME.US,D,20170828,000000,3.3167,3.3167,3.1704,3.1704,2671,0
+AAME.US,D,20170829,000000,3.3167,3.3167,3.2191,3.2191,5036,0
+AAME.US,D,20170830,000000,3.2793,3.3167,3.2191,3.2191,1487,0
+AAME.US,D,20170831,000000,3.3167,3.3167,3.1704,3.1704,7170,0
+AAME.US,D,20170901,000000,3.3054,3.3167,3.2191,3.2191,2640,0
+AAME.US,D,20170905,000000,3.2679,3.3654,3.2191,3.3167,4907,0
+AAME.US,D,20170906,000000,3.2679,3.3654,3.2679,3.3654,1846,0
+AAME.US,D,20170907,000000,3.3654,3.3654,3.3167,3.3654,4099,0
+AAME.US,D,20170908,000000,3.2679,3.3654,3.2679,3.3654,1623,0
+AAME.US,D,20170911,000000,3.3167,3.3167,3.2679,3.3167,981,0
+AAME.US,D,20170912,000000,3.2679,3.3167,3.2191,3.3167,1416,0
+AAME.US,D,20170913,000000,3.2191,3.2191,3.1216,3.2191,2987,0
+AAME.US,D,20170914,000000,3.2191,3.2679,3.1278,3.2191,4009,0
+AAME.US,D,20170915,000000,3.2191,3.2191,3.1216,3.1704,2428,0
+AAME.US,D,20170918,000000,3.1704,3.2191,3.1216,3.2191,6978,0
+AAME.US,D,20170919,000000,3.2191,3.2191,3.1704,3.1704,1741,0
+AAME.US,D,20170920,000000,3.1704,3.2191,3.1357,3.2191,2177,0
+AAME.US,D,20170921,000000,3.1216,3.2191,3.1216,3.1216,2336,0
+AAME.US,D,20170922,000000,3.2191,3.2191,3.1704,3.2191,1339,0
+AAME.US,D,20170925,000000,3.164,3.1704,3.1459,3.1704,1499,0
+AAME.US,D,20170926,000000,3.2191,3.2191,3.1704,3.1704,984,0
+AAME.US,D,20170927,000000,3.1216,3.1216,3.0728,3.1216,2620,0
+AAME.US,D,20170928,000000,3.1216,3.1216,3.1216,3.1216,1443,0
+AAME.US,D,20170929,000000,3.1704,3.1704,3.0728,3.1704,5401,0
+AAME.US,D,20171002,000000,3.1704,3.2679,3.1704,3.2191,11330,0
+AAME.US,D,20171003,000000,3.2679,3.2679,3.1704,3.1704,4457,0
+AAME.US,D,20171004,000000,3.1752,3.2679,3.1752,3.2679,4075,0
+AAME.US,D,20171005,000000,3.3167,3.3654,3.1704,3.3167,13387,0
+AAME.US,D,20171006,000000,3.1704,3.3167,3.1704,3.3167,936,0
+AAME.US,D,20171010,000000,3.3167,3.3167,3.2191,3.2582,2205,0
+AAME.US,D,20171011,000000,3.3167,3.3167,3.1704,3.2191,2283,0
+AAME.US,D,20171012,000000,3.2874,3.3654,3.1704,3.1704,6045,0
+AAME.US,D,20171013,000000,3.1704,3.3167,3.1704,3.3167,1328,0
+AAME.US,D,20171016,000000,3.2679,3.3167,3.1704,3.2191,2855,0
+AAME.US,D,20171018,000000,3.463,3.463,3.1704,3.1704,8043,0
+AAME.US,D,20171019,000000,3.1676,3.1676,3.1676,3.1676,825,0
+AAME.US,D,20171020,000000,3.2191,3.2679,3.1216,3.2679,2760,0
+AAME.US,D,20171023,000000,3.1216,3.3654,3.1216,3.1704,9129,0
+AAME.US,D,20171024,000000,3.3167,3.3167,3.2625,3.3167,1767,0
+AAME.US,D,20171025,000000,3.1704,3.1704,2.9654,3.0239,12787,0
+AAME.US,D,20171026,000000,3.1216,3.1704,3.1216,3.1704,658,0
+AAME.US,D,20171027,000000,3.1704,3.4143,3.1704,3.4143,2638,0
+AAME.US,D,20171030,000000,3.4143,3.463,3.4143,3.463,4233,0
+AAME.US,D,20171101,000000,3.6093,3.7067,3.463,3.7067,9883,0
+AAME.US,D,20171102,000000,3.5606,3.5606,3.0044,3.5606,4441,0
+AAME.US,D,20171103,000000,3.5606,3.5606,3.4259,3.5118,1377,0
+AAME.US,D,20171106,000000,3.5118,3.5606,3.5118,3.5118,8938,0
+AAME.US,D,20171107,000000,3.3167,3.3167,3.3167,3.3167,104,0
+AAME.US,D,20171108,000000,3.5606,3.5606,3.3654,3.3654,1383,0
+AAME.US,D,20171109,000000,3.4143,3.4143,3.4143,3.4143,621,0
+AAME.US,D,20171110,000000,3.5606,3.5606,3.4143,3.4143,1692,0
+AAME.US,D,20171114,000000,3.5606,3.7067,3.463,3.5118,2384,0
+AAME.US,D,20171115,000000,3.7067,3.7067,3.5606,3.5606,974,0
+AAME.US,D,20171116,000000,3.463,3.5606,3.463,3.5606,934,0
+AAME.US,D,20171117,000000,3.7067,3.7067,3.5118,3.5118,1523,0
+AAME.US,D,20171120,000000,3.6093,3.7067,3.6093,3.6969,3435,0
+AAME.US,D,20171121,000000,3.658,3.7067,3.5118,3.5118,1308,0
+AAME.US,D,20171122,000000,3.7067,3.7067,3.6093,3.6093,1184,0
+AAME.US,D,20171124,000000,3.5974,3.6093,3.5118,3.6093,1206,0
+AAME.US,D,20171127,000000,3.5223,3.6093,3.4259,3.5118,7679,0
+AAME.US,D,20171128,000000,3.5411,3.5411,3.5411,3.5411,649,0
+AAME.US,D,20171129,000000,3.6093,3.6093,3.5998,3.6093,7435,0
+AAME.US,D,20171130,000000,3.663,3.6803,3.5118,3.5118,3207,0
+AAME.US,D,20171201,000000,3.5703,3.5703,3.5703,3.5703,641,0
+AAME.US,D,20171204,000000,3.4143,3.5118,3.2191,3.5118,1676,0
+AAME.US,D,20171205,000000,3.6465,3.6465,3.3654,3.4143,2217,0
+AAME.US,D,20171206,000000,3.5361,3.5361,3.5361,3.5361,36610,0
+AAME.US,D,20171207,000000,3.5118,3.5118,3.4143,3.4143,3919,0
+AAME.US,D,20171208,000000,3.4143,3.4143,3.2679,3.3654,2092,0
+AAME.US,D,20171211,000000,3.3167,3.3654,3.1216,3.2679,10285,0
+AAME.US,D,20171212,000000,3.1216,3.2679,3.0239,3.0239,20870,0
+AAME.US,D,20171213,000000,3.0728,3.1216,2.9264,3.0728,13290,0
+AAME.US,D,20171214,000000,3.0044,3.3654,3.0044,3.3167,6079,0
+AAME.US,D,20171215,000000,3.3103,3.5118,3.1264,3.463,10985,0
+AAME.US,D,20171218,000000,3.2191,3.6093,3.2191,3.6093,8159,0
+AAME.US,D,20171219,000000,3.3167,3.6093,3.3167,3.6093,4339,0
+AAME.US,D,20171220,000000,3.5118,3.6093,3.3411,3.3654,3008,0
+AAME.US,D,20171221,000000,3.5118,3.9019,3.5118,3.9019,6335,0
+AAME.US,D,20171222,000000,3.7556,3.7556,3.5118,3.7556,5838,0
+AAME.US,D,20171226,000000,3.5606,3.5606,3.4143,3.5118,6364,0
+AAME.US,D,20171227,000000,3.463,3.463,3.2679,3.2679,3471,0
+AAME.US,D,20171228,000000,3.463,3.463,3.1704,3.1704,10115,0
+AAME.US,D,20171229,000000,3.5056,3.5056,3.2191,3.3167,2497,0
+AAME.US,D,20180102,000000,3.3752,3.3752,3.1704,3.1704,2389,0
+AAME.US,D,20180103,000000,3.4078,3.4078,3.1704,3.2679,24847,0
+AAME.US,D,20180104,000000,3.2679,3.3167,3.1704,3.1704,2823,0
+AAME.US,D,20180105,000000,3.1704,3.5606,3.1704,3.5606,7741,0
+AAME.US,D,20180108,000000,3.5118,3.5118,3.2679,3.2679,13116,0
+AAME.US,D,20180109,000000,3.2679,3.3541,3.2679,3.3167,2018,0
+AAME.US,D,20180110,000000,3.2679,3.2679,3.2435,3.2679,1523,0
+AAME.US,D,20180111,000000,3.2191,3.2679,3.2191,3.263,1931,0
+AAME.US,D,20180112,000000,3.2191,3.2679,3.2191,3.2679,3826,0
+AAME.US,D,20180116,000000,3.1704,3.2679,3.1704,3.2191,6024,0
+AAME.US,D,20180117,000000,3.2191,3.263,3.1704,3.263,2800,0
+AAME.US,D,20180118,000000,3.2191,3.2679,3.2191,3.2679,2332,0
+AAME.US,D,20180119,000000,3.3167,3.4143,3.3167,3.4025,2960,0
+AAME.US,D,20180122,000000,3.4076,3.4143,3.4076,3.4143,3192,0
+AAME.US,D,20180123,000000,3.4143,3.4143,3.4143,3.4143,1706,0
+AAME.US,D,20180124,000000,3.3654,3.3654,3.3654,3.3654,1737,0
+AAME.US,D,20180125,000000,3.2679,3.5118,3.2679,3.5118,431,0
+AAME.US,D,20180129,000000,3.5118,3.7556,3.5118,3.7067,9065,0
+AAME.US,D,20180130,000000,3.658,3.658,3.658,3.658,1354,0
+AAME.US,D,20180202,000000,3.5118,3.5118,3.3167,3.3167,1593,0
+AAME.US,D,20180205,000000,3.4143,3.4143,3.2191,3.2191,8715,0
+AAME.US,D,20180206,000000,3.2679,3.2679,3.2679,3.2679,65,0
+AAME.US,D,20180208,000000,3.2191,3.2191,3.0728,3.0728,7160,0
+AAME.US,D,20180209,000000,3.0728,3.0728,3.0239,3.0239,738,0
+AAME.US,D,20180212,000000,3.1704,3.1704,3.1704,3.1704,178,0
+AAME.US,D,20180213,000000,3.1216,3.2191,3.1216,3.1704,1917,0
+AAME.US,D,20180214,000000,3.2679,3.2679,3.2679,3.2679,234,0
+AAME.US,D,20180216,000000,3.3654,3.8043,3.3654,3.4143,7966,0
+AAME.US,D,20180221,000000,3.3654,3.3849,3.3167,3.3849,1382,0
+AAME.US,D,20180223,000000,3.419,3.419,3.419,3.419,521,0
+AAME.US,D,20180226,000000,3.5118,3.5118,3.5118,3.5118,274,0
+AAME.US,D,20180228,000000,3.4143,3.4143,3.2191,3.3654,5447,0
+AAME.US,D,20180301,000000,3.2679,3.3117,3.2679,3.3117,1112,0
+AAME.US,D,20180305,000000,3.1727,3.2679,3.1727,3.2679,2513,0
+AAME.US,D,20180306,000000,3.3167,3.3167,3.2191,3.2191,2260,0
+AAME.US,D,20180307,000000,3.4143,3.4143,3.2679,3.2679,2199,0
+AAME.US,D,20180309,000000,3.2744,3.3654,3.2679,3.2679,1498,0
+AAME.US,D,20180312,000000,3.3411,3.4143,3.2679,3.3411,3361,0
+AAME.US,D,20180313,000000,3.2679,3.2679,3.1704,3.2191,5881,0
+AAME.US,D,20180314,000000,3.2191,3.2191,3.1704,3.2142,1969,0
+AAME.US,D,20180315,000000,3.2191,3.2191,3.1264,3.2191,3646,0
+AAME.US,D,20180316,000000,3.1327,3.2191,3.1216,3.1216,2880,0
+AAME.US,D,20180319,000000,3.1216,3.1704,3.0728,3.1704,3037,0
+AAME.US,D,20180321,000000,3.1704,3.1704,3.0239,3.1704,1296,0
+AAME.US,D,20180322,000000,3.0239,3.1704,3.0239,3.0239,669,0
+AAME.US,D,20180323,000000,3.0485,3.1704,3.0239,3.1704,1135,0
+AAME.US,D,20180328,000000,3.2191,3.2191,3.0239,3.1216,2311,0
+AAME.US,D,20180329,000000,3.0239,3.2191,3.0239,3.2191,840,0
+AAME.US,D,20180402,000000,3.2679,3.2679,3.2679,3.2679,647,0
+AAME.US,D,20180403,000000,3.0728,3.3654,3.0728,3.2191,1893,0
+AAME.US,D,20180404,000000,3.3544,3.3654,3.1371,3.3654,762,0
+AAME.US,D,20180406,000000,3.3589,3.3589,3.2679,3.2679,983,0
+AAME.US,D,20180409,000000,3.2891,3.2891,3.0728,3.2191,3365,0
+AAME.US,D,20180410,000000,3.1704,3.1704,3.1704,3.1704,621,0
+AAME.US,D,20180411,000000,3.1411,3.2679,3.1411,3.1871,733,0
+AAME.US,D,20180412,000000,3.1837,3.1837,3.1408,3.1408,555,0
+AAME.US,D,20180413,000000,3.1408,3.1408,3.0672,3.0917,4458,0
+AAME.US,D,20180416,000000,3.0917,3.0917,3.0917,3.0917,1025,0
+AAME.US,D,20180417,000000,3.0376,3.0426,3.0376,3.0426,3003,0
+AAME.US,D,20180418,000000,3.0376,3.0622,2.9936,3.0426,8044,0
+AAME.US,D,20180419,000000,3.0917,3.0917,3.0917,3.0917,373,0
+AAME.US,D,20180420,000000,3.0578,3.0578,3.0578,3.0578,591,0
+AAME.US,D,20180423,000000,3.1899,3.1899,3.0917,3.1899,1795,0
+AAME.US,D,20180425,000000,3.0505,3.1899,3.0505,3.1212,977,0
+AAME.US,D,20180426,000000,3.2389,3.2389,3.1457,3.1899,5196,0
+AAME.US,D,20180427,000000,3.0917,3.1899,2.9936,3.1899,3080,0
+AAME.US,D,20180430,000000,3.1899,3.1899,3.1899,3.1899,607,0
+AAME.US,D,20180502,000000,3.1162,3.2389,3.1162,3.2389,1838,0
+AAME.US,D,20180507,000000,3.0426,3.2389,3.0426,3.0721,1712,0
+AAME.US,D,20180508,000000,3.1899,3.1899,3.0917,3.0917,1245,0
+AAME.US,D,20180509,000000,3.0426,3.0426,3.0426,3.0426,4509,0
+AAME.US,D,20180511,000000,2.9445,2.9445,2.7973,2.9445,31271,0
+AAME.US,D,20180514,000000,2.9445,2.9445,2.6501,2.6991,4905,0
+AAME.US,D,20180515,000000,2.6991,2.8954,2.6991,2.7973,23729,0
+AAME.US,D,20180516,000000,2.7973,2.7973,2.6009,2.6991,12300,0
+AAME.US,D,20180517,000000,2.7973,2.7973,2.6991,2.6991,1984,0
+AAME.US,D,20180518,000000,2.7237,2.7237,2.6991,2.6991,1502,0
+AAME.US,D,20180521,000000,2.7923,2.7973,2.6501,2.6501,1975,0
+AAME.US,D,20180522,000000,2.7973,2.7973,2.5126,2.6009,3586,0
+AAME.US,D,20180523,000000,2.7973,2.7973,2.6991,2.6991,2314,0
+AAME.US,D,20180524,000000,2.6991,2.6991,2.6009,2.6009,2206,0
+AAME.US,D,20180525,000000,2.6451,2.6451,2.6451,2.6451,1266,0
+AAME.US,D,20180529,000000,2.6501,2.6501,2.6252,2.6501,1572,0
+AAME.US,D,20180530,000000,2.7973,2.8954,2.7806,2.7967,2279,0
+AAME.US,D,20180531,000000,2.8579,2.8954,2.6991,2.8954,3023,0
+AAME.US,D,20180601,000000,2.7482,2.8954,2.6501,2.8464,4822,0
+AAME.US,D,20180604,000000,2.7727,2.8464,2.7727,2.8464,1599,0
+AAME.US,D,20180605,000000,2.6991,2.8954,2.6991,2.8464,2013,0
+AAME.US,D,20180606,000000,2.8899,2.8899,2.6501,2.6501,3461,0
+AAME.US,D,20180607,000000,2.6736,2.7973,2.6501,2.6991,5595,0
+AAME.US,D,20180608,000000,2.6009,2.6991,2.6009,2.6009,3135,0
+AAME.US,D,20180611,000000,2.6501,2.6501,2.6009,2.6009,1996,0
+AAME.US,D,20180612,000000,2.6189,2.6501,2.5519,2.5519,6931,0
+AAME.US,D,20180613,000000,2.5617,2.8218,2.5469,2.6991,15401,0
+AAME.US,D,20180614,000000,2.8954,2.8954,2.6009,2.6501,4048,0
+AAME.US,D,20180615,000000,2.6501,2.6991,2.4538,2.4538,9431,0
+AAME.US,D,20180618,000000,2.4538,2.6501,2.2573,2.4538,4382,0
+AAME.US,D,20180619,000000,2.4538,2.5029,2.3556,2.3556,2079,0
+AAME.US,D,20180620,000000,2.3065,2.4932,2.3065,2.4047,2088,0
+AAME.US,D,20180621,000000,2.5029,2.6501,2.4095,2.4095,2203,0
+AAME.US,D,20180622,000000,2.5519,2.5519,2.5519,2.5519,1092,0
+AAME.US,D,20180625,000000,2.6009,2.6009,2.4538,2.4538,1500,0
+AAME.US,D,20180626,000000,2.5765,2.6009,2.5519,2.5519,10662,0
+AAME.US,D,20180627,000000,2.5842,2.6501,2.4538,2.4538,5515,0
+AAME.US,D,20180629,000000,2.3556,2.6501,2.3556,2.6501,5141,0
+AAME.US,D,20180702,000000,2.6991,2.6991,2.3556,2.5029,10230,0
+AAME.US,D,20180703,000000,2.6009,2.6009,2.5029,2.5029,1581,0
+AAME.US,D,20180705,000000,2.5274,2.5274,2.5274,2.5274,1257,0
+AAME.US,D,20180706,000000,2.5519,2.6058,2.4047,2.4047,6891,0
+AAME.US,D,20180709,000000,2.5519,2.5519,2.3065,2.3065,11566,0
+AAME.US,D,20180710,000000,2.3556,2.4047,2.3556,2.4047,5455,0
+AAME.US,D,20180711,000000,2.4538,2.4538,2.4047,2.4047,2143,0
+AAME.US,D,20180712,000000,2.3738,2.3738,2.3738,2.3738,323,0
+AAME.US,D,20180713,000000,2.3554,2.3554,2.3065,2.3438,1112,0
+AAME.US,D,20180716,000000,2.3951,2.3951,2.3804,2.3804,699,0
+AAME.US,D,20180717,000000,2.335,2.6501,2.335,2.6501,10060,0
+AAME.US,D,20180718,000000,2.5029,2.6501,2.4047,2.6009,8436,0
+AAME.US,D,20180719,000000,2.5029,2.5029,2.5029,2.5029,253,0
+AAME.US,D,20180720,000000,2.5519,2.5519,2.4538,2.5519,5055,0
+AAME.US,D,20180723,000000,2.4538,2.5765,2.4538,2.5126,6948,0
+AAME.US,D,20180724,000000,2.5519,2.5519,2.4538,2.5519,5760,0
+AAME.US,D,20180725,000000,2.3605,2.3605,2.3556,2.3556,991,0
+AAME.US,D,20180726,000000,2.3065,2.3605,2.3065,2.3605,2899,0
+AAME.US,D,20180727,000000,2.5519,2.5519,2.5029,2.5029,1388,0
+AAME.US,D,20180730,000000,2.5029,2.5029,2.3065,2.4307,1540,0
+AAME.US,D,20180731,000000,2.4047,2.5519,2.2737,2.5519,1835,0
+AAME.US,D,20180802,000000,2.3114,2.6009,2.3114,2.6009,958,0
+AAME.US,D,20180807,000000,2.3556,2.5519,2.1593,2.4538,9494,0
+AAME.US,D,20180808,000000,2.4538,2.4538,2.4538,2.4538,534,0
+AAME.US,D,20180810,000000,2.5029,2.5519,2.5029,2.5029,2300,0
+AAME.US,D,20180813,000000,2.3556,2.6009,2.3556,2.3556,1454,0
+AAME.US,D,20180814,000000,2.6009,2.8464,2.3556,2.3556,17541,0
+AAME.US,D,20180815,000000,2.7973,2.7973,2.7482,2.7482,1128,0
+AAME.US,D,20180816,000000,2.7806,2.7806,2.5235,2.6009,1381,0
+AAME.US,D,20180820,000000,2.4047,2.6501,2.2573,2.5029,5006,0
+AAME.US,D,20180821,000000,2.6336,2.6336,2.4047,2.5029,2230,0
+AAME.US,D,20180822,000000,2.6009,2.6009,2.6009,2.6009,757,0
+AAME.US,D,20180823,000000,2.5519,2.5519,2.5519,2.5519,761,0
+AAME.US,D,20180824,000000,2.5519,2.6501,2.5519,2.6501,934,0
+AAME.US,D,20180827,000000,2.4538,2.5519,2.4538,2.4538,2743,0
+AAME.US,D,20180828,000000,2.4538,2.4538,2.4538,2.4538,1029,0
+AAME.US,D,20180829,000000,2.3556,2.4047,2.3065,2.4047,5887,0
+AAME.US,D,20180830,000000,2.4892,2.5029,2.4892,2.5029,1202,0
+AAME.US,D,20180831,000000,2.6991,2.6991,2.6991,2.6991,1013,0
+AAME.US,D,20180904,000000,3.1408,3.1408,2.6058,2.7988,9322,0
+AAME.US,D,20180905,000000,2.9445,3.0917,2.6991,2.7973,5495,0
+AAME.US,D,20180907,000000,2.8464,2.92,2.7482,2.92,5877,0
+AAME.US,D,20180910,000000,2.9936,2.9936,2.8954,2.969,6501,0
+AAME.US,D,20180911,000000,2.8954,2.969,2.7973,2.7973,4158,0
+AAME.US,D,20180912,000000,2.6991,2.9445,2.6991,2.9445,1604,0
+AAME.US,D,20180913,000000,2.8954,2.9445,2.5519,2.9445,2763,0
+AAME.US,D,20180914,000000,2.8218,2.9445,2.5519,2.8464,3118,0
+AAME.US,D,20180917,000000,2.6009,2.9445,2.4047,2.9445,11561,0
+AAME.US,D,20180918,000000,2.8954,2.8954,2.8954,2.8954,898,0
+AAME.US,D,20180919,000000,2.5519,2.8464,2.5519,2.8464,1212,0
+AAME.US,D,20180920,000000,2.8464,2.8774,2.4341,2.6991,20714,0
+AAME.US,D,20180921,000000,2.6501,2.6501,2.3065,2.5519,10120,0
+AAME.US,D,20180924,000000,2.3556,2.6009,2.3556,2.6009,3717,0
+AAME.US,D,20180925,000000,2.5404,2.5404,2.3065,2.5029,1427,0
+AAME.US,D,20180926,000000,2.3802,2.5519,2.2573,2.5519,3677,0
+AAME.US,D,20180927,000000,2.5274,2.5274,2.2573,2.4538,10013,0
+AAME.US,D,20180928,000000,2.5029,2.5029,2.4538,2.4538,4677,0
+AAME.US,D,20181001,000000,2.5029,2.5519,2.3556,2.5519,2722,0
+AAME.US,D,20181002,000000,2.6501,2.6501,2.4047,2.4047,5979,0
+AAME.US,D,20181003,000000,2.5225,2.6501,2.5225,2.561,1553,0
+AAME.US,D,20181004,000000,2.5519,2.5519,2.2673,2.4563,5695,0
+AAME.US,D,20181008,000000,2.6921,2.6921,2.328,2.5064,3386,0
+AAME.US,D,20181009,000000,2.6304,2.7313,2.4057,2.6598,1643,0
+AAME.US,D,20181010,000000,2.6304,2.6304,2.5178,2.5519,2998,0
+AAME.US,D,20181011,000000,2.6108,2.7426,2.6108,2.7187,2366,0
+AAME.US,D,20181012,000000,2.6894,2.9248,2.5029,2.6991,18362,0
+AAME.US,D,20181015,000000,2.727,2.8954,2.727,2.8465,2390,0
+AAME.US,D,20181016,000000,2.8464,2.8954,2.6205,2.8267,7802,0
+AAME.US,D,20181017,000000,2.8954,2.8954,2.8753,2.8954,2254,0
+AAME.US,D,20181018,000000,2.6991,2.9169,2.4636,2.8954,7801,0
+AAME.US,D,20181019,000000,2.7482,2.8954,2.7482,2.7482,2039,0
+AAME.US,D,20181022,000000,2.6304,2.7384,2.6206,2.7384,2785,0
+AAME.US,D,20181023,000000,2.7384,2.8464,2.6205,2.6991,2965,0
+AAME.US,D,20181024,000000,2.6991,2.9347,2.6304,2.915,3280,0
+AAME.US,D,20181025,000000,2.9248,2.9248,2.8856,2.915,4197,0
+AAME.US,D,20181026,000000,2.8856,2.8856,2.6697,2.8757,1795,0
+AAME.US,D,20181029,000000,2.8856,2.8856,2.6598,2.6598,1351,0
+AAME.US,D,20181030,000000,2.6697,3.0426,2.6697,3.0426,3036,0
+AAME.US,D,20181031,000000,2.9936,2.9936,2.6794,2.7482,5199,0
+AAME.US,D,20181101,000000,2.6205,2.8856,2.6205,2.6598,3482,0
+AAME.US,D,20181102,000000,2.6894,3.0426,2.6894,3.0426,3155,0
+AAME.US,D,20181105,000000,3.0426,3.0426,2.9445,3.0426,1338,0
+AAME.US,D,20181106,000000,3.1604,3.5333,2.9052,3.0426,25661,0
+AAME.US,D,20181107,000000,3.0819,3.504,2.8532,3.4352,10235,0
+AAME.US,D,20181108,000000,3.1212,3.5313,3.1212,3.5313,3877,0
+AAME.US,D,20181109,000000,3.7296,3.7296,3.1604,3.1604,3765,0
+AAME.US,D,20181112,000000,3.2291,3.3568,3.0426,3.3568,5657,0
+AAME.US,D,20181113,000000,3.0525,3.2192,2.9052,3.1368,6709,0
+AAME.US,D,20181114,000000,3.1113,3.1113,2.7875,2.7875,7138,0
+AAME.US,D,20181115,000000,2.9248,2.9248,2.9248,2.9248,388,0
+AAME.US,D,20181116,000000,2.7581,2.974,2.7581,2.974,576,0
+AAME.US,D,20181119,000000,2.8757,2.9936,2.8757,2.9936,2874,0
+AAME.US,D,20181120,000000,3.0132,3.0728,2.964,3.0426,9499,0
+AAME.US,D,20181121,000000,3.023,3.0344,2.7776,2.7776,1943,0
+AAME.US,D,20181123,000000,2.7973,2.9754,2.7973,2.8856,1754,0
+AAME.US,D,20181126,000000,2.8856,3.0535,2.6108,2.7973,28655,0
+AAME.US,D,20181127,000000,2.7482,2.8336,2.5617,2.7703,3296,0
+AAME.US,D,20181128,000000,2.758,2.7973,2.758,2.7973,2463,0
+AAME.US,D,20181129,000000,2.7043,2.8071,2.7043,2.8071,1496,0
+AAME.US,D,20181130,000000,2.7973,2.8267,2.5627,2.7776,6286,0
+AAME.US,D,20181203,000000,2.8038,2.8038,2.6108,2.6108,1365,0
+AAME.US,D,20181204,000000,2.6108,2.6425,2.6009,2.6304,2183,0
+AAME.US,D,20181206,000000,2.6304,2.6304,2.6234,2.6304,2674,0
+AAME.US,D,20181207,000000,2.4728,2.4728,2.3752,2.3752,1843,0
+AAME.US,D,20181210,000000,2.2991,2.3752,2.2991,2.3752,3155,0
+AAME.US,D,20181211,000000,2.3291,2.3752,2.3163,2.3752,1735,0
+AAME.US,D,20181212,000000,2.3065,2.3676,2.3065,2.3065,758,0
+AAME.US,D,20181213,000000,2.3644,2.3644,2.3065,2.3065,1859,0
+AAME.US,D,20181214,000000,2.3556,2.3556,2.3556,2.3556,345,0
+AAME.US,D,20181217,000000,2.3556,2.3752,2.3328,2.3725,9001,0
+AAME.US,D,20181218,000000,2.3556,2.3752,2.2869,2.3752,7241,0
+AAME.US,D,20181219,000000,2.2997,2.3474,2.2869,2.2869,3359,0
+AAME.US,D,20181221,000000,2.2978,2.2996,2.2869,2.2869,4225,0
+AAME.US,D,20181224,000000,2.3262,2.3294,2.1997,2.3294,1351,0
+AAME.US,D,20181226,000000,2.3392,2.3392,2.1996,2.1996,1353,0
+AAME.US,D,20181227,000000,2.2966,2.3262,2.2966,2.3262,1955,0
+AAME.US,D,20181228,000000,2.2083,2.3391,2.2083,2.3391,1491,0
+AAME.US,D,20181231,000000,2.3556,2.3752,2.3489,2.3642,6016,0
+AAME.US,D,20190102,000000,2.385,2.4439,2.385,2.4439,1821,0
+AAME.US,D,20190103,000000,2.4661,2.6697,2.4538,2.6009,7062,0
+AAME.US,D,20190104,000000,2.6009,3.0033,2.6009,2.8917,1316,0
+AAME.US,D,20190107,000000,2.3654,3.0033,2.3654,2.7224,2672,0
+AAME.US,D,20190108,000000,2.8345,2.8345,2.385,2.6009,6288,0
+AAME.US,D,20190109,000000,2.741,2.741,2.741,2.741,790,0
+AAME.US,D,20190110,000000,2.3871,2.4047,2.3871,2.4047,603,0
+AAME.US,D,20190111,000000,2.5519,2.5519,2.5519,2.5519,1883,0
+AAME.US,D,20190114,000000,2.5225,2.5225,2.3949,2.4439,6388,0
+AAME.US,D,20190115,000000,2.5029,2.6205,2.4186,2.6205,9003,0
+AAME.US,D,20190116,000000,2.4734,2.4734,2.4538,2.4538,1916,0
+AAME.US,D,20190117,000000,2.5715,2.6205,2.3968,2.4538,6124,0
+AAME.US,D,20190118,000000,2.4145,2.7678,2.4145,2.6824,3138,0
+AAME.US,D,20190122,000000,2.5519,2.5519,2.4636,2.4636,1614,0
+AAME.US,D,20190124,000000,2.6501,2.7678,2.5322,2.7678,3909,0
+AAME.US,D,20190125,000000,2.5029,2.6255,2.4832,2.6108,5967,0
+AAME.US,D,20190129,000000,2.6077,2.6077,2.6077,2.6077,216,0
+AAME.US,D,20190130,000000,2.4538,2.5126,2.4538,2.4832,4632,0
+AAME.US,D,20190131,000000,2.6009,2.6545,2.6009,2.6545,6761,0
+AAME.US,D,20190201,000000,2.6022,2.6022,2.6022,2.6022,2119,0
+AAME.US,D,20190204,000000,2.7971,2.7971,2.7482,2.7482,3174,0
+AAME.US,D,20190206,000000,2.5068,2.5068,2.5068,2.5068,685,0
+AAME.US,D,20190207,000000,2.5126,2.7512,2.5126,2.6304,12974,0
+AAME.US,D,20190211,000000,2.6501,2.6501,2.53,2.5322,2405,0
+AAME.US,D,20190213,000000,2.53,2.5519,2.53,2.5519,2374,0
+AAME.US,D,20190214,000000,2.6862,2.6894,2.6794,2.6794,2933,0
+AAME.US,D,20190220,000000,2.5715,2.6942,2.5282,2.5813,6086,0
+AAME.US,D,20190222,000000,2.6224,2.7999,2.6179,2.7999,4309,0
+AAME.US,D,20190225,000000,2.8561,2.8561,2.7418,2.7418,1234,0
+AAME.US,D,20190226,000000,2.7384,2.7482,2.7384,2.7482,999,0
+AAME.US,D,20190228,000000,2.8365,2.8365,2.8365,2.8365,2199,0
+AAME.US,D,20190301,000000,2.7973,2.8169,2.754,2.8036,5099,0
+AAME.US,D,20190304,000000,2.8011,2.8169,2.7973,2.7973,8595,0
+AAME.US,D,20190307,000000,2.6535,2.6697,2.6108,2.6108,1548,0
+AAME.US,D,20190308,000000,2.4636,2.6402,2.4636,2.5322,12866,0
+AAME.US,D,20190311,000000,2.4735,2.4735,2.4735,2.4735,1081,0
+AAME.US,D,20190312,000000,2.4734,2.4832,2.4734,2.4734,1722,0
+AAME.US,D,20190313,000000,2.4636,2.6598,2.2673,2.6501,5959,0
+AAME.US,D,20190315,000000,2.6501,2.866,2.6501,2.866,9418,0
+AAME.US,D,20190319,000000,2.7875,2.8169,2.758,2.7776,2063,0
+AAME.US,D,20190320,000000,2.8464,2.8464,2.8464,2.8464,1291,0
+AAME.US,D,20190321,000000,2.8561,2.866,2.8365,2.8365,1037,0
+AAME.US,D,20190322,000000,2.6009,2.6009,2.6009,2.6009,104,0
+AAME.US,D,20190325,000000,2.5911,2.5911,2.5911,2.5911,124,0
+AAME.US,D,20190326,000000,2.5322,2.6255,2.5029,2.5126,3287,0
+AAME.US,D,20190327,000000,2.5519,2.5519,2.5421,2.5421,1685,0
+AAME.US,D,20190328,000000,2.4734,2.4734,2.4734,2.4734,380,0
+AAME.US,D,20190329,000000,2.5519,2.5519,2.5029,2.5029,1234,0
+AAME.US,D,20190401,000000,2.5519,2.5646,2.5519,2.5646,5846,0
+AAME.US,D,20190402,000000,2.5322,2.6451,2.4928,2.5421,20420,0
+AAME.US,D,20190403,000000,2.5421,2.6598,2.4146,2.5421,21256,0
+AAME.US,D,20190404,000000,2.5618,2.6108,2.5125,2.6009,6331,0
+AAME.US,D,20190408,000000,2.5886,2.5886,2.4734,2.4734,3267,0
+AAME.US,D,20190409,000000,2.5525,2.5525,2.325,2.325,9580,0
+AAME.US,D,20190410,000000,2.325,2.4734,2.325,2.4536,10103,0
+AAME.US,D,20190411,000000,2.4418,2.4418,2.3546,2.3843,1817,0
+AAME.US,D,20190412,000000,2.2854,2.2938,2.2755,2.2938,1927,0
+AAME.US,D,20190415,000000,2.2854,2.2854,2.2854,2.2854,3516,0
+AAME.US,D,20190416,000000,2.4239,2.4239,2.414,2.414,3135,0
+AAME.US,D,20190417,000000,2.4239,2.4437,2.3646,2.3646,2596,0
+AAME.US,D,20190418,000000,2.4239,2.4239,2.4239,2.4239,1846,0
+AAME.US,D,20190422,000000,2.4734,2.5525,2.4734,2.5426,2955,0
+AAME.US,D,20190423,000000,2.6588,2.6588,2.6588,2.6588,1171,0
+AAME.US,D,20190424,000000,2.4734,2.4734,2.4041,2.4041,5193,0
+AAME.US,D,20190425,000000,2.4185,2.5624,2.414,2.4613,2759,0
+AAME.US,D,20190429,000000,2.3381,2.3381,2.3381,2.3381,217,0
+AAME.US,D,20190430,000000,2.4239,2.4339,2.4239,2.4338,1482,0
+AAME.US,D,20190502,000000,2.5031,2.5129,2.4437,2.4931,2560,0
+AAME.US,D,20190506,000000,2.4833,2.5129,2.3942,2.4437,6323,0
+AAME.US,D,20190507,000000,2.325,2.325,2.325,2.325,465,0
+AAME.US,D,20190508,000000,2.4358,2.4358,2.325,2.325,1296,0
+AAME.US,D,20190510,000000,2.4833,2.4833,2.4536,2.4634,1066,0
+AAME.US,D,20190513,000000,2.4226,2.4226,2.4226,2.4226,128,0
+AAME.US,D,20190516,000000,2.4239,2.4239,2.3052,2.3052,1428,0
+AAME.US,D,20190521,000000,2.2544,2.4833,2.236,2.236,15793,0
+AAME.US,D,20190522,000000,2.2162,2.4338,2.2162,2.4338,1086,0
+AAME.US,D,20190524,000000,2.3942,2.4833,2.3942,2.4833,688,0
+AAME.US,D,20190528,000000,2.4094,2.4094,2.4094,2.4094,107,0
+AAME.US,D,20190531,000000,2.4734,2.4734,2.4239,2.424,808,0
+AAME.US,D,20190603,000000,2.4238,2.4238,2.267,2.3398,858,0
+AAME.US,D,20190606,000000,2.3843,2.4239,2.3843,2.4239,317,0
+AAME.US,D,20190607,000000,2.4239,2.4239,2.4239,2.4239,534,0
+AAME.US,D,20190610,000000,2.2952,2.4239,2.2952,2.4239,584,0
+AAME.US,D,20190611,000000,2.2952,2.4239,2.2755,2.4239,3159,0
+AAME.US,D,20190612,000000,2.3646,2.414,2.3646,2.414,1261,0
+AAME.US,D,20190614,000000,2.226,2.3843,2.1766,2.2073,6248,0
+AAME.US,D,20190617,000000,2.3052,2.3646,2.3052,2.3646,1020,0
+AAME.US,D,20190618,000000,2.4338,2.4338,2.2162,2.4239,6316,0
+AAME.US,D,20190619,000000,2.4536,2.4536,2.414,2.4536,2563,0
+AAME.US,D,20190620,000000,2.4437,2.4536,2.4437,2.4536,1508,0
+AAME.US,D,20190621,000000,2.4833,2.4833,2.4823,2.4833,1241,0
+AAME.US,D,20190624,000000,2.315,2.4833,2.315,2.4833,616,0
+AAME.US,D,20190625,000000,2.4833,2.4833,2.4635,2.4635,407,0
+AAME.US,D,20190627,000000,2.4635,2.5031,2.4635,2.4833,1853,0
+AAME.US,D,20190628,000000,2.4239,2.4635,2.4239,2.4239,611,0
+AAME.US,D,20190701,000000,2.4041,2.4041,2.3744,2.3744,536,0
+AAME.US,D,20190702,000000,2.2952,2.3646,2.2927,2.3418,2391,0
+AAME.US,D,20190703,000000,2.4536,2.4536,2.3452,2.3452,1307,0
+AAME.US,D,20190705,000000,2.2458,2.3744,2.2458,2.3646,3247,0
+AAME.US,D,20190708,000000,2.414,2.414,2.3843,2.3843,478,0
+AAME.US,D,20190710,000000,2.3102,2.3843,2.236,2.2656,2476,0
+AAME.US,D,20190711,000000,2.32,2.32,2.2656,2.2656,872,0
+AAME.US,D,20190712,000000,2.3646,2.3646,2.2656,2.2656,1304,0
+AAME.US,D,20190715,000000,2.2656,2.2809,2.2656,2.2769,1757,0
+AAME.US,D,20190716,000000,2.226,2.3545,2.226,2.3309,1717,0
+AAME.US,D,20190717,000000,2.3744,2.3843,2.3744,2.3843,433,0
+AAME.US,D,20190722,000000,2.4041,2.4487,2.4041,2.4487,1542,0
+AAME.US,D,20190723,000000,2.4437,2.4536,2.4338,2.4536,1677,0
+AAME.US,D,20190724,000000,2.2854,2.2854,2.2854,2.2854,555,0
+AAME.US,D,20190726,000000,2.3596,2.3596,2.2854,2.2854,699,0
+AAME.US,D,20190729,000000,2.4635,2.4635,2.3366,2.4536,680,0
+AAME.US,D,20190730,000000,2.3824,2.4536,2.325,2.3348,3248,0
+AAME.US,D,20190731,000000,2.4536,2.4536,2.325,2.325,2392,0
+AAME.US,D,20190802,000000,2.325,2.325,2.325,2.325,846,0
+AAME.US,D,20190805,000000,2.2107,2.32,2.2107,2.32,1172,0
+AAME.US,D,20190806,000000,2.2968,2.3646,2.0974,2.2062,8694,0
+AAME.US,D,20190807,000000,2.3447,2.4139,2.3447,2.3843,1032,0
+AAME.US,D,20190808,000000,2.4437,2.4437,2.3942,2.3942,782,0
+AAME.US,D,20190809,000000,2.226,2.3942,2.226,2.3744,1207,0
+AAME.US,D,20190812,000000,2.4239,2.4437,2.4239,2.4437,284,0
+AAME.US,D,20190813,000000,2.4437,2.4635,2.4249,2.4249,1403,0
+AAME.US,D,20190814,000000,2.226,2.3646,2.226,2.315,1557,0
+AAME.US,D,20190815,000000,2.3646,2.3843,2.3646,2.3843,369,0
+AAME.US,D,20190819,000000,2.3744,2.3744,2.3744,2.3744,326,0
+AAME.US,D,20190820,000000,2.3699,2.4781,2.3316,2.4041,13974,0
+AAME.US,D,20190821,000000,2.3546,2.5624,2.3546,2.5624,16444,0
+AAME.US,D,20190822,000000,2.6181,2.6217,2.6181,2.6217,564,0
+AAME.US,D,20190823,000000,2.6613,2.7662,2.5624,2.7662,3559,0
+AAME.US,D,20190826,000000,2.6911,2.7009,2.5723,2.7009,4319,0
+AAME.US,D,20190827,000000,2.7157,2.7603,2.6317,2.6317,1572,0
+AAME.US,D,20190828,000000,2.7405,2.7541,2.5386,2.5386,1697,0
+AAME.US,D,20190829,000000,2.5327,2.8097,2.5327,2.6911,5446,0
+AAME.US,D,20190830,000000,2.5426,2.7207,2.4338,2.4931,10182,0
+AAME.US,D,20190903,000000,2.3843,2.6217,2.3843,2.5822,3474,0
+AAME.US,D,20190904,000000,2.8195,2.8195,2.6713,2.6713,304,0
+AAME.US,D,20190906,000000,2.7207,2.7207,2.7207,2.7207,385,0
+AAME.US,D,20190911,000000,2.5229,2.5229,2.5229,2.5229,118,0
+AAME.US,D,20190912,000000,2.79,2.79,2.7108,2.7108,1003,0
+AAME.US,D,20190913,000000,2.707,2.7108,2.6465,2.7108,2240,0
+AAME.US,D,20190916,000000,2.7108,2.7108,2.5229,2.7009,3172,0
+AAME.US,D,20190917,000000,2.7108,2.7108,2.6217,2.7108,1893,0
+AAME.US,D,20190918,000000,2.7108,2.8097,2.6713,2.8097,3106,0
+AAME.US,D,20190919,000000,2.7306,2.879,2.5822,2.6317,3684,0
+AAME.US,D,20190920,000000,2.9186,2.9186,2.4833,2.4833,7144,0
+AAME.US,D,20190923,000000,2.6613,2.7207,2.6515,2.7108,2667,0
+AAME.US,D,20190924,000000,2.6713,2.7108,2.5971,2.6317,1905,0
+AAME.US,D,20190925,000000,2.6063,2.7504,2.6063,2.7405,1015,0
+AAME.US,D,20191001,000000,2.5888,2.5888,2.5888,2.5888,754,0
+AAME.US,D,20191002,000000,2.5723,2.6911,2.4931,2.4931,1942,0
+AAME.US,D,20191004,000000,2.6217,2.6217,2.4864,2.4864,4357,0
+AAME.US,D,20191007,000000,2.4859,2.5429,2.4734,2.4734,1973,0
+AAME.US,D,20191008,000000,2.4734,2.4891,2.4734,2.4891,1880,0
+AAME.US,D,20191010,000000,2.4734,2.4734,2.4734,2.4734,227,0
+AAME.US,D,20191011,000000,2.5027,2.5229,2.5027,2.5229,1314,0
+AAME.US,D,20191015,000000,2.3348,2.4037,2.2854,2.3744,6591,0
+AAME.US,D,20191016,000000,2.2755,2.4437,2.2558,2.4437,3595,0
+AAME.US,D,20191017,000000,2.4931,2.4931,2.4338,2.4338,455,0
+AAME.US,D,20191018,000000,2.3407,2.4734,2.3108,2.4734,920,0
+AAME.US,D,20191021,000000,2.3348,2.4239,2.2656,2.4119,5016,0
+AAME.US,D,20191022,000000,2.2892,2.4338,2.226,2.226,10720,0
+AAME.US,D,20191023,000000,2.325,2.325,2.1568,2.2656,4064,0
+AAME.US,D,20191025,000000,2.1766,2.1766,2.1073,2.1666,1863,0
+AAME.US,D,20191028,000000,2.1568,2.1964,1.9985,2.0974,2342,0
+AAME.US,D,20191029,000000,2.226,2.226,2.0974,2.226,1632,0
+AAME.US,D,20191030,000000,2.0974,2.226,2.0875,2.226,1672,0
+AAME.US,D,20191031,000000,2.2558,2.2558,2.2062,2.2062,4695,0
+AAME.US,D,20191101,000000,2.0875,2.2655,2.0875,2.2497,682,0
+AAME.US,D,20191104,000000,2.315,2.315,2.0875,2.1666,6035,0
+AAME.US,D,20191105,000000,2.2558,2.2558,2.0776,2.236,4833,0
+AAME.US,D,20191106,000000,2.1766,2.1766,1.9243,1.9391,9361,0
+AAME.US,D,20191107,000000,1.9391,1.9499,1.8797,1.9499,4165,0
+AAME.US,D,20191108,000000,1.8353,1.9293,1.7907,1.7908,5941,0
+AAME.US,D,20191111,000000,1.8797,1.8995,1.7907,1.8607,3733,0
+AAME.US,D,20191112,000000,1.8006,1.8995,1.6425,1.7377,11120,0
+AAME.US,D,20191113,000000,1.7413,1.7808,1.484,1.484,4761,0
+AAME.US,D,20191114,000000,1.6881,1.6918,1.583,1.583,1780,0
+AAME.US,D,20191115,000000,1.6819,1.7313,1.6819,1.7313,13347,0
+AAME.US,D,20191118,000000,1.7313,1.7313,1.5532,1.5532,3322,0
+AAME.US,D,20191119,000000,1.583,1.7116,1.583,1.7017,6463,0
+AAME.US,D,20191120,000000,1.7511,1.8897,1.7313,1.8897,1723,0
+AAME.US,D,20191121,000000,1.7709,1.9787,1.4444,1.9787,3615,0
+AAME.US,D,20191122,000000,1.9787,1.9787,1.7808,1.9293,3942,0
+AAME.US,D,20191125,000000,1.8995,1.8995,1.7215,1.7215,5521,0
+AAME.US,D,20191126,000000,1.8797,1.8797,1.8113,1.8113,765,0
+AAME.US,D,20191127,000000,1.6126,1.9787,1.6126,1.9787,833,0
+AAME.US,D,20191129,000000,1.6126,1.7524,1.583,1.7511,6244,0
+AAME.US,D,20191202,000000,1.8105,1.8105,1.6324,1.6324,5318,0
+AAME.US,D,20191203,000000,1.4642,1.7907,1.4642,1.7709,4491,0
+AAME.US,D,20191204,000000,1.6819,1.7709,1.494,1.5978,11324,0
+AAME.US,D,20191205,000000,1.6819,1.6819,1.5334,1.5334,9102,0
+AAME.US,D,20191206,000000,1.6819,1.9787,1.6819,1.9391,12093,0
+AAME.US,D,20191209,000000,1.9688,1.9787,1.7277,1.9787,4823,0
+AAME.US,D,20191210,000000,1.9787,1.9787,1.7332,1.9128,1281,0
+AAME.US,D,20191211,000000,1.6978,2.0529,1.6978,1.7413,3750,0
+AAME.US,D,20191212,000000,2.1271,2.1271,1.7017,1.9293,10204,0
+AAME.US,D,20191213,000000,1.8995,1.9985,1.7709,1.9293,6148,0
+AAME.US,D,20191216,000000,1.7511,1.8204,1.7413,1.8006,7002,0
+AAME.US,D,20191217,000000,1.7807,1.9787,1.7314,1.8797,4032,0
+AAME.US,D,20191218,000000,1.8105,1.8699,1.7808,1.7808,11003,0
+AAME.US,D,20191219,000000,1.8501,1.8699,1.8303,1.8695,3661,0
+AAME.US,D,20191220,000000,1.9846,1.9846,1.8204,1.8303,5131,0
+AAME.US,D,20191223,000000,1.9094,1.9094,1.8303,1.8699,1045,0
+AAME.US,D,20191224,000000,1.8303,1.8699,1.7912,1.8699,1767,0
+AAME.US,D,20191226,000000,1.7511,1.8797,1.7511,1.8797,6010,0
+AAME.US,D,20191227,000000,1.8797,1.8797,1.8014,1.8303,3539,0
+AAME.US,D,20191230,000000,1.8303,1.8995,1.8303,1.8995,719,0
+AAME.US,D,20191231,000000,1.9095,1.949,1.8303,1.949,3429,0
+AAME.US,D,20200102,000000,1.9688,2.0765,1.9688,1.9688,2394,0
+AAME.US,D,20200103,000000,1.7511,2.0578,1.7511,2.0183,2614,0
+AAME.US,D,20200106,000000,1.9787,1.9787,1.8353,1.8401,2037,0
+AAME.US,D,20200107,000000,1.8401,1.9595,1.7786,1.7786,3031,0
+AAME.US,D,20200108,000000,1.9293,1.9787,1.8303,1.8797,5714,0
+AAME.US,D,20200109,000000,1.7808,1.9787,1.7808,1.8401,1871,0
+AAME.US,D,20200110,000000,1.8995,1.9787,1.8995,1.9787,8523,0
+AAME.US,D,20200113,000000,1.8006,2.1964,1.8006,1.9589,2412,0
+AAME.US,D,20200114,000000,1.8006,2.0677,1.8006,1.9886,2264,0
+AAME.US,D,20200115,000000,1.8897,1.8897,1.8897,1.8897,639,0
+AAME.US,D,20200116,000000,1.9132,1.9132,1.8797,1.8797,545,0
+AAME.US,D,20200121,000000,1.8006,1.9787,1.7907,1.8797,2443,0
+AAME.US,D,20200122,000000,1.8303,1.9787,1.8303,1.8797,4557,0
+AAME.US,D,20200123,000000,1.8303,1.9293,1.8303,1.8401,2097,0
+AAME.US,D,20200124,000000,1.949,1.949,1.8797,1.8797,2628,0
+AAME.US,D,20200127,000000,1.7611,1.949,1.7611,1.7808,1129,0
+AAME.US,D,20200128,000000,1.7907,1.9787,1.7907,1.9293,4717,0
+AAME.US,D,20200129,000000,2.1964,2.2062,1.8006,1.9985,4980,0
+AAME.US,D,20200130,000000,1.8401,2.1964,1.8401,2.0875,2267,0
+AAME.US,D,20200131,000000,1.8797,2.2062,1.8797,2.1864,12220,0
+AAME.US,D,20200203,000000,1.9776,2.2062,1.9095,1.9095,865,0
+AAME.US,D,20200204,000000,2.1964,2.1964,2.1612,2.1864,1678,0
+AAME.US,D,20200205,000000,2.2026,2.2062,2.1666,2.2062,583,0
+AAME.US,D,20200206,000000,2.2062,2.2062,2.1666,2.1666,767,0
+AAME.US,D,20200207,000000,2.1666,2.1666,2.1666,2.1666,822,0
+AAME.US,D,20200210,000000,2.0283,2.0283,2.0283,2.0283,5858,0
+AAME.US,D,20200211,000000,2.1805,2.1805,2.0479,2.0578,4889,0
+AAME.US,D,20200212,000000,1.9589,1.9589,1.9589,1.9589,246,0
+AAME.US,D,20200213,000000,1.9886,2.2656,1.9886,2.2656,6598,0
+AAME.US,D,20200218,000000,2.3646,2.5921,2.325,2.5426,6879,0
+AAME.US,D,20200220,000000,2.4833,2.5723,2.1864,2.226,2970,0
+AAME.US,D,20200221,000000,2.5822,2.5822,2.5433,2.5723,1195,0
+AAME.US,D,20200224,000000,2.5229,2.5229,2.5031,2.5031,706,0
+AAME.US,D,20200225,000000,2.2952,2.4239,2.226,2.3744,2753,0
+AAME.US,D,20200226,000000,2.3744,2.4734,2.3744,2.4734,563,0
+AAME.US,D,20200227,000000,2.1964,2.2755,2.1469,2.1469,7758,0
+AAME.US,D,20200228,000000,2.2656,2.5129,2.0974,2.4437,1910,0
+AAME.US,D,20200302,000000,2.4536,2.5822,2.137,2.5822,1742,0
+AAME.US,D,20200303,000000,2.5822,2.5822,2.5229,2.5426,693,0
+AAME.US,D,20200305,000000,2.226,2.5426,2.226,2.4931,2188,0
+AAME.US,D,20200306,000000,2.4931,2.4931,2.4734,2.4734,712,0
+AAME.US,D,20200309,000000,2.2907,2.5822,2.2907,2.5229,2721,0
+AAME.US,D,20200310,000000,2.317,2.5723,2.317,2.5723,1460,0
+AAME.US,D,20200311,000000,2.5525,2.5822,2.5524,2.5535,1173,0
+AAME.US,D,20200312,000000,2.2854,2.5723,2.2854,2.4931,1631,0
+AAME.US,D,20200313,000000,2.5723,2.5723,2.3794,2.4734,1665,0
+AAME.US,D,20200316,000000,2.4734,2.4734,2.3673,2.3942,1421,0
+AAME.US,D,20200317,000000,2.2656,2.3546,2.1766,2.1766,6164,0
+AAME.US,D,20200319,000000,2.3744,2.4091,2.3744,2.3744,351,0
+AAME.US,D,20200320,000000,2.2854,2.2854,2.2854,2.2854,114,0
+AAME.US,D,20200323,000000,2.2139,2.2139,2.2139,2.2139,219,0
+AAME.US,D,20200324,000000,2.4239,2.4239,2.3744,2.3744,422,0
+AAME.US,D,20200325,000000,2.2755,2.2755,2.0976,2.0976,1075,0
+AAME.US,D,20200326,000000,2.2656,2.2656,2.0578,2.2558,1633,0
+AAME.US,D,20200327,000000,2.226,2.226,2.1856,2.226,516,0
+AAME.US,D,20200330,000000,2.226,2.226,2.1073,2.1073,368,0
+AAME.US,D,20200331,000000,2.0875,2.0875,2.0875,2.0875,259,0
+AAME.US,D,20200401,000000,2.0875,2.1271,2.0875,2.1271,654,0
+AAME.US,D,20200402,000000,2.1666,2.1666,1.8897,2.0776,3631,0
+AAME.US,D,20200403,000000,2.0677,2.0776,2.0084,2.0776,500,0
+AAME.US,D,20200406,000000,2.0776,2.1864,2.0776,2.1864,914,0
+AAME.US,D,20200407,000000,2.1766,2.1766,1.8797,2.1666,1283,0
+AAME.US,D,20200408,000000,1.9095,2.1172,1.9095,2.1172,500,0
+AAME.US,D,20200409,000000,2.1271,2.1271,1.9548,2.0479,2683,0
+AAME.US,D,20200414,000000,1.9391,2.0183,1.8791,2.0183,1810,0
+AAME.US,D,20200415,000000,1.9787,1.9787,1.8401,1.9223,2647,0
+AAME.US,D,20200416,000000,1.8095,1.9787,1.8095,1.9688,1794,0
+AAME.US,D,20200417,000000,1.9688,1.9688,1.9095,1.9095,608,0
+AAME.US,D,20200420,000000,1.9293,1.9293,1.8204,1.8303,895,0
+AAME.US,D,20200421,000000,1.8303,1.8303,1.6522,1.6522,7726,0
+AAME.US,D,20200422,000000,1.8897,1.8995,1.7017,1.7709,2804,0
+AAME.US,D,20200424,000000,1.882,1.8994,1.5898,1.6126,30809,0
+AAME.US,D,20200427,000000,1.583,1.7183,1.58,1.6126,4282,0
+AAME.US,D,20200428,000000,1.5632,1.7709,1.5632,1.5928,7473,0
+AAME.US,D,20200429,000000,1.5928,1.7638,1.5928,1.7313,10381,0
+AAME.US,D,20200430,000000,1.7611,1.7808,1.7401,1.7561,2600,0
+AAME.US,D,20200501,000000,1.6028,1.7808,1.6028,1.7611,947,0
+AAME.US,D,20200504,000000,1.7808,1.7808,1.6967,1.7511,948,0
+AAME.US,D,20200505,000000,1.6324,1.7808,1.6324,1.7808,822,0
+AAME.US,D,20200506,000000,1.7808,1.7808,1.7709,1.7709,521,0
+AAME.US,D,20200507,000000,1.7709,1.7709,1.7709,1.7709,965,0
+AAME.US,D,20200508,000000,1.7017,1.7709,1.7017,1.7709,1505,0
+AAME.US,D,20200511,000000,1.7808,1.8501,1.7511,1.7511,14836,0
+AAME.US,D,20200512,000000,1.8501,1.8995,1.8501,1.8599,925,0
+AAME.US,D,20200513,000000,1.7808,1.8599,1.7808,1.8599,937,0
+AAME.US,D,20200514,000000,1.8599,1.8599,1.7017,1.8501,1464,0
+AAME.US,D,20200518,000000,1.7604,1.949,1.7604,1.9095,1293,0
+AAME.US,D,20200519,000000,1.9293,1.9293,1.7808,1.7808,487,0
+AAME.US,D,20200520,000000,1.7929,1.8797,1.7313,1.8797,3056,0
+AAME.US,D,20200521,000000,1.8699,1.8797,1.7907,1.7907,1777,0
+AAME.US,D,20200522,000000,1.949,1.949,1.7907,1.9293,1208,0
+AAME.US,D,20200527,000000,1.9293,1.9293,1.9293,1.9293,458,0
+AAME.US,D,20200528,000000,1.9293,1.9293,1.8401,1.8401,1158,0
+AAME.US,D,20200529,000000,1.8401,1.8599,1.7413,1.7511,5909,0
+AAME.US,D,20200601,000000,1.8105,1.8105,1.8105,1.8105,780,0
+AAME.US,D,20200602,000000,1.8599,1.8599,1.8493,1.8493,679,0
+AAME.US,D,20200603,000000,1.7857,1.7857,1.7116,1.7116,2501,0
+AAME.US,D,20200604,000000,1.7117,1.7907,1.7116,1.7907,1363,0
+AAME.US,D,20200605,000000,1.8797,1.8797,1.7413,1.7808,3930,0
+AAME.US,D,20200608,000000,1.8105,1.8303,1.8006,1.8303,5099,0
+AAME.US,D,20200609,000000,1.8401,1.8897,1.7927,1.8797,3540,0
+AAME.US,D,20200610,000000,1.8995,1.8995,1.8995,1.8995,357,0
+AAME.US,D,20200611,000000,1.8897,1.8897,1.8501,1.8501,837,0
+AAME.US,D,20200612,000000,1.8599,1.8599,1.8253,1.8599,647,0
+AAME.US,D,20200615,000000,1.8109,1.8599,1.8109,1.8599,755,0
+AAME.US,D,20200616,000000,1.8105,1.8253,1.7908,1.7908,3373,0
+AAME.US,D,20200617,000000,1.8501,3.4429,1.8501,2.7405,108120,0
+AAME.US,D,20200618,000000,1.9589,2.7504,1.7511,1.8303,273148,0
+AAME.US,D,20200619,000000,2.1271,2.1271,1.9293,1.9341,24403,0
+AAME.US,D,20200622,000000,1.8501,1.9124,1.8303,1.8303,12380,0
+AAME.US,D,20200623,000000,1.8599,1.9688,1.7313,1.7313,23194,0
+AAME.US,D,20200624,000000,1.7413,1.7709,1.6126,1.6621,8686,0
+AAME.US,D,20200625,000000,1.7116,1.9589,1.6126,1.8551,73678,0
+AAME.US,D,20200626,000000,1.8204,1.8204,1.6522,1.6522,16212,0
+AAME.US,D,20200629,000000,1.7313,1.7744,1.6225,1.6324,5879,0
+AAME.US,D,20200630,000000,1.6769,1.6769,1.6126,1.6374,3938,0
+AAME.US,D,20200701,000000,1.6227,1.6918,1.6028,1.6324,12554,0
+AAME.US,D,20200702,000000,1.6028,1.7116,1.5632,1.6819,20031,0
+AAME.US,D,20200706,000000,1.6324,1.6522,1.6028,1.6028,3170,0
+AAME.US,D,20200707,000000,1.6028,1.6918,1.5928,1.6621,5910,0
+AAME.US,D,20200708,000000,1.6028,1.672,1.6028,1.6324,2252,0
+AAME.US,D,20200709,000000,1.6126,1.6324,1.6126,1.6126,2170,0
+AAME.US,D,20200710,000000,1.6225,1.6761,1.6127,1.6621,2185,0
+AAME.US,D,20200713,000000,1.6621,1.6819,1.5731,1.5731,10863,0
+AAME.US,D,20200714,000000,1.6126,1.672,1.573,1.672,3647,0
+AAME.US,D,20200715,000000,1.6176,1.672,1.573,1.5928,15143,0
+AAME.US,D,20200716,000000,1.672,1.6819,1.6621,1.6819,1876,0
+AAME.US,D,20200717,000000,1.6621,1.7215,1.6621,1.7215,3508,0
+AAME.US,D,20200720,000000,1.6868,1.8204,1.6868,1.6918,4916,0
+AAME.US,D,20200721,000000,1.7313,1.8105,1.7116,1.7313,2155,0
+AAME.US,D,20200722,000000,1.7857,1.8501,1.7799,1.8105,3370,0
+AAME.US,D,20200723,000000,1.8797,1.8797,1.7611,1.8006,6248,0
+AAME.US,D,20200724,000000,1.8699,1.8699,1.7511,1.7857,3203,0
+AAME.US,D,20200727,000000,1.8599,1.8699,1.7808,1.8204,2470,0
+AAME.US,D,20200728,000000,1.8797,1.8797,1.772,1.8105,2252,0
+AAME.US,D,20200729,000000,1.7511,1.8501,1.7511,1.8501,10711,0
+AAME.US,D,20200730,000000,1.8699,1.8699,1.8303,1.8303,6647,0
+AAME.US,D,20200731,000000,1.8599,1.8995,1.8303,1.8303,2331,0
+AAME.US,D,20200803,000000,1.8268,1.9095,1.8268,1.8599,3365,0
+AAME.US,D,20200804,000000,1.7808,1.8204,1.672,1.7808,14376,0
+AAME.US,D,20200805,000000,1.8006,1.8599,1.7313,1.8599,10437,0
+AAME.US,D,20200806,000000,1.9095,1.9095,1.8204,1.8401,2177,0
+AAME.US,D,20200807,000000,1.8599,1.9193,1.8009,1.8303,1942,0
+AAME.US,D,20200810,000000,1.8995,1.8995,1.7511,1.7511,1076,0
+AAME.US,D,20200811,000000,1.7413,2.5723,1.7413,1.8797,95543,0
+AAME.US,D,20200812,000000,1.9688,2.0479,1.8501,1.9787,31194,0
+AAME.US,D,20200813,000000,2.0677,2.0727,2.0677,2.0727,1296,0
+AAME.US,D,20200814,000000,2.0727,2.1666,1.9194,2.0776,7654,0
+AAME.US,D,20200817,000000,1.949,2.1271,1.9391,2.0529,3065,0
+AAME.US,D,20200818,000000,2.0569,2.2077,2.0282,2.1209,6436,0
+AAME.US,D,20200819,000000,2.0479,2.7865,2.0479,2.2706,187221,0
+AAME.US,D,20200820,000000,2.2943,2.3401,2.0282,2.0282,32885,0
+AAME.US,D,20200821,000000,2.0084,2.2558,2.0084,2.0183,14906,0
+AAME.US,D,20200824,000000,2.0084,2.0084,1.8501,1.9787,41589,0
+AAME.US,D,20200825,000000,1.8797,1.9441,1.8797,1.9293,3020,0
+AAME.US,D,20200826,000000,2.1469,2.1469,1.8586,1.9165,13772,0
+AAME.US,D,20200827,000000,2.0282,2.0282,1.949,1.949,1522,0
+AAME.US,D,20200828,000000,2.0578,2.0776,2.0282,2.0677,4360,0
+AAME.US,D,20200831,000000,2.0875,2.0875,1.9787,1.9787,13979,0
+AAME.US,D,20200901,000000,1.8897,2.0183,1.8897,2.0084,5001,0
+AAME.US,D,20200902,000000,2.0282,2.0578,1.9194,2.0072,2785,0
+AAME.US,D,20200903,000000,2.0084,2.0084,1.9787,1.9787,2797,0
+AAME.US,D,20200904,000000,2.0084,2.0084,1.949,1.9985,4575,0
+AAME.US,D,20200908,000000,1.9787,2.0578,1.9391,2.0282,3492,0
+AAME.US,D,20200909,000000,2.0776,2.0776,1.9391,1.9391,2497,0
+AAME.US,D,20200910,000000,1.9933,2.0071,1.9391,1.9391,776,0
+AAME.US,D,20200911,000000,2.0282,2.0282,1.9143,1.9143,1302,0
+AAME.US,D,20200914,000000,1.9737,1.9787,1.9096,1.9787,11052,0
+AAME.US,D,20200915,000000,2.0183,2.0479,1.8809,1.9886,4187,0
+AAME.US,D,20200916,000000,1.9391,2.0282,1.9391,1.9787,1812,0
+AAME.US,D,20200917,000000,1.9787,2.1666,1.9787,2.0776,6823,0
+AAME.US,D,20200918,000000,2.0381,2.1568,2.0183,2.1172,9674,0
+AAME.US,D,20200921,000000,2.137,2.137,2.0183,2.0677,2277,0
+AAME.US,D,20200922,000000,2.1766,2.1766,2.0282,2.1073,2280,0
+AAME.US,D,20200923,000000,1.9688,1.9787,1.949,1.9604,1783,0
+AAME.US,D,20200925,000000,2.0381,2.0381,2.0381,2.0381,586,0
+AAME.US,D,20200928,000000,2.1657,2.1766,2.0479,2.0479,5904,0
+AAME.US,D,20200929,000000,1.9589,2.0084,1.9589,1.9589,2075,0
+AAME.US,D,20200930,000000,1.9688,1.9787,1.8599,1.9787,3069,0
+AAME.US,D,20201001,000000,1.9787,2.1469,1.8797,2.015,1020,0
+AAME.US,D,20201002,000000,1.9193,1.9886,1.9193,1.9391,2672,0
+AAME.US,D,20201005,000000,1.9985,1.9985,1.9985,1.9985,619,0
+AAME.US,D,20201006,000000,1.949,1.949,1.949,1.949,194,0
+AAME.US,D,20201007,000000,1.949,1.9787,1.949,1.9787,812,0
+AAME.US,D,20201008,000000,1.9787,1.9787,1.9787,1.9787,316,0
+AAME.US,D,20201012,000000,2.0282,2.0282,1.949,1.9787,5366,0
+AAME.US,D,20201013,000000,2.0093,2.3052,1.9935,2.0776,60424,0
+AAME.US,D,20201014,000000,2.2804,2.3646,2.1766,2.2508,87560,0
+AAME.US,D,20201015,000000,1.949,2.2564,1.8797,2.1271,10276,0
+AAME.US,D,20201016,000000,2.1271,2.236,2.0608,2.1766,9264,0
+AAME.US,D,20201019,000000,2.1568,2.3052,2.0381,2.2558,26759,0
+AAME.US,D,20201020,000000,2.1766,2.1864,2.1766,2.1766,1859,0
+AAME.US,D,20201021,000000,2.0875,2.2656,2.0875,2.1597,1749,0
+AAME.US,D,20201022,000000,2.1815,2.2558,2.1579,2.1666,1736,0
+AAME.US,D,20201023,000000,2.1914,2.2755,2.1914,2.226,7502,0
+AAME.US,D,20201026,000000,2.226,2.226,2.0381,2.1172,1825,0
+AAME.US,D,20201027,000000,2.0206,2.2854,2.0206,2.1073,4352,0
+AAME.US,D,20201028,000000,2.0578,2.0578,2.0578,2.0578,362,0
+AAME.US,D,20201029,000000,2.0578,2.0578,2.0578,2.0578,1404,0
+AAME.US,D,20201030,000000,2.0614,2.1209,1.9886,1.9985,2041,0
+AAME.US,D,20201102,000000,2.0357,2.132,2.0282,2.1073,5089,0
+AAME.US,D,20201103,000000,2.1271,2.1271,2.0282,2.0282,479,0
+AAME.US,D,20201104,000000,2.0282,2.0381,2.0282,2.0283,1531,0
+AAME.US,D,20201105,000000,2.0084,2.0084,2.0084,2.0084,292,0
+AAME.US,D,20201106,000000,2.1271,2.1271,2.1271,2.1271,445,0
+AAME.US,D,20201110,000000,2.0677,2.2656,2.0282,2.1766,13908,0
+AAME.US,D,20201111,000000,2.1469,2.1786,2.0578,2.1568,3444,0
+AAME.US,D,20201113,000000,1.9985,2.1766,1.9787,2.1766,4670,0
+AAME.US,D,20201116,000000,2.1469,2.2062,1.9985,2.0974,17882,0
+AAME.US,D,20201117,000000,2.0974,2.0974,2.0974,2.0974,275,0
+AAME.US,D,20201118,000000,2.1864,2.1964,2.1178,2.1469,4132,0
+AAME.US,D,20201119,000000,2.1716,2.1716,2.0776,2.1271,1483,0
+AAME.US,D,20201120,000000,2.1469,2.1864,2.1469,2.1864,5187,0
+AAME.US,D,20201123,000000,2.1864,2.1864,2.1213,2.1469,2352,0
+AAME.US,D,20201124,000000,2.1271,2.226,2.0628,2.0677,13551,0
+AAME.US,D,20201125,000000,2.1271,2.1864,2.0282,2.042,18115,0
+AAME.US,D,20201127,000000,2.0945,2.1271,1.9985,2.0341,4528,0
+AAME.US,D,20201130,000000,2.0282,2.137,2.0282,2.1172,5818,0
+AAME.US,D,20201201,000000,2.1815,2.1815,2.137,2.137,1230,0
+AAME.US,D,20201202,000000,2.0381,2.1179,1.9985,2.1172,18467,0
+AAME.US,D,20201203,000000,2.1469,2.1469,2.1122,2.139,5492,0
+AAME.US,D,20201204,000000,2.0776,2.1568,2.0776,2.1568,4640,0
+AAME.US,D,20201207,000000,2.083,2.1271,2.083,2.1271,3453,0
+AAME.US,D,20201208,000000,2.1964,2.1964,2.1073,2.1073,2107,0
+AAME.US,D,20201209,000000,2.1151,2.1864,2.0974,2.1271,5893,0
+AAME.US,D,20201210,000000,2.2062,2.2457,2.1617,2.1766,9836,0
+AAME.US,D,20201211,000000,2.2755,2.3052,2.1469,2.2458,4353,0
+AAME.US,D,20201214,000000,2.3052,2.3052,2.2408,2.2904,6147,0
+AAME.US,D,20201215,000000,2.2458,2.3052,2.187,2.2162,5769,0
+AAME.US,D,20201216,000000,2.1766,2.3052,2.1766,2.2656,8716,0
+AAME.US,D,20201217,000000,2.226,2.3052,2.1469,2.2062,9875,0
+AAME.US,D,20201218,000000,2.1666,2.1964,2.0479,2.0578,12470,0
+AAME.US,D,20201221,000000,2.1469,2.1469,2.0776,2.0875,3354,0
+AAME.US,D,20201222,000000,2.0776,2.1568,2.0084,2.0776,17790,0
+AAME.US,D,20201223,000000,2.0681,2.0875,2.0479,2.0677,13145,0
+AAME.US,D,20201224,000000,2.1149,2.1149,2.0559,2.0559,495,0
+AAME.US,D,20201228,000000,2.0974,2.1172,2.0776,2.0776,3589,0
+AAME.US,D,20201229,000000,2.0525,2.0776,2.0282,2.0776,1325,0
+AAME.US,D,20201230,000000,2.0925,2.1271,2.0776,2.0776,7087,0
+AAME.US,D,20201231,000000,2.0776,2.1172,2.0282,2.0381,7943,0
+AAME.US,D,20210104,000000,2.1172,2.1568,2.0382,2.1172,301274,0
+AAME.US,D,20210105,000000,2.4734,2.7603,2.226,2.5723,834414,0
+AAME.US,D,20210106,000000,2.3448,2.4926,2.2582,2.2755,85007,0
+AAME.US,D,20210107,000000,2.2755,2.4536,2.2755,2.3348,23496,0
+AAME.US,D,20210108,000000,2.3348,2.4239,2.2886,2.3843,27595,0
+AAME.US,D,20210111,000000,2.3299,2.4239,2.2854,2.325,8742,0
+AAME.US,D,20210112,000000,2.226,2.3448,2.1964,2.1964,23724,0
+AAME.US,D,20210113,000000,2.325,2.325,2.1769,2.226,5938,0
+AAME.US,D,20210114,000000,2.1998,2.2651,2.1766,2.1964,20357,0
+AAME.US,D,20210115,000000,2.325,2.3744,2.2428,2.3052,29267,0
+AAME.US,D,20210119,000000,2.4239,2.4239,2.3497,2.3744,9697,0
+AAME.US,D,20210120,000000,2.3779,2.3794,2.3102,2.3646,7012,0
+AAME.US,D,20210121,000000,2.3744,2.4239,2.2693,2.4239,11435,0
+AAME.US,D,20210122,000000,2.4239,2.4338,2.3348,2.3744,8557,0
+AAME.US,D,20210125,000000,2.4635,2.6019,2.4635,2.5327,28699,0
+AAME.US,D,20210126,000000,2.4914,2.6019,2.4879,2.5327,5850,0
+AAME.US,D,20210127,000000,2.4635,2.5129,2.3834,2.4537,18958,0
+AAME.US,D,20210128,000000,2.4239,2.4239,2.3348,2.3348,3420,0
+AAME.US,D,20210129,000000,2.3348,2.3942,2.226,2.3546,17258,0
+AAME.US,D,20210201,000000,2.3448,2.3448,2.226,2.2951,17819,0
+AAME.US,D,20210202,000000,2.2952,2.2952,2.2062,2.2162,23776,0
+AAME.US,D,20210203,000000,2.2952,2.2952,2.2271,2.2558,8461,0
+AAME.US,D,20210204,000000,2.2952,2.3744,2.2952,2.3646,46131,0
+AAME.US,D,20210205,000000,3.71,15.8,3.5616,5.1446,113117916,0
+AAME.US,D,20210208,000000,4.8478,7.7663,4.452,6.4307,9793088,0
+AAME.US,D,20210209,000000,6.0845,7.4201,5.6393,6.4605,2597386,0
+AAME.US,D,20210210,000000,6.2032,6.2329,5.5997,5.6393,725556,0
+AAME.US,D,20210211,000000,5.5503,5.5701,5.1446,5.204,432164,0
+AAME.US,D,20210212,000000,5.293,6.8067,5.2436,5.6491,2275986,0
+AAME.US,D,20210216,000000,5.5007,5.6475,5.1546,5.3227,565912,0
+AAME.US,D,20210217,000000,5.3722,5.6491,5.0951,5.4711,341536,0
+AAME.US,D,20210218,000000,5.4909,5.7877,5.0259,5.1842,346893,0
+AAME.US,D,20210219,000000,5.1149,5.1347,4.4818,4.5906,311531,0
+AAME.US,D,20210222,000000,4.5906,5.1743,4.5116,4.9071,163618,0
+AAME.US,D,20210223,000000,4.363,4.363,4.1554,4.363,131820,0
+AAME.US,D,20210224,000000,4.4322,4.5906,4.4322,4.4818,65599,0
+AAME.US,D,20210225,000000,4.64,4.6796,4.4916,4.5806,72724,0
+AAME.US,D,20210226,000000,4.5906,4.6994,4.3828,4.4224,81073,0
+AAME.US,D,20210301,000000,4.462,4.8181,4.2542,4.7093,71672,0
+AAME.US,D,20210302,000000,4.7291,4.828,4.6202,4.6499,30779,0
+AAME.US,D,20210303,000000,4.6104,4.6281,4.363,4.3828,56429,0
+AAME.US,D,20210304,000000,4.3828,4.3828,3.5616,3.6111,120291,0
+AAME.US,D,20210305,000000,3.5518,3.7002,3.2154,3.6309,105490,0
+AAME.US,D,20210308,000000,3.6507,3.8386,3.4429,3.5122,99100,0
+AAME.US,D,20210309,000000,3.5616,3.9221,3.5292,3.7596,63151,0
+AAME.US,D,20210310,000000,4.1751,4.2443,3.7793,3.9079,139690,0
+AAME.US,D,20210311,000000,3.898,4.4818,3.8881,4.3234,136654,0
+AAME.US,D,20210312,000000,4.3234,4.3234,4.0563,4.3234,81870,0
+AAME.US,D,20210315,000000,4.3234,4.3828,4.0365,4.2047,104082,0
+AAME.US,D,20210316,000000,4.3333,4.3333,4.09,4.2245,69609,0
+AAME.US,D,20210317,000000,4.1355,4.2393,4.0167,4.2146,45322,0
+AAME.US,D,20210318,000000,4.2146,4.5411,4.2146,4.4916,1288502,0
+AAME.US,D,20210319,000000,5.4315,6.6682,5.0655,5.6393,20041761,0
+AAME.US,D,20210322,000000,5.382,5.4216,5.0061,5.2732,637437,0
+AAME.US,D,20210323,000000,5.0857,6.5198,4.452,5.0852,2685586,0
+AAME.US,D,20210324,000000,4.9467,4.9467,4.0365,4.0465,411632,0
+AAME.US,D,20210325,000000,3.9574,4.1553,3.814,3.9079,221488,0
+AAME.US,D,20210326,000000,3.9079,3.9574,3.5221,3.6012,267818,0
+AAME.US,D,20210329,000000,3.6902,4.135,3.4726,3.8584,257996,0
+AAME.US,D,20210330,000000,3.7694,3.8385,3.5419,3.5518,153860,0
+AAME.US,D,20210331,000000,3.5518,3.71,3.5518,3.6408,57877,0
+AAME.US,D,20210401,000000,3.8188,4.0662,3.6606,3.9574,377734,0
+AAME.US,D,20210405,000000,4.0959,4.1255,3.8782,3.9772,255144,0
+AAME.US,D,20210406,000000,4.0563,4.1361,3.9079,3.9871,286951,0
+AAME.US,D,20210407,000000,3.9969,4.0959,3.6902,3.71,359971,0
+AAME.US,D,20210408,000000,3.7596,4.3432,3.7398,3.9376,1986944,0
+AAME.US,D,20210409,000000,3.8684,3.9772,3.7597,3.809,340773,0
+AAME.US,D,20210412,000000,3.8388,3.9482,3.5749,3.62,154115,0
+AAME.US,D,20210413,000000,3.6499,3.6698,3.4112,3.4609,103372,0
+AAME.US,D,20210414,000000,3.5007,3.7692,3.4684,3.6797,151310,0
+AAME.US,D,20210415,000000,3.6598,3.6797,3.451,3.5305,124582,0
+AAME.US,D,20210416,000000,3.5604,3.9383,3.4808,3.6797,634806,0
+AAME.US,D,20210419,000000,3.62,3.7593,3.5504,3.7294,216150,0
+AAME.US,D,20210420,000000,3.6896,3.8985,3.6008,3.7593,247915,0
+AAME.US,D,20210421,000000,3.7195,3.9681,3.7195,3.8488,251226,0
+AAME.US,D,20210422,000000,3.8587,4.1571,3.7891,4.1372,557698,0
+AAME.US,D,20210423,000000,4.0278,4.1272,3.8687,3.9781,374920,0
+AAME.US,D,20210426,000000,3.988,4.177,3.9781,4.167,388632,0
+AAME.US,D,20210427,000000,4.1869,4.1869,3.988,3.9979,62723,0
+AAME.US,D,20210428,000000,3.9979,4.3659,3.9822,4.2665,144583,0
+AAME.US,D,20210429,000000,4.2764,4.3261,4.0671,4.1571,90813,0
+AAME.US,D,20210430,000000,4.1471,4.177,4.0178,4.0676,61533,0
+AAME.US,D,20210503,000000,4.0377,4.2068,3.9582,4.1968,266431,0
+AAME.US,D,20210504,000000,4.1968,4.2217,3.8885,4.0377,258430,0
+AAME.US,D,20210505,000000,4.0775,4.2963,4.0278,4.0576,123122,0
+AAME.US,D,20210506,000000,4.0576,4.0775,3.8885,3.9781,209952,0
+AAME.US,D,20210507,000000,3.9482,4.0924,3.9482,3.9781,52495,0
+AAME.US,D,20210510,000000,3.9781,4.0377,3.9283,3.9582,43692,0
+AAME.US,D,20210511,000000,3.8885,3.9532,3.8189,3.9184,95090,0
+AAME.US,D,20210512,000000,3.8687,4.177,3.809,4.167,102566,0
+AAME.US,D,20210513,000000,4.2138,4.3162,3.988,4.1272,125857,0
+AAME.US,D,20210514,000000,4.1173,4.2268,4.0775,4.1073,29334,0
+AAME.US,D,20210517,000000,4.1471,4.6145,4.1372,4.4554,230141,0
+AAME.US,D,20210518,000000,4.4853,4.7339,4.3759,4.4853,114022,0
+AAME.US,D,20210519,000000,4.4455,4.4455,3.9582,4.0676,294328,0
+AAME.US,D,20210520,000000,4.0477,4.1608,4.0477,4.0874,33253,0
+AAME.US,D,20210521,000000,4.177,4.2764,4.0874,4.2764,50662,0
+AAME.US,D,20210524,000000,4.356,4.356,4.0974,4.1372,58241,0
+AAME.US,D,20210525,000000,4.1173,4.1471,3.9084,4.0676,95117,0
+AAME.US,D,20210526,000000,4.0974,4.346,4.0076,4.3062,71063,0
+AAME.US,D,20210527,000000,4.3361,4.3858,4.2565,4.2665,38560,0
+AAME.US,D,20210528,000000,4.2565,4.4752,4.2267,4.3062,54242,0
+AAME.US,D,20210601,000000,4.3062,4.4753,4.2565,4.4057,54277,0
+AAME.US,D,20210602,000000,4.4057,5.1664,4.3162,4.9726,1658500,0
+AAME.US,D,20210603,000000,4.9925,5.4002,4.3261,4.356,885488,0
+AAME.US,D,20210604,000000,4.3759,4.4654,4.2267,4.2267,194840,0
+AAME.US,D,20210607,000000,4.177,4.2456,4.0974,4.1173,99483,0
+AAME.US,D,20210608,000000,4.0974,4.346,4.0775,4.2466,105317,0
+AAME.US,D,20210609,000000,4.2665,4.346,4.1452,4.167,49421,0
+AAME.US,D,20210610,000000,4.167,4.2665,4.0477,4.1571,126245,0
+AAME.US,D,20210611,000000,4.1571,4.356,4.1571,4.2565,85065,0
+AAME.US,D,20210614,000000,4.2565,4.7836,4.1272,4.3957,249558,0
+AAME.US,D,20210615,000000,4.3858,4.3858,4.177,4.1869,86127,0
+AAME.US,D,20210616,000000,4.1968,4.2466,4.177,4.2267,133273,0
+AAME.US,D,20210617,000000,4.2068,4.2466,4.0079,4.0278,87429,0
+AAME.US,D,20210618,000000,4.0079,4.105,3.988,4.0576,84551,0
+AAME.US,D,20210621,000000,4.0874,4.1258,3.988,4.0427,40150,0
+AAME.US,D,20210622,000000,4.0278,4.1073,3.988,4.0178,23814,0
+AAME.US,D,20210623,000000,3.9979,4.1173,3.988,4.0974,19754,0
+AAME.US,D,20210624,000000,4.0974,4.2366,4.0825,4.2167,28968,0
+AAME.US,D,20210625,000000,4.177,4.3062,4.1273,4.2366,50534,0
+AAME.US,D,20210628,000000,4.3162,4.3162,4.1578,4.2665,20481,0
+AAME.US,D,20210629,000000,4.2267,4.4853,4.2068,4.3407,148708,0
+AAME.US,D,20210630,000000,4.3162,4.4554,4.1502,4.2963,28199,0
+AAME.US,D,20210701,000000,4.356,4.4554,4.2764,4.356,38796,0
+AAME.US,D,20210702,000000,4.3759,4.4355,4.187,4.3659,26629,0
+AAME.US,D,20210706,000000,4.4355,4.4355,4.2851,4.3759,49571,0
+AAME.US,D,20210707,000000,4.4355,4.4355,4.2565,4.4256,68494,0
+AAME.US,D,20210708,000000,4.4355,4.4355,4.1968,4.356,105957,0
+AAME.US,D,20210709,000000,4.3062,4.3957,4.2267,4.3361,43880,0
+AAME.US,D,20210712,000000,4.3759,4.3759,4.2764,4.356,22154,0
+AAME.US,D,20210713,000000,4.2267,4.4057,4.2267,4.356,16460,0
+AAME.US,D,20210714,000000,4.356,4.356,4.2069,4.2963,25095,0
+AAME.US,D,20210715,000000,4.3261,5.1516,4.3063,4.6344,804799,0
+AAME.US,D,20210716,000000,4.4753,4.9626,4.0278,4.0676,128763,0
+AAME.US,D,20210719,000000,4.0079,4.0676,3.6001,3.8687,108897,0
+AAME.US,D,20210720,000000,3.8687,3.9482,3.6698,3.8687,49993,0
+AAME.US,D,20210721,000000,3.8587,4.0477,3.8587,3.9681,24124,0
+AAME.US,D,20210722,000000,3.9781,4.0278,3.9084,3.9084,15658,0
+AAME.US,D,20210723,000000,3.9681,4.1372,3.7791,4.0974,55082,0
+AAME.US,D,20210726,000000,4.0676,4.069,3.8786,3.8786,29033,0
+AAME.US,D,20210727,000000,3.8587,4.0775,3.7295,4.0576,41600,0
+AAME.US,D,20210728,000000,4.0676,4.167,3.944,4.1471,19760,0
+AAME.US,D,20210729,000000,4.1471,4.1471,4.0228,4.0974,8926,0
+AAME.US,D,20210730,000000,4.1173,4.2068,4.0079,4.0676,21099,0
+AAME.US,D,20210802,000000,4.0874,4.1968,4.073,4.1869,8955,0
+AAME.US,D,20210803,000000,4.2267,4.356,4.0775,4.2267,30553,0
+AAME.US,D,20210804,000000,4.2267,4.2863,4.0984,4.177,22114,0
+AAME.US,D,20210805,000000,4.1372,4.2366,4.0278,4.2167,14174,0
+AAME.US,D,20210806,000000,4.2068,4.5549,4.2068,4.5051,28705,0
+AAME.US,D,20210809,000000,4.525,4.5648,4.4257,4.4654,48550,0
+AAME.US,D,20210810,000000,4.4753,5.6687,4.3759,4.4554,1106623,0
+AAME.US,D,20210811,000000,4.4057,4.4952,4.0079,4.0477,89827,0
+AAME.US,D,20210812,000000,4.0178,4.1298,4.0178,4.0676,21525,0
+AAME.US,D,20210813,000000,4.0377,4.0676,3.8289,3.8289,62629,0
+AAME.US,D,20210816,000000,3.809,3.809,3.4907,3.5206,115365,0
+AAME.US,D,20210817,000000,3.4808,3.6598,3.4808,3.62,25946,0
+AAME.US,D,20210818,000000,3.5604,3.6996,3.5305,3.63,43035,0
+AAME.US,D,20210819,000000,3.5802,3.7791,3.5405,3.63,78427,0
+AAME.US,D,20210820,000000,3.6797,3.7316,3.5802,3.5802,28206,0
+AAME.US,D,20210823,000000,3.5802,3.6797,3.5703,3.6499,19906,0
+AAME.US,D,20210824,000000,3.6698,3.809,3.6598,3.7791,22210,0
+AAME.US,D,20210825,000000,3.7791,3.7791,3.6797,3.6797,23058,0
+AAME.US,D,20210826,000000,3.6797,3.7692,3.625,3.6698,20758,0
+AAME.US,D,20210827,000000,3.6837,3.9283,3.6837,3.7791,98340,0
+AAME.US,D,20210830,000000,3.8388,3.8985,3.7394,3.8488,33489,0
+AAME.US,D,20210831,000000,3.8488,4.0466,3.7891,3.9482,79803,0
+AAME.US,D,20210901,000000,3.9979,4.3261,3.9383,4.3261,115726,0
+AAME.US,D,20210902,000000,4.3162,4.3659,4.0874,4.0974,80418,0
+AAME.US,D,20210903,000000,4.0974,4.1372,3.9641,3.9681,54865,0
+AAME.US,D,20210907,000000,3.9781,4.1073,3.8786,3.8786,17016,0
+AAME.US,D,20210908,000000,3.8786,4.0377,3.8091,3.8985,115548,0
+AAME.US,D,20210909,000000,3.8587,4.1173,3.8587,4.0377,161697,0
+AAME.US,D,20210910,000000,4.0178,4.0377,3.8977,3.8985,20869,0
+AAME.US,D,20210913,000000,3.9084,3.9681,3.8132,3.8786,79023,0
+AAME.US,D,20210914,000000,3.8527,3.9083,3.799,3.8885,45357,0
+AAME.US,D,20210915,000000,3.8488,3.9781,3.809,3.809,10943,0
+AAME.US,D,20210916,000000,3.814,3.9383,3.8091,3.8388,14918,0
+AAME.US,D,20210917,000000,3.8786,3.9781,3.819,3.9781,37522,0
+AAME.US,D,20210920,000000,3.9383,3.9781,3.7195,3.809,69083,0
+AAME.US,D,20210921,000000,3.6216,3.9482,3.5844,3.8289,26111,0
+AAME.US,D,20210922,000000,3.809,3.9084,3.7095,3.7791,20204,0
+AAME.US,D,20210923,000000,3.7692,3.8885,3.7363,3.8885,10731,0
+AAME.US,D,20210924,000000,3.773,4.0576,3.773,3.9582,66001,0
+AAME.US,D,20210927,000000,3.9942,4.0178,3.9184,3.9781,22266,0
+AAME.US,D,20210928,000000,3.9582,4.0178,3.8985,3.9383,10125,0
+AAME.US,D,20210929,000000,4.0178,4.0178,3.9084,3.9383,7486,0
+AAME.US,D,20210930,000000,3.9383,4.2963,3.8786,4.1272,86202,0
+AAME.US,D,20211001,000000,4.1471,4.2764,4.0278,4.1869,16134,0
+AAME.US,D,20211004,000000,4.2565,4.2764,4.0776,4.1571,33081,0
+AAME.US,D,20211005,000000,4.1173,4.2764,4.0478,4.1571,21737,0
+AAME.US,D,20211006,000000,4.0825,4.5051,4.0825,4.4554,90737,0
+AAME.US,D,20211007,000000,4.5051,4.525,4.2764,4.3062,33045,0
+AAME.US,D,20211008,000000,4.3659,4.4654,4.3062,4.4654,19162,0
+AAME.US,D,20211011,000000,4.4753,4.5549,4.2068,4.4753,23432,0
+AAME.US,D,20211012,000000,4.5545,4.5648,4.3163,4.356,13244,0
+AAME.US,D,20211013,000000,4.3361,4.4156,4.2665,4.2863,11407,0
+AAME.US,D,20211014,000000,4.2665,4.3759,4.2267,4.3759,9455,0
+AAME.US,D,20211015,000000,4.4156,4.4654,4.2565,4.3062,9802,0
+AAME.US,D,20211018,000000,4.1372,4.346,4.1372,4.2267,20423,0
+AAME.US,D,20211019,000000,4.2764,4.3659,4.1272,4.1272,13533,0
+AAME.US,D,20211020,000000,4.177,4.2267,4.1571,4.2267,5113,0
+AAME.US,D,20211021,000000,4.1968,4.1968,4.1272,4.167,8788,0
+AAME.US,D,20211022,000000,4.1471,4.177,4.0377,4.0676,11017,0
+AAME.US,D,20211025,000000,4.1272,4.2167,3.9283,4.1372,34588,0
+AAME.US,D,20211026,000000,3.9992,4.177,3.9731,4.0576,25681,0
+AAME.US,D,20211027,000000,3.9781,4.0576,3.9582,3.9582,14950,0
+AAME.US,D,20211028,000000,3.9894,4.1571,3.9894,4.0874,9498,0
+AAME.US,D,20211029,000000,4.1073,4.177,4.0293,4.0576,9289,0
+AAME.US,D,20211101,000000,4.0576,4.3261,4.0477,4.2366,46655,0
+AAME.US,D,20211102,000000,4.2366,4.3261,4.0974,4.2466,17253,0
+AAME.US,D,20211103,000000,4.2267,4.5151,4.2267,4.4654,46111,0
+AAME.US,D,20211104,000000,4.4853,4.525,4.2963,4.3759,9590,0
+AAME.US,D,20211105,000000,4.2764,4.5051,4.2764,4.4853,8013,0
+AAME.US,D,20211108,000000,4.4256,4.4654,4.2366,4.2764,19316,0
+AAME.US,D,20211109,000000,4.2863,4.3858,4.1869,4.3858,7663,0
+AAME.US,D,20211110,000000,4.2466,4.3759,4.1571,4.1571,16883,0
+AAME.US,D,20211111,000000,4.1272,4.2167,4.0558,4.1073,7295,0
+AAME.US,D,20211112,000000,4.2248,4.2267,4.1173,4.2267,11539,0
+AAME.US,D,20211115,000000,4.2714,4.31,4.1372,4.2466,6457,0
+AAME.US,D,20211116,000000,4.2267,4.3162,4.1272,4.1272,17095,0
+AAME.US,D,20211117,000000,3.9781,4.2863,3.9781,4.1968,10594,0
+AAME.US,D,20211118,000000,4.2267,4.2764,3.988,4.0676,15872,0
+AAME.US,D,20211119,000000,4.0278,4.177,3.9979,4.0874,5235,0
+AAME.US,D,20211122,000000,4.167,4.177,4.02,4.0278,10824,0
+AAME.US,D,20211123,000000,4.1272,4.167,3.9184,3.9781,12706,0
+AAME.US,D,20211124,000000,4.0417,4.0775,3.9165,3.9882,4732,0
+AAME.US,D,20211126,000000,4.0029,4.0278,3.8787,3.9433,5855,0
+AAME.US,D,20211129,000000,3.8885,4.0098,3.7791,3.799,32022,0
+AAME.US,D,20211130,000000,3.8289,3.9035,3.7791,3.8786,7810,0
+AAME.US,D,20211201,000000,3.8786,3.9184,3.7901,3.799,8313,0
+AAME.US,D,20211202,000000,3.7891,3.8786,3.7791,3.8289,4989,0
+AAME.US,D,20211203,000000,3.7791,3.7852,3.6896,3.7394,6443,0
+AAME.US,D,20211206,000000,3.7095,3.8189,3.6896,3.7593,6481,0
+AAME.US,D,20211207,000000,3.7294,3.8786,3.6996,3.7294,11042,0
+AAME.US,D,20211208,000000,3.7593,3.8786,3.7512,3.7642,6485,0
+AAME.US,D,20211209,000000,3.7893,3.8338,3.6896,3.6896,5481,0
+AAME.US,D,20211210,000000,3.6896,3.8681,3.6001,3.6996,11756,0
+AAME.US,D,20211213,000000,3.6101,3.779,3.6101,3.6698,3791,0
+AAME.US,D,20211214,000000,3.7593,3.7593,3.5939,3.5939,3630,0
+AAME.US,D,20211215,000000,3.63,3.63,3.4907,3.5206,9220,0
+AAME.US,D,20211216,000000,3.4907,3.5802,3.4012,3.4012,5766,0
+AAME.US,D,20211217,000000,3.3615,3.62,3.3416,3.5405,6007,0
+AAME.US,D,20211220,000000,3.62,3.62,2.8281,3.1029,21958,0
+AAME.US,D,20211221,000000,3.1029,3.3447,3.073,3.1069,8616,0
+AAME.US,D,20211222,000000,3.0429,3.083,3.0233,3.083,14916,0
+AAME.US,D,20211223,000000,3.1725,3.1908,3.0532,3.1908,27855,0
+AAME.US,D,20211227,000000,3.073,3.2222,3.0135,3.0432,26256,0
+AAME.US,D,20211228,000000,3.0333,3.1824,3.0333,3.1079,14323,0
+AAME.US,D,20211229,000000,3.0929,3.1029,2.8344,2.8642,34753,0
+AAME.US,D,20211230,000000,2.894,2.9834,2.7223,2.7647,36407,0
+AAME.US,D,20211231,000000,2.7846,2.8053,2.3669,2.4366,191292,0
+AAME.US,D,20220103,000000,2.5161,2.7896,2.4962,2.6752,33262,0
+AAME.US,D,20220104,000000,2.6852,2.9537,2.4763,2.7846,93896,0
+AAME.US,D,20220105,000000,2.8841,3.0829,2.6852,2.9636,52491,0
+AAME.US,D,20220106,000000,2.9239,3.0729,2.8841,2.894,17497,0
+AAME.US,D,20220107,000000,2.8841,2.9338,2.7846,2.8841,8768,0
+AAME.US,D,20220110,000000,2.8841,2.8841,2.7846,2.8443,6912,0
+AAME.US,D,20220111,000000,2.8443,2.8841,2.7018,2.8344,6940,0
+AAME.US,D,20220112,000000,2.8451,2.8841,2.6853,2.7238,13261,0
+AAME.US,D,20220113,000000,2.8244,2.9575,2.6852,2.7016,5446,0
+AAME.US,D,20220114,000000,2.6852,3.0333,2.6506,2.7051,17782,0
+AAME.US,D,20220118,000000,2.3868,2.7208,2.3669,2.4962,47677,0
+AAME.US,D,20220119,000000,2.5758,2.5759,2.4366,2.4863,11694,0
+AAME.US,D,20220120,000000,2.4763,2.6444,2.357,2.4663,24957,0
+AAME.US,D,20220121,000000,2.4167,2.4664,2.2675,2.2675,17686,0
+AAME.US,D,20220124,000000,2.1879,2.3271,2.1084,2.2973,25523,0
+AAME.US,D,20220125,000000,2.4167,2.5757,2.2868,2.536,18364,0
+AAME.US,D,20220126,000000,2.6454,2.6454,2.3172,2.4465,18115,0
+AAME.US,D,20220127,000000,2.4564,2.5557,2.2675,2.4763,21090,0
+AAME.US,D,20220128,000000,2.4366,2.5758,2.3968,2.4863,9552,0
+AAME.US,D,20220131,000000,2.4266,2.6156,2.4266,2.5708,5138,0
+AAME.US,D,20220201,000000,2.5857,2.5857,2.3968,2.4962,6184,0
+AAME.US,D,20220202,000000,2.4863,2.6156,2.4465,2.5658,6984,0
+AAME.US,D,20220203,000000,2.536,2.6355,2.4539,2.4962,5863,0
+AAME.US,D,20220204,000000,2.4266,2.5758,2.4266,2.546,3328,0
+AAME.US,D,20220207,000000,2.5662,2.5662,2.5039,2.5261,2828,0
+AAME.US,D,20220208,000000,2.4962,2.5957,2.4863,2.5957,1275,0
+AAME.US,D,20220209,000000,2.5559,2.5956,2.4665,2.546,6247,0
+AAME.US,D,20220210,000000,2.536,2.6156,2.5062,2.6156,6089,0
+AAME.US,D,20220211,000000,2.4962,2.7349,2.4962,2.7349,31136,0
+AAME.US,D,20220214,000000,2.6951,2.8741,2.6255,2.7051,31067,0
+AAME.US,D,20220215,000000,2.7647,2.904,2.4167,2.7349,53352,0
+AAME.US,D,20220216,000000,2.6852,2.8543,2.6852,2.7647,2856,0
+AAME.US,D,20220217,000000,2.725,2.8443,2.5746,2.7349,8792,0
+AAME.US,D,20220218,000000,2.7846,2.8841,2.6027,2.7349,5556,0
+AAME.US,D,20220222,000000,2.7349,2.7846,2.5957,2.6852,3025,0
+AAME.US,D,20220223,000000,2.6355,2.6355,2.4863,2.5758,6507,0
+AAME.US,D,20220224,000000,2.4366,2.5758,2.3868,2.4564,8042,0
+AAME.US,D,20220225,000000,2.5062,2.6255,2.3893,2.6255,2726,0
+AAME.US,D,20220228,000000,2.5758,2.6355,2.4366,2.4366,4560,0
+AAME.US,D,20220301,000000,2.4564,2.6355,2.4564,2.536,3379,0
+AAME.US,D,20220302,000000,2.536,2.536,2.5062,2.5062,1519,0
+AAME.US,D,20220304,000000,2.4962,2.4962,2.4067,2.4067,2267,0
+AAME.US,D,20220307,000000,2.4465,2.4465,2.3272,2.3272,4981,0
+AAME.US,D,20220308,000000,2.3769,2.3769,2.1979,2.2078,12326,0
+AAME.US,D,20220309,000000,2.3968,2.3968,2.2178,2.3669,11827,0
+AAME.US,D,20220310,000000,2.2675,2.3968,2.2675,2.3669,2601,0
+AAME.US,D,20220311,000000,2.2514,2.3968,2.2514,2.3272,6077,0
+AAME.US,D,20220314,000000,2.3336,2.3344,2.2575,2.2575,1927,0
+AAME.US,D,20220315,000000,2.3272,2.4863,2.255,2.3371,15888,0
+AAME.US,D,20220316,000000,2.4664,2.4863,2.3571,2.3769,2270,0
+AAME.US,D,20220317,000000,2.351,2.5261,2.351,2.4962,2414,0
+AAME.US,D,20220318,000000,2.4763,2.536,2.4614,2.536,3110,0
+AAME.US,D,20220321,000000,2.536,2.6156,2.4266,2.6056,6825,0
+AAME.US,D,20220322,000000,2.6056,2.6156,2.4863,2.6156,11262,0
+AAME.US,D,20220323,000000,2.6553,2.7349,2.6056,2.6106,13351,0
+AAME.US,D,20220324,000000,2.7647,2.8244,2.649,2.8145,10925,0
+AAME.US,D,20220325,000000,2.8343,3.073,2.8145,2.8344,27858,0
+AAME.US,D,20220328,000000,2.8045,2.8841,2.7846,2.8344,6288,0
+AAME.US,D,20220329,000000,2.8841,3.0233,2.8344,2.9537,11396,0
+AAME.US,D,20220330,000000,2.9438,3.083,2.8145,3.0647,11400,0
+AAME.US,D,20220331,000000,3.083,3.1327,2.8788,3.1128,8010,0
+AAME.US,D,20220401,000000,3.083,3.2819,3.083,3.1327,11799,0
+AAME.US,D,20220404,000000,3.1824,3.2819,3.1824,3.2023,10878,0
+AAME.US,D,20220405,000000,3.2023,3.4279,3.1526,3.3813,37575,0
+AAME.US,D,20220406,000000,3.2918,3.3913,3.1824,3.3316,9120,0
+AAME.US,D,20220407,000000,3.257,3.5504,3.2322,3.2968,53068,0
+AAME.US,D,20220408,000000,3.1924,3.3615,3.1924,3.2919,9418,0
+AAME.US,D,20220411,000000,3.3117,3.7692,3.1924,3.6248,62500,0
+AAME.US,D,20220412,000000,3.7,3.7,3.4548,3.58,10053,0
+AAME.US,D,20220413,000000,3.55,3.58,3.34,3.46,4484,0
+AAME.US,D,20220414,000000,3.35,3.49,3.2514,3.43,11966,0
+AAME.US,D,20220418,000000,3.37,3.37,3.1112,3.17,9325,0
+AAME.US,D,20220419,000000,3.1044,3.27,3.06,3.15,5683,0
+AAME.US,D,20220420,000000,3.32,3.32,3.12,3.14,1592,0
+AAME.US,D,20220421,000000,3.18,3.33,3.14,3.15,2656,0
+AAME.US,D,20220422,000000,3.12,3.2,3.12,3.2,1250,0
+AAME.US,D,20220425,000000,3.0888,3.3,3.0187,3.17,1924,0
+AAME.US,D,20220426,000000,3.15,3.15,3.02,3.15,1873,0
+AAME.US,D,20220427,000000,3.02,3.14,2.9935,3.1298,7710,0
+AAME.US,D,20220428,000000,3.09,3.14,3,3,11414,0
+AAME.US,D,20220429,000000,2.9675,3.13,2.9675,3.05,4203,0
+AAME.US,D,20220502,000000,2.95,3.11,2.95,2.98,1902,0
+AAME.US,D,20220503,000000,3.017,3.017,2.9895,3.01,1740,0
+AAME.US,D,20220504,000000,3.09,3.09,2.9201,2.97,3393,0
+AAME.US,D,20220505,000000,3.05,3.05,2.93,3,4086,0
+AAME.US,D,20220506,000000,2.9207,3.05,2.9201,2.99,3868,0
+AAME.US,D,20220509,000000,2.92,2.985,2.92,2.92,847,0
+AAME.US,D,20220510,000000,2.91,2.91,2.7819,2.91,3017,0
+AAME.US,D,20220511,000000,2.91,3.13,2.76,2.87,27735,0
+AAME.US,D,20220512,000000,2.76,3,2.65,2.86,2524,0
+AAME.US,D,20220513,000000,2.875,2.94,2.775,2.94,2663,0
+AAME.US,D,20220516,000000,2.85,2.9828,2.71,2.71,8063,0
+AAME.US,D,20220517,000000,2.89,3.14,2.805,2.83,4846,0
+AAME.US,D,20220518,000000,2.8,2.8,2.78,2.785,1963,0
+AAME.US,D,20220519,000000,2.6,3.02,2.41,2.79,7756,0
+AAME.US,D,20220520,000000,2.8601,2.8601,2.7,2.71,7048,0
+AAME.US,D,20220523,000000,2.71,2.71,2.6945,2.71,3164,0
+AAME.US,D,20220524,000000,2.9316,2.9316,2.5741,2.6527,7854,0
+AAME.US,D,20220525,000000,2.675,2.805,2.675,2.76,7493,0
+AAME.US,D,20220526,000000,2.77,2.86,2.76,2.86,1639,0
+AAME.US,D,20220527,000000,2.9,2.95,2.515,2.76,21700,0
+AAME.US,D,20220531,000000,2.61,3.1532,2.53,3.14,12479,0
+AAME.US,D,20220601,000000,3.19,3.22,2.97,2.99,10115,0
+AAME.US,D,20220602,000000,3.01,3.01,3.01,3.01,598,0
+AAME.US,D,20220603,000000,3.01,3.01,2.8,2.8,929,0
+AAME.US,D,20220606,000000,3.0084,3.0084,2.9801,2.99,1670,0
+AAME.US,D,20220607,000000,3,3.005,2.93,2.93,14241,0
+AAME.US,D,20220608,000000,2.97,3.101,2.97,3.1,2867,0
+AAME.US,D,20220609,000000,3.0063,3.0364,3,3.0364,2072,0
+AAME.US,D,20220610,000000,3.03,3.03,3.03,3.03,1504,0
+AAME.US,D,20220613,000000,2.87,3.062,2.87,2.9562,3938,0
+AAME.US,D,20220614,000000,2.68,3.11,2.56,2.85,10786,0
+AAME.US,D,20220615,000000,2.75,3,2.75,2.89,5794,0
+AAME.US,D,20220616,000000,2.69,3.03,2.6898,2.87,10282,0
+AAME.US,D,20220617,000000,2.72,3.1,2.72,2.91,8008,0
+AAME.US,D,20220621,000000,2.8,3.49,2.8,3.01,39266,0
+AAME.US,D,20220622,000000,3.2,3.2,2.9228,3.04,2127,0
+AAME.US,D,20220623,000000,3.09,3.09,2.83,2.94,4395,0
+AAME.US,D,20220624,000000,2.9,2.9,2.56,2.765,18501,0
+AAME.US,D,20220627,000000,2.69,2.89,2.69,2.8,8759,0
+AAME.US,D,20220628,000000,2.8519,2.8519,2.7,2.7,1989,0
+AAME.US,D,20220629,000000,2.64,2.74,2.6,2.62,5292,0
+AAME.US,D,20220630,000000,2.69,2.71,2.59,2.67,4561,0
+AAME.US,D,20220701,000000,2.5951,2.631,2.54,2.54,1256,0
+AAME.US,D,20220705,000000,2.64,2.6599,2.5,2.57,2967,0
+AAME.US,D,20220706,000000,2.47,2.75,2.47,2.73,25154,0
+AAME.US,D,20220707,000000,2.7,3.09,2.7,3.03,24339,0
+AAME.US,D,20220708,000000,2.96,3.16,2.89,3.06,3935,0
+AAME.US,D,20220711,000000,3.11,3.2,2.99,3.13,15111,0
+AAME.US,D,20220712,000000,3.1,3.18,3.02,3.11,3635,0
+AAME.US,D,20220713,000000,2.8252,3.04,2.7501,3.02,4558,0
+AAME.US,D,20220714,000000,3.05,3.05,2.8801,2.8801,2125,0
+AAME.US,D,20220715,000000,2.98,3.129,2.57,2.67,8153,0
+AAME.US,D,20220718,000000,2.82,2.89,2.675,2.675,5354,0
+AAME.US,D,20220719,000000,2.9,2.91,2.72,2.73,2152,0
+AAME.US,D,20220720,000000,2.78,2.8,2.6642,2.76,1751,0
+AAME.US,D,20220721,000000,2.84,2.95,2.84,2.95,1234,0
+AAME.US,D,20220722,000000,3,3,2.99,3,620,0
+AAME.US,D,20220725,000000,3,3.06,2.91,3.0001,4043,0
+AAME.US,D,20220726,000000,3.0301,3.08,2.65,2.68,14310,0
+AAME.US,D,20220727,000000,2.69,2.82,2.645,2.73,14418,0
+AAME.US,D,20220728,000000,2.76,2.83,2.6,2.83,7585,0
+AAME.US,D,20220729,000000,2.62,2.94,2.62,2.92,5862,0
+AAME.US,D,20220801,000000,2.98,2.98,2.74,2.91,6946,0
+AAME.US,D,20220802,000000,2.83,2.884,2.7917,2.7917,4042,0
+AAME.US,D,20220803,000000,2.97,2.99,2.8135,2.925,2977,0
+AAME.US,D,20220804,000000,3.09,3.09,2.71,2.99,8767,0
+AAME.US,D,20220805,000000,2.9038,3.0499,2.82,2.95,3187,0
+AAME.US,D,20220808,000000,3,3,2.81,2.93,1988,0
+AAME.US,D,20220809,000000,2.8785,3,2.85,2.87,6515,0
+AAME.US,D,20220810,000000,3.05,3.05,2.88,2.88,855,0
+AAME.US,D,20220811,000000,2.93,3.1,2.93,2.9601,3269,0
+AAME.US,D,20220812,000000,3.09,3.09,2.9107,3,9669,0
+AAME.US,D,20220815,000000,3.1,3.11,3,3.095,16378,0
+AAME.US,D,20220816,000000,3.12,3.2,2.95,2.98,30110,0
+AAME.US,D,20220817,000000,2.97,3.18,2.97,3.06,15653,0
+AAME.US,D,20220818,000000,3.01,3.17,3,3.1201,6010,0
+AAME.US,D,20220819,000000,3.16,3.16,2.81,2.86,58312,0
+AAME.US,D,20220822,000000,2.9,3.1,2.85,3.1,10116,0
+AAME.US,D,20220823,000000,3.1,3.1,3.0191,3.0191,1796,0
+AAME.US,D,20220824,000000,2.97,3.05,2.95,2.98,10394,0
+AAME.US,D,20220825,000000,2.94,3.0602,2.94,3.0602,2423,0
+AAME.US,D,20220826,000000,3.08,3.09,2.96,3.07,9006,0
+AAME.US,D,20220829,000000,3,3.09,2.93,2.93,15440,0
+AAME.US,D,20220830,000000,3.07,3.07,3.07,3.07,623,0
+AAME.US,D,20220831,000000,3.03,3.09,2.9,2.99,13732,0
+AAME.US,D,20220901,000000,3.05,3.05,2.86,2.97,5090,0
+AAME.US,D,20220902,000000,2.88,2.99,2.88,2.97,2571,0
+AAME.US,D,20220906,000000,3.03,3.04,2.92,2.98,3540,0
+AAME.US,D,20220907,000000,2.82,3.04,2.82,2.99,3912,0
+AAME.US,D,20220908,000000,2.81,3.03,2.81,2.93,2158,0
+AAME.US,D,20220909,000000,2.86,3.05,2.86,3.03,2797,0
+AAME.US,D,20220912,000000,3.01,3.06,2.95,2.95,11121,0
+AAME.US,D,20220913,000000,3.07,3.09,2.9917,3.07,3726,0
+AAME.US,D,20220914,000000,3.07,3.1,2.92,2.92,4529,0
+AAME.US,D,20220915,000000,2.95,3.04,2.92,3.02,7950,0
+AAME.US,D,20220916,000000,3.04,3.08,2.99,2.99,3665,0
+AAME.US,D,20220919,000000,3.04,3.065,3.035,3.035,1411,0
+AAME.US,D,20220920,000000,3.12,3.15,2.88,3.09,15268,0
+AAME.US,D,20220921,000000,3.06,3.1,2.9415,3.09,2198,0
+AAME.US,D,20220922,000000,2.985,3.14,2.985,3.11,1164,0
+AAME.US,D,20220923,000000,3.09,3.09,2.91,2.95,4636,0
+AAME.US,D,20220926,000000,2.85,3.11,2.85,3.04,2568,0
+AAME.US,D,20220927,000000,2.85,3.04,2.85,2.95,4111,0
+AAME.US,D,20220928,000000,2.87,3.01,2.87,2.88,1511,0
+AAME.US,D,20220929,000000,2.925,2.98,2.85,2.98,2379,0
+AAME.US,D,20220930,000000,2.98,2.98,2.86,2.86,1939,0
+AAME.US,D,20221003,000000,2.81,2.81,2.8,2.8,1127,0
+AAME.US,D,20221004,000000,2.8904,2.8904,2.8,2.8,1103,0
+AAME.US,D,20221005,000000,2.83,2.83,2.8,2.8,993,0
+AAME.US,D,20221006,000000,2.8,2.825,2.8,2.825,600,0
+AAME.US,D,20221007,000000,2.8001,2.81,2.75,2.75,5592,0
+AAME.US,D,20221010,000000,2.78,2.78,2.78,2.78,718,0
+AAME.US,D,20221011,000000,2.76,2.76,2.75,2.76,1287,0
+AAME.US,D,20221012,000000,2.75,2.8,2.75,2.75,3282,0
+AAME.US,D,20221013,000000,2.805,2.805,2.7726,2.79,544,0
+AAME.US,D,20221014,000000,2.92,2.92,2.76,2.77,820,0
+AAME.US,D,20221017,000000,2.85,2.85,2.7,2.7,2689,0
+AAME.US,D,20221018,000000,2.7708,2.855,2.75,2.75,1460,0
+AAME.US,D,20221019,000000,2.85,2.85,2.7,2.7,3376,0
+AAME.US,D,20221020,000000,2.7,2.76,2.7,2.76,1206,0
+AAME.US,D,20221024,000000,2.72,2.85,2.72,2.85,9703,0
+AAME.US,D,20221025,000000,2.85,2.86,2.85,2.86,2367,0
+AAME.US,D,20221026,000000,2.92,3,2.76,3,4059,0
+AAME.US,D,20221027,000000,3.07,3.09,2.97,3.05,8535,0
+AAME.US,D,20221028,000000,3.06,3.06,2.95,2.99,2388,0
+AAME.US,D,20221031,000000,2.905,3.01,2.86,2.87,1370,0
+AAME.US,D,20221101,000000,2.8201,3.02,2.8201,2.8383,2144,0
+AAME.US,D,20221102,000000,3.02,3.03,2.81,3,1972,0
+AAME.US,D,20221103,000000,3.02,3.04,2.84,2.886,1060,0
+AAME.US,D,20221104,000000,3.02,3.03,3.01,3.03,894,0
+AAME.US,D,20221107,000000,3.08,3.13,2.8887,2.9,3678,0
+AAME.US,D,20221108,000000,3.13,3.13,2.88,2.88,814,0
+AAME.US,D,20221109,000000,3.03,3.03,2.86,2.93,4100,0
+AAME.US,D,20221110,000000,2.86,3.03,2.86,3.02,1820,0
+AAME.US,D,20221111,000000,2.92,3.06,2.9189,3.06,3042,0
+AAME.US,D,20221114,000000,3.12,3.12,2.88,3.0399,2752,0
+AAME.US,D,20221115,000000,3.05,3.14,2.96,2.96,5755,0
+AAME.US,D,20221116,000000,3.08,3.1,3.08,3.08,634,0
+AAME.US,D,20221117,000000,2.99,3.04,2.99,3.04,423,0
+AAME.US,D,20221118,000000,3.07,3.07,3.01,3.02,2320,0
+AAME.US,D,20221121,000000,2.89,2.92,2.86,2.86,9291,0
+AAME.US,D,20221122,000000,2.88,2.915,2.85,2.85,2720,0
+AAME.US,D,20221123,000000,2.9799,2.9799,2.9799,2.9799,383,0
+AAME.US,D,20221125,000000,2.87,2.9125,2.84,2.9125,1027,0
+AAME.US,D,20221128,000000,2.89,2.89,2.77,2.82,1709,0
+AAME.US,D,20221129,000000,2.88,2.88,2.825,2.825,1201,0
+AAME.US,D,20221130,000000,2.8001,2.88,2.8001,2.88,480,0
+AAME.US,D,20221201,000000,2.87,2.95,2.87,2.95,1283,0
+AAME.US,D,20221202,000000,2.89,2.89,2.89,2.89,464,0
+AAME.US,D,20221205,000000,2.87,2.87,2.75,2.75,9068,0
+AAME.US,D,20221206,000000,2.7,2.7,2.6601,2.6601,2702,0
+AAME.US,D,20221207,000000,2.7299,2.7299,2.7002,2.7002,706,0
+AAME.US,D,20221208,000000,2.62,2.69,2.52,2.59,13837,0
+AAME.US,D,20221209,000000,2.57,2.58,2.53,2.57,3580,0
+AAME.US,D,20221212,000000,2.5,2.66,2.5,2.66,7196,0
+AAME.US,D,20221213,000000,2.5,2.67,2.5,2.67,8449,0
+AAME.US,D,20221214,000000,2.51,2.51,2.41,2.41,3447,0
+AAME.US,D,20221215,000000,2.42,2.46,2.41,2.4139,5383,0
+AAME.US,D,20221216,000000,2.46,2.6074,2.44,2.59,9673,0
+AAME.US,D,20221219,000000,2.48,2.48,2.48,2.48,6777,0
+AAME.US,D,20221220,000000,2.46,2.4601,2.45,2.45,3620,0
+AAME.US,D,20221221,000000,2.44,2.441,2.41,2.42,3669,0
+AAME.US,D,20221222,000000,2.42,2.4999,2.41,2.4999,8380,0
+AAME.US,D,20221223,000000,2.41,2.42,2.41,2.42,1889,0
+AAME.US,D,20221227,000000,2.35,2.42,2.35,2.395,5908,0
+AAME.US,D,20221228,000000,2.37,2.3701,2.33,2.33,1419,0
+AAME.US,D,20221229,000000,2.34,2.345,2.18,2.18,9095,0
+AAME.US,D,20221230,000000,2.37,2.42,2.32,2.341,5526,0
+AAME.US,D,20230103,000000,2.1,2.42,2.1,2.42,11143,0
+AAME.US,D,20230104,000000,2.35,2.49,2.35,2.43,2832,0
+AAME.US,D,20230105,000000,2.425,2.47,2.425,2.47,935,0
+AAME.US,D,20230106,000000,2.43,2.53,2.43,2.4401,1300,0
+AAME.US,D,20230109,000000,2.55,2.58,2.49,2.58,2780,0
+AAME.US,D,20230110,000000,2.58,2.58,2.46,2.5684,2470,0
+AAME.US,D,20230111,000000,2.5,2.55,2.5,2.5,4621,0
+AAME.US,D,20230112,000000,2.61,2.61,2.41,2.49,4599,0
+AAME.US,D,20230113,000000,2.52,2.52,2.51,2.51,1098,0
+AAME.US,D,20230117,000000,2.55,2.62,2.44,2.6,8160,0
+AAME.US,D,20230118,000000,2.53,2.63,2.53,2.63,1474,0
+AAME.US,D,20230119,000000,2.58,2.6,2.46,2.47,7954,0
+AAME.US,D,20230120,000000,2.45,2.5,2.37,2.5,5364,0
+AAME.US,D,20230123,000000,2.3944,2.56,2.38,2.56,7736,0
+AAME.US,D,20230124,000000,2.55,2.56,2.44,2.505,7181,0
+AAME.US,D,20230125,000000,2.5,2.55,2.46,2.55,3896,0
+AAME.US,D,20230126,000000,2.54,2.55,2.53,2.55,1943,0
+AAME.US,D,20230127,000000,2.545,2.55,2.545,2.55,771,0
+AAME.US,D,20230130,000000,2.48,2.57,2.48,2.57,5980,0
+AAME.US,D,20230131,000000,2.59,2.59,2.51,2.51,2230,0
+AAME.US,D,20230201,000000,2.51,2.55,2.48,2.48,3447,0
+AAME.US,D,20230202,000000,2.5695,2.5695,2.5,2.54,1875,0
+AAME.US,D,20230203,000000,2.54,2.57,2.495,2.51,2383,0
+AAME.US,D,20230206,000000,2.51,2.58,2.5,2.55,4552,0
+AAME.US,D,20230207,000000,2.57,2.58,2.49,2.52,4355,0
+AAME.US,D,20230208,000000,2.45,2.56,2.45,2.55,2637,0
+AAME.US,D,20230209,000000,2.48,2.57,2.35,2.42,6457,0
+AAME.US,D,20230213,000000,2.42,2.43,2.42,2.42,937,0
+AAME.US,D,20230214,000000,2.35,2.43,2.35,2.39,1955,0
+AAME.US,D,20230215,000000,2.35,2.37,2.2301,2.27,8641,0
+AAME.US,D,20230216,000000,2.2693,2.42,2.26,2.42,4045,0
+AAME.US,D,20230217,000000,2.44,2.55,2.28,2.47,22116,0
+AAME.US,D,20230221,000000,2.47,2.5099,2.3568,2.36,3408,0
+AAME.US,D,20230222,000000,2.46,2.51,2.36,2.4,2152,0
+AAME.US,D,20230223,000000,2.3245,2.49,2.31,2.38,11923,0
+AAME.US,D,20230224,000000,2.47,2.48,2.4,2.4,1119,0
+AAME.US,D,20230227,000000,2.51,2.53,2.4401,2.53,1975,0
+AAME.US,D,20230228,000000,2.51,2.52,2.44,2.5,1502,0
+AAME.US,D,20230301,000000,2.54,2.54,2.4623,2.4623,973,0
+AAME.US,D,20230302,000000,2.54,2.54,2.44,2.47,1180,0
+AAME.US,D,20230303,000000,2.55,2.56,2.33,2.3899,8813,0
+AAME.US,D,20230306,000000,2.3212,2.41,2.3212,2.39,4020,0
+AAME.US,D,20230307,000000,2.34,2.3999,2.34,2.39,3509,0
+AAME.US,D,20230308,000000,2.46,2.46,2.37,2.37,934,0
+AAME.US,D,20230309,000000,2.3638,2.415,2.36,2.415,1633,0
+AAME.US,D,20230310,000000,2.34,2.37,2.34,2.37,1022,0
+AAME.US,D,20230313,000000,2.34,2.49,2.29,2.45,9088,0
+AAME.US,D,20230314,000000,2.43,2.51,2.32,2.35,12191,0
+AAME.US,D,20230315,000000,2.35,2.5,2.26,2.47,12967,0
+AAME.US,D,20230316,000000,2.39,2.5,2.39,2.5,2609,0
+AAME.US,D,20230317,000000,2.49,2.49,2.44,2.49,2047,0
+AAME.US,D,20230320,000000,2.49,2.53,2.3801,2.52,9738,0
+AAME.US,D,20230321,000000,2.48,2.5,2.48,2.48,2547,0
+AAME.US,D,20230322,000000,2.48,2.48,2.36,2.41,5739,0
+AAME.US,D,20230323,000000,2.46,2.49,2.4059,2.49,3505,0
+AAME.US,D,20230324,000000,2.39,2.49,2.35,2.49,3722,0
+AAME.US,D,20230327,000000,2.43,2.48,2.43,2.48,809,0
+AAME.US,D,20230328,000000,2.3895,2.5,2.3701,2.5,2393,0
+AAME.US,D,20230329,000000,2.36,2.5,2.36,2.5,2011,0
+AAME.US,D,20230330,000000,2.5,2.5,2.39,2.49,1924,0
+AAME.US,D,20230331,000000,2.445,2.5,2.3901,2.4507,1818,0
+AAME.US,D,20230403,000000,2.4056,2.4999,2.4,2.4,2421,0
+AAME.US,D,20230404,000000,2.45,2.5,2.445,2.45,5664,0
+AAME.US,D,20230405,000000,2.49,2.49,2.43,2.48,5689,0
+AAME.US,D,20230406,000000,2.49,2.49,2.42,2.42,1812,0
+AAME.US,D,20230410,000000,2.44,2.48,2.44,2.48,2127,0
+AAME.US,D,20230411,000000,2.433,2.46,2.433,2.44,785,0
+AAME.US,D,20230412,000000,2.44,2.49,2.4299,2.453,9599,0
+AAME.US,D,20230413,000000,2.4324,2.49,2.42,2.48,10524,0
+AAME.US,D,20230414,000000,2.49,2.49,2.4,2.49,8670,0
+AAME.US,D,20230417,000000,2.41,2.47,2.38,2.47,6656,0
+AAME.US,D,20230418,000000,2.37,2.47,2.33,2.37,11628,0
+AAME.US,D,20230419,000000,2.32,2.4299,2.24,2.31,10460,0
+AAME.US,D,20230420,000000,2.3264,2.35,2.32,2.34,5171,0
+AAME.US,D,20230421,000000,2.355,2.355,2.31,2.326,6571,0
+AAME.US,D,20230424,000000,2.2543,2.31,2.2438,2.29,2198,0
+AAME.US,D,20230425,000000,2.3,2.315,2.275,2.275,4786,0
+AAME.US,D,20230426,000000,2.22,2.2501,2.19,2.2224,9106,0
+AAME.US,D,20230427,000000,2.22,2.23,2.17,2.2,4477,0
+AAME.US,D,20230428,000000,2.1801,2.1801,2.1801,2.1801,1373,0
+AAME.US,D,20230501,000000,2.2213,2.2213,2.2,2.2,790,0
+AAME.US,D,20230502,000000,2.2,2.2,2.2,2.2,545,0
+AAME.US,D,20230503,000000,2.18,2.28,2.18,2.19,2773,0
+AAME.US,D,20230504,000000,2.18,2.2,2.15,2.2,2580,0
+AAME.US,D,20230505,000000,2.215,2.29,2.201,2.29,8781,0
+AAME.US,D,20230508,000000,2.24,2.2749,2.15,2.22,8220,0
+AAME.US,D,20230509,000000,2.16,2.2076,2.16,2.2076,1062,0
+AAME.US,D,20230510,000000,2.2001,2.2262,2.2,2.2,1271,0
+AAME.US,D,20230511,000000,2.24,2.25,2.2,2.215,2613,0
+AAME.US,D,20230512,000000,2.2254,2.2254,2.2254,2.2254,165,0
+AAME.US,D,20230515,000000,2.25,2.25,2.22,2.25,4700,0
+AAME.US,D,20230516,000000,2.235,2.235,2.22,2.22,1028,0
+AAME.US,D,20230517,000000,2.18,2.22,2.18,2.22,2054,0
+AAME.US,D,20230518,000000,2.1901,2.1901,2.1901,2.1901,117,0
+AAME.US,D,20230519,000000,2.2,2.23,2.2,2.23,518,0
+AAME.US,D,20230523,000000,2.1801,2.2,2.12,2.15,5960,0
+AAME.US,D,20230524,000000,2.21,2.21,2.1554,2.1593,1628,0
+AAME.US,D,20230525,000000,2.185,2.185,2.15,2.15,773,0
+AAME.US,D,20230526,000000,2.135,2.15,2.135,2.15,415,0
+AAME.US,D,20230530,000000,2.12,2.135,2.12,2.12,6406,0
+AAME.US,D,20230531,000000,2.1,2.14,2.1,2.14,6211,0
+AAME.US,D,20230601,000000,2.125,2.14,2.12,2.14,1515,0
+AAME.US,D,20230602,000000,2.1,2.17,2.1,2.12,4722,0
+AAME.US,D,20230605,000000,2.12,2.12,2.1,2.1,1919,0
+AAME.US,D,20230606,000000,2.14,2.15,2.125,2.15,6947,0
+AAME.US,D,20230607,000000,2.16,2.168,2.155,2.168,1325,0
+AAME.US,D,20230609,000000,2.155,2.16,2.155,2.16,651,0
+AAME.US,D,20230612,000000,2.16,2.1715,2.16,2.1715,1319,0
+AAME.US,D,20230613,000000,2.31,2.32,2.17,2.19,4961,0
+AAME.US,D,20230616,000000,2.2,2.24,2.2,2.24,573,0
+AAME.US,D,20230620,000000,2.08,2.1999,2.08,2.1,13630,0
+AAME.US,D,20230622,000000,2.11,2.11,2.04,2.04,3329,0
+AAME.US,D,20230623,000000,2.03,2.1661,2.03,2.11,9324,0
+AAME.US,D,20230626,000000,2.0301,2.0615,2.03,2.0481,4102,0
+AAME.US,D,20230627,000000,2.0141,2.0141,1.95,1.98,13015,0
+AAME.US,D,20230628,000000,1.9755,2.035,1.97,2.02,11863,0
+AAME.US,D,20230629,000000,1.945,2,1.85,1.89,10542,0
+AAME.US,D,20230630,000000,1.91,1.98,1.91,1.93,2780,0
+AAME.US,D,20230703,000000,2.02,2.02,1.93,1.93,999,0
+AAME.US,D,20230705,000000,1.96,2,1.96,2,2929,0
+AAME.US,D,20230706,000000,2.05,2.05,1.97,2.04,586,0
+AAME.US,D,20230707,000000,2.04,2.0499,1.9125,1.96,6577,0
+AAME.US,D,20230710,000000,1.92,1.96,1.9,1.9,8176,0
+AAME.US,D,20230711,000000,1.9057,1.93,1.9,1.93,10049,0
+AAME.US,D,20230712,000000,1.96,2.0399,1.9,1.925,30310,0
+AAME.US,D,20230713,000000,1.92,1.9576,1.81,1.86,39620,0
+AAME.US,D,20230714,000000,1.86,1.86,1.81,1.82,22640,0
+AAME.US,D,20230717,000000,1.89,1.89,1.8,1.8,3631,0
+AAME.US,D,20230718,000000,1.85,1.89,1.85,1.855,3507,0
+AAME.US,D,20230719,000000,1.88,1.89,1.85,1.89,13764,0
+AAME.US,D,20230720,000000,1.8001,1.87,1.8001,1.82,1491,0
+AAME.US,D,20230721,000000,1.85,1.88,1.85,1.85,3460,0
+AAME.US,D,20230724,000000,1.86,1.88,1.8,1.8,9125,0
+AAME.US,D,20230725,000000,1.83,1.89,1.83,1.87,1804,0
+AAME.US,D,20230726,000000,1.89,1.94,1.885,1.94,3371,0
+AAME.US,D,20230727,000000,1.93,1.94,1.852,1.87,4107,0
+AAME.US,D,20230728,000000,1.86,1.9,1.83,1.83,9358,0
+AAME.US,D,20230731,000000,1.875,1.875,1.83,1.83,510,0
+AAME.US,D,20230801,000000,1.8265,1.8265,1.77,1.77,13024,0
+AAME.US,D,20230802,000000,1.8,1.84,1.67,1.76,12442,0
+AAME.US,D,20230803,000000,1.79,1.845,1.76,1.81,9550,0
+AAME.US,D,20230804,000000,1.79,1.92,1.79,1.92,1506,0
+AAME.US,D,20230807,000000,1.92,1.92,1.8624,1.8624,410,0
+AAME.US,D,20230808,000000,1.9499,1.97,1.82,1.82,21874,0
+AAME.US,D,20230809,000000,1.78,1.88,1.7,1.84,5371,0
+AAME.US,D,20230810,000000,1.78,1.78,1.72,1.77,2219,0
+AAME.US,D,20230811,000000,1.7,1.9255,1.7,1.81,2893,0
+AAME.US,D,20230814,000000,1.79,1.99,1.79,1.97,9377,0
+AAME.US,D,20230815,000000,1.95,1.95,1.7555,1.845,9333,0
+AAME.US,D,20230816,000000,1.81,1.82,1.7317,1.7317,1787,0
+AAME.US,D,20230817,000000,1.855,2.02,1.8,1.87,6423,0
+AAME.US,D,20230818,000000,1.72,1.98,1.72,1.8,3161,0
+AAME.US,D,20230821,000000,1.85,1.94,1.76,1.905,6243,0
+AAME.US,D,20230822,000000,1.93,2.01,1.91,1.91,1910,0
+AAME.US,D,20230823,000000,1.915,2.03,1.8601,1.99,2731,0
+AAME.US,D,20230824,000000,1.92,2,1.92,1.98,2815,0
+AAME.US,D,20230825,000000,1.96,2.04,1.915,2,1909,0
+AAME.US,D,20230828,000000,2,2.16,2,2.1,11295,0
+AAME.US,D,20230829,000000,2.15,2.15,2.03,2.12,9253,0
+AAME.US,D,20230830,000000,2.1899,2.1899,1.96,1.96,3564,0
+AAME.US,D,20230831,000000,1.97,2.1,1.97,2.0338,2852,0
+AAME.US,D,20230901,000000,2.09,2.09,1.98,1.98,1372,0
+AAME.US,D,20230905,000000,1.95,1.95,1.95,1.95,933,0
+AAME.US,D,20230906,000000,1.89,1.891,1.85,1.8832,5040,0
+AAME.US,D,20230907,000000,2.01,2.01,1.855,1.855,2545,0
+AAME.US,D,20230908,000000,2.0269,2.0269,1.8451,1.9,2985,0
+AAME.US,D,20230911,000000,1.96,1.96,1.96,1.96,899,0
+AAME.US,D,20230912,000000,1.83,1.98,1.83,1.88,5209,0
+AAME.US,D,20230913,000000,1.97,1.97,1.86,1.95,4076,0
+AAME.US,D,20230914,000000,2,2,1.87,1.95,3216,0
+AAME.US,D,20230915,000000,1.99,1.99,1.835,1.99,11396,0
+AAME.US,D,20230918,000000,2,2,1.915,1.94,5065,0
+AAME.US,D,20230919,000000,1.89,1.92,1.8,1.92,11276,0
+AAME.US,D,20230920,000000,1.88,2.04,1.88,1.955,3261,0
+AAME.US,D,20230921,000000,2.03,2.03,1.87,1.944,8170,0
+AAME.US,D,20230922,000000,1.99,1.99,1.9,1.95,8367,0
+AAME.US,D,20230925,000000,1.945,1.9703,1.94,1.94,913,0
+AAME.US,D,20230926,000000,1.9001,1.9001,1.825,1.8856,2509,0
+AAME.US,D,20230927,000000,1.87,1.87,1.87,1.87,366,0
+AAME.US,D,20230928,000000,1.8601,1.9199,1.76,1.84,3081,0
+AAME.US,D,20230929,000000,1.94,1.94,1.93,1.93,1333,0
+AAME.US,D,20231002,000000,1.85,1.93,1.76,1.91,9611,0
+AAME.US,D,20231003,000000,1.7801,1.875,1.7801,1.875,521,0
+AAME.US,D,20231004,000000,1.87,1.87,1.83,1.83,988,0
+AAME.US,D,20231005,000000,1.83,1.83,1.83,1.83,1417,0
+AAME.US,D,20231006,000000,1.83,1.92,1.81,1.81,8402,0
+AAME.US,D,20231009,000000,1.79,1.805,1.75,1.75,6872,0
+AAME.US,D,20231010,000000,1.8,1.81,1.8,1.81,538,0
+AAME.US,D,20231011,000000,1.82,1.82,1.82,1.82,490,0
+AAME.US,D,20231012,000000,1.86,1.86,1.86,1.86,310,0
+AAME.US,D,20231013,000000,1.8983,1.8983,1.72,1.85,8907,0
+AAME.US,D,20231016,000000,1.91,1.99,1.8,1.82,6843,0
+AAME.US,D,20231017,000000,1.8,1.81,1.73,1.73,2025,0
+AAME.US,D,20231018,000000,1.8,1.8,1.8,1.8,444,0
+AAME.US,D,20231019,000000,1.93,1.93,1.93,1.93,1036,0
+AAME.US,D,20231020,000000,1.97,1.97,1.78,1.805,1497,0
+AAME.US,D,20231023,000000,1.89,1.935,1.89,1.935,316,0
+AAME.US,D,20231025,000000,1.8699,1.8699,1.7501,1.8,11833,0
+AAME.US,D,20231026,000000,1.75,1.9,1.75,1.8756,1941,0
+AAME.US,D,20231027,000000,1.88,1.88,1.88,1.88,399,0
+AAME.US,D,20231030,000000,1.85,1.86,1.68,1.69,8167,0
+AAME.US,D,20231031,000000,1.69,1.81,1.69,1.7247,12221,0
+AAME.US,D,20231101,000000,1.72,1.79,1.72,1.79,725,0
+AAME.US,D,20231102,000000,1.78,1.82,1.77,1.82,1050,0
+AAME.US,D,20231103,000000,1.8646,1.9,1.7501,1.88,2418,0
+AAME.US,D,20231106,000000,1.75,1.86,1.7,1.76,9129,0
+AAME.US,D,20231107,000000,1.84,1.84,1.72,1.72,5062,0
+AAME.US,D,20231109,000000,1.71,1.73,1.51,1.54,16688,0
+AAME.US,D,20231110,000000,1.6,1.71,1.55,1.6,15957,0
+AAME.US,D,20231113,000000,1.53,1.6,1.49,1.58,11315,0
+AAME.US,D,20231114,000000,1.72,1.78,1.6999,1.71,5814,0
+AAME.US,D,20231115,000000,1.83,1.87,1.75,1.85,2085,0
+AAME.US,D,20231116,000000,1.8676,1.92,1.86,1.92,7267,0
+AAME.US,D,20231117,000000,1.77,1.93,1.77,1.83,2585,0
+AAME.US,D,20231120,000000,1.8947,1.8947,1.8886,1.8886,562,0
+AAME.US,D,20231121,000000,1.87,1.89,1.87,1.89,1826,0
+AAME.US,D,20231122,000000,1.7719,1.93,1.7719,1.93,860,0
+AAME.US,D,20231124,000000,1.93,1.93,1.9105,1.925,1427,0
+AAME.US,D,20231127,000000,1.88,2.03,1.88,1.88,5203,0
+AAME.US,D,20231128,000000,2.07,2.09,1.9999,2,3199,0
+AAME.US,D,20231129,000000,2.01,2.03,1.8901,1.9,3459,0
+AAME.US,D,20231130,000000,2.0347,2.0347,1.9,1.95,7277,0
+AAME.US,D,20231201,000000,1.9101,1.9101,1.91,1.91,1921,0
+AAME.US,D,20231204,000000,1.9019,1.94,1.88,1.94,1640,0
+AAME.US,D,20231205,000000,1.91,1.91,1.88,1.91,2647,0
+AAME.US,D,20231206,000000,1.88,1.9082,1.88,1.8903,1235,0
+AAME.US,D,20231207,000000,1.9101,1.9251,1.9101,1.92,1318,0
+AAME.US,D,20231208,000000,1.92,1.92,1.9,1.91,5196,0
+AAME.US,D,20231211,000000,1.84,1.905,1.84,1.8903,2949,0
+AAME.US,D,20231212,000000,1.88,1.92,1.84,1.84,8426,0
+AAME.US,D,20231213,000000,1.92,2.02,1.88,1.88,14884,0
+AAME.US,D,20231214,000000,2,2.0589,1.9194,2.005,19051,0
+AAME.US,D,20231215,000000,2.06,2.08,1.98,1.98,7744,0
+AAME.US,D,20231218,000000,1.9,2.15,1.9,2.03,14811,0
+AAME.US,D,20231219,000000,2.0299,2.03,2.0299,2.03,2597,0
+AAME.US,D,20231220,000000,2.03,2.03,1.94,2,3916,0
+AAME.US,D,20231221,000000,2.03,2.03,1.9701,2.01,4909,0
+AAME.US,D,20231222,000000,2.06,2.15,2.03,2.11,8961,0
+AAME.US,D,20231226,000000,2.08,2.1643,1.97,2.09,18267,0
+AAME.US,D,20231227,000000,2.1,2.1776,2.01,2.16,7152,0
+AAME.US,D,20231228,000000,2.13,2.21,2.0061,2.1999,17611,0
+AAME.US,D,20231229,000000,2.21,2.46,2.21,2.4501,19085,0
+AAME.US,D,20240102,000000,2.4,2.45,2.22,2.44,30597,0
+AAME.US,D,20240103,000000,2.344,2.42,2.3401,2.42,6812,0
+AAME.US,D,20240104,000000,2.42,2.45,2.4,2.44,5018,0
+AAME.US,D,20240105,000000,2.35,2.54,2.35,2.5,8383,0
+AAME.US,D,20240108,000000,2.5,2.539,2.4199,2.52,7672,0
+AAME.US,D,20240109,000000,2.49,2.55,2.44,2.55,3600,0
+AAME.US,D,20240110,000000,2.47,2.57,2.47,2.5499,2974,0
+AAME.US,D,20240111,000000,2.46,2.75,2.45,2.51,19140,0
+AAME.US,D,20240112,000000,2.48,2.74,2.456,2.61,21202,0
+AAME.US,D,20240116,000000,2.63,2.6923,2.5,2.51,13309,0
+AAME.US,D,20240117,000000,2.5757,2.69,2.5757,2.69,3098,0
+AAME.US,D,20240118,000000,2.58,2.75,2.5401,2.65,5312,0
+AAME.US,D,20240119,000000,2.62,2.66,2.53,2.63,8129,0
+AAME.US,D,20240122,000000,2.59,2.66,2.47,2.48,5037,0
+AAME.US,D,20240123,000000,2.55,2.62,2.49,2.5,17642,0
+AAME.US,D,20240124,000000,2.58,2.61,2.5,2.57,2201,0
+AAME.US,D,20240125,000000,2.59,2.66,2.54,2.66,6303,0
+AAME.US,D,20240126,000000,2.65,2.73,2.5604,2.62,2390,0
+AAME.US,D,20240129,000000,2.5774,2.68,2.515,2.63,8069,0
+AAME.US,D,20240130,000000,2.74,2.75,2.64,2.64,2377,0
+AAME.US,D,20240131,000000,2.64,2.7228,2.5,2.7228,7628,0
+AAME.US,D,20240201,000000,2.75,2.75,2.59,2.716,3180,0
+AAME.US,D,20240202,000000,2.695,2.75,2.6931,2.75,1865,0
+AAME.US,D,20240206,000000,2.62,2.62,2.02,2.43,30173,0
+AAME.US,D,20240207,000000,2.6,2.6,2.4,2.4,3707,0
+AAME.US,D,20240208,000000,2.36,2.52,2.31,2.51,7646,0
+AAME.US,D,20240209,000000,2.59,2.59,2.545,2.545,909,0
+AAME.US,D,20240212,000000,2.55,2.55,2.43,2.43,1941,0
+AAME.US,D,20240213,000000,2.3999,2.57,2.39,2.5,2510,0
+AAME.US,D,20240214,000000,2.41,2.58,2.41,2.55,6249,0
+AAME.US,D,20240215,000000,2.57,2.57,2.42,2.47,3887,0
+AAME.US,D,20240216,000000,2.42,2.54,2.39,2.42,8093,0
+AAME.US,D,20240220,000000,2.51,2.58,2.375,2.51,12449,0
+AAME.US,D,20240221,000000,2.57,2.58,2.56,2.58,1520,0
+AAME.US,D,20240222,000000,2.5,2.7,2.4543,2.7,4818,0
+AAME.US,D,20240223,000000,2.75,2.75,2.58,2.7,12678,0
+AAME.US,D,20240226,000000,2.67,2.75,2.6,2.72,2351,0
+AAME.US,D,20240227,000000,2.705,2.75,2.705,2.72,2851,0
+AAME.US,D,20240228,000000,2.75,2.81,2.73,2.73,16421,0
+AAME.US,D,20240229,000000,2.76,2.775,2.69,2.73,6543,0
+AAME.US,D,20240301,000000,2.722,2.88,2.67,2.67,8577,0
+AAME.US,D,20240304,000000,2.71,2.76,2.63,2.64,7109,0
+AAME.US,D,20240305,000000,2.62,2.83,2.62,2.71,5364,0
+AAME.US,D,20240306,000000,2.61,2.79,2.61,2.72,2054,0
+AAME.US,D,20240307,000000,2.6429,2.86,2.6429,2.8,3154,0
+AAME.US,D,20240308,000000,2.8482,2.8482,2.82,2.83,891,0
+AAME.US,D,20240311,000000,2.98,3,2.71,2.76,9108,0
+AAME.US,D,20240312,000000,2.88,2.88,2.7164,2.76,2143,0
+AAME.US,D,20240313,000000,2.8242,2.9501,2.79,2.79,11954,0
+AAME.US,D,20240314,000000,2.92,2.9201,2.67,2.79,3465,0
+AAME.US,D,20240315,000000,2.67,2.93,2.67,2.71,8388,0
+AAME.US,D,20240318,000000,2.72,2.8694,2.68,2.68,10018,0
+AAME.US,D,20240319,000000,2.72,2.82,2.72,2.795,1485,0
+AAME.US,D,20240320,000000,2.87,2.87,2.61,2.79,12573,0
+AAME.US,D,20240322,000000,2.88,2.88,2.619,2.78,13426,0
+AAME.US,D,20240326,000000,2.78,2.78,2.63,2.75,3383,0
+AAME.US,D,20240327,000000,2.6,2.8,2.6,2.8,17180,0
+AAME.US,D,20240328,000000,2.79,2.8,2.5,2.8,24992,0
+AAME.US,D,20240401,000000,2.8,2.84,2.52,2.82,13570,0
+AAME.US,D,20240402,000000,2.65,2.72,2.41,2.58,22809,0
+AAME.US,D,20240403,000000,2.42,2.51,2.17,2.18,20893,0
+AAME.US,D,20240404,000000,2.325,2.325,2.17,2.17,2785,0
+AAME.US,D,20240405,000000,2.215,2.2555,2.19,2.19,2163,0
+AAME.US,D,20240408,000000,2.22,2.22,2.17,2.17,1046,0
+AAME.US,D,20240409,000000,2.2,2.215,2.11,2.11,2339,0
+AAME.US,D,20240410,000000,2.08,2.275,2.08,2.275,5029,0
+AAME.US,D,20240411,000000,2.26,2.26,2.13,2.23,1947,0
+AAME.US,D,20240412,000000,2.24,2.24,2.17,2.1901,3704,0
+AAME.US,D,20240415,000000,2.02,2.2486,2,2.02,9490,0
+AAME.US,D,20240416,000000,2,2.17,1.99,1.99,5933,0
+AAME.US,D,20240417,000000,2.12,2.14,1.96,1.96,9386,0
+AAME.US,D,20240418,000000,2.01,2.07,1.9,1.95,3485,0
+AAME.US,D,20240419,000000,2.02,2.04,1.9418,1.96,4364,0
+AAME.US,D,20240422,000000,1.915,2.08,1.9108,1.96,10629,0
+AAME.US,D,20240423,000000,1.96,1.96,1.92,1.92,1676,0
+AAME.US,D,20240424,000000,1.88,1.91,1.88,1.91,3068,0
+AAME.US,D,20240425,000000,1.93,1.9301,1.87,1.9,4402,0
+AAME.US,D,20240426,000000,1.87,1.9863,1.8596,1.9599,4732,0
+AAME.US,D,20240429,000000,1.9946,2.0295,1.8806,1.8806,1595,0
+AAME.US,D,20240501,000000,1.95,2.01,1.85,1.8799,11726,0
+AAME.US,D,20240502,000000,1.8663,1.9,1.8663,1.88,1257,0
+AAME.US,D,20240503,000000,1.98,1.98,1.87,1.88,1748,0
+AAME.US,D,20240506,000000,1.87,1.9,1.81,1.81,3919,0
+AAME.US,D,20240507,000000,1.895,1.895,1.76,1.76,17925,0
+AAME.US,D,20240508,000000,1.76,1.9065,1.76,1.83,4315,0
+AAME.US,D,20240509,000000,1.78,1.99,1.7799,1.8656,6863,0
+AAME.US,D,20240510,000000,1.95,1.95,1.78,1.7801,6465,0
+AAME.US,D,20240513,000000,1.76,1.9,1.69,1.69,14809,0
+AAME.US,D,20240514,000000,1.67,1.805,1.67,1.785,2591,0
+AAME.US,D,20240515,000000,1.785,1.785,1.76,1.76,2244,0
+AAME.US,D,20240516,000000,1.73,1.7499,1.69,1.71,5157,0
+AAME.US,D,20240517,000000,1.68,1.74,1.68,1.71,2779,0
+AAME.US,D,20240520,000000,1.73,1.8425,1.62,1.64,8351,0
+AAME.US,D,20240521,000000,1.61,1.7499,1.61,1.74,15627,0
+AAME.US,D,20240522,000000,1.77,1.78,1.67,1.7,5707,0
+AAME.US,D,20240523,000000,1.71,1.71,1.68,1.68,849,0
+AAME.US,D,20240524,000000,1.68,1.68,1.65,1.65,1044,0
+AAME.US,D,20240528,000000,1.72,1.72,1.62,1.63,4637,0
+AAME.US,D,20240529,000000,1.64,1.6401,1.63,1.64,3163,0
+AAME.US,D,20240530,000000,1.7173,1.7199,1.6401,1.66,3942,0
+AAME.US,D,20240531,000000,1.65,1.73,1.65,1.67,4818,0
+AAME.US,D,20240603,000000,1.67,1.76,1.66,1.74,5159,0
+AAME.US,D,20240604,000000,1.64,1.79,1.64,1.7899,10607,0
+AAME.US,D,20240605,000000,1.7901,1.83,1.7799,1.815,8767,0
+AAME.US,D,20240606,000000,1.8199,1.8199,1.7566,1.81,1313,0
+AAME.US,D,20240607,000000,1.7752,1.82,1.7601,1.78,1359,0
+AAME.US,D,20240610,000000,1.83,1.83,1.83,1.83,583,0
+AAME.US,D,20240611,000000,1.82,1.834,1.8001,1.834,1531,0
+AAME.US,D,20240612,000000,1.775,1.775,1.775,1.775,315,0
+AAME.US,D,20240613,000000,1.87,1.905,1.87,1.9,1322,0
+AAME.US,D,20240614,000000,1.8955,1.9247,1.7801,1.83,11105,0
+AAME.US,D,20240617,000000,1.99,1.99,1.81,1.9,6684,0
+AAME.US,D,20240618,000000,1.81,1.9101,1.7,1.7301,6460,0
+AAME.US,D,20240620,000000,1.74,1.8243,1.74,1.8047,5219,0
+AAME.US,D,20240621,000000,1.74,1.74,1.65,1.66,3645,0
+AAME.US,D,20240625,000000,1.65,1.66,1.65,1.66,919,0
+AAME.US,D,20240626,000000,1.715,1.73,1.66,1.66,4103,0
+AAME.US,D,20240627,000000,1.6603,1.72,1.66,1.72,1740,0
+AAME.US,D,20240628,000000,1.7,1.74,1.621,1.69,6043,0
+AAME.US,D,20240701,000000,1.59,1.6927,1.59,1.6927,841,0
+AAME.US,D,20240702,000000,1.64,1.64,1.58,1.58,3134,0
+AAME.US,D,20240703,000000,1.5901,1.5901,1.5901,1.5901,793,0
+AAME.US,D,20240705,000000,1.58,1.64,1.58,1.58,3493,0
+AAME.US,D,20240708,000000,1.61,1.6313,1.55,1.55,3278,0
+AAME.US,D,20240709,000000,1.52,1.63,1.52,1.56,5957,0
+AAME.US,D,20240710,000000,1.565,1.62,1.55,1.56,2983,0
+AAME.US,D,20240711,000000,1.58,1.58,1.58,1.58,347,0
+AAME.US,D,20240712,000000,1.7,1.7,1.645,1.67,3726,0
+AAME.US,D,20240715,000000,1.68,1.68,1.6,1.61,3665,0
+AAME.US,D,20240716,000000,1.625,1.7,1.61,1.66,2556,0
+AAME.US,D,20240717,000000,1.6637,1.72,1.6354,1.71,7234,0
+AAME.US,D,20240718,000000,1.72,1.77,1.62,1.6898,8745,0
+AAME.US,D,20240719,000000,1.6001,1.69,1.6001,1.63,1220,0
+AAME.US,D,20240722,000000,1.63,1.64,1.58,1.63,15277,0
+AAME.US,D,20240723,000000,1.63,1.63,1.6,1.6,1409,0
+AAME.US,D,20240724,000000,1.62,1.64,1.5601,1.5758,4500,0
+AAME.US,D,20240725,000000,1.62,1.62,1.56,1.6,4021,0
+AAME.US,D,20240726,000000,1.605,1.63,1.51,1.583,12145,0
+AAME.US,D,20240729,000000,1.53,1.6,1.5,1.51,15817,0
+AAME.US,D,20240730,000000,1.5301,1.62,1.52,1.52,1668,0
+AAME.US,D,20240731,000000,1.5199,1.5557,1.5195,1.54,4878,0
+AAME.US,D,20240801,000000,1.53,1.54,1.516,1.5231,1655,0
+AAME.US,D,20240802,000000,1.5,1.53,1.5,1.53,1741,0
+AAME.US,D,20240805,000000,1.561,1.561,1.561,1.561,361,0
+AAME.US,D,20240806,000000,1.4901,1.572,1.4901,1.5202,12854,0
+AAME.US,D,20240807,000000,1.57,1.57,1.57,1.57,409,0
+AAME.US,D,20240808,000000,1.5301,1.6,1.5101,1.52,2592,0
+AAME.US,D,20240809,000000,1.51,1.51,1.51,1.51,272,0
+AAME.US,D,20240812,000000,1.5613,1.5875,1.5,1.5,1939,0
+AAME.US,D,20240813,000000,1.5219,1.58,1.5,1.5,2394,0
+AAME.US,D,20240814,000000,1.58,1.62,1.5001,1.6,7715,0
+AAME.US,D,20240815,000000,1.546,1.55,1.5456,1.55,1571,0
+AAME.US,D,20240816,000000,1.5407,1.5695,1.51,1.55,9502,0
+AAME.US,D,20240819,000000,1.51,1.55,1.5,1.55,6063,0
+AAME.US,D,20240820,000000,1.595,1.6,1.51,1.51,12371,0
+AAME.US,D,20240821,000000,1.55,1.6,1.5201,1.53,3488,0
+AAME.US,D,20240822,000000,1.56,1.56,1.5301,1.55,927,0
+AAME.US,D,20240823,000000,1.5301,1.55,1.53,1.54,4076,0
+AAME.US,D,20240826,000000,1.61,1.61,1.5401,1.6,1410,0
+AAME.US,D,20240827,000000,1.53,1.61,1.53,1.6,10164,0
+AAME.US,D,20240828,000000,1.55,1.6199,1.55,1.56,808,0
+AAME.US,D,20240829,000000,1.5891,1.5891,1.56,1.56,1053,0
+AAME.US,D,20240830,000000,1.595,1.6,1.595,1.6,945,0
+AAME.US,D,20240903,000000,1.56,1.64,1.56,1.64,522,0
+AAME.US,D,20240904,000000,1.65,1.65,1.58,1.62,7273,0
+AAME.US,D,20240905,000000,1.6108,1.69,1.61,1.68,3422,0
+AAME.US,D,20240906,000000,1.67,1.69,1.62,1.67,3679,0
+AAME.US,D,20240909,000000,1.66,1.72,1.62,1.72,1920,0
+AAME.US,D,20240910,000000,1.73,1.73,1.715,1.72,2172,0
+AAME.US,D,20240911,000000,1.7087,1.75,1.6503,1.75,12928,0
+AAME.US,D,20240912,000000,1.7599,1.7599,1.7,1.74,815,0
+AAME.US,D,20240913,000000,1.7,1.77,1.66,1.6604,5531,0
+AAME.US,D,20240916,000000,1.68,1.69,1.66,1.69,2611,0
+AAME.US,D,20240917,000000,1.67,1.74,1.6,1.62,5933,0
+AAME.US,D,20240918,000000,1.635,1.635,1.55,1.55,3571,0
+AAME.US,D,20240919,000000,1.635,1.635,1.635,1.635,1127,0
+AAME.US,D,20240920,000000,1.59,1.65,1.43,1.43,16571,0
+AAME.US,D,20240923,000000,1.43,1.6,1.43,1.58,8395,0
+AAME.US,D,20240924,000000,1.56,1.6799,1.5525,1.59,2811,0
+AAME.US,D,20240925,000000,1.67,1.78,1.56,1.56,5551,0
+AAME.US,D,20240926,000000,1.65,1.7485,1.58,1.61,13545,0
+AAME.US,D,20240927,000000,1.625,1.72,1.5987,1.68,11310,0
+AAME.US,D,20240930,000000,1.78,1.79,1.66,1.7,11131,0
+AAME.US,D,20241001,000000,1.62,1.73,1.6115,1.6799,10681,0
+AAME.US,D,20241002,000000,1.68,1.68,1.61,1.65,1183,0
+AAME.US,D,20241003,000000,1.69,1.69,1.6,1.66,4674,0
+AAME.US,D,20241004,000000,1.625,1.65,1.625,1.625,4891,0
+AAME.US,D,20241007,000000,1.66,1.66,1.6066,1.61,6430,0
+AAME.US,D,20241008,000000,1.66,1.66,1.655,1.655,2236,0
+AAME.US,D,20241009,000000,1.66,1.66,1.65,1.66,1204,0
+AAME.US,D,20241010,000000,1.66,1.66,1.65,1.66,1122,0
+AAME.US,D,20241011,000000,1.67,1.69,1.67,1.69,1205,0
+AAME.US,D,20241014,000000,1.72,1.72,1.667,1.667,650,0
+AAME.US,D,20241015,000000,1.69,1.7298,1.6883,1.69,2790,0
+AAME.US,D,20241016,000000,1.7,1.72,1.51,1.52,33758,0
+AAME.US,D,20241017,000000,1.595,1.65,1.551,1.63,3548,0
+AAME.US,D,20241018,000000,1.6598,1.68,1.6499,1.67,3371,0
+AAME.US,D,20241021,000000,1.6847,1.7,1.62,1.6999,1368,0
+AAME.US,D,20241022,000000,1.6,1.69,1.6,1.69,3452,0
+AAME.US,D,20241023,000000,1.72,1.72,1.617,1.68,2314,0
+AAME.US,D,20241024,000000,1.665,1.665,1.6416,1.6416,461,0
+AAME.US,D,20241025,000000,1.6555,1.67,1.65,1.65,1341,0
+AAME.US,D,20241028,000000,1.6581,1.6799,1.58,1.6799,1482,0
+AAME.US,D,20241029,000000,1.55,1.71,1.55,1.7,1379,0
+AAME.US,D,20241030,000000,1.71,1.7199,1.6361,1.6361,2788,0
+AAME.US,D,20241031,000000,1.5606,1.6601,1.5606,1.59,3428,0
+AAME.US,D,20241101,000000,1.68,1.68,1.63,1.63,1040,0
+AAME.US,D,20241104,000000,1.61,1.68,1.6,1.68,877,0
+AAME.US,D,20241105,000000,1.61,1.6801,1.6049,1.62,1813,0
+AAME.US,D,20241106,000000,1.6186,1.71,1.6055,1.6731,9935,0
+AAME.US,D,20241107,000000,1.6346,1.72,1.6346,1.6502,3727,0
+AAME.US,D,20241108,000000,1.76,1.81,1.66,1.6924,5372,0
+AAME.US,D,20241111,000000,1.71,1.75,1.675,1.675,4249,0
+AAME.US,D,20241112,000000,1.67,1.69,1.6106,1.69,2756,0
+AAME.US,D,20241113,000000,1.76,1.76,1.68,1.715,3065,0
+AAME.US,D,20241114,000000,1.72,1.72,1.7,1.7,1311,0
+AAME.US,D,20241115,000000,1.675,1.705,1.67,1.67,4820,0
+AAME.US,D,20241118,000000,1.6,1.71,1.6,1.7,2865,0
+AAME.US,D,20241119,000000,1.62,1.66,1.55,1.6,6316,0
+AAME.US,D,20241120,000000,1.5799,1.65,1.54,1.59,5646,0
+AAME.US,D,20241121,000000,1.57,1.63,1.53,1.63,2652,0
+AAME.US,D,20241122,000000,1.6399,1.6399,1.6399,1.6399,1589,0
+AAME.US,D,20241125,000000,1.68,1.76,1.26,1.58,43293,0
+AAME.US,D,20241126,000000,1.53,1.6,1.4611,1.53,10335,0
+AAME.US,D,20241127,000000,1.59,1.6222,1.495,1.56,7699,0
+AAME.US,D,20241129,000000,1.54,1.5457,1.52,1.52,1896,0
+AAME.US,D,20241202,000000,1.56,1.56,1.5,1.52,5944,0
+AAME.US,D,20241203,000000,1.48,1.52,1.48,1.48,1988,0
+AAME.US,D,20241204,000000,1.5,1.5,1.5,1.5,581,0
+AAME.US,D,20241205,000000,1.51,1.51,1.45,1.46,7614,0
+AAME.US,D,20241206,000000,1.5198,1.55,1.465,1.547,4261,0
+AAME.US,D,20241209,000000,1.5175,1.54,1.486,1.53,2220,0
+AAME.US,D,20241210,000000,1.55,1.55,1.49,1.55,4760,0
+AAME.US,D,20241211,000000,1.505,1.53,1.48,1.48,1918,0
+AAME.US,D,20241212,000000,1.55,1.55,1.49,1.53,4410,0
+AAME.US,D,20241213,000000,1.5,1.5,1.5,1.5,1429,0
+AAME.US,D,20241216,000000,1.55,1.55,1.5,1.5,616,0
+AAME.US,D,20241217,000000,1.46,1.55,1.45,1.55,9089,0
+AAME.US,D,20241218,000000,1.53,1.53,1.45,1.45,4801,0
+AAME.US,D,20241219,000000,1.5046,1.5201,1.5,1.51,2165,0
+AAME.US,D,20241220,000000,1.51,1.55,1.46,1.48,6522,0
+AAME.US,D,20241223,000000,1.471,1.51,1.471,1.51,2107,0
+AAME.US,D,20241224,000000,1.485,1.5,1.4701,1.485,1410,0
+AAME.US,D,20241226,000000,1.46,1.5323,1.46,1.4967,1492,0
+AAME.US,D,20241227,000000,1.4843,1.4843,1.4843,1.4843,276,0
+AAME.US,D,20241230,000000,1.485,1.55,1.47,1.55,11713,0
+AAME.US,D,20241231,000000,1.4506,1.55,1.4506,1.54,4642,0
+AAME.US,D,20250102,000000,1.54,1.54,1.47,1.485,1323,0
+AAME.US,D,20250103,000000,1.5,1.5,1.46,1.5,3157,0
+AAME.US,D,20250106,000000,1.48,1.55,1.46,1.46,16843,0
+AAME.US,D,20250107,000000,1.5404,1.5404,1.4444,1.5,11601,0
+AAME.US,D,20250108,000000,1.47,1.53,1.4651,1.52,1621,0
+AAME.US,D,20250110,000000,1.5076,1.51,1.485,1.485,4026,0
+AAME.US,D,20250113,000000,1.42,1.53,1.42,1.53,5935,0
+AAME.US,D,20250114,000000,1.4812,1.54,1.48,1.54,2071,0
+AAME.US,D,20250115,000000,1.48,1.54,1.48,1.52,6504,0
+AAME.US,D,20250116,000000,1.5,1.55,1.5,1.5023,2824,0
+AAME.US,D,20250117,000000,1.55,1.55,1.476,1.476,1217,0
+AAME.US,D,20250121,000000,1.48,1.505,1.48,1.505,1841,0
+AAME.US,D,20250122,000000,1.505,1.5467,1.485,1.51,8993,0
+AAME.US,D,20250123,000000,1.48,1.515,1.48,1.515,1560,0
+AAME.US,D,20250124,000000,1.515,1.515,1.515,1.515,547,0
+AAME.US,D,20250127,000000,1.44,1.65,1.44,1.65,33465,0
+AAME.US,D,20250128,000000,1.595,1.7,1.54,1.7,9296,0
+AAME.US,D,20250129,000000,1.69,1.725,1.52,1.7001,4691,0
+AAME.US,D,20250130,000000,1.7495,1.75,1.61,1.72,3578,0
+AAME.US,D,20250131,000000,1.7126,1.7699,1.6,1.69,2318,0
+AAME.US,D,20250203,000000,1.66,1.71,1.602,1.63,3841,0
+AAME.US,D,20250204,000000,1.7073,1.718,1.64,1.7,9121,0
+AAME.US,D,20250205,000000,1.67,1.67,1.622,1.67,2815,0
+AAME.US,D,20250206,000000,1.66,1.71,1.6004,1.7095,4473,0
+AAME.US,D,20250207,000000,1.71,1.71,1.6108,1.682,3374,0
+AAME.US,D,20250210,000000,1.72,1.72,1.5776,1.6058,18146,0
+AAME.US,D,20250211,000000,1.6586,1.6586,1.61,1.61,4950,0
+AAME.US,D,20250212,000000,1.61,1.61,1.57,1.59,1574,0
+AAME.US,D,20250213,000000,1.69,1.7,1.6496,1.6496,872,0
+AAME.US,D,20250214,000000,1.615,1.615,1.597,1.6,638,0
+AAME.US,D,20250218,000000,1.6025,1.64,1.6,1.6,1558,0
+AAME.US,D,20250219,000000,1.57,1.614,1.57,1.605,3894,0
+AAME.US,D,20250220,000000,1.6591,1.6591,1.58,1.58,1506,0
+AAME.US,D,20250221,000000,1.57,1.64,1.57,1.57,1311,0
+AAME.US,D,20250224,000000,1.57,1.57,1.57,1.57,127,0
+AAME.US,D,20250225,000000,1.58,1.635,1.57,1.59,4456,0
+AAME.US,D,20250226,000000,1.57,1.64,1.57,1.6,3037,0
+AAME.US,D,20250227,000000,1.57,1.5701,1.52,1.52,2267,0
+AAME.US,D,20250228,000000,1.54,1.54,1.54,1.54,827,0
+AAME.US,D,20250303,000000,1.4,1.5,1.4,1.48,2439,0
+AAME.US,D,20250304,000000,1.45,1.4799,1.45,1.45,7004,0
+AAME.US,D,20250305,000000,1.478,1.48,1.478,1.48,925,0
+AAME.US,D,20250306,000000,1.4,1.5135,1.4,1.48,1455,0
+AAME.US,D,20250307,000000,1.43,1.46,1.41,1.41,5233,0
+AAME.US,D,20250310,000000,1.35,1.5993,1.35,1.56,3596,0
+AAME.US,D,20250311,000000,1.535,1.535,1.42,1.45,3660,0
+AAME.US,D,20250312,000000,1.45,1.4563,1.4,1.45,4524,0
+AAME.US,D,20250313,000000,1.45,1.45,1.4,1.4,1922,0
+AAME.US,D,20250314,000000,1.44,1.44,1.415,1.43,2517,0
+AAME.US,D,20250317,000000,1.4,1.52,1.4,1.46,8957,0
+AAME.US,D,20250318,000000,1.43,1.43,1.42,1.42,4666,0
+AAME.US,D,20250319,000000,1.4,1.42,1.4,1.4,7896,0
+AAME.US,D,20250320,000000,1.35,1.55,1.3201,1.44,16732,0
+AAME.US,D,20250321,000000,1.42,1.45,1.31,1.37,17375,0
+AAME.US,D,20250325,000000,1.3,1.78,1.2477,1.78,44891,0
+AAME.US,D,20250326,000000,1.73,1.85,1.6974,1.73,20282,0
+AAME.US,D,20250327,000000,1.74,1.79,1.74,1.75,8221,0
+AAME.US,D,20250328,000000,1.745,1.745,1.72,1.72,1017,0
+AAME.US,D,20250331,000000,1.6488,1.78,1.6187,1.7,21177,0
+AAME.US,D,20250401,000000,1.65,1.84,1.56,1.56,12701,0
+AAME.US,D,20250402,000000,1.59,1.82,1.48,1.58,38572,0
+AAME.US,D,20250403,000000,1.58,1.72,1.48,1.59,24654,0
+AAME.US,D,20250404,000000,1.5,1.63,1.48,1.48,4859,0
+AAME.US,D,20250407,000000,1.48,1.58,1.48,1.58,2866,0
+AAME.US,D,20250408,000000,1.5,1.56,1.31,1.31,11521,0
+AAME.US,D,20250409,000000,1.41,1.41,1.345,1.3501,3905,0
+AAME.US,D,20250410,000000,1.365,1.39,1.31,1.35,9675,0
+AAME.US,D,20250411,000000,1.32,1.33,1.2946,1.32,9534,0
+AAME.US,D,20250414,000000,1.3,1.425,1.26,1.3774,155004,0
+AAME.US,D,20250415,000000,1.5195,1.5195,1.3596,1.42,41983,0
+AAME.US,D,20250416,000000,1.42,1.43,1.3001,1.3878,2971,0
+AAME.US,D,20250417,000000,1.3292,1.41,1.31,1.388,4180,0
+AAME.US,D,20250421,000000,1.43,1.43,1.33,1.33,1756,0
+AAME.US,D,20250422,000000,1.43,1.5234,1.43,1.5234,2433,0
+AAME.US,D,20250423,000000,1.3776,1.56,1.3776,1.54,5768,0
+AAME.US,D,20250424,000000,1.54,1.5599,1.4134,1.53,8350,0
+AAME.US,D,20250425,000000,1.5,1.5199,1.5,1.5199,5875,0
+AAME.US,D,20250428,000000,1.43,1.54,1.43,1.51,2612,0
+AAME.US,D,20250429,000000,1.5,1.55,1.4201,1.55,10569,0
+AAME.US,D,20250430,000000,1.53,1.54,1.5,1.5,1273,0
+AAME.US,D,20250501,000000,1.435,1.6,1.435,1.53,34807,0
+AAME.US,D,20250502,000000,1.5216,1.59,1.48,1.561,4950,0
+AAME.US,D,20250505,000000,1.5715,1.5715,1.5715,1.5715,851,0
+AAME.US,D,20250506,000000,1.58,1.68,1.5205,1.63,6884,0
+AAME.US,D,20250507,000000,1.6,1.77,1.565,1.69,68244,0
+AAME.US,D,20250508,000000,1.73,1.85,1.6501,1.8,25327,0
+AAME.US,D,20250509,000000,1.85,1.8641,1.78,1.81,9333,0
+AAME.US,D,20250512,000000,1.85,1.85,1.72,1.72,14324,0
+AAME.US,D,20250513,000000,1.72,1.92,1.6017,1.7401,25890,0
+AAME.US,D,20250514,000000,1.75,1.75,1.66,1.7,12199,0
+AAME.US,D,20250515,000000,1.66,1.78,1.66,1.78,7969,0
+AAME.US,D,20250516,000000,1.78,1.78,1.72,1.72,5235,0
+AAME.US,D,20250519,000000,1.74,1.74,1.71,1.72,1385,0
+AAME.US,D,20250520,000000,1.69,1.76,1.66,1.71,9358,0
+AAME.US,D,20250521,000000,1.7441,1.76,1.71,1.71,2138,0
+AAME.US,D,20250522,000000,1.76,1.76,1.7,1.7,3364,0
+AAME.US,D,20250523,000000,1.725,1.74,1.67,1.72,7109,0
+AAME.US,D,20250527,000000,1.6625,1.7,1.6625,1.7,7139,0
+AAME.US,D,20250528,000000,1.66,1.7,1.654,1.67,3177,0
+AAME.US,D,20250529,000000,1.67,1.67,1.6415,1.66,2334,0
+AAME.US,D,20250530,000000,1.66,1.69,1.66,1.69,2166,0
+AAME.US,D,20250602,000000,1.65,1.7499,1.65,1.74,6373,0
+AAME.US,D,20250603,000000,1.725,1.725,1.685,1.71,3265,0
+AAME.US,D,20250604,000000,1.705,1.74,1.65,1.74,2833,0
+AAME.US,D,20250605,000000,1.66,1.7589,1.65,1.73,6914,0
+AAME.US,D,20250606,000000,1.7399,1.74,1.68,1.72,2184,0
+AAME.US,D,20250609,000000,1.67,1.76,1.67,1.76,4722,0
+AAME.US,D,20250610,000000,1.76,1.82,1.6701,1.74,7614,0
+AAME.US,D,20250611,000000,1.8001,1.85,1.76,1.81,8732,0
+AAME.US,D,20250612,000000,1.82,1.855,1.7323,1.84,4575,0
+AAME.US,D,20250613,000000,1.795,1.84,1.7533,1.83,7515,0
+AAME.US,D,20250616,000000,1.83,1.85,1.78,1.85,7169,0
+AAME.US,D,20250617,000000,1.85,1.85,1.78,1.84,2332,0
+AAME.US,D,20250618,000000,1.83,1.885,1.7901,1.87,5135,0
+AAME.US,D,20250620,000000,1.92,1.9699,1.88,1.92,12820,0
+AAME.US,D,20250623,000000,1.9,2.1499,1.9,2.075,26667,0
+AAME.US,D,20250624,000000,2.19,2.22,1.95,2.11,23813,0
+AAME.US,D,20250625,000000,2.1186,2.1938,2.0209,2.07,7576,0
+AAME.US,D,20250626,000000,1.97,2.1788,1.92,2.03,7691,0
+AAME.US,D,20250627,000000,2.0289,2.05,2,2.04,7446,0
+AAME.US,D,20250630,000000,1.9426,2.13,1.9371,2.13,11503,0
+AAME.US,D,20250701,000000,2.19,2.4,2.16,2.37,113193,0
+AAME.US,D,20250702,000000,2.5,2.61,2.25,2.36,148504,0
+AAME.US,D,20250703,000000,2.39,2.4581,2.3291,2.34,31472,0
+AAME.US,D,20250707,000000,2.3,2.32,2.27,2.27,37762,0
+AAME.US,D,20250708,000000,2.33,2.33,2.14,2.2,33341,0
+AAME.US,D,20250709,000000,2.24,2.33,2.14,2.21,30482,0
+AAME.US,D,20250710,000000,2.18,2.183,2.01,2.045,15496,0
+AAME.US,D,20250711,000000,2.04,2.05,2,2,10781,0
+AAME.US,D,20250714,000000,2,2.05,2,2,9156,0
+AAME.US,D,20250715,000000,2,2.02,1.93,1.95,6552,0
+AAME.US,D,20250716,000000,1.94,1.97,1.9055,1.91,11916,0
+AAME.US,D,20250717,000000,1.91,2.35,1.91,2.23,32003,0
+AAME.US,D,20250718,000000,2.2061,2.26,2.16,2.175,6418,0
+AAME.US,D,20250721,000000,2.246,2.25,2.18,2.24,4673,0
+AAME.US,D,20250722,000000,2.19,2.235,2.17,2.17,5260,0
+AAME.US,D,20250723,000000,2.17,2.2846,2.17,2.25,4749,0
+AAME.US,D,20250724,000000,2.22,2.27,2.17,2.27,7764,0
+AAME.US,D,20250725,000000,2.33,2.33,2.18,2.27,1861,0
+AAME.US,D,20250728,000000,2.27,2.3068,2.17,2.18,5337,0
+AAME.US,D,20250729,000000,2.18,2.27,2.17,2.215,7096,0
+AAME.US,D,20250730,000000,2.23,2.34,2.2026,2.2612,35332,0
+AAME.US,D,20250731,000000,2.29,2.3,2.23,2.285,6500,0
+AAME.US,D,20250801,000000,2.29,2.37,2.18,2.2458,61805,0
+AAME.US,D,20250804,000000,2.27,2.35,2.25,2.35,17074,0
+AAME.US,D,20250805,000000,2.33,2.38,2.25,2.305,6305,0
+AAME.US,D,20250806,000000,2.19,2.32,2.19,2.32,6094,0
+AAME.US,D,20250807,000000,2.34,2.34,2.1937,2.32,6056,0
+AAME.US,D,20250808,000000,2.2676,2.4,2.2068,2.4,9588,0
+AAME.US,D,20250811,000000,2.38,2.44,2.247,2.25,14725,0
+AAME.US,D,20250812,000000,2.34,2.5,2.26,2.31,25901,0
+AAME.US,D,20250813,000000,2.3761,2.53,2.3345,2.45,8983,0
+AAME.US,D,20250814,000000,2.5391,3.2,2.5056,2.88,176536,0
+AAME.US,D,20250815,000000,3.05,3.365,3.0128,3.0793,92242,0
+AAME.US,D,20250818,000000,3.2,3.31,2.9401,3.16,144169,0
+AAME.US,D,20250819,000000,3.22,3.66,3.22,3.53,76062,0
+AAME.US,D,20250820,000000,3.3,3.6497,3.2,3.45,75571,0
+AAME.US,D,20250821,000000,3.37,3.4628,3.135,3.22,65427,0
+AAME.US,D,20250822,000000,3.19,3.4146,3.19,3.28,40336,0
+AAME.US,D,20250825,000000,3.35,3.55,3.27,3.43,108130,0
+AAME.US,D,20250826,000000,3.47,3.5,3.4,3.5,21934,0
+AAME.US,D,20250827,000000,3.64,3.71,3.35,3.43,45712,0
+AAME.US,D,20250828,000000,3.49,3.5,3.31,3.35,25190,0
+AAME.US,D,20250829,000000,3.47,3.47,3.3,3.37,23667,0
+AAME.US,D,20250902,000000,3.43,3.44,3.1133,3.32,110306,0
+AAME.US,D,20250903,000000,3.36,3.36,3.185,3.26,18030,0
+AAME.US,D,20250904,000000,3.21,3.37,3.17,3.34,21212,0
+AAME.US,D,20250905,000000,3.34,3.34,3.05,3.265,21139,0
+AAME.US,D,20250908,000000,3.35,3.35,3.0613,3.22,43667,0
+AAME.US,D,20250909,000000,3.05,3.31,3.05,3.26,18426,0
+AAME.US,D,20250910,000000,3.2,3.3,3.15,3.245,14413,0
+AAME.US,D,20250911,000000,3.17,3.3,3.17,3.26,8644,0
+AAME.US,D,20250912,000000,3.21,3.28,3.21,3.28,4703,0
+AAME.US,D,20250915,000000,3.24,3.396,3.211,3.355,62683,0
+AAME.US,D,20250916,000000,3.2018,3.41,3.2018,3.39,33635,0
+AAME.US,D,20250917,000000,3.45,3.45,3.33,3.44,60976,0
+AAME.US,D,20250918,000000,3.33,3.45,3.33,3.43,31304,0
+AAME.US,D,20250919,000000,3.45,3.46,3.3358,3.45,66035,0
+AAME.US,D,20250922,000000,3.45,3.45,3.33,3.33,48430,0
+AAME.US,D,20250923,000000,3.29,3.39,3.28,3.33,37452,0
+AAME.US,D,20250924,000000,3.4,3.4,3.29,3.3,24036,0
+AAME.US,D,20250925,000000,3.27,3.27,2.52,2.89,181865,0
+AAME.US,D,20250926,000000,2.86,3,2.8001,2.9,33407,0
+AAME.US,D,20250929,000000,2.93,3.1624,2.89,2.91,28809,0
+AAME.US,D,20250930,000000,2.8883,2.93,2.725,2.87,41732,0
+AAME.US,D,20251001,000000,2.87,2.9815,2.82,2.84,22752,0
+AAME.US,D,20251002,000000,2.92,3.15,2.82,2.83,20499,0
+AAME.US,D,20251003,000000,2.83,2.85,2.7,2.775,27814,0
+AAME.US,D,20251006,000000,2.71,2.79,2.6,2.67,40627,0
+AAME.US,D,20251007,000000,2.72,2.8,2.72,2.7751,9737,0
+AAME.US,D,20251008,000000,2.79,3,2.79,2.92,19504,0
+AAME.US,D,20251009,000000,2.78,2.92,2.71,2.9,21763,0
+AAME.US,D,20251010,000000,2.78,2.92,2.78,2.88,14902,0
+AAME.US,D,20251013,000000,2.9,2.9877,2.7826,2.83,9531,0
+AAME.US,D,20251014,000000,2.91,2.95,2.8001,2.93,7300,0
+AAME.US,D,20251015,000000,2.935,2.9794,2.91,2.96,6706,0
+AAME.US,D,20251016,000000,2.8992,3.12,2.8992,3.08,35919,0
+AAME.US,D,20251017,000000,3.08,3.1681,3,3.035,9185,0
+AAME.US,D,20251020,000000,3.01,3.0992,2.9,3.03,50597,0
+AAME.US,D,20251021,000000,3.05,3.0684,2.9601,3.0684,14425,0
+AAME.US,D,20251022,000000,3.05,3.075,2.92,3.03,20861,0
+AAME.US,D,20251023,000000,3.04,3.16,3.02,3.09,33832,0
+AAME.US,D,20251024,000000,3.14,3.15,3.08,3.1399,26719,0
+AAME.US,D,20251027,000000,3.14,3.14,3.01,3.02,11444,0
+AAME.US,D,20251028,000000,3.02,3.1,2.9,2.955,11000,0
+AAME.US,D,20251029,000000,2.91,3,2.81,2.87,19280,0
+AAME.US,D,20251030,000000,2.82,2.93,2.82,2.87,8085,0
+AAME.US,D,20251031,000000,2.87,2.89,2.7385,2.83,37492,0
+AAME.US,D,20251103,000000,2.74,3.065,2.74,3.02,36048,0
+AAME.US,D,20251104,000000,2.88,3.1,2.8401,2.95,39179,0
+AAME.US,D,20251105,000000,2.9815,3.04,2.95,2.98,7870,0
+AAME.US,D,20251106,000000,2.98,3.06,2.885,2.93,9237,0
+AAME.US,D,20251107,000000,3,3,2.89,2.89,7114,0
+AAME.US,D,20251110,000000,2.89,2.93,2.87,2.9,18101,0
+AAME.US,D,20251111,000000,2.91,3.06,2.835,2.92,27055,0
+AAME.US,D,20251112,000000,2.87,3.07,2.87,3,10489,0
+AAME.US,D,20251113,000000,3.04,3.2393,3.02,3.02,28540,0
+AAME.US,D,20251114,000000,3.02,3.165,2.92,2.92,49930,0
+AAME.US,D,20251117,000000,2.92,3.054,2.66,2.66,45593,0
+AAME.US,D,20251118,000000,2.65,2.76,2.36,2.36,30783,0
+AAME.US,D,20251119,000000,2.3,2.5,2.1709,2.31,25331,0
+AAME.US,D,20251120,000000,2.33,2.5425,2.205,2.37,38605,0
+AAME.US,D,20251121,000000,2.33,2.5409,2.2505,2.34,16748,0
+AAME.US,D,20251124,000000,2.34,2.4852,2.3,2.41,70919,0
+AAME.US,D,20251125,000000,2.34,2.54,2.3201,2.5,19227,0
+AAME.US,D,20251126,000000,2.46,2.6431,2.46,2.51,19121,0
+AAME.US,D,20251128,000000,2.5,2.5,2.42,2.45,12439,0
+AAME.US,D,20251201,000000,2.45,2.64,2.45,2.58,29984,0
+AAME.US,D,20251202,000000,2.52,2.61,2.39,2.4,37330,0
+AAME.US,D,20251203,000000,2.44,2.53,2.34,2.48,57658,0
+AAME.US,D,20251204,000000,2.43,2.51,2.39,2.45,19952,0
+AAME.US,D,20251205,000000,2.51,2.6299,2.4,2.41,8493,0
+AAME.US,D,20251208,000000,2.43,2.47,2.43,2.44,9377,0
+AAME.US,D,20251209,000000,2.44,2.5799,2.44,2.52,14392,0
+AAME.US,D,20251210,000000,2.55,2.61,2.45,2.57,11534,0
+AAME.US,D,20251211,000000,2.5933,2.6199,2.53,2.53,8711,0
+AAME.US,D,20251212,000000,2.45,2.55,2.44,2.48,25075,0
+AAME.US,D,20251215,000000,2.43,2.44,2.31,2.31,31067,0
+AAME.US,D,20251216,000000,2.3,2.56,2.3,2.51,22872,0
+AAME.US,D,20251217,000000,2.46,2.4692,2.4,2.4,7251,0
+AAME.US,D,20251218,000000,2.3814,2.54,2.3814,2.45,3044,0
+AAME.US,D,20251219,000000,2.43,3.22,2.43,3.22,133062,0
+AAME.US,D,20251222,000000,3.12,3.17,2.68,2.95,107160,0
+AAME.US,D,20251223,000000,2.92,2.92,2.71,2.72,19047,0
+AAME.US,D,20251224,000000,2.67,2.82,2.6,2.62,25768,0
+AAME.US,D,20251226,000000,2.58,2.7008,2.5,2.55,24879,0
+AAME.US,D,20251229,000000,2.62,2.9589,2.6,2.7,27372,0
+AAME.US,D,20251230,000000,2.64,2.855,2.59,2.69,35278,0
+AAME.US,D,20251231,000000,2.63,2.83,2.6201,2.83,10651,0
+AAME.US,D,20260102,000000,2.97,2.98,2.7,2.88,37851,0
+AAME.US,D,20260105,000000,2.88,3.1501,2.88,2.97,59274,0
+AAME.US,D,20260106,000000,3.05,3.12,2.92,2.99,13577,0
+AAME.US,D,20260107,000000,2.9,3.0956,2.83,2.98,35005,0
+AAME.US,D,20260108,000000,2.98,3.01,2.93,2.95,5622,0
+AAME.US,D,20260109,000000,3.09,3.09,3,3.0348,5458,0
+AAME.US,D,20260112,000000,3.05,3.115,3,3,8176,0
+AAME.US,D,20260113,000000,3.06,3.0751,2.89,3,8762,0
+AAME.US,D,20260114,000000,2.8992,3.05,2.8992,3.02,17941,0
+AAME.US,D,20260115,000000,2.96,3.17,2.8401,3.01,14285,0
+AAME.US,D,20260116,000000,3,3.065,2.9,2.9,16559,0
+AAME.US,D,20260120,000000,2.91,2.91,2.74,2.82,32196,0
+AAME.US,D,20260121,000000,2.86,2.86,2.71,2.75,17441,0
+AAME.US,D,20260122,000000,2.6301,2.8058,2.6301,2.71,9262,0
+AAME.US,D,20260123,000000,2.68,2.8,2.65,2.71,10800,0
+AAME.US,D,20260126,000000,2.71,2.92,2.7,2.77,32175,0
+AAME.US,D,20260127,000000,2.77,2.77,2.67,2.73,8204,0
+AAME.US,D,20260128,000000,2.74,2.8,2.693,2.78,10771,0
+AAME.US,D,20260129,000000,2.69,2.78,2.69,2.78,11099,0
+AAME.US,D,20260130,000000,2.78,2.78,2.71,2.71,6578,0
+AAME.US,D,20260202,000000,2.71,2.755,2.61,2.68,17604,0
+AAME.US,D,20260203,000000,2.64,2.7,2.61,2.69,7444,0
+AAME.US,D,20260204,000000,2.585,2.68,2.54,2.63,5800,0
+AAME.US,D,20260205,000000,2.53,2.73,2.53,2.605,4934,0
+AAME.US,D,20260206,000000,2.52,2.63,2.5,2.5,15613,0
+AAME.US,D,20260209,000000,2.44,2.62,2.44,2.53,20950,0
+AAME.US,D,20260210,000000,2.5,2.631,2.5,2.54,6900,0
+AAME.US,D,20260211,000000,2.5941,2.64,2.57,2.57,4431,0
+AAME.US,D,20260212,000000,2.6299,2.6299,2.5601,2.62,5373,0
+AAME.US,D,20260213,000000,2.57,2.65,2.51,2.56,10430,0
+AAME.US,D,20260217,000000,2.53,2.76,2.53,2.72,25428,0
+AAME.US,D,20260218,000000,2.75,2.9228,2.75,2.92,16603,0
diff --git a/daily/us/nasdaq stocks/1/aapl.us.txt b/daily/us/nasdaq stocks/1/aapl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c8a773d433789bb08fca1e15b23da4fb33392a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aapl.us.txt	
@@ -0,0 +1,10443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPL.US,D,19840907,000000,0.0992653,0.100484,0.0980668,0.0992653,99149603,0
+AAPL.US,D,19840910,000000,0.0992653,0.0995698,0.0968786,0.098676,76956267,0
+AAPL.US,D,19840911,000000,0.0995698,0.102271,0.0995698,0.100484,181467446,0
+AAPL.US,D,19840912,000000,0.100484,0.101071,0.0974581,0.0974581,158527291,0
+AAPL.US,D,19840913,000000,0.10288,0.103173,0.10288,0.10288,246900394,0
+AAPL.US,D,19840914,000000,0.103173,0.10676,0.103173,0.104363,293981051,0
+AAPL.US,D,19840917,000000,0.107073,0.108567,0.107073,0.107073,229535149,0
+AAPL.US,D,19840918,000000,0.107073,0.107957,0.103173,0.103173,115874598,0
+AAPL.US,D,19840919,000000,0.103173,0.104363,0.101071,0.101071,126571111,0
+AAPL.US,D,19840920,000000,0.101368,0.102271,0.101368,0.101368,78796873,0
+AAPL.US,D,19840921,000000,0.101368,0.104363,0.0992653,0.100484,118888762,0
+AAPL.US,D,19840924,000000,0.100484,0.101071,0.0995698,0.0995698,94081449,0
+AAPL.US,D,19840925,000000,0.0992653,0.0992653,0.0974581,0.0974581,198619295,0
+AAPL.US,D,19840926,000000,0.0974581,0.101955,0.0962794,0.0962794,132146124,0
+AAPL.US,D,19840927,000000,0.0962794,0.0968786,0.0962794,0.0962794,126144312,0
+AAPL.US,D,19840928,000000,0.0962794,0.0962794,0.0920757,0.0938731,277949593,0
+AAPL.US,D,19841001,000000,0.0935884,0.0935884,0.0917714,0.0917714,116434743,0
+AAPL.US,D,19841002,000000,0.0923707,0.0956707,0.0923707,0.0923707,140815313,0
+AAPL.US,D,19841003,000000,0.0938731,0.0953661,0.0938731,0.0938731,143402813,0
+AAPL.US,D,19841004,000000,0.0950518,0.0956707,0.0950518,0.0950518,149431267,0
+AAPL.US,D,19841005,000000,0.0950518,0.0950518,0.0923707,0.0929793,116194699,0
+AAPL.US,D,19841008,000000,0.0929793,0.0935884,0.0929793,0.0929793,55936708,0
+AAPL.US,D,19841009,000000,0.0929793,0.0935884,0.0920757,0.0920757,149164503,0
+AAPL.US,D,19841010,000000,0.0920757,0.0920757,0.0893652,0.0893652,434476308,0
+AAPL.US,D,19841011,000000,0.0893652,0.0917714,0.0887757,0.0887757,217638288,0
+AAPL.US,D,19841012,000000,0.0887757,0.0893652,0.0842578,0.0848669,316521143,0
+AAPL.US,D,19841015,000000,0.0896599,0.0905634,0.0896599,0.0896599,289686439,0
+AAPL.US,D,19841016,000000,0.0896599,0.0899741,0.0893652,0.0893652,140548642,0
+AAPL.US,D,19841017,000000,0.0929793,0.0935884,0.0929793,0.0929793,186535701,0
+AAPL.US,D,19841018,000000,0.0956707,0.0962794,0.0956707,0.0956707,294327822,0
+AAPL.US,D,19841019,000000,0.0956707,0.102271,0.0953661,0.0956707,388355926,0
+AAPL.US,D,19841022,000000,0.0956707,0.0971633,0.0950518,0.0950518,136654147,0
+AAPL.US,D,19841023,000000,0.0971633,0.0980668,0.0971633,0.0971633,222012950,0
+AAPL.US,D,19841024,000000,0.0980668,0.0992653,0.0980668,0.0980668,198886043,0
+AAPL.US,D,19841025,000000,0.0980668,0.0980668,0.0944821,0.0944821,188349590,0
+AAPL.US,D,19841026,000000,0.0944821,0.0944821,0.0917714,0.0920757,136760798,0
+AAPL.US,D,19841029,000000,0.0923707,0.0929793,0.0923707,0.0923707,60311342,0
+AAPL.US,D,19841030,000000,0.0935884,0.0944821,0.0935884,0.0935884,88826521,0
+AAPL.US,D,19841031,000000,0.0935884,0.0944821,0.0929793,0.0929793,71728089,0
+AAPL.US,D,19841101,000000,0.0935884,0.0944821,0.0935884,0.0935884,56016700,0
+AAPL.US,D,19841102,000000,0.0935884,0.0938731,0.0923707,0.0929793,32969839,0
+AAPL.US,D,19841105,000000,0.0929793,0.0950518,0.0923707,0.0923707,125477462,0
+AAPL.US,D,19841106,000000,0.0980668,0.098676,0.0980668,0.0980668,268320092,0
+AAPL.US,D,19841107,000000,0.0980668,0.098676,0.0962794,0.0962794,275735616,0
+AAPL.US,D,19841108,000000,0.0962794,0.0962794,0.0923707,0.0923707,104937975,0
+AAPL.US,D,19841109,000000,0.0923707,0.0929793,0.0860848,0.0869883,350264567,0
+AAPL.US,D,19841112,000000,0.0899741,0.0905634,0.0899741,0.0899741,134866909,0
+AAPL.US,D,19841113,000000,0.0899741,0.0920757,0.087892,0.087892,150845046,0
+AAPL.US,D,19841114,000000,0.0887757,0.0896599,0.0887757,0.0887757,124250358,0
+AAPL.US,D,19841115,000000,0.0887757,0.0896599,0.0887757,0.0887757,126944516,0
+AAPL.US,D,19841116,000000,0.0887757,0.0899741,0.0863893,0.0869883,197392276,0
+AAPL.US,D,19841119,000000,0.0869883,0.0875876,0.0818714,0.0818714,277442768,0
+AAPL.US,D,19841120,000000,0.0845623,0.0848669,0.0845623,0.0845623,313480196,0
+AAPL.US,D,19841121,000000,0.0863893,0.0869883,0.0863893,0.0863893,212836831,0
+AAPL.US,D,19841123,000000,0.0875876,0.0899741,0.0875876,0.0887757,163248674,0
+AAPL.US,D,19841126,000000,0.0896599,0.0896599,0.0896599,0.0896599,119849135,0
+AAPL.US,D,19841127,000000,0.0920757,0.0929793,0.0920757,0.0920757,151725266,0
+AAPL.US,D,19841128,000000,0.0968786,0.0992653,0.0968786,0.0968786,488865946,0
+AAPL.US,D,19841129,000000,0.0968786,0.0968786,0.0950518,0.0950518,208248860,0
+AAPL.US,D,19841130,000000,0.0950518,0.0956707,0.0920757,0.0923707,129451993,0
+AAPL.US,D,19841203,000000,0.0923707,0.0929793,0.0911623,0.0911623,116701493,0
+AAPL.US,D,19841204,000000,0.0929793,0.0950518,0.0929793,0.0929793,143349441,0
+AAPL.US,D,19841205,000000,0.0974581,0.0974581,0.0974581,0.0974581,313080128,0
+AAPL.US,D,19841206,000000,0.102271,0.10288,0.102271,0.102271,377819471,0
+AAPL.US,D,19841207,000000,0.102271,0.106168,0.101368,0.101955,588895706,0
+AAPL.US,D,19841210,000000,0.101955,0.101955,0.0998857,0.0998857,132759604,0
+AAPL.US,D,19841211,000000,0.0998857,0.101368,0.098676,0.098676,147403973,0
+AAPL.US,D,19841212,000000,0.098676,0.098676,0.0953661,0.0953661,131079154,0
+AAPL.US,D,19841213,000000,0.0962794,0.0980668,0.0962794,0.0962794,79597063,0
+AAPL.US,D,19841214,000000,0.0962794,0.0995698,0.0962794,0.098676,114487516,0
+AAPL.US,D,19841217,000000,0.101071,0.101955,0.101071,0.101071,149137871,0
+AAPL.US,D,19841218,000000,0.107073,0.107367,0.107073,0.107073,405561002,0
+AAPL.US,D,19841219,000000,0.107073,0.107367,0.10288,0.10288,378086194,0
+AAPL.US,D,19841220,000000,0.10288,0.104656,0.102271,0.102271,166529701,0
+AAPL.US,D,19841221,000000,0.102271,0.10288,0.0998857,0.101071,147537356,0
+AAPL.US,D,19841224,000000,0.10288,0.103173,0.10288,0.10288,80424015,0
+AAPL.US,D,19841226,000000,0.103173,0.104363,0.103173,0.103173,79997239,0
+AAPL.US,D,19841227,000000,0.103772,0.104363,0.103772,0.103772,117608420,0
+AAPL.US,D,19841228,000000,0.103772,0.107957,0.103173,0.107367,196885416,0
+AAPL.US,D,19841231,000000,0.10887,0.109471,0.10887,0.10887,247407166,0
+AAPL.US,D,19850102,000000,0.10887,0.10887,0.104363,0.104363,208755580,0
+AAPL.US,D,19850103,000000,0.106168,0.10887,0.106168,0.106168,198405824,0
+AAPL.US,D,19850104,000000,0.106168,0.10676,0.104656,0.106168,163462083,0
+AAPL.US,D,19850107,000000,0.106168,0.10676,0.105571,0.105571,203527444,0
+AAPL.US,D,19850108,000000,0.105571,0.10676,0.104656,0.104656,168050097,0
+AAPL.US,D,19850109,000000,0.107367,0.10887,0.107367,0.107367,198539298,0
+AAPL.US,D,19850110,000000,0.112161,0.112464,0.112161,0.112161,329938490,0
+AAPL.US,D,19850111,000000,0.112161,0.113095,0.11007,0.111267,244179562,0
+AAPL.US,D,19850114,000000,0.114253,0.115449,0.114253,0.114253,322042718,0
+AAPL.US,D,19850115,000000,0.114253,0.116364,0.112161,0.112161,315534158,0
+AAPL.US,D,19850116,000000,0.113095,0.11488,0.113095,0.113095,226120824,0
+AAPL.US,D,19850117,000000,0.113095,0.11488,0.104962,0.104962,652007849,0
+AAPL.US,D,19850118,000000,0.104962,0.109471,0.104656,0.107073,419965361,0
+AAPL.US,D,19850121,000000,0.109471,0.11007,0.109471,0.109471,387528993,0
+AAPL.US,D,19850122,000000,0.112464,0.113095,0.112464,0.112464,505911027,0
+AAPL.US,D,19850123,000000,0.112464,0.113095,0.11066,0.11066,512659740,0
+AAPL.US,D,19850124,000000,0.11066,0.11066,0.108567,0.108567,472834398,0
+AAPL.US,D,19850125,000000,0.108567,0.11066,0.106168,0.11066,379233196,0
+AAPL.US,D,19850128,000000,0.113095,0.114253,0.113095,0.113095,490839786,0
+AAPL.US,D,19850129,000000,0.113095,0.113986,0.111846,0.111846,266426230,0
+AAPL.US,D,19850130,000000,0.111846,0.113986,0.111846,0.111846,586415048,0
+AAPL.US,D,19850131,000000,0.111846,0.112161,0.108567,0.108567,328951537,0
+AAPL.US,D,19850201,000000,0.108567,0.10887,0.106168,0.107073,164022300,0
+AAPL.US,D,19850204,000000,0.109471,0.109784,0.109471,0.109471,259624093,0
+AAPL.US,D,19850205,000000,0.11007,0.112161,0.11007,0.11007,226307526,0
+AAPL.US,D,19850206,000000,0.112161,0.112161,0.112161,0.112161,231535717,0
+AAPL.US,D,19850207,000000,0.112161,0.113665,0.111846,0.111846,292327233,0
+AAPL.US,D,19850208,000000,0.111846,0.112161,0.11007,0.111846,157220236,0
+AAPL.US,D,19850211,000000,0.113986,0.11488,0.113986,0.113986,413163269,0
+AAPL.US,D,19850212,000000,0.113986,0.114253,0.111267,0.111267,269733846,0
+AAPL.US,D,19850213,000000,0.111267,0.111267,0.106168,0.106168,627600608,0
+AAPL.US,D,19850214,000000,0.106168,0.107073,0.103173,0.103173,508284966,0
+AAPL.US,D,19850215,000000,0.103173,0.104962,0.102271,0.104656,206755019,0
+AAPL.US,D,19850219,000000,0.104363,0.104363,0.103173,0.103173,178426531,0
+AAPL.US,D,19850220,000000,0.103173,0.103772,0.098676,0.098676,261944851,0
+AAPL.US,D,19850221,000000,0.100484,0.101071,0.100484,0.100484,367042899,0
+AAPL.US,D,19850222,000000,0.100484,0.104363,0.100484,0.103173,269760494,0
+AAPL.US,D,19850225,000000,0.103173,0.103772,0.101955,0.101955,117341659,0
+AAPL.US,D,19850226,000000,0.101955,0.102271,0.0998857,0.0998857,225027119,0
+AAPL.US,D,19850227,000000,0.0998857,0.0998857,0.0938731,0.0938731,480596787,0
+AAPL.US,D,19850228,000000,0.0938731,0.0938731,0.0923707,0.0923707,379953392,0
+AAPL.US,D,19850301,000000,0.0923707,0.0929793,0.0896599,0.0929793,294647904,0
+AAPL.US,D,19850304,000000,0.0944821,0.0971633,0.0944821,0.0944821,182321082,0
+AAPL.US,D,19850305,000000,0.0968786,0.0968786,0.0968786,0.0968786,155726455,0
+AAPL.US,D,19850306,000000,0.0968786,0.0968786,0.0920757,0.0920757,230548763,0
+AAPL.US,D,19850307,000000,0.0920757,0.0923707,0.082775,0.082775,874047528,0
+AAPL.US,D,19850308,000000,0.082775,0.082775,0.0773731,0.0803885,563928255,0
+AAPL.US,D,19850311,000000,0.0830794,0.0836687,0.0830794,0.0830794,340581631,0
+AAPL.US,D,19850312,000000,0.0860848,0.0869883,0.0860848,0.0860848,261304640,0
+AAPL.US,D,19850313,000000,0.0860848,0.0860848,0.0812821,0.0812821,299049285,0
+AAPL.US,D,19850314,000000,0.0812821,0.0818714,0.0812821,0.0812821,287712512,0
+AAPL.US,D,19850315,000000,0.0812821,0.0863893,0.0806928,0.0845623,216037770,0
+AAPL.US,D,19850318,000000,0.0854757,0.0863893,0.0854757,0.0854757,148577678,0
+AAPL.US,D,19850319,000000,0.0854757,0.0863893,0.0821661,0.0821661,204167585,0
+AAPL.US,D,19850320,000000,0.0830794,0.0845623,0.0830794,0.0830794,482250615,0
+AAPL.US,D,19850321,000000,0.0845623,0.0860848,0.0845623,0.0845623,193471113,0
+AAPL.US,D,19850322,000000,0.0845623,0.0860848,0.0830794,0.0830794,95708598,0
+AAPL.US,D,19850325,000000,0.0830794,0.0830794,0.0806928,0.0806928,130945711,0
+AAPL.US,D,19850326,000000,0.0842578,0.0842578,0.0842578,0.0842578,144603179,0
+AAPL.US,D,19850327,000000,0.0842578,0.0848669,0.0818714,0.0818714,132599608,0
+AAPL.US,D,19850328,000000,0.0818714,0.0830794,0.0818714,0.0818714,154339377,0
+AAPL.US,D,19850329,000000,0.0818714,0.0830794,0.0818714,0.082775,103817619,0
+AAPL.US,D,19850401,000000,0.082775,0.0845623,0.0806928,0.0806928,135827224,0
+AAPL.US,D,19850402,000000,0.0806928,0.0812821,0.0785712,0.0785712,270827468,0
+AAPL.US,D,19850403,000000,0.0785712,0.078866,0.0785712,0.0785712,288966208,0
+AAPL.US,D,19850404,000000,0.0785712,0.078866,0.0770687,0.0779721,192750867,0
+AAPL.US,D,19850408,000000,0.0779721,0.0785712,0.0731795,0.0731795,236657299,0
+AAPL.US,D,19850409,000000,0.0731795,0.0737884,0.0731795,0.0731795,314253806,0
+AAPL.US,D,19850410,000000,0.0785712,0.0794751,0.0785712,0.0785712,270214002,0
+AAPL.US,D,19850411,000000,0.0800839,0.0821661,0.0800839,0.0800839,174665491,0
+AAPL.US,D,19850412,000000,0.0800839,0.0800839,0.0773731,0.0779721,86372427,0
+AAPL.US,D,19850415,000000,0.0800839,0.0806928,0.0800839,0.0800839,71247922,0
+AAPL.US,D,19850416,000000,0.0806928,0.0812821,0.0806928,0.0806928,80557427,0
+AAPL.US,D,19850417,000000,0.0845623,0.0854757,0.0845623,0.0845623,146763805,0
+AAPL.US,D,19850418,000000,0.0854757,0.0860848,0.0854757,0.0854757,241058596,0
+AAPL.US,D,19850419,000000,0.0854757,0.0854757,0.0836687,0.0842578,114354136,0
+AAPL.US,D,19850422,000000,0.0842578,0.0842578,0.0806928,0.0806928,122169779,0
+AAPL.US,D,19850423,000000,0.082775,0.0830794,0.082775,0.082775,140868674,0
+AAPL.US,D,19850424,000000,0.082775,0.0842578,0.0821661,0.0821661,94001391,0
+AAPL.US,D,19850425,000000,0.0821661,0.082775,0.0821661,0.0821661,104351128,0
+AAPL.US,D,19850426,000000,0.0821661,0.0845623,0.0818714,0.0818714,142549218,0
+AAPL.US,D,19850429,000000,0.0818714,0.0821661,0.078866,0.078866,74075447,0
+AAPL.US,D,19850430,000000,0.0794751,0.0800839,0.0794751,0.0794751,112806973,0
+AAPL.US,D,19850501,000000,0.0794751,0.0800839,0.0779721,0.0779721,68287037,0
+AAPL.US,D,19850502,000000,0.0770687,0.0770687,0.0719614,0.0719614,392703826,0
+AAPL.US,D,19850503,000000,0.0719614,0.0752715,0.0719614,0.0749963,188296160,0
+AAPL.US,D,19850506,000000,0.0749963,0.0755856,0.0737884,0.0737884,66846614,0
+AAPL.US,D,19850507,000000,0.0749963,0.0749963,0.0749963,0.0749963,128144946,0
+AAPL.US,D,19850508,000000,0.0743874,0.0743874,0.0743874,0.0743874,171944645,0
+AAPL.US,D,19850509,000000,0.0749963,0.0752715,0.0749963,0.0749963,151325181,0
+AAPL.US,D,19850510,000000,0.0749963,0.0767839,0.0749963,0.0755856,162048353,0
+AAPL.US,D,19850513,000000,0.0755856,0.076175,0.0749963,0.0749963,103871010,0
+AAPL.US,D,19850514,000000,0.0749963,0.0752715,0.0737884,0.0737884,144976564,0
+AAPL.US,D,19850515,000000,0.0749963,0.076175,0.0749963,0.0749963,155326322,0
+AAPL.US,D,19850516,000000,0.0800839,0.0821661,0.0800839,0.0800839,274535259,0
+AAPL.US,D,19850517,000000,0.0800839,0.082775,0.0794751,0.0812821,252288632,0
+AAPL.US,D,19850520,000000,0.0812821,0.0830794,0.0800839,0.0800839,234816739,0
+AAPL.US,D,19850521,000000,0.0794751,0.0794751,0.0773731,0.0773731,181654190,0
+AAPL.US,D,19850522,000000,0.0773731,0.0779721,0.0770687,0.0770687,143562819,0
+AAPL.US,D,19850523,000000,0.0767839,0.0767839,0.0737884,0.0737884,284804971,0
+AAPL.US,D,19850524,000000,0.0737884,0.0737884,0.0677776,0.0677776,701969473,0
+AAPL.US,D,19850528,000000,0.0668742,0.0668742,0.0629845,0.0629845,608474880,0
+AAPL.US,D,19850529,000000,0.0638784,0.0644873,0.0638784,0.0638784,293607592,0
+AAPL.US,D,19850530,000000,0.0656759,0.0668742,0.0656759,0.0656759,375018606,0
+AAPL.US,D,19850531,000000,0.0656759,0.067483,0.0650669,0.0650669,439917926,0
+AAPL.US,D,19850603,000000,0.0635839,0.0635839,0.0599794,0.0599794,685938047,0
+AAPL.US,D,19850604,000000,0.0644873,0.0650669,0.0644873,0.0644873,478622844,0
+AAPL.US,D,19850605,000000,0.0644873,0.0662653,0.0629845,0.0629845,341061836,0
+AAPL.US,D,19850606,000000,0.0635839,0.0635839,0.0635839,0.0635839,322949722,0
+AAPL.US,D,19850607,000000,0.0635839,0.0635839,0.0611875,0.0611875,565928887,0
+AAPL.US,D,19850610,000000,0.0611875,0.0617964,0.0602938,0.0602938,376459038,0
+AAPL.US,D,19850611,000000,0.0602938,0.0617964,0.0602938,0.0602938,358106825,0
+AAPL.US,D,19850612,000000,0.0602938,0.0605786,0.0590858,0.0590858,295314779,0
+AAPL.US,D,19850613,000000,0.0590858,0.0593704,0.0554811,0.0554811,451948234,0
+AAPL.US,D,19850614,000000,0.0554811,0.0590858,0.0551866,0.0551866,673614350,0
+AAPL.US,D,19850617,000000,0.0554811,0.0560803,0.0554811,0.0554811,281443992,0
+AAPL.US,D,19850618,000000,0.0569838,0.057868,0.0569838,0.0569838,315827550,0
+AAPL.US,D,19850619,000000,0.0584866,0.0593704,0.0584866,0.0584866,204807752,0
+AAPL.US,D,19850620,000000,0.0590858,0.0590858,0.0590858,0.0590858,227214503,0
+AAPL.US,D,19850621,000000,0.0602938,0.0617964,0.0602938,0.0602938,197845709,0
+AAPL.US,D,19850624,000000,0.0644873,0.065391,0.0644873,0.0644873,245033095,0
+AAPL.US,D,19850625,000000,0.065391,0.0668742,0.065391,0.065391,349997774,0
+AAPL.US,D,19850626,000000,0.0677776,0.0677776,0.0677776,0.0677776,157433661,0
+AAPL.US,D,19850627,000000,0.0686811,0.0692804,0.0686811,0.0686811,229188384,0
+AAPL.US,D,19850628,000000,0.0686811,0.0692804,0.067483,0.067483,161648258,0
+AAPL.US,D,19850701,000000,0.0677776,0.0680917,0.0677776,0.0677776,123183427,0
+AAPL.US,D,19850702,000000,0.0677776,0.0680917,0.0644873,0.0644873,92560998,0
+AAPL.US,D,19850703,000000,0.065391,0.065391,0.065391,0.065391,81571040,0
+AAPL.US,D,19850705,000000,0.0656759,0.0662653,0.0656759,0.0656759,43559651,0
+AAPL.US,D,19850708,000000,0.0656759,0.0662653,0.0656759,0.0656759,109819436,0
+AAPL.US,D,19850709,000000,0.0656759,0.0662653,0.0656759,0.0656759,176132554,0
+AAPL.US,D,19850710,000000,0.067483,0.067483,0.067483,0.067483,126277680,0
+AAPL.US,D,19850711,000000,0.067483,0.0677776,0.067483,0.067483,77276402,0
+AAPL.US,D,19850712,000000,0.067483,0.067483,0.0668742,0.0668742,56016700,0
+AAPL.US,D,19850715,000000,0.0668742,0.0680917,0.0662653,0.0662653,92507570,0
+AAPL.US,D,19850716,000000,0.0662653,0.0668742,0.065391,0.065391,170717585,0
+AAPL.US,D,19850717,000000,0.0656759,0.0668742,0.0656759,0.0656759,140735298,0
+AAPL.US,D,19850718,000000,0.0656759,0.0656759,0.0644873,0.0644873,213236963,0
+AAPL.US,D,19850719,000000,0.0650669,0.0650669,0.0650669,0.0650669,136840882,0
+AAPL.US,D,19850722,000000,0.0650669,0.0650669,0.0629845,0.0629845,229001669,0
+AAPL.US,D,19850723,000000,0.0629845,0.0638784,0.0617964,0.0617964,200886609,0
+AAPL.US,D,19850724,000000,0.0617964,0.06269,0.0605786,0.0605786,200913274,0
+AAPL.US,D,19850725,000000,0.0620713,0.06269,0.0620713,0.0620713,375205293,0
+AAPL.US,D,19850726,000000,0.0620713,0.06269,0.0620713,0.0620713,155433062,0
+AAPL.US,D,19850729,000000,0.0620713,0.0620713,0.0599794,0.0599794,92587609,0
+AAPL.US,D,19850730,000000,0.0605786,0.0611875,0.0605786,0.0605786,106538424,0
+AAPL.US,D,19850731,000000,0.0605786,0.0611875,0.0593704,0.0593704,95868629,0
+AAPL.US,D,19850801,000000,0.0593704,0.0602938,0.0593704,0.0593704,61405020,0
+AAPL.US,D,19850802,000000,0.0593704,0.0593704,0.0590858,0.0590858,116007968,0
+AAPL.US,D,19850805,000000,0.0590858,0.0593704,0.0575732,0.0575732,109952791,0
+AAPL.US,D,19850806,000000,0.0575732,0.0590858,0.0569838,0.0569838,75115740,0
+AAPL.US,D,19850807,000000,0.0569838,0.0599794,0.0554811,0.0554811,180693925,0
+AAPL.US,D,19850808,000000,0.0566794,0.0569838,0.0566794,0.0566794,175972500,0
+AAPL.US,D,19850809,000000,0.0569838,0.0569838,0.0569838,0.0569838,72581703,0
+AAPL.US,D,19850812,000000,0.0569838,0.0569838,0.0560803,0.0560803,65486181,0
+AAPL.US,D,19850813,000000,0.0569838,0.057868,0.0569838,0.0569838,50468450,0
+AAPL.US,D,19850814,000000,0.0569838,0.0569838,0.0545877,0.0545877,345223052,0
+AAPL.US,D,19850815,000000,0.0545877,0.0551866,0.0539884,0.0539884,125264051,0
+AAPL.US,D,19850816,000000,0.0545877,0.0554811,0.0545877,0.0545877,99736426,0
+AAPL.US,D,19850819,000000,0.0560803,0.0569838,0.0560803,0.0560803,57003678,0
+AAPL.US,D,19850820,000000,0.0569838,0.0569838,0.0569838,0.0569838,79730463,0
+AAPL.US,D,19850821,000000,0.0569838,0.0569838,0.0569838,0.0569838,91707385,0
+AAPL.US,D,19850822,000000,0.0569838,0.0569838,0.0554811,0.0554811,146843855,0
+AAPL.US,D,19850823,000000,0.0554811,0.0560803,0.0551866,0.0551866,52415636,0
+AAPL.US,D,19850826,000000,0.0566794,0.0566794,0.0566794,0.0566794,42465976,0
+AAPL.US,D,19850827,000000,0.0569838,0.0569838,0.0569838,0.0569838,51108578,0
+AAPL.US,D,19850828,000000,0.0569838,0.0575732,0.0569838,0.0569838,48761221,0
+AAPL.US,D,19850829,000000,0.0569838,0.0569838,0.0554811,0.0554811,66819868,0
+AAPL.US,D,19850830,000000,0.0560803,0.0560803,0.0560803,0.0560803,51055236,0
+AAPL.US,D,19850903,000000,0.0560803,0.0560803,0.0551866,0.0551866,44599985,0
+AAPL.US,D,19850904,000000,0.0554811,0.0566794,0.0554811,0.0554811,56630263,0
+AAPL.US,D,19850905,000000,0.0554811,0.0560803,0.0554811,0.0554811,39078353,0
+AAPL.US,D,19850906,000000,0.0560803,0.0560803,0.0560803,0.0560803,110512938,0
+AAPL.US,D,19850909,000000,0.0569838,0.0575732,0.0569838,0.0569838,157567009,0
+AAPL.US,D,19850910,000000,0.0575732,0.0584866,0.0575732,0.0575732,145003291,0
+AAPL.US,D,19850911,000000,0.057868,0.0584866,0.057868,0.057868,103710923,0
+AAPL.US,D,19850912,000000,0.0602938,0.0602938,0.0602938,0.0602938,132386144,0
+AAPL.US,D,19850913,000000,0.0602938,0.0602938,0.0590858,0.0590858,83998373,0
+AAPL.US,D,19850916,000000,0.0590858,0.0590858,0.0569838,0.0569838,44039850,0
+AAPL.US,D,19850917,000000,0.0569838,0.0569838,0.0569838,0.0569838,218811959,0
+AAPL.US,D,19850918,000000,0.0605786,0.0605786,0.0605786,0.0605786,143002694,0
+AAPL.US,D,19850919,000000,0.0635839,0.0635839,0.0635839,0.0635839,221879553,0
+AAPL.US,D,19850920,000000,0.0635839,0.0638784,0.06269,0.06269,161034671,0
+AAPL.US,D,19850923,000000,0.0629845,0.0638784,0.0629845,0.0629845,141215484,0
+AAPL.US,D,19850924,000000,0.0629845,0.0644873,0.0617964,0.0617964,104911303,0
+AAPL.US,D,19850925,000000,0.0617964,0.0617964,0.0593704,0.0593704,124437166,0
+AAPL.US,D,19850926,000000,0.0593704,0.0599794,0.0593704,0.0593704,63699054,0
+AAPL.US,D,19850927,000000,0.0593704,0.0599794,0.0593704,0.0593704,8215783,0
+AAPL.US,D,19850930,000000,0.0593704,0.0599794,0.0590858,0.0590858,43639652,0
+AAPL.US,D,19851001,000000,0.0590858,0.0593704,0.0590858,0.0590858,105204720,0
+AAPL.US,D,19851002,000000,0.0590858,0.0593704,0.0584866,0.0584866,25607617,0
+AAPL.US,D,19851003,000000,0.0584866,0.0584866,0.057868,0.057868,58257386,0
+AAPL.US,D,19851004,000000,0.057868,0.057868,0.0560803,0.0560803,82798039,0
+AAPL.US,D,19851007,000000,0.0560803,0.0569838,0.0560803,0.0560803,109472641,0
+AAPL.US,D,19851008,000000,0.0566794,0.0566794,0.0566794,0.0566794,103577572,0
+AAPL.US,D,19851009,000000,0.0566794,0.0569838,0.0560803,0.0560803,98616111,0
+AAPL.US,D,19851010,000000,0.0593704,0.0599794,0.0593704,0.0593704,311692997,0
+AAPL.US,D,19851011,000000,0.0599794,0.0605786,0.0599794,0.0599794,140868674,0
+AAPL.US,D,19851014,000000,0.0620713,0.0620713,0.0620713,0.0620713,184801778,0
+AAPL.US,D,19851015,000000,0.0635839,0.0638784,0.0635839,0.0635839,349971114,0
+AAPL.US,D,19851016,000000,0.067483,0.0677776,0.067483,0.067483,343489186,0
+AAPL.US,D,19851017,000000,0.0680917,0.0713624,0.0680917,0.0680917,414630377,0
+AAPL.US,D,19851018,000000,0.0680917,0.0686811,0.0662653,0.0662653,274401882,0
+AAPL.US,D,19851021,000000,0.0662653,0.0662653,0.0644873,0.0644873,141562296,0
+AAPL.US,D,19851022,000000,0.067483,0.0680917,0.067483,0.067483,505564160,0
+AAPL.US,D,19851023,000000,0.067483,0.0692804,0.067483,0.067483,176692705,0
+AAPL.US,D,19851024,000000,0.0686811,0.0704785,0.0686811,0.0686811,324656864,0
+AAPL.US,D,19851025,000000,0.0686811,0.0686811,0.067483,0.067483,75355825,0
+AAPL.US,D,19851028,000000,0.067483,0.0677776,0.067483,0.067483,70821128,0
+AAPL.US,D,19851029,000000,0.067483,0.067483,0.0668742,0.0668742,155859832,0
+AAPL.US,D,19851030,000000,0.0710777,0.0710777,0.0710777,0.0710777,269813833,0
+AAPL.US,D,19851031,000000,0.0710777,0.0719614,0.0695847,0.0695847,184668436,0
+AAPL.US,D,19851101,000000,0.0695847,0.0710777,0.0695847,0.0695847,110219561,0
+AAPL.US,D,19851104,000000,0.0698894,0.0713624,0.0698894,0.0698894,185441981,0
+AAPL.US,D,19851105,000000,0.0698894,0.0713624,0.0695847,0.0695847,128064891,0
+AAPL.US,D,19851106,000000,0.0719614,0.0725704,0.0719614,0.0719614,238711238,0
+AAPL.US,D,19851107,000000,0.0731795,0.0743874,0.0731795,0.0731795,377659385,0
+AAPL.US,D,19851108,000000,0.0767839,0.0773731,0.0767839,0.0767839,350237898,0
+AAPL.US,D,19851111,000000,0.0767839,0.0773731,0.0749963,0.0749963,212890195,0
+AAPL.US,D,19851112,000000,0.0749963,0.0755856,0.0743874,0.0743874,206781747,0
+AAPL.US,D,19851113,000000,0.0743874,0.0743874,0.0725704,0.0725704,120942763,0
+AAPL.US,D,19851114,000000,0.0749963,0.0752715,0.0749963,0.0749963,166129539,0
+AAPL.US,D,19851115,000000,0.0749963,0.0755856,0.0743874,0.0743874,97149008,0
+AAPL.US,D,19851118,000000,0.0743874,0.0749963,0.0743874,0.0743874,76876249,0
+AAPL.US,D,19851119,000000,0.0743874,0.0749963,0.0719614,0.0719614,112326854,0
+AAPL.US,D,19851120,000000,0.0719614,0.0725704,0.0710777,0.0710777,117981903,0
+AAPL.US,D,19851121,000000,0.0710777,0.0719614,0.0710777,0.0710777,122596564,0
+AAPL.US,D,19851122,000000,0.0710777,0.0719614,0.0704785,0.0710777,153325750,0
+AAPL.US,D,19851125,000000,0.0710777,0.0719614,0.0710777,0.0713624,115741180,0
+AAPL.US,D,19851126,000000,0.0713624,0.0728848,0.0710777,0.0725704,195845071,0
+AAPL.US,D,19851127,000000,0.0725704,0.0752715,0.0719614,0.0749963,228308150,0
+AAPL.US,D,19851129,000000,0.0749963,0.0752715,0.0743874,0.0752715,117928524,0
+AAPL.US,D,19851202,000000,0.0752715,0.0755856,0.0749963,0.0755856,119315606,0
+AAPL.US,D,19851203,000000,0.0755856,0.076175,0.0749963,0.0752715,184668436,0
+AAPL.US,D,19851204,000000,0.0752715,0.0770687,0.0752715,0.0767839,196618683,0
+AAPL.US,D,19851205,000000,0.0767839,0.0773731,0.0749963,0.0752715,149031101,0
+AAPL.US,D,19851206,000000,0.0752715,0.0752715,0.0731795,0.0737884,77943285,0
+AAPL.US,D,19851209,000000,0.0737884,0.0749963,0.0719614,0.0725704,166556409,0
+AAPL.US,D,19851210,000000,0.0725704,0.0731795,0.0719614,0.0728848,239244740,0
+AAPL.US,D,19851211,000000,0.0728848,0.0752715,0.0728848,0.0737884,282964416,0
+AAPL.US,D,19851212,000000,0.0743874,0.0755856,0.0743874,0.0749963,149164503,0
+AAPL.US,D,19851213,000000,0.0749963,0.0755856,0.0737884,0.0749963,299075931,0
+AAPL.US,D,19851216,000000,0.0749963,0.0794751,0.0749963,0.0779721,344049365,0
+AAPL.US,D,19851217,000000,0.0779721,0.0785712,0.076175,0.0770687,129878734,0
+AAPL.US,D,19851218,000000,0.0800839,0.0854757,0.0800839,0.0830794,666625562,0
+AAPL.US,D,19851219,000000,0.0830794,0.0848669,0.082775,0.0842578,321669298,0
+AAPL.US,D,19851220,000000,0.0842578,0.0848669,0.0830794,0.0836687,245353197,0
+AAPL.US,D,19851223,000000,0.0836687,0.0842578,0.0806928,0.0818714,170557563,0
+AAPL.US,D,19851224,000000,0.0818714,0.0821661,0.0806928,0.0812821,76929627,0
+AAPL.US,D,19851226,000000,0.0812821,0.0821661,0.0806928,0.0812821,54602975,0
+AAPL.US,D,19851227,000000,0.0812821,0.0845623,0.0812821,0.0836687,146336994,0
+AAPL.US,D,19851230,000000,0.0836687,0.0845623,0.082775,0.0830794,128224936,0
+AAPL.US,D,19851231,000000,0.0830794,0.0836687,0.0821661,0.0821661,103897642,0
+AAPL.US,D,19860102,000000,0.0821661,0.0830794,0.0812821,0.0830794,139828349,0
+AAPL.US,D,19860103,000000,0.0830794,0.0836687,0.082775,0.0836687,288379426,0
+AAPL.US,D,19860106,000000,0.0836687,0.0836687,0.0818714,0.0830794,220359083,0
+AAPL.US,D,19860107,000000,0.0830794,0.0860848,0.082775,0.0860848,560327249,0
+AAPL.US,D,19860108,000000,0.0860848,0.087892,0.0848669,0.0854757,723549265,0
+AAPL.US,D,19860109,000000,0.0854757,0.0860848,0.0818714,0.0845623,532585571,0
+AAPL.US,D,19860110,000000,0.0845623,0.0863893,0.0845623,0.0848669,182481157,0
+AAPL.US,D,19860113,000000,0.0848669,0.0863893,0.0842578,0.0860848,256529907,0
+AAPL.US,D,19860114,000000,0.0860848,0.0887757,0.0842578,0.0869883,324736856,0
+AAPL.US,D,19860115,000000,0.0869883,0.0896599,0.0863893,0.0893652,504283808,0
+AAPL.US,D,19860116,000000,0.0893652,0.0923707,0.0893652,0.0917714,636830031,0
+AAPL.US,D,19860117,000000,0.0917714,0.0923707,0.0893652,0.0896599,411296074,0
+AAPL.US,D,19860120,000000,0.0896599,0.0896599,0.0875876,0.0893652,151725266,0
+AAPL.US,D,19860121,000000,0.0893652,0.0899741,0.0887757,0.0896599,180960709,0
+AAPL.US,D,19860122,000000,0.0896599,0.0899741,0.0836687,0.0875876,170290827,0
+AAPL.US,D,19860123,000000,0.0875876,0.087892,0.0848669,0.0860848,186268932,0
+AAPL.US,D,19860124,000000,0.0860848,0.0875876,0.0845623,0.0845623,133346482,0
+AAPL.US,D,19860127,000000,0.0845623,0.0848669,0.0821661,0.082775,463925093,0
+AAPL.US,D,19860128,000000,0.082775,0.0836687,0.0821661,0.0830794,264718997,0
+AAPL.US,D,19860129,000000,0.0830794,0.0911623,0.0821661,0.0881766,702076185,0
+AAPL.US,D,19860130,000000,0.087892,0.087892,0.0854757,0.0860848,282084192,0
+AAPL.US,D,19860131,000000,0.0860848,0.0869883,0.0854757,0.0863893,175892473,0
+AAPL.US,D,19860203,000000,0.0863893,0.0896599,0.0854757,0.0893652,416817691,0
+AAPL.US,D,19860204,000000,0.0893652,0.0911623,0.0887757,0.0887757,309825785,0
+AAPL.US,D,19860205,000000,0.0887757,0.0893652,0.087892,0.0887757,234790036,0
+AAPL.US,D,19860206,000000,0.0887757,0.0905634,0.0881766,0.0899741,159834333,0
+AAPL.US,D,19860207,000000,0.0899741,0.0899741,0.087892,0.0896599,154099332,0
+AAPL.US,D,19860210,000000,0.0896599,0.0917714,0.0887757,0.0893652,133186364,0
+AAPL.US,D,19860211,000000,0.0893652,0.0896599,0.087892,0.0893652,182747826,0
+AAPL.US,D,19860212,000000,0.0893652,0.0896599,0.0887757,0.0896599,158447273,0
+AAPL.US,D,19860213,000000,0.0896599,0.0896599,0.0887757,0.0893652,130252190,0
+AAPL.US,D,19860214,000000,0.0893652,0.0899741,0.0887757,0.0887757,163755537,0
+AAPL.US,D,19860218,000000,0.0887757,0.0896599,0.0869883,0.0893652,176372625,0
+AAPL.US,D,19860219,000000,0.0893652,0.0953661,0.0893652,0.0935884,428314517,0
+AAPL.US,D,19860220,000000,0.0935884,0.0950518,0.0929793,0.0938731,164235661,0
+AAPL.US,D,19860221,000000,0.0938731,0.0962794,0.0938731,0.0944821,225160503,0
+AAPL.US,D,19860224,000000,0.0944821,0.0962794,0.0935884,0.0962794,294274485,0
+AAPL.US,D,19860225,000000,0.0962794,0.098676,0.0938731,0.098676,267626475,0
+AAPL.US,D,19860226,000000,0.098676,0.0998857,0.0971633,0.0971633,196165206,0
+AAPL.US,D,19860227,000000,0.0971633,0.0974581,0.0953661,0.0956707,128758404,0
+AAPL.US,D,19860228,000000,0.0956707,0.0968786,0.0929793,0.0935884,149004493,0
+AAPL.US,D,19860303,000000,0.0935884,0.0938731,0.0917714,0.0920757,129585312,0
+AAPL.US,D,19860304,000000,0.0920757,0.0935884,0.0917714,0.0920757,106111695,0
+AAPL.US,D,19860305,000000,0.0920757,0.0953661,0.0905634,0.0944821,210809581,0
+AAPL.US,D,19860306,000000,0.0944821,0.0962794,0.0938731,0.0950518,120676000,0
+AAPL.US,D,19860307,000000,0.0950518,0.0950518,0.0923707,0.0923707,114540811,0
+AAPL.US,D,19860310,000000,0.0923707,0.0929793,0.0920757,0.0920757,89893494,0
+AAPL.US,D,19860311,000000,0.0920757,0.0929793,0.0917714,0.0929793,122729957,0
+AAPL.US,D,19860312,000000,0.0929793,0.0938731,0.0923707,0.0923707,102030411,0
+AAPL.US,D,19860313,000000,0.0923707,0.0935884,0.0911623,0.0923707,138094546,0
+AAPL.US,D,19860314,000000,0.0923707,0.0980668,0.0923707,0.0974581,458296713,0
+AAPL.US,D,19860317,000000,0.0971633,0.0971633,0.0950518,0.0971633,141375534,0
+AAPL.US,D,19860318,000000,0.0971633,0.101955,0.0968786,0.100484,296941912,0
+AAPL.US,D,19860319,000000,0.100484,0.101955,0.098676,0.0992653,226120824,0
+AAPL.US,D,19860320,000000,0.104656,0.11066,0.104656,0.105571,1076667974,0
+AAPL.US,D,19860321,000000,0.105571,0.107367,0.10288,0.103173,310065869,0
+AAPL.US,D,19860324,000000,0.103173,0.103173,0.098676,0.0998857,350477902,0
+AAPL.US,D,19860325,000000,0.0998857,0.104363,0.0998857,0.104363,334713227,0
+AAPL.US,D,19860326,000000,0.104363,0.107367,0.104363,0.105571,264532238,0
+AAPL.US,D,19860327,000000,0.105571,0.108567,0.105571,0.105571,260797847,0
+AAPL.US,D,19860331,000000,0.105571,0.10676,0.104656,0.105571,223640083,0
+AAPL.US,D,19860401,000000,0.105571,0.105571,0.101071,0.101955,265225845,0
+AAPL.US,D,19860402,000000,0.101955,0.102271,0.0980668,0.101955,387368941,0
+AAPL.US,D,19860403,000000,0.101955,0.103173,0.100484,0.101071,251355030,0
+AAPL.US,D,19860404,000000,0.101071,0.101071,0.0995698,0.0998857,149991474,0
+AAPL.US,D,19860407,000000,0.0998857,0.10288,0.0980668,0.101955,143056056,0
+AAPL.US,D,19860408,000000,0.101955,0.103772,0.101955,0.103173,230095328,0
+AAPL.US,D,19860409,000000,0.103173,0.103772,0.100484,0.101368,161141421,0
+AAPL.US,D,19860410,000000,0.101368,0.102271,0.100484,0.101955,130972457,0
+AAPL.US,D,19860411,000000,0.101955,0.10288,0.101071,0.101071,90106905,0
+AAPL.US,D,19860414,000000,0.101071,0.101955,0.0998857,0.100484,101176845,0
+AAPL.US,D,19860415,000000,0.100484,0.10288,0.100484,0.102271,156473402,0
+AAPL.US,D,19860416,000000,0.102271,0.10676,0.102271,0.105571,251061577,0
+AAPL.US,D,19860417,000000,0.105571,0.10887,0.104656,0.108567,321642679,0
+AAPL.US,D,19860418,000000,0.108567,0.111846,0.107367,0.111267,294941354,0
+AAPL.US,D,19860421,000000,0.111846,0.11488,0.111846,0.113665,325750517,0
+AAPL.US,D,19860422,000000,0.113665,0.116933,0.11066,0.111846,390436531,0
+AAPL.US,D,19860423,000000,0.111846,0.113665,0.109784,0.11066,311372916,0
+AAPL.US,D,19860424,000000,0.11066,0.1176,0.11007,0.117259,545842900,0
+AAPL.US,D,19860425,000000,0.117259,0.121972,0.117259,0.120548,310892799,0
+AAPL.US,D,19860428,000000,0.120548,0.122316,0.118771,0.119675,173305046,0
+AAPL.US,D,19860429,000000,0.119675,0.120548,0.100484,0.116933,158020483,0
+AAPL.US,D,19860430,000000,0.116933,0.118182,0.113095,0.113095,164075686,0
+AAPL.US,D,19860501,000000,0.113095,0.113095,0.111267,0.113095,307158329,0
+AAPL.US,D,19860502,000000,0.113095,0.116052,0.112464,0.113986,111446638,0
+AAPL.US,D,19860505,000000,0.113986,0.121413,0.113986,0.119998,177839736,0
+AAPL.US,D,19860506,000000,0.120548,0.124183,0.120548,0.121972,260237664,0
+AAPL.US,D,19860507,000000,0.121972,0.122983,0.116933,0.1176,236737343,0
+AAPL.US,D,19860508,000000,0.1176,0.123877,0.1176,0.123603,277896242,0
+AAPL.US,D,19860509,000000,0.123603,0.125654,0.122316,0.124821,264959055,0
+AAPL.US,D,19860512,000000,0.124821,0.137048,0.124183,0.136165,476835607,0
+AAPL.US,D,19860513,000000,0.136165,0.136439,0.131626,0.13467,561794296,0
+AAPL.US,D,19860514,000000,0.13467,0.139797,0.13467,0.137648,575158316,0
+AAPL.US,D,19860515,000000,0.137648,0.138254,0.13314,0.13467,265012402,0
+AAPL.US,D,19860516,000000,0.13467,0.135586,0.131382,0.13467,380166802,0
+AAPL.US,D,19860519,000000,0.13467,0.136439,0.132541,0.13314,249487797,0
+AAPL.US,D,19860520,000000,0.13314,0.13314,0.127993,0.132284,292700678,0
+AAPL.US,D,19860521,000000,0.132284,0.139209,0.131066,0.138254,412896528,0
+AAPL.US,D,19860522,000000,0.138254,0.140063,0.133726,0.13739,262585041,0
+AAPL.US,D,19860523,000000,0.13739,0.138864,0.136165,0.138254,166529701,0
+AAPL.US,D,19860527,000000,0.138254,0.138254,0.136165,0.137648,100803412,0
+AAPL.US,D,19860528,000000,0.137648,0.140063,0.13739,0.139209,246660248,0
+AAPL.US,D,19860529,000000,0.139209,0.139209,0.136439,0.138254,120782701,0
+AAPL.US,D,19860530,000000,0.138254,0.139209,0.136439,0.138254,151751940,0
+AAPL.US,D,19860602,000000,0.138254,0.139797,0.13739,0.138864,237270837,0
+AAPL.US,D,19860603,000000,0.138864,0.142413,0.138864,0.141488,388089151,0
+AAPL.US,D,19860604,000000,0.141488,0.145201,0.14127,0.144865,358026840,0
+AAPL.US,D,19860605,000000,0.144865,0.14636,0.143962,0.145201,176105934,0
+AAPL.US,D,19860606,000000,0.145201,0.145201,0.140063,0.14127,211209746,0
+AAPL.US,D,19860609,000000,0.14127,0.141488,0.134024,0.13467,294167778,0
+AAPL.US,D,19860610,000000,0.13467,0.13467,0.131382,0.13467,294007733,0
+AAPL.US,D,19860611,000000,0.13467,0.135586,0.132541,0.134996,222519727,0
+AAPL.US,D,19860612,000000,0.134996,0.136165,0.13467,0.13467,153725846,0
+AAPL.US,D,19860613,000000,0.13467,0.136165,0.131626,0.136165,170290827,0
+AAPL.US,D,19860616,000000,0.136165,0.137648,0.13314,0.134024,206728371,0
+AAPL.US,D,19860617,000000,0.134024,0.13467,0.127128,0.127993,264425564,0
+AAPL.US,D,19860618,000000,0.127993,0.129848,0.121413,0.127993,511646021,0
+AAPL.US,D,19860619,000000,0.127993,0.133726,0.126558,0.131066,410415797,0
+AAPL.US,D,19860620,000000,0.131066,0.134996,0.131066,0.13467,192083997,0
+AAPL.US,D,19860623,000000,0.13467,0.135586,0.129584,0.129848,138521361,0
+AAPL.US,D,19860624,000000,0.129848,0.131382,0.128659,0.130173,169090452,0
+AAPL.US,D,19860625,000000,0.131066,0.13467,0.131066,0.134024,157166883,0
+AAPL.US,D,19860626,000000,0.134024,0.136165,0.132541,0.135586,139241518,0
+AAPL.US,D,19860627,000000,0.135586,0.13739,0.132541,0.134024,59777878,0
+AAPL.US,D,19860630,000000,0.134024,0.135586,0.133726,0.134024,84265158,0
+AAPL.US,D,19860701,000000,0.134024,0.134996,0.129848,0.132284,104457825,0
+AAPL.US,D,19860702,000000,0.132284,0.135586,0.132284,0.134996,172478122,0
+AAPL.US,D,19860703,000000,0.134996,0.14127,0.13314,0.140632,215744369,0
+AAPL.US,D,19860707,000000,0.140632,0.14127,0.132284,0.13314,216517917,0
+AAPL.US,D,19860708,000000,0.131626,0.131626,0.127403,0.127993,325910589,0
+AAPL.US,D,19860709,000000,0.127993,0.129848,0.127128,0.129584,434796423,0
+AAPL.US,D,19860710,000000,0.129848,0.132284,0.129584,0.132284,248367502,0
+AAPL.US,D,19860711,000000,0.132284,0.14127,0.131626,0.138864,266746260,0
+AAPL.US,D,19860714,000000,0.138864,0.139797,0.135586,0.135586,282751038,0
+AAPL.US,D,19860715,000000,0.131066,0.131066,0.127993,0.130173,354772554,0
+AAPL.US,D,19860716,000000,0.132541,0.13314,0.122316,0.125115,642858511,0
+AAPL.US,D,19860717,000000,0.125115,0.126276,0.119998,0.120548,298755824,0
+AAPL.US,D,19860718,000000,0.120548,0.121413,0.116933,0.118771,368109815,0
+AAPL.US,D,19860721,000000,0.123603,0.126276,0.122316,0.125115,272081207,0
+AAPL.US,D,19860722,000000,0.125115,0.129584,0.124183,0.129584,285418500,0
+AAPL.US,D,19860723,000000,0.129584,0.129584,0.127403,0.127403,213743793,0
+AAPL.US,D,19860724,000000,0.127993,0.128659,0.123603,0.123877,172158045,0
+AAPL.US,D,19860725,000000,0.123877,0.127128,0.123603,0.127128,258957248,0
+AAPL.US,D,19860728,000000,0.126558,0.127128,0.120548,0.121138,293420952,0
+AAPL.US,D,19860729,000000,0.120548,0.120548,0.11488,0.116933,709545081,0
+AAPL.US,D,19860730,000000,0.116933,0.1176,0.112161,0.113986,304090745,0
+AAPL.US,D,19860731,000000,0.113986,0.1176,0.113986,0.116933,336100310,0
+AAPL.US,D,19860801,000000,0.116364,0.118771,0.116364,0.117259,178719998,0
+AAPL.US,D,19860804,000000,0.117259,0.1176,0.114253,0.1176,155006282,0
+AAPL.US,D,19860805,000000,0.118182,0.121138,0.1176,0.119998,140388524,0
+AAPL.US,D,19860806,000000,0.119998,0.119998,0.116052,0.116364,220545791,0
+AAPL.US,D,19860807,000000,0.116364,0.121972,0.116364,0.118771,206488293,0
+AAPL.US,D,19860808,000000,0.119347,0.121138,0.118182,0.118182,131159152,0
+AAPL.US,D,19860811,000000,0.119347,0.125115,0.118771,0.125115,218438537,0
+AAPL.US,D,19860812,000000,0.124821,0.128659,0.124821,0.127993,290753414,0
+AAPL.US,D,19860813,000000,0.127993,0.135586,0.127993,0.13467,541494922,0
+AAPL.US,D,19860814,000000,0.13467,0.138254,0.13467,0.13467,274748636,0
+AAPL.US,D,19860815,000000,0.134996,0.136439,0.13314,0.133726,163355447,0
+AAPL.US,D,19860818,000000,0.133726,0.134024,0.131066,0.132284,175465681,0
+AAPL.US,D,19860819,000000,0.131382,0.132541,0.129584,0.132284,164075686,0
+AAPL.US,D,19860820,000000,0.131626,0.136439,0.131626,0.135586,204007559,0
+AAPL.US,D,19860821,000000,0.134996,0.136165,0.133726,0.133726,231802512,0
+AAPL.US,D,19860822,000000,0.134024,0.137048,0.134024,0.135586,137801124,0
+AAPL.US,D,19860825,000000,0.136439,0.137648,0.136165,0.136165,150524979,0
+AAPL.US,D,19860826,000000,0.136165,0.137648,0.136165,0.137048,156286662,0
+AAPL.US,D,19860827,000000,0.137048,0.138254,0.135586,0.138254,175092235,0
+AAPL.US,D,19860828,000000,0.138254,0.142076,0.137648,0.14127,261624711,0
+AAPL.US,D,19860829,000000,0.140632,0.142076,0.137648,0.138254,161034671,0
+AAPL.US,D,19860902,000000,0.138864,0.138864,0.129848,0.129848,277416153,0
+AAPL.US,D,19860903,000000,0.129848,0.130173,0.127403,0.129848,139908433,0
+AAPL.US,D,19860904,000000,0.131066,0.132541,0.129848,0.132541,236737343,0
+AAPL.US,D,19860905,000000,0.13314,0.134024,0.131066,0.131382,117288339,0
+AAPL.US,D,19860908,000000,0.131066,0.131066,0.125654,0.129848,150284900,0
+AAPL.US,D,19860909,000000,0.129584,0.13467,0.129584,0.133726,179546889,0
+AAPL.US,D,19860910,000000,0.13314,0.134024,0.129848,0.131066,90106905,0
+AAPL.US,D,19860911,000000,0.129584,0.129848,0.121413,0.121972,159994428,0
+AAPL.US,D,19860912,000000,0.121413,0.122316,0.118771,0.118771,272081207,0
+AAPL.US,D,19860915,000000,0.120548,0.123877,0.119675,0.123877,265225845,0
+AAPL.US,D,19860916,000000,0.123877,0.131382,0.121413,0.130173,293420952,0
+AAPL.US,D,19860917,000000,0.130173,0.131066,0.127993,0.127993,139161486,0
+AAPL.US,D,19860918,000000,0.127993,0.128984,0.126276,0.127128,117928524,0
+AAPL.US,D,19860919,000000,0.126276,0.126558,0.124183,0.125654,151965375,0
+AAPL.US,D,19860922,000000,0.125115,0.132284,0.125115,0.131626,285418500,0
+AAPL.US,D,19860923,000000,0.131626,0.135586,0.131382,0.134996,402786902,0
+AAPL.US,D,19860924,000000,0.134996,0.136165,0.127128,0.131382,210622837,0
+AAPL.US,D,19860925,000000,0.131382,0.131626,0.125654,0.128984,223640083,0
+AAPL.US,D,19860926,000000,0.127403,0.128659,0.126558,0.127993,83384874,0
+AAPL.US,D,19860929,000000,0.125654,0.126558,0.118182,0.121413,248820891,0
+AAPL.US,D,19860930,000000,0.122983,0.126558,0.121972,0.125115,215290926,0
+AAPL.US,D,19861001,000000,0.124821,0.128984,0.124821,0.127403,165035916,0
+AAPL.US,D,19861002,000000,0.126276,0.128659,0.125115,0.127403,112913705,0
+AAPL.US,D,19861003,000000,0.128659,0.129848,0.124821,0.126276,165222642,0
+AAPL.US,D,19861006,000000,0.126276,0.127993,0.125654,0.127403,112540219,0
+AAPL.US,D,19861007,000000,0.127128,0.127403,0.122983,0.123603,152418886,0
+AAPL.US,D,19861008,000000,0.122983,0.123603,0.120548,0.122316,132866365,0
+AAPL.US,D,19861009,000000,0.122316,0.124183,0.121972,0.123603,92827679,0
+AAPL.US,D,19861010,000000,0.122983,0.124821,0.121138,0.124183,69700838,0
+AAPL.US,D,19861013,000000,0.123877,0.129584,0.123603,0.129584,118702142,0
+AAPL.US,D,19861014,000000,0.129584,0.131626,0.126276,0.127128,237377462,0
+AAPL.US,D,19861015,000000,0.125115,0.125115,0.122316,0.124821,244606326,0
+AAPL.US,D,19861016,000000,0.124821,0.126558,0.124183,0.125654,161674877,0
+AAPL.US,D,19861017,000000,0.126276,0.127128,0.124821,0.125654,180853942,0
+AAPL.US,D,19861020,000000,0.125115,0.125654,0.122983,0.122983,177412962,0
+AAPL.US,D,19861021,000000,0.123603,0.123603,0.121972,0.122316,135427124,0
+AAPL.US,D,19861022,000000,0.122316,0.122983,0.120548,0.121413,112513584,0
+AAPL.US,D,19861023,000000,0.121413,0.123877,0.121413,0.123877,146630449,0
+AAPL.US,D,19861024,000000,0.123877,0.124183,0.122316,0.123603,89706779,0
+AAPL.US,D,19861027,000000,0.125115,0.127128,0.124183,0.127128,180053774,0
+AAPL.US,D,19861028,000000,0.127128,0.127403,0.123603,0.124821,169383845,0
+AAPL.US,D,19861029,000000,0.125115,0.125115,0.123877,0.124821,101737012,0
+AAPL.US,D,19861030,000000,0.125115,0.129848,0.124821,0.127993,349437650,0
+AAPL.US,D,19861031,000000,0.127993,0.130173,0.127993,0.129584,144443118,0
+AAPL.US,D,19861103,000000,0.129848,0.131382,0.129584,0.131066,180800618,0
+AAPL.US,D,19861104,000000,0.130173,0.134024,0.126558,0.133726,293420952,0
+AAPL.US,D,19861105,000000,0.133726,0.138864,0.132541,0.138254,744222105,0
+AAPL.US,D,19861106,000000,0.137048,0.137648,0.133726,0.134996,394784462,0
+AAPL.US,D,19861107,000000,0.13467,0.134996,0.130173,0.133726,170477499,0
+AAPL.US,D,19861110,000000,0.134024,0.134024,0.131382,0.132284,126090951,0
+AAPL.US,D,19861111,000000,0.132541,0.133726,0.131626,0.132541,59751168,0
+AAPL.US,D,19861112,000000,0.133726,0.137048,0.13314,0.137048,155993245,0
+AAPL.US,D,19861113,000000,0.136439,0.136439,0.132541,0.132541,163755537,0
+AAPL.US,D,19861114,000000,0.132541,0.132541,0.130173,0.131626,160901321,0
+AAPL.US,D,19861117,000000,0.131626,0.138254,0.131066,0.136165,168717007,0
+AAPL.US,D,19861118,000000,0.136165,0.13739,0.131382,0.132284,202513790,0
+AAPL.US,D,19861119,000000,0.131382,0.131626,0.128984,0.131066,360107522,0
+AAPL.US,D,19861120,000000,0.130173,0.132284,0.130173,0.131626,352105072,0
+AAPL.US,D,19861121,000000,0.131626,0.135586,0.131382,0.13467,341435256,0
+AAPL.US,D,19861124,000000,0.135586,0.142413,0.13467,0.142076,448133708,0
+AAPL.US,D,19861125,000000,0.142076,0.15118,0.142076,0.150268,1010968328,0
+AAPL.US,D,19861126,000000,0.149973,0.154167,0.149659,0.151477,602846575,0
+AAPL.US,D,19861128,000000,0.151477,0.152084,0.148118,0.149659,262638390,0
+AAPL.US,D,19861201,000000,0.149659,0.149973,0.14636,0.149973,413456733,0
+AAPL.US,D,19861202,000000,0.151477,0.156249,0.149659,0.15508,440131317,0
+AAPL.US,D,19861203,000000,0.155659,0.160727,0.15508,0.159833,400119346,0
+AAPL.US,D,19861204,000000,0.159519,0.159833,0.157161,0.158901,320095552,0
+AAPL.US,D,19861205,000000,0.159519,0.163771,0.158901,0.163771,312093143,0
+AAPL.US,D,19861208,000000,0.163174,0.164087,0.158369,0.158901,413456733,0
+AAPL.US,D,19861209,000000,0.158369,0.159519,0.153508,0.158369,360107522,0
+AAPL.US,D,19861210,000000,0.158369,0.163771,0.157161,0.162582,290753414,0
+AAPL.US,D,19861211,000000,0.163174,0.164087,0.159519,0.160118,269413747,0
+AAPL.US,D,19861212,000000,0.160118,0.160727,0.154167,0.154167,214490635,0
+AAPL.US,D,19861215,000000,0.153235,0.156249,0.15118,0.156249,248954267,0
+AAPL.US,D,19861216,000000,0.155659,0.158901,0.155659,0.158901,180934015,0
+AAPL.US,D,19861217,000000,0.158369,0.158901,0.152645,0.154167,179947018,0
+AAPL.US,D,19861218,000000,0.153508,0.156583,0.15239,0.154825,208462183,0
+AAPL.US,D,19861219,000000,0.154825,0.158901,0.154825,0.157487,237084068,0
+AAPL.US,D,19861222,000000,0.157161,0.158901,0.156249,0.157487,195738441,0
+AAPL.US,D,19861223,000000,0.157742,0.158369,0.156583,0.157487,290753414,0
+AAPL.US,D,19861224,000000,0.157161,0.157487,0.155659,0.156583,114034033,0
+AAPL.US,D,19861226,000000,0.156583,0.156583,0.153235,0.153235,107018572,0
+AAPL.US,D,19861229,000000,0.153235,0.153508,0.150268,0.151477,140095160,0
+AAPL.US,D,19861230,000000,0.151477,0.15508,0.15118,0.153235,176426020,0
+AAPL.US,D,19861231,000000,0.153235,0.154825,0.15118,0.151477,157860446,0
+AAPL.US,D,19870102,000000,0.15118,0.153508,0.149973,0.152645,143936291,0
+AAPL.US,D,19870105,000000,0.154167,0.161621,0.153235,0.160727,285418500,0
+AAPL.US,D,19870106,000000,0.161306,0.164694,0.159519,0.163771,386782084,0
+AAPL.US,D,19870107,000000,0.164087,0.167642,0.163174,0.167308,517487732,0
+AAPL.US,D,19870108,000000,0.167308,0.168487,0.166128,0.167308,346770140,0
+AAPL.US,D,19870109,000000,0.167308,0.171246,0.165905,0.169751,285418500,0
+AAPL.US,D,19870112,000000,0.170069,0.171246,0.167308,0.170069,277416153,0
+AAPL.US,D,19870113,000000,0.168487,0.169751,0.166689,0.166689,252128612,0
+AAPL.US,D,19870114,000000,0.166689,0.180281,0.166128,0.179969,600179143,0
+AAPL.US,D,19870115,000000,0.180281,0.192322,0.179673,0.186262,650860901,0
+AAPL.US,D,19870116,000000,0.186824,0.186824,0.178435,0.182286,485478257,0
+AAPL.US,D,19870119,000000,0.182286,0.198581,0.179084,0.198581,432128965,0
+AAPL.US,D,19870120,000000,0.20573,0.208469,0.192578,0.192836,922942066,0
+AAPL.US,D,19870121,000000,0.190104,0.19139,0.183266,0.183266,634856114,0
+AAPL.US,D,19870122,000000,0.182619,0.196771,0.181146,0.196133,562834651,0
+AAPL.US,D,19870123,000000,0.196133,0.198293,0.187726,0.187726,546829872,0
+AAPL.US,D,19870126,000000,0.186824,0.18862,0.185076,0.18598,418791653,0
+AAPL.US,D,19870127,000000,0.186824,0.198581,0.186262,0.197373,450801192,0
+AAPL.US,D,19870128,000000,0.198293,0.208469,0.194937,0.206898,493480601,0
+AAPL.US,D,19870129,000000,0.208764,0.213803,0.199708,0.202431,664198224,0
+AAPL.US,D,19870130,000000,0.20182,0.208764,0.196771,0.207547,488145644,0
+AAPL.US,D,19870202,000000,0.207547,0.209353,0.202723,0.208764,293420952,0
+AAPL.US,D,19870203,000000,0.209353,0.20999,0.204923,0.207547,212703465,0
+AAPL.US,D,19870204,000000,0.207547,0.207547,0.203362,0.20573,259410770,0
+AAPL.US,D,19870205,000000,0.20573,0.205974,0.198581,0.201171,405454342,0
+AAPL.US,D,19870206,000000,0.20182,0.20182,0.197616,0.20182,349437650,0
+AAPL.US,D,19870209,000000,0.197616,0.199708,0.19525,0.196771,186962447,0
+AAPL.US,D,19870210,000000,0.196133,0.197373,0.192836,0.197373,198619295,0
+AAPL.US,D,19870211,000000,0.198293,0.212231,0.197373,0.21116,408121786,0
+AAPL.US,D,19870212,000000,0.213194,0.223694,0.213194,0.219224,845585668,0
+AAPL.US,D,19870213,000000,0.219224,0.233632,0.216868,0.232446,608181512,0
+AAPL.US,D,19870217,000000,0.232446,0.248669,0.231195,0.248346,488145644,0
+AAPL.US,D,19870218,000000,0.248933,0.25191,0.236981,0.237531,560167172,0
+AAPL.US,D,19870219,000000,0.237531,0.237531,0.230953,0.233337,373444725,0
+AAPL.US,D,19870220,000000,0.233337,0.233632,0.226502,0.228802,227027771,0
+AAPL.US,D,19870223,000000,0.227659,0.240163,0.222789,0.23603,418791653,0
+AAPL.US,D,19870224,000000,0.236342,0.246509,0.23603,0.244768,424126613,0
+AAPL.US,D,19870225,000000,0.244768,0.259747,0.241439,0.258488,541494922,0
+AAPL.US,D,19870226,000000,0.259747,0.266622,0.254019,0.258488,594844162,0
+AAPL.US,D,19870227,000000,0.258488,0.265336,0.253381,0.261535,482810753,0
+AAPL.US,D,19870302,000000,0.262723,0.263656,0.250434,0.252206,472140900,0
+AAPL.US,D,19870303,000000,0.252206,0.254629,0.242001,0.242951,520155215,0
+AAPL.US,D,19870304,000000,0.24589,0.25528,0.244484,0.252845,533492480,0
+AAPL.US,D,19870305,000000,0.252206,0.257941,0.251292,0.256151,402786902,0
+AAPL.US,D,19870306,000000,0.251292,0.255839,0.249524,0.251292,210035967,0
+AAPL.US,D,19870309,000000,0.248669,0.249524,0.241095,0.241439,304090745,0
+AAPL.US,D,19870310,000000,0.241095,0.250153,0.241095,0.249524,290753414,0
+AAPL.US,D,19870311,000000,0.251292,0.254019,0.247757,0.247757,260157638,0
+AAPL.US,D,19870312,000000,0.246509,0.247757,0.237805,0.243857,360107522,0
+AAPL.US,D,19870313,000000,0.243857,0.246509,0.237531,0.237531,235323498,0
+AAPL.US,D,19870316,000000,0.237531,0.243857,0.233632,0.243857,293420952,0
+AAPL.US,D,19870317,000000,0.244768,0.254019,0.242951,0.250434,290753414,0
+AAPL.US,D,19870318,000000,0.251292,0.252206,0.242001,0.246509,360107522,0
+AAPL.US,D,19870319,000000,0.24589,0.256151,0.244768,0.255839,246180133,0
+AAPL.US,D,19870320,000000,0.25528,0.260907,0.25528,0.25528,413456733,0
+AAPL.US,D,19870323,000000,0.254019,0.25528,0.247757,0.252206,293420952,0
+AAPL.US,D,19870324,000000,0.253381,0.256151,0.247757,0.247757,320095552,0
+AAPL.US,D,19870325,000000,0.248669,0.250434,0.243857,0.249524,325430478,0
+AAPL.US,D,19870326,000000,0.249524,0.253381,0.248669,0.251292,170317455,0
+AAPL.US,D,19870327,000000,0.251292,0.252206,0.242001,0.242951,159460889,0
+AAPL.US,D,19870330,000000,0.237531,0.240163,0.232757,0.233632,309425660,0
+AAPL.US,D,19870331,000000,0.232757,0.242001,0.232757,0.241095,325430478,0
+AAPL.US,D,19870401,000000,0.235705,0.250434,0.233337,0.249524,259437426,0
+AAPL.US,D,19870402,000000,0.25528,0.26845,0.250434,0.26845,925609567,0
+AAPL.US,D,19870403,000000,0.267241,0.268743,0.262723,0.26845,642858511,0
+AAPL.US,D,19870406,000000,0.267241,0.272014,0.258814,0.261535,344102703,0
+AAPL.US,D,19870407,000000,0.260907,0.262723,0.253381,0.253381,309425660,0
+AAPL.US,D,19870408,000000,0.253381,0.262723,0.252206,0.257941,274748636,0
+AAPL.US,D,19870409,000000,0.256995,0.267241,0.253381,0.265336,282751038,0
+AAPL.US,D,19870410,000000,0.266288,0.267241,0.260907,0.262723,259410770,0
+AAPL.US,D,19870413,000000,0.261535,0.262723,0.252206,0.252206,169357232,0
+AAPL.US,D,19870414,000000,0.249524,0.260907,0.248669,0.254019,485478257,0
+AAPL.US,D,19870415,000000,0.259747,0.265336,0.256995,0.265336,416124171,0
+AAPL.US,D,19870416,000000,0.266288,0.273781,0.265336,0.267241,413456733,0
+AAPL.US,D,19870420,000000,0.267241,0.272014,0.264434,0.265983,177626374,0
+AAPL.US,D,19870421,000000,0.262723,0.280401,0.259747,0.279516,514820337,0
+AAPL.US,D,19870422,000000,0.286375,0.287945,0.276531,0.277682,480143270,0
+AAPL.US,D,19870423,000000,0.277682,0.288898,0.277682,0.284035,362774933,0
+AAPL.US,D,19870424,000000,0.283112,0.286098,0.278625,0.279516,304090745,0
+AAPL.US,D,19870427,000000,0.277682,0.281325,0.273781,0.280401,456136091,0
+AAPL.US,D,19870428,000000,0.283112,0.291125,0.282209,0.287945,386782084,0
+AAPL.US,D,19870429,000000,0.288898,0.29811,0.287945,0.290556,346770140,0
+AAPL.US,D,19870430,000000,0.29142,0.299032,0.290556,0.296351,301423270,0
+AAPL.US,D,19870501,000000,0.297176,0.299032,0.294191,0.299032,158047135,0
+AAPL.US,D,19870504,000000,0.297176,0.300261,0.295439,0.29811,169223807,0
+AAPL.US,D,19870505,000000,0.299032,0.301735,0.29142,0.300261,274748636,0
+AAPL.US,D,19870506,000000,0.301164,0.30743,0.296351,0.299032,341435256,0
+AAPL.US,D,19870507,000000,0.29811,0.302881,0.29811,0.300261,215290926,0
+AAPL.US,D,19870508,000000,0.301164,0.302881,0.295439,0.295439,219985643,0
+AAPL.US,D,19870511,000000,0.288582,0.297785,0.287286,0.288582,234923450,0
+AAPL.US,D,19870512,000000,0.284644,0.286375,0.28101,0.282798,309425660,0
+AAPL.US,D,19870513,000000,0.283732,0.294191,0.282798,0.293966,370777287,0
+AAPL.US,D,19870514,000000,0.293003,0.297785,0.293003,0.296617,176826079,0
+AAPL.US,D,19870515,000000,0.296617,0.296617,0.291748,0.293003,173811877,0
+AAPL.US,D,19870518,000000,0.293003,0.293966,0.282798,0.283732,288085989,0
+AAPL.US,D,19870519,000000,0.283732,0.283732,0.271691,0.274077,285418500,0
+AAPL.US,D,19870520,000000,0.273517,0.28101,0.271396,0.278907,344102703,0
+AAPL.US,D,19870521,000000,0.279832,0.283732,0.278907,0.278907,206968444,0
+AAPL.US,D,19870522,000000,0.28101,0.282798,0.276238,0.277682,115634521,0
+AAPL.US,D,19870526,000000,0.278907,0.291748,0.27712,0.291748,181307395,0
+AAPL.US,D,19870527,000000,0.291748,0.300595,0.290332,0.297785,215184230,0
+AAPL.US,D,19870528,000000,0.297785,0.300595,0.293966,0.299318,180080368,0
+AAPL.US,D,19870529,000000,0.300595,0.301458,0.295712,0.295712,110272955,0
+AAPL.US,D,19870601,000000,0.297785,0.297785,0.290332,0.291125,99202925,0
+AAPL.US,D,19870602,000000,0.290332,0.291748,0.288582,0.28921,163728870,0
+AAPL.US,D,19870603,000000,0.28921,0.297785,0.28921,0.291125,204007559,0
+AAPL.US,D,19870604,000000,0.291748,0.294801,0.288582,0.293966,182907873,0
+AAPL.US,D,19870605,000000,0.294801,0.294801,0.291125,0.291125,155913179,0
+AAPL.US,D,19870608,000000,0.291125,0.291748,0.287286,0.291125,240365067,0
+AAPL.US,D,19870609,000000,0.290332,0.297785,0.290332,0.293966,151298472,0
+AAPL.US,D,19870610,000000,0.294801,0.300595,0.291748,0.293966,174131969,0
+AAPL.US,D,19870611,000000,0.293966,0.299318,0.291748,0.295712,149297891,0
+AAPL.US,D,19870612,000000,0.295712,0.298688,0.294801,0.295712,121182764,0
+AAPL.US,D,19870615,000000,0.295712,0.297785,0.290332,0.293966,309425660,0
+AAPL.US,D,19870616,000000,0.310731,0.312813,0.284644,0.310731,408121786,0
+AAPL.US,D,19870617,000000,0.310731,0.318197,0.299318,0.30313,354772554,0
+AAPL.US,D,19870618,000000,0.301458,0.312813,0.295712,0.310731,273414862,0
+AAPL.US,D,19870619,000000,0.310731,0.312813,0.302323,0.306938,149377911,0
+AAPL.US,D,19870622,000000,0.308933,0.316465,0.306223,0.314316,201393424,0
+AAPL.US,D,19870623,000000,0.314316,0.315462,0.30531,0.308933,96282035,0
+AAPL.US,D,19870624,000000,0.310731,0.323882,0.30313,0.314316,141375534,0
+AAPL.US,D,19870625,000000,0.314316,0.318197,0.30313,0.30313,144042988,0
+AAPL.US,D,19870626,000000,0.30531,0.310731,0.299318,0.30313,152045374,0
+AAPL.US,D,19870629,000000,0.30313,0.30531,0.299318,0.30531,120636036,0
+AAPL.US,D,19870630,000000,0.30313,0.306938,0.297785,0.30313,172051400,0
+AAPL.US,D,19870701,000000,0.30531,0.30531,0.297785,0.299318,112927038,0
+AAPL.US,D,19870702,000000,0.299318,0.306938,0.297785,0.304052,97122329,0
+AAPL.US,D,19870706,000000,0.30531,0.312813,0.30313,0.30531,101803674,0
+AAPL.US,D,19870707,000000,0.30313,0.306938,0.290332,0.293966,242739083,0
+AAPL.US,D,19870708,000000,0.293966,0.293966,0.273517,0.278907,406788021,0
+AAPL.US,D,19870709,000000,0.278907,0.290332,0.278907,0.282798,285418500,0
+AAPL.US,D,19870710,000000,0.284644,0.293966,0.282798,0.284644,186722399,0
+AAPL.US,D,19870713,000000,0.291748,0.30531,0.290332,0.30313,304090745,0
+AAPL.US,D,19870714,000000,0.306938,0.321759,0.306938,0.321759,306758191,0
+AAPL.US,D,19870715,000000,0.321759,0.335272,0.316465,0.329351,322762954,0
+AAPL.US,D,19870716,000000,0.329351,0.329351,0.323882,0.329351,112633596,0
+AAPL.US,D,19870717,000000,0.331385,0.335272,0.320268,0.323882,109792780,0
+AAPL.US,D,19870720,000000,0.321759,0.323882,0.310731,0.312813,148044121,0
+AAPL.US,D,19870721,000000,0.314316,0.318197,0.308933,0.309786,132172748,0
+AAPL.US,D,19870722,000000,0.310731,0.320268,0.308933,0.318197,72554973,0
+AAPL.US,D,19870723,000000,0.321759,0.325678,0.30313,0.312813,88999897,0
+AAPL.US,D,19870724,000000,0.310731,0.320268,0.310731,0.318197,140041780,0
+AAPL.US,D,19870727,000000,0.318197,0.321759,0.314316,0.316465,67446813,0
+AAPL.US,D,19870728,000000,0.318197,0.320268,0.312813,0.313698,88466433,0
+AAPL.US,D,19870729,000000,0.314316,0.314316,0.30313,0.306938,117688444,0
+AAPL.US,D,19870730,000000,0.306938,0.310731,0.30531,0.310731,124197073,0
+AAPL.US,D,19870731,000000,0.308933,0.314316,0.308933,0.308933,86985955,0
+AAPL.US,D,19870803,000000,0.306938,0.310731,0.301458,0.301458,75449175,0
+AAPL.US,D,19870804,000000,0.30313,0.316465,0.299318,0.316465,144042988,0
+AAPL.US,D,19870805,000000,0.316465,0.325678,0.314316,0.323882,154712861,0
+AAPL.US,D,19870806,000000,0.323882,0.350036,0.320268,0.346342,300089593,0
+AAPL.US,D,19870807,000000,0.346342,0.35358,0.344339,0.348209,181387423,0
+AAPL.US,D,19870810,000000,0.361683,0.361683,0.343121,0.361683,92881089,0
+AAPL.US,D,19870811,000000,0.371258,0.376632,0.365564,0.371258,322762954,0
+AAPL.US,D,19870812,000000,0.371258,0.373088,0.361683,0.365564,192057350,0
+AAPL.US,D,19870813,000000,0.365564,0.376632,0.363531,0.367379,233402989,0
+AAPL.US,D,19870814,000000,0.363531,0.374874,0.359916,0.367379,124863917,0
+AAPL.US,D,19870817,000000,0.371258,0.374874,0.365564,0.371258,173385073,0
+AAPL.US,D,19870818,000000,0.369276,0.371258,0.361683,0.365564,282751038,0
+AAPL.US,D,19870819,000000,0.371258,0.374874,0.367379,0.374874,79637113,0
+AAPL.US,D,19870820,000000,0.376632,0.393456,0.373088,0.388113,209395801,0
+AAPL.US,D,19870821,000000,0.388113,0.403051,0.386333,0.397387,166716419,0
+AAPL.US,D,19870824,000000,0.397387,0.401322,0.391707,0.391707,144042988,0
+AAPL.US,D,19870825,000000,0.395589,0.399132,0.389823,0.389823,162715199,0
+AAPL.US,D,19870826,000000,0.397387,0.401322,0.389823,0.389823,233402989,0
+AAPL.US,D,19870827,000000,0.391707,0.395589,0.386333,0.389823,148044121,0
+AAPL.US,D,19870828,000000,0.389823,0.393456,0.386333,0.389823,114100741,0
+AAPL.US,D,19870831,000000,0.391707,0.406708,0.388113,0.404888,178719998,0
+AAPL.US,D,19870901,000000,0.410585,0.41413,0.393456,0.393456,165382730,0
+AAPL.US,D,19870902,000000,0.389823,0.399132,0.380658,0.389823,273414862,0
+AAPL.US,D,19870903,000000,0.393456,0.395589,0.376632,0.384097,220065657,0
+AAPL.US,D,19870904,000000,0.384097,0.388113,0.374874,0.378507,129131844,0
+AAPL.US,D,19870908,000000,0.376632,0.378507,0.363531,0.374019,209395801,0
+AAPL.US,D,19870909,000000,0.376632,0.397387,0.371258,0.395589,188056123,0
+AAPL.US,D,19870910,000000,0.399132,0.408434,0.398249,0.403051,166716419,0
+AAPL.US,D,19870911,000000,0.404888,0.41626,0.395589,0.408434,148044121,0
+AAPL.US,D,19870914,000000,0.410585,0.41413,0.395589,0.397387,97535804,0
+AAPL.US,D,19870915,000000,0.397387,0.397387,0.386333,0.388113,124570517,0
+AAPL.US,D,19870916,000000,0.388113,0.39443,0.384097,0.388113,200059727,0
+AAPL.US,D,19870917,000000,0.389823,0.391707,0.382377,0.389823,79543757,0
+AAPL.US,D,19870918,000000,0.389823,0.391707,0.385392,0.388113,84785299,0
+AAPL.US,D,19870921,000000,0.388113,0.395589,0.376632,0.376632,153379100,0
+AAPL.US,D,19870922,000000,0.378507,0.406708,0.376632,0.405832,182721213,0
+AAPL.US,D,19870923,000000,0.405832,0.419856,0.403051,0.41413,303157114,0
+AAPL.US,D,19870924,000000,0.41413,0.433978,0.41413,0.42355,217398170,0
+AAPL.US,D,19870925,000000,0.425533,0.434883,0.42355,0.431277,126851207,0
+AAPL.US,D,19870928,000000,0.431277,0.440578,0.41626,0.418138,242739083,0
+AAPL.US,D,19870929,000000,0.419856,0.419856,0.406708,0.408434,204060910,0
+AAPL.US,D,19870930,000000,0.406708,0.427361,0.406708,0.42355,145376695,0
+AAPL.US,D,19871001,000000,0.425533,0.440578,0.42355,0.4367,138708050,0
+AAPL.US,D,19871002,000000,0.4367,0.440578,0.431277,0.438449,114914256,0
+AAPL.US,D,19871005,000000,0.438449,0.448064,0.433076,0.444153,160047741,0
+AAPL.US,D,19871006,000000,0.446287,0.446287,0.41626,0.418138,240071629,0
+AAPL.US,D,19871007,000000,0.41626,0.418138,0.406708,0.41626,266746260,0
+AAPL.US,D,19871008,000000,0.41626,0.419856,0.399132,0.406708,196058532,0
+AAPL.US,D,19871009,000000,0.406708,0.41626,0.404888,0.405832,173385073,0
+AAPL.US,D,19871012,000000,0.406708,0.407874,0.388113,0.399132,237404151,0
+AAPL.US,D,19871013,000000,0.408434,0.410585,0.399132,0.408434,193391048,0
+AAPL.US,D,19871014,000000,0.403051,0.404888,0.389823,0.399132,308091997,0
+AAPL.US,D,19871015,000000,0.399132,0.408434,0.388113,0.389823,414790435,0
+AAPL.US,D,19871016,000000,0.391707,0.397387,0.356302,0.361683,500149278,0
+AAPL.US,D,19871019,000000,0.361683,0.361683,0.266288,0.273517,566835852,0
+AAPL.US,D,19871020,000000,0.288582,0.314904,0.244484,0.258488,677535511,0
+AAPL.US,D,19871021,000000,0.288582,0.314904,0.284939,0.303412,636189872,0
+AAPL.US,D,19871022,000000,0.294191,0.303412,0.269951,0.275599,458803607,0
+AAPL.US,D,19871023,000000,0.268154,0.273517,0.256683,0.266288,236070481,0
+AAPL.US,D,19871026,000000,0.258488,0.262429,0.207191,0.20999,373444725,0
+AAPL.US,D,19871027,000000,0.221364,0.241765,0.217437,0.226765,542828650,0
+AAPL.US,D,19871028,000000,0.230656,0.253117,0.219224,0.251292,498815506,0
+AAPL.US,D,19871029,000000,0.256683,0.300015,0.241765,0.296351,394784462,0
+AAPL.US,D,19871030,000000,0.300015,0.322448,0.288582,0.289527,501482952,0
+AAPL.US,D,19871102,000000,0.290556,0.296351,0.281325,0.290556,224066892,0
+AAPL.US,D,19871103,000000,0.284939,0.288582,0.256683,0.271691,373444725,0
+AAPL.US,D,19871104,000000,0.266288,0.279184,0.260611,0.269951,278749865,0
+AAPL.US,D,19871105,000000,0.271691,0.290556,0.271691,0.284939,304090745,0
+AAPL.US,D,19871106,000000,0.286667,0.296351,0.277375,0.283112,222733139,0
+AAPL.US,D,19871109,000000,0.277375,0.281325,0.271691,0.279184,250741473,0
+AAPL.US,D,19871110,000000,0.273517,0.281325,0.269951,0.271691,276082424,0
+AAPL.US,D,19871111,000000,0.279184,0.286667,0.275599,0.279184,221399422,0
+AAPL.US,D,19871112,000000,0.288582,0.300015,0.287945,0.290556,293420952,0
+AAPL.US,D,19871113,000000,0.294191,0.296351,0.277375,0.279184,184054908,0
+AAPL.US,D,19871116,000000,0.283112,0.288582,0.273517,0.275599,220065657,0
+AAPL.US,D,19871117,000000,0.275599,0.277375,0.262429,0.262429,320095552,0
+AAPL.US,D,19871118,000000,0.268154,0.273517,0.258488,0.271691,316094316,0
+AAPL.US,D,19871119,000000,0.273517,0.273517,0.254954,0.258488,217398170,0
+AAPL.US,D,19871120,000000,0.254954,0.269951,0.249228,0.266288,298755824,0
+AAPL.US,D,19871123,000000,0.266288,0.271691,0.260611,0.271691,115981285,0
+AAPL.US,D,19871124,000000,0.275599,0.283112,0.270757,0.277375,234736720,0
+AAPL.US,D,19871125,000000,0.277375,0.277375,0.269951,0.273517,110032848,0
+AAPL.US,D,19871127,000000,0.271691,0.273517,0.260611,0.262429,84171834,0
+AAPL.US,D,19871130,000000,0.253117,0.258488,0.228513,0.247461,496148059,0
+AAPL.US,D,19871201,000000,0.251292,0.254954,0.245564,0.249228,216064516,0
+AAPL.US,D,19871202,000000,0.249228,0.251292,0.243562,0.243562,169383845,0
+AAPL.US,D,19871203,000000,0.247461,0.250434,0.223074,0.228513,380113420,0
+AAPL.US,D,19871204,000000,0.226765,0.234212,0.223074,0.230656,290753414,0
+AAPL.US,D,19871207,000000,0.232446,0.249228,0.232446,0.247461,242739083,0
+AAPL.US,D,19871208,000000,0.251292,0.261535,0.249228,0.258488,302756977,0
+AAPL.US,D,19871209,000000,0.258488,0.271691,0.254019,0.262429,213397020,0
+AAPL.US,D,19871210,000000,0.253117,0.269951,0.249228,0.260611,329431699,0
+AAPL.US,D,19871211,000000,0.260611,0.260611,0.251292,0.254954,145376695,0
+AAPL.US,D,19871214,000000,0.258488,0.281325,0.256683,0.279184,406788021,0
+AAPL.US,D,19871215,000000,0.283112,0.286667,0.277375,0.281325,356106246,0
+AAPL.US,D,19871216,000000,0.283112,0.29811,0.279184,0.294191,393450772,0
+AAPL.US,D,19871217,000000,0.303412,0.305613,0.294191,0.294191,388115813,0
+AAPL.US,D,19871218,000000,0.296351,0.309148,0.294191,0.303412,360107522,0
+AAPL.US,D,19871221,000000,0.303412,0.313061,0.301735,0.313061,224066892,0
+AAPL.US,D,19871222,000000,0.313061,0.313061,0.303412,0.31131,153379100,0
+AAPL.US,D,19871223,000000,0.313061,0.320561,0.309148,0.316733,204060910,0
+AAPL.US,D,19871224,000000,0.314904,0.322448,0.313061,0.319412,83291494,0
+AAPL.US,D,19871228,000000,0.316733,0.318477,0.296351,0.301735,273414862,0
+AAPL.US,D,19871229,000000,0.303412,0.316733,0.301735,0.315838,141375534,0
+AAPL.US,D,19871230,000000,0.318477,0.328124,0.318477,0.325441,185388688,0
+AAPL.US,D,19871231,000000,0.318477,0.322448,0.314018,0.314904,140041780,0
+AAPL.US,D,19880104,000000,0.320561,0.335549,0.316733,0.335549,393450772,0
+AAPL.US,D,19880105,000000,0.344898,0.346657,0.33164,0.334449,368109815,0
+AAPL.US,D,19880106,000000,0.337377,0.337377,0.328124,0.328124,320095552,0
+AAPL.US,D,19880107,000000,0.326266,0.335549,0.318477,0.333536,253408894,0
+AAPL.US,D,19880108,000000,0.333536,0.339243,0.296351,0.300015,578839398,0
+AAPL.US,D,19880111,000000,0.300015,0.320561,0.29811,0.318477,481476976,0
+AAPL.US,D,19880112,000000,0.322448,0.326266,0.29811,0.314904,477475827,0
+AAPL.US,D,19880113,000000,0.314904,0.324176,0.308314,0.316733,252075230,0
+AAPL.US,D,19880114,000000,0.320561,0.321485,0.314904,0.316733,157380282,0
+AAPL.US,D,19880115,000000,0.326266,0.337377,0.318477,0.321485,409455497,0
+AAPL.US,D,19880118,000000,0.322448,0.322448,0.314904,0.320561,149377911,0
+AAPL.US,D,19880119,000000,0.316733,0.324176,0.310386,0.320561,326764144,0
+AAPL.US,D,19880120,000000,0.322448,0.322448,0.286667,0.29811,810908670,0
+AAPL.US,D,19880121,000000,0.303412,0.305613,0.295439,0.300791,588175581,0
+AAPL.US,D,19880122,000000,0.303412,0.305613,0.286667,0.294191,530825085,0
+AAPL.US,D,19880125,000000,0.296351,0.31131,0.296351,0.306577,238737900,0
+AAPL.US,D,19880126,000000,0.305613,0.30743,0.294191,0.29811,170717585,0
+AAPL.US,D,19880127,000000,0.301735,0.303412,0.290556,0.29811,308091997,0
+AAPL.US,D,19880128,000000,0.300015,0.31131,0.29811,0.309148,277416153,0
+AAPL.US,D,19880129,000000,0.31131,0.313061,0.301735,0.31131,316094316,0
+AAPL.US,D,19880201,000000,0.313061,0.318477,0.310386,0.313061,237404151,0
+AAPL.US,D,19880202,000000,0.31131,0.314018,0.303412,0.309148,228068100,0
+AAPL.US,D,19880203,000000,0.30743,0.309148,0.294191,0.296351,269413747,0
+AAPL.US,D,19880204,000000,0.296351,0.300791,0.292346,0.29811,237404151,0
+AAPL.US,D,19880205,000000,0.300015,0.302881,0.288582,0.289527,157380282,0
+AAPL.US,D,19880208,000000,0.288582,0.294191,0.283112,0.290556,242739083,0
+AAPL.US,D,19880209,000000,0.292346,0.299032,0.290556,0.29811,138708050,0
+AAPL.US,D,19880210,000000,0.29811,0.31131,0.29811,0.30743,272081207,0
+AAPL.US,D,19880211,000000,0.30743,0.309148,0.301735,0.304346,176052559,0
+AAPL.US,D,19880212,000000,0.304346,0.31131,0.303412,0.30743,164048943,0
+AAPL.US,D,19880216,000000,0.30743,0.309148,0.300015,0.309148,184054908,0
+AAPL.US,D,19880217,000000,0.309148,0.318477,0.309148,0.314018,305424506,0
+AAPL.US,D,19880218,000000,0.311938,0.320561,0.31131,0.313061,170717585,0
+AAPL.US,D,19880219,000000,0.313061,0.314904,0.31131,0.313061,108085591,0
+AAPL.US,D,19880222,000000,0.31131,0.326924,0.31131,0.324176,238737900,0
+AAPL.US,D,19880223,000000,0.324176,0.328124,0.316733,0.320561,262745069,0
+AAPL.US,D,19880224,000000,0.320561,0.322448,0.314904,0.316733,173385073,0
+AAPL.US,D,19880225,000000,0.314904,0.322448,0.313061,0.313061,213397020,0
+AAPL.US,D,19880226,000000,0.314904,0.316733,0.309148,0.313061,98055871,0
+AAPL.US,D,19880229,000000,0.313061,0.324176,0.31131,0.322448,133373122,0
+AAPL.US,D,19880301,000000,0.324176,0.326266,0.318477,0.324176,204060910,0
+AAPL.US,D,19880302,000000,0.328124,0.337377,0.326266,0.335549,348103843,0
+AAPL.US,D,19880303,000000,0.333536,0.352384,0.333536,0.348532,564168374,0
+AAPL.US,D,19880304,000000,0.344898,0.352384,0.341303,0.35151,249407751,0
+AAPL.US,D,19880307,000000,0.350595,0.358019,0.348532,0.35151,246740312,0
+AAPL.US,D,19880308,000000,0.350595,0.352384,0.344898,0.346657,172051400,0
+AAPL.US,D,19880309,000000,0.346657,0.354192,0.346657,0.350595,160047741,0
+AAPL.US,D,19880310,000000,0.352384,0.354192,0.339243,0.339243,210729517,0
+AAPL.US,D,19880311,000000,0.341303,0.343121,0.333536,0.343121,188056123,0
+AAPL.US,D,19880314,000000,0.343121,0.348532,0.341303,0.346657,116848223,0
+AAPL.US,D,19880315,000000,0.344898,0.346657,0.335549,0.337377,216064516,0
+AAPL.US,D,19880316,000000,0.336433,0.347895,0.333536,0.345735,141375534,0
+AAPL.US,D,19880317,000000,0.346657,0.348532,0.335549,0.337377,310759416,0
+AAPL.US,D,19880318,000000,0.337377,0.341303,0.33164,0.335549,324096722,0
+AAPL.US,D,19880321,000000,0.332926,0.334449,0.322448,0.329057,270747454,0
+AAPL.US,D,19880322,000000,0.3299,0.333536,0.324176,0.3299,141922329,0
+AAPL.US,D,19880323,000000,0.3299,0.3299,0.314018,0.318477,249407751,0
+AAPL.US,D,19880324,000000,0.313061,0.318477,0.300015,0.306577,381447216,0
+AAPL.US,D,19880325,000000,0.305613,0.309148,0.300015,0.300791,156046525,0
+AAPL.US,D,19880328,000000,0.300015,0.313061,0.296351,0.31131,205394580,0
+AAPL.US,D,19880329,000000,0.31131,0.314904,0.304346,0.30743,254742700,0
+AAPL.US,D,19880330,000000,0.305613,0.309148,0.290556,0.296351,442798783,0
+AAPL.US,D,19880331,000000,0.29811,0.303412,0.294191,0.300015,258743876,0
+AAPL.US,D,19880404,000000,0.29811,0.303412,0.288582,0.290556,216064516,0
+AAPL.US,D,19880405,000000,0.294191,0.296351,0.288582,0.294191,176052559,0
+AAPL.US,D,19880406,000000,0.296351,0.313061,0.292346,0.313061,226734320,0
+AAPL.US,D,19880407,000000,0.313061,0.31792,0.305613,0.305613,194724775,0
+AAPL.US,D,19880408,000000,0.305613,0.313061,0.29811,0.30743,241405340,0
+AAPL.US,D,19880411,000000,0.313061,0.314904,0.30743,0.31131,177386225,0
+AAPL.US,D,19880412,000000,0.313061,0.316733,0.309148,0.313061,206728371,0
+AAPL.US,D,19880413,000000,0.313061,0.314904,0.30743,0.309148,170717585,0
+AAPL.US,D,19880414,000000,0.303412,0.31131,0.292346,0.296351,224066892,0
+AAPL.US,D,19880415,000000,0.29811,0.300015,0.288582,0.296351,277416153,0
+AAPL.US,D,19880418,000000,0.29811,0.305613,0.294191,0.300015,202727175,0
+AAPL.US,D,19880419,000000,0.300791,0.31131,0.300791,0.301735,252848851,0
+AAPL.US,D,19880420,000000,0.301735,0.303412,0.294191,0.29811,256076421,0
+AAPL.US,D,19880421,000000,0.302881,0.303412,0.292346,0.296351,212063289,0
+AAPL.US,D,19880422,000000,0.29811,0.301735,0.296351,0.300791,128184910,0
+AAPL.US,D,19880425,000000,0.301735,0.30743,0.300015,0.306577,178719998,0
+AAPL.US,D,19880426,000000,0.30743,0.313061,0.305613,0.31131,209395801,0
+AAPL.US,D,19880427,000000,0.313061,0.314904,0.31131,0.313061,150711669,0
+AAPL.US,D,19880428,000000,0.313061,0.314904,0.309148,0.310386,118088578,0
+AAPL.US,D,19880429,000000,0.309148,0.31131,0.303412,0.30743,107165336,0
+AAPL.US,D,19880502,000000,0.305613,0.309148,0.303412,0.30743,97882553,0
+AAPL.US,D,19880503,000000,0.30743,0.316733,0.305613,0.313061,148044121,0
+AAPL.US,D,19880504,000000,0.314018,0.323362,0.313061,0.314904,266746260,0
+AAPL.US,D,19880505,000000,0.314904,0.316733,0.31131,0.313061,83905018,0
+AAPL.US,D,19880506,000000,0.311938,0.313061,0.309148,0.309148,127464708,0
+AAPL.US,D,19880509,000000,0.309148,0.309148,0.303412,0.305613,90947144,0
+AAPL.US,D,19880510,000000,0.303412,0.30743,0.301735,0.306577,114207335,0
+AAPL.US,D,19880511,000000,0.301735,0.305613,0.296351,0.296351,208062136,0
+AAPL.US,D,19880512,000000,0.296351,0.301735,0.296351,0.29811,98816149,0
+AAPL.US,D,19880513,000000,0.301735,0.303412,0.300015,0.303412,85025342,0
+AAPL.US,D,19880516,000000,0.303412,0.310386,0.300015,0.309148,89026606,0
+AAPL.US,D,19880517,000000,0.31131,0.314904,0.301735,0.303412,230735506,0
+AAPL.US,D,19880518,000000,0.303412,0.305613,0.296351,0.29811,208062136,0
+AAPL.US,D,19880519,000000,0.296351,0.29811,0.288582,0.292346,297422133,0
+AAPL.US,D,19880520,000000,0.294191,0.296351,0.290556,0.290556,97335755,0
+AAPL.US,D,19880523,000000,0.288582,0.29142,0.280401,0.284939,218731951,0
+AAPL.US,D,19880524,000000,0.284939,0.292346,0.283112,0.29142,169383845,0
+AAPL.US,D,19880525,000000,0.292346,0.29811,0.288582,0.288582,161381538,0
+AAPL.US,D,19880526,000000,0.288582,0.296351,0.288582,0.295439,102150489,0
+AAPL.US,D,19880527,000000,0.294191,0.300015,0.292346,0.29811,99976551,0
+AAPL.US,D,19880531,000000,0.300015,0.31131,0.29811,0.31131,146710447,0
+AAPL.US,D,19880601,000000,0.31131,0.318477,0.309148,0.318477,273414862,0
+AAPL.US,D,19880602,000000,0.314904,0.318477,0.31131,0.313061,158714050,0
+AAPL.US,D,19880603,000000,0.313061,0.324176,0.313061,0.322448,209395801,0
+AAPL.US,D,19880606,000000,0.320561,0.3299,0.320561,0.3299,196058532,0
+AAPL.US,D,19880607,000000,0.328124,0.339243,0.326266,0.3299,370777287,0
+AAPL.US,D,19880608,000000,0.33164,0.341303,0.3299,0.337377,308091997,0
+AAPL.US,D,19880609,000000,0.337377,0.339243,0.324176,0.326266,321429246,0
+AAPL.US,D,19880610,000000,0.326266,0.335549,0.322448,0.333536,210729517,0
+AAPL.US,D,19880613,000000,0.337377,0.339243,0.33164,0.337377,177386225,0
+AAPL.US,D,19880614,000000,0.339243,0.344898,0.337377,0.339243,348223938,0
+AAPL.US,D,19880615,000000,0.339243,0.343121,0.337377,0.343121,145376695,0
+AAPL.US,D,19880616,000000,0.337377,0.339243,0.33164,0.333536,127864797,0
+AAPL.US,D,19880617,000000,0.335549,0.335549,0.33164,0.335549,113593874,0
+AAPL.US,D,19880620,000000,0.332926,0.335549,0.3299,0.330764,93601255,0
+AAPL.US,D,19880621,000000,0.3299,0.337377,0.329057,0.336433,147177241,0
+AAPL.US,D,19880622,000000,0.341303,0.344024,0.337377,0.341883,232882869,0
+AAPL.US,D,19880623,000000,0.343121,0.343121,0.337377,0.337377,85012063,0
+AAPL.US,D,19880624,000000,0.337377,0.341303,0.333536,0.337377,88973233,0
+AAPL.US,D,19880627,000000,0.333536,0.340399,0.333536,0.333536,99576385,0
+AAPL.US,D,19880628,000000,0.335549,0.346657,0.333536,0.346657,193591116,0
+AAPL.US,D,19880629,000000,0.344898,0.350595,0.343121,0.347895,170824322,0
+AAPL.US,D,19880630,000000,0.346657,0.350595,0.344898,0.346657,136574093,0
+AAPL.US,D,19880701,000000,0.348532,0.35151,0.346657,0.348532,112580250,0
+AAPL.US,D,19880705,000000,0.348532,0.354192,0.345735,0.354192,124383807,0
+AAPL.US,D,19880706,000000,0.353288,0.356302,0.345735,0.348532,186428973,0
+AAPL.US,D,19880707,000000,0.348532,0.348532,0.339243,0.344024,125757527,0
+AAPL.US,D,19880708,000000,0.341303,0.344898,0.337377,0.339243,125504098,0
+AAPL.US,D,19880711,000000,0.341303,0.341303,0.336433,0.338367,87679442,0
+AAPL.US,D,19880712,000000,0.337377,0.339243,0.333536,0.335549,120155893,0
+AAPL.US,D,19880713,000000,0.335549,0.337377,0.33164,0.335549,137147556,0
+AAPL.US,D,19880714,000000,0.335549,0.339243,0.333536,0.337377,74795632,0
+AAPL.US,D,19880715,000000,0.337377,0.341303,0.335549,0.337377,98869537,0
+AAPL.US,D,19880718,000000,0.340399,0.344898,0.339243,0.341303,135160331,0
+AAPL.US,D,19880719,000000,0.337377,0.341303,0.329057,0.335549,145643455,0
+AAPL.US,D,19880720,000000,0.335549,0.337377,0.3299,0.33164,143002694,0
+AAPL.US,D,19880721,000000,0.328124,0.3299,0.320561,0.322448,177466285,0
+AAPL.US,D,19880722,000000,0.322448,0.324176,0.318477,0.318477,123663571,0
+AAPL.US,D,19880725,000000,0.320561,0.324176,0.316733,0.320561,126104310,0
+AAPL.US,D,19880726,000000,0.320561,0.324176,0.316733,0.320561,120902745,0
+AAPL.US,D,19880727,000000,0.320561,0.324176,0.318477,0.320561,138761362,0
+AAPL.US,D,19880728,000000,0.318477,0.322448,0.316733,0.319412,110366299,0
+AAPL.US,D,19880729,000000,0.324176,0.333536,0.322448,0.332926,189283101,0
+AAPL.US,D,19880801,000000,0.333536,0.343121,0.33164,0.337377,102337163,0
+AAPL.US,D,19880802,000000,0.337377,0.341303,0.333536,0.334449,144429742,0
+AAPL.US,D,19880803,000000,0.335549,0.335549,0.3299,0.335549,131999364,0
+AAPL.US,D,19880804,000000,0.335549,0.339243,0.333536,0.334449,82064463,0
+AAPL.US,D,19880805,000000,0.333536,0.337377,0.33164,0.33164,62712044,0
+AAPL.US,D,19880808,000000,0.333536,0.335549,0.3299,0.3299,35650655,0
+AAPL.US,D,19880809,000000,0.3299,0.33164,0.322448,0.326266,202473752,0
+AAPL.US,D,19880810,000000,0.328124,0.328124,0.313061,0.314018,176012552,0
+AAPL.US,D,19880811,000000,0.316733,0.324176,0.314904,0.324176,126291024,0
+AAPL.US,D,19880812,000000,0.322448,0.322448,0.316733,0.318477,92267524,0
+AAPL.US,D,19880815,000000,0.316733,0.316733,0.303412,0.309148,198485883,0
+AAPL.US,D,19880816,000000,0.30743,0.324176,0.305613,0.318477,146176945,0
+AAPL.US,D,19880817,000000,0.318477,0.320561,0.313061,0.314904,141642324,0
+AAPL.US,D,19880818,000000,0.314904,0.322448,0.313061,0.318477,88199693,0
+AAPL.US,D,19880819,000000,0.318477,0.320561,0.303412,0.305613,270747454,0
+AAPL.US,D,19880822,000000,0.301735,0.305613,0.296351,0.29811,202673843,0
+AAPL.US,D,19880823,000000,0.29811,0.301735,0.294191,0.296351,194791475,0
+AAPL.US,D,19880824,000000,0.29811,0.305613,0.296351,0.305613,149417933,0
+AAPL.US,D,19880825,000000,0.301735,0.303412,0.294191,0.300791,152045374,0
+AAPL.US,D,19880826,000000,0.300015,0.305613,0.300015,0.301735,47814311,0
+AAPL.US,D,19880829,000000,0.305613,0.30743,0.303412,0.306577,68153699,0
+AAPL.US,D,19880830,000000,0.305613,0.30743,0.300015,0.306577,60217953,0
+AAPL.US,D,19880831,000000,0.30743,0.308314,0.296351,0.299032,283044431,0
+AAPL.US,D,19880901,000000,0.29811,0.29811,0.288582,0.29142,293821002,0
+AAPL.US,D,19880902,000000,0.296351,0.300015,0.292346,0.29811,221852876,0
+AAPL.US,D,19880906,000000,0.300015,0.300015,0.290556,0.29142,170824322,0
+AAPL.US,D,19880907,000000,0.292346,0.296351,0.283112,0.286667,213290277,0
+AAPL.US,D,19880908,000000,0.286667,0.296351,0.283112,0.290556,246807032,0
+AAPL.US,D,19880909,000000,0.290556,0.30743,0.283112,0.303412,279456768,0
+AAPL.US,D,19880912,000000,0.30743,0.313061,0.300791,0.30743,176279279,0
+AAPL.US,D,19880913,000000,0.301735,0.309148,0.300015,0.30743,142522534,0
+AAPL.US,D,19880914,000000,0.313061,0.31792,0.31131,0.314904,284098119,0
+AAPL.US,D,19880915,000000,0.314904,0.320561,0.31131,0.311938,197392276,0
+AAPL.US,D,19880916,000000,0.31131,0.320561,0.310386,0.316733,147377342,0
+AAPL.US,D,19880919,000000,0.314904,0.316733,0.309148,0.313061,109712757,0
+AAPL.US,D,19880920,000000,0.313061,0.316733,0.310386,0.31131,122276461,0
+AAPL.US,D,19880921,000000,0.313061,0.322448,0.31131,0.320561,108779126,0
+AAPL.US,D,19880922,000000,0.322448,0.3299,0.320561,0.3299,173465101,0
+AAPL.US,D,19880923,000000,0.326266,0.33164,0.326266,0.328124,120849379,0
+AAPL.US,D,19880926,000000,0.328124,0.3299,0.318477,0.320561,103644232,0
+AAPL.US,D,19880927,000000,0.318477,0.326266,0.318477,0.325441,194084604,0
+AAPL.US,D,19880928,000000,0.326266,0.330764,0.324176,0.326266,100856763,0
+AAPL.US,D,19880929,000000,0.328124,0.33164,0.326266,0.3299,126317729,0
+AAPL.US,D,19880930,000000,0.3299,0.3299,0.324176,0.324176,110619697,0
+AAPL.US,D,19881003,000000,0.322448,0.324176,0.314904,0.318477,108098943,0
+AAPL.US,D,19881004,000000,0.316733,0.320561,0.308314,0.31131,61511698,0
+AAPL.US,D,19881005,000000,0.309148,0.313061,0.303412,0.306577,146710447,0
+AAPL.US,D,19881006,000000,0.303412,0.306577,0.294191,0.29811,199779629,0
+AAPL.US,D,19881007,000000,0.292346,0.29811,0.287945,0.29811,544909285,0
+AAPL.US,D,19881010,000000,0.296351,0.29811,0.281325,0.288582,396118222,0
+AAPL.US,D,19881011,000000,0.286667,0.296351,0.286667,0.292346,231682476,0
+AAPL.US,D,19881012,000000,0.288582,0.292346,0.284939,0.290556,158313883,0
+AAPL.US,D,19881013,000000,0.288582,0.29811,0.288582,0.292346,195845071,0
+AAPL.US,D,19881014,000000,0.296351,0.296351,0.285783,0.290556,187255871,0
+AAPL.US,D,19881017,000000,0.288582,0.292346,0.286667,0.288582,111566634,0
+AAPL.US,D,19881018,000000,0.292346,0.296351,0.286667,0.295439,169810720,0
+AAPL.US,D,19881019,000000,0.29811,0.305613,0.296351,0.300015,330245238,0
+AAPL.US,D,19881020,000000,0.300015,0.311938,0.300015,0.31131,206568272,0
+AAPL.US,D,19881021,000000,0.309148,0.313061,0.305613,0.30743,147190573,0
+AAPL.US,D,19881024,000000,0.309148,0.309148,0.296872,0.300015,160954690,0
+AAPL.US,D,19881025,000000,0.301735,0.301735,0.29811,0.299032,101443623,0
+AAPL.US,D,19881026,000000,0.300015,0.300015,0.288582,0.294191,224733730,0
+AAPL.US,D,19881027,000000,0.290556,0.294191,0.286667,0.292346,171104419,0
+AAPL.US,D,19881028,000000,0.292346,0.296351,0.288582,0.288582,100603326,0
+AAPL.US,D,19881031,000000,0.290556,0.290556,0.281325,0.289527,289259599,0
+AAPL.US,D,19881101,000000,0.288582,0.290556,0.283112,0.284939,171117685,0
+AAPL.US,D,19881102,000000,0.286667,0.286667,0.275599,0.279184,248314099,0
+AAPL.US,D,19881103,000000,0.279184,0.281325,0.275599,0.278318,288726133,0
+AAPL.US,D,19881104,000000,0.275599,0.284939,0.275599,0.283112,183147929,0
+AAPL.US,D,19881107,000000,0.279184,0.283112,0.277375,0.281325,202540455,0
+AAPL.US,D,19881108,000000,0.281325,0.290556,0.280401,0.288582,184014910,0
+AAPL.US,D,19881109,000000,0.286667,0.295439,0.284939,0.294191,240218342,0
+AAPL.US,D,19881110,000000,0.296351,0.29811,0.292346,0.296351,118982156,0
+AAPL.US,D,19881111,000000,0.292346,0.296872,0.288582,0.288582,129425328,0
+AAPL.US,D,19881114,000000,0.290556,0.292346,0.286667,0.29142,101496937,0
+AAPL.US,D,19881115,000000,0.292346,0.294191,0.290556,0.292346,95268384,0
+AAPL.US,D,19881116,000000,0.292346,0.294191,0.283112,0.284939,176052559,0
+AAPL.US,D,19881117,000000,0.284939,0.288582,0.284939,0.286667,94721588,0
+AAPL.US,D,19881118,000000,0.288582,0.288582,0.284939,0.284939,68580476,0
+AAPL.US,D,19881121,000000,0.281325,0.283112,0.271691,0.274419,264252195,0
+AAPL.US,D,19881122,000000,0.273517,0.276531,0.269951,0.270757,176465972,0
+AAPL.US,D,19881123,000000,0.268154,0.277375,0.266288,0.276531,223866832,0
+AAPL.US,D,19881125,000000,0.271691,0.275599,0.269951,0.273517,57510468,0
+AAPL.US,D,19881128,000000,0.273517,0.275599,0.269951,0.273517,165956197,0
+AAPL.US,D,19881129,000000,0.273517,0.275599,0.269951,0.275599,110352954,0
+AAPL.US,D,19881130,000000,0.275599,0.284939,0.275599,0.281894,199872965,0
+AAPL.US,D,19881201,000000,0.283112,0.292346,0.281325,0.290556,252648768,0
+AAPL.US,D,19881202,000000,0.286667,0.299032,0.284939,0.294191,397398645,0
+AAPL.US,D,19881205,000000,0.296351,0.300015,0.290556,0.296351,183881538,0
+AAPL.US,D,19881206,000000,0.294191,0.29811,0.292346,0.296351,124957306,0
+AAPL.US,D,19881207,000000,0.292346,0.296351,0.290556,0.295439,116861550,0
+AAPL.US,D,19881208,000000,0.294191,0.294191,0.290556,0.293328,70807784,0
+AAPL.US,D,19881209,000000,0.294191,0.296351,0.290556,0.293328,53535997,0
+AAPL.US,D,19881212,000000,0.294191,0.296351,0.288582,0.288582,140375293,0
+AAPL.US,D,19881213,000000,0.288582,0.290556,0.286667,0.290556,145936890,0
+AAPL.US,D,19881214,000000,0.288582,0.300015,0.288582,0.29811,230188738,0
+AAPL.US,D,19881215,000000,0.300015,0.303412,0.294191,0.296351,134053358,0
+AAPL.US,D,19881216,000000,0.296351,0.303412,0.294191,0.300791,218505182,0
+AAPL.US,D,19881219,000000,0.301735,0.30743,0.300015,0.305613,279043315,0
+AAPL.US,D,19881220,000000,0.30743,0.31131,0.304346,0.30743,326510768,0
+AAPL.US,D,19881221,000000,0.30743,0.314904,0.30743,0.313061,288139337,0
+AAPL.US,D,19881222,000000,0.313061,0.314904,0.305613,0.30743,126264355,0
+AAPL.US,D,19881223,000000,0.30743,0.310386,0.30743,0.308314,48774550,0
+AAPL.US,D,19881227,000000,0.30743,0.31131,0.303412,0.303412,71434632,0
+AAPL.US,D,19881228,000000,0.303412,0.305613,0.29811,0.301735,61378329,0
+AAPL.US,D,19881229,000000,0.301735,0.305613,0.301735,0.303412,140295190,0
+AAPL.US,D,19881230,000000,0.303412,0.309148,0.301735,0.301735,97282367,0
+AAPL.US,D,19890103,000000,0.301735,0.303412,0.300015,0.302881,119102172,0
+AAPL.US,D,19890104,000000,0.305613,0.315838,0.303412,0.314904,285738600,0
+AAPL.US,D,19890105,000000,0.314904,0.324176,0.309148,0.316733,365975895,0
+AAPL.US,D,19890106,000000,0.316733,0.326266,0.316733,0.319412,236577285,0
+AAPL.US,D,19890109,000000,0.322448,0.323362,0.316733,0.322448,94441463,0
+AAPL.US,D,19890110,000000,0.318477,0.321485,0.31131,0.319412,123036710,0
+AAPL.US,D,19890111,000000,0.316733,0.318477,0.309148,0.315838,185922207,0
+AAPL.US,D,19890112,000000,0.316733,0.322448,0.314904,0.320561,179000067,0
+AAPL.US,D,19890113,000000,0.320561,0.326266,0.31792,0.324176,230908895,0
+AAPL.US,D,19890116,000000,0.324176,0.3299,0.322448,0.328124,200766581,0
+AAPL.US,D,19890117,000000,0.324176,0.326266,0.300015,0.302881,900988863,0
+AAPL.US,D,19890118,000000,0.305613,0.308314,0.296351,0.29811,581040039,0
+AAPL.US,D,19890119,000000,0.303412,0.30743,0.300015,0.303412,304837593,0
+AAPL.US,D,19890120,000000,0.303412,0.31131,0.301735,0.30743,206888425,0
+AAPL.US,D,19890123,000000,0.305613,0.309148,0.305613,0.30743,214984137,0
+AAPL.US,D,19890124,000000,0.30743,0.313061,0.305613,0.311938,265905966,0
+AAPL.US,D,19890125,000000,0.313061,0.314904,0.30743,0.31131,132106127,0
+AAPL.US,D,19890126,000000,0.305613,0.315838,0.304346,0.313061,339701312,0
+AAPL.US,D,19890127,000000,0.286667,0.294191,0.271691,0.281894,2533102563,0
+AAPL.US,D,19890130,000000,0.281894,0.284939,0.279184,0.280401,698421808,0
+AAPL.US,D,19890131,000000,0.279184,0.283112,0.275599,0.283112,548203630,0
+AAPL.US,D,19890201,000000,0.283112,0.296872,0.280401,0.294191,580599937,0
+AAPL.US,D,19890202,000000,0.296351,0.301735,0.294191,0.29811,563848253,0
+AAPL.US,D,19890203,000000,0.300015,0.301735,0.292346,0.294191,213050253,0
+AAPL.US,D,19890206,000000,0.296351,0.296351,0.286667,0.288582,139014870,0
+AAPL.US,D,19890207,000000,0.286667,0.294191,0.286667,0.292346,196671997,0
+AAPL.US,D,19890208,000000,0.292346,0.296351,0.284939,0.286667,186975809,0
+AAPL.US,D,19890209,000000,0.286667,0.292346,0.284939,0.286667,191497175,0
+AAPL.US,D,19890210,000000,0.286667,0.286667,0.277375,0.279184,414817149,0
+AAPL.US,D,19890213,000000,0.275599,0.279184,0.275599,0.277375,280070257,0
+AAPL.US,D,19890214,000000,0.276531,0.277375,0.264245,0.268154,1061716831,0
+AAPL.US,D,19890215,000000,0.268154,0.271691,0.266288,0.271691,393717488,0
+AAPL.US,D,19890216,000000,0.271691,0.279184,0.269951,0.272975,304490837,0
+AAPL.US,D,19890217,000000,0.271691,0.277375,0.271691,0.275599,139148172,0
+AAPL.US,D,19890221,000000,0.276531,0.283112,0.275599,0.281325,226921046,0
+AAPL.US,D,19890222,000000,0.279184,0.281325,0.273517,0.275599,283804696,0
+AAPL.US,D,19890223,000000,0.273517,0.277375,0.271691,0.275599,113567241,0
+AAPL.US,D,19890224,000000,0.277375,0.277375,0.269951,0.269951,181160763,0
+AAPL.US,D,19890227,000000,0.269951,0.273517,0.268154,0.273517,138041137,0
+AAPL.US,D,19890228,000000,0.273517,0.275599,0.269951,0.271691,209609251,0
+AAPL.US,D,19890301,000000,0.271691,0.273517,0.266288,0.269951,202593780,0
+AAPL.US,D,19890302,000000,0.268154,0.271691,0.260611,0.262429,448147095,0
+AAPL.US,D,19890303,000000,0.264245,0.264245,0.254954,0.260611,461777806,0
+AAPL.US,D,19890306,000000,0.262429,0.269068,0.258488,0.266288,200673197,0
+AAPL.US,D,19890307,000000,0.266288,0.269951,0.262429,0.268154,310439285,0
+AAPL.US,D,19890308,000000,0.266945,0.271691,0.264245,0.264245,257570263,0
+AAPL.US,D,19890309,000000,0.264245,0.268154,0.258488,0.258488,158900739,0
+AAPL.US,D,19890310,000000,0.258488,0.262429,0.256683,0.262429,122316483,0
+AAPL.US,D,19890313,000000,0.262429,0.266288,0.260611,0.262429,156126573,0
+AAPL.US,D,19890314,000000,0.262429,0.266288,0.261535,0.264245,192844179,0
+AAPL.US,D,19890315,000000,0.264245,0.266288,0.260611,0.262429,107245389,0
+AAPL.US,D,19890316,000000,0.262429,0.266288,0.258488,0.264245,228921708,0
+AAPL.US,D,19890317,000000,0.258488,0.268154,0.254954,0.261535,282377597,0
+AAPL.US,D,19890320,000000,0.262429,0.264245,0.258488,0.261535,216077793,0
+AAPL.US,D,19890321,000000,0.266288,0.266288,0.260611,0.261535,152658869,0
+AAPL.US,D,19890322,000000,0.256683,0.260611,0.253117,0.254019,172491446,0
+AAPL.US,D,19890323,000000,0.254954,0.258488,0.253117,0.257941,141602267,0
+AAPL.US,D,19890327,000000,0.256683,0.258488,0.251292,0.253117,180600548,0
+AAPL.US,D,19890328,000000,0.254954,0.258488,0.254954,0.254954,168210240,0
+AAPL.US,D,19890329,000000,0.254954,0.258488,0.254954,0.256683,88599831,0
+AAPL.US,D,19890330,000000,0.256683,0.262429,0.254954,0.260611,125330725,0
+AAPL.US,D,19890331,000000,0.262429,0.268154,0.260611,0.266945,220719188,0
+AAPL.US,D,19890403,000000,0.266288,0.271691,0.260611,0.262429,198019084,0
+AAPL.US,D,19890404,000000,0.258488,0.261535,0.254019,0.258488,137814443,0
+AAPL.US,D,19890405,000000,0.258488,0.264245,0.256683,0.262429,143202714,0
+AAPL.US,D,19890406,000000,0.260611,0.270757,0.258488,0.269951,186215570,0
+AAPL.US,D,19890407,000000,0.269951,0.281325,0.269951,0.280401,422726140,0
+AAPL.US,D,19890410,000000,0.279184,0.284939,0.275599,0.277375,161208075,0
+AAPL.US,D,19890411,000000,0.281325,0.284939,0.277375,0.283112,174505404,0
+AAPL.US,D,19890412,000000,0.286667,0.294191,0.284035,0.288582,461937806,0
+AAPL.US,D,19890413,000000,0.290556,0.296351,0.286667,0.288582,215864410,0
+AAPL.US,D,19890414,000000,0.292346,0.294191,0.286667,0.290556,146897169,0
+AAPL.US,D,19890417,000000,0.288582,0.294191,0.284939,0.294191,166889800,0
+AAPL.US,D,19890418,000000,0.296351,0.303412,0.294191,0.300791,668039287,0
+AAPL.US,D,19890419,000000,0.300015,0.311938,0.29811,0.306577,507151309,0
+AAPL.US,D,19890420,000000,0.305613,0.31131,0.301735,0.305613,214130573,0
+AAPL.US,D,19890421,000000,0.303412,0.306577,0.29811,0.300791,137147556,0
+AAPL.US,D,19890424,000000,0.300015,0.301735,0.296351,0.300791,131932696,0
+AAPL.US,D,19890425,000000,0.300015,0.303412,0.29811,0.300015,138347908,0
+AAPL.US,D,19890426,000000,0.300015,0.301735,0.293328,0.29811,221652823,0
+AAPL.US,D,19890427,000000,0.296351,0.300015,0.292346,0.295439,165982863,0
+AAPL.US,D,19890428,000000,0.294191,0.296351,0.288582,0.292346,123676916,0
+AAPL.US,D,19890501,000000,0.288582,0.294191,0.288582,0.292346,96055343,0
+AAPL.US,D,19890502,000000,0.292346,0.301735,0.292346,0.299032,256916672,0
+AAPL.US,D,19890503,000000,0.29811,0.305613,0.29811,0.301735,262625026,0
+AAPL.US,D,19890504,000000,0.301735,0.309148,0.300015,0.30743,224960454,0
+AAPL.US,D,19890505,000000,0.318477,0.320561,0.31131,0.31131,548683687,0
+AAPL.US,D,19890508,000000,0.31131,0.316733,0.31131,0.316733,245219863,0
+AAPL.US,D,19890509,000000,0.314904,0.322448,0.314904,0.318477,412949918,0
+AAPL.US,D,19890510,000000,0.322448,0.326266,0.318477,0.324176,279176663,0
+AAPL.US,D,19890511,000000,0.324176,0.33164,0.322448,0.329057,358373623,0
+AAPL.US,D,19890512,000000,0.333536,0.337377,0.3299,0.337377,556285999,0
+AAPL.US,D,19890515,000000,0.335549,0.346657,0.335549,0.344898,378566323,0
+AAPL.US,D,19890516,000000,0.344898,0.346657,0.337377,0.340399,272307908,0
+AAPL.US,D,19890517,000000,0.339243,0.341303,0.337377,0.339243,295874925,0
+AAPL.US,D,19890518,000000,0.339243,0.341303,0.335549,0.335549,251568435,0
+AAPL.US,D,19890519,000000,0.335549,0.346657,0.335549,0.343121,393890897,0
+AAPL.US,D,19890522,000000,0.343121,0.346657,0.339243,0.344898,226734320,0
+AAPL.US,D,19890523,000000,0.344898,0.344898,0.339243,0.341303,160127789,0
+AAPL.US,D,19890524,000000,0.339243,0.358019,0.339243,0.358019,354399075,0
+AAPL.US,D,19890525,000000,0.354192,0.367379,0.354192,0.361683,276709240,0
+AAPL.US,D,19890526,000000,0.361683,0.367379,0.359916,0.363531,133986627,0
+AAPL.US,D,19890530,000000,0.361683,0.367379,0.355387,0.356302,133279749,0
+AAPL.US,D,19890531,000000,0.356302,0.360838,0.352384,0.358019,137200912,0
+AAPL.US,D,19890601,000000,0.358019,0.369276,0.356302,0.365564,213757115,0
+AAPL.US,D,19890602,000000,0.363531,0.371258,0.363531,0.367379,148230905,0
+AAPL.US,D,19890605,000000,0.365564,0.367379,0.348532,0.352384,147804081,0
+AAPL.US,D,19890606,000000,0.350595,0.352384,0.346657,0.350595,172678155,0
+AAPL.US,D,19890607,000000,0.350595,0.363531,0.350595,0.361683,209195777,0
+AAPL.US,D,19890608,000000,0.363531,0.367379,0.354192,0.35696,211983258,0
+AAPL.US,D,19890609,000000,0.354192,0.358019,0.348532,0.352384,112433574,0
+AAPL.US,D,19890612,000000,0.350595,0.358019,0.346657,0.356302,96295398,0
+AAPL.US,D,19890613,000000,0.356302,0.365564,0.352384,0.363531,275055402,0
+AAPL.US,D,19890614,000000,0.367379,0.376632,0.361683,0.37182,299262620,0
+AAPL.US,D,19890615,000000,0.371258,0.373088,0.356302,0.356302,192203993,0
+AAPL.US,D,19890616,000000,0.335549,0.341303,0.326266,0.333536,645432586,0
+AAPL.US,D,19890619,000000,0.333536,0.335549,0.326266,0.3299,218065121,0
+AAPL.US,D,19890620,000000,0.3299,0.3299,0.316733,0.322448,160207797,0
+AAPL.US,D,19890621,000000,0.322448,0.326266,0.316733,0.318477,154646119,0
+AAPL.US,D,19890622,000000,0.318477,0.328124,0.314904,0.324176,163382058,0
+AAPL.US,D,19890623,000000,0.324176,0.33164,0.324176,0.329057,147537356,0
+AAPL.US,D,19890626,000000,0.3299,0.3299,0.324176,0.326266,218918615,0
+AAPL.US,D,19890627,000000,0.328124,0.33164,0.318477,0.319412,125970930,0
+AAPL.US,D,19890628,000000,0.316733,0.316733,0.30743,0.313061,306078034,0
+AAPL.US,D,19890629,000000,0.30743,0.309148,0.300015,0.304346,278083007,0
+AAPL.US,D,19890630,000000,0.303412,0.313061,0.296351,0.309148,196178480,0
+AAPL.US,D,19890703,000000,0.313061,0.313061,0.305613,0.305613,57577183,0
+AAPL.US,D,19890705,000000,0.303412,0.305613,0.300015,0.303412,141895657,0
+AAPL.US,D,19890706,000000,0.305613,0.313061,0.301735,0.309148,207115175,0
+AAPL.US,D,19890707,000000,0.309148,0.314904,0.303412,0.309148,126357732,0
+AAPL.US,D,19890710,000000,0.30743,0.309148,0.300015,0.303412,242565718,0
+AAPL.US,D,19890711,000000,0.305613,0.30743,0.29811,0.29811,290473341,0
+AAPL.US,D,19890712,000000,0.29811,0.301735,0.296351,0.300015,147817425,0
+AAPL.US,D,19890713,000000,0.300015,0.30743,0.296351,0.304346,268453434,0
+AAPL.US,D,19890714,000000,0.305613,0.30743,0.29811,0.305613,306424749,0
+AAPL.US,D,19890717,000000,0.305613,0.309148,0.29811,0.305613,155873188,0
+AAPL.US,D,19890718,000000,0.305613,0.305613,0.290556,0.294191,568396299,0
+AAPL.US,D,19890719,000000,0.296351,0.305613,0.292346,0.303412,284578246,0
+AAPL.US,D,19890720,000000,0.305613,0.309148,0.29811,0.300015,281123879,0
+AAPL.US,D,19890721,000000,0.29811,0.300015,0.292346,0.300015,166102961,0
+AAPL.US,D,19890724,000000,0.29811,0.29811,0.294191,0.294191,138121218,0
+AAPL.US,D,19890725,000000,0.294191,0.29811,0.284939,0.290556,249887862,0
+AAPL.US,D,19890726,000000,0.286667,0.288582,0.283112,0.286667,278349730,0
+AAPL.US,D,19890727,000000,0.286667,0.296351,0.284939,0.294191,206101527,0
+AAPL.US,D,19890728,000000,0.294191,0.29811,0.292346,0.295439,142109115,0
+AAPL.US,D,19890731,000000,0.294191,0.300015,0.292346,0.29811,133213078,0
+AAPL.US,D,19890801,000000,0.29811,0.301735,0.294191,0.299032,166169598,0
+AAPL.US,D,19890802,000000,0.29811,0.303412,0.296351,0.303412,120755975,0
+AAPL.US,D,19890803,000000,0.303412,0.31131,0.303412,0.309148,205941441,0
+AAPL.US,D,19890804,000000,0.309148,0.320561,0.308314,0.320561,218345156,0
+AAPL.US,D,19890807,000000,0.322448,0.3299,0.319412,0.328124,200313119,0
+AAPL.US,D,19890808,000000,0.326266,0.335549,0.326266,0.330764,245539967,0
+AAPL.US,D,19890809,000000,0.3299,0.343121,0.329057,0.3299,232402652,0
+AAPL.US,D,19890810,000000,0.3299,0.3299,0.320561,0.324176,181440831,0
+AAPL.US,D,19890811,000000,0.3299,0.3299,0.309148,0.314018,273988428,0
+AAPL.US,D,19890814,000000,0.31131,0.314904,0.303412,0.305613,122449924,0
+AAPL.US,D,19890815,000000,0.305613,0.31131,0.305613,0.310386,194978176,0
+AAPL.US,D,19890816,000000,0.31131,0.313061,0.300015,0.302881,143536192,0
+AAPL.US,D,19890817,000000,0.301735,0.309148,0.300015,0.30743,182574476,0
+AAPL.US,D,19890818,000000,0.313061,0.318477,0.31131,0.316733,100109858,0
+AAPL.US,D,19890821,000000,0.316733,0.324176,0.314904,0.316733,164128999,0
+AAPL.US,D,19890822,000000,0.314904,0.322448,0.314904,0.321485,133173081,0
+AAPL.US,D,19890823,000000,0.322448,0.33164,0.318477,0.328124,206781747,0
+AAPL.US,D,19890824,000000,0.328124,0.333536,0.326266,0.330764,194017903,0
+AAPL.US,D,19890825,000000,0.3299,0.337377,0.3299,0.335549,192190654,0
+AAPL.US,D,19890828,000000,0.333536,0.337377,0.3299,0.335549,97242373,0
+AAPL.US,D,19890829,000000,0.335549,0.337377,0.328124,0.330764,210662863,0
+AAPL.US,D,19890830,000000,0.3299,0.335549,0.3299,0.333536,138254632,0
+AAPL.US,D,19890831,000000,0.333536,0.337377,0.33164,0.333536,67033374,0
+AAPL.US,D,19890901,000000,0.333536,0.335549,0.33164,0.334449,88266369,0
+AAPL.US,D,19890905,000000,0.333536,0.340399,0.333536,0.335549,136734146,0
+AAPL.US,D,19890906,000000,0.335549,0.336433,0.3299,0.335549,103310794,0
+AAPL.US,D,19890907,000000,0.335549,0.341303,0.335549,0.335549,135627142,0
+AAPL.US,D,19890908,000000,0.335549,0.339243,0.333536,0.337377,66486446,0
+AAPL.US,D,19890911,000000,0.335549,0.344898,0.333536,0.343121,117408366,0
+AAPL.US,D,19890912,000000,0.341303,0.350595,0.337377,0.344898,123356789,0
+AAPL.US,D,19890913,000000,0.346657,0.349398,0.337377,0.337377,153245728,0
+AAPL.US,D,19890914,000000,0.337377,0.339243,0.333536,0.335549,156340012,0
+AAPL.US,D,19890915,000000,0.337377,0.339243,0.33164,0.337377,148697683,0
+AAPL.US,D,19890918,000000,0.333536,0.337377,0.3299,0.3299,75209062,0
+AAPL.US,D,19890919,000000,0.33164,0.333536,0.322448,0.324176,96215358,0
+AAPL.US,D,19890920,000000,0.3299,0.337377,0.328124,0.334449,140695275,0
+AAPL.US,D,19890921,000000,0.337377,0.344898,0.33164,0.335549,239311413,0
+AAPL.US,D,19890922,000000,0.335549,0.339243,0.33164,0.336433,86332471,0
+AAPL.US,D,19890925,000000,0.335549,0.343121,0.335549,0.339243,162141709,0
+AAPL.US,D,19890926,000000,0.337377,0.341303,0.335549,0.339243,92080807,0
+AAPL.US,D,19890927,000000,0.33164,0.338367,0.3299,0.335549,107325359,0
+AAPL.US,D,19890928,000000,0.337377,0.343121,0.337377,0.341303,94574850,0
+AAPL.US,D,19890929,000000,0.339243,0.341303,0.333536,0.333536,83131449,0
+AAPL.US,D,19891002,000000,0.333536,0.335549,0.328124,0.332926,163622162,0
+AAPL.US,D,19891003,000000,0.33164,0.333536,0.323362,0.326924,203033927,0
+AAPL.US,D,19891004,000000,0.328124,0.334449,0.326266,0.33164,189549879,0
+AAPL.US,D,19891005,000000,0.333536,0.348532,0.33164,0.341303,292087146,0
+AAPL.US,D,19891006,000000,0.346657,0.361683,0.344898,0.360838,430728556,0
+AAPL.US,D,19891009,000000,0.359916,0.373088,0.356302,0.371258,232869516,0
+AAPL.US,D,19891010,000000,0.373088,0.377898,0.363531,0.371258,341915318,0
+AAPL.US,D,19891011,000000,0.365564,0.369276,0.359916,0.366401,186909159,0
+AAPL.US,D,19891012,000000,0.367379,0.369276,0.363531,0.365564,98416028,0
+AAPL.US,D,19891013,000000,0.365564,0.371258,0.337377,0.343121,239498136,0
+AAPL.US,D,19891016,000000,0.335549,0.350595,0.318477,0.350595,506004321,0
+AAPL.US,D,19891017,000000,0.344898,0.365564,0.337377,0.354192,297755547,0
+AAPL.US,D,19891018,000000,0.348532,0.361683,0.344898,0.361683,171517913,0
+AAPL.US,D,19891019,000000,0.361683,0.371258,0.361683,0.365564,133253071,0
+AAPL.US,D,19891020,000000,0.358019,0.369276,0.356302,0.359916,311412944,0
+AAPL.US,D,19891023,000000,0.359916,0.361683,0.346657,0.350595,145230068,0
+AAPL.US,D,19891024,000000,0.346657,0.363531,0.339243,0.35696,257743648,0
+AAPL.US,D,19891025,000000,0.358019,0.358019,0.346657,0.348532,141882340,0
+AAPL.US,D,19891026,000000,0.341303,0.348532,0.337377,0.339243,201566805,0
+AAPL.US,D,19891027,000000,0.339243,0.343121,0.333536,0.339243,154112653,0
+AAPL.US,D,19891030,000000,0.341303,0.344898,0.337377,0.343121,103577572,0
+AAPL.US,D,19891031,000000,0.343121,0.348532,0.341303,0.348532,109552737,0
+AAPL.US,D,19891101,000000,0.346657,0.350595,0.343121,0.345735,72861702,0
+AAPL.US,D,19891102,000000,0.337377,0.337377,0.322448,0.3299,539054214,0
+AAPL.US,D,19891103,000000,0.3299,0.333536,0.324176,0.324176,207982114,0
+AAPL.US,D,19891106,000000,0.326266,0.3299,0.322448,0.324176,146577053,0
+AAPL.US,D,19891107,000000,0.324176,0.333536,0.324176,0.3299,180200437,0
+AAPL.US,D,19891108,000000,0.33164,0.339243,0.33164,0.337377,169850679,0
+AAPL.US,D,19891109,000000,0.337377,0.344898,0.333536,0.344898,105018026,0
+AAPL.US,D,19891110,000000,0.343121,0.352384,0.343121,0.350595,77236373,0
+AAPL.US,D,19891113,000000,0.348532,0.354192,0.348532,0.348532,80997500,0
+AAPL.US,D,19891114,000000,0.348532,0.350595,0.333536,0.335549,100483274,0
+AAPL.US,D,19891115,000000,0.337377,0.339243,0.3299,0.33164,116448154,0
+AAPL.US,D,19891116,000000,0.333536,0.335549,0.328124,0.335549,114994328,0
+AAPL.US,D,19891117,000000,0.333536,0.339243,0.333536,0.335549,105458200,0
+AAPL.US,D,19891120,000000,0.337377,0.341303,0.333536,0.339243,128691711,0
+AAPL.US,D,19891121,000000,0.339243,0.348532,0.339243,0.339243,167009849,0
+AAPL.US,D,19891122,000000,0.341303,0.343121,0.333536,0.335549,116634772,0
+AAPL.US,D,19891124,000000,0.335549,0.337377,0.335549,0.335549,33169851,0
+AAPL.US,D,19891127,000000,0.335549,0.339243,0.328124,0.3299,125210702,0
+AAPL.US,D,19891128,000000,0.328124,0.33164,0.320561,0.330764,161208075,0
+AAPL.US,D,19891129,000000,0.326266,0.33164,0.318477,0.3299,182134404,0
+AAPL.US,D,19891130,000000,0.328124,0.333536,0.326266,0.33164,75555866,0
+AAPL.US,D,19891201,000000,0.333536,0.337377,0.326924,0.3299,174131969,0
+AAPL.US,D,19891204,000000,0.328124,0.341303,0.328124,0.339243,115941242,0
+AAPL.US,D,19891205,000000,0.339243,0.343121,0.333536,0.337377,145003291,0
+AAPL.US,D,19891206,000000,0.337377,0.339243,0.30743,0.320561,398905751,0
+AAPL.US,D,19891207,000000,0.316733,0.324176,0.314904,0.320561,212463356,0
+AAPL.US,D,19891208,000000,0.318477,0.322448,0.309148,0.313061,300783107,0
+AAPL.US,D,19891211,000000,0.30743,0.31131,0.287945,0.294191,774057620,0
+AAPL.US,D,19891212,000000,0.294191,0.296351,0.262429,0.269951,1221097712,0
+AAPL.US,D,19891213,000000,0.269951,0.273517,0.266288,0.269951,464138487,0
+AAPL.US,D,19891214,000000,0.268154,0.270757,0.258488,0.261535,362908308,0
+AAPL.US,D,19891215,000000,0.260611,0.262429,0.243562,0.253117,617050777,0
+AAPL.US,D,19891218,000000,0.253117,0.262429,0.253117,0.260611,365829203,0
+AAPL.US,D,19891219,000000,0.258488,0.266288,0.258488,0.262429,299129276,0
+AAPL.US,D,19891220,000000,0.268154,0.271691,0.264245,0.268154,211956621,0
+AAPL.US,D,19891221,000000,0.268154,0.271691,0.266288,0.271691,362974981,0
+AAPL.US,D,19891222,000000,0.271691,0.279184,0.269951,0.273517,219812303,0
+AAPL.US,D,19891226,000000,0.275599,0.275599,0.264245,0.266288,161101465,0
+AAPL.US,D,19891227,000000,0.266288,0.268154,0.262429,0.263341,306051329,0
+AAPL.US,D,19891228,000000,0.262429,0.264245,0.256683,0.259452,180120444,0
+AAPL.US,D,19891229,000000,0.260611,0.268154,0.257941,0.264245,181494190,0
+AAPL.US,D,19900102,000000,0.264245,0.281325,0.262429,0.279184,218158432,0
+AAPL.US,D,19900103,000000,0.284939,0.284939,0.281325,0.281325,247687230,0
+AAPL.US,D,19900104,000000,0.286667,0.290556,0.279184,0.281894,263785433,0
+AAPL.US,D,19900105,000000,0.283112,0.286667,0.277375,0.283112,146843855,0
+AAPL.US,D,19900108,000000,0.281325,0.284939,0.277375,0.284939,120956050,0
+AAPL.US,D,19900109,000000,0.284939,0.284939,0.277375,0.281894,102577266,0
+AAPL.US,D,19900110,000000,0.281894,0.281894,0.268154,0.269951,237830949,0
+AAPL.US,D,19900111,000000,0.271691,0.271691,0.258488,0.258488,251328363,0
+AAPL.US,D,19900112,000000,0.256683,0.260611,0.253117,0.258488,204701114,0
+AAPL.US,D,19900115,000000,0.258488,0.268154,0.256683,0.256683,192604138,0
+AAPL.US,D,19900116,000000,0.251292,0.262429,0.245564,0.261535,255129469,0
+AAPL.US,D,19900117,000000,0.260611,0.260611,0.247461,0.249228,234950120,0
+AAPL.US,D,19900118,000000,0.247461,0.251292,0.241765,0.242951,325443770,0
+AAPL.US,D,19900119,000000,0.253117,0.258488,0.251292,0.256683,315734209,0
+AAPL.US,D,19900122,000000,0.254954,0.258488,0.249228,0.249228,173398387,0
+AAPL.US,D,19900123,000000,0.253117,0.256683,0.247461,0.253117,167756704,0
+AAPL.US,D,19900124,000000,0.243562,0.256683,0.241765,0.254954,202193646,0
+AAPL.US,D,19900125,000000,0.256683,0.260611,0.254954,0.255839,132826327,0
+AAPL.US,D,19900126,000000,0.254954,0.254954,0.241765,0.245564,215837748,0
+AAPL.US,D,19900129,000000,0.247461,0.251292,0.240782,0.249228,142815935,0
+AAPL.US,D,19900130,000000,0.249228,0.258488,0.247461,0.254954,138668048,0
+AAPL.US,D,19900131,000000,0.258488,0.260611,0.247461,0.254954,171411163,0
+AAPL.US,D,19900201,000000,0.258488,0.259452,0.251292,0.25191,139414928,0
+AAPL.US,D,19900202,000000,0.249228,0.260611,0.249228,0.256683,141082161,0
+AAPL.US,D,19900205,000000,0.256683,0.264245,0.254954,0.262429,121169556,0
+AAPL.US,D,19900206,000000,0.260611,0.262429,0.254954,0.260611,88026273,0
+AAPL.US,D,19900207,000000,0.247461,0.254954,0.243562,0.249228,372071014,0
+AAPL.US,D,19900208,000000,0.249228,0.251292,0.241765,0.247461,222252940,0
+AAPL.US,D,19900209,000000,0.251292,0.258488,0.249228,0.256683,200153036,0
+AAPL.US,D,19900212,000000,0.256683,0.258488,0.253117,0.254954,89213290,0
+AAPL.US,D,19900213,000000,0.254954,0.262429,0.253117,0.258488,121662932,0
+AAPL.US,D,19900214,000000,0.258488,0.260611,0.253117,0.256683,114394130,0
+AAPL.US,D,19900215,000000,0.253117,0.256683,0.251292,0.256683,116661487,0
+AAPL.US,D,19900216,000000,0.256683,0.258488,0.253117,0.253117,151485231,0
+AAPL.US,D,19900220,000000,0.251292,0.253117,0.247461,0.251292,146763805,0
+AAPL.US,D,19900221,000000,0.245564,0.256683,0.243562,0.254954,209475861,0
+AAPL.US,D,19900222,000000,0.254954,0.258488,0.247461,0.247461,232429362,0
+AAPL.US,D,19900223,000000,0.245564,0.251292,0.245564,0.249228,178573301,0
+AAPL.US,D,19900226,000000,0.247461,0.256683,0.247461,0.254954,94801576,0
+AAPL.US,D,19900227,000000,0.254954,0.256683,0.251292,0.251292,88066299,0
+AAPL.US,D,19900228,000000,0.251292,0.254954,0.249228,0.254954,130198803,0
+AAPL.US,D,19900301,000000,0.251292,0.260611,0.249228,0.256683,242805755,0
+AAPL.US,D,19900302,000000,0.251292,0.260611,0.249228,0.253117,124917301,0
+AAPL.US,D,19900305,000000,0.251292,0.260611,0.251292,0.258488,217291528,0
+AAPL.US,D,19900306,000000,0.262429,0.264245,0.258488,0.264245,185788760,0
+AAPL.US,D,19900307,000000,0.262429,0.269951,0.262429,0.265336,243192571,0
+AAPL.US,D,19900308,000000,0.268154,0.277375,0.262429,0.275599,266559549,0
+AAPL.US,D,19900309,000000,0.275599,0.281325,0.271691,0.276531,274455302,0
+AAPL.US,D,19900312,000000,0.279184,0.281325,0.271691,0.274419,195244921,0
+AAPL.US,D,19900313,000000,0.273517,0.279184,0.271691,0.276531,176932752,0
+AAPL.US,D,19900314,000000,0.275599,0.279184,0.273517,0.277375,121209516,0
+AAPL.US,D,19900315,000000,0.273517,0.284939,0.273517,0.275599,143176091,0
+AAPL.US,D,19900316,000000,0.300015,0.305613,0.293328,0.301735,767802460,0
+AAPL.US,D,19900319,000000,0.303412,0.318477,0.300015,0.31792,514193443,0
+AAPL.US,D,19900320,000000,0.316733,0.322448,0.305613,0.310386,465992368,0
+AAPL.US,D,19900321,000000,0.309148,0.316733,0.309148,0.311938,181880923,0
+AAPL.US,D,19900322,000000,0.313061,0.316733,0.305613,0.305613,275869026,0
+AAPL.US,D,19900323,000000,0.309148,0.322448,0.30743,0.316733,271494395,0
+AAPL.US,D,19900326,000000,0.318477,0.325441,0.314904,0.316733,152498883,0
+AAPL.US,D,19900327,000000,0.314904,0.316733,0.309148,0.314904,100750040,0
+AAPL.US,D,19900328,000000,0.314904,0.315838,0.30743,0.309148,122583268,0
+AAPL.US,D,19900329,000000,0.30743,0.31131,0.305613,0.308314,115381117,0
+AAPL.US,D,19900330,000000,0.300015,0.30743,0.300015,0.301735,265972744,0
+AAPL.US,D,19900402,000000,0.300015,0.304346,0.296351,0.301735,177159540,0
+AAPL.US,D,19900403,000000,0.303412,0.313061,0.303412,0.313061,166369679,0
+AAPL.US,D,19900404,000000,0.31131,0.314904,0.305613,0.309148,178306533,0
+AAPL.US,D,19900405,000000,0.30743,0.309148,0.300015,0.301735,128838424,0
+AAPL.US,D,19900406,000000,0.301735,0.309148,0.29811,0.299032,140802026,0
+AAPL.US,D,19900409,000000,0.29811,0.31131,0.296351,0.308314,125610793,0
+AAPL.US,D,19900410,000000,0.309148,0.314904,0.30743,0.309148,156380023,0
+AAPL.US,D,19900411,000000,0.31131,0.322448,0.31131,0.318477,253835771,0
+AAPL.US,D,19900412,000000,0.322448,0.3299,0.318477,0.324176,252221940,0
+AAPL.US,D,19900416,000000,0.326266,0.33164,0.324176,0.328124,270187234,0
+AAPL.US,D,19900417,000000,0.324176,0.326266,0.320561,0.324176,156126573,0
+AAPL.US,D,19900418,000000,0.324176,0.328124,0.318477,0.324176,230362112,0
+AAPL.US,D,19900419,000000,0.313061,0.323362,0.300015,0.301735,573357762,0
+AAPL.US,D,19900420,000000,0.306577,0.31131,0.29811,0.301735,385261603,0
+AAPL.US,D,19900423,000000,0.301735,0.303412,0.296351,0.29811,152845623,0
+AAPL.US,D,19900424,000000,0.300015,0.303412,0.288582,0.290556,361694580,0
+AAPL.US,D,19900425,000000,0.290556,0.292346,0.286667,0.290556,157873828,0
+AAPL.US,D,19900426,000000,0.292346,0.296351,0.285783,0.29142,169290469,0
+AAPL.US,D,19900427,000000,0.292346,0.296351,0.290556,0.293328,138628056,0
+AAPL.US,D,19900430,000000,0.294191,0.29811,0.292346,0.295439,162421841,0
+AAPL.US,D,19900501,000000,0.29811,0.300015,0.295439,0.296872,194831468,0
+AAPL.US,D,19900502,000000,0.29811,0.300015,0.294191,0.29811,161274768,0
+AAPL.US,D,19900503,000000,0.29811,0.301735,0.29811,0.300015,198045830,0
+AAPL.US,D,19900504,000000,0.300015,0.305613,0.294191,0.300015,201886885,0
+AAPL.US,D,19900507,000000,0.29811,0.313061,0.29811,0.31131,161941655,0
+AAPL.US,D,19900508,000000,0.30743,0.314904,0.30743,0.313061,133919954,0
+AAPL.US,D,19900509,000000,0.311938,0.314904,0.309148,0.314018,115794571,0
+AAPL.US,D,19900510,000000,0.313061,0.313061,0.303412,0.310386,213210296,0
+AAPL.US,D,19900511,000000,0.310386,0.320561,0.305613,0.319412,256316505,0
+AAPL.US,D,19900514,000000,0.320561,0.320561,0.309148,0.313061,269587122,0
+AAPL.US,D,19900515,000000,0.310386,0.314904,0.30743,0.313061,177893054,0
+AAPL.US,D,19900516,000000,0.313061,0.313061,0.30743,0.311938,103964324,0
+AAPL.US,D,19900517,000000,0.313061,0.316733,0.30743,0.31131,182894616,0
+AAPL.US,D,19900518,000000,0.309148,0.31131,0.296351,0.29811,307785185,0
+AAPL.US,D,19900521,000000,0.296351,0.300015,0.290556,0.296351,312573273,0
+AAPL.US,D,19900522,000000,0.300791,0.31131,0.300015,0.310386,358547003,0
+AAPL.US,D,19900523,000000,0.309148,0.318477,0.309148,0.314904,247113703,0
+AAPL.US,D,19900524,000000,0.316733,0.316733,0.31131,0.314904,176399253,0
+AAPL.US,D,19900525,000000,0.296351,0.305613,0.292346,0.300015,385021587,0
+AAPL.US,D,19900529,000000,0.300015,0.309148,0.294191,0.30743,289619766,0
+AAPL.US,D,19900530,000000,0.311938,0.313061,0.309148,0.310386,329645026,0
+AAPL.US,D,19900531,000000,0.31131,0.31131,0.30743,0.309148,122756642,0
+AAPL.US,D,19900601,000000,0.310386,0.314904,0.305613,0.305613,187242580,0
+AAPL.US,D,19900604,000000,0.305613,0.30743,0.29811,0.305613,213663831,0
+AAPL.US,D,19900605,000000,0.30743,0.30743,0.292346,0.296351,356573041,0
+AAPL.US,D,19900606,000000,0.292346,0.296351,0.290556,0.296351,252155253,0
+AAPL.US,D,19900607,000000,0.296351,0.29811,0.288582,0.292346,222012950,0
+AAPL.US,D,19900608,000000,0.288582,0.288582,0.281325,0.286667,397598695,0
+AAPL.US,D,19900611,000000,0.283112,0.292346,0.283112,0.292346,188029423,0
+AAPL.US,D,19900612,000000,0.293328,0.303412,0.290556,0.303412,196525334,0
+AAPL.US,D,19900613,000000,0.302881,0.305613,0.29811,0.29811,165462681,0
+AAPL.US,D,19900614,000000,0.300015,0.301735,0.294191,0.29811,167103197,0
+AAPL.US,D,19900615,000000,0.29811,0.300015,0.293328,0.296351,171651243,0
+AAPL.US,D,19900618,000000,0.294191,0.296351,0.292346,0.294191,132652891,0
+AAPL.US,D,19900619,000000,0.292346,0.29811,0.287945,0.296872,187229194,0
+AAPL.US,D,19900620,000000,0.299032,0.301735,0.29811,0.300015,184268343,0
+AAPL.US,D,19900621,000000,0.300015,0.314904,0.300015,0.314018,248407463,0
+AAPL.US,D,19900622,000000,0.314904,0.319412,0.309148,0.31131,338167587,0
+AAPL.US,D,19900625,000000,0.31131,0.313061,0.301735,0.309148,145283311,0
+AAPL.US,D,19900626,000000,0.313061,0.314904,0.302881,0.304346,151538514,0
+AAPL.US,D,19900627,000000,0.305613,0.314904,0.301735,0.31131,115781221,0
+AAPL.US,D,19900628,000000,0.320561,0.324176,0.313061,0.322448,297635459,0
+AAPL.US,D,19900629,000000,0.322448,0.336433,0.320561,0.335549,387248890,0
+AAPL.US,D,19900702,000000,0.333536,0.333536,0.328124,0.3299,161248128,0
+AAPL.US,D,19900703,000000,0.329057,0.333536,0.328124,0.3299,118488645,0
+AAPL.US,D,19900705,000000,0.328124,0.33164,0.324176,0.326266,127971576,0
+AAPL.US,D,19900706,000000,0.326266,0.337377,0.324176,0.335549,248954267,0
+AAPL.US,D,19900709,000000,0.337377,0.352384,0.335549,0.349398,375658782,0
+AAPL.US,D,19900710,000000,0.352384,0.356302,0.350595,0.352384,430395128,0
+AAPL.US,D,19900711,000000,0.350595,0.352384,0.343121,0.352384,293127422,0
+AAPL.US,D,19900712,000000,0.350595,0.356302,0.348532,0.355387,217291528,0
+AAPL.US,D,19900713,000000,0.356302,0.358019,0.350595,0.350595,275055402,0
+AAPL.US,D,19900716,000000,0.350595,0.353288,0.339243,0.341883,213997200,0
+AAPL.US,D,19900717,000000,0.343121,0.344898,0.3299,0.33164,162968615,0
+AAPL.US,D,19900718,000000,0.333536,0.337377,0.322448,0.334449,343395849,0
+AAPL.US,D,19900719,000000,0.305613,0.318477,0.300015,0.313061,697808258,0
+AAPL.US,D,19900720,000000,0.314904,0.318477,0.305613,0.30743,228454852,0
+AAPL.US,D,19900723,000000,0.30743,0.313061,0.300015,0.31131,321749356,0
+AAPL.US,D,19900724,000000,0.314904,0.316733,0.30743,0.315838,230922258,0
+AAPL.US,D,19900725,000000,0.314904,0.324176,0.313061,0.316733,124943953,0
+AAPL.US,D,19900726,000000,0.316733,0.318477,0.30743,0.310386,95668509,0
+AAPL.US,D,19900727,000000,0.309148,0.313061,0.303412,0.310386,74208840,0
+AAPL.US,D,19900730,000000,0.305613,0.318477,0.305613,0.31792,101763713,0
+AAPL.US,D,19900731,000000,0.318477,0.320561,0.31131,0.314904,114327496,0
+AAPL.US,D,19900801,000000,0.314904,0.320561,0.31131,0.31792,111353221,0
+AAPL.US,D,19900802,000000,0.309148,0.328124,0.309148,0.326266,265705946,0
+AAPL.US,D,19900803,000000,0.326266,0.328124,0.29811,0.309148,320295538,0
+AAPL.US,D,19900806,000000,0.292346,0.303412,0.288582,0.296351,213943856,0
+AAPL.US,D,19900807,000000,0.301735,0.304346,0.290556,0.296351,236417224,0
+AAPL.US,D,19900808,000000,0.296351,0.305613,0.296351,0.300791,122103143,0
+AAPL.US,D,19900809,000000,0.301735,0.303412,0.294191,0.296351,114780909,0
+AAPL.US,D,19900810,000000,0.290556,0.294191,0.286667,0.290556,122303167,0
+AAPL.US,D,19900813,000000,0.284939,0.300015,0.284035,0.299032,185908787,0
+AAPL.US,D,19900814,000000,0.300015,0.300015,0.294191,0.29811,116901504,0
+AAPL.US,D,19900815,000000,0.300015,0.301735,0.294191,0.294191,109619338,0
+AAPL.US,D,19900816,000000,0.292346,0.296872,0.288582,0.288582,147537356,0
+AAPL.US,D,19900817,000000,0.288582,0.288582,0.268154,0.273517,293074130,0
+AAPL.US,D,19900820,000000,0.273517,0.281325,0.271691,0.275599,89386632,0
+AAPL.US,D,19900821,000000,0.268154,0.275599,0.264245,0.271691,191777248,0
+AAPL.US,D,19900822,000000,0.277375,0.277375,0.261535,0.263341,146136947,0
+AAPL.US,D,19900823,000000,0.256683,0.262429,0.251292,0.258488,171117685,0
+AAPL.US,D,19900824,000000,0.264245,0.269951,0.260611,0.266288,87426085,0
+AAPL.US,D,19900827,000000,0.275599,0.284939,0.271691,0.283112,139881740,0
+AAPL.US,D,19900828,000000,0.281325,0.287945,0.279184,0.285783,95495164,0
+AAPL.US,D,19900829,000000,0.284939,0.285783,0.275599,0.279184,179733647,0
+AAPL.US,D,19900830,000000,0.279184,0.281325,0.269951,0.271691,145990228,0
+AAPL.US,D,19900831,000000,0.269951,0.279184,0.269951,0.277375,118435345,0
+AAPL.US,D,19900904,000000,0.273517,0.281325,0.273517,0.277375,98536093,0
+AAPL.US,D,19900905,000000,0.279184,0.279184,0.268154,0.269951,76276094,0
+AAPL.US,D,19900906,000000,0.266288,0.269951,0.264245,0.268154,104351128,0
+AAPL.US,D,19900907,000000,0.266288,0.275599,0.263341,0.272975,69273993,0
+AAPL.US,D,19900910,000000,0.277375,0.277375,0.268154,0.268154,90480316,0
+AAPL.US,D,19900911,000000,0.269951,0.270757,0.253117,0.254954,212290003,0
+AAPL.US,D,19900912,000000,0.258488,0.258488,0.251292,0.254954,119569066,0
+AAPL.US,D,19900913,000000,0.258488,0.260611,0.247461,0.253117,115821208,0
+AAPL.US,D,19900914,000000,0.251292,0.256683,0.249228,0.254954,135653784,0
+AAPL.US,D,19900917,000000,0.254954,0.264245,0.251292,0.253117,92494234,0
+AAPL.US,D,19900918,000000,0.253117,0.253117,0.247461,0.250434,148390962,0
+AAPL.US,D,19900919,000000,0.249228,0.253117,0.239868,0.243562,217278154,0
+AAPL.US,D,19900920,000000,0.241765,0.241765,0.234212,0.237305,120195852,0
+AAPL.US,D,19900921,000000,0.239868,0.243562,0.232446,0.236342,183228039,0
+AAPL.US,D,19900924,000000,0.236342,0.236342,0.223074,0.226765,164929186,0
+AAPL.US,D,19900925,000000,0.228513,0.230656,0.219224,0.224919,188096147,0
+AAPL.US,D,19900926,000000,0.224919,0.228513,0.223074,0.223074,112100131,0
+AAPL.US,D,19900927,000000,0.224919,0.228513,0.20999,0.211672,169503909,0
+AAPL.US,D,19900928,000000,0.213487,0.217437,0.204315,0.217437,209635867,0
+AAPL.US,D,19901001,000000,0.221364,0.232446,0.219224,0.228513,185361994,0
+AAPL.US,D,19901002,000000,0.232446,0.239868,0.221364,0.22223,322696317,0
+AAPL.US,D,19901003,000000,0.223074,0.223074,0.200612,0.202431,319428637,0
+AAPL.US,D,19901004,000000,0.200612,0.20999,0.196771,0.20999,254235823,0
+AAPL.US,D,19901005,000000,0.202431,0.21566,0.202431,0.20999,118475411,0
+AAPL.US,D,19901008,000000,0.21566,0.219224,0.211672,0.21834,73275190,0
+AAPL.US,D,19901009,000000,0.213487,0.217437,0.208136,0.20999,143589517,0
+AAPL.US,D,19901010,000000,0.204315,0.20999,0.194937,0.198581,176132554,0
+AAPL.US,D,19901011,000000,0.200612,0.20902,0.19139,0.208136,245286561,0
+AAPL.US,D,19901012,000000,0.211672,0.213487,0.202431,0.211672,272281215,0
+AAPL.US,D,19901015,000000,0.213487,0.21566,0.199708,0.208136,239378074,0
+AAPL.US,D,19901016,000000,0.20627,0.20627,0.181697,0.187402,363481848,0
+AAPL.US,D,19901017,000000,0.1892,0.198581,0.187402,0.198581,368043151,0
+AAPL.US,D,19901018,000000,0.198581,0.21566,0.198581,0.213487,375111942,0
+AAPL.US,D,19901019,000000,0.234212,0.238102,0.226765,0.235115,1111918438,0
+AAPL.US,D,19901022,000000,0.236342,0.236342,0.228513,0.233337,300969779,0
+AAPL.US,D,19901023,000000,0.232446,0.236342,0.226765,0.232446,198926017,0
+AAPL.US,D,19901024,000000,0.230656,0.232446,0.224919,0.228513,168890376,0
+AAPL.US,D,19901025,000000,0.226765,0.234212,0.22223,0.224919,182747826,0
+AAPL.US,D,19901026,000000,0.223074,0.234212,0.223074,0.224919,159807698,0
+AAPL.US,D,19901029,000000,0.226765,0.228513,0.223074,0.223997,147043881,0
+AAPL.US,D,19901030,000000,0.223074,0.230656,0.216571,0.227659,116754841,0
+AAPL.US,D,19901031,000000,0.228513,0.239062,0.226765,0.230656,177146228,0
+AAPL.US,D,19901101,000000,0.228513,0.232446,0.223074,0.228513,107952219,0
+AAPL.US,D,19901102,000000,0.228513,0.242951,0.228513,0.238102,176972813,0
+AAPL.US,D,19901105,000000,0.241765,0.251292,0.239868,0.249228,219678935,0
+AAPL.US,D,19901106,000000,0.251292,0.258488,0.249228,0.251292,220025664,0
+AAPL.US,D,19901107,000000,0.251292,0.253117,0.244484,0.249228,241712151,0
+AAPL.US,D,19901108,000000,0.247461,0.262429,0.247461,0.258488,237270837,0
+AAPL.US,D,19901109,000000,0.262429,0.268154,0.258488,0.266288,236057065,0
+AAPL.US,D,19901112,000000,0.266288,0.275599,0.264245,0.271691,172731554,0
+AAPL.US,D,19901113,000000,0.271691,0.273517,0.268154,0.269951,169037086,0
+AAPL.US,D,19901114,000000,0.268154,0.279184,0.268154,0.277375,227147691,0
+AAPL.US,D,19901115,000000,0.275599,0.277375,0.266288,0.269951,192644139,0
+AAPL.US,D,19901116,000000,0.268154,0.269951,0.260611,0.263341,217931683,0
+AAPL.US,D,19901119,000000,0.266288,0.272975,0.264245,0.272975,266639523,0
+AAPL.US,D,19901120,000000,0.273517,0.275599,0.264245,0.266288,182947931,0
+AAPL.US,D,19901121,000000,0.264245,0.271691,0.260611,0.270757,146723789,0
+AAPL.US,D,19901123,000000,0.271691,0.277375,0.269951,0.272975,63352267,0
+AAPL.US,D,19901126,000000,0.269951,0.277375,0.269951,0.275599,97002296,0
+AAPL.US,D,19901127,000000,0.277375,0.286667,0.275599,0.281325,195991806,0
+AAPL.US,D,19901128,000000,0.283112,0.288582,0.275599,0.275599,208288859,0
+AAPL.US,D,19901129,000000,0.277375,0.277375,0.271691,0.275599,150885007,0
+AAPL.US,D,19901130,000000,0.271691,0.279184,0.271691,0.275599,144696549,0
+AAPL.US,D,19901203,000000,0.279184,0.286667,0.277375,0.285783,196965407,0
+AAPL.US,D,19901204,000000,0.281325,0.290556,0.281325,0.288582,181187411,0
+AAPL.US,D,19901205,000000,0.288582,0.301735,0.284035,0.300791,260064319,0
+AAPL.US,D,19901206,000000,0.309148,0.313061,0.303412,0.309148,633815845,0
+AAPL.US,D,19901207,000000,0.30743,0.320561,0.30743,0.318477,392570519,0
+AAPL.US,D,19901210,000000,0.316733,0.318477,0.31131,0.313061,298409040,0
+AAPL.US,D,19901211,000000,0.309148,0.31131,0.300015,0.300015,414270287,0
+AAPL.US,D,19901212,000000,0.29811,0.300015,0.292346,0.296872,288606144,0
+AAPL.US,D,19901213,000000,0.296351,0.30743,0.296351,0.305613,191403755,0
+AAPL.US,D,19901214,000000,0.301735,0.303412,0.296351,0.299032,103684277,0
+AAPL.US,D,19901217,000000,0.292346,0.303412,0.292346,0.300791,156126573,0
+AAPL.US,D,19901218,000000,0.30743,0.318477,0.305613,0.316733,263158527,0
+AAPL.US,D,19901219,000000,0.318477,0.318477,0.308314,0.314018,167503329,0
+AAPL.US,D,19901220,000000,0.309148,0.333536,0.309148,0.3299,477609183,0
+AAPL.US,D,19901221,000000,0.33164,0.339243,0.326266,0.337377,412189724,0
+AAPL.US,D,19901224,000000,0.335549,0.337377,0.3299,0.3299,69927518,0
+AAPL.US,D,19901226,000000,0.3299,0.33164,0.322448,0.328124,122743317,0
+AAPL.US,D,19901227,000000,0.324176,0.3299,0.324176,0.326266,116288053,0
+AAPL.US,D,19901228,000000,0.324176,0.326266,0.320561,0.322448,76129422,0
+AAPL.US,D,19901231,000000,0.322448,0.324176,0.320561,0.322448,52722414,0
+AAPL.US,D,19910102,000000,0.320561,0.3299,0.314904,0.326266,184561777,0
+AAPL.US,D,19910103,000000,0.326266,0.33164,0.322448,0.322448,178840039,0
+AAPL.US,D,19910104,000000,0.322448,0.33164,0.322448,0.324176,168530336,0
+AAPL.US,D,19910107,000000,0.322448,0.339243,0.322448,0.324176,370110433,0
+AAPL.US,D,19910108,000000,0.328124,0.329057,0.318477,0.324176,260424366,0
+AAPL.US,D,19910109,000000,0.33164,0.344898,0.328124,0.339243,556432754,0
+AAPL.US,D,19910110,000000,0.343121,0.354192,0.343121,0.353288,518394688,0
+AAPL.US,D,19910111,000000,0.352384,0.354192,0.344898,0.352384,366362641,0
+AAPL.US,D,19910114,000000,0.344898,0.350595,0.344898,0.346657,251074936,0
+AAPL.US,D,19910115,000000,0.348532,0.350595,0.344898,0.350595,228708249,0
+AAPL.US,D,19910116,000000,0.352384,0.374874,0.350595,0.373088,465178826,0
+AAPL.US,D,19910117,000000,0.393456,0.395589,0.367379,0.384097,704583580,0
+AAPL.US,D,19910118,000000,0.365564,0.380658,0.363531,0.376632,1123241840,0
+AAPL.US,D,19910121,000000,0.373088,0.386333,0.373088,0.380658,386195234,0
+AAPL.US,D,19910122,000000,0.382377,0.393456,0.378507,0.384097,509351977,0
+AAPL.US,D,19910123,000000,0.384097,0.391707,0.382377,0.388113,290873506,0
+AAPL.US,D,19910124,000000,0.386333,0.395589,0.386333,0.390773,278576449,0
+AAPL.US,D,19910125,000000,0.389823,0.401842,0.389823,0.401322,266519509,0
+AAPL.US,D,19910128,000000,0.399132,0.41413,0.399132,0.408434,325670525,0
+AAPL.US,D,19910129,000000,0.406708,0.408434,0.391707,0.403051,256689918,0
+AAPL.US,D,19910130,000000,0.399132,0.418138,0.399132,0.41626,401039768,0
+AAPL.US,D,19910131,000000,0.41626,0.419856,0.410585,0.41626,288886221,0
+AAPL.US,D,19910201,000000,0.41626,0.433978,0.41626,0.418138,529384685,0
+AAPL.US,D,19910204,000000,0.418138,0.419856,0.41244,0.41413,318961875,0
+AAPL.US,D,19910205,000000,0.41413,0.434883,0.410585,0.433076,424073222,0
+AAPL.US,D,19910206,000000,0.433076,0.4367,0.42355,0.426419,265039040,0
+AAPL.US,D,19910207,000000,0.427361,0.440578,0.418138,0.433076,619438113,0
+AAPL.US,D,19910208,000000,0.431277,0.451677,0.431277,0.448936,373391384,0
+AAPL.US,D,19910211,000000,0.449891,0.461292,0.448064,0.460331,384674749,0
+AAPL.US,D,19910212,000000,0.457424,0.45917,0.445393,0.449891,267639856,0
+AAPL.US,D,19910213,000000,0.449891,0.451677,0.434883,0.449891,304317531,0
+AAPL.US,D,19910214,000000,0.449891,0.449891,0.425533,0.428272,449747539,0
+AAPL.US,D,19910215,000000,0.429176,0.438449,0.429176,0.431906,435383237,0
+AAPL.US,D,19910219,000000,0.431277,0.451677,0.430383,0.449891,269427055,0
+AAPL.US,D,19910220,000000,0.446287,0.463069,0.444153,0.457424,254409311,0
+AAPL.US,D,19910221,000000,0.45917,0.466636,0.440578,0.442356,227294491,0
+AAPL.US,D,19910222,000000,0.442356,0.463069,0.438449,0.448064,276949317,0
+AAPL.US,D,19910225,000000,0.451677,0.453445,0.431277,0.434883,427834372,0
+AAPL.US,D,19910226,000000,0.431277,0.440578,0.42355,0.4367,297728838,0
+AAPL.US,D,19910227,000000,0.4367,0.438449,0.431277,0.4367,207648621,0
+AAPL.US,D,19910228,000000,0.4367,0.438449,0.421662,0.429176,270747454,0
+AAPL.US,D,19910301,000000,0.427361,0.442356,0.427361,0.433076,150204844,0
+AAPL.US,D,19910304,000000,0.434883,0.440578,0.427361,0.43786,105218046,0
+AAPL.US,D,19910305,000000,0.442356,0.474138,0.442356,0.473265,525690292,0
+AAPL.US,D,19910306,000000,0.479845,0.49215,0.471427,0.472391,623946226,0
+AAPL.US,D,19910307,000000,0.476251,0.505999,0.474138,0.503936,383154355,0
+AAPL.US,D,19910308,000000,0.507868,0.511403,0.4873,0.4873,383687834,0
+AAPL.US,D,19910311,000000,0.48344,0.485589,0.466636,0.476251,208835583,0
+AAPL.US,D,19910312,000000,0.472391,0.478099,0.468471,0.471427,278269666,0
+AAPL.US,D,19910313,000000,0.470524,0.498438,0.470524,0.49667,207862029,0
+AAPL.US,D,19910314,000000,0.500498,0.505999,0.48344,0.489105,270400762,0
+AAPL.US,D,19910315,000000,0.493036,0.498438,0.489105,0.49667,243926132,0
+AAPL.US,D,19910318,000000,0.493036,0.511403,0.493036,0.507868,254849360,0
+AAPL.US,D,19910319,000000,0.498438,0.526625,0.493036,0.521222,502763381,0
+AAPL.US,D,19910320,000000,0.519062,0.521222,0.501383,0.507868,430728556,0
+AAPL.US,D,19910321,000000,0.511403,0.515426,0.478099,0.485589,353438823,0
+AAPL.US,D,19910322,000000,0.479845,0.485589,0.466636,0.474138,402653506,0
+AAPL.US,D,19910325,000000,0.476251,0.4873,0.474138,0.48344,161781655,0
+AAPL.US,D,19910326,000000,0.485589,0.526625,0.485589,0.524857,397291908,0
+AAPL.US,D,19910327,000000,0.524857,0.526625,0.513366,0.519062,226520907,0
+AAPL.US,D,19910328,000000,0.519062,0.524857,0.507868,0.509732,93721315,0
+AAPL.US,D,19910401,000000,0.509732,0.521222,0.505999,0.513366,140428573,0
+AAPL.US,D,19910402,000000,0.517294,0.545578,0.513366,0.545578,348824071,0
+AAPL.US,D,19910403,000000,0.543517,0.545578,0.524857,0.524857,285952002,0
+AAPL.US,D,19910404,000000,0.524857,0.539884,0.521222,0.536249,200579811,0
+AAPL.US,D,19910405,000000,0.538016,0.538016,0.515426,0.519945,185068599,0
+AAPL.US,D,19910408,000000,0.519062,0.524857,0.515426,0.524857,86305766,0
+AAPL.US,D,19910409,000000,0.52299,0.524857,0.511403,0.515426,142242432,0
+AAPL.US,D,19910410,000000,0.513366,0.519062,0.500498,0.501383,257703607,0
+AAPL.US,D,19910411,000000,0.507868,0.535071,0.505999,0.532419,423446373,0
+AAPL.US,D,19910412,000000,0.536249,0.549213,0.52299,0.538016,437890710,0
+AAPL.US,D,19910415,000000,0.463069,0.48344,0.449891,0.466636,2024870934,0
+AAPL.US,D,19910416,000000,0.474138,0.48344,0.468471,0.481623,739247299,0
+AAPL.US,D,19910417,000000,0.4873,0.4873,0.464827,0.474138,383927905,0
+AAPL.US,D,19910418,000000,0.470524,0.472391,0.455546,0.457424,294567949,0
+AAPL.US,D,19910419,000000,0.457424,0.461292,0.446287,0.446806,342128722,0
+AAPL.US,D,19910422,000000,0.446287,0.464827,0.440578,0.461292,306064688,0
+AAPL.US,D,19910423,000000,0.466636,0.472391,0.451677,0.461292,282577701,0
+AAPL.US,D,19910424,000000,0.463069,0.464827,0.453445,0.455546,125570793,0
+AAPL.US,D,19910425,000000,0.448064,0.448064,0.438449,0.438449,375565397,0
+AAPL.US,D,19910426,000000,0.438449,0.442356,0.433076,0.439401,148924468,0
+AAPL.US,D,19910429,000000,0.438449,0.451677,0.4367,0.4367,246153457,0
+AAPL.US,D,19910430,000000,0.433076,0.4367,0.408434,0.41244,847212818,0
+AAPL.US,D,19910501,000000,0.359916,0.367379,0.352384,0.354192,2224917321,0
+AAPL.US,D,19910502,000000,0.358019,0.373088,0.356302,0.367379,965914924,0
+AAPL.US,D,19910503,000000,0.367379,0.371258,0.361683,0.367379,290219946,0
+AAPL.US,D,19910506,000000,0.363531,0.378507,0.361683,0.376632,252848851,0
+AAPL.US,D,19910507,000000,0.382377,0.384097,0.378507,0.37938,322096113,0
+AAPL.US,D,19910508,000000,0.380658,0.380658,0.369276,0.373088,210516163,0
+AAPL.US,D,19910509,000000,0.374874,0.386333,0.373088,0.380658,283671352,0
+AAPL.US,D,19910510,000000,0.386333,0.399132,0.380658,0.384097,287859211,0
+AAPL.US,D,19910513,000000,0.391707,0.401322,0.386333,0.395589,291687029,0
+AAPL.US,D,19910514,000000,0.395589,0.403051,0.393456,0.401322,258343742,0
+AAPL.US,D,19910515,000000,0.386333,0.389823,0.367379,0.378507,617264192,0
+AAPL.US,D,19910516,000000,0.382377,0.384097,0.363531,0.367379,455055820,0
+AAPL.US,D,19910517,000000,0.365564,0.365564,0.348532,0.352384,560954074,0
+AAPL.US,D,19910520,000000,0.354192,0.356302,0.3299,0.33164,312199791,0
+AAPL.US,D,19910521,000000,0.339243,0.348532,0.335549,0.339243,416550971,0
+AAPL.US,D,19910522,000000,0.343121,0.348532,0.341303,0.346657,270640784,0
+AAPL.US,D,19910523,000000,0.348532,0.350595,0.335549,0.338367,248474111,0
+AAPL.US,D,19910524,000000,0.341303,0.344898,0.337377,0.344024,115661157,0
+AAPL.US,D,19910528,000000,0.344898,0.346657,0.339243,0.344898,204154189,0
+AAPL.US,D,19910529,000000,0.346657,0.358019,0.344024,0.352384,457283114,0
+AAPL.US,D,19910530,000000,0.352384,0.358019,0.348532,0.35696,188562930,0
+AAPL.US,D,19910531,000000,0.356302,0.358019,0.346657,0.352384,259437426,0
+AAPL.US,D,19910603,000000,0.352384,0.371258,0.350595,0.369276,262064866,0
+AAPL.US,D,19910604,000000,0.371258,0.371258,0.363531,0.368313,219452143,0
+AAPL.US,D,19910605,000000,0.369276,0.369276,0.358019,0.359916,158727367,0
+AAPL.US,D,19910606,000000,0.361683,0.361683,0.348532,0.349398,200659835,0
+AAPL.US,D,19910607,000000,0.346657,0.352384,0.341883,0.345735,181894282,0
+AAPL.US,D,19910610,000000,0.344898,0.353288,0.343121,0.344898,199392775,0
+AAPL.US,D,19910611,000000,0.337377,0.341303,0.33164,0.334449,224546971,0
+AAPL.US,D,19910612,000000,0.3299,0.335549,0.309148,0.31792,518768105,0
+AAPL.US,D,19910613,000000,0.318477,0.322448,0.313061,0.315838,251701786,0
+AAPL.US,D,19910614,000000,0.320561,0.320561,0.305613,0.308314,268280099,0
+AAPL.US,D,19910617,000000,0.30743,0.316733,0.30743,0.314904,198392544,0
+AAPL.US,D,19910618,000000,0.316733,0.324176,0.31131,0.315838,291380271,0
+AAPL.US,D,19910619,000000,0.313061,0.316733,0.309148,0.313061,213090276,0
+AAPL.US,D,19910620,000000,0.309148,0.314904,0.305613,0.314904,171531212,0
+AAPL.US,D,19910621,000000,0.314904,0.318477,0.313061,0.314904,245326532,0
+AAPL.US,D,19910624,000000,0.313061,0.316733,0.309148,0.313061,247673877,0
+AAPL.US,D,19910625,000000,0.314904,0.322448,0.313061,0.31792,271414299,0
+AAPL.US,D,19910626,000000,0.320561,0.326266,0.316733,0.322448,298235679,0
+AAPL.US,D,19910627,000000,0.318477,0.320561,0.313061,0.318477,180053774,0
+AAPL.US,D,19910628,000000,0.316733,0.318477,0.301735,0.31131,269893821,0
+AAPL.US,D,19910701,000000,0.316733,0.322448,0.313061,0.318477,232002526,0
+AAPL.US,D,19910702,000000,0.316733,0.320561,0.313061,0.316733,143069356,0
+AAPL.US,D,19910703,000000,0.316733,0.326266,0.313061,0.323362,369603635,0
+AAPL.US,D,19910705,000000,0.322448,0.344898,0.320561,0.341883,394824495,0
+AAPL.US,D,19910708,000000,0.339243,0.354192,0.337377,0.350595,365682477,0
+AAPL.US,D,19910709,000000,0.354192,0.361683,0.348532,0.35151,269653799,0
+AAPL.US,D,19910710,000000,0.356302,0.361683,0.350595,0.354192,186455642,0
+AAPL.US,D,19910711,000000,0.352384,0.354192,0.344898,0.350595,173758521,0
+AAPL.US,D,19910712,000000,0.354192,0.354192,0.346657,0.350595,158087169,0
+AAPL.US,D,19910715,000000,0.350595,0.350595,0.341303,0.341303,164315713,0
+AAPL.US,D,19910716,000000,0.341303,0.343121,0.326266,0.328124,265545966,0
+AAPL.US,D,19910717,000000,0.326266,0.333536,0.316733,0.318477,248807607,0
+AAPL.US,D,19910718,000000,0.3299,0.338367,0.322448,0.336433,474328215,0
+AAPL.US,D,19910719,000000,0.339243,0.346657,0.337377,0.344898,152925662,0
+AAPL.US,D,19910722,000000,0.343121,0.346657,0.341303,0.344898,129411971,0
+AAPL.US,D,19910723,000000,0.346657,0.348532,0.333536,0.337377,158447273,0
+AAPL.US,D,19910724,000000,0.339243,0.343121,0.333536,0.337377,156540031,0
+AAPL.US,D,19910725,000000,0.339243,0.343121,0.337377,0.339243,78356698,0
+AAPL.US,D,19910726,000000,0.343121,0.343121,0.335549,0.336433,88399685,0
+AAPL.US,D,19910729,000000,0.339243,0.341303,0.333536,0.341303,63472304,0
+AAPL.US,D,19910730,000000,0.341303,0.350595,0.341303,0.348532,109392588,0
+AAPL.US,D,19910731,000000,0.348532,0.35151,0.337377,0.346657,122423177,0
+AAPL.US,D,19910801,000000,0.344898,0.369276,0.343121,0.368313,533999374,0
+AAPL.US,D,19910802,000000,0.373088,0.376632,0.367379,0.374874,325110305,0
+AAPL.US,D,19910805,000000,0.373088,0.373088,0.361683,0.363531,119995783,0
+AAPL.US,D,19910806,000000,0.365564,0.376632,0.358019,0.371258,262491667,0
+AAPL.US,D,19910807,000000,0.371258,0.382377,0.370394,0.377898,251995239,0
+AAPL.US,D,19910808,000000,0.380658,0.388113,0.374874,0.378507,225600720,0
+AAPL.US,D,19910809,000000,0.378507,0.382377,0.373088,0.380658,183868222,0
+AAPL.US,D,19910812,000000,0.380658,0.391707,0.378507,0.388113,169730666,0
+AAPL.US,D,19910813,000000,0.389823,0.404888,0.389823,0.401322,341275207,0
+AAPL.US,D,19910814,000000,0.410585,0.41244,0.403954,0.411527,239017979,0
+AAPL.US,D,19910815,000000,0.41244,0.41244,0.397387,0.399132,173318411,0
+AAPL.US,D,19910816,000000,0.395589,0.406708,0.391707,0.399132,189109786,0
+AAPL.US,D,19910819,000000,0.371258,0.386914,0.363531,0.378507,384021255,0
+AAPL.US,D,19910820,000000,0.386333,0.388113,0.378507,0.382377,237484137,0
+AAPL.US,D,19910821,000000,0.393456,0.405832,0.389823,0.403051,265999377,0
+AAPL.US,D,19910822,000000,0.404888,0.410585,0.403051,0.406708,197258854,0
+AAPL.US,D,19910823,000000,0.404888,0.41626,0.395589,0.397387,286298753,0
+AAPL.US,D,19910826,000000,0.397387,0.401322,0.393456,0.397387,120982750,0
+AAPL.US,D,19910827,000000,0.397387,0.404888,0.395589,0.404888,119502295,0
+AAPL.US,D,19910828,000000,0.404888,0.406708,0.398249,0.399132,128118211,0
+AAPL.US,D,19910829,000000,0.399132,0.403954,0.393456,0.397387,134986965,0
+AAPL.US,D,19910830,000000,0.397387,0.399132,0.391707,0.397387,78756838,0
+AAPL.US,D,19910903,000000,0.395589,0.399132,0.389823,0.393456,81424299,0
+AAPL.US,D,19910904,000000,0.395589,0.395589,0.385392,0.386333,142642595,0
+AAPL.US,D,19910905,000000,0.386333,0.388113,0.380658,0.382377,92747688,0
+AAPL.US,D,19910906,000000,0.382377,0.388113,0.378507,0.386333,94401507,0
+AAPL.US,D,19910909,000000,0.388113,0.401322,0.386333,0.399132,150618249,0
+AAPL.US,D,19910910,000000,0.395589,0.400417,0.373088,0.375758,217731616,0
+AAPL.US,D,19910911,000000,0.380658,0.382377,0.371258,0.378507,211969904,0
+AAPL.US,D,19910912,000000,0.384097,0.384097,0.373088,0.37938,141962364,0
+AAPL.US,D,19910913,000000,0.374874,0.376632,0.363531,0.364413,198552597,0
+AAPL.US,D,19910916,000000,0.369276,0.369276,0.348532,0.354192,245046493,0
+AAPL.US,D,19910917,000000,0.352384,0.367379,0.350595,0.367379,161248128,0
+AAPL.US,D,19910918,000000,0.365564,0.378507,0.363531,0.375758,144509761,0
+AAPL.US,D,19910919,000000,0.376632,0.378507,0.371258,0.373088,212370035,0
+AAPL.US,D,19910920,000000,0.373088,0.382377,0.371258,0.37938,224053573,0
+AAPL.US,D,19910923,000000,0.374874,0.380658,0.369276,0.371258,104391147,0
+AAPL.US,D,19910924,000000,0.371258,0.377898,0.361683,0.376632,126344349,0
+AAPL.US,D,19910925,000000,0.376632,0.378507,0.369276,0.378507,64859328,0
+AAPL.US,D,19910926,000000,0.376632,0.376632,0.367379,0.374874,84811980,0
+AAPL.US,D,19910927,000000,0.374874,0.380658,0.365564,0.367379,74795632,0
+AAPL.US,D,19910930,000000,0.369276,0.373088,0.367379,0.371258,75262469,0
+AAPL.US,D,19911001,000000,0.369276,0.384097,0.367379,0.380658,156446688,0
+AAPL.US,D,19911002,000000,0.388113,0.388113,0.371258,0.373088,21419729,0
+AAPL.US,D,19911003,000000,0.374874,0.374874,0.356302,0.358019,215544285,0
+AAPL.US,D,19911004,000000,0.359916,0.365564,0.356302,0.361683,94521496,0
+AAPL.US,D,19911007,000000,0.359916,0.365564,0.356302,0.360838,77049625,0
+AAPL.US,D,19911008,000000,0.360838,0.363531,0.348532,0.361683,205127884,0
+AAPL.US,D,19911009,000000,0.361683,0.365564,0.358019,0.359916,158073873,0
+AAPL.US,D,19911010,000000,0.365564,0.367379,0.350595,0.358019,187215838,0
+AAPL.US,D,19911011,000000,0.360838,0.366401,0.348532,0.363531,142962660,0
+AAPL.US,D,19911014,000000,0.367379,0.376632,0.365564,0.374019,133226405,0
+AAPL.US,D,19911015,000000,0.378507,0.393456,0.374874,0.393456,343209114,0
+AAPL.US,D,19911016,000000,0.393456,0.404888,0.391707,0.401322,239204743,0
+AAPL.US,D,19911017,000000,0.397387,0.399132,0.386333,0.39281,180547228,0
+AAPL.US,D,19911018,000000,0.413313,0.41626,0.408434,0.41244,532252156,0
+AAPL.US,D,19911021,000000,0.41413,0.419021,0.406708,0.410585,138961507,0
+AAPL.US,D,19911022,000000,0.41626,0.421662,0.408434,0.408434,247940680,0
+AAPL.US,D,19911023,000000,0.41244,0.41413,0.395589,0.398249,201046662,0
+AAPL.US,D,19911024,000000,0.397387,0.399132,0.386333,0.390773,211849885,0
+AAPL.US,D,19911025,000000,0.388113,0.391707,0.380658,0.384097,127384719,0
+AAPL.US,D,19911028,000000,0.386333,0.388113,0.380658,0.386333,92720973,0
+AAPL.US,D,19911029,000000,0.386333,0.389823,0.380658,0.388113,120556010,0
+AAPL.US,D,19911030,000000,0.389823,0.395589,0.371258,0.373088,176532653,0
+AAPL.US,D,19911031,000000,0.380658,0.388113,0.374874,0.386333,276042362,0
+AAPL.US,D,19911101,000000,0.384097,0.389823,0.378507,0.382377,239671505,0
+AAPL.US,D,19911104,000000,0.380658,0.380658,0.363531,0.373088,232562701,0
+AAPL.US,D,19911105,000000,0.373088,0.378507,0.365564,0.365564,256743266,0
+AAPL.US,D,19911106,000000,0.367379,0.369276,0.356302,0.359916,281977431,0
+AAPL.US,D,19911107,000000,0.363531,0.378507,0.361683,0.373088,353358805,0
+AAPL.US,D,19911108,000000,0.384097,0.403051,0.382377,0.399132,447546878,0
+AAPL.US,D,19911111,000000,0.401322,0.408434,0.399132,0.403051,196418635,0
+AAPL.US,D,19911112,000000,0.406708,0.410585,0.403051,0.408434,198499192,0
+AAPL.US,D,19911113,000000,0.404888,0.408434,0.401322,0.405832,221399422,0
+AAPL.US,D,19911114,000000,0.406708,0.41413,0.404888,0.410585,223880154,0
+AAPL.US,D,19911115,000000,0.408434,0.410585,0.373088,0.374874,305984622,0
+AAPL.US,D,19911118,000000,0.374874,0.393456,0.374874,0.390773,284298209,0
+AAPL.US,D,19911119,000000,0.388113,0.388113,0.373088,0.384097,339968128,0
+AAPL.US,D,19911120,000000,0.384097,0.389823,0.376632,0.378507,200179775,0
+AAPL.US,D,19911121,000000,0.378507,0.388113,0.378507,0.382377,127197926,0
+AAPL.US,D,19911122,000000,0.382377,0.388113,0.376632,0.384097,116514767,0
+AAPL.US,D,19911125,000000,0.382377,0.391707,0.382377,0.384097,93401187,0
+AAPL.US,D,19911126,000000,0.386333,0.389823,0.374874,0.386333,165849461,0
+AAPL.US,D,19911127,000000,0.384097,0.386333,0.378507,0.382377,75302479,0
+AAPL.US,D,19911129,000000,0.378507,0.386333,0.378507,0.380658,40598801,0
+AAPL.US,D,19911202,000000,0.380658,0.389823,0.374874,0.388113,141588912,0
+AAPL.US,D,19911203,000000,0.389823,0.389823,0.376632,0.378507,122489922,0
+AAPL.US,D,19911204,000000,0.380658,0.380658,0.374874,0.378507,95921968,0
+AAPL.US,D,19911205,000000,0.378507,0.382377,0.369276,0.374874,118128603,0
+AAPL.US,D,19911206,000000,0.371258,0.373088,0.363531,0.365564,234576639,0
+AAPL.US,D,19911209,000000,0.367379,0.374874,0.365564,0.368313,116501417,0
+AAPL.US,D,19911210,000000,0.367379,0.371258,0.363531,0.368313,146016904,0
+AAPL.US,D,19911211,000000,0.369276,0.373088,0.363531,0.367379,100696776,0
+AAPL.US,D,19911212,000000,0.370394,0.373088,0.367379,0.370394,109259323,0
+AAPL.US,D,19911213,000000,0.373088,0.380658,0.373088,0.377898,113273800,0
+AAPL.US,D,19911216,000000,0.377898,0.380658,0.374874,0.378507,91920719,0
+AAPL.US,D,19911217,000000,0.378507,0.382377,0.376632,0.378507,116514767,0
+AAPL.US,D,19911218,000000,0.376632,0.389823,0.374874,0.388113,222212972,0
+AAPL.US,D,19911219,000000,0.384097,0.388113,0.380658,0.380658,137334321,0
+AAPL.US,D,19911220,000000,0.384097,0.386333,0.376632,0.376632,152645586,0
+AAPL.US,D,19911223,000000,0.378507,0.388113,0.374874,0.386333,122849968,0
+AAPL.US,D,19911224,000000,0.389823,0.403051,0.388113,0.391707,224546971,0
+AAPL.US,D,19911226,000000,0.395589,0.41244,0.391707,0.411527,160167761,0
+AAPL.US,D,19911227,000000,0.410585,0.418138,0.408434,0.41244,199752973,0
+AAPL.US,D,19911230,000000,0.41244,0.429176,0.41244,0.425533,218691891,0
+AAPL.US,D,19911231,000000,0.430383,0.434883,0.419856,0.422912,159607616,0
+AAPL.US,D,19920102,000000,0.418138,0.448064,0.41626,0.446287,278216379,0
+AAPL.US,D,19920103,000000,0.449891,0.451677,0.4367,0.442356,226560967,0
+AAPL.US,D,19920106,000000,0.440578,0.442356,0.433076,0.434883,136040586,0
+AAPL.US,D,19920107,000000,0.431277,0.446287,0.431277,0.443241,168463637,0
+AAPL.US,D,19920108,000000,0.438449,0.45917,0.438449,0.453445,277162670,0
+AAPL.US,D,19920109,000000,0.453445,0.466636,0.451677,0.466636,248300763,0
+AAPL.US,D,19920110,000000,0.461292,0.468471,0.457424,0.466636,233669708,0
+AAPL.US,D,19920113,000000,0.466636,0.470524,0.461292,0.464827,128438296,0
+AAPL.US,D,19920114,000000,0.466636,0.485589,0.466636,0.48344,326057261,0
+AAPL.US,D,19920115,000000,0.48344,0.4873,0.472391,0.476251,387902419,0
+AAPL.US,D,19920116,000000,0.478099,0.481623,0.468471,0.470524,349544309,0
+AAPL.US,D,19920117,000000,0.507868,0.517294,0.485589,0.485589,1010248204,0
+AAPL.US,D,19920120,000000,0.48344,0.489105,0.479845,0.479845,249674499,0
+AAPL.US,D,19920121,000000,0.481623,0.481623,0.457424,0.458287,231122266,0
+AAPL.US,D,19920122,000000,0.461292,0.478099,0.45917,0.476251,218731951,0
+AAPL.US,D,19920123,000000,0.481623,0.485589,0.472391,0.48344,164755824,0
+AAPL.US,D,19920124,000000,0.48344,0.493036,0.479845,0.484646,211503173,0
+AAPL.US,D,19920127,000000,0.485589,0.489105,0.481623,0.48344,99376311,0
+AAPL.US,D,19920128,000000,0.485589,0.489921,0.472391,0.489105,206875068,0
+AAPL.US,D,19920129,000000,0.485589,0.493036,0.474138,0.474138,172144728,0
+AAPL.US,D,19920130,000000,0.476251,0.478099,0.470524,0.478099,103737597,0
+AAPL.US,D,19920131,000000,0.479845,0.489105,0.476251,0.485589,172144728,0
+AAPL.US,D,19920203,000000,0.485589,0.49667,0.48344,0.493036,188309564,0
+AAPL.US,D,19920204,000000,0.493036,0.49667,0.4873,0.493036,229748590,0
+AAPL.US,D,19920205,000000,0.49667,0.500498,0.488231,0.495785,192324094,0
+AAPL.US,D,19920206,000000,0.493036,0.494802,0.479845,0.480731,110913099,0
+AAPL.US,D,19920207,000000,0.481623,0.485589,0.470524,0.479845,175692431,0
+AAPL.US,D,19920210,000000,0.479845,0.481623,0.472391,0.473265,102937390,0
+AAPL.US,D,19920211,000000,0.472391,0.478099,0.466636,0.471427,145296668,0
+AAPL.US,D,19920212,000000,0.478099,0.491267,0.472391,0.489105,164289040,0
+AAPL.US,D,19920213,000000,0.489105,0.489105,0.478099,0.481623,90520349,0
+AAPL.US,D,19920214,000000,0.478099,0.481623,0.474138,0.480731,86439201,0
+AAPL.US,D,19920218,000000,0.481623,0.48344,0.470524,0.470524,81397638,0
+AAPL.US,D,19920219,000000,0.470524,0.472391,0.463069,0.464827,113927330,0
+AAPL.US,D,19920220,000000,0.468471,0.485589,0.466636,0.484646,155833188,0
+AAPL.US,D,19920221,000000,0.485589,0.491267,0.48344,0.4873,180507204,0
+AAPL.US,D,19920224,000000,0.49667,0.498438,0.493036,0.495785,204114229,0
+AAPL.US,D,19920225,000000,0.49667,0.513366,0.489105,0.513366,270574101,0
+AAPL.US,D,19920226,000000,0.511403,0.524857,0.511403,0.523972,272801397,0
+AAPL.US,D,19920227,000000,0.524857,0.524857,0.509732,0.513366,145483426,0
+AAPL.US,D,19920228,000000,0.513366,0.517294,0.502267,0.505999,107645465,0
+AAPL.US,D,19920302,000000,0.507868,0.513366,0.503936,0.503936,106285035,0
+AAPL.US,D,19920303,000000,0.507868,0.509732,0.49667,0.497553,118221953,0
+AAPL.US,D,19920304,000000,0.49667,0.500498,0.485589,0.4873,137387675,0
+AAPL.US,D,19920305,000000,0.48344,0.491267,0.472391,0.476251,281897427,0
+AAPL.US,D,19920306,000000,0.476251,0.479845,0.472391,0.479845,159914371,0
+AAPL.US,D,19920309,000000,0.478099,0.481623,0.476251,0.478099,129732081,0
+AAPL.US,D,19920310,000000,0.479845,0.485589,0.478099,0.478099,146110255,0
+AAPL.US,D,19920311,000000,0.478099,0.481623,0.472391,0.474138,156780125,0
+AAPL.US,D,19920312,000000,0.474138,0.478099,0.461292,0.470524,182081012,0
+AAPL.US,D,19920313,000000,0.474138,0.478099,0.464827,0.473265,94294813,0
+AAPL.US,D,19920316,000000,0.470524,0.476251,0.463069,0.475367,67033374,0
+AAPL.US,D,19920317,000000,0.476251,0.478099,0.470524,0.471427,101336941,0
+AAPL.US,D,19920318,000000,0.474138,0.479845,0.472391,0.478099,96495436,0
+AAPL.US,D,19920319,000000,0.478099,0.478099,0.470524,0.472391,141135460,0
+AAPL.US,D,19920320,000000,0.472391,0.474138,0.472391,0.474138,64499254,0
+AAPL.US,D,19920323,000000,0.472391,0.478099,0.472391,0.472391,59631119,0
+AAPL.US,D,19920324,000000,0.476251,0.4873,0.474138,0.4873,249381062,0
+AAPL.US,D,19920325,000000,0.4873,0.4873,0.481623,0.48344,144749843,0
+AAPL.US,D,19920326,000000,0.485589,0.489105,0.478099,0.479845,146497043,0
+AAPL.US,D,19920327,000000,0.478905,0.479845,0.453445,0.457424,315014006,0
+AAPL.US,D,19920330,000000,0.45917,0.45917,0.433076,0.435786,403733826,0
+AAPL.US,D,19920331,000000,0.4367,0.448064,0.434883,0.4367,253208885,0
+AAPL.US,D,19920401,000000,0.429176,0.444153,0.429176,0.442356,190123376,0
+AAPL.US,D,19920402,000000,0.442356,0.446287,0.43786,0.440578,159540949,0
+AAPL.US,D,19920403,000000,0.440578,0.444153,0.438449,0.442356,138681421,0
+AAPL.US,D,19920406,000000,0.442356,0.457424,0.442356,0.455546,121449555,0
+AAPL.US,D,19920407,000000,0.457424,0.45917,0.429176,0.429176,274148499,0
+AAPL.US,D,19920408,000000,0.427361,0.427361,0.410585,0.419021,437063705,0
+AAPL.US,D,19920409,000000,0.419856,0.4367,0.41413,0.429176,228801598,0
+AAPL.US,D,19920410,000000,0.429176,0.431277,0.41244,0.41626,326364079,0
+AAPL.US,D,19920413,000000,0.41626,0.425533,0.41413,0.42355,146270296,0
+AAPL.US,D,19920414,000000,0.433076,0.444153,0.429176,0.440578,171957993,0
+AAPL.US,D,19920415,000000,0.434883,0.456471,0.431277,0.453445,258837299,0
+AAPL.US,D,19920416,000000,0.451677,0.455546,0.438449,0.442356,308051893,0
+AAPL.US,D,19920420,000000,0.442356,0.442356,0.419856,0.425533,245366554,0
+AAPL.US,D,19920421,000000,0.427361,0.429176,0.419856,0.421662,214784127,0
+AAPL.US,D,19920422,000000,0.421662,0.434883,0.421662,0.431906,204260953,0
+AAPL.US,D,19920423,000000,0.431277,0.4367,0.419856,0.427361,217704932,0
+AAPL.US,D,19920424,000000,0.427361,0.4367,0.419856,0.42355,117034891,0
+AAPL.US,D,19920427,000000,0.419856,0.421662,0.41244,0.418138,167036510,0
+AAPL.US,D,19920428,000000,0.41413,0.418138,0.397387,0.406708,207355224,0
+AAPL.US,D,19920429,000000,0.406708,0.427361,0.406708,0.427361,236857346,0
+AAPL.US,D,19920430,000000,0.429176,0.451677,0.42355,0.450833,309932497,0
+AAPL.US,D,19920501,000000,0.449891,0.455546,0.4367,0.444153,160021067,0
+AAPL.US,D,19920504,000000,0.446287,0.45917,0.444153,0.453445,146750454,0
+AAPL.US,D,19920505,000000,0.453445,0.454291,0.446287,0.453445,214450676,0
+AAPL.US,D,19920506,000000,0.455546,0.465752,0.453445,0.463069,211956621,0
+AAPL.US,D,19920507,000000,0.461292,0.466636,0.453445,0.455546,205247947,0
+AAPL.US,D,19920508,000000,0.461292,0.471427,0.457424,0.464827,236617249,0
+AAPL.US,D,19920511,000000,0.464827,0.470524,0.461292,0.466636,108245583,0
+AAPL.US,D,19920512,000000,0.466636,0.472391,0.463069,0.466636,91747379,0
+AAPL.US,D,19920513,000000,0.468471,0.474138,0.466636,0.470524,116074644,0
+AAPL.US,D,19920514,000000,0.470524,0.472391,0.451677,0.460331,186869082,0
+AAPL.US,D,19920515,000000,0.457424,0.45917,0.453445,0.454291,144456450,0
+AAPL.US,D,19920518,000000,0.461292,0.461292,0.449891,0.452836,153725846,0
+AAPL.US,D,19920519,000000,0.455546,0.455546,0.442356,0.445393,156806787,0
+AAPL.US,D,19920520,000000,0.448064,0.451677,0.444153,0.449891,206261527,0
+AAPL.US,D,19920521,000000,0.451677,0.451677,0.440578,0.443241,163968917,0
+AAPL.US,D,19920522,000000,0.442356,0.448064,0.442356,0.446287,55336524,0
+AAPL.US,D,19920526,000000,0.446287,0.448064,0.440578,0.444153,113860627,0
+AAPL.US,D,19920527,000000,0.444153,0.451677,0.442356,0.451677,183494790,0
+AAPL.US,D,19920528,000000,0.449891,0.451677,0.442356,0.446287,151525224,0
+AAPL.US,D,19920529,000000,0.448064,0.454291,0.446287,0.448064,212263373,0
+AAPL.US,D,19920601,000000,0.429176,0.446287,0.419856,0.431277,295381457,0
+AAPL.US,D,19920602,000000,0.431277,0.431277,0.421662,0.42355,185388688,0
+AAPL.US,D,19920603,000000,0.42355,0.42355,0.404888,0.405832,357933452,0
+AAPL.US,D,19920604,000000,0.406708,0.410585,0.401322,0.408434,214530689,0
+AAPL.US,D,19920605,000000,0.410585,0.41413,0.406708,0.411527,134240093,0
+AAPL.US,D,19920608,000000,0.41244,0.41244,0.404888,0.406708,124250358,0
+AAPL.US,D,19920609,000000,0.406708,0.406708,0.401322,0.404888,120609336,0
+AAPL.US,D,19920610,000000,0.404888,0.410585,0.401322,0.403051,150765007,0
+AAPL.US,D,19920611,000000,0.403051,0.406708,0.401322,0.403954,167329885,0
+AAPL.US,D,19920612,000000,0.408434,0.41244,0.406708,0.409308,114927604,0
+AAPL.US,D,19920615,000000,0.404888,0.404888,0.393456,0.39443,225293823,0
+AAPL.US,D,19920616,000000,0.388113,0.389823,0.365564,0.369276,435076455,0
+AAPL.US,D,19920617,000000,0.367379,0.369276,0.352384,0.356302,362308096,0
+AAPL.US,D,19920618,000000,0.356302,0.367379,0.335549,0.339243,516487515,0
+AAPL.US,D,19920619,000000,0.344898,0.344898,0.328124,0.335549,509005205,0
+AAPL.US,D,19920622,000000,0.3299,0.335549,0.320561,0.33164,464351877,0
+AAPL.US,D,19920623,000000,0.337377,0.341303,0.333536,0.339243,371004019,0
+AAPL.US,D,19920624,000000,0.341303,0.344898,0.339243,0.344898,251341690,0
+AAPL.US,D,19920625,000000,0.348532,0.348532,0.339243,0.341883,191257066,0
+AAPL.US,D,19920626,000000,0.343121,0.344898,0.333536,0.339243,131425876,0
+AAPL.US,D,19920629,000000,0.343121,0.353288,0.339243,0.350595,224386987,0
+AAPL.US,D,19920630,000000,0.350595,0.361683,0.348532,0.359916,230242059,0
+AAPL.US,D,19920701,000000,0.359916,0.371258,0.358019,0.367379,170917682,0
+AAPL.US,D,19920702,000000,0.367379,0.367379,0.343121,0.346657,305624486,0
+AAPL.US,D,19920706,000000,0.348532,0.350595,0.341303,0.346657,145283311,0
+AAPL.US,D,19920707,000000,0.346657,0.346657,0.326266,0.33164,246606940,0
+AAPL.US,D,19920708,000000,0.3299,0.343121,0.3299,0.343121,233349676,0
+AAPL.US,D,19920709,000000,0.344898,0.348532,0.343121,0.344024,197432256,0
+AAPL.US,D,19920710,000000,0.344898,0.346657,0.336433,0.343121,171237771,0
+AAPL.US,D,19920713,000000,0.343121,0.353288,0.339243,0.352384,149524602,0
+AAPL.US,D,19920714,000000,0.352384,0.359916,0.352384,0.356302,150031472,0
+AAPL.US,D,19920715,000000,0.356302,0.367379,0.354192,0.359916,207755386,0
+AAPL.US,D,19920716,000000,0.358019,0.367379,0.354192,0.365564,166476369,0
+AAPL.US,D,19920717,000000,0.337377,0.344898,0.334449,0.337377,504483929,0
+AAPL.US,D,19920720,000000,0.335549,0.339243,0.3299,0.335549,228788271,0
+AAPL.US,D,19920721,000000,0.341303,0.346657,0.337377,0.343121,157126913,0
+AAPL.US,D,19920722,000000,0.339243,0.341303,0.3299,0.33164,192884219,0
+AAPL.US,D,19920723,000000,0.333536,0.335549,0.328124,0.335549,204247557,0
+AAPL.US,D,19920724,000000,0.333536,0.346657,0.3299,0.344024,160727923,0
+AAPL.US,D,19920727,000000,0.343121,0.348532,0.339243,0.339243,2854172,0
+AAPL.US,D,19920728,000000,0.341303,0.348532,0.339243,0.348532,159861061,0
+AAPL.US,D,19920729,000000,0.349398,0.358019,0.348532,0.354192,298622427,0
+AAPL.US,D,19920730,000000,0.354192,0.356302,0.350595,0.354192,164209055,0
+AAPL.US,D,19920731,000000,0.354192,0.356302,0.350595,0.350595,108018908,0
+AAPL.US,D,19920803,000000,0.350595,0.354192,0.341303,0.343121,81624439,0
+AAPL.US,D,19920804,000000,0.337377,0.343121,0.335549,0.341303,142562525,0
+AAPL.US,D,19920805,000000,0.341303,0.341303,0.333536,0.335549,165836213,0
+AAPL.US,D,19920806,000000,0.33164,0.333536,0.320561,0.3299,307198388,0
+AAPL.US,D,19920807,000000,0.314904,0.328124,0.31131,0.325441,260984490,0
+AAPL.US,D,19920810,000000,0.324176,0.333536,0.322448,0.330764,108899168,0
+AAPL.US,D,19920811,000000,0.333536,0.333536,0.322448,0.326266,144456450,0
+AAPL.US,D,19920812,000000,0.328124,0.33164,0.324176,0.330764,144549828,0
+AAPL.US,D,19920813,000000,0.333536,0.341303,0.33164,0.335549,203620783,0
+AAPL.US,D,19920814,000000,0.337377,0.339243,0.333536,0.335549,162075037,0
+AAPL.US,D,19920817,000000,0.33164,0.335549,0.328124,0.335549,153272398,0
+AAPL.US,D,19920818,000000,0.333536,0.339243,0.333536,0.335549,133746539,0
+AAPL.US,D,19920819,000000,0.334449,0.339243,0.333536,0.333536,203087290,0
+AAPL.US,D,19920820,000000,0.335549,0.337377,0.33164,0.335549,129692068,0
+AAPL.US,D,19920821,000000,0.335549,0.339243,0.3299,0.334449,130358897,0
+AAPL.US,D,19920824,000000,0.33164,0.335549,0.324176,0.324176,181214001,0
+AAPL.US,D,19920825,000000,0.324176,0.333536,0.324176,0.332926,157620372,0
+AAPL.US,D,19920826,000000,0.33164,0.333536,0.324176,0.33164,144163012,0
+AAPL.US,D,19920827,000000,0.335549,0.338367,0.33164,0.333536,98536093,0
+AAPL.US,D,19920828,000000,0.33164,0.339243,0.3299,0.337377,72928445,0
+AAPL.US,D,19920831,000000,0.337377,0.346657,0.335549,0.344898,144229685,0
+AAPL.US,D,19920901,000000,0.346657,0.348532,0.343121,0.348532,71794756,0
+AAPL.US,D,19920902,000000,0.348532,0.365564,0.348532,0.363531,226134159,0
+AAPL.US,D,19920903,000000,0.367379,0.369276,0.358019,0.358019,252288632,0
+AAPL.US,D,19920904,000000,0.361683,0.361683,0.350595,0.354192,75302479,0
+AAPL.US,D,19920908,000000,0.350595,0.359916,0.348532,0.358019,83358229,0
+AAPL.US,D,19920909,000000,0.359916,0.369276,0.358019,0.367379,187202551,0
+AAPL.US,D,19920910,000000,0.359916,0.371258,0.356302,0.369276,271721069,0
+AAPL.US,D,19920911,000000,0.367379,0.369276,0.356302,0.35696,214210595,0
+AAPL.US,D,19920914,000000,0.367379,0.374874,0.363531,0.371258,255649614,0
+AAPL.US,D,19920915,000000,0.369276,0.369276,0.358019,0.361683,260224269,0
+AAPL.US,D,19920916,000000,0.358019,0.361683,0.348532,0.352384,212823518,0
+AAPL.US,D,19920917,000000,0.354192,0.354192,0.340399,0.344898,205341326,0
+AAPL.US,D,19920918,000000,0.343121,0.35151,0.339243,0.348532,137667745,0
+AAPL.US,D,19920921,000000,0.350595,0.358019,0.346657,0.348532,106791832,0
+AAPL.US,D,19920922,000000,0.350595,0.350595,0.339243,0.343121,132826327,0
+AAPL.US,D,19920923,000000,0.344898,0.356302,0.341303,0.356302,147630697,0
+AAPL.US,D,19920924,000000,0.354192,0.358019,0.346657,0.346657,149631337,0
+AAPL.US,D,19920925,000000,0.346657,0.348532,0.339243,0.341303,163702143,0
+AAPL.US,D,19920928,000000,0.337377,0.337377,0.328124,0.335549,178053148,0
+AAPL.US,D,19920929,000000,0.333536,0.341303,0.3299,0.336433,187282611,0
+AAPL.US,D,19920930,000000,0.337377,0.341303,0.333536,0.338367,119142235,0
+AAPL.US,D,19921001,000000,0.335549,0.338367,0.33164,0.33164,146150276,0
+AAPL.US,D,19921002,000000,0.333536,0.335549,0.322448,0.328124,135213649,0
+AAPL.US,D,19921005,000000,0.324176,0.328124,0.31131,0.326266,315520810,0
+AAPL.US,D,19921006,000000,0.328124,0.337377,0.320561,0.335549,135093669,0
+AAPL.US,D,19921007,000000,0.337377,0.339243,0.326266,0.328124,134933574,0
+AAPL.US,D,19921008,000000,0.3299,0.33164,0.322448,0.326266,151205083,0
+AAPL.US,D,19921009,000000,0.326266,0.3299,0.322448,0.325441,69954257,0
+AAPL.US,D,19921012,000000,0.324176,0.33164,0.324176,0.3299,85305465,0
+AAPL.US,D,19921013,000000,0.335549,0.344898,0.3299,0.340399,175265587,0
+AAPL.US,D,19921014,000000,0.339243,0.346657,0.337377,0.344898,113994032,0
+AAPL.US,D,19921015,000000,0.343121,0.344898,0.339243,0.341303,89813478,0
+AAPL.US,D,19921016,000000,0.350595,0.371258,0.348532,0.367379,537480432,0
+AAPL.US,D,19921019,000000,0.367379,0.369276,0.363531,0.367379,233456306,0
+AAPL.US,D,19921020,000000,0.367379,0.374874,0.363531,0.368313,342062070,0
+AAPL.US,D,19921021,000000,0.369276,0.371258,0.359916,0.363531,136053907,0
+AAPL.US,D,19921022,000000,0.363531,0.369276,0.361683,0.365564,100590015,0
+AAPL.US,D,19921023,000000,0.369276,0.371258,0.361683,0.365564,108872496,0
+AAPL.US,D,19921026,000000,0.365564,0.386333,0.363531,0.386333,298529105,0
+AAPL.US,D,19921027,000000,0.386333,0.393456,0.382377,0.386333,252408664,0
+AAPL.US,D,19921028,000000,0.384097,0.395589,0.380658,0.391707,234109894,0
+AAPL.US,D,19921029,000000,0.391707,0.404888,0.386333,0.399132,254716042,0
+AAPL.US,D,19921030,000000,0.401322,0.401322,0.389823,0.393456,154606127,0
+AAPL.US,D,19921102,000000,0.393456,0.395589,0.388113,0.391707,202553749,0
+AAPL.US,D,19921103,000000,0.393456,0.393456,0.386333,0.389823,134266763,0
+AAPL.US,D,19921104,000000,0.389823,0.395589,0.389823,0.393456,169050431,0
+AAPL.US,D,19921105,000000,0.393456,0.41244,0.393456,0.41244,354932608,0
+AAPL.US,D,19921106,000000,0.410585,0.42355,0.410585,0.418138,314347155,0
+AAPL.US,D,19921109,000000,0.419856,0.419856,0.410585,0.41413,134480111,0
+AAPL.US,D,19921110,000000,0.41244,0.42355,0.410585,0.421662,145550074,0
+AAPL.US,D,19921111,000000,0.42355,0.4367,0.421662,0.425533,167223222,0
+AAPL.US,D,19921112,000000,0.427361,0.431277,0.422912,0.426419,128131557,0
+AAPL.US,D,19921113,000000,0.427361,0.429176,0.419856,0.421662,100923466,0
+AAPL.US,D,19921116,000000,0.421662,0.433076,0.419856,0.430383,80437378,0
+AAPL.US,D,19921117,000000,0.429176,0.431277,0.411527,0.41413,201019964,0
+AAPL.US,D,19921118,000000,0.419856,0.4367,0.41626,0.433076,362974981,0
+AAPL.US,D,19921119,000000,0.433076,0.446287,0.433076,0.4367,286445481,0
+AAPL.US,D,19921120,000000,0.438449,0.440578,0.427361,0.431277,185161973,0
+AAPL.US,D,19921123,000000,0.42355,0.427361,0.421662,0.425533,181867601,0
+AAPL.US,D,19921124,000000,0.427361,0.431277,0.42355,0.431277,186749079,0
+AAPL.US,D,19921125,000000,0.427361,0.429176,0.419856,0.42355,139735026,0
+AAPL.US,D,19921127,000000,0.42355,0.429176,0.421662,0.42355,56203461,0
+AAPL.US,D,19921130,000000,0.421662,0.431277,0.41687,0.431277,191137040,0
+AAPL.US,D,19921201,000000,0.429176,0.442356,0.425533,0.4367,154979580,0
+AAPL.US,D,19921202,000000,0.4367,0.438449,0.427361,0.429176,116434743,0
+AAPL.US,D,19921203,000000,0.42355,0.431906,0.42073,0.431277,223386682,0
+AAPL.US,D,19921204,000000,0.429176,0.431277,0.42355,0.426419,114060739,0
+AAPL.US,D,19921207,000000,0.425533,0.433076,0.425533,0.433076,171744633,0
+AAPL.US,D,19921208,000000,0.433076,0.440578,0.433076,0.435786,234163225,0
+AAPL.US,D,19921209,000000,0.433076,0.434883,0.429176,0.431906,189830012,0
+AAPL.US,D,19921210,000000,0.429176,0.431906,0.42355,0.429176,166943186,0
+AAPL.US,D,19921211,000000,0.429176,0.4367,0.429176,0.431277,143122693,0
+AAPL.US,D,19921214,000000,0.431277,0.433076,0.425533,0.429176,131599245,0
+AAPL.US,D,19921215,000000,0.425533,0.427361,0.41626,0.422912,217371530,0
+AAPL.US,D,19921216,000000,0.421662,0.427361,0.408434,0.41244,269040328,0
+AAPL.US,D,19921217,000000,0.41413,0.431277,0.41413,0.426419,278496422,0
+AAPL.US,D,19921218,000000,0.431277,0.444153,0.429176,0.4367,280390336,0
+AAPL.US,D,19921221,000000,0.4367,0.449891,0.434883,0.446806,304931025,0
+AAPL.US,D,19921222,000000,0.448064,0.45917,0.448064,0.454291,333632930,0
+AAPL.US,D,19921223,000000,0.451677,0.453445,0.444153,0.448064,133773290,0
+AAPL.US,D,19921224,000000,0.449891,0.449891,0.442356,0.442356,54736316,0
+AAPL.US,D,19921228,000000,0.444153,0.448064,0.444153,0.446287,83891706,0
+AAPL.US,D,19921229,000000,0.446287,0.455546,0.446287,0.446806,138468006,0
+AAPL.US,D,19921230,000000,0.448064,0.448064,0.440578,0.440578,119782367,0
+AAPL.US,D,19921231,000000,0.440578,0.449891,0.440578,0.448064,109832829,0
+AAPL.US,D,19930104,000000,0.446287,0.449891,0.433076,0.4367,153779266,0
+AAPL.US,D,19930105,000000,0.434883,0.444153,0.429176,0.444153,221799485,0
+AAPL.US,D,19930106,000000,0.455546,0.464827,0.453445,0.463069,335100001,0
+AAPL.US,D,19930107,000000,0.463069,0.468471,0.454291,0.457424,324070069,0
+AAPL.US,D,19930108,000000,0.455546,0.472391,0.448064,0.466636,382180715,0
+AAPL.US,D,19930111,000000,0.464827,0.482525,0.463069,0.480731,325963954,0
+AAPL.US,D,19930112,000000,0.470524,0.478099,0.461292,0.461292,412216301,0
+AAPL.US,D,19930113,000000,0.461292,0.479845,0.45917,0.476251,237737630,0
+AAPL.US,D,19930114,000000,0.479845,0.489105,0.478099,0.4873,437997381,0
+AAPL.US,D,19930115,000000,0.457424,0.466636,0.449891,0.451677,1074880727,0
+AAPL.US,D,19930118,000000,0.446287,0.449891,0.434883,0.446287,397305219,0
+AAPL.US,D,19930119,000000,0.448064,0.453445,0.444153,0.448064,326337369,0
+AAPL.US,D,19930120,000000,0.448064,0.451677,0.446287,0.449891,189029762,0
+AAPL.US,D,19930121,000000,0.448064,0.451677,0.440578,0.449891,219612222,0
+AAPL.US,D,19930122,000000,0.451677,0.451677,0.442356,0.446287,174985586,0
+AAPL.US,D,19930125,000000,0.444153,0.453445,0.444153,0.449891,240871819,0
+AAPL.US,D,19930126,000000,0.453445,0.464827,0.453445,0.455546,340128174,0
+AAPL.US,D,19930127,000000,0.457424,0.463069,0.440578,0.451677,269867261,0
+AAPL.US,D,19930128,000000,0.449891,0.451677,0.444153,0.448936,219158728,0
+AAPL.US,D,19930129,000000,0.451677,0.45917,0.442356,0.446287,316881178,0
+AAPL.US,D,19930201,000000,0.444153,0.45917,0.444153,0.45917,286458798,0
+AAPL.US,D,19930202,000000,0.455546,0.461292,0.451677,0.451677,217131479,0
+AAPL.US,D,19930203,000000,0.457424,0.457424,0.438449,0.449891,314600528,0
+AAPL.US,D,19930204,000000,0.449891,0.451677,0.442356,0.446287,247873969,0
+AAPL.US,D,19930205,000000,0.444153,0.446287,0.421662,0.429176,437770620,0
+AAPL.US,D,19930208,000000,0.427361,0.431277,0.41626,0.42355,334713227,0
+AAPL.US,D,19930209,000000,0.427361,0.430383,0.42355,0.426419,284204834,0
+AAPL.US,D,19930210,000000,0.427361,0.429176,0.41244,0.418138,319481994,0
+AAPL.US,D,19930211,000000,0.418138,0.421662,0.41244,0.413313,200379763,0
+AAPL.US,D,19930212,000000,0.41244,0.41626,0.403051,0.403954,327951199,0
+AAPL.US,D,19930216,000000,0.401322,0.401322,0.386333,0.397387,485544892,0
+AAPL.US,D,19930217,000000,0.399132,0.404888,0.389823,0.403954,297208731,0
+AAPL.US,D,19930218,000000,0.41244,0.41413,0.401322,0.41244,333579562,0
+AAPL.US,D,19930219,000000,0.41413,0.41626,0.410585,0.41244,211729835,0
+AAPL.US,D,19930222,000000,0.41244,0.419856,0.410585,0.413313,117608420,0
+AAPL.US,D,19930223,000000,0.41244,0.41413,0.404888,0.406708,231108962,0
+AAPL.US,D,19930224,000000,0.390773,0.403954,0.390773,0.401842,341248501,0
+AAPL.US,D,19930225,000000,0.399132,0.410585,0.399132,0.410585,199139423,0
+AAPL.US,D,19930226,000000,0.406708,0.406708,0.391707,0.397387,351158084,0
+AAPL.US,D,19930301,000000,0.397387,0.401322,0.395589,0.399132,142069050,0
+AAPL.US,D,19930302,000000,0.397387,0.408434,0.397387,0.406708,175879156,0
+AAPL.US,D,19930303,000000,0.404888,0.41244,0.399132,0.409308,241378689,0
+AAPL.US,D,19930304,000000,0.408434,0.41413,0.401322,0.41244,224280298,0
+AAPL.US,D,19930305,000000,0.410585,0.418138,0.410585,0.41244,132919644,0
+AAPL.US,D,19930308,000000,0.41244,0.425533,0.41244,0.42355,210782904,0
+AAPL.US,D,19930309,000000,0.42355,0.431277,0.42355,0.425533,184375005,0
+AAPL.US,D,19930310,000000,0.425533,0.429176,0.419856,0.425533,157780407,0
+AAPL.US,D,19930311,000000,0.427361,0.429176,0.421662,0.426419,172211365,0
+AAPL.US,D,19930312,000000,0.425533,0.425533,0.41626,0.421662,150871670,0
+AAPL.US,D,19930315,000000,0.419856,0.429176,0.415279,0.427361,161995041,0
+AAPL.US,D,19930316,000000,0.429176,0.433076,0.42355,0.42355,120609336,0
+AAPL.US,D,19930317,000000,0.42355,0.427361,0.41244,0.413313,209849342,0
+AAPL.US,D,19930318,000000,0.41244,0.41687,0.408434,0.408434,126451076,0
+AAPL.US,D,19930319,000000,0.41244,0.41413,0.401322,0.403051,183508080,0
+AAPL.US,D,19930322,000000,0.401322,0.403954,0.395589,0.399132,196725382,0
+AAPL.US,D,19930323,000000,0.399132,0.404888,0.39443,0.395589,122103143,0
+AAPL.US,D,19930324,000000,0.395589,0.406708,0.393456,0.403051,170370833,0
+AAPL.US,D,19930325,000000,0.403051,0.410585,0.401322,0.410585,203687408,0
+AAPL.US,D,19930326,000000,0.410585,0.410585,0.393456,0.399132,180720566,0
+AAPL.US,D,19930329,000000,0.391707,0.393456,0.380658,0.382377,311653032,0
+AAPL.US,D,19930330,000000,0.383241,0.391707,0.376632,0.391707,314440536,0
+AAPL.US,D,19930331,000000,0.393456,0.395589,0.384097,0.386333,265599226,0
+AAPL.US,D,19930401,000000,0.384097,0.389823,0.382377,0.388113,128851796,0
+AAPL.US,D,19930402,000000,0.378507,0.384097,0.371258,0.375758,302223541,0
+AAPL.US,D,19930405,000000,0.374874,0.378507,0.371258,0.374874,177639655,0
+AAPL.US,D,19930406,000000,0.374874,0.376632,0.365564,0.365564,200499820,0
+AAPL.US,D,19930407,000000,0.367379,0.380658,0.363531,0.378507,193924538,0
+AAPL.US,D,19930408,000000,0.374874,0.378507,0.367379,0.373088,194618072,0
+AAPL.US,D,19930412,000000,0.371258,0.382377,0.371258,0.374874,110806401,0
+AAPL.US,D,19930413,000000,0.378507,0.384097,0.361683,0.363531,195871777,0
+AAPL.US,D,19930414,000000,0.361683,0.365564,0.35696,0.365564,202513790,0
+AAPL.US,D,19930415,000000,0.361683,0.361683,0.350595,0.354192,260437710,0
+AAPL.US,D,19930416,000000,0.361683,0.365564,0.355387,0.360838,817857426,0
+AAPL.US,D,19930419,000000,0.363531,0.371258,0.361683,0.363531,271347683,0
+AAPL.US,D,19930420,000000,0.365564,0.376632,0.361683,0.374874,285858627,0
+AAPL.US,D,19930421,000000,0.376632,0.380658,0.369276,0.37182,244446311,0
+AAPL.US,D,19930422,000000,0.369276,0.378507,0.367379,0.374874,187762668,0
+AAPL.US,D,19930423,000000,0.373088,0.376632,0.365564,0.369276,159741000,0
+AAPL.US,D,19930426,000000,0.369276,0.373088,0.363531,0.367379,122423177,0
+AAPL.US,D,19930427,000000,0.365564,0.376632,0.365564,0.376632,154419365,0
+AAPL.US,D,19930428,000000,0.373088,0.389823,0.373088,0.385392,194391383,0
+AAPL.US,D,19930429,000000,0.386333,0.388113,0.375758,0.380658,98175976,0
+AAPL.US,D,19930430,000000,0.380658,0.393456,0.380658,0.384097,157593715,0
+AAPL.US,D,19930503,000000,0.384097,0.389823,0.382377,0.388968,77623155,0
+AAPL.US,D,19930504,000000,0.391707,0.406708,0.389823,0.400417,203420666,0
+AAPL.US,D,19930505,000000,0.397387,0.41626,0.397387,0.408434,301356580,0
+AAPL.US,D,19930506,000000,0.408434,0.410585,0.401322,0.403051,83905018,0
+AAPL.US,D,19930507,000000,0.401322,0.410585,0.401322,0.410585,97522399,0
+AAPL.US,D,19930510,000000,0.41244,0.419021,0.41244,0.41244,164249041,0
+AAPL.US,D,19930511,000000,0.41244,0.41413,0.404888,0.408434,188602988,0
+AAPL.US,D,19930512,000000,0.406708,0.410585,0.397387,0.399132,125304048,0
+AAPL.US,D,19930513,000000,0.401322,0.418138,0.401322,0.41626,430755222,0
+AAPL.US,D,19930514,000000,0.41413,0.419856,0.41244,0.41626,139815093,0
+AAPL.US,D,19930517,000000,0.41626,0.419856,0.41244,0.418138,82931386,0
+AAPL.US,D,19930518,000000,0.41626,0.421662,0.41244,0.41626,194671385,0
+AAPL.US,D,19930519,000000,0.410585,0.431277,0.408434,0.429176,205741461,0
+AAPL.US,D,19930520,000000,0.429176,0.442356,0.429176,0.440578,345969923,0
+AAPL.US,D,19930521,000000,0.440578,0.443241,0.425533,0.431277,176479341,0
+AAPL.US,D,19930524,000000,0.425533,0.440578,0.425533,0.431906,179000067,0
+AAPL.US,D,19930525,000000,0.425533,0.431277,0.418138,0.422912,215210866,0
+AAPL.US,D,19930526,000000,0.419856,0.433076,0.415279,0.433076,144763228,0
+AAPL.US,D,19930527,000000,0.433076,0.438449,0.429176,0.431277,234936774,0
+AAPL.US,D,19930528,000000,0.427361,0.431277,0.421662,0.424384,219052070,0
+AAPL.US,D,19930601,000000,0.42355,0.433076,0.42355,0.427361,160848035,0
+AAPL.US,D,19930602,000000,0.425533,0.4367,0.419856,0.427361,238737900,0
+AAPL.US,D,19930603,000000,0.427361,0.429176,0.419856,0.422912,186789045,0
+AAPL.US,D,19930604,000000,0.418138,0.421662,0.408434,0.411527,254462608,0
+AAPL.US,D,19930607,000000,0.408434,0.410585,0.377898,0.380658,574344713,0
+AAPL.US,D,19930608,000000,0.365564,0.374874,0.359916,0.371258,739620698,0
+AAPL.US,D,19930609,000000,0.337377,0.341883,0.3299,0.33164,1403298776,0
+AAPL.US,D,19930610,000000,0.326266,0.335549,0.320561,0.333536,659370143,0
+AAPL.US,D,19930611,000000,0.337377,0.339243,0.325441,0.328124,288566136,0
+AAPL.US,D,19930614,000000,0.3299,0.335549,0.326266,0.334449,297101988,0
+AAPL.US,D,19930615,000000,0.339243,0.339243,0.314018,0.314904,533879317,0
+AAPL.US,D,19930616,000000,0.316733,0.324176,0.31131,0.316733,420458780,0
+AAPL.US,D,19930617,000000,0.318477,0.318477,0.303412,0.309148,487572181,0
+AAPL.US,D,19930618,000000,0.311938,0.315838,0.29811,0.30743,370697256,0
+AAPL.US,D,19930621,000000,0.303412,0.303412,0.296351,0.296872,325790582,0
+AAPL.US,D,19930622,000000,0.306577,0.314904,0.29811,0.310386,400572871,0
+AAPL.US,D,19930623,000000,0.313061,0.313061,0.300015,0.303412,215210866,0
+AAPL.US,D,19930624,000000,0.303412,0.313061,0.300015,0.313061,265359253,0
+AAPL.US,D,19930625,000000,0.302881,0.305613,0.296351,0.300015,306238024,0
+AAPL.US,D,19930628,000000,0.303412,0.303412,0.290556,0.300791,421098975,0
+AAPL.US,D,19930629,000000,0.301735,0.301735,0.288582,0.292346,350424547,0
+AAPL.US,D,19930630,000000,0.290556,0.29811,0.288582,0.296351,238471167,0
+AAPL.US,D,19930701,000000,0.292346,0.29811,0.284939,0.284939,259797538,0
+AAPL.US,D,19930702,000000,0.286667,0.290556,0.283112,0.288582,228201444,0
+AAPL.US,D,19930706,000000,0.286667,0.292346,0.281325,0.283112,184881822,0
+AAPL.US,D,19930707,000000,0.281325,0.284035,0.271691,0.273517,270360674,0
+AAPL.US,D,19930708,000000,0.273517,0.281325,0.271691,0.273517,165489366,0
+AAPL.US,D,19930709,000000,0.277375,0.279184,0.273517,0.275599,186815746,0
+AAPL.US,D,19930712,000000,0.275599,0.285783,0.271691,0.284939,207061797,0
+AAPL.US,D,19930713,000000,0.290556,0.290556,0.277375,0.279184,188282853,0
+AAPL.US,D,19930714,000000,0.275599,0.281325,0.268154,0.279184,293300853,0
+AAPL.US,D,19930715,000000,0.279184,0.283112,0.264245,0.268154,402546799,0
+AAPL.US,D,19930716,000000,0.213487,0.22223,0.198581,0.20627,2525273617,0
+AAPL.US,D,19930719,000000,0.20999,0.21566,0.19139,0.192322,960086502,0
+AAPL.US,D,19930720,000000,0.196771,0.208136,0.193079,0.201526,633415706,0
+AAPL.US,D,19930721,000000,0.194937,0.200612,0.19139,0.196771,542908699,0
+AAPL.US,D,19930722,000000,0.194937,0.202431,0.193079,0.198581,251475027,0
+AAPL.US,D,19930723,000000,0.202431,0.20627,0.194937,0.196771,278389756,0
+AAPL.US,D,19930726,000000,0.200612,0.20627,0.194937,0.201526,181987685,0
+AAPL.US,D,19930727,000000,0.200612,0.20627,0.196771,0.198581,236510573,0
+AAPL.US,D,19930728,000000,0.196771,0.202431,0.196771,0.201526,109312577,0
+AAPL.US,D,19930729,000000,0.202431,0.20627,0.200612,0.204315,144536510,0
+AAPL.US,D,19930730,000000,0.20627,0.211672,0.202431,0.208136,255369513,0
+AAPL.US,D,19930802,000000,0.211672,0.219224,0.20999,0.213487,257583491,0
+AAPL.US,D,19930803,000000,0.217437,0.219224,0.21566,0.217437,210155993,0
+AAPL.US,D,19930804,000000,0.219224,0.228513,0.217437,0.226765,289366373,0
+AAPL.US,D,19930805,000000,0.230656,0.230656,0.217437,0.221364,249327740,0
+AAPL.US,D,19930806,000000,0.219224,0.226765,0.219224,0.219224,149951511,0
+AAPL.US,D,19930809,000000,0.219224,0.226765,0.217437,0.223074,192217361,0
+AAPL.US,D,19930810,000000,0.221364,0.223074,0.211672,0.213487,181934302,0
+AAPL.US,D,19930811,000000,0.213487,0.213487,0.202431,0.20627,198832640,0
+AAPL.US,D,19930812,000000,0.20627,0.208136,0.194937,0.198581,402706807,0
+AAPL.US,D,19930813,000000,0.198581,0.208136,0.196771,0.205188,165302736,0
+AAPL.US,D,19930816,000000,0.20627,0.20999,0.204315,0.20627,121996409,0
+AAPL.US,D,19930817,000000,0.208136,0.213487,0.204315,0.212585,128825090,0
+AAPL.US,D,19930818,000000,0.217437,0.223074,0.211672,0.213487,224733730,0
+AAPL.US,D,19930819,000000,0.21566,0.21566,0.20627,0.20627,181160763,0
+AAPL.US,D,19930820,000000,0.208136,0.20999,0.202431,0.20999,119008849,0
+AAPL.US,D,19930823,000000,0.20999,0.21566,0.20627,0.212585,108579033,0
+AAPL.US,D,19930824,000000,0.211672,0.21566,0.208136,0.20999,120582651,0
+AAPL.US,D,19930825,000000,0.20999,0.211672,0.200612,0.204315,173585163,0
+AAPL.US,D,19930826,000000,0.204315,0.204315,0.198581,0.201526,209755923,0
+AAPL.US,D,19930827,000000,0.202431,0.202431,0.196771,0.198581,222172975,0
+AAPL.US,D,19930830,000000,0.198581,0.198581,0.194042,0.194937,325977264,0
+AAPL.US,D,19930831,000000,0.198581,0.200612,0.194937,0.198581,152272088,0
+AAPL.US,D,19930901,000000,0.198581,0.200612,0.193079,0.195841,268613489,0
+AAPL.US,D,19930902,000000,0.194937,0.196771,0.1892,0.193079,336126962,0
+AAPL.US,D,19930903,000000,0.194937,0.194937,0.1892,0.193079,194031286,0
+AAPL.US,D,19930907,000000,0.194937,0.202431,0.193079,0.196771,170931024,0
+AAPL.US,D,19930908,000000,0.196771,0.202431,0.194937,0.200612,269880548,0
+AAPL.US,D,19930909,000000,0.200612,0.202431,0.194937,0.194937,178066503,0
+AAPL.US,D,19930910,000000,0.196771,0.196771,0.190104,0.196771,160154480,0
+AAPL.US,D,19930913,000000,0.196771,0.198581,0.185714,0.1892,304597603,0
+AAPL.US,D,19930914,000000,0.181697,0.187402,0.179969,0.181697,329431699,0
+AAPL.US,D,19930915,000000,0.183551,0.187402,0.176362,0.183551,306904916,0
+AAPL.US,D,19930916,000000,0.181697,0.187402,0.181697,0.185714,102363868,0
+AAPL.US,D,19930917,000000,0.182619,0.19139,0.181697,0.1892,204861101,0
+AAPL.US,D,19930920,000000,0.1892,0.19139,0.185714,0.186558,132226092,0
+AAPL.US,D,19930921,000000,0.185714,0.1892,0.179084,0.183551,174452051,0
+AAPL.US,D,19930922,000000,0.181697,0.19139,0.181697,0.19139,131572602,0
+AAPL.US,D,19930923,000000,0.19139,0.19139,0.183551,0.185714,155939872,0
+AAPL.US,D,19930924,000000,0.187402,0.1892,0.183551,0.187402,91187232,0
+AAPL.US,D,19930927,000000,0.187402,0.1892,0.181697,0.185714,134773529,0
+AAPL.US,D,19930928,000000,0.185714,0.187402,0.181697,0.185714,112593606,0
+AAPL.US,D,19930929,000000,0.181697,0.186558,0.178141,0.179084,281924140,0
+AAPL.US,D,19930930,000000,0.179969,0.179969,0.172445,0.175166,327364344,0
+AAPL.US,D,19931001,000000,0.170667,0.172445,0.168487,0.170667,400106067,0
+AAPL.US,D,19931004,000000,0.169751,0.172445,0.164992,0.170667,229641854,0
+AAPL.US,D,19931005,000000,0.172445,0.179969,0.172445,0.176362,209955951,0
+AAPL.US,D,19931006,000000,0.178141,0.179969,0.175166,0.177307,208728915,0
+AAPL.US,D,19931007,000000,0.176362,0.178141,0.170667,0.172445,160647923,0
+AAPL.US,D,19931008,000000,0.174211,0.174211,0.166689,0.169751,166009548,0
+AAPL.US,D,19931011,000000,0.170667,0.179969,0.170667,0.178141,191897236,0
+AAPL.US,D,19931012,000000,0.179969,0.187402,0.178141,0.179969,364802177,0
+AAPL.US,D,19931013,000000,0.181697,0.181697,0.176362,0.179969,210782904,0
+AAPL.US,D,19931014,000000,0.179969,0.183551,0.176362,0.178141,191350470,0
+AAPL.US,D,19931015,000000,0.208136,0.213487,0.200612,0.211672,1137539429,0
+AAPL.US,D,19931018,000000,0.20999,0.21566,0.208136,0.212585,396544980,0
+AAPL.US,D,19931019,000000,0.211672,0.213487,0.204315,0.208136,254329281,0
+AAPL.US,D,19931020,000000,0.20999,0.211672,0.204315,0.208136,164822517,0
+AAPL.US,D,19931021,000000,0.20627,0.234212,0.204315,0.226765,746782853,0
+AAPL.US,D,19931022,000000,0.228513,0.236342,0.223074,0.226765,471660774,0
+AAPL.US,D,19931025,000000,0.226765,0.228513,0.22223,0.224919,260944534,0
+AAPL.US,D,19931026,000000,0.223074,0.224919,0.217437,0.223074,264932373,0
+AAPL.US,D,19931027,000000,0.224919,0.241765,0.223074,0.238102,546669824,0
+AAPL.US,D,19931028,000000,0.238102,0.241765,0.232446,0.232446,291113513,0
+AAPL.US,D,19931029,000000,0.232446,0.238102,0.228513,0.230656,162981981,0
+AAPL.US,D,19931101,000000,0.230656,0.236342,0.226765,0.236342,126197696,0
+AAPL.US,D,19931102,000000,0.234212,0.247461,0.232446,0.245564,267039680,0
+AAPL.US,D,19931103,000000,0.247461,0.247461,0.232446,0.237305,210729517,0
+AAPL.US,D,19931104,000000,0.236342,0.241765,0.230656,0.241765,220745931,0
+AAPL.US,D,19931105,000000,0.239062,0.241765,0.230656,0.239062,450174343,0
+AAPL.US,D,19931108,000000,0.239868,0.240782,0.228513,0.230656,198859342,0
+AAPL.US,D,19931109,000000,0.232446,0.234212,0.223074,0.225853,203927573,0
+AAPL.US,D,19931110,000000,0.226765,0.230656,0.224919,0.230656,91667385,0
+AAPL.US,D,19931111,000000,0.230656,0.239868,0.228513,0.235115,169610606,0
+AAPL.US,D,19931112,000000,0.236342,0.239868,0.228513,0.238102,171077711,0
+AAPL.US,D,19931115,000000,0.236342,0.245564,0.236342,0.239868,187082500,0
+AAPL.US,D,19931116,000000,0.239868,0.256683,0.238102,0.254954,360921092,0
+AAPL.US,D,19931117,000000,0.254954,0.262429,0.245564,0.251292,360374199,0
+AAPL.US,D,19931118,000000,0.251292,0.253117,0.247461,0.251292,136240629,0
+AAPL.US,D,19931119,000000,0.247461,0.251292,0.243562,0.247461,146430351,0
+AAPL.US,D,19931122,000000,0.245564,0.247461,0.241765,0.243562,179346875,0
+AAPL.US,D,19931123,000000,0.243562,0.247461,0.234212,0.247461,221692794,0
+AAPL.US,D,19931124,000000,0.245564,0.251292,0.244484,0.247461,107698816,0
+AAPL.US,D,19931126,000000,0.245564,0.247461,0.241765,0.244484,51735439,0
+AAPL.US,D,19931129,000000,0.241765,0.243562,0.236342,0.238102,115167789,0
+AAPL.US,D,19931130,000000,0.238102,0.244484,0.236342,0.236342,134160070,0
+AAPL.US,D,19931201,000000,0.239868,0.241765,0.234212,0.236342,132439530,0
+AAPL.US,D,19931202,000000,0.238102,0.239868,0.232446,0.238102,119862384,0
+AAPL.US,D,19931203,000000,0.238102,0.239868,0.232446,0.236342,143456154,0
+AAPL.US,D,19931206,000000,0.236342,0.243562,0.234212,0.241765,186935770,0
+AAPL.US,D,19931207,000000,0.239868,0.241765,0.236342,0.241765,76036026,0
+AAPL.US,D,19931208,000000,0.239868,0.241765,0.236342,0.239062,47147454,0
+AAPL.US,D,19931209,000000,0.238102,0.239868,0.223074,0.224919,217638288,0
+AAPL.US,D,19931210,000000,0.226765,0.228513,0.208136,0.211672,592150005,0
+AAPL.US,D,19931213,000000,0.211672,0.221364,0.208136,0.221364,290953527,0
+AAPL.US,D,19931214,000000,0.219224,0.223074,0.217437,0.21834,349704361,0
+AAPL.US,D,19931215,000000,0.217437,0.223074,0.217437,0.223074,147524062,0
+AAPL.US,D,19931216,000000,0.221364,0.223074,0.217437,0.220098,150484914,0
+AAPL.US,D,19931217,000000,0.221364,0.223074,0.21834,0.221364,172851641,0
+AAPL.US,D,19931220,000000,0.219224,0.223074,0.211672,0.213487,225107175,0
+AAPL.US,D,19931221,000000,0.213487,0.21566,0.204315,0.20627,299049285,0
+AAPL.US,D,19931222,000000,0.204315,0.213487,0.202431,0.20999,215984477,0
+AAPL.US,D,19931223,000000,0.204315,0.204315,0.198581,0.204315,270267322,0
+AAPL.US,D,19931227,000000,0.208136,0.21566,0.204315,0.213487,190456840,0
+AAPL.US,D,19931228,000000,0.21566,0.221364,0.213487,0.21834,189936676,0
+AAPL.US,D,19931229,000000,0.219224,0.219224,0.213487,0.213487,127838147,0
+AAPL.US,D,19931230,000000,0.213487,0.226765,0.213487,0.223074,374578407,0
+AAPL.US,D,19931231,000000,0.223074,0.226765,0.219224,0.219224,191683906,0
+AAPL.US,D,19940103,000000,0.221364,0.224919,0.217437,0.223997,216171146,0
+AAPL.US,D,19940104,000000,0.226765,0.236342,0.224919,0.236342,339594703,0
+AAPL.US,D,19940105,000000,0.238102,0.254019,0.238102,0.253117,728950873,0
+AAPL.US,D,19940106,000000,0.253117,0.254954,0.243562,0.245564,436450245,0
+AAPL.US,D,19940107,000000,0.239868,0.249228,0.234212,0.248346,355812823,0
+AAPL.US,D,19940110,000000,0.247461,0.254019,0.245564,0.25191,240058350,0
+AAPL.US,D,19940111,000000,0.251292,0.253117,0.238102,0.239062,423219687,0
+AAPL.US,D,19940112,000000,0.241765,0.241765,0.228513,0.228513,522916022,0
+AAPL.US,D,19940113,000000,0.224919,0.230656,0.223074,0.229685,633042260,0
+AAPL.US,D,19940114,000000,0.230656,0.238102,0.228513,0.232446,255449535,0
+AAPL.US,D,19940117,000000,0.232446,0.236342,0.224919,0.227659,173518453,0
+AAPL.US,D,19940118,000000,0.226765,0.226765,0.217437,0.220098,432035610,0
+AAPL.US,D,19940119,000000,0.219224,0.223074,0.21566,0.219224,335326727,0
+AAPL.US,D,19940120,000000,0.221364,0.230656,0.221364,0.223997,319241956,0
+AAPL.US,D,19940121,000000,0.249228,0.251292,0.241765,0.250434,1167174980,0
+AAPL.US,D,19940124,000000,0.249228,0.264245,0.249228,0.262429,824232645,0
+AAPL.US,D,19940125,000000,0.260611,0.262429,0.249228,0.254019,526743848,0
+AAPL.US,D,19940126,000000,0.253117,0.254954,0.249228,0.251292,197445585,0
+AAPL.US,D,19940127,000000,0.251292,0.256683,0.247461,0.255839,157486981,0
+AAPL.US,D,19940128,000000,0.256683,0.260611,0.253117,0.254954,162475140,0
+AAPL.US,D,19940131,000000,0.251292,0.253117,0.245564,0.245564,283871375,0
+AAPL.US,D,19940201,000000,0.247461,0.251292,0.241765,0.249228,186629029,0
+AAPL.US,D,19940202,000000,0.249228,0.249228,0.243562,0.247461,174398724,0
+AAPL.US,D,19940203,000000,0.247461,0.25191,0.243562,0.251292,164329041,0
+AAPL.US,D,19940204,000000,0.251292,0.262429,0.249228,0.251292,421565812,0
+AAPL.US,D,19940207,000000,0.251292,0.278318,0.251292,0.273517,863884457,0
+AAPL.US,D,19940208,000000,0.269951,0.273517,0.264245,0.268154,339848104,0
+AAPL.US,D,19940209,000000,0.268154,0.273517,0.264245,0.271691,222666415,0
+AAPL.US,D,19940210,000000,0.271691,0.281325,0.269951,0.273517,359667285,0
+AAPL.US,D,19940211,000000,0.271691,0.281325,0.271691,0.277375,195591704,0
+AAPL.US,D,19940214,000000,0.277375,0.284939,0.275599,0.277375,292407253,0
+AAPL.US,D,19940215,000000,0.275599,0.281325,0.271691,0.278318,154539491,0
+AAPL.US,D,19940216,000000,0.281325,0.281325,0.275599,0.275599,145310049,0
+AAPL.US,D,19940217,000000,0.279184,0.284035,0.271691,0.277375,172851641,0
+AAPL.US,D,19940218,000000,0.273517,0.277375,0.271691,0.271691,177519640,0
+AAPL.US,D,19940222,000000,0.271691,0.281325,0.268154,0.279184,255516266,0
+AAPL.US,D,19940223,000000,0.279184,0.286667,0.277375,0.279184,310252587,0
+AAPL.US,D,19940224,000000,0.277375,0.279184,0.271691,0.274419,235617032,0
+AAPL.US,D,19940225,000000,0.277375,0.279184,0.266288,0.269951,282017490,0
+AAPL.US,D,19940228,000000,0.271691,0.277375,0.269951,0.273517,147457388,0
+AAPL.US,D,19940301,000000,0.275599,0.275599,0.268154,0.271691,252301924,0
+AAPL.US,D,19940302,000000,0.264245,0.271691,0.260611,0.266945,350277863,0
+AAPL.US,D,19940303,000000,0.268154,0.271691,0.266288,0.268154,224440374,0
+AAPL.US,D,19940304,000000,0.269951,0.281325,0.268154,0.275599,270133970,0
+AAPL.US,D,19940307,000000,0.277375,0.285783,0.275599,0.284035,369630278,0
+AAPL.US,D,19940308,000000,0.284939,0.284939,0.275599,0.277375,221559492,0
+AAPL.US,D,19940309,000000,0.274419,0.281325,0.269951,0.281325,295968346,0
+AAPL.US,D,19940310,000000,0.279184,0.281894,0.275599,0.279184,171197744,0
+AAPL.US,D,19940311,000000,0.277375,0.283112,0.275599,0.279184,192724208,0
+AAPL.US,D,19940314,000000,0.288582,0.288582,0.283112,0.285783,525996981,0
+AAPL.US,D,19940315,000000,0.286667,0.286667,0.279184,0.281894,243579344,0
+AAPL.US,D,19940316,000000,0.281325,0.283112,0.273517,0.275599,175252284,0
+AAPL.US,D,19940317,000000,0.275599,0.277375,0.271691,0.273517,186042221,0
+AAPL.US,D,19940318,000000,0.275599,0.275599,0.268154,0.272975,266359443,0
+AAPL.US,D,19940321,000000,0.272975,0.273517,0.264245,0.266288,293554285,0
+AAPL.US,D,19940322,000000,0.264245,0.266288,0.258488,0.262429,289166247,0
+AAPL.US,D,19940323,000000,0.264245,0.266288,0.256683,0.263341,258037029,0
+AAPL.US,D,19940324,000000,0.263341,0.264245,0.254954,0.259452,223986855,0
+AAPL.US,D,19940325,000000,0.260611,0.260611,0.245564,0.245564,409215416,0
+AAPL.US,D,19940328,000000,0.247461,0.254954,0.245564,0.249228,336500435,0
+AAPL.US,D,19940329,000000,0.249228,0.253117,0.241765,0.245564,254262536,0
+AAPL.US,D,19940330,000000,0.243562,0.249228,0.238102,0.243562,202233715,0
+AAPL.US,D,19940331,000000,0.243562,0.251292,0.236342,0.249228,248954267,0
+AAPL.US,D,19940404,000000,0.241765,0.249228,0.238102,0.249228,200419792,0
+AAPL.US,D,19940405,000000,0.253117,0.256683,0.251292,0.251292,116581498,0
+AAPL.US,D,19940406,000000,0.254954,0.254954,0.245564,0.251292,153725846,0
+AAPL.US,D,19940407,000000,0.251292,0.253117,0.245564,0.250434,92134187,0
+AAPL.US,D,19940408,000000,0.253117,0.254954,0.249228,0.251292,210596176,0
+AAPL.US,D,19940411,000000,0.251292,0.251292,0.243562,0.251292,127211314,0
+AAPL.US,D,19940412,000000,0.250434,0.250434,0.238102,0.239868,162941920,0
+AAPL.US,D,19940413,000000,0.241765,0.243562,0.234212,0.238102,277629494,0
+AAPL.US,D,19940414,000000,0.228513,0.238102,0.224919,0.236342,264358907,0
+AAPL.US,D,19940415,000000,0.234212,0.236342,0.224919,0.226765,224293580,0
+AAPL.US,D,19940418,000000,0.228513,0.228513,0.219224,0.22223,274241799,0
+AAPL.US,D,19940419,000000,0.223074,0.224919,0.213487,0.217437,197979087,0
+AAPL.US,D,19940420,000000,0.219224,0.224919,0.20999,0.211672,335633518,0
+AAPL.US,D,19940421,000000,0.213487,0.228513,0.202431,0.22223,488879194,0
+AAPL.US,D,19940422,000000,0.234212,0.239868,0.213487,0.223074,830994629,0
+AAPL.US,D,19940425,000000,0.223074,0.232446,0.221364,0.232446,427794310,0
+AAPL.US,D,19940426,000000,0.236342,0.236342,0.232446,0.234212,195564998,0
+AAPL.US,D,19940428,000000,0.232446,0.234212,0.223074,0.226765,119649065,0
+AAPL.US,D,19940429,000000,0.224919,0.228513,0.223074,0.224919,112873713,0
+AAPL.US,D,19940502,000000,0.224919,0.234212,0.224919,0.232446,146737091,0
+AAPL.US,D,19940503,000000,0.232446,0.234212,0.221364,0.226765,158260572,0
+AAPL.US,D,19940504,000000,0.232446,0.249228,0.228513,0.247461,433649456,0
+AAPL.US,D,19940505,000000,0.249228,0.253117,0.241765,0.246509,343355839,0
+AAPL.US,D,19940506,000000,0.241765,0.245564,0.234212,0.242325,223613414,0
+AAPL.US,D,19940509,000000,0.241765,0.243562,0.230656,0.234212,167276602,0
+AAPL.US,D,19940510,000000,0.238102,0.239868,0.232446,0.232446,174865496,0
+AAPL.US,D,19940511,000000,0.232446,0.236342,0.223074,0.226765,173291693,0
+AAPL.US,D,19940512,000000,0.228513,0.230656,0.221364,0.222495,127544697,0
+AAPL.US,D,19940513,000000,0.223074,0.228513,0.219224,0.224919,110286208,0
+AAPL.US,D,19940516,000000,0.224919,0.228513,0.221364,0.221364,161221461,0
+AAPL.US,D,19940517,000000,0.223074,0.223074,0.21566,0.220098,214477348,0
+AAPL.US,D,19940518,000000,0.223074,0.230656,0.219224,0.229685,147497352,0
+AAPL.US,D,19940519,000000,0.230656,0.243562,0.228513,0.240782,325790582,0
+AAPL.US,D,19940520,000000,0.238102,0.241765,0.232446,0.232757,116874869,0
+AAPL.US,D,19940523,000000,0.232446,0.234212,0.224919,0.228513,142842685,0
+AAPL.US,D,19940524,000000,0.232446,0.234212,0.226765,0.230656,150578259,0
+AAPL.US,D,19940525,000000,0.226765,0.238102,0.224919,0.234212,162088408,0
+AAPL.US,D,19940526,000000,0.236342,0.236342,0.226765,0.228513,86972643,0
+AAPL.US,D,19940527,000000,0.226765,0.230656,0.221364,0.224636,129425328,0
+AAPL.US,D,19940531,000000,0.221364,0.221364,0.213487,0.219224,306518103,0
+AAPL.US,D,19940601,000000,0.213487,0.214746,0.20902,0.211672,459377113,0
+AAPL.US,D,19940602,000000,0.212585,0.213487,0.203362,0.205188,458376770,0
+AAPL.US,D,19940603,000000,0.203362,0.20999,0.200612,0.207191,421179010,0
+AAPL.US,D,19940606,000000,0.20627,0.208136,0.202431,0.205188,150084813,0
+AAPL.US,D,19940607,000000,0.204315,0.208136,0.204315,0.20627,167009849,0
+AAPL.US,D,19940608,000000,0.20627,0.207191,0.194937,0.195841,326484063,0
+AAPL.US,D,19940609,000000,0.192322,0.202431,0.19139,0.202431,349544309,0
+AAPL.US,D,19940610,000000,0.203362,0.205188,0.197616,0.198581,169970734,0
+AAPL.US,D,19940613,000000,0.197616,0.203707,0.197616,0.202431,110633031,0
+AAPL.US,D,19940614,000000,0.204315,0.205188,0.199708,0.202723,183814802,0
+AAPL.US,D,19940615,000000,0.202431,0.20999,0.201526,0.208764,189910010,0
+AAPL.US,D,19940616,000000,0.208136,0.208136,0.195841,0.197616,259864207,0
+AAPL.US,D,19940617,000000,0.194937,0.200612,0.194042,0.198581,267333106,0
+AAPL.US,D,19940620,000000,0.196771,0.204315,0.194937,0.203362,238044380,0
+AAPL.US,D,19940621,000000,0.201526,0.204315,0.193079,0.194937,289699787,0
+AAPL.US,D,19940622,000000,0.196771,0.200612,0.194937,0.196771,135587135,0
+AAPL.US,D,19940623,000000,0.196771,0.196771,0.186558,0.188384,242805755,0
+AAPL.US,D,19940624,000000,0.188384,0.195841,0.185714,0.19203,348744053,0
+AAPL.US,D,19940627,000000,0.1892,0.196771,0.18473,0.196771,304797620,0
+AAPL.US,D,19940628,000000,0.196771,0.203362,0.192322,0.200612,207475210,0
+AAPL.US,D,19940629,000000,0.200612,0.203362,0.194042,0.195841,161434825,0
+AAPL.US,D,19940630,000000,0.196771,0.201526,0.196771,0.198581,121142769,0
+AAPL.US,D,19940701,000000,0.197616,0.198581,0.190104,0.193079,213490399,0
+AAPL.US,D,19940705,000000,0.192322,0.200612,0.192322,0.198581,102230558,0
+AAPL.US,D,19940706,000000,0.196771,0.198581,0.194937,0.195841,115967972,0
+AAPL.US,D,19940707,000000,0.194042,0.202431,0.19139,0.201171,202620420,0
+AAPL.US,D,19940708,000000,0.198581,0.207191,0.198581,0.202723,247967379,0
+AAPL.US,D,19940711,000000,0.203362,0.205188,0.199708,0.202431,126731158,0
+AAPL.US,D,19940712,000000,0.202431,0.213194,0.197616,0.212585,288552803,0
+AAPL.US,D,19940713,000000,0.213487,0.226765,0.213487,0.222495,536186678,0
+AAPL.US,D,19940714,000000,0.22223,0.223074,0.211672,0.214746,215144160,0
+AAPL.US,D,19940715,000000,0.211672,0.214746,0.20627,0.211672,113087072,0
+AAPL.US,D,19940718,000000,0.210887,0.217437,0.20999,0.212585,91013830,0
+AAPL.US,D,19940719,000000,0.214746,0.21566,0.205188,0.207547,138574661,0
+AAPL.US,D,19940720,000000,0.205188,0.207191,0.197616,0.199708,258850578,0
+AAPL.US,D,19940721,000000,0.199708,0.213487,0.198581,0.20999,344716190,0
+AAPL.US,D,19940722,000000,0.237305,0.239615,0.224919,0.232446,936679518,0
+AAPL.US,D,19940725,000000,0.233337,0.239062,0.230656,0.237531,503310181,0
+AAPL.US,D,19940726,000000,0.238102,0.239868,0.233337,0.235115,224840400,0
+AAPL.US,D,19940727,000000,0.234212,0.235115,0.229685,0.232757,159314193,0
+AAPL.US,D,19940728,000000,0.232446,0.240782,0.231512,0.239062,292127184,0
+AAPL.US,D,19940729,000000,0.239062,0.254954,0.239062,0.252546,661824122,0
+AAPL.US,D,19940801,000000,0.25191,0.253117,0.245564,0.250434,273028187,0
+AAPL.US,D,19940802,000000,0.251292,0.25191,0.242951,0.244201,321002510,0
+AAPL.US,D,19940803,000000,0.245564,0.249228,0.240782,0.248346,270133970,0
+AAPL.US,D,19940804,000000,0.248346,0.253117,0.248346,0.249228,220012312,0
+AAPL.US,D,19940805,000000,0.246509,0.250434,0.246509,0.249228,103617630,0
+AAPL.US,D,19940808,000000,0.248346,0.254954,0.247461,0.253117,168236840,0
+AAPL.US,D,19940809,000000,0.251292,0.254019,0.248346,0.25191,93601255,0
+AAPL.US,D,19940810,000000,0.25191,0.261535,0.249228,0.259452,301956794,0
+AAPL.US,D,19940811,000000,0.256683,0.263341,0.254019,0.257344,354972608,0
+AAPL.US,D,19940812,000000,0.257941,0.263341,0.254019,0.260611,213930522,0
+AAPL.US,D,19940815,000000,0.260611,0.262429,0.256683,0.259452,142989312,0
+AAPL.US,D,19940816,000000,0.257941,0.260611,0.254954,0.260611,185455346,0
+AAPL.US,D,19940817,000000,0.261535,0.265336,0.259452,0.262429,340795062,0
+AAPL.US,D,19940818,000000,0.260611,0.264245,0.258488,0.259452,245619994,0
+AAPL.US,D,19940819,000000,0.260611,0.262429,0.256683,0.261535,155459702,0
+AAPL.US,D,19940822,000000,0.260611,0.262429,0.259452,0.261535,181507472,0
+AAPL.US,D,19940823,000000,0.261535,0.269068,0.260611,0.262429,255369513,0
+AAPL.US,D,19940824,000000,0.260611,0.262429,0.257941,0.261535,204327646,0
+AAPL.US,D,19940825,000000,0.256683,0.272975,0.256683,0.263018,355812823,0
+AAPL.US,D,19940826,000000,0.264245,0.270757,0.264245,0.268154,243165891,0
+AAPL.US,D,19940829,000000,0.268154,0.270757,0.264245,0.265336,181134032,0
+AAPL.US,D,19940830,000000,0.264245,0.272975,0.263341,0.271691,216824694,0
+AAPL.US,D,19940831,000000,0.269951,0.280401,0.268154,0.271089,418978360,0
+AAPL.US,D,19940901,000000,0.265336,0.268154,0.259452,0.262429,243272607,0
+AAPL.US,D,19940902,000000,0.264245,0.266288,0.262429,0.265336,120636036,0
+AAPL.US,D,19940906,000000,0.264245,0.266945,0.262429,0.266622,108872496,0
+AAPL.US,D,19940907,000000,0.266945,0.274419,0.265336,0.270757,242805755,0
+AAPL.US,D,19940908,000000,0.269951,0.271691,0.266945,0.270757,189149746,0
+AAPL.US,D,19940909,000000,0.268154,0.269951,0.265336,0.268154,187242580,0
+AAPL.US,D,19940912,000000,0.266945,0.268154,0.265336,0.268154,107818870,0
+AAPL.US,D,19940913,000000,0.268154,0.271691,0.266945,0.268743,124117016,0
+AAPL.US,D,19940914,000000,0.266945,0.268154,0.262429,0.263341,117995157,0
+AAPL.US,D,19940915,000000,0.263341,0.270757,0.263341,0.269951,308372014,0
+AAPL.US,D,19940916,000000,0.269068,0.279184,0.266288,0.272975,433636086,0
+AAPL.US,D,19940919,000000,0.272975,0.275599,0.266288,0.266288,207621972,0
+AAPL.US,D,19940920,000000,0.263341,0.265336,0.257941,0.259138,234896777,0
+AAPL.US,D,19940921,000000,0.258488,0.259452,0.253117,0.255839,279656797,0
+AAPL.US,D,19940922,000000,0.256683,0.256683,0.25191,0.254019,174145295,0
+AAPL.US,D,19940923,000000,0.254019,0.258488,0.254019,0.254296,158233860,0
+AAPL.US,D,19940926,000000,0.254019,0.258488,0.25191,0.254296,168743713,0
+AAPL.US,D,19940927,000000,0.253117,0.255839,0.250434,0.254019,129905517,0
+AAPL.US,D,19940928,000000,0.254954,0.257941,0.25191,0.254019,96775522,0
+AAPL.US,D,19940929,000000,0.253117,0.257941,0.250434,0.255839,130252190,0
+AAPL.US,D,19940930,000000,0.255839,0.258488,0.25191,0.252546,85385439,0
+AAPL.US,D,19941003,000000,0.25191,0.253117,0.243562,0.248346,154326026,0
+AAPL.US,D,19941004,000000,0.249228,0.254954,0.247461,0.253117,193377716,0
+AAPL.US,D,19941005,000000,0.25191,0.285783,0.250434,0.284035,845252204,0
+AAPL.US,D,19941006,000000,0.280401,0.28101,0.269951,0.271691,627467229,0
+AAPL.US,D,19941007,000000,0.270757,0.278005,0.266288,0.277375,433929478,0
+AAPL.US,D,19941010,000000,0.278318,0.296872,0.277375,0.29142,623292694,0
+AAPL.US,D,19941011,000000,0.310386,0.314018,0.295439,0.296872,1003046007,0
+AAPL.US,D,19941012,000000,0.296872,0.319412,0.293328,0.315838,711305618,0
+AAPL.US,D,19941013,000000,0.319412,0.321485,0.304346,0.308314,625546708,0
+AAPL.US,D,19941014,000000,0.31131,0.314904,0.306577,0.308314,209649227,0
+AAPL.US,D,19941017,000000,0.306577,0.31131,0.29142,0.29811,362001417,0
+AAPL.US,D,19941018,000000,0.304346,0.311938,0.303412,0.309148,558126525,0
+AAPL.US,D,19941019,000000,0.30743,0.315838,0.30743,0.309148,418084726,0
+AAPL.US,D,19941020,000000,0.309148,0.313698,0.303412,0.30743,259770836,0
+AAPL.US,D,19941021,000000,0.305613,0.320561,0.305613,0.319412,384288038,0
+AAPL.US,D,19941024,000000,0.320561,0.323362,0.314018,0.316733,243526036,0
+AAPL.US,D,19941025,000000,0.311938,0.319412,0.31131,0.319412,359013825,0
+AAPL.US,D,19941026,000000,0.319412,0.324176,0.319412,0.324176,234323272,0
+AAPL.US,D,19941027,000000,0.324176,0.328124,0.318477,0.320561,189830012,0
+AAPL.US,D,19941028,000000,0.31792,0.321485,0.313061,0.315838,325483798,0
+AAPL.US,D,19941031,000000,0.314904,0.325441,0.31131,0.323685,423819788,0
+AAPL.US,D,19941101,000000,0.321485,0.326005,0.31792,0.323362,259717508,0
+AAPL.US,D,19941102,000000,0.323362,0.324176,0.310386,0.310386,260491067,0
+AAPL.US,D,19941103,000000,0.313061,0.314904,0.30743,0.31131,131612623,0
+AAPL.US,D,19941104,000000,0.31131,0.311938,0.300015,0.302881,228694858,0
+AAPL.US,D,19941107,000000,0.302881,0.309148,0.300791,0.305613,134613544,0
+AAPL.US,D,19941108,000000,0.304346,0.319412,0.301735,0.316733,415564021,0
+AAPL.US,D,19941109,000000,0.320561,0.322448,0.30743,0.311938,483877780,0
+AAPL.US,D,19941110,000000,0.313061,0.314018,0.30743,0.309786,182174345,0
+AAPL.US,D,19941111,000000,0.309148,0.31131,0.30743,0.308314,74155472,0
+AAPL.US,D,19941114,000000,0.309148,0.320561,0.309148,0.318477,166276297,0
+AAPL.US,D,19941115,000000,0.318477,0.322448,0.309148,0.310386,199606309,0
+AAPL.US,D,19941116,000000,0.305613,0.311634,0.304346,0.306938,223159939,0
+AAPL.US,D,19941117,000000,0.306577,0.30743,0.299032,0.300015,179146783,0
+AAPL.US,D,19941118,000000,0.300015,0.303412,0.296872,0.300015,175092235,0
+AAPL.US,D,19941121,000000,0.300015,0.301735,0.284939,0.285783,241258706,0
+AAPL.US,D,19941122,000000,0.283112,0.293328,0.279184,0.280401,267146423,0
+AAPL.US,D,19941123,000000,0.277375,0.284035,0.272975,0.276531,390369834,0
+AAPL.US,D,19941125,000000,0.276531,0.283112,0.275599,0.283112,100296627,0
+AAPL.US,D,19941128,000000,0.281894,0.286667,0.279832,0.283732,165142595,0
+AAPL.US,D,19941129,000000,0.284939,0.288582,0.283112,0.286667,171637866,0
+AAPL.US,D,19941130,000000,0.287945,0.295439,0.277375,0.279184,371577596,0
+AAPL.US,D,19941201,000000,0.277375,0.281894,0.269951,0.271089,368349891,0
+AAPL.US,D,19941202,000000,0.273517,0.275599,0.266945,0.274077,205127884,0
+AAPL.US,D,19941205,000000,0.273517,0.280401,0.270757,0.278625,214677357,0
+AAPL.US,D,19941206,000000,0.277375,0.287945,0.276531,0.281639,283524590,0
+AAPL.US,D,19941207,000000,0.281325,0.283732,0.270463,0.274419,163502100,0
+AAPL.US,D,19941208,000000,0.276531,0.277375,0.268154,0.269068,202273707,0
+AAPL.US,D,19941209,000000,0.269068,0.272975,0.260611,0.271691,310479280,0
+AAPL.US,D,19941212,000000,0.272975,0.275599,0.266288,0.273517,266839634,0
+AAPL.US,D,19941213,000000,0.274419,0.276828,0.271691,0.272975,141949036,0
+AAPL.US,D,19941214,000000,0.273517,0.285783,0.273517,0.284035,370857297,0
+AAPL.US,D,19941215,000000,0.284939,0.287945,0.276531,0.278318,271027519,0
+AAPL.US,D,19941216,000000,0.279184,0.283112,0.275599,0.279184,214090546,0
+AAPL.US,D,19941219,000000,0.279184,0.295439,0.279184,0.293328,396331612,0
+AAPL.US,D,19941220,000000,0.293328,0.294191,0.287945,0.288582,208568940,0
+AAPL.US,D,19941221,000000,0.284035,0.288582,0.281325,0.287945,187482661,0
+AAPL.US,D,19941222,000000,0.288582,0.29142,0.286667,0.289527,158473901,0
+AAPL.US,D,19941223,000000,0.288582,0.295439,0.288582,0.29142,111806734,0
+AAPL.US,D,19941227,000000,0.294191,0.29811,0.29142,0.293328,97549127,0
+AAPL.US,D,19941228,000000,0.293328,0.294191,0.286667,0.293328,106178390,0
+AAPL.US,D,19941229,000000,0.294191,0.299032,0.293328,0.296351,144496467,0
+AAPL.US,D,19941230,000000,0.295439,0.299032,0.290556,0.292346,87039323,0
+AAPL.US,D,19950103,000000,0.29142,0.29142,0.284035,0.287945,123690314,0
+AAPL.US,D,19950104,000000,0.289527,0.296872,0.289527,0.295439,188963052,0
+AAPL.US,D,19950105,000000,0.294191,0.295439,0.290556,0.29142,87692810,0
+AAPL.US,D,19950106,000000,0.311938,0.323362,0.308314,0.314904,1282075940,0
+AAPL.US,D,19950109,000000,0.311938,0.314018,0.30743,0.308933,326390724,0
+AAPL.US,D,19950110,000000,0.309148,0.3299,0.309148,0.327534,732111834,0
+AAPL.US,D,19950111,000000,0.328124,0.360505,0.31999,0.350595,1040577217,0
+AAPL.US,D,19950112,000000,0.345735,0.347895,0.335549,0.340399,657076091,0
+AAPL.US,D,19950113,000000,0.345735,0.345735,0.332926,0.336433,418431534,0
+AAPL.US,D,19950116,000000,0.336433,0.339243,0.33164,0.333536,225040512,0
+AAPL.US,D,19950117,000000,0.333536,0.341303,0.330764,0.337377,393103922,0
+AAPL.US,D,19950118,000000,0.337377,0.341883,0.335549,0.341883,152018694,0
+AAPL.US,D,19950119,000000,0.341303,0.344898,0.337377,0.344024,374271654,0
+AAPL.US,D,19950120,000000,0.352384,0.352384,0.318477,0.319412,1191262191,0
+AAPL.US,D,19950123,000000,0.314018,0.319412,0.30743,0.316733,474594955,0
+AAPL.US,D,19950124,000000,0.316733,0.31792,0.310386,0.311938,259717508,0
+AAPL.US,D,19950125,000000,0.296351,0.314904,0.296351,0.307107,615743742,0
+AAPL.US,D,19950126,000000,0.306577,0.31131,0.294191,0.296351,293407544,0
+AAPL.US,D,19950127,000000,0.299032,0.302881,0.292346,0.299032,355546058,0
+AAPL.US,D,19950130,000000,0.300791,0.303412,0.299032,0.300791,274588650,0
+AAPL.US,D,19950131,000000,0.303412,0.306577,0.300015,0.302881,253382313,0
+AAPL.US,D,19950201,000000,0.305613,0.305613,0.299032,0.300791,188589600,0
+AAPL.US,D,19950202,000000,0.300791,0.314018,0.300791,0.311938,242432314,0
+AAPL.US,D,19950203,000000,0.314904,0.315838,0.302881,0.303412,380126794,0
+AAPL.US,D,19950206,000000,0.305613,0.305613,0.296351,0.303412,289406337,0
+AAPL.US,D,19950207,000000,0.302881,0.30743,0.300015,0.306223,240071629,0
+AAPL.US,D,19950208,000000,0.30743,0.31792,0.306577,0.317341,479743141,0
+AAPL.US,D,19950209,000000,0.315838,0.329057,0.315838,0.326924,566115588,0
+AAPL.US,D,19950210,000000,0.326924,0.331072,0.325441,0.328124,417938086,0
+AAPL.US,D,19950213,000000,0.326266,0.333536,0.324176,0.328124,337447361,0
+AAPL.US,D,19950214,000000,0.328124,0.330764,0.319412,0.321759,197218825,0
+AAPL.US,D,19950215,000000,0.324176,0.326266,0.318477,0.319117,219678935,0
+AAPL.US,D,19950216,000000,0.323362,0.324176,0.319412,0.323685,260531085,0
+AAPL.US,D,19950217,000000,0.321485,0.322448,0.318477,0.318477,145029969,0
+AAPL.US,D,19950221,000000,0.319412,0.320561,0.306577,0.30743,359133830,0
+AAPL.US,D,19950222,000000,0.304346,0.30743,0.300791,0.306223,349410926,0
+AAPL.US,D,19950223,000000,0.308314,0.314018,0.300015,0.301164,374765149,0
+AAPL.US,D,19950224,000000,0.300791,0.302881,0.288582,0.292346,677362132,0
+AAPL.US,D,19950227,000000,0.286667,0.292346,0.285783,0.286667,320108851,0
+AAPL.US,D,19950228,000000,0.288582,0.299032,0.284939,0.296351,265519231,0
+AAPL.US,D,19950301,000000,0.29811,0.300791,0.295712,0.300015,267279753,0
+AAPL.US,D,19950302,000000,0.300791,0.305613,0.29811,0.300015,320028854,0
+AAPL.US,D,19950303,000000,0.29811,0.305012,0.296351,0.301735,173585163,0
+AAPL.US,D,19950306,000000,0.29811,0.300015,0.296351,0.29811,158047135,0
+AAPL.US,D,19950307,000000,0.299032,0.299032,0.286667,0.287286,179560241,0
+AAPL.US,D,19950308,000000,0.290556,0.300791,0.283112,0.296617,434503059,0
+AAPL.US,D,19950309,000000,0.299032,0.302881,0.295439,0.29811,234216531,0
+AAPL.US,D,19950310,000000,0.296872,0.302881,0.295439,0.296351,163635510,0
+AAPL.US,D,19950313,000000,0.296872,0.296872,0.284939,0.285783,387915751,0
+AAPL.US,D,19950314,000000,0.286667,0.286667,0.258488,0.262429,866765389,0
+AAPL.US,D,19950315,000000,0.266288,0.271691,0.261535,0.262429,870459718,0
+AAPL.US,D,19950316,000000,0.264245,0.269951,0.262429,0.264245,377179188,0
+AAPL.US,D,19950317,000000,0.266288,0.266288,0.261535,0.263341,256796656,0
+AAPL.US,D,19950320,000000,0.263341,0.266945,0.262429,0.264245,226120824,0
+AAPL.US,D,19950321,000000,0.266288,0.275599,0.264245,0.271691,363641856,0
+AAPL.US,D,19950322,000000,0.271691,0.296351,0.271691,0.285488,570583598,0
+AAPL.US,D,19950323,000000,0.284035,0.284939,0.27712,0.278318,202553749,0
+AAPL.US,D,19950324,000000,0.280401,0.284035,0.279184,0.283112,152565467,0
+AAPL.US,D,19950327,000000,0.281894,0.281894,0.274419,0.278625,170050765,0
+AAPL.US,D,19950328,000000,0.271691,0.272663,0.255839,0.257941,821431836,0
+AAPL.US,D,19950329,000000,0.254954,0.261535,0.254019,0.257941,591696578,0
+AAPL.US,D,19950330,000000,0.259452,0.266288,0.258488,0.265336,325590465,0
+AAPL.US,D,19950331,000000,0.263341,0.266945,0.260611,0.264245,218211756,0
+AAPL.US,D,19950403,000000,0.266288,0.268154,0.263341,0.266288,183748157,0
+AAPL.US,D,19950404,000000,0.268154,0.269068,0.25191,0.254019,509912146,0
+AAPL.US,D,19950405,000000,0.255839,0.260611,0.253117,0.260611,315400783,0
+AAPL.US,D,19950406,000000,0.279184,0.284939,0.266288,0.275599,860763589,0
+AAPL.US,D,19950407,000000,0.277375,0.278318,0.271691,0.275599,352158391,0
+AAPL.US,D,19950410,000000,0.276531,0.277375,0.270757,0.274419,140281854,0
+AAPL.US,D,19950411,000000,0.275599,0.284035,0.274419,0.283112,255449535,0
+AAPL.US,D,19950412,000000,0.286667,0.296872,0.280401,0.292346,565301989,0
+AAPL.US,D,19950413,000000,0.294191,0.294191,0.284035,0.286667,207635333,0
+AAPL.US,D,19950417,000000,0.285783,0.295439,0.284035,0.287945,248660867,0
+AAPL.US,D,19950418,000000,0.288582,0.289527,0.281325,0.281325,275242138,0
+AAPL.US,D,19950419,000000,0.281325,0.281325,0.266945,0.272975,332752631,0
+AAPL.US,D,19950420,000000,0.278318,0.288582,0.274419,0.281894,392383793,0
+AAPL.US,D,19950421,000000,0.279184,0.296351,0.278318,0.293328,793836922,0
+AAPL.US,D,19950424,000000,0.292346,0.296872,0.288582,0.292346,324190069,0
+AAPL.US,D,19950425,000000,0.293328,0.295439,0.279184,0.283112,325857278,0
+AAPL.US,D,19950426,000000,0.281894,0.290556,0.280401,0.286667,274415226,0
+AAPL.US,D,19950427,000000,0.288582,0.288582,0.283112,0.284035,166556409,0
+AAPL.US,D,19950428,000000,0.284939,0.287945,0.281325,0.286667,232589402,0
+AAPL.US,D,19950501,000000,0.286667,0.290556,0.284939,0.286667,211916555,0
+AAPL.US,D,19950502,000000,0.286667,0.287945,0.281325,0.285783,142909319,0
+AAPL.US,D,19950503,000000,0.286667,0.289527,0.284939,0.285783,200993263,0
+AAPL.US,D,19950504,000000,0.286667,0.299032,0.284939,0.288582,361587887,0
+AAPL.US,D,19950505,000000,0.290556,0.293328,0.285783,0.29142,247700629,0
+AAPL.US,D,19950508,000000,0.299032,0.30743,0.29811,0.303412,460817499,0
+AAPL.US,D,19950509,000000,0.304346,0.310386,0.300015,0.309148,384554790,0
+AAPL.US,D,19950510,000000,0.31131,0.314018,0.305613,0.310731,327564427,0
+AAPL.US,D,19950511,000000,0.311938,0.311938,0.302881,0.30743,623546069,0
+AAPL.US,D,19950512,000000,0.306577,0.327534,0.303412,0.326924,771603608,0
+AAPL.US,D,19950515,000000,0.323362,0.328124,0.318477,0.326924,468419778,0
+AAPL.US,D,19950516,000000,0.323362,0.332926,0.318477,0.328124,395971499,0
+AAPL.US,D,19950517,000000,0.328124,0.332926,0.326266,0.3299,313360183,0
+AAPL.US,D,19950518,000000,0.330764,0.330764,0.324176,0.325441,442478715,0
+AAPL.US,D,19950519,000000,0.321485,0.328124,0.319412,0.320561,384154633,0
+AAPL.US,D,19950522,000000,0.318477,0.330764,0.316733,0.330764,442852175,0
+AAPL.US,D,19950523,000000,0.330764,0.332926,0.326266,0.329057,329458279,0
+AAPL.US,D,19950524,000000,0.328124,0.33164,0.321485,0.326266,315174092,0
+AAPL.US,D,19950525,000000,0.324176,0.3299,0.322448,0.325441,217758331,0
+AAPL.US,D,19950526,000000,0.322448,0.323362,0.316733,0.31999,136414005,0
+AAPL.US,D,19950530,000000,0.319412,0.321485,0.31131,0.314904,233856431,0
+AAPL.US,D,19950531,000000,0.315838,0.315838,0.30743,0.311634,189976714,0
+AAPL.US,D,19950601,000000,0.314018,0.318477,0.313061,0.316152,222359713,0
+AAPL.US,D,19950602,000000,0.314018,0.31792,0.31131,0.315838,125864198,0
+AAPL.US,D,19950605,000000,0.31792,0.326266,0.315838,0.326266,303250524,0
+AAPL.US,D,19950606,000000,0.326924,0.332926,0.326266,0.3299,375432060,0
+AAPL.US,D,19950607,000000,0.330764,0.330764,0.323362,0.323362,148284223,0
+AAPL.US,D,19950608,000000,0.325441,0.325441,0.315838,0.321759,162115062,0
+AAPL.US,D,19950609,000000,0.326924,0.328124,0.323362,0.326266,222239680,0
+AAPL.US,D,19950612,000000,0.3299,0.333536,0.329057,0.331072,252595433,0
+AAPL.US,D,19950613,000000,0.333536,0.334449,0.329057,0.3299,149978051,0
+AAPL.US,D,19950614,000000,0.329057,0.329057,0.325441,0.326924,140575325,0
+AAPL.US,D,19950615,000000,0.326924,0.328124,0.325441,0.326924,110459619,0
+AAPL.US,D,19950616,000000,0.329057,0.3299,0.326266,0.329057,106231674,0
+AAPL.US,D,19950619,000000,0.329057,0.339243,0.326266,0.332926,559140185,0
+AAPL.US,D,19950620,000000,0.344898,0.358019,0.344898,0.355387,879462465,0
+AAPL.US,D,19950621,000000,0.35696,0.375758,0.350595,0.370394,745475809,0
+AAPL.US,D,19950622,000000,0.367379,0.37182,0.364413,0.368313,564355084,0
+AAPL.US,D,19950623,000000,0.365564,0.367379,0.358019,0.365564,276229047,0
+AAPL.US,D,19950626,000000,0.361683,0.363531,0.35696,0.360838,181934302,0
+AAPL.US,D,19950627,000000,0.355387,0.361683,0.347895,0.347895,258530447,0
+AAPL.US,D,19950628,000000,0.344898,0.356302,0.340399,0.349398,317187928,0
+AAPL.US,D,19950629,000000,0.347895,0.360838,0.344898,0.354192,276935975,0
+AAPL.US,D,19950630,000000,0.354192,0.358972,0.345735,0.348209,197072120,0
+AAPL.US,D,19950703,000000,0.348532,0.353288,0.346657,0.351785,46907316,0
+AAPL.US,D,19950705,000000,0.35151,0.358972,0.348532,0.348532,210849544,0
+AAPL.US,D,19950706,000000,0.348532,0.352384,0.343121,0.352384,219225416,0
+AAPL.US,D,19950707,000000,0.35151,0.369276,0.350595,0.364413,460990839,0
+AAPL.US,D,19950710,000000,0.364413,0.374019,0.360838,0.364413,354785906,0
+AAPL.US,D,19950711,000000,0.358019,0.364413,0.352993,0.353288,255662915,0
+AAPL.US,D,19950712,000000,0.354192,0.359916,0.345735,0.352384,337967522,0
+AAPL.US,D,19950713,000000,0.355387,0.365564,0.353288,0.35696,419565173,0
+AAPL.US,D,19950714,000000,0.355387,0.367379,0.352384,0.365564,330965455,0
+AAPL.US,D,19950717,000000,0.366401,0.373088,0.364413,0.367379,269320360,0
+AAPL.US,D,19950718,000000,0.367379,0.371555,0.358019,0.360838,303223827,0
+AAPL.US,D,19950719,000000,0.352384,0.359916,0.337377,0.341303,620465119,0
+AAPL.US,D,19950720,000000,0.344898,0.355387,0.337377,0.352993,394491040,0
+AAPL.US,D,19950721,000000,0.322448,0.336433,0.322448,0.328124,902509326,0
+AAPL.US,D,19950724,000000,0.3299,0.341303,0.328124,0.340399,255582948,0
+AAPL.US,D,19950725,000000,0.344898,0.347895,0.341883,0.343121,313813697,0
+AAPL.US,D,19950726,000000,0.346657,0.346657,0.340399,0.340399,204167585,0
+AAPL.US,D,19950727,000000,0.341303,0.356302,0.341303,0.351195,387235568,0
+AAPL.US,D,19950728,000000,0.350595,0.354192,0.337377,0.341303,310732747,0
+AAPL.US,D,19950731,000000,0.341303,0.341883,0.335549,0.337377,188776360,0
+AAPL.US,D,19950801,000000,0.336433,0.336433,0.326266,0.326266,251168272,0
+AAPL.US,D,19950802,000000,0.329057,0.337377,0.328124,0.332926,327631128,0
+AAPL.US,D,19950803,000000,0.330764,0.341883,0.329057,0.337377,254756038,0
+AAPL.US,D,19950804,000000,0.337377,0.338367,0.328124,0.33164,229014985,0
+AAPL.US,D,19950807,000000,0.330764,0.334449,0.323362,0.325441,230735506,0
+AAPL.US,D,19950808,000000,0.326924,0.328124,0.31792,0.318477,279363383,0
+AAPL.US,D,19950809,000000,0.319412,0.328124,0.318477,0.323362,439437831,0
+AAPL.US,D,19950810,000000,0.323362,0.324176,0.319412,0.320561,195324984,0
+AAPL.US,D,19950811,000000,0.321485,0.323362,0.314018,0.323076,246420204,0
+AAPL.US,D,19950814,000000,0.322448,0.328124,0.321485,0.325441,199352807,0
+AAPL.US,D,19950815,000000,0.329057,0.330764,0.323362,0.330453,378526316,0
+AAPL.US,D,19950816,000000,0.3299,0.333536,0.326924,0.333536,348477368,0
+AAPL.US,D,19950817,000000,0.334449,0.341303,0.330764,0.334449,294007733,0
+AAPL.US,D,19950818,000000,0.336433,0.338367,0.328124,0.336433,287178996,0
+AAPL.US,D,19950821,000000,0.336433,0.340399,0.330764,0.330764,323643262,0
+AAPL.US,D,19950822,000000,0.332926,0.338367,0.330764,0.335549,258463809,0
+AAPL.US,D,19950823,000000,0.336433,0.344024,0.334449,0.341303,302236827,0
+AAPL.US,D,19950824,000000,0.341883,0.346657,0.341303,0.343121,342875653,0
+AAPL.US,D,19950825,000000,0.344024,0.344024,0.334449,0.335549,159981038,0
+AAPL.US,D,19950828,000000,0.336433,0.337377,0.322448,0.322448,289419716,0
+AAPL.US,D,19950829,000000,0.322448,0.324176,0.318477,0.323362,377565961,0
+AAPL.US,D,19950830,000000,0.324176,0.328124,0.323362,0.325441,182761211,0
+AAPL.US,D,19950831,000000,0.325441,0.326266,0.322448,0.322448,104631186,0
+AAPL.US,D,19950901,000000,0.322448,0.326266,0.321485,0.321759,117154977,0
+AAPL.US,D,19950905,000000,0.326266,0.326266,0.320561,0.326266,214317258,0
+AAPL.US,D,19950906,000000,0.329057,0.331072,0.326266,0.328124,239071330,0
+AAPL.US,D,19950907,000000,0.3299,0.339781,0.328124,0.335549,312386539,0
+AAPL.US,D,19950908,000000,0.335549,0.336433,0.333536,0.335549,208128767,0
+AAPL.US,D,19950911,000000,0.336433,0.341303,0.33164,0.33164,205407998,0
+AAPL.US,D,19950912,000000,0.333536,0.336433,0.319412,0.321759,388515911,0
+AAPL.US,D,19950913,000000,0.321485,0.325441,0.314904,0.31792,384341330,0
+AAPL.US,D,19950914,000000,0.310386,0.311938,0.29811,0.300015,655622323,0
+AAPL.US,D,19950915,000000,0.280401,0.299032,0.266288,0.269068,1443244051,0
+AAPL.US,D,19950918,000000,0.272975,0.276238,0.269068,0.27506,740087511,0
+AAPL.US,D,19950919,000000,0.275599,0.278318,0.270757,0.275599,583534146,0
+AAPL.US,D,19950920,000000,0.279184,0.280401,0.273517,0.274419,383220960,0
+AAPL.US,D,19950921,000000,0.273517,0.281325,0.272975,0.277375,413616764,0
+AAPL.US,D,19950922,000000,0.276531,0.279184,0.272975,0.278005,474715030,0
+AAPL.US,D,19950925,000000,0.286667,0.286667,0.280401,0.281325,375365378,0
+AAPL.US,D,19950926,000000,0.283112,0.284035,0.278318,0.280401,298782467,0
+AAPL.US,D,19950927,000000,0.281325,0.281325,0.260611,0.271691,537347011,0
+AAPL.US,D,19950928,000000,0.273517,0.284035,0.273517,0.283112,394384366,0
+AAPL.US,D,19950929,000000,0.284939,0.286667,0.276531,0.279184,337500706,0
+AAPL.US,D,19951002,000000,0.283112,0.288582,0.281325,0.281894,466805989,0
+AAPL.US,D,19951003,000000,0.285783,0.288582,0.278318,0.281894,345129606,0
+AAPL.US,D,19951004,000000,0.274419,0.277375,0.269951,0.272975,317681460,0
+AAPL.US,D,19951005,000000,0.271691,0.274419,0.269068,0.273517,290646785,0
+AAPL.US,D,19951006,000000,0.275599,0.277375,0.266945,0.267545,368016473,0
+AAPL.US,D,19951009,000000,0.265336,0.268154,0.257941,0.2612,443665740,0
+AAPL.US,D,19951010,000000,0.257941,0.262429,0.25191,0.260042,476648977,0
+AAPL.US,D,19951011,000000,0.264245,0.266945,0.255839,0.261535,396398340,0
+AAPL.US,D,19951012,000000,0.262429,0.265336,0.260611,0.264754,192977591,0
+AAPL.US,D,19951013,000000,0.268154,0.276531,0.266288,0.269951,280070257,0
+AAPL.US,D,19951016,000000,0.271691,0.277375,0.269068,0.270757,216811383,0
+AAPL.US,D,19951017,000000,0.273517,0.276531,0.269068,0.274419,212703465,0
+AAPL.US,D,19951018,000000,0.277375,0.296617,0.275599,0.280401,610182092,0
+AAPL.US,D,19951019,000000,0.269068,0.270757,0.260611,0.260611,1125215840,0
+AAPL.US,D,19951020,000000,0.264245,0.264245,0.259452,0.263341,460057283,0
+AAPL.US,D,19951023,000000,0.263341,0.263341,0.260611,0.263341,235550259,0
+AAPL.US,D,19951024,000000,0.266288,0.266288,0.261535,0.263341,254235823,0
+AAPL.US,D,19951025,000000,0.264245,0.265336,0.260611,0.260611,158740653,0
+AAPL.US,D,19951026,000000,0.261535,0.262429,0.258488,0.261535,149884694,0
+AAPL.US,D,19951027,000000,0.261535,0.261535,0.255839,0.260611,183641421,0
+AAPL.US,D,19951030,000000,0.261535,0.264245,0.259452,0.264245,209155750,0
+AAPL.US,D,19951031,000000,0.264245,0.274419,0.263341,0.272339,344409473,0
+AAPL.US,D,19951101,000000,0.274419,0.278318,0.266288,0.274419,230108653,0
+AAPL.US,D,19951102,000000,0.276531,0.276531,0.271691,0.274419,181907658,0
+AAPL.US,D,19951103,000000,0.275599,0.276531,0.269068,0.273517,213677126,0
+AAPL.US,D,19951106,000000,0.273517,0.290556,0.272975,0.285783,371270779,0
+AAPL.US,D,19951107,000000,0.283112,0.303412,0.281325,0.296872,876915039,0
+AAPL.US,D,19951108,000000,0.29811,0.30743,0.290556,0.29142,427300813,0
+AAPL.US,D,19951109,000000,0.29811,0.300015,0.29142,0.295439,309745757,0
+AAPL.US,D,19951110,000000,0.295439,0.301735,0.29142,0.29811,265692592,0
+AAPL.US,D,19951113,000000,0.301735,0.309148,0.300015,0.306577,377939469,0
+AAPL.US,D,19951114,000000,0.30743,0.318477,0.30743,0.31131,484998067,0
+AAPL.US,D,19951115,000000,0.314904,0.314904,0.300791,0.30743,295488190,0
+AAPL.US,D,19951116,000000,0.306577,0.31131,0.296351,0.299318,269400390,0
+AAPL.US,D,19951117,000000,0.300015,0.302881,0.29811,0.300791,153059027,0
+AAPL.US,D,19951120,000000,0.301735,0.301735,0.288582,0.289527,176786083,0
+AAPL.US,D,19951121,000000,0.290556,0.290556,0.284035,0.289527,228174708,0
+AAPL.US,D,19951122,000000,0.289527,0.294191,0.288582,0.289527,117661796,0
+AAPL.US,D,19951124,000000,0.29142,0.302881,0.290556,0.301164,130932365,0
+AAPL.US,D,19951127,000000,0.304346,0.304346,0.295439,0.295439,137987870,0
+AAPL.US,D,19951128,000000,0.295439,0.300791,0.294191,0.300015,209929331,0
+AAPL.US,D,19951129,000000,0.300791,0.300791,0.292346,0.294191,125357399,0
+AAPL.US,D,19951130,000000,0.29142,0.292346,0.284939,0.285783,208222124,0
+AAPL.US,D,19951201,000000,0.284939,0.286667,0.278318,0.281894,243179222,0
+AAPL.US,D,19951204,000000,0.300791,0.300791,0.292346,0.296351,572410806,0
+AAPL.US,D,19951205,000000,0.288582,0.299032,0.286667,0.296351,432982519,0
+AAPL.US,D,19951206,000000,0.29811,0.299032,0.287945,0.290556,239484845,0
+AAPL.US,D,19951207,000000,0.290556,0.290556,0.284035,0.28921,169010434,0
+AAPL.US,D,19951208,000000,0.290556,0.295439,0.284035,0.295439,168330236,0
+AAPL.US,D,19951211,000000,0.296351,0.296872,0.287945,0.289527,132959669,0
+AAPL.US,D,19951212,000000,0.289527,0.289527,0.284939,0.284939,211436400,0
+AAPL.US,D,19951213,000000,0.286667,0.292346,0.275599,0.287945,815603383,0
+AAPL.US,D,19951214,000000,0.29142,0.295439,0.284939,0.286667,397145208,0
+AAPL.US,D,19951215,000000,0.266288,0.274419,0.257941,0.264245,865591646,0
+AAPL.US,D,19951218,000000,0.263341,0.264245,0.239062,0.241765,793730170,0
+AAPL.US,D,19951219,000000,0.245564,0.249228,0.241765,0.245564,513086468,0
+AAPL.US,D,19951220,000000,0.251292,0.25191,0.243562,0.244484,435529968,0
+AAPL.US,D,19951221,000000,0.245564,0.245564,0.237305,0.243562,396398340,0
+AAPL.US,D,19951222,000000,0.244484,0.246509,0.240782,0.241765,279443439,0
+AAPL.US,D,19951226,000000,0.243562,0.243562,0.238102,0.240488,166129539,0
+AAPL.US,D,19951227,000000,0.240782,0.250434,0.239062,0.242951,319815435,0
+AAPL.US,D,19951228,000000,0.240782,0.245564,0.239062,0.239868,297702210,0
+AAPL.US,D,19951229,000000,0.239868,0.242951,0.237305,0.239062,362174755,0
+AAPL.US,D,19960102,000000,0.241765,0.241765,0.238102,0.240782,165876164,0
+AAPL.US,D,19960103,000000,0.239868,0.246509,0.239062,0.240782,511859410,0
+AAPL.US,D,19960104,000000,0.242951,0.242951,0.235115,0.236658,357466678,0
+AAPL.US,D,19960105,000000,0.237305,0.256683,0.235115,0.256683,531025129,0
+AAPL.US,D,19960108,000000,0.258488,0.266288,0.254954,0.259452,144496467,0
+AAPL.US,D,19960109,000000,0.259452,0.259452,0.245564,0.245564,299155946,0
+AAPL.US,D,19960110,000000,0.243562,0.260611,0.241765,0.256683,435169868,0
+AAPL.US,D,19960111,000000,0.244484,0.262429,0.242951,0.262429,901148925,0
+AAPL.US,D,19960112,000000,0.260611,0.260611,0.249228,0.254019,478542854,0
+AAPL.US,D,19960115,000000,0.253117,0.258488,0.250434,0.255839,432369057,0
+AAPL.US,D,19960116,000000,0.257941,0.260611,0.25191,0.259138,420258728,0
+AAPL.US,D,19960117,000000,0.257941,0.257941,0.253117,0.254954,281523976,0
+AAPL.US,D,19960118,000000,0.246509,0.250434,0.227659,0.239615,831661531,0
+AAPL.US,D,19960119,000000,0.232446,0.238102,0.220098,0.223997,987468003,0
+AAPL.US,D,19960122,000000,0.223074,0.232446,0.219224,0.228513,595110938,0
+AAPL.US,D,19960123,000000,0.253117,0.254954,0.232446,0.237305,1176884522,0
+AAPL.US,D,19960124,000000,0.240782,0.241765,0.238102,0.241765,781059794,0
+AAPL.US,D,19960125,000000,0.238102,0.239868,0.225853,0.226765,530158180,0
+AAPL.US,D,19960126,000000,0.227659,0.234212,0.214746,0.229685,876154836,0
+AAPL.US,D,19960129,000000,0.217437,0.223074,0.21566,0.21834,396064781,0
+AAPL.US,D,19960130,000000,0.202431,0.210887,0.201171,0.204923,741701321,0
+AAPL.US,D,19960131,000000,0.208136,0.20999,0.205188,0.207191,390663248,0
+AAPL.US,D,19960201,000000,0.20627,0.212585,0.20627,0.212585,396598345,0
+AAPL.US,D,19960202,000000,0.216571,0.22223,0.21566,0.219224,662077565,0
+AAPL.US,D,19960205,000000,0.222495,0.223074,0.217437,0.219224,379553263,0
+AAPL.US,D,19960206,000000,0.219224,0.224919,0.219224,0.22223,269387040,0
+AAPL.US,D,19960207,000000,0.223074,0.223074,0.208136,0.211672,429088041,0
+AAPL.US,D,19960208,000000,0.20627,0.210887,0.20627,0.20902,313386885,0
+AAPL.US,D,19960209,000000,0.20902,0.213487,0.207191,0.208136,244939753,0
+AAPL.US,D,19960212,000000,0.210887,0.213487,0.20999,0.212585,231349030,0
+AAPL.US,D,19960213,000000,0.20999,0.216571,0.20902,0.210887,272107908,0
+AAPL.US,D,19960214,000000,0.211672,0.211672,0.20573,0.207191,194324655,0
+AAPL.US,D,19960215,000000,0.207191,0.210887,0.205188,0.20999,145376695,0
+AAPL.US,D,19960216,000000,0.210887,0.212585,0.20627,0.20627,186295565,0
+AAPL.US,D,19960220,000000,0.20999,0.221364,0.20999,0.217437,448840651,0
+AAPL.US,D,19960221,000000,0.220098,0.223074,0.21834,0.22223,264172171,0
+AAPL.US,D,19960222,000000,0.224919,0.225853,0.22223,0.223997,219332115,0
+AAPL.US,D,19960223,000000,0.223997,0.226765,0.22223,0.223997,206354985,0
+AAPL.US,D,19960226,000000,0.224919,0.225853,0.221364,0.221364,140855384,0
+AAPL.US,D,19960227,000000,0.223997,0.223997,0.213487,0.214746,177626374,0
+AAPL.US,D,19960228,000000,0.216571,0.216571,0.207191,0.208136,223773454,0
+AAPL.US,D,19960229,000000,0.20627,0.208136,0.204315,0.20627,134426789,0
+AAPL.US,D,19960301,000000,0.207191,0.207191,0.199708,0.201526,275242138,0
+AAPL.US,D,19960304,000000,0.204315,0.205188,0.196771,0.196771,223346695,0
+AAPL.US,D,19960305,000000,0.198581,0.200612,0.196771,0.199708,141042077,0
+AAPL.US,D,19960306,000000,0.200612,0.201526,0.195841,0.196133,117955173,0
+AAPL.US,D,19960307,000000,0.196771,0.197616,0.190104,0.193717,309692384,0
+AAPL.US,D,19960308,000000,0.193079,0.196771,0.187402,0.194937,177439609,0
+AAPL.US,D,19960311,000000,0.196771,0.197616,0.193079,0.194042,151245146,0
+AAPL.US,D,19960312,000000,0.194937,0.197616,0.192322,0.193717,114500840,0
+AAPL.US,D,19960313,000000,0.194042,0.195841,0.192322,0.193079,118702142,0
+AAPL.US,D,19960314,000000,0.194042,0.194042,0.19139,0.192322,111179857,0
+AAPL.US,D,19960315,000000,0.194937,0.194937,0.19139,0.194042,120729364,0
+AAPL.US,D,19960318,000000,0.19463,0.195841,0.193079,0.195841,129958769,0
+AAPL.US,D,19960319,000000,0.197616,0.198581,0.192322,0.193079,148097576,0
+AAPL.US,D,19960320,000000,0.193079,0.193079,0.188384,0.1892,138121218,0
+AAPL.US,D,19960321,000000,0.19139,0.19139,0.187402,0.188384,130972457,0
+AAPL.US,D,19960322,000000,0.1892,0.190104,0.186558,0.190104,128091559,0
+AAPL.US,D,19960325,000000,0.19139,0.193079,0.179969,0.179969,195738441,0
+AAPL.US,D,19960326,000000,0.179969,0.183551,0.177307,0.179084,191483818,0
+AAPL.US,D,19960327,000000,0.174211,0.1892,0.172445,0.1892,511219215,0
+AAPL.US,D,19960328,000000,0.185714,0.192322,0.18087,0.181146,352358501,0
+AAPL.US,D,19960329,000000,0.181697,0.185714,0.178141,0.184152,198299161,0
+AAPL.US,D,19960401,000000,0.188384,0.194042,0.183837,0.19139,188909701,0
+AAPL.US,D,19960402,000000,0.192322,0.192322,0.186558,0.187402,120796062,0
+AAPL.US,D,19960403,000000,0.188384,0.188384,0.182286,0.184152,86025651,0
+AAPL.US,D,19960404,000000,0.18473,0.18473,0.179969,0.18087,102470580,0
+AAPL.US,D,19960408,000000,0.179084,0.183551,0.178141,0.182619,201046662,0
+AAPL.US,D,19960409,000000,0.186558,0.198581,0.182619,0.194937,279936881,0
+AAPL.US,D,19960410,000000,0.195841,0.198581,0.194042,0.194937,208115452,0
+AAPL.US,D,19960411,000000,0.195841,0.196771,0.19139,0.193079,117021669,0
+AAPL.US,D,19960412,000000,0.194042,0.194042,0.190104,0.19139,96975622,0
+AAPL.US,D,19960415,000000,0.19139,0.193079,0.187402,0.193079,183481371,0
+AAPL.US,D,19960416,000000,0.194042,0.194937,0.192322,0.194042,120769423,0
+AAPL.US,D,19960417,000000,0.194042,0.194937,0.188384,0.1892,101710364,0
+AAPL.US,D,19960418,000000,0.190104,0.190457,0.181697,0.185714,258703912,0
+AAPL.US,D,19960419,000000,0.18473,0.188384,0.18473,0.187726,121222864,0
+AAPL.US,D,19960422,000000,0.1892,0.19139,0.186558,0.188384,132319474,0
+AAPL.US,D,19960423,000000,0.188384,0.1892,0.18473,0.185714,202380410,0
+AAPL.US,D,19960424,000000,0.18473,0.185714,0.181146,0.181697,152832273,0
+AAPL.US,D,19960425,000000,0.182619,0.186558,0.18087,0.186558,207688616,0
+AAPL.US,D,19960426,000000,0.187402,0.188384,0.18473,0.185714,224907108,0
+AAPL.US,D,19960429,000000,0.187402,0.187402,0.183551,0.185714,144149708,0
+AAPL.US,D,19960430,000000,0.186558,0.186558,0.18087,0.182619,162741868,0
+AAPL.US,D,19960501,000000,0.182619,0.185714,0.18087,0.182619,134213375,0
+AAPL.US,D,19960502,000000,0.183551,0.183551,0.176362,0.178141,224240250,0
+AAPL.US,D,19960503,000000,0.18087,0.18087,0.176362,0.179084,129158538,0
+AAPL.US,D,19960506,000000,0.186558,0.194042,0.185714,0.192322,344729538,0
+AAPL.US,D,19960507,000000,0.197616,0.205188,0.196771,0.201526,421005638,0
+AAPL.US,D,19960508,000000,0.204315,0.204315,0.192322,0.200612,222439745,0
+AAPL.US,D,19960509,000000,0.197616,0.198581,0.193079,0.195841,116794843,0
+AAPL.US,D,19960510,000000,0.196771,0.205188,0.194937,0.204315,131692691,0
+AAPL.US,D,19960513,000000,0.203362,0.207191,0.199708,0.202723,222706447,0
+AAPL.US,D,19960514,000000,0.208136,0.20999,0.20627,0.20627,235336929,0
+AAPL.US,D,19960515,000000,0.20902,0.216571,0.208136,0.213487,348157209,0
+AAPL.US,D,19960516,000000,0.211672,0.214746,0.20902,0.212585,154899499,0
+AAPL.US,D,19960517,000000,0.212585,0.212585,0.20627,0.207191,146830482,0
+AAPL.US,D,19960520,000000,0.20902,0.210887,0.207191,0.209678,100643397,0
+AAPL.US,D,19960521,000000,0.20999,0.210887,0.203362,0.203362,136213962,0
+AAPL.US,D,19960522,000000,0.205188,0.205188,0.193079,0.19525,240405064,0
+AAPL.US,D,19960523,000000,0.195841,0.199708,0.193079,0.196771,147724087,0
+AAPL.US,D,19960524,000000,0.196771,0.201526,0.195841,0.200612,134853550,0
+AAPL.US,D,19960528,000000,0.200612,0.204315,0.197616,0.197616,121289497,0
+AAPL.US,D,19960529,000000,0.196771,0.196771,0.185714,0.186558,261411306,0
+AAPL.US,D,19960530,000000,0.186558,0.193079,0.185714,0.19139,123210089,0
+AAPL.US,D,19960531,000000,0.192322,0.199708,0.19139,0.195841,193684411,0
+AAPL.US,D,19960603,000000,0.194042,0.194937,0.185714,0.185714,149404520,0
+AAPL.US,D,19960604,000000,0.179969,0.182619,0.179084,0.181146,907697497,0
+AAPL.US,D,19960605,000000,0.190104,0.19139,0.181697,0.188384,607447934,0
+AAPL.US,D,19960606,000000,0.187402,0.1892,0.18087,0.181697,431195325,0
+AAPL.US,D,19960607,000000,0.179969,0.182619,0.176362,0.182619,318868454,0
+AAPL.US,D,19960610,000000,0.182619,0.183551,0.179969,0.18087,126664448,0
+AAPL.US,D,19960611,000000,0.181697,0.181697,0.179969,0.179969,182267726,0
+AAPL.US,D,19960612,000000,0.183551,0.183551,0.179969,0.181697,180907292,0
+AAPL.US,D,19960613,000000,0.182619,0.186824,0.179969,0.18473,227948009,0
+AAPL.US,D,19960614,000000,0.185714,0.185714,0.179084,0.179673,172624839,0
+AAPL.US,D,19960617,000000,0.18087,0.18087,0.177307,0.177307,134480111,0
+AAPL.US,D,19960618,000000,0.177307,0.178141,0.169751,0.170667,265825982,0
+AAPL.US,D,19960619,000000,0.173346,0.175166,0.169751,0.173346,160127789,0
+AAPL.US,D,19960620,000000,0.175166,0.175166,0.168487,0.170667,175158955,0
+AAPL.US,D,19960621,000000,0.171522,0.171522,0.167642,0.169751,192737483,0
+AAPL.US,D,19960624,000000,0.169751,0.169751,0.165905,0.166689,146190231,0
+AAPL.US,D,19960625,000000,0.165905,0.166689,0.152645,0.154825,294087783,0
+AAPL.US,D,19960626,000000,0.154825,0.155659,0.147214,0.149031,481490396,0
+AAPL.US,D,19960627,000000,0.149973,0.157487,0.148118,0.154825,272988165,0
+AAPL.US,D,19960628,000000,0.156583,0.157487,0.154825,0.157487,137761135,0
+AAPL.US,D,19960701,000000,0.158369,0.161306,0.157487,0.161306,157166883,0
+AAPL.US,D,19960702,000000,0.160118,0.161306,0.157487,0.157487,105991630,0
+AAPL.US,D,19960703,000000,0.152645,0.152645,0.145201,0.145201,343689237,0
+AAPL.US,D,19960705,000000,0.145201,0.148118,0.144226,0.14636,126411052,0
+AAPL.US,D,19960708,000000,0.147214,0.149031,0.142413,0.143393,224960454,0
+AAPL.US,D,19960709,000000,0.14636,0.147214,0.142413,0.142413,223666793,0
+AAPL.US,D,19960710,000000,0.143393,0.14636,0.140632,0.140632,201713563,0
+AAPL.US,D,19960711,000000,0.140632,0.141488,0.130173,0.134024,346716791,0
+AAPL.US,D,19960712,000000,0.137648,0.137648,0.12925,0.13531,320322254,0
+AAPL.US,D,19960715,000000,0.135869,0.135869,0.128316,0.128659,158647356,0
+AAPL.US,D,19960716,000000,0.130173,0.130173,0.119998,0.126558,344409473,0
+AAPL.US,D,19960717,000000,0.130173,0.131382,0.124821,0.126558,278176352,0
+AAPL.US,D,19960718,000000,0.161306,0.163174,0.152645,0.156583,1068238801,0
+AAPL.US,D,19960719,000000,0.156583,0.157487,0.155659,0.155659,316734556,0
+AAPL.US,D,19960722,000000,0.156583,0.156583,0.149973,0.151772,181254026,0
+AAPL.US,D,19960723,000000,0.153508,0.154825,0.151772,0.153508,154952878,0
+AAPL.US,D,19960724,000000,0.149973,0.157487,0.149031,0.156249,314467151,0
+AAPL.US,D,19960725,000000,0.158369,0.160118,0.155659,0.157487,136267351,0
+AAPL.US,D,19960726,000000,0.161306,0.164992,0.158369,0.164992,147283911,0
+AAPL.US,D,19960729,000000,0.164992,0.168487,0.163174,0.166689,233042891,0
+AAPL.US,D,19960730,000000,0.169751,0.170667,0.159226,0.160118,225547301,0
+AAPL.US,D,19960731,000000,0.159226,0.164992,0.159226,0.164992,110486298,0
+AAPL.US,D,19960801,000000,0.164992,0.164992,0.158369,0.159226,131185799,0
+AAPL.US,D,19960802,000000,0.162241,0.164992,0.159226,0.162241,152365475,0
+AAPL.US,D,19960805,000000,0.162241,0.164087,0.156583,0.157487,120289205,0
+AAPL.US,D,19960806,000000,0.157487,0.161306,0.155659,0.161306,111446638,0
+AAPL.US,D,19960807,000000,0.163174,0.169751,0.162241,0.167642,295874925,0
+AAPL.US,D,19960808,000000,0.167642,0.167642,0.164087,0.165905,120889437,0
+AAPL.US,D,19960809,000000,0.166689,0.175166,0.165905,0.173346,274828663,0
+AAPL.US,D,19960812,000000,0.175166,0.177307,0.167642,0.172445,180227127,0
+AAPL.US,D,19960813,000000,0.171522,0.173346,0.167642,0.168487,123263435,0
+AAPL.US,D,19960814,000000,0.169751,0.172445,0.169751,0.170667,85572244,0
+AAPL.US,D,19960815,000000,0.169751,0.170667,0.166689,0.166689,128158300,0
+AAPL.US,D,19960816,000000,0.169751,0.169751,0.165905,0.168487,168810351,0
+AAPL.US,D,19960819,000000,0.167642,0.177307,0.167642,0.177307,269507129,0
+AAPL.US,D,19960820,000000,0.179084,0.179084,0.175166,0.176362,252168637,0
+AAPL.US,D,19960821,000000,0.176362,0.177307,0.171522,0.172445,134973583,0
+AAPL.US,D,19960822,000000,0.172445,0.174211,0.171522,0.174211,104417853,0
+AAPL.US,D,19960823,000000,0.172445,0.179969,0.172445,0.179084,242285694,0
+AAPL.US,D,19960826,000000,0.179084,0.18087,0.176362,0.18087,106791832,0
+AAPL.US,D,19960827,000000,0.18087,0.187402,0.179969,0.186262,344516135,0
+AAPL.US,D,19960828,000000,0.186558,0.187402,0.183551,0.186558,194818163,0
+AAPL.US,D,19960829,000000,0.186558,0.186558,0.182619,0.183551,127331322,0
+AAPL.US,D,19960830,000000,0.185714,0.185714,0.181697,0.181697,125904260,0
+AAPL.US,D,19960903,000000,0.18087,0.182619,0.179084,0.18087,81330942,0
+AAPL.US,D,19960904,000000,0.179084,0.18473,0.179084,0.18087,120809423,0
+AAPL.US,D,19960905,000000,0.176362,0.178141,0.171522,0.171522,332939373,0
+AAPL.US,D,19960906,000000,0.173346,0.174211,0.169751,0.172445,286792229,0
+AAPL.US,D,19960909,000000,0.169751,0.170667,0.164087,0.164992,176532653,0
+AAPL.US,D,19960910,000000,0.165905,0.165905,0.161306,0.161306,185428663,0
+AAPL.US,D,19960911,000000,0.161306,0.163174,0.157487,0.158369,175292303,0
+AAPL.US,D,19960912,000000,0.157487,0.158369,0.151772,0.152645,310706066,0
+AAPL.US,D,19960913,000000,0.152645,0.159226,0.152645,0.157487,198405824,0
+AAPL.US,D,19960916,000000,0.161306,0.172445,0.160118,0.167642,291340249,0
+AAPL.US,D,19960917,000000,0.171522,0.173346,0.168487,0.172445,249087653,0
+AAPL.US,D,19960918,000000,0.172445,0.18087,0.171522,0.176362,420792246,0
+AAPL.US,D,19960919,000000,0.177307,0.177307,0.175166,0.175166,142269129,0
+AAPL.US,D,19960920,000000,0.175166,0.176362,0.170667,0.171522,177613026,0
+AAPL.US,D,19960923,000000,0.171522,0.171522,0.167642,0.167642,54496267,0
+AAPL.US,D,19960924,000000,0.167642,0.171522,0.167642,0.168487,171224440,0
+AAPL.US,D,19960925,000000,0.168487,0.169751,0.164992,0.167642,129852122,0
+AAPL.US,D,19960926,000000,0.167642,0.168487,0.166689,0.167642,122996717,0
+AAPL.US,D,19960927,000000,0.166689,0.167642,0.165905,0.167308,97135675,0
+AAPL.US,D,19960930,000000,0.165905,0.167642,0.165905,0.166128,101750369,0
+AAPL.US,D,19961001,000000,0.164992,0.185714,0.164992,0.18473,642151666,0
+AAPL.US,D,19961002,000000,0.177307,0.18473,0.173346,0.177307,329645026,0
+AAPL.US,D,19961003,000000,0.177307,0.178141,0.167642,0.167642,271174224,0
+AAPL.US,D,19961004,000000,0.171522,0.173346,0.165905,0.171246,158927429,0
+AAPL.US,D,19961007,000000,0.172445,0.175166,0.171522,0.173346,113980686,0
+AAPL.US,D,19961008,000000,0.176362,0.181697,0.174211,0.174211,226774342,0
+AAPL.US,D,19961009,000000,0.175166,0.177307,0.171522,0.172445,101470229,0
+AAPL.US,D,19961010,000000,0.179084,0.183551,0.178141,0.181146,329498376,0
+AAPL.US,D,19961011,000000,0.182619,0.18473,0.179969,0.181697,143722885,0
+AAPL.US,D,19961014,000000,0.183551,0.190104,0.181697,0.1892,321149145,0
+AAPL.US,D,19961015,000000,0.193079,0.194042,0.187402,0.1892,432342319,0
+AAPL.US,D,19961016,000000,0.1892,0.195841,0.18473,0.193079,398625664,0
+AAPL.US,D,19961017,000000,0.20627,0.208136,0.197616,0.197616,1222538205,0
+AAPL.US,D,19961018,000000,0.198581,0.199708,0.194937,0.199119,455682672,0
+AAPL.US,D,19961021,000000,0.198581,0.199708,0.19139,0.192322,223413364,0
+AAPL.US,D,19961022,000000,0.192322,0.192322,0.181697,0.186558,254502649,0
+AAPL.US,D,19961023,000000,0.185714,0.1892,0.182619,0.185714,190603538,0
+AAPL.US,D,19961024,000000,0.187402,0.187402,0.183551,0.185714,100470020,0
+AAPL.US,D,19961025,000000,0.186558,0.187402,0.183551,0.183551,92360883,0
+AAPL.US,D,19961028,000000,0.188384,0.188384,0.183551,0.183551,142895937,0
+AAPL.US,D,19961029,000000,0.18473,0.185714,0.173346,0.174211,237724250,0
+AAPL.US,D,19961030,000000,0.176362,0.179969,0.171522,0.171522,306104726,0
+AAPL.US,D,19961031,000000,0.174211,0.175166,0.166689,0.172445,231282346,0
+AAPL.US,D,19961101,000000,0.175166,0.181697,0.173346,0.181697,251661772,0
+AAPL.US,D,19961104,000000,0.182619,0.183551,0.178141,0.182619,108685803,0
+AAPL.US,D,19961105,000000,0.183551,0.194042,0.183551,0.19139,450267691,0
+AAPL.US,D,19961106,000000,0.192322,0.193079,0.186558,0.19139,214717350,0
+AAPL.US,D,19961107,000000,0.190104,0.194937,0.1892,0.194042,184668436,0
+AAPL.US,D,19961108,000000,0.194042,0.196771,0.193079,0.196771,224720385,0
+AAPL.US,D,19961111,000000,0.197616,0.197616,0.194042,0.194937,110192835,0
+AAPL.US,D,19961112,000000,0.195841,0.196771,0.188384,0.1892,170237457,0
+AAPL.US,D,19961113,000000,0.190104,0.194042,0.187402,0.191712,99563029,0
+AAPL.US,D,19961114,000000,0.19139,0.193079,0.190104,0.192322,57790653,0
+AAPL.US,D,19961115,000000,0.194042,0.194937,0.187402,0.187402,155659782,0
+AAPL.US,D,19961118,000000,0.187402,0.188384,0.183551,0.185714,182000985,0
+AAPL.US,D,19961119,000000,0.186558,0.188384,0.18473,0.186558,148177555,0
+AAPL.US,D,19961120,000000,0.186558,0.190104,0.186558,0.187402,122769945,0
+AAPL.US,D,19961121,000000,0.186558,0.187402,0.182619,0.183551,84078432,0
+AAPL.US,D,19961122,000000,0.183551,0.1892,0.183551,0.1892,123823624,0
+AAPL.US,D,19961125,000000,0.190104,0.19139,0.187402,0.187402,94014785,0
+AAPL.US,D,19961126,000000,0.186558,0.187402,0.179969,0.181697,134546805,0
+AAPL.US,D,19961127,000000,0.18087,0.18473,0.18087,0.183551,106031628,0
+AAPL.US,D,19961129,000000,0.183551,0.18473,0.179969,0.18087,50361676,0
+AAPL.US,D,19961202,000000,0.18087,0.188384,0.179084,0.188384,208368857,0
+AAPL.US,D,19961203,000000,0.1892,0.19139,0.187402,0.188384,328111250,0
+AAPL.US,D,19961204,000000,0.188384,0.190104,0.186558,0.187402,227241132,0
+AAPL.US,D,19961205,000000,0.187402,0.1892,0.187402,0.187402,169263839,0
+AAPL.US,D,19961206,000000,0.182619,0.190104,0.179969,0.188384,273161497,0
+AAPL.US,D,19961209,000000,0.1892,0.190104,0.186262,0.187402,188923055,0
+AAPL.US,D,19961210,000000,0.186558,0.187402,0.181697,0.183551,219452143,0
+AAPL.US,D,19961211,000000,0.178141,0.181697,0.178141,0.179969,194538025,0
+AAPL.US,D,19961212,000000,0.18087,0.181697,0.179084,0.179084,103604281,0
+AAPL.US,D,19961213,000000,0.178141,0.179084,0.174211,0.174211,106098324,0
+AAPL.US,D,19961216,000000,0.176362,0.176362,0.168487,0.169751,177719655,0
+AAPL.US,D,19961217,000000,0.167642,0.168487,0.166689,0.168487,187255871,0
+AAPL.US,D,19961218,000000,0.170667,0.173346,0.169751,0.173346,244206176,0
+AAPL.US,D,19961219,000000,0.172445,0.174211,0.166689,0.166689,163008623,0
+AAPL.US,D,19961220,000000,0.168487,0.177307,0.160118,0.176362,650714196,0
+AAPL.US,D,19961223,000000,0.179969,0.181697,0.174211,0.174211,395718097,0
+AAPL.US,D,19961224,000000,0.174211,0.175166,0.171522,0.173346,68607110,0
+AAPL.US,D,19961226,000000,0.174211,0.174211,0.171522,0.172445,101083520,0
+AAPL.US,D,19961227,000000,0.171522,0.178141,0.171522,0.173346,163142026,0
+AAPL.US,D,19961230,000000,0.173346,0.174211,0.163174,0.163174,311759695,0
+AAPL.US,D,19961231,000000,0.160118,0.161306,0.155659,0.156583,456976337,0
+AAPL.US,D,19970102,000000,0.158369,0.159226,0.155659,0.157487,170424240,0
+AAPL.US,D,19970103,000000,0.158369,0.166689,0.157487,0.163174,142562525,0
+AAPL.US,D,19970106,000000,0.132284,0.13739,0.12925,0.134024,2242135778,0
+AAPL.US,D,19970107,000000,0.135869,0.136753,0.131382,0.131382,1163360485,0
+AAPL.US,D,19970108,000000,0.136753,0.137648,0.130173,0.132284,1310070937,0
+AAPL.US,D,19970109,000000,0.13314,0.134024,0.131382,0.13314,531892057,0
+AAPL.US,D,19970110,000000,0.132284,0.136753,0.132284,0.136753,421219013,0
+AAPL.US,D,19970113,000000,0.138553,0.138553,0.135869,0.135869,364095316,0
+AAPL.US,D,19970114,000000,0.137648,0.137648,0.13314,0.134024,304584179,0
+AAPL.US,D,19970115,000000,0.134996,0.134996,0.128316,0.12925,515740582,0
+AAPL.US,D,19970116,000000,0.128316,0.128316,0.124821,0.125654,799411896,0
+AAPL.US,D,19970117,000000,0.125654,0.128316,0.124821,0.125654,387195543,0
+AAPL.US,D,19970120,000000,0.126558,0.128316,0.125654,0.127128,347277007,0
+AAPL.US,D,19970121,000000,0.127403,0.12925,0.126558,0.12925,339181222,0
+AAPL.US,D,19970122,000000,0.130173,0.131382,0.127403,0.128659,244859727,0
+AAPL.US,D,19970123,000000,0.12925,0.130173,0.128316,0.12925,205234558,0
+AAPL.US,D,19970124,000000,0.12925,0.12925,0.126558,0.126558,224213556,0
+AAPL.US,D,19970127,000000,0.128316,0.12925,0.124821,0.124821,254889381,0
+AAPL.US,D,19970128,000000,0.127403,0.127403,0.123603,0.124821,250741473,0
+AAPL.US,D,19970129,000000,0.124821,0.125654,0.123603,0.124821,180653892,0
+AAPL.US,D,19970130,000000,0.125654,0.125654,0.123603,0.125654,166636432,0
+AAPL.US,D,19970131,000000,0.124821,0.124821,0.123603,0.124821,237724250,0
+AAPL.US,D,19970203,000000,0.126558,0.127403,0.121707,0.122316,438357434,0
+AAPL.US,D,19970204,000000,0.121707,0.12266,0.113348,0.115449,848639928,0
+AAPL.US,D,19970205,000000,0.114253,0.116933,0.114253,0.114253,469766802,0
+AAPL.US,D,19970206,000000,0.114253,0.120843,0.114253,0.119998,475741993,0
+AAPL.US,D,19970207,000000,0.123603,0.123603,0.118182,0.118771,280163585,0
+AAPL.US,D,19970210,000000,0.120843,0.120843,0.116933,0.116933,220785930,0
+AAPL.US,D,19970211,000000,0.119075,0.119998,0.116364,0.1176,166809840,0
+AAPL.US,D,19970212,000000,0.118182,0.119075,0.116364,0.118182,209902601,0
+AAPL.US,D,19970213,000000,0.118182,0.120843,0.116364,0.120843,233202877,0
+AAPL.US,D,19970214,000000,0.121707,0.12266,0.119998,0.122316,282524375,0
+AAPL.US,D,19970218,000000,0.124821,0.134024,0.121707,0.134024,438557525,0
+AAPL.US,D,19970219,000000,0.134024,0.134024,0.128316,0.132284,287339109,0
+AAPL.US,D,19970220,000000,0.132284,0.132284,0.127403,0.127403,148791050,0
+AAPL.US,D,19970221,000000,0.126558,0.127403,0.119998,0.12266,251368325,0
+AAPL.US,D,19970224,000000,0.121707,0.126558,0.121707,0.124821,140028453,0
+AAPL.US,D,19970225,000000,0.127403,0.130173,0.126558,0.126558,164435714,0
+AAPL.US,D,19970226,000000,0.127403,0.128316,0.125654,0.128316,122863337,0
+AAPL.US,D,19970227,000000,0.127403,0.128316,0.125654,0.127403,122649942,0
+AAPL.US,D,19970228,000000,0.126558,0.126558,0.121707,0.121707,145136681,0
+AAPL.US,D,19970303,000000,0.123603,0.123603,0.119998,0.120843,155353011,0
+AAPL.US,D,19970304,000000,0.121707,0.123603,0.119998,0.123603,122889955,0
+AAPL.US,D,19970305,000000,0.124821,0.127403,0.123603,0.127403,114514192,0
+AAPL.US,D,19970306,000000,0.127403,0.127403,0.123603,0.124821,138481350,0
+AAPL.US,D,19970307,000000,0.125654,0.125654,0.12266,0.123603,84091776,0
+AAPL.US,D,19970310,000000,0.124821,0.125654,0.123297,0.124821,118115253,0
+AAPL.US,D,19970311,000000,0.124821,0.124821,0.119998,0.12266,117301676,0
+AAPL.US,D,19970312,000000,0.121707,0.125654,0.120843,0.121707,84545260,0
+AAPL.US,D,19970313,000000,0.12266,0.12266,0.120843,0.12266,125144002,0
+AAPL.US,D,19970314,000000,0.12266,0.125654,0.121707,0.124183,274388556,0
+AAPL.US,D,19970317,000000,0.121707,0.123603,0.119998,0.123603,229535149,0
+AAPL.US,D,19970318,000000,0.12266,0.123603,0.120843,0.121707,151325181,0
+AAPL.US,D,19970319,000000,0.12266,0.12266,0.119075,0.120843,247967379,0
+AAPL.US,D,19970320,000000,0.119998,0.131382,0.119075,0.12925,377539385,0
+AAPL.US,D,19970321,000000,0.131382,0.131382,0.12266,0.124821,162501838,0
+AAPL.US,D,19970324,000000,0.123603,0.124821,0.121707,0.123603,84811980,0
+AAPL.US,D,19970325,000000,0.124821,0.124821,0.120548,0.123603,134040001,0
+AAPL.US,D,19970326,000000,0.12266,0.126558,0.121707,0.125654,127224601,0
+AAPL.US,D,19970327,000000,0.131382,0.144226,0.12925,0.139797,1356244733,0
+AAPL.US,D,19970331,000000,0.139797,0.145201,0.12925,0.136753,1155398162,0
+AAPL.US,D,19970401,000000,0.132284,0.133726,0.130173,0.131382,262291629,0
+AAPL.US,D,19970402,000000,0.134024,0.13531,0.132284,0.134996,264879042,0
+AAPL.US,D,19970403,000000,0.138553,0.143393,0.136753,0.141488,653594990,0
+AAPL.US,D,19970404,000000,0.143393,0.147214,0.142413,0.144226,565942243,0
+AAPL.US,D,19970407,000000,0.148118,0.149031,0.144226,0.14636,303970685,0
+AAPL.US,D,19970408,000000,0.147214,0.147214,0.139797,0.143393,230815524,0
+AAPL.US,D,19970409,000000,0.144226,0.144226,0.141488,0.142413,291740436,0
+AAPL.US,D,19970410,000000,0.142413,0.143393,0.138553,0.141488,139308261,0
+AAPL.US,D,19970411,000000,0.141488,0.141488,0.135869,0.136753,94748232,0
+AAPL.US,D,19970414,000000,0.137648,0.141488,0.134996,0.140632,133799931,0
+AAPL.US,D,19970415,000000,0.143393,0.144226,0.135869,0.138254,162008276,0
+AAPL.US,D,19970416,000000,0.139797,0.142413,0.137648,0.139209,102670643,0
+AAPL.US,D,19970417,000000,0.136753,0.143393,0.135869,0.142413,261344668,0
+AAPL.US,D,19970418,000000,0.143393,0.143393,0.137648,0.137648,168436927,0
+AAPL.US,D,19970421,000000,0.139797,0.139797,0.134996,0.134996,106165038,0
+AAPL.US,D,19970422,000000,0.135869,0.138553,0.134024,0.138553,112713624,0
+AAPL.US,D,19970423,000000,0.137648,0.138553,0.135869,0.135869,64885997,0
+AAPL.US,D,19970424,000000,0.138553,0.138553,0.13314,0.134024,89240006,0
+AAPL.US,D,19970425,000000,0.132284,0.134024,0.130173,0.131382,104057724,0
+AAPL.US,D,19970428,000000,0.13314,0.134024,0.131382,0.132284,55696655,0
+AAPL.US,D,19970429,000000,0.134996,0.134996,0.131382,0.132541,61631724,0
+AAPL.US,D,19970430,000000,0.127403,0.12925,0.125654,0.127403,306798198,0
+AAPL.US,D,19970501,000000,0.126558,0.128316,0.125654,0.127403,86145716,0
+AAPL.US,D,19970502,000000,0.127403,0.128316,0.125654,0.127403,121449555,0
+AAPL.US,D,19970505,000000,0.127403,0.128316,0.125654,0.127403,117288339,0
+AAPL.US,D,19970506,000000,0.127403,0.128316,0.125654,0.126558,99016268,0
+AAPL.US,D,19970507,000000,0.126558,0.127403,0.12266,0.123603,136013906,0
+AAPL.US,D,19970508,000000,0.124821,0.128316,0.123603,0.127403,98762807,0
+AAPL.US,D,19970509,000000,0.127403,0.131382,0.127403,0.127728,224320308,0
+AAPL.US,D,19970512,000000,0.12925,0.132284,0.127403,0.131626,196458636,0
+AAPL.US,D,19970513,000000,0.131382,0.134024,0.127403,0.131626,234616656,0
+AAPL.US,D,19970514,000000,0.134024,0.134996,0.131382,0.132541,161528214,0
+AAPL.US,D,19970515,000000,0.13314,0.134996,0.131382,0.13314,117901855,0
+AAPL.US,D,19970516,000000,0.131382,0.132284,0.12925,0.12925,111099831,0
+AAPL.US,D,19970519,000000,0.131382,0.132284,0.127403,0.127403,62231874,0
+AAPL.US,D,19970520,000000,0.127403,0.130781,0.125654,0.12925,101016782,0
+AAPL.US,D,19970521,000000,0.128316,0.128316,0.123603,0.126558,145576737,0
+AAPL.US,D,19970522,000000,0.125654,0.126558,0.123603,0.124821,91413960,0
+AAPL.US,D,19970523,000000,0.124821,0.127403,0.124821,0.126558,79823813,0
+AAPL.US,D,19970527,000000,0.125654,0.130173,0.125654,0.12925,97749179,0
+AAPL.US,D,19970528,000000,0.130173,0.131382,0.127403,0.127403,104244434,0
+AAPL.US,D,19970529,000000,0.128316,0.128316,0.124821,0.124821,132399529,0
+AAPL.US,D,19970530,000000,0.123603,0.127403,0.12266,0.124821,211169745,0
+AAPL.US,D,19970602,000000,0.127403,0.127403,0.125654,0.127128,49521486,0
+AAPL.US,D,19970603,000000,0.125654,0.127128,0.124821,0.125115,77689864,0
+AAPL.US,D,19970604,000000,0.124821,0.125654,0.123603,0.124821,95748577,0
+AAPL.US,D,19970605,000000,0.124821,0.128316,0.124183,0.125115,76943009,0
+AAPL.US,D,19970606,000000,0.124821,0.125654,0.123603,0.125654,62965416,0
+AAPL.US,D,19970609,000000,0.125115,0.127128,0.124821,0.124821,89079952,0
+AAPL.US,D,19970610,000000,0.125654,0.125654,0.120262,0.121707,165582741,0
+AAPL.US,D,19970611,000000,0.122316,0.123297,0.121707,0.122316,125517446,0
+AAPL.US,D,19970612,000000,0.12266,0.12266,0.119998,0.120262,93707924,0
+AAPL.US,D,19970613,000000,0.120262,0.120843,0.118182,0.118771,157273643,0
+AAPL.US,D,19970616,000000,0.119075,0.119075,0.115449,0.116364,159580916,0
+AAPL.US,D,19970617,000000,0.116649,0.123603,0.116364,0.122316,169397265,0
+AAPL.US,D,19970618,000000,0.120843,0.121707,0.118182,0.119347,130572332,0
+AAPL.US,D,19970619,000000,0.119998,0.119998,0.1176,0.118182,144123023,0
+AAPL.US,D,19970620,000000,0.1176,0.118182,0.116364,0.116649,131212500,0
+AAPL.US,D,19970623,000000,0.116364,0.116933,0.115449,0.115449,118542054,0
+AAPL.US,D,19970624,000000,0.115736,0.116649,0.114253,0.11488,132359498,0
+AAPL.US,D,19970625,000000,0.11488,0.115449,0.112464,0.113348,236537248,0
+AAPL.US,D,19970626,000000,0.113348,0.113348,0.109471,0.11007,454882414,0
+AAPL.US,D,19970627,000000,0.11007,0.111267,0.109471,0.11007,188096147,0
+AAPL.US,D,19970630,000000,0.11066,0.11066,0.104962,0.10676,203847517,0
+AAPL.US,D,19970701,000000,0.104363,0.104962,0.0983713,0.098676,536680123,0
+AAPL.US,D,19970702,000000,0.0992653,0.100484,0.0974581,0.0980668,297662173,0
+AAPL.US,D,19970703,000000,0.0983713,0.104058,0.0974581,0.102565,222426375,0
+AAPL.US,D,19970707,000000,0.104363,0.10676,0.103173,0.103772,228014726,0
+AAPL.US,D,19970708,000000,0.104058,0.104962,0.102565,0.103173,113954048,0
+AAPL.US,D,19970709,000000,0.103772,0.104058,0.101955,0.102565,169117100,0
+AAPL.US,D,19970710,000000,0.0965643,0.100484,0.0956707,0.0992653,586495034,0
+AAPL.US,D,19970711,000000,0.100484,0.116364,0.0998857,0.113665,875194528,0
+AAPL.US,D,19970714,000000,0.114253,0.116933,0.111551,0.116933,489439417,0
+AAPL.US,D,19970715,000000,0.118182,0.119998,0.116933,0.119347,498188692,0
+AAPL.US,D,19970716,000000,0.118771,0.123603,0.116933,0.123297,531411917,0
+AAPL.US,D,19970717,000000,0.127403,0.135869,0.123297,0.131382,888678558,0
+AAPL.US,D,19970718,000000,0.134024,0.13467,0.127728,0.129848,378166189,0
+AAPL.US,D,19970721,000000,0.131626,0.132541,0.119998,0.121138,422646123,0
+AAPL.US,D,19970722,000000,0.12266,0.125115,0.122316,0.124183,275482228,0
+AAPL.US,D,19970723,000000,0.125654,0.126558,0.119998,0.120843,168250205,0
+AAPL.US,D,19970724,000000,0.120843,0.120843,0.116933,0.118771,158967442,0
+AAPL.US,D,19970725,000000,0.119075,0.124183,0.118182,0.121707,259557461,0
+AAPL.US,D,19970728,000000,0.123297,0.123603,0.121707,0.123297,131599245,0
+AAPL.US,D,19970729,000000,0.123297,0.124821,0.12266,0.123603,84838624,0
+AAPL.US,D,19970730,000000,0.127128,0.132541,0.125654,0.130173,445733066,0
+AAPL.US,D,19970731,000000,0.130173,0.13314,0.12925,0.131382,314160368,0
+AAPL.US,D,19970801,000000,0.132284,0.143688,0.131626,0.143688,573877971,0
+AAPL.US,D,19970804,000000,0.143688,0.148738,0.143688,0.148118,727977217,0
+AAPL.US,D,19970805,000000,0.149659,0.149973,0.146085,0.148118,294287834,0
+AAPL.US,D,19970806,000000,0.1892,0.208136,0.187402,0.197373,4990155829,0
+AAPL.US,D,19970807,000000,0.21566,0.221659,0.212585,0.218626,4472094568,0
+AAPL.US,D,19970808,000000,0.208764,0.212585,0.195841,0.201171,2160364663,0
+AAPL.US,D,19970811,000000,0.197373,0.198293,0.176362,0.184152,1846977917,0
+AAPL.US,D,19970812,000000,0.180281,0.181697,0.164087,0.165305,1248465893,0
+AAPL.US,D,19970813,000000,0.166689,0.179084,0.153235,0.177307,1430693626,0
+AAPL.US,D,19970814,000000,0.177307,0.181697,0.170069,0.172445,517354383,0
+AAPL.US,D,19970815,000000,0.173346,0.175714,0.171246,0.174211,310759416,0
+AAPL.US,D,19970818,000000,0.174839,0.178141,0.170667,0.177307,259410770,0
+AAPL.US,D,19970819,000000,0.177552,0.183551,0.174839,0.183266,344342734,0
+AAPL.US,D,19970820,000000,0.183266,0.188384,0.181146,0.18473,386195234,0
+AAPL.US,D,19970821,000000,0.183551,0.185076,0.179084,0.179969,308758814,0
+AAPL.US,D,19970822,000000,0.175714,0.179969,0.175166,0.177307,271067565,0
+AAPL.US,D,19970825,000000,0.177307,0.177552,0.172151,0.172769,165089284,0
+AAPL.US,D,19970826,000000,0.169751,0.172445,0.165905,0.166689,269373718,0
+AAPL.US,D,19970827,000000,0.167642,0.170667,0.164087,0.170069,227014379,0
+AAPL.US,D,19970828,000000,0.165905,0.168487,0.164992,0.164992,113927330,0
+AAPL.US,D,19970829,000000,0.163771,0.164992,0.161306,0.163174,130598967,0
+AAPL.US,D,19970902,000000,0.164992,0.169143,0.164694,0.167642,221546128,0
+AAPL.US,D,19970903,000000,0.167642,0.174211,0.167308,0.168487,338354315,0
+AAPL.US,D,19970904,000000,0.169143,0.171522,0.166689,0.168487,145923549,0
+AAPL.US,D,19970905,000000,0.169751,0.171522,0.164992,0.166128,162795263,0
+AAPL.US,D,19970908,000000,0.166689,0.166689,0.160727,0.161306,208582249,0
+AAPL.US,D,19970909,000000,0.159833,0.164087,0.159226,0.163771,189376497,0
+AAPL.US,D,19970910,000000,0.163174,0.173346,0.162582,0.172151,326364079,0
+AAPL.US,D,19970911,000000,0.171522,0.172445,0.165305,0.167642,249927890,0
+AAPL.US,D,19970912,000000,0.166128,0.166689,0.160727,0.165305,135373732,0
+AAPL.US,D,19970915,000000,0.164087,0.165905,0.161306,0.161306,115407753,0
+AAPL.US,D,19970916,000000,0.165305,0.166128,0.163174,0.164694,159834333,0
+AAPL.US,D,19970917,000000,0.164992,0.164992,0.162582,0.163771,103324164,0
+AAPL.US,D,19970918,000000,0.161306,0.168487,0.161306,0.167308,201446770,0
+AAPL.US,D,19970919,000000,0.166128,0.166128,0.163174,0.164694,113047127,0
+AAPL.US,D,19970922,000000,0.165905,0.172769,0.164992,0.171246,238604539,0
+AAPL.US,D,19970923,000000,0.166689,0.166689,0.162582,0.163174,238804557,0
+AAPL.US,D,19970924,000000,0.162582,0.163174,0.160118,0.161306,264879042,0
+AAPL.US,D,19970925,000000,0.159833,0.163174,0.157487,0.158369,266012729,0
+AAPL.US,D,19970926,000000,0.161306,0.164694,0.158369,0.159833,248074048,0
+AAPL.US,D,19970929,000000,0.162582,0.166689,0.161621,0.165305,199152793,0
+AAPL.US,D,19970930,000000,0.164992,0.167308,0.162582,0.162582,167396666,0
+AAPL.US,D,19971001,000000,0.162582,0.163174,0.160118,0.161306,155366356,0
+AAPL.US,D,19971002,000000,0.160727,0.164992,0.160118,0.164694,161248128,0
+AAPL.US,D,19971003,000000,0.164992,0.166689,0.162582,0.165905,193190993,0
+AAPL.US,D,19971006,000000,0.166128,0.166689,0.162582,0.164694,111099831,0
+AAPL.US,D,19971007,000000,0.164087,0.164992,0.163771,0.163771,130145478,0
+AAPL.US,D,19971008,000000,0.163174,0.163771,0.159833,0.161306,129612017,0
+AAPL.US,D,19971009,000000,0.159226,0.168487,0.158636,0.163174,223079943,0
+AAPL.US,D,19971010,000000,0.161306,0.170667,0.161306,0.170069,322002718,0
+AAPL.US,D,19971013,000000,0.170667,0.171522,0.166128,0.170069,188896352,0
+AAPL.US,D,19971014,000000,0.170069,0.170667,0.166128,0.170069,197458907,0
+AAPL.US,D,19971015,000000,0.165905,0.185714,0.165905,0.178789,965608175,0
+AAPL.US,D,19971016,000000,0.158369,0.165305,0.156583,0.161306,880249374,0
+AAPL.US,D,19971017,000000,0.158369,0.158369,0.149031,0.150838,522382555,0
+AAPL.US,D,19971020,000000,0.150838,0.15118,0.139797,0.140063,490426352,0
+AAPL.US,D,19971021,000000,0.141488,0.144865,0.140063,0.142734,565968884,0
+AAPL.US,D,19971022,000000,0.142734,0.144226,0.138553,0.139209,180027072,0
+AAPL.US,D,19971023,000000,0.134996,0.136165,0.13314,0.13314,222426375,0
+AAPL.US,D,19971024,000000,0.135869,0.137648,0.123603,0.124183,462324631,0
+AAPL.US,D,19971027,000000,0.125654,0.135869,0.125654,0.125654,392210420,0
+AAPL.US,D,19971028,000000,0.119998,0.138553,0.119075,0.135869,408828707,0
+AAPL.US,D,19971029,000000,0.138254,0.138553,0.12925,0.131382,211476466,0
+AAPL.US,D,19971030,000000,0.127728,0.131626,0.123603,0.123603,225013814,0
+AAPL.US,D,19971031,000000,0.130173,0.130173,0.124821,0.127728,318054872,0
+AAPL.US,D,19971103,000000,0.131626,0.13314,0.127728,0.130173,150058090,0
+AAPL.US,D,19971104,000000,0.13314,0.135869,0.131382,0.13467,200766581,0
+AAPL.US,D,19971105,000000,0.136753,0.139797,0.13531,0.137648,460990839,0
+AAPL.US,D,19971106,000000,0.141488,0.14636,0.141488,0.142413,734845999,0
+AAPL.US,D,19971107,000000,0.141488,0.149973,0.140632,0.148118,947442760,0
+AAPL.US,D,19971110,000000,0.157487,0.161306,0.138553,0.140063,1665070228,0
+AAPL.US,D,19971111,000000,0.142413,0.142413,0.135869,0.137648,395931470,0
+AAPL.US,D,19971112,000000,0.13531,0.138553,0.131626,0.132284,247767248,0
+AAPL.US,D,19971113,000000,0.134996,0.13531,0.131382,0.134996,306664851,0
+AAPL.US,D,19971114,000000,0.136753,0.138553,0.134996,0.138254,160807999,0
+AAPL.US,D,19971117,000000,0.141488,0.142076,0.13739,0.138553,244152852,0
+AAPL.US,D,19971118,000000,0.138553,0.138553,0.13531,0.13531,174625481,0
+AAPL.US,D,19971119,000000,0.134024,0.13739,0.134024,0.136753,94774960,0
+AAPL.US,D,19971120,000000,0.136165,0.139797,0.135869,0.138553,152632195,0
+AAPL.US,D,19971121,000000,0.139797,0.140063,0.134996,0.136165,116434743,0
+AAPL.US,D,19971124,000000,0.131626,0.134996,0.131382,0.132284,187375959,0
+AAPL.US,D,19971125,000000,0.132541,0.134024,0.126558,0.130173,244633031,0
+AAPL.US,D,19971126,000000,0.130173,0.132541,0.12925,0.131382,71941486,0
+AAPL.US,D,19971128,000000,0.132284,0.134024,0.130781,0.13314,49201346,0
+AAPL.US,D,19971201,000000,0.132541,0.13467,0.12925,0.13314,103884360,0
+AAPL.US,D,19971202,000000,0.130173,0.131382,0.119075,0.119075,472541034,0
+AAPL.US,D,19971203,000000,0.120262,0.120843,0.1176,0.118182,408521921,0
+AAPL.US,D,19971204,000000,0.119998,0.119998,0.116933,0.116933,237737630,0
+AAPL.US,D,19971205,000000,0.116649,0.119998,0.116649,0.118771,263732046,0
+AAPL.US,D,19971208,000000,0.116649,0.118182,0.115449,0.116649,159074122,0
+AAPL.US,D,19971209,000000,0.116364,0.1176,0.112464,0.114253,289433007,0
+AAPL.US,D,19971210,000000,0.113095,0.113095,0.108567,0.11066,232069262,0
+AAPL.US,D,19971211,000000,0.108271,0.109176,0.104058,0.109176,305971331,0
+AAPL.US,D,19971212,000000,0.11066,0.111551,0.104962,0.105865,191203774,0
+AAPL.US,D,19971215,000000,0.105865,0.10676,0.103173,0.104363,197552260,0
+AAPL.US,D,19971216,000000,0.104962,0.107957,0.104962,0.107367,221052648,0
+AAPL.US,D,19971217,000000,0.107367,0.109176,0.104363,0.104363,315920935,0
+AAPL.US,D,19971218,000000,0.104962,0.104962,0.103173,0.103772,240605148,0
+AAPL.US,D,19971219,000000,0.101671,0.104058,0.0992653,0.102565,226987722,0
+AAPL.US,D,19971222,000000,0.104058,0.104962,0.098676,0.0998857,189910010,0
+AAPL.US,D,19971223,000000,0.0983713,0.0998857,0.0968786,0.0968786,546389685,0
+AAPL.US,D,19971224,000000,0.0974581,0.0992653,0.0974581,0.0983713,116501417,0
+AAPL.US,D,19971226,000000,0.0980668,0.100484,0.0974581,0.0998857,128464987,0
+AAPL.US,D,19971229,000000,0.0998857,0.100778,0.0965643,0.0983713,331285541,0
+AAPL.US,D,19971230,000000,0.0974581,0.100778,0.0956707,0.098676,407868414,0
+AAPL.US,D,19971231,000000,0.0983713,0.101955,0.0968786,0.0983713,483904384,0
+AAPL.US,D,19980102,000000,0.101955,0.121707,0.101368,0.121707,855148533,0
+AAPL.US,D,19980105,000000,0.123603,0.124183,0.113665,0.119075,776271639,0
+AAPL.US,D,19980106,000000,0.119347,0.149973,0.11066,0.142076,2158350733,0
+AAPL.US,D,19980107,000000,0.14127,0.142413,0.129848,0.131382,1240396780,0
+AAPL.US,D,19980108,000000,0.130781,0.139797,0.127128,0.136165,921728383,0
+AAPL.US,D,19980109,000000,0.135869,0.145201,0.131382,0.136165,1055728376,0
+AAPL.US,D,19980112,000000,0.130781,0.139797,0.128316,0.136753,614943483,0
+AAPL.US,D,19980113,000000,0.139797,0.147214,0.138553,0.14636,758386301,0
+AAPL.US,D,19980114,000000,0.149031,0.149659,0.144226,0.148118,701716107,0
+AAPL.US,D,19980115,000000,0.143688,0.148118,0.139797,0.143688,665998787,0
+AAPL.US,D,19980116,000000,0.145788,0.145788,0.140063,0.14127,293367552,0
+AAPL.US,D,19980120,000000,0.142734,0.144865,0.139797,0.142734,287659153,0
+AAPL.US,D,19980121,000000,0.140632,0.142734,0.139209,0.141488,226507560,0
+AAPL.US,D,19980122,000000,0.140063,0.148118,0.139797,0.144226,392650518,0
+AAPL.US,D,19980123,000000,0.145201,0.147528,0.144226,0.14636,277656201,0
+AAPL.US,D,19980126,000000,0.145788,0.146643,0.14127,0.145788,174385385,0
+AAPL.US,D,19980127,000000,0.143688,0.147528,0.142413,0.143393,133653196,0
+AAPL.US,D,19980128,000000,0.143688,0.145201,0.139797,0.143688,179960400,0
+AAPL.US,D,19980129,000000,0.142076,0.143393,0.138553,0.138553,252315268,0
+AAPL.US,D,19980130,000000,0.13739,0.141488,0.136753,0.13739,193444399,0
+AAPL.US,D,19980202,000000,0.138553,0.138553,0.130173,0.132541,758252957,0
+AAPL.US,D,19980203,000000,0.132541,0.139797,0.132541,0.13739,479449718,0
+AAPL.US,D,19980204,000000,0.13531,0.138553,0.134996,0.136753,202673843,0
+AAPL.US,D,19980205,000000,0.136753,0.138553,0.134996,0.13739,283738031,0
+AAPL.US,D,19980206,000000,0.137648,0.140063,0.136753,0.138553,240951939,0
+AAPL.US,D,19980209,000000,0.137648,0.14636,0.137648,0.143688,589069124,0
+AAPL.US,D,19980210,000000,0.143393,0.146643,0.142734,0.145788,502549984,0
+AAPL.US,D,19980211,000000,0.14636,0.14636,0.141488,0.142413,252061907,0
+AAPL.US,D,19980212,000000,0.143393,0.145788,0.142734,0.145201,242632417,0
+AAPL.US,D,19980213,000000,0.143688,0.149031,0.142413,0.14636,247687230,0
+AAPL.US,D,19980217,000000,0.14636,0.148118,0.14636,0.147214,217624939,0
+AAPL.US,D,19980218,000000,0.146643,0.155659,0.146643,0.154167,588975808,0
+AAPL.US,D,19980219,000000,0.156583,0.157161,0.149973,0.153235,475928684,0
+AAPL.US,D,19980220,000000,0.153508,0.154167,0.148738,0.149973,387515645,0
+AAPL.US,D,19980223,000000,0.150838,0.162241,0.149973,0.159226,568609670,0
+AAPL.US,D,19980224,000000,0.159833,0.160118,0.155659,0.159833,543722213,0
+AAPL.US,D,19980225,000000,0.159833,0.170667,0.157161,0.167308,848666573,0
+AAPL.US,D,19980226,000000,0.167308,0.17663,0.164087,0.176362,708704865,0
+AAPL.US,D,19980227,000000,0.174839,0.179084,0.169143,0.177307,618758010,0
+AAPL.US,D,19980302,000000,0.17663,0.17663,0.166689,0.170667,476862293,0
+AAPL.US,D,19980303,000000,0.164087,0.173644,0.162241,0.173346,397825344,0
+AAPL.US,D,19980304,000000,0.171522,0.185714,0.171522,0.183266,973890598,0
+AAPL.US,D,19980305,000000,0.174211,0.181697,0.173346,0.180281,803959972,0
+AAPL.US,D,19980306,000000,0.179084,0.183551,0.175166,0.183266,793650176,0
+AAPL.US,D,19980309,000000,0.178141,0.182286,0.168487,0.170667,684644352,0
+AAPL.US,D,19980310,000000,0.172445,0.183551,0.172151,0.180281,848946644,0
+AAPL.US,D,19980311,000000,0.188384,0.196133,0.184152,0.195841,1446071522,0
+AAPL.US,D,19980312,000000,0.195841,0.202431,0.191712,0.202431,886411225,0
+AAPL.US,D,19980313,000000,0.204315,0.204315,0.196771,0.203362,674201214,0
+AAPL.US,D,19980316,000000,0.203362,0.204315,0.196133,0.200032,479142984,0
+AAPL.US,D,19980317,000000,0.198581,0.200032,0.194042,0.197373,488545787,0
+AAPL.US,D,19980318,000000,0.194937,0.202115,0.194937,0.202115,329858442,0
+AAPL.US,D,19980319,000000,0.201526,0.202115,0.199119,0.200612,190603538,0
+AAPL.US,D,19980320,000000,0.200032,0.201526,0.194937,0.197616,256596574,0
+AAPL.US,D,19980323,000000,0.19463,0.196771,0.18473,0.195841,493880771,0
+AAPL.US,D,19980324,000000,0.197616,0.20999,0.196771,0.20999,804920184,0
+AAPL.US,D,19980325,000000,0.207191,0.208136,0.197616,0.203707,461297631,0
+AAPL.US,D,19980326,000000,0.200612,0.202431,0.198293,0.199119,241698774,0
+AAPL.US,D,19980327,000000,0.199708,0.204923,0.197616,0.202115,304370852,0
+AAPL.US,D,19980330,000000,0.200612,0.20627,0.200612,0.20573,298542403,0
+AAPL.US,D,19980331,000000,0.20573,0.208764,0.204315,0.20627,317828160,0
+AAPL.US,D,19980401,000000,0.20573,0.208764,0.202723,0.20627,222546423,0
+AAPL.US,D,19980402,000000,0.204923,0.20573,0.202115,0.204923,231389051,0
+AAPL.US,D,19980403,000000,0.203362,0.204315,0.201171,0.202723,241818820,0
+AAPL.US,D,19980406,000000,0.202431,0.202431,0.196133,0.196771,413923586,0
+AAPL.US,D,19980407,000000,0.193717,0.194937,0.186558,0.19139,348557385,0
+AAPL.US,D,19980408,000000,0.1892,0.190104,0.185076,0.187402,268173360,0
+AAPL.US,D,19980409,000000,0.187726,0.194042,0.187402,0.192322,202807175,0
+AAPL.US,D,19980413,000000,0.192322,0.200032,0.187402,0.198293,343315777,0
+AAPL.US,D,19980414,000000,0.197616,0.204315,0.197616,0.202115,390409795,0
+AAPL.US,D,19980415,000000,0.203707,0.20627,0.199708,0.20573,663904801,0
+AAPL.US,D,19980416,000000,0.219224,0.22223,0.21116,0.214746,2188693144,0
+AAPL.US,D,19980417,000000,0.214128,0.214746,0.207547,0.209678,705170501,0
+AAPL.US,D,19980420,000000,0.207191,0.221364,0.206584,0.217437,616584024,0
+AAPL.US,D,19980421,000000,0.217731,0.21834,0.213487,0.217437,414443695,0
+AAPL.US,D,19980422,000000,0.21566,0.217437,0.20627,0.20627,339327884,0
+AAPL.US,D,19980423,000000,0.20573,0.217437,0.203707,0.207547,565995572,0
+AAPL.US,D,19980424,000000,0.208136,0.211672,0.20627,0.209678,256676628,0
+AAPL.US,D,19980427,000000,0.200612,0.208136,0.200612,0.208136,487998986,0
+AAPL.US,D,19980428,000000,0.20902,0.20999,0.196771,0.202115,282430976,0
+AAPL.US,D,19980429,000000,0.202115,0.20573,0.200612,0.202431,225707322,0
+AAPL.US,D,19980430,000000,0.205188,0.207191,0.202723,0.205188,214290630,0
+AAPL.US,D,19980501,000000,0.20627,0.211672,0.201526,0.20999,219198770,0
+AAPL.US,D,19980504,000000,0.216571,0.221364,0.216571,0.217731,680136318,0
+AAPL.US,D,19980505,000000,0.219224,0.223997,0.21834,0.222495,499295670,0
+AAPL.US,D,19980506,000000,0.223997,0.228249,0.219224,0.227368,1068185405,0
+AAPL.US,D,19980507,000000,0.229092,0.229685,0.223997,0.226177,658409798,0
+AAPL.US,D,19980508,000000,0.225245,0.228513,0.224636,0.228249,322496222,0
+AAPL.US,D,19980511,000000,0.231512,0.237305,0.230656,0.232148,791929646,0
+AAPL.US,D,19980512,000000,0.229092,0.230656,0.224636,0.225853,307011608,0
+AAPL.US,D,19980513,000000,0.225245,0.231195,0.22223,0.228249,374418393,0
+AAPL.US,D,19980514,000000,0.227659,0.228249,0.223074,0.225245,193724436,0
+AAPL.US,D,19980515,000000,0.225245,0.227659,0.219224,0.221659,324603480,0
+AAPL.US,D,19980518,000000,0.220098,0.221659,0.212585,0.213487,276735890,0
+AAPL.US,D,19980519,000000,0.21716,0.220765,0.216277,0.220098,259917589,0
+AAPL.US,D,19980520,000000,0.22223,0.223997,0.21566,0.221659,226467587,0
+AAPL.US,D,19980521,000000,0.221659,0.222495,0.214746,0.216571,155993245,0
+AAPL.US,D,19980522,000000,0.21566,0.21566,0.204923,0.20902,317468098,0
+AAPL.US,D,19980526,000000,0.210327,0.211672,0.199708,0.200032,371270779,0
+AAPL.US,D,19980527,000000,0.192578,0.201171,0.192322,0.200612,440838253,0
+AAPL.US,D,19980528,000000,0.200612,0.20902,0.200612,0.20573,355452743,0
+AAPL.US,D,19980529,000000,0.20627,0.206584,0.198293,0.199708,258077037,0
+AAPL.US,D,19980601,000000,0.198581,0.207191,0.192322,0.196771,380700271,0
+AAPL.US,D,19980602,000000,0.198293,0.204923,0.194937,0.201526,213517011,0
+AAPL.US,D,19980603,000000,0.203362,0.204315,0.196133,0.197373,172838210,0
+AAPL.US,D,19980604,000000,0.199708,0.201526,0.193717,0.201171,185935466,0
+AAPL.US,D,19980605,000000,0.201526,0.204315,0.197616,0.201526,146857155,0
+AAPL.US,D,19980608,000000,0.202431,0.207547,0.201171,0.204315,150791700,0
+AAPL.US,D,19980609,000000,0.205188,0.213487,0.205188,0.211672,328364715,0
+AAPL.US,D,19980610,000000,0.20999,0.217437,0.207191,0.210327,272974811,0
+AAPL.US,D,19980611,000000,0.21116,0.214746,0.208764,0.208764,214490635,0
+AAPL.US,D,19980612,000000,0.207191,0.211672,0.205188,0.210887,266572886,0
+AAPL.US,D,19980615,000000,0.204315,0.211672,0.204315,0.20627,162741868,0
+AAPL.US,D,19980616,000000,0.207547,0.210887,0.204923,0.20999,154432763,0
+AAPL.US,D,19980617,000000,0.20999,0.214128,0.209678,0.210887,222893141,0
+AAPL.US,D,19980618,000000,0.208136,0.210327,0.203707,0.204923,142895937,0
+AAPL.US,D,19980619,000000,0.205188,0.20573,0.200612,0.202723,163808894,0
+AAPL.US,D,19980622,000000,0.202431,0.206584,0.200612,0.205188,160247794,0
+AAPL.US,D,19980623,000000,0.20573,0.210887,0.204315,0.208764,275148752,0
+AAPL.US,D,19980624,000000,0.208136,0.214746,0.204923,0.211672,326044020,0
+AAPL.US,D,19980625,000000,0.214128,0.216277,0.212231,0.214128,228414817,0
+AAPL.US,D,19980626,000000,0.213487,0.214746,0.208136,0.21116,132319474,0
+AAPL.US,D,19980629,000000,0.211672,0.216277,0.210327,0.215059,197899070,0
+AAPL.US,D,19980630,000000,0.214746,0.216277,0.210887,0.215059,156073285,0
+AAPL.US,D,19980701,000000,0.216571,0.224919,0.213487,0.224636,374058265,0
+AAPL.US,D,19980702,000000,0.222495,0.225245,0.217437,0.217437,354999299,0
+AAPL.US,D,19980706,000000,0.221364,0.227659,0.21834,0.227659,322656283,0
+AAPL.US,D,19980707,000000,0.227659,0.231512,0.224919,0.228513,287552453,0
+AAPL.US,D,19980708,000000,0.230656,0.246802,0.230028,0.244201,1110824848,0
+AAPL.US,D,19980709,000000,0.246802,0.25191,0.235705,0.237531,674734692,0
+AAPL.US,D,19980710,000000,0.241095,0.244484,0.238102,0.240488,360254168,0
+AAPL.US,D,19980713,000000,0.239615,0.255839,0.239062,0.254296,851907595,0
+AAPL.US,D,19980714,000000,0.254296,0.254954,0.248346,0.250722,653208249,0
+AAPL.US,D,19980715,000000,0.252546,0.260042,0.251292,0.258235,708504751,0
+AAPL.US,D,19980716,000000,0.284035,0.285783,0.268154,0.281325,3050136875,0
+AAPL.US,D,19980717,000000,0.279184,0.279184,0.271089,0.276531,749690407,0
+AAPL.US,D,19980720,000000,0.274077,0.274419,0.266288,0.271691,457149735,0
+AAPL.US,D,19980721,000000,0.270757,0.277375,0.266622,0.266945,392383793,0
+AAPL.US,D,19980722,000000,0.261849,0.266945,0.256683,0.262429,334299751,0
+AAPL.US,D,19980723,000000,0.2612,0.266945,0.260611,0.261849,301436610,0
+AAPL.US,D,19980724,000000,0.265336,0.266288,0.25368,0.260042,323056406,0
+AAPL.US,D,19980727,000000,0.256683,0.261535,0.249228,0.258235,255116141,0
+AAPL.US,D,19980728,000000,0.255524,0.259452,0.247461,0.25191,268386774,0
+AAPL.US,D,19980729,000000,0.253117,0.269068,0.252546,0.263341,533159090,0
+AAPL.US,D,19980730,000000,0.268743,0.275599,0.266288,0.273517,431435468,0
+AAPL.US,D,19980731,000000,0.274419,0.275599,0.258488,0.259452,218051732,0
+AAPL.US,D,19980803,000000,0.256683,0.266622,0.249228,0.263341,359347241,0
+AAPL.US,D,19980804,000000,0.266288,0.269951,0.254954,0.256151,350011134,0
+AAPL.US,D,19980805,000000,0.253117,0.269951,0.251292,0.269951,540734701,0
+AAPL.US,D,19980806,000000,0.263018,0.276531,0.261535,0.276531,522315845,0
+AAPL.US,D,19980807,000000,0.278625,0.280401,0.269951,0.273517,354892579,0
+AAPL.US,D,19980810,000000,0.272339,0.285488,0.271691,0.284369,581840319,0
+AAPL.US,D,19980811,000000,0.283112,0.30743,0.280401,0.292346,2095238658,0
+AAPL.US,D,19980812,000000,0.29811,0.306938,0.296047,0.300595,821405128,0
+AAPL.US,D,19980813,000000,0.299318,0.305613,0.295439,0.295712,465352161,0
+AAPL.US,D,19980814,000000,0.305012,0.305613,0.296351,0.303412,536800243,0
+AAPL.US,D,19980817,000000,0.30743,0.32115,0.299032,0.314316,1108517473,0
+AAPL.US,D,19980818,000000,0.318197,0.325441,0.316733,0.319117,721588669,0
+AAPL.US,D,19980819,000000,0.326266,0.328124,0.30743,0.30743,578732741,0
+AAPL.US,D,19980820,000000,0.30743,0.308314,0.301735,0.304346,466712611,0
+AAPL.US,D,19980821,000000,0.300015,0.326613,0.292346,0.322448,968595728,0
+AAPL.US,D,19980824,000000,0.325678,0.326266,0.300791,0.308589,726616845,0
+AAPL.US,D,19980825,000000,0.31792,0.31792,0.302323,0.306223,590136104,0
+AAPL.US,D,19980826,000000,0.299032,0.308314,0.296351,0.302881,484051147,0
+AAPL.US,D,19980827,000000,0.294191,0.294191,0.266945,0.281325,1326875967,0
+AAPL.US,D,19980828,000000,0.278318,0.288582,0.255839,0.256151,1110157967,0
+AAPL.US,D,19980831,000000,0.260611,0.261535,0.232446,0.233632,1033908503,0
+AAPL.US,D,19980901,000000,0.235115,0.265336,0.229685,0.255839,1034922198,0
+AAPL.US,D,19980902,000000,0.266288,0.280401,0.264245,0.266622,1003872939,0
+AAPL.US,D,19980903,000000,0.262429,0.263341,0.254954,0.259452,487945630,0
+AAPL.US,D,19980904,000000,0.266288,0.273242,0.253117,0.263341,449267411,0
+AAPL.US,D,19980908,000000,0.284939,0.286667,0.275599,0.286667,479663151,0
+AAPL.US,D,19980909,000000,0.285488,0.285783,0.277375,0.280401,422379399,0
+AAPL.US,D,19980910,000000,0.271691,0.286667,0.268154,0.285783,627427293,0
+AAPL.US,D,19980911,000000,0.288582,0.296872,0.276531,0.281894,419511858,0
+AAPL.US,D,19980914,000000,0.286667,0.291125,0.278318,0.278625,294221128,0
+AAPL.US,D,19980915,000000,0.275599,0.28921,0.273517,0.286098,516407465,0
+AAPL.US,D,19980916,000000,0.289527,0.290556,0.277375,0.279832,308278653,0
+AAPL.US,D,19980917,000000,0.270463,0.278318,0.269068,0.269951,320682317,0
+AAPL.US,D,19980918,000000,0.270463,0.275599,0.266622,0.275599,363295083,0
+AAPL.US,D,19980921,000000,0.267545,0.276828,0.264754,0.276828,352331822,0
+AAPL.US,D,19980922,000000,0.278318,0.281894,0.272975,0.277375,307158329,0
+AAPL.US,D,19980923,000000,0.279184,0.287945,0.274077,0.287286,342862305,0
+AAPL.US,D,19980924,000000,0.284035,0.296617,0.283112,0.288582,574984936,0
+AAPL.US,D,19980925,000000,0.286098,0.293668,0.281894,0.290556,271854486,0
+AAPL.US,D,19980928,000000,0.29811,0.301164,0.284939,0.293003,482784088,0
+AAPL.US,D,19980929,000000,0.293003,0.300015,0.285783,0.296351,363361756,0
+AAPL.US,D,19980930,000000,0.290556,0.294191,0.284939,0.285783,199086070,0
+AAPL.US,D,19981001,000000,0.275599,0.284939,0.265336,0.267545,440864856,0
+AAPL.US,D,19981002,000000,0.266288,0.271691,0.255839,0.263018,566328988,0
+AAPL.US,D,19981005,000000,0.254954,0.259138,0.236342,0.241095,657196118,0
+AAPL.US,D,19981006,000000,0.252546,0.257344,0.243562,0.244201,476168765,0
+AAPL.US,D,19981007,000000,0.242951,0.249847,0.239062,0.239615,563688192,0
+AAPL.US,D,19981008,000000,0.232446,0.233632,0.213487,0.231195,820738250,0
+AAPL.US,D,19981009,000000,0.238102,0.264245,0.230656,0.263341,795757468,0
+AAPL.US,D,19981012,000000,0.281325,0.288239,0.274077,0.280697,741768056,0
+AAPL.US,D,19981013,000000,0.285488,0.293668,0.269951,0.290556,1121321245,0
+AAPL.US,D,19981014,000000,0.29811,0.309786,0.276238,0.280401,2715116886,0
+AAPL.US,D,19981015,000000,0.271691,0.279184,0.266288,0.274419,1001098693,0
+AAPL.US,D,19981016,000000,0.278318,0.285488,0.273517,0.27506,733032066,0
+AAPL.US,D,19981019,000000,0.27506,0.285488,0.269068,0.281325,566569061,0
+AAPL.US,D,19981020,000000,0.284369,0.286098,0.269951,0.270463,455002430,0
+AAPL.US,D,19981021,000000,0.275599,0.280697,0.268154,0.278318,512793017,0
+AAPL.US,D,19981022,000000,0.276531,0.281894,0.271691,0.275599,377939469,0
+AAPL.US,D,19981023,000000,0.275599,0.276531,0.263341,0.266288,423913105,0
+AAPL.US,D,19981026,000000,0.270463,0.283112,0.266288,0.280697,566649061,0
+AAPL.US,D,19981027,000000,0.284939,0.291748,0.263018,0.264245,640897906,0
+AAPL.US,D,19981028,000000,0.264245,0.277375,0.263341,0.276238,433115920,0
+AAPL.US,D,19981029,000000,0.273242,0.280697,0.268743,0.273242,410335811,0
+AAPL.US,D,19981030,000000,0.276238,0.281325,0.271691,0.278318,378259556,0
+AAPL.US,D,19981102,000000,0.281325,0.283112,0.279184,0.281894,302196836,0
+AAPL.US,D,19981103,000000,0.280401,0.286667,0.279832,0.283732,441145020,0
+AAPL.US,D,19981104,000000,0.28921,0.293328,0.285783,0.290046,747703085,0
+AAPL.US,D,19981105,000000,0.287945,0.295439,0.285488,0.286098,722975728,0
+AAPL.US,D,19981106,000000,0.284035,0.286667,0.279184,0.285488,949496701,0
+AAPL.US,D,19981109,000000,0.282502,0.285783,0.266288,0.274419,786888088,0
+AAPL.US,D,19981110,000000,0.271089,0.271691,0.262429,0.263341,1052674170,0
+AAPL.US,D,19981111,000000,0.268154,0.268743,0.245564,0.251594,1129510476,0
+AAPL.US,D,19981112,000000,0.248346,0.258235,0.246509,0.254954,708664828,0
+AAPL.US,D,19981113,000000,0.261849,0.270463,0.260042,0.267545,942921394,0
+AAPL.US,D,19981116,000000,0.269333,0.275599,0.265669,0.269951,457909964,0
+AAPL.US,D,19981117,000000,0.268154,0.268743,0.260611,0.2612,250941507,0
+AAPL.US,D,19981118,000000,0.263656,0.269951,0.261535,0.265669,392570519,0
+AAPL.US,D,19981119,000000,0.266288,0.278625,0.265669,0.268154,412656513,0
+AAPL.US,D,19981120,000000,0.273242,0.275599,0.260611,0.264754,475408572,0
+AAPL.US,D,19981123,000000,0.266622,0.276238,0.263656,0.271691,688245373,0
+AAPL.US,D,19981124,000000,0.270757,0.275599,0.268154,0.269333,380766973,0
+AAPL.US,D,19981125,000000,0.269068,0.270463,0.261849,0.263341,361774672,0
+AAPL.US,D,19981127,000000,0.263018,0.263341,0.260611,0.263018,182321082,0
+AAPL.US,D,19981130,000000,0.259138,0.2612,0.238102,0.239615,668639564,0
+AAPL.US,D,19981201,000000,0.239868,0.2612,0.237305,0.255839,1030947632,0
+AAPL.US,D,19981202,000000,0.255839,0.276531,0.251292,0.269951,1146155381,0
+AAPL.US,D,19981203,000000,0.272339,0.273517,0.25191,0.252546,745515876,0
+AAPL.US,D,19981204,000000,0.257344,0.258235,0.239868,0.245564,859029686,0
+AAPL.US,D,19981207,000000,0.250434,0.253117,0.245564,0.253117,674721416,0
+AAPL.US,D,19981208,000000,0.254296,0.254296,0.239868,0.240488,809895032,0
+AAPL.US,D,19981209,000000,0.245045,0.246509,0.237305,0.239868,706064076,0
+AAPL.US,D,19981210,000000,0.245045,0.246802,0.239062,0.239868,465912384,0
+AAPL.US,D,19981211,000000,0.241765,0.254954,0.239868,0.253117,821671884,0
+AAPL.US,D,19981214,000000,0.246509,0.249847,0.241765,0.243562,597138224,0
+AAPL.US,D,19981215,000000,0.245564,0.25191,0.245564,0.251594,315227379,0
+AAPL.US,D,19981216,000000,0.253117,0.256151,0.244484,0.246211,445786354,0
+AAPL.US,D,19981217,000000,0.246802,0.253117,0.245564,0.250722,393704142,0
+AAPL.US,D,19981218,000000,0.250434,0.265336,0.249228,0.263656,942534618,0
+AAPL.US,D,19981221,000000,0.265336,0.266945,0.256683,0.263018,425660354,0
+AAPL.US,D,19981222,000000,0.272975,0.285783,0.269951,0.284939,1370408979,0
+AAPL.US,D,19981223,000000,0.289527,0.303412,0.287945,0.298688,1470718885,0
+AAPL.US,D,19981224,000000,0.299032,0.300015,0.293668,0.294191,238151058,0
+AAPL.US,D,19981228,000000,0.292346,0.308314,0.292346,0.306577,863724479,0
+AAPL.US,D,19981229,000000,0.308314,0.31131,0.301735,0.306223,461271016,0
+AAPL.US,D,19981230,000000,0.300791,0.308314,0.300015,0.300595,282657659,0
+AAPL.US,D,19981231,000000,0.303412,0.310386,0.296351,0.306938,323536577,0
+AAPL.US,D,19990104,000000,0.315838,0.316733,0.300015,0.309148,1134725279,0
+AAPL.US,D,19990105,000000,0.314316,0.329351,0.31131,0.324764,1679207800,0
+AAPL.US,D,19990106,000000,0.330764,0.330764,0.30743,0.313061,1605919296,0
+AAPL.US,D,19990107,000000,0.316733,0.338024,0.315838,0.337377,1701721203,0
+AAPL.US,D,19990108,000000,0.349112,0.35151,0.3299,0.337377,808374549,0
+AAPL.US,D,19990111,000000,0.343121,0.345419,0.336433,0.344024,668026032,0
+AAPL.US,D,19990112,000000,0.347295,0.349398,0.330764,0.345735,977358311,0
+AAPL.US,D,19990113,000000,0.321485,0.354781,0.316733,0.348532,1247772394,0
+AAPL.US,D,19990114,000000,0.341303,0.344898,0.308028,0.310386,2052825929,0
+AAPL.US,D,19990115,000000,0.313698,0.315838,0.300015,0.309786,1197984170,0
+AAPL.US,D,19990119,000000,0.314316,0.317341,0.302881,0.306577,636963373,0
+AAPL.US,D,19990120,000000,0.308028,0.314904,0.303412,0.304052,926609860,0
+AAPL.US,D,19990121,000000,0.30313,0.304052,0.281325,0.291125,715080120,0
+AAPL.US,D,19990122,000000,0.282502,0.296351,0.278005,0.290556,411749527,0
+AAPL.US,D,19990125,000000,0.294191,0.296617,0.291125,0.295439,458870223,0
+AAPL.US,D,19990126,000000,0.299318,0.306577,0.296872,0.303412,666919027,0
+AAPL.US,D,19990127,000000,0.30743,0.310386,0.299318,0.300791,434596358,0
+AAPL.US,D,19990128,000000,0.306577,0.309148,0.302323,0.306577,400452839,0
+AAPL.US,D,19990129,000000,0.308589,0.311634,0.300015,0.308589,289032918,0
+AAPL.US,D,19990201,000000,0.312516,0.314316,0.302323,0.306938,332139124,0
+AAPL.US,D,19990202,000000,0.302881,0.305613,0.292346,0.293668,365775812,0
+AAPL.US,D,19990203,000000,0.292346,0.304052,0.290556,0.301164,403387086,0
+AAPL.US,D,19990204,000000,0.301164,0.301735,0.283112,0.284035,552284849,0
+AAPL.US,D,19990205,000000,0.286667,0.287945,0.266288,0.272339,925516212,0
+AAPL.US,D,19990208,000000,0.27506,0.284369,0.271691,0.283112,557579746,0
+AAPL.US,D,19990209,000000,0.284369,0.293003,0.278005,0.278625,834955855,0
+AAPL.US,D,19990210,000000,0.276531,0.290046,0.269951,0.287286,671186975,0
+AAPL.US,D,19990211,000000,0.290556,0.29811,0.28921,0.296872,673054172,0
+AAPL.US,D,19990212,000000,0.293328,0.293328,0.277375,0.282502,510752370,0
+AAPL.US,D,19990216,000000,0.29142,0.29142,0.284035,0.287286,357520066,0
+AAPL.US,D,19990217,000000,0.285783,0.290046,0.276828,0.277375,352558518,0
+AAPL.US,D,19990218,000000,0.281639,0.284035,0.266622,0.269951,595617808,0
+AAPL.US,D,19990219,000000,0.271691,0.282502,0.271089,0.278625,430715198,0
+AAPL.US,D,19990222,000000,0.280401,0.29142,0.279184,0.288239,355666136,0
+AAPL.US,D,19990223,000000,0.28921,0.296617,0.284369,0.288239,383661160,0
+AAPL.US,D,19990224,000000,0.291125,0.292346,0.280401,0.280697,253355654,0
+AAPL.US,D,19990225,000000,0.279832,0.282502,0.273517,0.276828,315094029,0
+AAPL.US,D,19990226,000000,0.273517,0.277375,0.258488,0.2612,794583781,0
+AAPL.US,D,19990301,000000,0.2612,0.2612,0.25191,0.253117,580920007,0
+AAPL.US,D,19990302,000000,0.255839,0.264754,0.253117,0.259452,813402716,0
+AAPL.US,D,19990303,000000,0.260611,0.263341,0.251292,0.256151,349330864,0
+AAPL.US,D,19990304,000000,0.258488,0.258488,0.242951,0.250722,437357200,0
+AAPL.US,D,19990305,000000,0.257344,0.257344,0.242951,0.248669,557352976,0
+AAPL.US,D,19990308,000000,0.249228,0.260042,0.248669,0.257941,655755720,0
+AAPL.US,D,19990309,000000,0.257344,0.257941,0.251292,0.255839,380700271,0
+AAPL.US,D,19990310,000000,0.256151,0.256151,0.243276,0.244201,650527429,0
+AAPL.US,D,19990311,000000,0.241765,0.254019,0.239868,0.241095,564048399,0
+AAPL.US,D,19990312,000000,0.242325,0.251292,0.242325,0.248669,323189755,0
+AAPL.US,D,19990315,000000,0.249847,0.262429,0.249228,0.255524,419365129,0
+AAPL.US,D,19990316,000000,0.262429,0.266622,0.261849,0.266288,476128767,0
+AAPL.US,D,19990317,000000,0.269333,0.270463,0.254296,0.255524,436223480,0
+AAPL.US,D,19990318,000000,0.257941,0.266945,0.256683,0.266288,270414023,0
+AAPL.US,D,19990319,000000,0.269333,0.269951,0.246509,0.251292,638883996,0
+AAPL.US,D,19990322,000000,0.254954,0.263656,0.246802,0.263018,706890931,0
+AAPL.US,D,19990323,000000,0.258235,0.258235,0.245564,0.247461,494854396,0
+AAPL.US,D,19990324,000000,0.249228,0.253117,0.243562,0.252546,476515569,0
+AAPL.US,D,19990325,000000,0.257941,0.261535,0.250434,0.25368,476288825,0
+AAPL.US,D,19990326,000000,0.253117,0.25368,0.247461,0.249228,302276896,0
+AAPL.US,D,19990329,000000,0.251292,0.265669,0.250722,0.265336,677428785,0
+AAPL.US,D,19990330,000000,0.262429,0.272975,0.262429,0.269068,660343725,0
+AAPL.US,D,19990331,000000,0.272975,0.278318,0.269068,0.269333,502950122,0
+AAPL.US,D,19990401,000000,0.270463,0.27506,0.268154,0.270463,312066474,0
+AAPL.US,D,19990405,000000,0.269951,0.284035,0.269951,0.278005,548897148,0
+AAPL.US,D,19990406,000000,0.276238,0.287286,0.276238,0.284939,748543429,0
+AAPL.US,D,19990407,000000,0.285488,0.286667,0.272975,0.278318,490399697,0
+AAPL.US,D,19990408,000000,0.276531,0.278005,0.269951,0.276531,352971983,0
+AAPL.US,D,19990409,000000,0.271691,0.279184,0.269333,0.275599,319788776,0
+AAPL.US,D,19990412,000000,0.262429,0.276531,0.261535,0.271691,471354070,0
+AAPL.US,D,19990413,000000,0.272339,0.276238,0.258488,0.259452,491079888,0
+AAPL.US,D,19990414,000000,0.264245,0.278005,0.262429,0.266288,810988687,0
+AAPL.US,D,19990415,000000,0.265336,0.271089,0.257344,0.268154,2065469737,0
+AAPL.US,D,19990416,000000,0.269068,0.270463,0.264245,0.265669,598058480,0
+AAPL.US,D,19990419,000000,0.267545,0.269951,0.251292,0.254019,1097727606,0
+AAPL.US,D,19990420,000000,0.254019,0.260611,0.251292,0.255524,623826133,0
+AAPL.US,D,19990421,000000,0.254954,0.257941,0.251292,0.257941,418458208,0
+AAPL.US,D,19990422,000000,0.263018,0.274419,0.263018,0.272975,881423046,0
+AAPL.US,D,19990423,000000,0.271691,0.295712,0.271691,0.293668,1246611978,0
+AAPL.US,D,19990426,000000,0.296351,0.309148,0.294191,0.306938,1105009778,0
+AAPL.US,D,19990427,000000,0.322448,0.343732,0.322448,0.343121,2507948400,0
+AAPL.US,D,19990428,000000,0.334449,0.342482,0.326924,0.330453,1137232694,0
+AAPL.US,D,19990429,000000,0.324176,0.332926,0.31338,0.322448,939933796,0
+AAPL.US,D,19990430,000000,0.3299,0.353288,0.3299,0.344898,1753296519,0
+AAPL.US,D,19990503,000000,0.345419,0.374874,0.343121,0.371555,1751042546,0
+AAPL.US,D,19990504,000000,0.361683,0.364413,0.346048,0.348532,966048332,0
+AAPL.US,D,19990505,000000,0.347295,0.352384,0.334449,0.352384,689845891,0
+AAPL.US,D,19990506,000000,0.349112,0.35151,0.3299,0.333536,515807256,0
+AAPL.US,D,19990507,000000,0.334449,0.344024,0.320561,0.344024,517674485,0
+AAPL.US,D,19990510,000000,0.350595,0.351785,0.334449,0.339243,467993003,0
+AAPL.US,D,19990511,000000,0.336433,0.346048,0.326613,0.335549,546109636,0
+AAPL.US,D,19990512,000000,0.336433,0.348532,0.330764,0.348532,470527061,0
+AAPL.US,D,19990513,000000,0.348209,0.351195,0.341303,0.346048,351918336,0
+AAPL.US,D,19990514,000000,0.338367,0.343732,0.332926,0.332926,269880548,0
+AAPL.US,D,19990517,000000,0.328124,0.33498,0.322448,0.332926,250981493,0
+AAPL.US,D,19990518,000000,0.336157,0.344898,0.332926,0.339243,498215382,0
+AAPL.US,D,19990519,000000,0.341303,0.343121,0.326266,0.338684,355199292,0
+AAPL.US,D,19990520,000000,0.340715,0.343121,0.318477,0.318477,497428429,0
+AAPL.US,D,19990521,000000,0.322448,0.332288,0.319117,0.329351,551577894,0
+AAPL.US,D,19990524,000000,0.326924,0.332288,0.314018,0.314316,310719327,0
+AAPL.US,D,19990525,000000,0.311634,0.318197,0.306938,0.31131,436450245,0
+AAPL.US,D,19990526,000000,0.313061,0.332926,0.309148,0.330453,521048857,0
+AAPL.US,D,19990527,000000,0.323685,0.328124,0.31999,0.326266,401026342,0
+AAPL.US,D,19990528,000000,0.324764,0.332288,0.323362,0.330453,239511464,0
+AAPL.US,D,19990601,000000,0.337377,0.339781,0.332926,0.336157,549003848,0
+AAPL.US,D,19990602,000000,0.333536,0.359309,0.3299,0.349112,620491829,0
+AAPL.US,D,19990603,000000,0.35151,0.359916,0.351195,0.355674,581733592,0
+AAPL.US,D,19990604,000000,0.35696,0.361134,0.354192,0.360838,439037718,0
+AAPL.US,D,19990607,000000,0.360838,0.367379,0.356302,0.366721,498108638,0
+AAPL.US,D,19990608,000000,0.365564,0.366102,0.356665,0.357549,373511464,0
+AAPL.US,D,19990609,000000,0.355674,0.363531,0.355674,0.363235,421299060,0
+AAPL.US,D,19990610,000000,0.358972,0.361683,0.354781,0.360838,377552692,0
+AAPL.US,D,19990611,000000,0.360838,0.363531,0.346657,0.348209,220359083,0
+AAPL.US,D,19990614,000000,0.348532,0.349398,0.338367,0.340715,187055854,0
+AAPL.US,D,19990615,000000,0.338684,0.350595,0.338367,0.345419,155273045,0
+AAPL.US,D,19990616,000000,0.347895,0.360505,0.347895,0.359309,267959958,0
+AAPL.US,D,19990617,000000,0.35696,0.359916,0.343121,0.347895,267226386,0
+AAPL.US,D,19990618,000000,0.340399,0.354192,0.338684,0.353288,247767248,0
+AAPL.US,D,19990621,000000,0.352384,0.354192,0.344898,0.348532,160941351,0
+AAPL.US,D,19990622,000000,0.347295,0.351785,0.340399,0.340399,179907020,0
+AAPL.US,D,19990623,000000,0.338024,0.338367,0.326613,0.327534,632922195,0
+AAPL.US,D,19990624,000000,0.326924,0.326924,0.316733,0.317341,516060684,0
+AAPL.US,D,19990625,000000,0.318477,0.31999,0.315462,0.316152,350264567,0
+AAPL.US,D,19990628,000000,0.318197,0.321759,0.31792,0.319117,330685304,0
+AAPL.US,D,19990629,000000,0.320268,0.34159,0.319412,0.340399,452975180,0
+AAPL.US,D,19990630,000000,0.342482,0.351785,0.336728,0.347295,408775351,0
+AAPL.US,D,19990701,000000,0.347295,0.349112,0.339243,0.339781,177692978,0
+AAPL.US,D,19990702,000000,0.341303,0.35151,0.338684,0.347295,147283911,0
+AAPL.US,D,19990706,000000,0.344339,0.35696,0.343732,0.355387,540414659,0
+AAPL.US,D,19990707,000000,0.355387,0.380658,0.352384,0.374019,1308910615,0
+AAPL.US,D,19990708,000000,0.383241,0.413002,0.381544,0.408434,1935150840,0
+AAPL.US,D,19990709,000000,0.408434,0.41687,0.397387,0.41687,724856362,0
+AAPL.US,D,19990712,000000,0.41626,0.41687,0.406144,0.408434,361907999,0
+AAPL.US,D,19990713,000000,0.401322,0.406144,0.396483,0.402493,337313964,0
+AAPL.US,D,19990714,000000,0.408434,0.424384,0.408434,0.419336,743741949,0
+AAPL.US,D,19990715,000000,0.419021,0.419336,0.384775,0.399132,2014654541,0
+AAPL.US,D,19990716,000000,0.401842,0.408434,0.397387,0.397955,490026203,0
+AAPL.US,D,19990719,000000,0.404238,0.418766,0.392305,0.408189,668412828,0
+AAPL.US,D,19990720,000000,0.409022,0.41626,0.395589,0.396483,526437082,0
+AAPL.US,D,19990721,000000,0.405516,0.415622,0.396483,0.405516,855215198,0
+AAPL.US,D,19990722,000000,0.401842,0.403954,0.383241,0.39281,484344568,0
+AAPL.US,D,19990723,000000,0.396175,0.403051,0.395038,0.39976,272761430,0
+AAPL.US,D,19990726,000000,0.396483,0.397387,0.381544,0.381808,418204805,0
+AAPL.US,D,19990727,000000,0.39443,0.404238,0.393456,0.402493,471460702,0
+AAPL.US,D,19990728,000000,0.403954,0.415279,0.397387,0.407874,391676925,0
+AAPL.US,D,19990729,000000,0.400417,0.41413,0.398249,0.403954,328044551,0
+AAPL.US,D,19990730,000000,0.408434,0.42073,0.408434,0.417499,456256208,0
+AAPL.US,D,19990802,000000,0.41687,0.434883,0.41626,0.418138,431608816,0
+AAPL.US,D,19990803,000000,0.425533,0.430699,0.401842,0.41413,438677568,0
+AAPL.US,D,19990804,000000,0.41361,0.419021,0.399132,0.403631,442305279,0
+AAPL.US,D,19990805,000000,0.401322,0.411527,0.390773,0.410585,384087958,0
+AAPL.US,D,19990806,000000,0.405516,0.414671,0.401322,0.405832,518674731,0
+AAPL.US,D,19990809,000000,0.407589,0.41361,0.406708,0.408189,277802906,0
+AAPL.US,D,19990810,000000,0.404888,0.419856,0.401842,0.415279,495654590,0
+AAPL.US,D,19990811,000000,0.419856,0.448064,0.419336,0.447395,1012608867,0
+AAPL.US,D,19990812,000000,0.442915,0.460331,0.439401,0.449891,793223372,0
+AAPL.US,D,19990813,000000,0.454291,0.464827,0.448936,0.450518,355386049,0
+AAPL.US,D,19990816,000000,0.448642,0.454927,0.446287,0.453445,329778408,0
+AAPL.US,D,19990817,000000,0.452287,0.452836,0.441788,0.452287,382180715,0
+AAPL.US,D,19990818,000000,0.450518,0.464827,0.446806,0.450833,557993174,0
+AAPL.US,D,19990819,000000,0.448642,0.453445,0.439057,0.440578,654982133,0
+AAPL.US,D,19990820,000000,0.444153,0.445393,0.436081,0.443566,390529855,0
+AAPL.US,D,19990823,000000,0.445393,0.460331,0.444802,0.455546,423419684,0
+AAPL.US,D,19990824,000000,0.452836,0.455546,0.449235,0.452836,598111831,0
+AAPL.US,D,19990825,000000,0.454927,0.461292,0.450833,0.460331,351491510,0
+AAPL.US,D,19990826,000000,0.458287,0.473265,0.458287,0.465752,481677038,0
+AAPL.US,D,19990827,000000,0.470524,0.4873,0.470003,0.485589,532105496,0
+AAPL.US,D,19990830,000000,0.4873,0.4873,0.464827,0.465417,400826272,0
+AAPL.US,D,19990831,000000,0.469386,0.49392,0.465417,0.489105,755638778,0
+AAPL.US,D,19990901,000000,0.502267,0.515724,0.494802,0.514544,939120278,0
+AAPL.US,D,19990902,000000,0.506983,0.535758,0.501383,0.529079,1065971442,0
+AAPL.US,D,19990903,000000,0.539293,0.564143,0.528492,0.551278,1947327812,0
+AAPL.US,D,19990907,000000,0.553144,0.584177,0.551278,0.572492,1172723325,0
+AAPL.US,D,19990908,000000,0.571212,0.582409,0.558447,0.558447,907657483,0
+AAPL.US,D,19990909,000000,0.566303,0.569249,0.554027,0.566597,636003111,0
+AAPL.US,D,19990910,000000,0.569838,0.582409,0.559918,0.580543,546309690,0
+AAPL.US,D,19990913,000000,0.577697,0.577697,0.560803,0.562278,300089593,0
+AAPL.US,D,19990914,000000,0.560215,0.588402,0.559918,0.583197,462391344,0
+AAPL.US,D,19990915,000000,0.591348,0.593214,0.564143,0.565027,428194408,0
+AAPL.US,D,19990916,000000,0.570426,0.585358,0.554027,0.575732,526210336,0
+AAPL.US,D,19990917,000000,0.579561,0.582902,0.57151,0.576715,330191894,0
+AAPL.US,D,19990920,000000,0.577303,0.600679,0.576418,0.592822,543815668,0
+AAPL.US,D,19990921,000000,0.54892,0.549213,0.517294,0.519062,3998286515,0
+AAPL.US,D,19990922,000000,0.52299,0.537134,0.517294,0.527212,1337505828,0
+AAPL.US,D,19990923,000000,0.533304,0.534285,0.472391,0.474698,1362019781,0
+AAPL.US,D,19990924,000000,0.475367,0.502267,0.472391,0.48671,1405032634,0
+AAPL.US,D,19990927,000000,0.497553,0.500498,0.4586,0.459752,1129137003,0
+AAPL.US,D,19990928,000000,0.461292,0.464827,0.430699,0.446806,1684982828,0
+AAPL.US,D,19990929,000000,0.451677,0.45917,0.434883,0.442915,782713590,0
+AAPL.US,D,19990930,000000,0.446578,0.481387,0.444153,0.474698,1081376041,0
+AAPL.US,D,19991001,000000,0.465752,0.468198,0.446287,0.462785,732111834,0
+AAPL.US,D,19991004,000000,0.467852,0.486464,0.467852,0.484068,547016569,0
+AAPL.US,D,19991005,000000,0.49215,0.510517,0.485589,0.509043,969582691,0
+AAPL.US,D,19991006,000000,0.519945,0.522107,0.502267,0.503643,957752469,0
+AAPL.US,D,19991007,000000,0.513072,0.514544,0.486464,0.497553,721508614,0
+AAPL.US,D,19991008,000000,0.496373,0.497258,0.476251,0.491563,455856054,0
+AAPL.US,D,19991011,000000,0.494802,0.511403,0.494802,0.499909,313333503,0
+AAPL.US,D,19991012,000000,0.50875,0.522107,0.502267,0.507276,671333721,0
+AAPL.US,D,19991013,000000,0.499616,0.521222,0.478099,0.480159,758239604,0
+AAPL.US,D,19991014,000000,0.519062,0.549802,0.517294,0.54892,2261154757,0
+AAPL.US,D,19991015,000000,0.533304,0.568266,0.52633,0.559035,1397056932,0
+AAPL.US,D,19991018,000000,0.554027,0.556581,0.533304,0.549213,924569246,0
+AAPL.US,D,19991019,000000,0.537134,0.562278,0.513072,0.513366,1217723439,0
+AAPL.US,D,19991020,000000,0.524857,0.564143,0.524857,0.563257,1287770917,0
+AAPL.US,D,19991021,000000,0.544108,0.577697,0.542632,0.570624,944868654,0
+AAPL.US,D,19991022,000000,0.578089,0.578971,0.550098,0.554321,499562366,0
+AAPL.US,D,19991025,000000,0.556581,0.570624,0.553144,0.558447,388916070,0
+AAPL.US,D,19991026,000000,0.561687,0.566303,0.549802,0.562964,430408420,0
+AAPL.US,D,19991027,000000,0.557465,0.574651,0.550686,0.572492,527624180,0
+AAPL.US,D,19991028,000000,0.577697,0.592426,0.570426,0.583884,600285815,0
+AAPL.US,D,19991029,000000,0.590858,0.607944,0.590858,0.600679,622865929,0
+AAPL.US,D,19991101,000000,0.599794,0.604902,0.579955,0.582018,331738989,0
+AAPL.US,D,19991102,000000,0.584767,0.612463,0.579561,0.60166,475421862,0
+AAPL.US,D,19991103,000000,0.612169,0.624053,0.607357,0.611286,391143352,0
+AAPL.US,D,19991104,000000,0.615509,0.639965,0.604606,0.627098,451428025,0
+AAPL.US,D,19991105,000000,0.634661,0.662359,0.629845,0.662061,496348110,0
+AAPL.US,D,19991108,000000,0.657938,0.732677,0.650471,0.722367,1132391316,0
+AAPL.US,D,19991109,000000,0.707338,0.708221,0.659802,0.67208,963594257,0
+AAPL.US,D,19991110,000000,0.661473,0.699188,0.660687,0.685534,688178704,0
+AAPL.US,D,19991111,000000,0.686811,0.694571,0.673945,0.691625,321375946,0
+AAPL.US,D,19991112,000000,0.689071,0.68976,0.654892,0.679643,332312522,0
+AAPL.US,D,19991115,000000,0.67208,0.696436,0.66324,0.670606,309505690,0
+AAPL.US,D,19991117,000000,0.679939,0.710482,0.67483,0.676695,434142922,0
+AAPL.US,D,19991118,000000,0.682981,0.683276,0.662946,0.67208,434396307,0
+AAPL.US,D,19991119,000000,0.671196,0.696436,0.660391,0.693097,372151036,0
+AAPL.US,D,19991122,000000,0.687892,0.687892,0.669034,0.679643,240978529,0
+AAPL.US,D,19991123,000000,0.687892,0.713921,0.66324,0.695847,646993021,0
+AAPL.US,D,19991124,000000,0.697422,0.712251,0.687402,0.709796,256156417,0
+AAPL.US,D,19991126,000000,0.710482,0.716178,0.705571,0.712839,157273643,0
+AAPL.US,D,19991129,000000,0.706554,0.747999,0.699188,0.708911,552738290,0
+AAPL.US,D,19991130,000000,0.735624,0.777856,0.730027,0.733857,1004086276,0
+AAPL.US,D,19991201,000000,0.757233,0.783257,0.750455,0.772847,736606484,0
+AAPL.US,D,19991202,000000,0.773144,0.829517,0.762926,0.826176,675628310,0
+AAPL.US,D,19991203,000000,0.841011,0.866544,0.838849,0.862321,771563600,0
+AAPL.US,D,19991206,000000,0.858883,0.879804,0.835508,0.869883,555859226,0
+AAPL.US,D,19991207,000000,0.874106,0.884711,0.854757,0.883144,529944829,0
+AAPL.US,D,19991208,000000,0.871652,0.883731,0.820972,0.825293,491039861,0
+AAPL.US,D,19991209,000000,0.832267,0.832267,0.756447,0.789054,1018397268,0
+AAPL.US,D,19991210,000000,0.789643,0.819009,0.742402,0.77216,759466628,0
+AAPL.US,D,19991213,000000,0.767839,0.768428,0.741714,0.742402,631095034,0
+AAPL.US,D,19991214,000000,0.737588,0.747999,0.710482,0.711464,519048250,0
+AAPL.US,D,19991215,000000,0.699188,0.729142,0.682981,0.727276,741861391,0
+AAPL.US,D,19991216,000000,0.73474,0.737588,0.704785,0.737293,552338187,0
+AAPL.US,D,19991217,000000,0.756447,0.764794,0.738473,0.749963,589469229,0
+AAPL.US,D,19991220,000000,0.746527,0.747215,0.724627,0.73474,338180930,0
+AAPL.US,D,19991221,000000,0.736214,0.772847,0.734151,0.768428,366295994,0
+AAPL.US,D,19991222,000000,0.771374,0.78385,0.740535,0.749375,389489578,0
+AAPL.US,D,19991223,000000,0.763222,0.781391,0.75792,0.776089,273334912,0
+AAPL.US,D,19991227,000000,0.782376,0.782965,0.74417,0.744757,200526516,0
+AAPL.US,D,19991228,000000,0.743285,0.747215,0.712251,0.736214,294821312,0
+AAPL.US,D,19991229,000000,0.725704,0.766268,0.716178,0.754874,338794432,0
+AAPL.US,D,19991230,000000,0.766268,0.780607,0.747215,0.752126,246673613,0
+AAPL.US,D,19991231,000000,0.756643,0.771374,0.746329,0.770784,195071546,0
+AAPL.US,D,20000103,000000,0.786303,0.84317,0.762337,0.839044,638043755,0
+AAPL.US,D,20000104,000000,0.811643,0.829517,0.758803,0.768428,610155393,0
+AAPL.US,D,20000105,000000,0.777856,0.828928,0.77216,0.779624,926849898,0
+AAPL.US,D,20000106,000000,0.795732,0.802312,0.712251,0.712251,914526263,0
+AAPL.US,D,20000107,000000,0.723347,0.757233,0.716178,0.746329,548657076,0
+AAPL.US,D,20000110,000000,0.764794,0.766563,0.710482,0.732973,601446132,0
+AAPL.US,D,20000111,000000,0.719025,0.745055,0.678463,0.695455,525810274,0
+AAPL.US,D,20000112,000000,0.712251,0.716178,0.648508,0.653812,1162333536,0
+AAPL.US,D,20000113,000000,0.708221,0.740535,0.693492,0.725409,1229753625,0
+AAPL.US,D,20000114,000000,0.749963,0.766563,0.745055,0.753009,464872041,0
+AAPL.US,D,20000118,000000,0.757233,0.794751,0.753009,0.779035,546803197,0
+AAPL.US,D,20000119,000000,0.792097,0.81557,0.774812,0.799068,711692359,0
+AAPL.US,D,20000120,000000,0.86625,0.911036,0.851025,0.851025,2180570751,0
+AAPL.US,D,20000121,000000,0.856526,0.856526,0.826176,0.834625,590562906,0
+AAPL.US,D,20000124,000000,0.813215,0.845332,0.788071,0.796617,525010041,0
+AAPL.US,D,20000125,000000,0.787285,0.848081,0.767446,0.841402,592016682,0
+AAPL.US,D,20000126,000000,0.824704,0.85623,0.822938,0.826176,437223836,0
+AAPL.US,D,20000127,000000,0.815767,0.847196,0.802312,0.824704,405054230,0
+AAPL.US,D,20000128,000000,0.811249,0.831382,0.75458,0.762045,504137107,0
+AAPL.US,D,20000131,000000,0.757233,0.778741,0.708221,0.777856,835582650,0
+AAPL.US,D,20000201,000000,0.779624,0.787285,0.749963,0.751535,378726372,0
+AAPL.US,D,20000202,000000,0.755563,0.765679,0.727276,0.740733,552778310,0
+AAPL.US,D,20000203,000000,0.752126,0.781391,0.751535,0.774615,565875552,0
+AAPL.US,D,20000204,000000,0.779035,0.824704,0.776875,0.809973,506484531,0
+AAPL.US,D,20000207,000000,0.809973,0.856526,0.79416,0.855348,525236773,0
+AAPL.US,D,20000208,000000,0.854757,0.870767,0.834035,0.861436,486625228,0
+AAPL.US,D,20000209,000000,0.855643,0.87833,0.842875,0.844445,356493049,0
+AAPL.US,D,20000210,000000,0.846213,0.853875,0.824704,0.851025,360801032,0
+AAPL.US,D,20000211,000000,0.852008,0.855643,0.811643,0.81557,252755432,0
+AAPL.US,D,20000214,000000,0.8195,0.869,0.814686,0.868311,437677309,0
+AAPL.US,D,20000215,000000,0.864186,0.89915,0.863794,0.892081,578439263,0
+AAPL.US,D,20000216,000000,0.882846,0.885498,0.840517,0.855643,450427745,0
+AAPL.US,D,20000217,000000,0.863794,0.86625,0.848081,0.861436,344742862,0
+AAPL.US,D,20000218,000000,0.859669,0.864971,0.831382,0.834035,277989651,0
+AAPL.US,D,20000222,000000,0.825687,0.876759,0.799955,0.853187,502883387,0
+AAPL.US,D,20000223,000000,0.848963,0.892081,0.832267,0.871652,563381476,0
+AAPL.US,D,20000224,000000,0.879804,0.89306,0.837768,0.863794,448267111,0
+AAPL.US,D,20000225,000000,0.860848,0.877347,0.825687,0.827458,296688552,0
+AAPL.US,D,20000228,000000,0.825687,0.862321,0.812525,0.848963,390983363,0
+AAPL.US,D,20000229,000000,0.851321,0.879214,0.843757,0.859669,439371076,0
+AAPL.US,D,20000301,000000,0.888936,0.990192,0.888248,0.976936,1282529385,0
+AAPL.US,D,20000302,000000,0.952188,0.95916,0.90475,0.914766,370657255,0
+AAPL.US,D,20000303,000000,0.936374,0.961517,0.899741,0.959749,385074922,0
+AAPL.US,D,20000306,000000,0.944821,0.9681,0.937258,0.942465,250741473,0
+AAPL.US,D,20000307,000000,0.948061,0.955427,0.908089,0.92125,325110305,0
+AAPL.US,D,20000308,000000,0.92125,0.929204,0.888936,0.914766,322989706,0
+AAPL.US,D,20000309,000000,0.906124,0.937258,0.88658,0.916438,329525020,0
+AAPL.US,D,20000310,000000,0.912214,0.95916,0.907205,0.943055,296048334,0
+AAPL.US,D,20000313,000000,0.915551,0.948358,0.896007,0.909466,361961335,0
+AAPL.US,D,20000314,000000,0.90858,0.931562,0.854757,0.856526,510365672,0
+AAPL.US,D,20000315,000000,0.867132,0.901608,0.855643,0.871652,528264296,0
+AAPL.US,D,20000316,000000,0.879804,0.914766,0.858393,0.911427,450254409,0
+AAPL.US,D,20000317,000000,0.900623,0.937258,0.896892,0.937258,363255054,0
+AAPL.US,D,20000320,000000,0.926159,0.946588,0.917419,0.922233,243512700,0
+AAPL.US,D,20000321,000000,0.918891,1.02536,0.912018,1.01159,624386311,0
+AAPL.US,D,20000322,000000,0.995698,1.08232,0.98637,1.08114,676388582,0
+AAPL.US,D,20000323,000000,1.06465,1.12731,1.04962,1.05964,669919935,0
+AAPL.US,D,20000324,000000,1.06798,1.07898,1.01612,1.03978,532198810,0
+AAPL.US,D,20000327,000000,1.03213,1.08537,1.02625,1.04628,332459226,0
+AAPL.US,D,20000328,000000,1.02919,1.06465,1.02821,1.04306,241698774,0
+AAPL.US,D,20000329,000000,1.0447,1.04539,1.00336,1.01905,285605260,0
+AAPL.US,D,20000330,000000,1.00138,1.03242,0.940596,0.943055,493480601,0
+AAPL.US,D,20000331,000000,0.955427,1.02919,0.944821,1.01807,481850470,0
+AAPL.US,D,20000403,000000,1.01612,1.04588,0.970551,0.999631,391263469,0
+AAPL.US,D,20000404,000000,0.994523,0.99717,0.875481,0.954447,786341320,0
+AAPL.US,D,20000405,000000,0.948061,0.996294,0.929793,0.977331,545002624,0
+AAPL.US,D,20000406,000000,0.979489,1.00836,0.923998,0.938828,309172280,0
+AAPL.US,D,20000407,000000,0.953955,0.988817,0.941286,0.987935,288699455,0
+AAPL.US,D,20000410,000000,0.987354,0.995398,0.935491,0.937258,252768727,0
+AAPL.US,D,20000411,000000,0.926159,0.936374,0.885205,0.895517,645219187,0
+AAPL.US,D,20000412,000000,0.892081,0.892081,0.786303,0.819009,1120734426,0
+AAPL.US,D,20000413,000000,0.835999,0.899741,0.813508,0.853187,630934950,0
+AAPL.US,D,20000414,000000,0.8195,0.884711,0.817242,0.838849,795023911,0
+AAPL.US,D,20000417,000000,0.820972,0.929204,0.817829,0.928912,487718889,0
+AAPL.US,D,20000418,000000,0.926159,0.951303,0.894928,0.951303,465525581,0
+AAPL.US,D,20000419,000000,0.946296,0.976349,0.897875,0.908089,619411527,0
+AAPL.US,D,20000420,000000,0.927437,0.935491,0.877937,0.891197,859923300,0
+AAPL.US,D,20000424,000000,0.862321,0.903276,0.860455,0.903276,528277680,0
+AAPL.US,D,20000425,000000,0.915551,0.965444,0.915259,0.962205,466379181,0
+AAPL.US,D,20000426,000000,0.949437,0.959749,0.899741,0.909466,436930394,0
+AAPL.US,D,20000427,000000,0.87892,0.952188,0.874106,0.950321,388929392,0
+AAPL.US,D,20000428,000000,0.953073,0.956018,0.909466,0.930383,297208731,0
+AAPL.US,D,20000501,000000,0.936374,0.938142,0.913784,0.932151,269360397,0
+AAPL.US,D,20000502,000000,0.923998,0.946588,0.881276,0.883731,281550674,0
+AAPL.US,D,20000503,000000,0.891489,0.908875,0.836983,0.862911,583267392,0
+AAPL.US,D,20000504,000000,0.863205,0.864186,0.828928,0.829812,475755343,0
+AAPL.US,D,20000505,000000,0.830794,0.860455,0.830204,0.848081,338287617,0
+AAPL.US,D,20000508,000000,0.840222,0.852305,0.824704,0.825687,220185755,0
+AAPL.US,D,20000509,000000,0.827159,0.834035,0.786303,0.790626,389569638,0
+AAPL.US,D,20000510,000000,0.780215,0.787285,0.740535,0.744757,637203490,0
+AAPL.US,D,20000511,000000,0.759981,0.781391,0.742402,0.770784,595110938,0
+AAPL.US,D,20000512,000000,0.794751,0.828337,0.785419,0.807222,365482377,0
+AAPL.US,D,20000515,000000,0.810462,0.810462,0.750749,0.757233,808494545,0
+AAPL.US,D,20000516,000000,0.783553,0.817829,0.770392,0.792394,524503152,0
+AAPL.US,D,20000517,000000,0.776875,0.777168,0.752419,0.759981,474061423,0
+AAPL.US,D,20000518,000000,0.77216,0.786696,0.75458,0.755563,445106106,0
+AAPL.US,D,20000519,000000,0.74417,0.74417,0.70007,0.704785,882009872,0
+AAPL.US,D,20000522,000000,0.703017,0.703017,0.644777,0.674241,899681786,0
+AAPL.US,D,20000523,000000,0.678463,0.70007,0.642026,0.643301,616357278,0
+AAPL.US,D,20000524,000000,0.646252,0.672965,0.622284,0.657349,807934474,0
+AAPL.US,D,20000525,000000,0.66324,0.694571,0.644777,0.654303,484371186,0
+AAPL.US,D,20000526,000000,0.659802,0.673945,0.638981,0.647525,215717667,0
+AAPL.US,D,20000530,000000,0.657054,0.660687,0.613053,0.656464,849133412,0
+AAPL.US,D,20000531,000000,0.651357,0.684261,0.628376,0.629845,516234084,0
+AAPL.US,D,20000601,000000,0.613053,0.67149,0.602642,0.668053,1076321201,0
+AAPL.US,D,20000602,000000,0.703017,0.747999,0.667268,0.69398,944148454,0
+AAPL.US,D,20000605,000000,0.699776,0.713921,0.672276,0.684847,385435013,0
+AAPL.US,D,20000606,000000,0.689464,0.725409,0.677189,0.696436,625760053,0
+AAPL.US,D,20000607,000000,0.702132,0.727276,0.687107,0.723937,401333096,0
+AAPL.US,D,20000608,000000,0.732087,0.738473,0.698302,0.710679,284044797,0
+AAPL.US,D,20000609,000000,0.725409,0.734151,0.707338,0.718043,300516366,0
+AAPL.US,D,20000612,000000,0.722367,0.723053,0.681507,0.683866,345743165,0
+AAPL.US,D,20000613,000000,0.683866,0.709796,0.661178,0.708221,418524880,0
+AAPL.US,D,20000614,000000,0.709796,0.721483,0.675812,0.678171,330391969,0
+AAPL.US,D,20000615,000000,0.684261,0.70007,0.667268,0.692508,296008338,0
+AAPL.US,D,20000616,000000,0.701248,0.703017,0.667759,0.683866,361494552,0
+AAPL.US,D,20000619,000000,0.679055,0.733857,0.673257,0.724627,469193323,0
+AAPL.US,D,20000620,000000,0.738473,0.779035,0.737588,0.759195,597071535,0
+AAPL.US,D,20000621,000000,0.757233,0.853875,0.75458,0.834035,583507443,0
+AAPL.US,D,20000622,000000,0.835999,0.864186,0.803293,0.806241,556966272,0
+AAPL.US,D,20000623,000000,0.806535,0.819009,0.762045,0.774812,244079488,0
+AAPL.US,D,20000626,000000,0.787285,0.820972,0.781391,0.811643,220725879,0
+AAPL.US,D,20000627,000000,0.806535,0.832267,0.774028,0.776089,242298938,0
+AAPL.US,D,20000628,000000,0.799661,0.830501,0.77216,0.816258,341088455,0
+AAPL.US,D,20000629,000000,0.795732,0.808989,0.765679,0.768428,242525698,0
+AAPL.US,D,20000630,000000,0.792097,0.82382,0.774812,0.785419,384754803,0
+AAPL.US,D,20000703,000000,0.781391,0.814686,0.781391,0.799661,84345192,0
+AAPL.US,D,20000705,000000,0.798482,0.827458,0.761259,0.774028,315827550,0
+AAPL.US,D,20000706,000000,0.787285,0.793768,0.74417,0.776875,368616677,0
+AAPL.US,D,20000707,000000,0.78866,0.821955,0.781391,0.816258,313907039,0
+AAPL.US,D,20000710,000000,0.811249,0.873516,0.806241,0.856526,473708080,0
+AAPL.US,D,20000711,000000,0.854757,0.888248,0.831382,0.853875,426193864,0
+AAPL.US,D,20000712,000000,0.871652,0.883731,0.845332,0.882846,268453434,0
+AAPL.US,D,20000713,000000,0.877347,0.908875,0.820972,0.847196,530705058,0
+AAPL.US,D,20000714,000000,0.856526,0.884711,0.852891,0.864971,226587594,0
+AAPL.US,D,20000717,000000,0.873516,0.882161,0.856526,0.874696,309619075,0
+AAPL.US,D,20000718,000000,0.877347,0.882846,0.852891,0.858393,379166460,0
+AAPL.US,D,20000719,000000,0.827458,0.852008,0.776089,0.789938,545249377,0
+AAPL.US,D,20000720,000000,0.824704,0.855643,0.811643,0.826572,554418863,0
+AAPL.US,D,20000721,000000,0.815278,0.834035,0.793768,0.803293,233683085,0
+AAPL.US,D,20000724,000000,0.788071,0.792982,0.712251,0.730027,490826462,0
+AAPL.US,D,20000725,000000,0.75458,0.759195,0.735624,0.750749,251988547,0
+AAPL.US,D,20000726,000000,0.747408,0.768428,0.738473,0.750749,250634791,0
+AAPL.US,D,20000727,000000,0.749963,0.798482,0.747999,0.779624,351278168,0
+AAPL.US,D,20000728,000000,0.78385,0.787285,0.703017,0.724627,283291200,0
+AAPL.US,D,20000731,000000,0.737293,0.774028,0.731204,0.762045,184935214,0
+AAPL.US,D,20000801,000000,0.75458,0.767151,0.738473,0.739554,163482120,0
+AAPL.US,D,20000802,000000,0.73474,0.748981,0.707338,0.708221,193337687,0
+AAPL.US,D,20000803,000000,0.683276,0.720597,0.66324,0.719614,404760804,0
+AAPL.US,D,20000804,000000,0.741714,0.768428,0.694571,0.710482,313333503,0
+AAPL.US,D,20000807,000000,0.718043,0.735624,0.707338,0.71883,223099926,0
+AAPL.US,D,20000808,000000,0.71883,0.719614,0.694571,0.701248,210389438,0
+AAPL.US,D,20000809,000000,0.721483,0.726295,0.708221,0.712251,452088267,0
+AAPL.US,D,20000810,000000,0.719614,0.726295,0.710482,0.713036,299749475,0
+AAPL.US,D,20000811,000000,0.702428,0.719614,0.683276,0.715,283484589,0
+AAPL.US,D,20000814,000000,0.713624,0.715,0.694571,0.705571,186555656,0
+AAPL.US,D,20000815,000000,0.708221,0.71883,0.697422,0.70007,135993929,0
+AAPL.US,D,20000816,000000,0.703017,0.73474,0.702132,0.727276,171091062,0
+AAPL.US,D,20000817,000000,0.725409,0.786303,0.724627,0.771374,322596266,0
+AAPL.US,D,20000818,000000,0.770392,0.776875,0.747999,0.749963,226467587,0
+AAPL.US,D,20000821,000000,0.753302,0.773144,0.74417,0.757233,160127789,0
+AAPL.US,D,20000822,000000,0.759195,0.792097,0.755563,0.774812,329625047,0
+AAPL.US,D,20000823,000000,0.77167,0.820972,0.765679,0.814686,282064186,0
+AAPL.US,D,20000824,000000,0.819892,0.848963,0.800543,0.841011,370070400,0
+AAPL.US,D,20000825,000000,0.847196,0.862321,0.845332,0.852008,398285562,0
+AAPL.US,D,20000828,000000,0.858393,0.884711,0.855643,0.870767,427514299,0
+AAPL.US,D,20000829,000000,0.868116,0.891197,0.864971,0.887366,317988156,0
+AAPL.US,D,20000830,000000,0.884711,0.899741,0.880393,0.892081,339854700,0
+AAPL.US,D,20000831,000000,0.884125,0.922233,0.883731,0.913784,499669168,0
+AAPL.US,D,20000901,000000,0.919581,0.953955,0.916438,0.951303,305891275,0
+AAPL.US,D,20000905,000000,0.939712,0.961517,0.933428,0.936374,355632786,0
+AAPL.US,D,20000906,000000,0.920465,0.935491,0.86625,0.876462,423226314,0
+AAPL.US,D,20000907,000000,0.88658,0.938142,0.873516,0.929793,258963906,0
+AAPL.US,D,20000908,000000,0.923998,0.923998,0.877347,0.882846,232829482,0
+AAPL.US,D,20000911,000000,0.880098,0.905338,0.871652,0.876462,223139941,0
+AAPL.US,D,20000912,000000,0.859864,0.900623,0.854757,0.86625,223873498,0
+AAPL.US,D,20000913,000000,0.851025,0.892081,0.851025,0.869883,364375415,0
+AAPL.US,D,20000914,000000,0.87833,0.893944,0.852008,0.852598,507951515,0
+AAPL.US,D,20000915,000000,0.86625,0.872536,0.813508,0.828045,469800198,0
+AAPL.US,D,20000918,000000,0.828337,0.911036,0.825687,0.909466,505550899,0
+AAPL.US,D,20000919,000000,0.896007,0.907205,0.87833,0.898858,323323136,0
+AAPL.US,D,20000920,000000,0.890705,0.92125,0.87833,0.915259,270780819,0
+AAPL.US,D,20000921,000000,0.877347,0.893944,0.828337,0.849848,607908073,0
+AAPL.US,D,20000922,000000,0.75458,0.786303,0.749963,0.782376,865378240,0
+AAPL.US,D,20000925,000000,0.791215,0.832267,0.780607,0.802312,518668109,0
+AAPL.US,D,20000926,000000,0.799661,0.820972,0.770392,0.771374,346456735,0
+AAPL.US,D,20000927,000000,0.776089,0.791215,0.723347,0.733857,479022905,0
+AAPL.US,D,20000928,000000,0.739554,0.807222,0.721483,0.802312,1166521383,0
+AAPL.US,D,20000929,000000,0.422912,0.434883,0.380658,0.386333,8837923873,0
+AAPL.US,D,20001002,000000,0.400417,0.401322,0.352384,0.363531,2887514986,0
+AAPL.US,D,20001003,000000,0.374019,0.374874,0.332926,0.334449,2427057666,0
+AAPL.US,D,20001004,000000,0.335549,0.356302,0.328124,0.354192,1745787618,0
+AAPL.US,D,20001005,000000,0.352384,0.367379,0.3299,0.330764,1039603608,0
+AAPL.US,D,20001006,000000,0.340399,0.344024,0.314904,0.332926,729571071,0
+AAPL.US,D,20001009,000000,0.339243,0.343121,0.316733,0.326266,711598995,0
+AAPL.US,D,20001010,000000,0.324176,0.336433,0.30743,0.313061,822985604,0
+AAPL.US,D,20001011,000000,0.301735,0.314904,0.286667,0.294191,1427119201,0
+AAPL.US,D,20001012,000000,0.304346,0.311938,0.292346,0.300015,1418356612,0
+AAPL.US,D,20001013,000000,0.303412,0.33164,0.300015,0.330764,1485863445,0
+AAPL.US,D,20001016,000000,0.334449,0.348532,0.320561,0.322448,976691495,0
+AAPL.US,D,20001017,000000,0.325441,0.329057,0.295439,0.301735,716547154,0
+AAPL.US,D,20001018,000000,0.29142,0.315838,0.281325,0.301735,993469846,0
+AAPL.US,D,20001019,000000,0.287286,0.296872,0.274419,0.284035,1794255435,0
+AAPL.US,D,20001020,000000,0.285783,0.305613,0.284035,0.292346,942261204,0
+AAPL.US,D,20001023,000000,0.303698,0.308314,0.29142,0.305613,656495886,0
+AAPL.US,D,20001024,000000,0.310386,0.313061,0.281894,0.283112,957965851,0
+AAPL.US,D,20001025,000000,0.285783,0.287945,0.276531,0.277375,790675945,0
+AAPL.US,D,20001026,000000,0.281894,0.283112,0.262429,0.277375,859603216,0
+AAPL.US,D,20001027,000000,0.283112,0.287945,0.268154,0.278318,886577967,0
+AAPL.US,D,20001030,000000,0.286667,0.299032,0.281325,0.289527,761167152,0
+AAPL.US,D,20001031,000000,0.296351,0.303412,0.288582,0.293328,1054934831,0
+AAPL.US,D,20001101,000000,0.29142,0.313061,0.29142,0.30743,685164426,0
+AAPL.US,D,20001102,000000,0.316733,0.336433,0.315838,0.334449,703416575,0
+AAPL.US,D,20001103,000000,0.344898,0.344898,0.329057,0.333536,614256618,0
+AAPL.US,D,20001106,000000,0.336433,0.339243,0.313061,0.321485,468566475,0
+AAPL.US,D,20001107,000000,0.322448,0.326924,0.311938,0.319412,359587296,0
+AAPL.US,D,20001108,000000,0.320561,0.321485,0.296872,0.300791,502636663,0
+AAPL.US,D,20001109,000000,0.29811,0.30743,0.285783,0.302881,567829449,0
+AAPL.US,D,20001110,000000,0.290332,0.29811,0.285783,0.285783,502830091,0
+AAPL.US,D,20001113,000000,0.281325,0.300015,0.273517,0.290556,514220129,0
+AAPL.US,D,20001114,000000,0.299032,0.30743,0.293328,0.303412,487051998,0
+AAPL.US,D,20001115,000000,0.300595,0.302881,0.288582,0.29811,336240359,0
+AAPL.US,D,20001116,000000,0.292346,0.296872,0.283112,0.284939,285051704,0
+AAPL.US,D,20001117,000000,0.287945,0.288582,0.273517,0.277375,531325222,0
+AAPL.US,D,20001120,000000,0.278625,0.292346,0.273517,0.284035,485938392,0
+AAPL.US,D,20001121,000000,0.287945,0.292346,0.281325,0.281894,359573967,0
+AAPL.US,D,20001122,000000,0.281894,0.286667,0.275599,0.277375,334066334,0
+AAPL.US,D,20001124,000000,0.282798,0.292346,0.281894,0.289527,191643835,0
+AAPL.US,D,20001127,000000,0.29811,0.299032,0.277375,0.280401,308178612,0
+AAPL.US,D,20001128,000000,0.280401,0.284939,0.269068,0.270463,320482304,0
+AAPL.US,D,20001129,000000,0.271089,0.274419,0.258488,0.263341,586068187,0
+AAPL.US,D,20001130,000000,0.250434,0.254954,0.241765,0.247461,964094393,0
+AAPL.US,D,20001201,000000,0.254954,0.262429,0.25191,0.255839,459310362,0
+AAPL.US,D,20001204,000000,0.257941,0.257941,0.246509,0.250434,442418684,0
+AAPL.US,D,20001205,000000,0.254019,0.261535,0.245564,0.254954,731144885,0
+AAPL.US,D,20001206,000000,0.219224,0.224919,0.20999,0.214746,1636755121,0
+AAPL.US,D,20001207,000000,0.216571,0.223074,0.20999,0.214746,486951966,0
+AAPL.US,D,20001208,000000,0.22223,0.229685,0.216571,0.225853,518754817,0
+AAPL.US,D,20001211,000000,0.227659,0.230656,0.223074,0.227659,395964784,0
+AAPL.US,D,20001212,000000,0.228513,0.239868,0.224919,0.230656,459970597,0
+AAPL.US,D,20001213,000000,0.233337,0.233337,0.223074,0.224919,410702598,0
+AAPL.US,D,20001214,000000,0.225245,0.228513,0.216571,0.216571,313566918,0
+AAPL.US,D,20001215,000000,0.21834,0.220098,0.20999,0.210887,612022620,0
+AAPL.US,D,20001218,000000,0.21834,0.219224,0.20902,0.213487,387982395,0
+AAPL.US,D,20001219,000000,0.21566,0.228513,0.20999,0.20999,445379555,0
+AAPL.US,D,20001220,000000,0.206584,0.219224,0.204315,0.21566,673214212,0
+AAPL.US,D,20001221,000000,0.213487,0.224919,0.208136,0.210887,436850337,0
+AAPL.US,D,20001222,000000,0.211672,0.224919,0.211672,0.224919,378746356,0
+AAPL.US,D,20001226,000000,0.223074,0.224919,0.213487,0.220098,258190393,0
+AAPL.US,D,20001227,000000,0.215059,0.22223,0.212585,0.22223,387575619,0
+AAPL.US,D,20001228,000000,0.21566,0.223997,0.214746,0.22223,363415102,0
+AAPL.US,D,20001229,000000,0.220098,0.224919,0.217437,0.223074,750624000,0
+AAPL.US,D,20010102,000000,0.223074,0.228513,0.21834,0.223074,538627381,0
+AAPL.US,D,20010103,000000,0.217437,0.250434,0.216571,0.245564,972997055,0
+AAPL.US,D,20010104,000000,0.272014,0.277375,0.25191,0.255839,880496132,0
+AAPL.US,D,20010105,000000,0.254019,0.260611,0.240782,0.245564,491046562,0
+AAPL.US,D,20010108,000000,0.254019,0.254629,0.239062,0.248346,445012796,0
+AAPL.US,D,20010109,000000,0.25191,0.264434,0.248346,0.257941,701315911,0
+AAPL.US,D,20010110,000000,0.250434,0.254954,0.240782,0.248346,691613095,0
+AAPL.US,D,20010111,000000,0.243562,0.277375,0.243562,0.269951,957112272,0
+AAPL.US,D,20010112,000000,0.268154,0.269951,0.255839,0.257941,504170453,0
+AAPL.US,D,20010116,000000,0.261535,0.273517,0.254954,0.256683,364535461,0
+AAPL.US,D,20010117,000000,0.263341,0.263341,0.247461,0.25191,1001338863,0
+AAPL.US,D,20010118,000000,0.266945,0.281325,0.264245,0.280401,1461162745,0
+AAPL.US,D,20010119,000000,0.29142,0.293328,0.280401,0.292346,924875997,0
+AAPL.US,D,20010122,000000,0.285783,0.294191,0.276531,0.288582,618431293,0
+AAPL.US,D,20010123,000000,0.289527,0.314018,0.285783,0.30743,1047372590,0
+AAPL.US,D,20010124,000000,0.309148,0.310386,0.293328,0.30743,853934816,0
+AAPL.US,D,20010125,000000,0.308314,0.308314,0.296351,0.299032,583160725,0
+AAPL.US,D,20010126,000000,0.292346,0.296872,0.285783,0.293328,574958204,0
+AAPL.US,D,20010129,000000,0.293328,0.326266,0.293328,0.325441,1018790733,0
+AAPL.US,D,20010130,000000,0.323362,0.3299,0.313061,0.326266,824559403,0
+AAPL.US,D,20010131,000000,0.322448,0.337377,0.321485,0.324176,870146345,0
+AAPL.US,D,20010201,000000,0.310386,0.322448,0.30743,0.316733,440244717,0
+AAPL.US,D,20010202,000000,0.316733,0.329057,0.30743,0.309148,508891862,0
+AAPL.US,D,20010205,000000,0.30743,0.308314,0.296351,0.302881,340715027,0
+AAPL.US,D,20010206,000000,0.302323,0.320856,0.300015,0.316733,551011096,0
+AAPL.US,D,20010207,000000,0.309786,0.313061,0.296872,0.31131,469053299,0
+AAPL.US,D,20010208,000000,0.308314,0.315838,0.302881,0.31131,719414680,0
+AAPL.US,D,20010209,000000,0.30743,0.311938,0.280401,0.286667,702689677,0
+AAPL.US,D,20010212,000000,0.285783,0.300015,0.281894,0.295439,326430791,0
+AAPL.US,D,20010213,000000,0.299032,0.306577,0.284939,0.286667,282310924,0
+AAPL.US,D,20010214,000000,0.287945,0.294191,0.277375,0.292346,368109815,0
+AAPL.US,D,20010215,000000,0.295439,0.308314,0.295439,0.300791,370844015,0
+AAPL.US,D,20010216,000000,0.284939,0.292346,0.281325,0.284939,314273769,0
+AAPL.US,D,20010220,000000,0.287945,0.29142,0.272975,0.274419,374985206,0
+AAPL.US,D,20010221,000000,0.273517,0.299032,0.273517,0.283112,464732041,0
+AAPL.US,D,20010222,000000,0.285783,0.290556,0.269951,0.281894,514393493,0
+AAPL.US,D,20010223,000000,0.279184,0.283112,0.273517,0.281894,349944407,0
+AAPL.US,D,20010226,000000,0.285783,0.295439,0.278318,0.292346,245833309,0
+AAPL.US,D,20010227,000000,0.28921,0.29142,0.280401,0.290556,415023855,0
+AAPL.US,D,20010228,000000,0.290556,0.29142,0.271691,0.273517,605220570,0
+AAPL.US,D,20010301,000000,0.266945,0.281325,0.257941,0.281325,393524101,0
+AAPL.US,D,20010302,000000,0.274419,0.306577,0.273517,0.288582,483717695,0
+AAPL.US,D,20010305,000000,0.290556,0.30743,0.288582,0.305613,386035243,0
+AAPL.US,D,20010306,000000,0.310731,0.330764,0.310386,0.322448,871453425,0
+AAPL.US,D,20010307,000000,0.319412,0.324176,0.31131,0.318477,499602395,0
+AAPL.US,D,20010308,000000,0.310386,0.316733,0.306577,0.311938,243952805,0
+AAPL.US,D,20010309,000000,0.309148,0.310386,0.300015,0.303412,356219641,0
+AAPL.US,D,20010312,000000,0.295439,0.29811,0.271691,0.279184,465638931,0
+AAPL.US,D,20010313,000000,0.283112,0.293328,0.272975,0.293328,527930918,0
+AAPL.US,D,20010314,000000,0.277375,0.30743,0.276531,0.306577,568949824,0
+AAPL.US,D,20010315,000000,0.313061,0.320561,0.295439,0.295439,630328074,0
+AAPL.US,D,20010316,000000,0.284939,0.304346,0.283112,0.294191,560067172,0
+AAPL.US,D,20010319,000000,0.296351,0.309148,0.292346,0.308314,423946505,0
+AAPL.US,D,20010320,000000,0.310731,0.314018,0.295439,0.295439,594470746,0
+AAPL.US,D,20010321,000000,0.296617,0.313061,0.290556,0.301735,442245329,0
+AAPL.US,D,20010322,000000,0.305613,0.326266,0.302881,0.324176,861330349,0
+AAPL.US,D,20010323,000000,0.330764,0.353288,0.3299,0.344898,1125202449,0
+AAPL.US,D,20010326,000000,0.346657,0.356302,0.316733,0.326613,874607683,0
+AAPL.US,D,20010327,000000,0.329057,0.345735,0.328448,0.343121,647599917,0
+AAPL.US,D,20010328,000000,0.331072,0.337377,0.322448,0.332582,696234393,0
+AAPL.US,D,20010329,000000,0.326266,0.35151,0.322448,0.338024,730057849,0
+AAPL.US,D,20010330,000000,0.338367,0.340715,0.31999,0.331072,476748968,0
+AAPL.US,D,20010402,000000,0.331072,0.339781,0.320856,0.323685,405967781,0
+AAPL.US,D,20010403,000000,0.320268,0.320856,0.301735,0.303412,439044342,0
+AAPL.US,D,20010404,000000,0.296351,0.303412,0.281325,0.292346,816296910,0
+AAPL.US,D,20010405,000000,0.308933,0.337377,0.300015,0.313061,532018749,0
+AAPL.US,D,20010406,000000,0.311938,0.315462,0.298424,0.308589,386888764,0
+AAPL.US,D,20010409,000000,0.310386,0.31999,0.300791,0.308028,317454713,0
+AAPL.US,D,20010410,000000,0.31338,0.340399,0.311634,0.330453,544655886,0
+AAPL.US,D,20010411,000000,0.344664,0.344898,0.319117,0.326924,397852030,0
+AAPL.US,D,20010412,000000,0.32115,0.345125,0.317014,0.336157,355979565,0
+AAPL.US,D,20010416,000000,0.331072,0.335852,0.312813,0.321485,339654686,0
+AAPL.US,D,20010417,000000,0.31792,0.318197,0.293966,0.305985,815956839,0
+AAPL.US,D,20010418,000000,0.323685,0.361134,0.316152,0.34159,1310917922,0
+AAPL.US,D,20010419,000000,0.383241,0.386333,0.353896,0.385707,2231225854,0
+AAPL.US,D,20010420,000000,0.373696,0.384097,0.36893,0.375483,825726388,0
+AAPL.US,D,20010423,000000,0.365002,0.374874,0.359916,0.363531,644865785,0
+AAPL.US,D,20010424,000000,0.36469,0.371258,0.352667,0.360505,449107340,0
+AAPL.US,D,20010425,000000,0.363235,0.372752,0.35358,0.370641,393904180,0
+AAPL.US,D,20010426,000000,0.377555,0.391412,0.3702,0.370394,952304167,0
+AAPL.US,D,20010427,000000,0.377898,0.394152,0.371258,0.39281,539461033,0
+AAPL.US,D,20010430,000000,0.400417,0.406708,0.373088,0.382092,589195833,0
+AAPL.US,D,20010501,000000,0.381208,0.397387,0.377898,0.3887,508785130,0
+AAPL.US,D,20010502,000000,0.395038,0.400417,0.386333,0.398573,438850952,0
+AAPL.US,D,20010503,000000,0.389282,0.393456,0.370946,0.374333,359087213,0
+AAPL.US,D,20010504,000000,0.363531,0.387827,0.359309,0.386333,334686522,0
+AAPL.US,D,20010507,000000,0.384097,0.386333,0.372469,0.374333,329324895,0
+AAPL.US,D,20010508,000000,0.380315,0.381544,0.358972,0.368649,375632036,0
+AAPL.US,D,20010509,000000,0.36192,0.368313,0.355075,0.359562,386888764,0
+AAPL.US,D,20010510,000000,0.363235,0.367379,0.344024,0.344898,344122724,0
+AAPL.US,D,20010511,000000,0.345125,0.352078,0.341303,0.342779,241792176,0
+AAPL.US,D,20010514,000000,0.343415,0.355075,0.341303,0.349112,368229865,0
+AAPL.US,D,20010515,000000,0.350595,0.382377,0.345419,0.347658,282257532,0
+AAPL.US,D,20010516,000000,0.348828,0.367379,0.342779,0.361389,383841253,0
+AAPL.US,D,20010517,000000,0.363531,0.36469,0.348532,0.353288,395498023,0
+AAPL.US,D,20010518,000000,0.350271,0.354523,0.346657,0.352993,189403175,0
+AAPL.US,D,20010521,000000,0.354192,0.35863,0.345735,0.353288,548970459,0
+AAPL.US,D,20010522,000000,0.359916,0.361683,0.35091,0.352384,491713379,0
+AAPL.US,D,20010523,000000,0.356302,0.356302,0.342779,0.348532,334673202,0
+AAPL.US,D,20010524,000000,0.349112,0.349398,0.339243,0.347895,323616598,0
+AAPL.US,D,20010525,000000,0.347895,0.349112,0.337377,0.341303,189036422,0
+AAPL.US,D,20010529,000000,0.334743,0.337377,0.311938,0.321759,614456726,0
+AAPL.US,D,20010530,000000,0.31131,0.31131,0.289527,0.296617,925369474,0
+AAPL.US,D,20010531,000000,0.296872,0.303412,0.292068,0.299032,527410686,0
+AAPL.US,D,20010601,000000,0.301735,0.316152,0.299643,0.31338,543108738,0
+AAPL.US,D,20010604,000000,0.316152,0.316465,0.306938,0.309786,335720200,0
+AAPL.US,D,20010605,000000,0.311938,0.316465,0.30531,0.314018,561827666,0
+AAPL.US,D,20010606,000000,0.313698,0.313698,0.304661,0.311015,265765963,0
+AAPL.US,D,20010607,000000,0.310731,0.325441,0.306577,0.324764,387235568,0
+AAPL.US,D,20010608,000000,0.32447,0.32447,0.310731,0.319697,408008401,0
+AAPL.US,D,20010611,000000,0.315838,0.316152,0.299032,0.300595,350104520,0
+AAPL.US,D,20010612,000000,0.296351,0.310386,0.296351,0.304346,361767953,0
+AAPL.US,D,20010613,000000,0.32115,0.326005,0.300791,0.306938,609095105,0
+AAPL.US,D,20010614,000000,0.300595,0.306577,0.296351,0.29811,354092290,0
+AAPL.US,D,20010615,000000,0.301458,0.31131,0.290332,0.306577,541381521,0
+AAPL.US,D,20010618,000000,0.306223,0.312813,0.300015,0.304661,411922937,0
+AAPL.US,D,20010619,000000,0.312813,0.320856,0.300261,0.302881,382360752,0
+AAPL.US,D,20010620,000000,0.300015,0.327799,0.299643,0.325071,513986734,0
+AAPL.US,D,20010621,000000,0.323362,0.344898,0.316465,0.33705,406468018,0
+AAPL.US,D,20010622,000000,0.33705,0.344898,0.326266,0.333859,340608300,0
+AAPL.US,D,20010625,000000,0.337377,0.359916,0.336433,0.359562,523429541,0
+AAPL.US,D,20010626,000000,0.350036,0.356302,0.345125,0.356302,324836918,0
+AAPL.US,D,20010627,000000,0.357233,0.359916,0.337377,0.350036,445526289,0
+AAPL.US,D,20010628,000000,0.345735,0.35863,0.344024,0.352993,414897179,0
+AAPL.US,D,20010629,000000,0.354781,0.376415,0.347895,0.348532,613743171,0
+AAPL.US,D,20010702,000000,0.354523,0.363531,0.347011,0.358306,273948415,0
+AAPL.US,D,20010703,000000,0.352667,0.362549,0.352384,0.357549,134019974,0
+AAPL.US,D,20010705,000000,0.353896,0.356302,0.345125,0.347895,181354112,0
+AAPL.US,D,20010706,000000,0.341303,0.344339,0.325678,0.330453,360727636,0
+AAPL.US,D,20010709,000000,0.331072,0.344898,0.325071,0.340399,401866566,0
+AAPL.US,D,20010710,000000,0.344024,0.346048,0.312516,0.317014,470700474,0
+AAPL.US,D,20010711,000000,0.315462,0.338367,0.314904,0.338024,560293876,0
+AAPL.US,D,20010712,000000,0.349398,0.37182,0.349398,0.365308,732125138,0
+AAPL.US,D,20010713,000000,0.361683,0.375137,0.357549,0.372752,541521624,0
+AAPL.US,D,20010716,000000,0.373088,0.376415,0.35863,0.359309,331845686,0
+AAPL.US,D,20010717,000000,0.359562,0.378165,0.345125,0.376415,771456867,0
+AAPL.US,D,20010718,000000,0.326613,0.34159,0.306223,0.311634,1353990781,0
+AAPL.US,D,20010719,000000,0.318477,0.32115,0.296351,0.299318,1025472686,0
+AAPL.US,D,20010720,000000,0.295439,0.300791,0.292068,0.299643,529424648,0
+AAPL.US,D,20010723,000000,0.301164,0.30743,0.292687,0.293003,287419147,0
+AAPL.US,D,20010724,000000,0.290832,0.298688,0.28101,0.286098,414857147,0
+AAPL.US,D,20010725,000000,0.286667,0.289527,0.269333,0.276828,528584425,0
+AAPL.US,D,20010726,000000,0.27712,0.281894,0.267868,0.278625,439584510,0
+AAPL.US,D,20010727,000000,0.281325,0.288582,0.277375,0.284369,397898767,0
+AAPL.US,D,20010730,000000,0.286667,0.290332,0.277682,0.283732,289799774,0
+AAPL.US,D,20010731,000000,0.288898,0.291125,0.277682,0.281639,279876844,0
+AAPL.US,D,20010801,000000,0.285206,0.296617,0.284035,0.285783,362174755,0
+AAPL.US,D,20010802,000000,0.294475,0.29811,0.288898,0.297176,300196214,0
+AAPL.US,D,20010803,000000,0.298424,0.298424,0.284939,0.292346,221559492,0
+AAPL.US,D,20010806,000000,0.285488,0.294801,0.284939,0.286667,118668777,0
+AAPL.US,D,20010807,000000,0.289781,0.295113,0.284644,0.288582,200713181,0
+AAPL.US,D,20010808,000000,0.288898,0.295439,0.278005,0.283416,328871518,0
+AAPL.US,D,20010809,000000,0.284369,0.286982,0.280697,0.285783,238957958,0
+AAPL.US,D,20010810,000000,0.285488,0.289781,0.278625,0.285206,222639779,0
+AAPL.US,D,20010813,000000,0.286375,0.289781,0.281325,0.286098,176239247,0
+AAPL.US,D,20010814,000000,0.287945,0.290332,0.280155,0.28101,272641388,0
+AAPL.US,D,20010815,000000,0.281325,0.284035,0.272975,0.276531,344482816,0
+AAPL.US,D,20010816,000000,0.273781,0.281325,0.269333,0.279516,343069091,0
+AAPL.US,D,20010817,000000,0.269951,0.276531,0.269629,0.271089,248200772,0
+AAPL.US,D,20010820,000000,0.272014,0.273517,0.266945,0.271691,300449685,0
+AAPL.US,D,20010821,000000,0.272014,0.272014,0.265336,0.268743,221139300,0
+AAPL.US,D,20010822,000000,0.269068,0.273517,0.263971,0.273242,207175150,0
+AAPL.US,D,20010823,000000,0.272975,0.27506,0.263656,0.266945,258503832,0
+AAPL.US,D,20010824,000000,0.269951,0.279184,0.264434,0.278625,345736463,0
+AAPL.US,D,20010827,000000,0.278907,0.289527,0.272339,0.283732,209162379,0
+AAPL.US,D,20010828,000000,0.283416,0.286982,0.275913,0.275913,204507736,0
+AAPL.US,D,20010829,000000,0.276531,0.282209,0.267241,0.267241,285765226,0
+AAPL.US,D,20010830,000000,0.265983,0.272663,0.259138,0.267241,439051044,0
+AAPL.US,D,20010831,000000,0.265983,0.278907,0.264434,0.278318,258297052,0
+AAPL.US,D,20010904,000000,0.277375,0.286098,0.272663,0.273517,414663717,0
+AAPL.US,D,20010905,000000,0.273517,0.284035,0.271691,0.278318,428767910,0
+AAPL.US,D,20010906,000000,0.275913,0.283732,0.264434,0.265669,336253674,0
+AAPL.US,D,20010907,000000,0.262429,0.271396,0.257941,0.259138,287979202,0
+AAPL.US,D,20010910,000000,0.254954,0.262429,0.25368,0.260611,367783123,0
+AAPL.US,D,20010917,000000,0.239868,0.256151,0.23603,0.254629,545409425,0
+AAPL.US,D,20010918,000000,0.253381,0.265669,0.242638,0.244201,389522915,0
+AAPL.US,D,20010919,000000,0.247461,0.256448,0.233957,0.25528,444559387,0
+AAPL.US,D,20010920,000000,0.244201,0.254019,0.232446,0.235115,489639427,0
+AAPL.US,D,20010921,000000,0.221973,0.243562,0.220098,0.23603,679389418,0
+AAPL.US,D,20010924,000000,0.241439,0.252546,0.239062,0.246509,350744691,0
+AAPL.US,D,20010925,000000,0.242001,0.243276,0.230028,0.233023,445853050,0
+AAPL.US,D,20010926,000000,0.237305,0.238386,0.223694,0.227368,588028811,0
+AAPL.US,D,20010927,000000,0.228513,0.236342,0.227956,0.232446,383734563,0
+AAPL.US,D,20010928,000000,0.235705,0.238731,0.230953,0.232446,434783087,0
+AAPL.US,D,20011001,000000,0.232446,0.239868,0.228513,0.233023,247940680,0
+AAPL.US,D,20011002,000000,0.231195,0.237531,0.223074,0.225853,280897190,0
+AAPL.US,D,20011003,000000,0.223997,0.230372,0.222495,0.224636,813389406,0
+AAPL.US,D,20011004,000000,0.230028,0.243562,0.224919,0.238102,477669208,0
+AAPL.US,D,20011005,000000,0.230953,0.242001,0.224919,0.242001,408081723,0
+AAPL.US,D,20011008,000000,0.233632,0.24528,0.232446,0.242951,247673877,0
+AAPL.US,D,20011009,000000,0.240782,0.242951,0.234537,0.239868,207235173,0
+AAPL.US,D,20011010,000000,0.241439,0.252845,0.239062,0.252206,366489414,0
+AAPL.US,D,20011011,000000,0.25368,0.265983,0.252845,0.265983,397932149,0
+AAPL.US,D,20011012,000000,0.259452,0.271089,0.252845,0.270216,342735622,0
+AAPL.US,D,20011015,000000,0.269068,0.275599,0.269068,0.269629,379579914,0
+AAPL.US,D,20011016,000000,0.271089,0.272975,0.266288,0.270216,241678753,0
+AAPL.US,D,20011017,000000,0.27506,0.276238,0.254296,0.254629,340028109,0
+AAPL.US,D,20011018,000000,0.259138,0.273517,0.259138,0.269951,729471051,0
+AAPL.US,D,20011019,000000,0.269068,0.275913,0.268154,0.274419,198619295,0
+AAPL.US,D,20011022,000000,0.273242,0.286098,0.271089,0.285206,466732662,0
+AAPL.US,D,20011023,000000,0.286667,0.291125,0.268154,0.272014,815696759,0
+AAPL.US,D,20011024,000000,0.270757,0.286098,0.266288,0.284035,445879729,0
+AAPL.US,D,20011025,000000,0.276531,0.288582,0.272339,0.287945,303603917,0
+AAPL.US,D,20011026,000000,0.282798,0.288582,0.279184,0.280155,332199097,0
+AAPL.US,D,20011029,000000,0.278625,0.280155,0.263971,0.264245,284825018,0
+AAPL.US,D,20011030,000000,0.260611,0.269951,0.255839,0.263971,329578368,0
+AAPL.US,D,20011031,000000,0.265983,0.275913,0.261535,0.263341,325990591,0
+AAPL.US,D,20011101,000000,0.264434,0.281639,0.258488,0.278625,372724569,0
+AAPL.US,D,20011102,000000,0.277682,0.282798,0.272339,0.278625,234836765,0
+AAPL.US,D,20011105,000000,0.282502,0.288582,0.278907,0.286098,280790457,0
+AAPL.US,D,20011106,000000,0.284369,0.294191,0.278005,0.293668,376325640,0
+AAPL.US,D,20011107,000000,0.291748,0.301735,0.289781,0.293668,456076096,0
+AAPL.US,D,20011108,000000,0.294191,0.298424,0.278625,0.280697,407434898,0
+AAPL.US,D,20011109,000000,0.278907,0.288582,0.278318,0.280697,159921102,0
+AAPL.US,D,20011112,000000,0.279832,0.287629,0.269333,0.281325,239951577,0
+AAPL.US,D,20011113,000000,0.286098,0.290832,0.280697,0.290556,267546486,0
+AAPL.US,D,20011114,000000,0.293668,0.298424,0.286982,0.293966,263351930,0
+AAPL.US,D,20011115,000000,0.29142,0.298424,0.288582,0.29142,253682432,0
+AAPL.US,D,20011116,000000,0.288898,0.28921,0.275913,0.284369,274682024,0
+AAPL.US,D,20011119,000000,0.284939,0.300791,0.284369,0.300015,396058157,0
+AAPL.US,D,20011120,000000,0.297176,0.302881,0.292346,0.293003,329364936,0
+AAPL.US,D,20011121,000000,0.293966,0.296872,0.288898,0.295113,240051683,0
+AAPL.US,D,20011123,000000,0.295712,0.299032,0.293668,0.297511,71454667,0
+AAPL.US,D,20011126,000000,0.299032,0.323362,0.29811,0.320561,548603696,0
+AAPL.US,D,20011127,000000,0.31792,0.322761,0.30743,0.314904,319802098,0
+AAPL.US,D,20011128,000000,0.312813,0.318197,0.306223,0.308028,298435721,0
+AAPL.US,D,20011129,000000,0.308933,0.310386,0.302881,0.306223,241458711,0
+AAPL.US,D,20011130,000000,0.306938,0.321485,0.303412,0.319412,361907999,0
+AAPL.US,D,20011203,000000,0.315838,0.319117,0.308933,0.315838,215737752,0
+AAPL.US,D,20011204,000000,0.315838,0.338367,0.310731,0.335852,453015201,0
+AAPL.US,D,20011205,000000,0.335272,0.360505,0.332582,0.356302,677082025,0
+AAPL.US,D,20011206,000000,0.352078,0.352384,0.332004,0.34159,403613782,0
+AAPL.US,D,20011207,000000,0.336728,0.340715,0.3299,0.338024,242352334,0
+AAPL.US,D,20011210,000000,0.334154,0.344664,0.333536,0.338024,202453707,0
+AAPL.US,D,20011211,000000,0.340078,0.342779,0.32447,0.326613,244686332,0
+AAPL.US,D,20011212,000000,0.328124,0.328712,0.318477,0.322135,229188384,0
+AAPL.US,D,20011213,000000,0.322135,0.323362,0.30743,0.314904,235596956,0
+AAPL.US,D,20011214,000000,0.311015,0.312224,0.301164,0.305985,226120824,0
+AAPL.US,D,20011217,000000,0.305985,0.314904,0.302881,0.309148,206861754,0
+AAPL.US,D,20011218,000000,0.31338,0.319697,0.30313,0.315229,280130241,0
+AAPL.US,D,20011219,000000,0.308589,0.325071,0.306938,0.324176,345289713,0
+AAPL.US,D,20011220,000000,0.320856,0.321759,0.309148,0.310053,263011809,0
+AAPL.US,D,20011221,000000,0.315229,0.323076,0.311938,0.314904,305251059,0
+AAPL.US,D,20011224,000000,0.31338,0.321485,0.31338,0.320268,60291336,0
+AAPL.US,D,20011226,000000,0.320268,0.334449,0.317014,0.322135,174338663,0
+AAPL.US,D,20011227,000000,0.323685,0.333536,0.323685,0.331072,228054754,0
+AAPL.US,D,20011228,000000,0.329351,0.344898,0.329351,0.336157,356206330,0
+AAPL.US,D,20011231,000000,0.337699,0.339781,0.32721,0.328448,164075686,0
+AAPL.US,D,20020102,000000,0.330764,0.349398,0.329351,0.349398,630541486,0
+AAPL.US,D,20020103,000000,0.344898,0.356302,0.341303,0.35358,728797513,0
+AAPL.US,D,20020104,000000,0.350036,0.358972,0.344664,0.355387,488212423,0
+AAPL.US,D,20020107,000000,0.355674,0.359916,0.341303,0.343415,529424648,0
+AAPL.US,D,20020108,000000,0.341303,0.345735,0.336728,0.338964,535919933,0
+AAPL.US,D,20020109,000000,0.341883,0.343732,0.319117,0.32447,390396546,0
+AAPL.US,D,20020110,000000,0.318197,0.321759,0.303412,0.318477,539134246,0
+AAPL.US,D,20020111,000000,0.320856,0.327534,0.308933,0.315838,415363936,0
+AAPL.US,D,20020114,000000,0.315229,0.320856,0.31338,0.317014,495381207,0
+AAPL.US,D,20020115,000000,0.319697,0.326266,0.318197,0.325441,345723151,0
+AAPL.US,D,20020116,000000,0.32115,0.32115,0.30743,0.311634,675074755,0
+AAPL.US,D,20020117,000000,0.329351,0.34099,0.328124,0.33705,786634790,0
+AAPL.US,D,20020118,000000,0.3299,0.338964,0.329351,0.332582,403467106,0
+AAPL.US,D,20020122,000000,0.333859,0.335549,0.32721,0.32721,389776280,0
+AAPL.US,D,20020123,000000,0.326924,0.345419,0.323685,0.345125,527870862,0
+AAPL.US,D,20020124,000000,0.343732,0.352667,0.343415,0.348209,409648906,0
+AAPL.US,D,20020125,000000,0.343415,0.351195,0.339781,0.348532,221392762,0
+AAPL.US,D,20020128,000000,0.35091,0.353288,0.340715,0.348828,222026279,0
+AAPL.US,D,20020129,000000,0.348209,0.352993,0.342779,0.346048,286185382,0
+AAPL.US,D,20020130,000000,0.346048,0.36192,0.344024,0.361134,561567581,0
+AAPL.US,D,20020131,000000,0.362282,0.370946,0.361389,0.370641,557839792,0
+AAPL.US,D,20020201,000000,0.378595,0.385166,0.376201,0.381878,474314879,0
+AAPL.US,D,20020204,000000,0.379784,0.384272,0.378595,0.38277,622058970,0
+AAPL.US,D,20020205,000000,0.376091,0.389527,0.376091,0.381544,544075698,0
+AAPL.US,D,20020206,000000,0.383853,0.389527,0.36192,0.3702,711612328,0
+AAPL.US,D,20020207,000000,0.369552,0.379146,0.361134,0.364413,414210284,0
+AAPL.US,D,20020208,000000,0.365836,0.369552,0.350595,0.360505,423139586,0
+AAPL.US,D,20020211,000000,0.35863,0.374874,0.356009,0.374609,474668353,0
+AAPL.US,D,20020212,000000,0.369854,0.375483,0.366401,0.370641,267079716,0
+AAPL.US,D,20020213,000000,0.370946,0.378507,0.369552,0.375137,372577830,0
+AAPL.US,D,20020214,000000,0.375758,0.378507,0.365564,0.36893,309819128,0
+AAPL.US,D,20020215,000000,0.368018,0.374609,0.357736,0.358306,309839113,0
+AAPL.US,D,20020219,000000,0.356302,0.358019,0.33705,0.339243,464732041,0
+AAPL.US,D,20020220,000000,0.341303,0.347895,0.335272,0.346657,339914811,0
+AAPL.US,D,20020221,000000,0.343732,0.344898,0.321485,0.322448,532005445,0
+AAPL.US,D,20020222,000000,0.324764,0.344024,0.322448,0.34099,484044462,0
+AAPL.US,D,20020225,000000,0.342779,0.370641,0.335272,0.35696,508305048,0
+AAPL.US,D,20020226,000000,0.35863,0.365564,0.348532,0.355075,309772370,0
+AAPL.US,D,20020227,000000,0.358972,0.363531,0.314018,0.329351,1226746037,0
+AAPL.US,D,20020228,000000,0.332004,0.338684,0.320268,0.325441,544135703,0
+AAPL.US,D,20020301,000000,0.328712,0.352384,0.32721,0.35151,415590677,0
+AAPL.US,D,20020304,000000,0.348828,0.368649,0.341303,0.364111,414717077,0
+AAPL.US,D,20020305,000000,0.36192,0.366102,0.35091,0.352993,327124235,0
+AAPL.US,D,20020306,000000,0.352078,0.365002,0.343732,0.361134,269373718,0
+AAPL.US,D,20020307,000000,0.360838,0.368018,0.353896,0.365564,307531782,0
+AAPL.US,D,20020308,000000,0.370946,0.376091,0.364413,0.369854,321255897,0
+AAPL.US,D,20020311,000000,0.36893,0.376947,0.361389,0.375758,312933361,0
+AAPL.US,D,20020312,000000,0.367725,0.370946,0.361389,0.370641,302536988,0
+AAPL.US,D,20020313,000000,0.365564,0.372752,0.36192,0.367057,239078031,0
+AAPL.US,D,20020314,000000,0.364413,0.36893,0.358019,0.366102,258763892,0
+AAPL.US,D,20020315,000000,0.366721,0.374333,0.363531,0.374019,286872251,0
+AAPL.US,D,20020318,000000,0.374019,0.375758,0.36469,0.370946,362674887,0
+AAPL.US,D,20020319,000000,0.370394,0.37938,0.364413,0.372752,288592754,0
+AAPL.US,D,20020320,000000,0.369854,0.376947,0.367379,0.373696,350484634,0
+AAPL.US,D,20020321,000000,0.357736,0.364413,0.348828,0.363844,733972300,0
+AAPL.US,D,20020322,000000,0.363235,0.368313,0.358019,0.361134,240778517,0
+AAPL.US,D,20020325,000000,0.361134,0.361134,0.348532,0.350271,312986720,0
+AAPL.US,D,20020326,000000,0.347895,0.354523,0.344898,0.351785,307044929,0
+AAPL.US,D,20020327,000000,0.350271,0.355674,0.348828,0.351785,152071967,0
+AAPL.US,D,20020328,000000,0.355387,0.358019,0.351785,0.355075,129151881,0
+AAPL.US,D,20020401,000000,0.350595,0.370394,0.349112,0.366721,237030765,0
+AAPL.US,D,20020402,000000,0.359916,0.364413,0.358019,0.361134,242685715,0
+AAPL.US,D,20020403,000000,0.360838,0.367057,0.353896,0.356302,255469573,0
+AAPL.US,D,20020404,000000,0.355075,0.375758,0.355075,0.373399,403093601,0
+AAPL.US,D,20020405,000000,0.374019,0.377898,0.361389,0.370946,331465538,0
+AAPL.US,D,20020408,000000,0.362282,0.3702,0.356665,0.368313,311419612,0
+AAPL.US,D,20020409,000000,0.368649,0.374874,0.360232,0.361389,228081371,0
+AAPL.US,D,20020410,000000,0.363235,0.374019,0.360232,0.369854,267913285,0
+AAPL.US,D,20020411,000000,0.375483,0.377898,0.371258,0.372752,484971358,0
+AAPL.US,D,20020412,000000,0.375137,0.377555,0.368649,0.375758,381353823,0
+AAPL.US,D,20020415,000000,0.375758,0.376947,0.37182,0.374874,356499659,0
+AAPL.US,D,20020416,000000,0.376947,0.389527,0.376632,0.386012,731858413,0
+AAPL.US,D,20020417,000000,0.3887,0.392522,0.380658,0.391412,471867417,0
+AAPL.US,D,20020418,000000,0.382377,0.382653,0.373088,0.381208,478369444,0
+AAPL.US,D,20020419,000000,0.382092,0.382092,0.373696,0.374609,447046744,0
+AAPL.US,D,20020422,000000,0.372469,0.373696,0.363531,0.368018,320842427,0
+AAPL.US,D,20020423,000000,0.368018,0.371555,0.361134,0.363531,278022968,0
+AAPL.US,D,20020424,000000,0.364413,0.367379,0.355075,0.356302,167249864,0
+AAPL.US,D,20020425,000000,0.353288,0.365002,0.353288,0.361683,231262376,0
+AAPL.US,D,20020426,000000,0.364111,0.365564,0.344898,0.345125,363181761,0
+AAPL.US,D,20020429,000000,0.347295,0.360838,0.346048,0.359309,324250122,0
+AAPL.US,D,20020430,000000,0.358306,0.365564,0.356302,0.363844,334579851,0
+AAPL.US,D,20020501,000000,0.364111,0.364111,0.350271,0.359562,255676295,0
+AAPL.US,D,20020502,000000,0.35696,0.365002,0.353896,0.355387,285018371,0
+AAPL.US,D,20020503,000000,0.35358,0.360232,0.351195,0.352667,274822018,0
+AAPL.US,D,20020506,000000,0.350271,0.352384,0.336728,0.339536,297308733,0
+AAPL.US,D,20020507,000000,0.344024,0.344024,0.332004,0.336728,289072865,0
+AAPL.US,D,20020508,000000,0.347895,0.367725,0.345419,0.365564,520015181,0
+AAPL.US,D,20020509,000000,0.363531,0.365308,0.35696,0.362862,267479870,0
+AAPL.US,D,20020510,000000,0.364111,0.364111,0.344664,0.349691,280317006,0
+AAPL.US,D,20020513,000000,0.352667,0.361134,0.344024,0.358972,316294382,0
+AAPL.US,D,20020514,000000,0.366401,0.385019,0.363235,0.383853,626980445,0
+AAPL.US,D,20020515,000000,0.380658,0.389527,0.372469,0.379146,399912713,0
+AAPL.US,D,20020516,000000,0.375758,0.381544,0.371258,0.378165,270380648,0
+AAPL.US,D,20020517,000000,0.382092,0.386591,0.36893,0.375137,281624082,0
+AAPL.US,D,20020520,000000,0.368649,0.373696,0.368018,0.370946,321422624,0
+AAPL.US,D,20020521,000000,0.372112,0.374874,0.35091,0.351785,334613193,0
+AAPL.US,D,20020522,000000,0.350595,0.365564,0.349691,0.36469,346383378,0
+AAPL.US,D,20020523,000000,0.366401,0.378507,0.361134,0.377555,439891249,0
+AAPL.US,D,20020524,000000,0.374609,0.374609,0.359309,0.36192,197885714,0
+AAPL.US,D,20020528,000000,0.355387,0.362862,0.351195,0.359562,178286537,0
+AAPL.US,D,20020529,000000,0.35863,0.366401,0.35151,0.359562,264118847,0
+AAPL.US,D,20020530,000000,0.356302,0.365564,0.352667,0.362862,233849774,0
+AAPL.US,D,20020531,000000,0.361134,0.363531,0.349112,0.349398,435243231,0
+AAPL.US,D,20020603,000000,0.35091,0.35151,0.338684,0.343732,279976906,0
+AAPL.US,D,20020604,000000,0.343121,0.345419,0.332582,0.34159,414196992,0
+AAPL.US,D,20020605,000000,0.342188,0.342188,0.335272,0.340715,329958474,0
+AAPL.US,D,20020606,000000,0.344339,0.348532,0.330453,0.332288,309612350,0
+AAPL.US,D,20020607,000000,0.326266,0.329057,0.313698,0.320856,729237594,0
+AAPL.US,D,20020610,000000,0.322135,0.327534,0.31999,0.322135,330545292,0
+AAPL.US,D,20020611,000000,0.32447,0.325441,0.306223,0.306938,416190872,0
+AAPL.US,D,20020612,000000,0.306223,0.31131,0.299032,0.301164,629614568,0
+AAPL.US,D,20020613,000000,0.300261,0.300791,0.290556,0.293003,419271810,0
+AAPL.US,D,20020614,000000,0.288582,0.30531,0.271396,0.301458,505984327,0
+AAPL.US,D,20020617,000000,0.303412,0.309148,0.297785,0.308028,386555354,0
+AAPL.US,D,20020618,000000,0.306223,0.308589,0.299643,0.302007,420792246,0
+AAPL.US,D,20020619,000000,0.260611,0.263971,0.253117,0.256683,2035687430,0
+AAPL.US,D,20020620,000000,0.257623,0.263971,0.252845,0.256448,472327620,0
+AAPL.US,D,20020621,000000,0.254296,0.262173,0.251594,0.252845,530131528,0
+AAPL.US,D,20020624,000000,0.251292,0.265983,0.250434,0.258814,514360189,0
+AAPL.US,D,20020625,000000,0.260907,0.265081,0.252845,0.256995,358680361,0
+AAPL.US,D,20020626,000000,0.25191,0.259138,0.239615,0.248346,665618691,0
+AAPL.US,D,20020627,000000,0.251594,0.258814,0.246211,0.255839,299682757,0
+AAPL.US,D,20020628,000000,0.256448,0.267241,0.254954,0.265669,321355922,0
+AAPL.US,D,20020701,000000,0.265669,0.268154,0.255839,0.255839,265185838,0
+AAPL.US,D,20020702,000000,0.255524,0.257344,0.252206,0.254019,363428490,0
+AAPL.US,D,20020703,000000,0.25191,0.265081,0.251292,0.263341,237010717,0
+AAPL.US,D,20020705,000000,0.265669,0.281325,0.265669,0.28101,192497464,0
+AAPL.US,D,20020708,000000,0.277682,0.278907,0.265081,0.270216,251508403,0
+AAPL.US,D,20020709,000000,0.271089,0.274077,0.261849,0.263018,270020594,0
+AAPL.US,D,20020710,000000,0.265669,0.272663,0.258488,0.259747,246360200,0
+AAPL.US,D,20020711,000000,0.258814,0.275382,0.254296,0.274419,444986120,0
+AAPL.US,D,20020712,000000,0.278318,0.281639,0.258814,0.262723,528124324,0
+AAPL.US,D,20020715,000000,0.2612,0.278907,0.25191,0.273517,352478512,0
+AAPL.US,D,20020716,000000,0.272014,0.278625,0.263971,0.267868,532025433,0
+AAPL.US,D,20020717,000000,0.241765,0.242951,0.227659,0.234537,1447438612,0
+AAPL.US,D,20020718,000000,0.232446,0.233337,0.221364,0.224919,666225472,0
+AAPL.US,D,20020719,000000,0.220441,0.227368,0.217731,0.224292,458716887,0
+AAPL.US,D,20020722,000000,0.221364,0.227659,0.218947,0.223694,513126473,0
+AAPL.US,D,20020723,000000,0.223417,0.227062,0.216571,0.21716,476202163,0
+AAPL.US,D,20020724,000000,0.215059,0.228249,0.213487,0.227956,484184527,0
+AAPL.US,D,20020725,000000,0.223694,0.223997,0.20999,0.215354,570830409,0
+AAPL.US,D,20020726,000000,0.216868,0.217731,0.206898,0.215059,247340447,0
+AAPL.US,D,20020729,000000,0.21716,0.226502,0.215354,0.225245,327430993,0
+AAPL.US,D,20020730,000000,0.222495,0.232446,0.21834,0.231195,422552739,0
+AAPL.US,D,20020731,000000,0.230953,0.231195,0.223417,0.228802,369990398,0
+AAPL.US,D,20020801,000000,0.226502,0.231195,0.221033,0.221973,272648014,0
+AAPL.US,D,20020802,000000,0.221033,0.224919,0.213487,0.216571,213230300,0
+AAPL.US,D,20020805,000000,0.217437,0.220441,0.209678,0.20999,242959196,0
+AAPL.US,D,20020806,000000,0.213194,0.228513,0.21116,0.221033,323969989,0
+AAPL.US,D,20020807,000000,0.226177,0.230372,0.215059,0.225245,397111813,0
+AAPL.US,D,20020808,000000,0.221364,0.230656,0.221364,0.22939,270734159,0
+AAPL.US,D,20020809,000000,0.228513,0.228513,0.221364,0.224919,244973127,0
+AAPL.US,D,20020812,000000,0.223417,0.225245,0.220098,0.224919,214070497,0
+AAPL.US,D,20020813,000000,0.223417,0.228249,0.21834,0.218626,321369212,0
+AAPL.US,D,20020814,000000,0.219804,0.230028,0.218054,0.227368,475241821,0
+AAPL.US,D,20020815,000000,0.228513,0.236342,0.224919,0.233957,383541128,0
+AAPL.US,D,20020816,000000,0.231512,0.241439,0.229092,0.237305,292020509,0
+AAPL.US,D,20020819,000000,0.236658,0.243562,0.235705,0.239615,257883643,0
+AAPL.US,D,20020820,000000,0.239615,0.241095,0.232757,0.238731,222239680,0
+AAPL.US,D,20020821,000000,0.240163,0.243562,0.231512,0.241765,241058596,0
+AAPL.US,D,20020822,000000,0.242951,0.243562,0.234849,0.239615,307605107,0
+AAPL.US,D,20020823,000000,0.238386,0.238731,0.231512,0.23603,194398019,0
+AAPL.US,D,20020826,000000,0.239062,0.239062,0.227368,0.232757,226220852,0
+AAPL.US,D,20020827,000000,0.235705,0.23603,0.220765,0.222495,312273111,0
+AAPL.US,D,20020828,000000,0.221973,0.226765,0.219804,0.220441,295294765,0
+AAPL.US,D,20020829,000000,0.219804,0.226177,0.217437,0.220441,195498388,0
+AAPL.US,D,20020830,000000,0.221033,0.227062,0.218626,0.221364,230448757,0
+AAPL.US,D,20020903,000000,0.217437,0.21834,0.210887,0.210887,329785036,0
+AAPL.US,D,20020904,000000,0.212899,0.221659,0.212231,0.21716,500936156,0
+AAPL.US,D,20020905,000000,0.213194,0.215354,0.210887,0.212585,269340409,0
+AAPL.US,D,20020906,000000,0.217437,0.219804,0.213487,0.21566,216244535,0
+AAPL.US,D,20020909,000000,0.214128,0.217731,0.212231,0.215354,188442889,0
+AAPL.US,D,20020910,000000,0.216277,0.217437,0.211672,0.215059,297075267,0
+AAPL.US,D,20020911,000000,0.215059,0.218947,0.212231,0.214128,241038574,0
+AAPL.US,D,20020912,000000,0.212899,0.217437,0.211672,0.211986,321322564,0
+AAPL.US,D,20020913,000000,0.211986,0.215059,0.210887,0.212231,336947192,0
+AAPL.US,D,20020916,000000,0.211986,0.218947,0.211672,0.217437,341341856,0
+AAPL.US,D,20020917,000000,0.218626,0.225245,0.218626,0.221973,509672108,0
+AAPL.US,D,20020918,000000,0.220098,0.226177,0.217731,0.225245,391356820,0
+AAPL.US,D,20020919,000000,0.221364,0.221973,0.21716,0.218626,245246499,0
+AAPL.US,D,20020920,000000,0.219224,0.223997,0.217731,0.222789,420112064,0
+AAPL.US,D,20020923,000000,0.221364,0.224292,0.216571,0.222495,314033694,0
+AAPL.US,D,20020924,000000,0.215954,0.22223,0.215954,0.219508,298495736,0
+AAPL.US,D,20020925,000000,0.220098,0.227368,0.219804,0.223694,303283818,0
+AAPL.US,D,20020926,000000,0.226502,0.227659,0.21834,0.220441,248460856,0
+AAPL.US,D,20020927,000000,0.217437,0.222495,0.21716,0.220765,245493213,0
+AAPL.US,D,20020930,000000,0.215954,0.218626,0.211986,0.217437,283057853,0
+AAPL.US,D,20021001,000000,0.218626,0.218947,0.20999,0.217437,407768354,0
+AAPL.US,D,20021002,000000,0.215059,0.219508,0.211415,0.212231,273114848,0
+AAPL.US,D,20021003,000000,0.212585,0.218947,0.210887,0.214449,259477426,0
+AAPL.US,D,20021004,000000,0.215354,0.215954,0.20999,0.210327,227241132,0
+AAPL.US,D,20021007,000000,0.209678,0.213194,0.20627,0.20627,291393626,0
+AAPL.US,D,20021008,000000,0.208469,0.209353,0.200299,0.205188,540214536,0
+AAPL.US,D,20021009,000000,0.203039,0.207547,0.201171,0.203707,424753393,0
+AAPL.US,D,20021010,000000,0.204611,0.213194,0.203707,0.211415,382940958,0
+AAPL.US,D,20021011,000000,0.213487,0.221659,0.211415,0.217437,350911431,0
+AAPL.US,D,20021014,000000,0.21834,0.224636,0.216571,0.221364,231502424,0
+AAPL.US,D,20021015,000000,0.228249,0.228513,0.221659,0.227368,482904140,0
+AAPL.US,D,20021016,000000,0.222789,0.227062,0.208469,0.21834,366329327,0
+AAPL.US,D,20021017,000000,0.213194,0.21566,0.209678,0.211415,558853452,0
+AAPL.US,D,20021018,000000,0.20999,0.215059,0.208764,0.215059,343315777,0
+AAPL.US,D,20021021,000000,0.213803,0.219508,0.20999,0.21834,284038087,0
+AAPL.US,D,20021022,000000,0.21716,0.223074,0.213803,0.220441,259777478,0
+AAPL.US,D,20021023,000000,0.219508,0.224636,0.217437,0.223074,248927651,0
+AAPL.US,D,20021024,000000,0.225245,0.228249,0.21834,0.220098,208095432,0
+AAPL.US,D,20021025,000000,0.220098,0.231512,0.218626,0.231195,332325874,0
+AAPL.US,D,20021028,000000,0.233337,0.239062,0.228513,0.233957,415957457,0
+AAPL.US,D,20021029,000000,0.233632,0.238102,0.224292,0.231512,308638762,0
+AAPL.US,D,20021030,000000,0.232446,0.245564,0.232148,0.239615,322329523,0
+AAPL.US,D,20021031,000000,0.239868,0.246509,0.238731,0.241095,352291790,0
+AAPL.US,D,20021101,000000,0.239062,0.247461,0.238386,0.24528,226054109,0
+AAPL.US,D,20021104,000000,0.247461,0.260611,0.24528,0.253381,448727278,0
+AAPL.US,D,20021105,000000,0.251292,0.254296,0.24528,0.253381,250901494,0
+AAPL.US,D,20021106,000000,0.256151,0.259747,0.250434,0.258235,257683560,0
+AAPL.US,D,20021107,000000,0.254019,0.256448,0.237305,0.239868,400332793,0
+AAPL.US,D,20021108,000000,0.240163,0.242951,0.232757,0.237531,226334211,0
+AAPL.US,D,20021111,000000,0.23603,0.238386,0.226765,0.227368,182167673,0
+AAPL.US,D,20021112,000000,0.229685,0.240488,0.229092,0.234537,266499496,0
+AAPL.US,D,20021113,000000,0.232446,0.241095,0.229092,0.233632,275962373,0
+AAPL.US,D,20021114,000000,0.238386,0.246211,0.236658,0.244484,168756996,0
+AAPL.US,D,20021115,000000,0.243562,0.243562,0.236342,0.239062,191717233,0
+AAPL.US,D,20021118,000000,0.242951,0.242951,0.232757,0.234849,195985099,0
+AAPL.US,D,20021119,000000,0.233337,0.236342,0.224919,0.228802,251208236,0
+AAPL.US,D,20021120,000000,0.22939,0.23546,0.228513,0.232757,248574180,0
+AAPL.US,D,20021121,000000,0.238386,0.246509,0.236342,0.24528,498342015,0
+AAPL.US,D,20021122,000000,0.241095,0.244484,0.238386,0.240163,271340985,0
+AAPL.US,D,20021125,000000,0.240488,0.242001,0.235705,0.239615,237484137,0
+AAPL.US,D,20021126,000000,0.237531,0.238386,0.228802,0.231195,286112047,0
+AAPL.US,D,20021127,000000,0.233957,0.237805,0.231512,0.235705,341528605,0
+AAPL.US,D,20021129,000000,0.236658,0.238102,0.231195,0.232446,170804311,0
+AAPL.US,D,20021202,000000,0.238386,0.241439,0.224919,0.227659,474835061,0
+AAPL.US,D,20021203,000000,0.227956,0.230028,0.226502,0.227368,271354285,0
+AAPL.US,D,20021204,000000,0.227659,0.227659,0.217437,0.224636,387922394,0
+AAPL.US,D,20021205,000000,0.225245,0.226177,0.217731,0.219508,289846555,0
+AAPL.US,D,20021206,000000,0.219804,0.227659,0.217731,0.223997,292180499,0
+AAPL.US,D,20021209,000000,0.223997,0.223997,0.219804,0.221364,281137246,0
+AAPL.US,D,20021210,000000,0.221364,0.231512,0.221033,0.229092,367503008,0
+AAPL.US,D,20021211,000000,0.22939,0.232446,0.226177,0.232446,301876771,0
+AAPL.US,D,20021212,000000,0.232446,0.233337,0.224919,0.227659,177839736,0
+AAPL.US,D,20021213,000000,0.227062,0.227368,0.219804,0.221659,196225187,0
+AAPL.US,D,20021216,000000,0.22223,0.226502,0.218947,0.222495,299642737,0
+AAPL.US,D,20021217,000000,0.222495,0.227659,0.219804,0.226177,265152465,0
+AAPL.US,D,20021218,000000,0.221973,0.222789,0.217437,0.218626,179460181,0
+AAPL.US,D,20021219,000000,0.217731,0.223694,0.211415,0.212899,413836827,0
+AAPL.US,D,20021220,000000,0.214128,0.21834,0.206584,0.211986,378799758,0
+AAPL.US,D,20021223,000000,0.212231,0.21834,0.211672,0.217437,149838076,0
+AAPL.US,D,20021224,000000,0.216571,0.21716,0.214449,0.215354,46847331,0
+AAPL.US,D,20021226,000000,0.216277,0.22223,0.214128,0.215954,101723687,0
+AAPL.US,D,20021227,000000,0.214746,0.21566,0.20999,0.210887,95308448,0
+AAPL.US,D,20021230,000000,0.21116,0.212231,0.207547,0.21116,184628403,0
+AAPL.US,D,20021231,000000,0.20999,0.215354,0.20902,0.215059,239031325,0
+AAPL.US,D,20030102,000000,0.215354,0.223694,0.215059,0.221973,216051148,0
+AAPL.US,D,20030103,000000,0.221973,0.223694,0.218626,0.223417,175592404,0
+AAPL.US,D,20030106,000000,0.225245,0.230656,0.223074,0.223417,465058805,0
+AAPL.US,D,20030107,000000,0.221659,0.224919,0.21716,0.222495,407675012,0
+AAPL.US,D,20030108,000000,0.218626,0.220765,0.216571,0.21834,273468285,0
+AAPL.US,D,20030109,000000,0.219224,0.223694,0.217437,0.220098,256329783,0
+AAPL.US,D,20030110,000000,0.218626,0.22223,0.217437,0.220765,208515590,0
+AAPL.US,D,20030113,000000,0.223417,0.223417,0.215354,0.219508,213090276,0
+AAPL.US,D,20030114,000000,0.220098,0.22223,0.217437,0.218947,222519727,0
+AAPL.US,D,20030115,000000,0.218626,0.220441,0.213803,0.216277,441951900,0
+AAPL.US,D,20030116,000000,0.213194,0.221364,0.213194,0.219224,665758700,0
+AAPL.US,D,20030117,000000,0.21834,0.21834,0.21116,0.211415,317668145,0
+AAPL.US,D,20030121,000000,0.213194,0.216277,0.20999,0.210327,301823442,0
+AAPL.US,D,20030122,000000,0.209678,0.212231,0.206898,0.208136,256196468,0
+AAPL.US,D,20030123,000000,0.210887,0.215354,0.20902,0.212231,271814425,0
+AAPL.US,D,20030124,000000,0.213487,0.213487,0.203362,0.206898,363761919,0
+AAPL.US,D,20030127,000000,0.205188,0.217437,0.204923,0.211986,466099105,0
+AAPL.US,D,20030128,000000,0.213487,0.220098,0.212231,0.218626,340881703,0
+AAPL.US,D,20030129,000000,0.21834,0.226502,0.214449,0.223694,444232526,0
+AAPL.US,D,20030130,000000,0.224636,0.226177,0.214128,0.214746,484737979,0
+AAPL.US,D,20030131,000000,0.212585,0.21834,0.210887,0.215354,406341247,0
+AAPL.US,D,20030203,000000,0.216277,0.223694,0.215059,0.219804,315314093,0
+AAPL.US,D,20030204,000000,0.216571,0.219804,0.214746,0.218947,377986118,0
+AAPL.US,D,20030205,000000,0.220765,0.223694,0.216571,0.216571,263905428,0
+AAPL.US,D,20030206,000000,0.215354,0.218626,0.213194,0.216277,213337045,0
+AAPL.US,D,20030207,000000,0.21834,0.218947,0.21116,0.212231,321169191,0
+AAPL.US,D,20030210,000000,0.213803,0.218626,0.210887,0.215059,199926312,0
+AAPL.US,D,20030211,000000,0.217437,0.219508,0.212899,0.215059,196225187,0
+AAPL.US,D,20030212,000000,0.213803,0.218947,0.213803,0.215954,272327975,0
+AAPL.US,D,20030213,000000,0.216277,0.219508,0.213487,0.218054,248280769,0
+AAPL.US,D,20030214,000000,0.218947,0.220765,0.215059,0.219804,289726490,0
+AAPL.US,D,20030218,000000,0.221364,0.22939,0.220765,0.228802,346410048,0
+AAPL.US,D,20030219,000000,0.226177,0.227368,0.220098,0.222495,286238781,0
+AAPL.US,D,20030220,000000,0.222495,0.224292,0.220765,0.221364,267166357,0
+AAPL.US,D,20030221,000000,0.22223,0.225853,0.219804,0.224919,187489292,0
+AAPL.US,D,20030224,000000,0.222789,0.225245,0.206898,0.221033,214650753,0
+AAPL.US,D,20030225,000000,0.220098,0.226177,0.218626,0.225245,224640397,0
+AAPL.US,D,20030226,000000,0.224919,0.225245,0.21716,0.217437,258523812,0
+AAPL.US,D,20030227,000000,0.218626,0.224919,0.217437,0.222789,183794818,0
+AAPL.US,D,20030228,000000,0.222789,0.226177,0.221364,0.224919,232329319,0
+AAPL.US,D,20030303,000000,0.224919,0.227368,0.21834,0.219804,242645756,0
+AAPL.US,D,20030304,000000,0.221033,0.22223,0.216571,0.21834,150538235,0
+AAPL.US,D,20030305,000000,0.218947,0.221973,0.217731,0.219224,150858345,0
+AAPL.US,D,20030306,000000,0.218626,0.218947,0.215954,0.21834,118915514,0
+AAPL.US,D,20030307,000000,0.21716,0.220765,0.214746,0.217731,239338078,0
+AAPL.US,D,20030310,000000,0.217437,0.219804,0.214449,0.215354,160254485,0
+AAPL.US,D,20030311,000000,0.215354,0.217437,0.211672,0.213487,191950581,0
+AAPL.US,D,20030312,000000,0.212231,0.215954,0.210887,0.213194,265032411,0
+AAPL.US,D,20030313,000000,0.21716,0.221973,0.212231,0.220765,399459192,0
+AAPL.US,D,20030314,000000,0.220098,0.224919,0.219508,0.221659,182314391,0
+AAPL.US,D,20030317,000000,0.223417,0.226177,0.220765,0.224919,476228806,0
+AAPL.US,D,20030318,000000,0.224919,0.226177,0.22223,0.224919,273868416,0
+AAPL.US,D,20030319,000000,0.226177,0.227368,0.221659,0.223997,168283574,0
+AAPL.US,D,20030320,000000,0.223694,0.224919,0.218947,0.223694,194317987,0
+AAPL.US,D,20030321,000000,0.226177,0.227368,0.22223,0.224919,354805903,0
+AAPL.US,D,20030324,000000,0.219804,0.221973,0.215059,0.215354,191843947,0
+AAPL.US,D,20030325,000000,0.216277,0.222495,0.215354,0.21834,199699573,0
+AAPL.US,D,20030326,000000,0.21834,0.21834,0.214449,0.216277,212376725,0
+AAPL.US,D,20030327,000000,0.214746,0.220441,0.214746,0.217437,145750179,0
+AAPL.US,D,20030328,000000,0.215954,0.219224,0.215354,0.218626,173031664,0
+AAPL.US,D,20030331,000000,0.215059,0.217731,0.210591,0.211986,305637875,0
+AAPL.US,D,20030401,000000,0.212899,0.214746,0.21116,0.212231,183794818,0
+AAPL.US,D,20030402,000000,0.216277,0.221364,0.214746,0.219804,204074203,0
+AAPL.US,D,20030403,000000,0.21834,0.220441,0.215059,0.216868,173524059,0
+AAPL.US,D,20030404,000000,0.217731,0.219804,0.215954,0.216277,173473508,0
+AAPL.US,D,20030407,000000,0.222495,0.223997,0.216277,0.217437,234460134,0
+AAPL.US,D,20030408,000000,0.217437,0.219804,0.215354,0.216571,153542752,0
+AAPL.US,D,20030409,000000,0.217731,0.219224,0.211986,0.212585,174744139,0
+AAPL.US,D,20030410,000000,0.212899,0.215954,0.212899,0.215354,130146924,0
+AAPL.US,D,20030411,000000,0.210887,0.216571,0.193717,0.197962,1660592922,0
+AAPL.US,D,20030414,000000,0.20573,0.20627,0.202431,0.203707,600440928,0
+AAPL.US,D,20030415,000000,0.203707,0.204001,0.199414,0.200908,363143250,0
+AAPL.US,D,20030416,000000,0.194937,0.204923,0.193717,0.198581,1213932918,0
+AAPL.US,D,20030417,000000,0.197962,0.198581,0.190763,0.196771,735279404,0
+AAPL.US,D,20030421,000000,0.197038,0.197616,0.19463,0.197038,182302245,0
+AAPL.US,D,20030422,000000,0.197616,0.204315,0.196133,0.202431,362323333,0
+AAPL.US,D,20030423,000000,0.202723,0.204611,0.200299,0.203707,250870742,0
+AAPL.US,D,20030424,000000,0.202723,0.204001,0.194937,0.201526,389063518,0
+AAPL.US,D,20030425,000000,0.20182,0.203707,0.198581,0.200032,245361076,0
+AAPL.US,D,20030428,000000,0.200032,0.209353,0.200032,0.207861,760564973,0
+AAPL.US,D,20030429,000000,0.209678,0.212231,0.203707,0.210887,547278734,0
+AAPL.US,D,20030430,000000,0.208764,0.215059,0.207547,0.213194,546869523,0
+AAPL.US,D,20030501,000000,0.213487,0.215954,0.20999,0.215354,409282471,0
+AAPL.US,D,20030502,000000,0.216868,0.218626,0.215059,0.216571,383631331,0
+AAPL.US,D,20030505,000000,0.221364,0.253117,0.221364,0.241095,1855083774,0
+AAPL.US,D,20030506,000000,0.241765,0.26845,0.241439,0.262429,1806550576,0
+AAPL.US,D,20030507,000000,0.259747,0.273517,0.256448,0.264434,1257628688,0
+AAPL.US,D,20030508,000000,0.265336,0.271089,0.259452,0.269951,820414427,0
+AAPL.US,D,20030509,000000,0.274735,0.275913,0.268154,0.274419,702010208,0
+AAPL.US,D,20030512,000000,0.272014,0.28101,0.271691,0.278318,500747003,0
+AAPL.US,D,20030513,000000,0.276238,0.284369,0.269068,0.280155,533662572,0
+AAPL.US,D,20030514,000000,0.282209,0.282502,0.276238,0.278318,424617125,0
+AAPL.US,D,20030515,000000,0.278907,0.282798,0.276828,0.28101,341030259,0
+AAPL.US,D,20030516,000000,0.278625,0.284939,0.274077,0.281894,401677670,0
+AAPL.US,D,20030519,000000,0.278005,0.279516,0.270757,0.271396,532008175,0
+AAPL.US,D,20030520,000000,0.271396,0.272339,0.263971,0.266622,496893186,0
+AAPL.US,D,20030521,000000,0.266622,0.271089,0.265081,0.267868,364456751,0
+AAPL.US,D,20030522,000000,0.26845,0.275913,0.265983,0.273517,214434602,0
+AAPL.US,D,20030523,000000,0.273242,0.276828,0.269333,0.274735,246632061,0
+AAPL.US,D,20030527,000000,0.269333,0.283416,0.268743,0.283112,345700672,0
+AAPL.US,D,20030528,000000,0.277375,0.279832,0.272014,0.274077,406037848,0
+AAPL.US,D,20030529,000000,0.274077,0.277375,0.26845,0.271396,397484434,0
+AAPL.US,D,20030530,000000,0.271691,0.272663,0.263018,0.269068,455896139,0
+AAPL.US,D,20030602,000000,0.271396,0.273781,0.258814,0.261535,498472482,0
+AAPL.US,D,20030603,000000,0.261535,0.265081,0.25528,0.259452,429724131,0
+AAPL.US,D,20030604,000000,0.259452,0.266622,0.256995,0.263971,322961081,0
+AAPL.US,D,20030605,000000,0.261535,0.265983,0.259747,0.264434,244900179,0
+AAPL.US,D,20030606,000000,0.265983,0.270463,0.256995,0.256995,289299828,0
+AAPL.US,D,20030609,000000,0.254019,0.255524,0.249228,0.251594,309563658,0
+AAPL.US,D,20030610,000000,0.253381,0.259138,0.251292,0.257623,210360184,0
+AAPL.US,D,20030611,000000,0.256995,0.262723,0.25191,0.261535,268078324,0
+AAPL.US,D,20030612,000000,0.263341,0.268154,0.261535,0.266288,300806890,0
+AAPL.US,D,20030613,000000,0.266288,0.269068,0.256683,0.2612,227747558,0
+AAPL.US,D,20030616,000000,0.263971,0.273781,0.261535,0.273781,284522920,0
+AAPL.US,D,20030617,000000,0.276238,0.277375,0.269629,0.272975,211370752,0
+AAPL.US,D,20030618,000000,0.276531,0.292068,0.274419,0.286667,541816330,0
+AAPL.US,D,20030619,000000,0.290332,0.293966,0.281325,0.286982,455048069,0
+AAPL.US,D,20030620,000000,0.290332,0.293668,0.283416,0.287945,428159924,0
+AAPL.US,D,20030623,000000,0.289527,0.295439,0.281325,0.285783,366019160,0
+AAPL.US,D,20030624,000000,0.291748,0.295113,0.281325,0.281639,613679934,0
+AAPL.US,D,20030625,000000,0.281639,0.290832,0.280697,0.286098,392756933,0
+AAPL.US,D,20030626,000000,0.280401,0.289781,0.280401,0.28921,190186095,0
+AAPL.US,D,20030627,000000,0.289527,0.289527,0.27712,0.28101,435600389,0
+AAPL.US,D,20030630,000000,0.280155,0.288239,0.278625,0.285783,265835630,0
+AAPL.US,D,20030701,000000,0.283112,0.287629,0.277682,0.286098,215531996,0
+AAPL.US,D,20030702,000000,0.285488,0.290832,0.285206,0.288898,387379782,0
+AAPL.US,D,20030703,000000,0.284939,0.293003,0.284644,0.286667,164064305,0
+AAPL.US,D,20030707,000000,0.288898,0.302639,0.286667,0.29811,340902771,0
+AAPL.US,D,20030708,000000,0.292687,0.30743,0.292068,0.305985,305734718,0
+AAPL.US,D,20030709,000000,0.30313,0.306577,0.298424,0.298424,254478297,0
+AAPL.US,D,20030710,000000,0.29811,0.299032,0.290556,0.293668,204125802,0
+AAPL.US,D,20030711,000000,0.294801,0.300015,0.293003,0.297785,162977581,0
+AAPL.US,D,20030714,000000,0.300261,0.305985,0.29811,0.298424,224363114,0
+AAPL.US,D,20030715,000000,0.300261,0.303412,0.291125,0.293966,246083511,0
+AAPL.US,D,20030716,000000,0.293966,0.300015,0.290556,0.29811,299081565,0
+AAPL.US,D,20030717,000000,0.302881,0.314018,0.301735,0.31338,894576643,0
+AAPL.US,D,20030718,000000,0.31338,0.317623,0.305985,0.312813,355871430,0
+AAPL.US,D,20030721,000000,0.310386,0.311634,0.304346,0.308933,218610416,0
+AAPL.US,D,20030722,000000,0.313061,0.314316,0.30743,0.311938,234817924,0
+AAPL.US,D,20030723,000000,0.314018,0.314316,0.306938,0.311634,170334875,0
+AAPL.US,D,20030724,000000,0.315462,0.322448,0.305613,0.307676,272986665,0
+AAPL.US,D,20030725,000000,0.306223,0.323685,0.305985,0.323076,258033715,0
+AAPL.US,D,20030728,000000,0.322448,0.322448,0.312813,0.314581,202869248,0
+AAPL.US,D,20030729,000000,0.314581,0.316152,0.307676,0.310731,234742706,0
+AAPL.US,D,20030730,000000,0.31131,0.31338,0.302639,0.304052,206721708,0
+AAPL.US,D,20030731,000000,0.311015,0.320268,0.308589,0.316152,351022072,0
+AAPL.US,D,20030801,000000,0.314904,0.318775,0.309423,0.311015,178155418,0
+AAPL.US,D,20030804,000000,0.308028,0.322448,0.304052,0.318197,274034983,0
+AAPL.US,D,20030805,000000,0.320268,0.320856,0.301458,0.305613,297045014,0
+AAPL.US,D,20030806,000000,0.300791,0.302639,0.292346,0.294191,292308068,0
+AAPL.US,D,20030807,000000,0.296047,0.301164,0.291125,0.298688,207656208,0
+AAPL.US,D,20030808,000000,0.301458,0.301735,0.293966,0.294475,164155919,0
+AAPL.US,D,20030811,000000,0.297176,0.298688,0.292687,0.294801,163416635,0
+AAPL.US,D,20030812,000000,0.296351,0.296872,0.291748,0.295439,195821107,0
+AAPL.US,D,20030813,000000,0.297785,0.305012,0.293668,0.302639,337162954,0
+AAPL.US,D,20030814,000000,0.30313,0.304661,0.299032,0.299318,229352853,0
+AAPL.US,D,20030815,000000,0.299318,0.301164,0.294801,0.296047,149889690,0
+AAPL.US,D,20030818,000000,0.297785,0.306223,0.295712,0.305012,229563506,0
+AAPL.US,D,20030819,000000,0.305613,0.306577,0.300015,0.304661,159202303,0
+AAPL.US,D,20030820,000000,0.302639,0.318775,0.302007,0.315229,325485357,0
+AAPL.US,D,20030821,000000,0.315462,0.325678,0.314018,0.325071,304845772,0
+AAPL.US,D,20030822,000000,0.326924,0.3299,0.309423,0.313061,298023132,0
+AAPL.US,D,20030825,000000,0.311634,0.313698,0.307107,0.31338,164076312,0
+AAPL.US,D,20030826,000000,0.31131,0.316152,0.30531,0.315838,196440150,0
+AAPL.US,D,20030827,000000,0.313698,0.322135,0.309786,0.322135,268775642,0
+AAPL.US,D,20030828,000000,0.319697,0.333219,0.319697,0.332926,380621232,0
+AAPL.US,D,20030829,000000,0.332926,0.342779,0.330764,0.338964,313377674,0
+AAPL.US,D,20030902,000000,0.339781,0.343415,0.335852,0.342779,287196631,0
+AAPL.US,D,20030903,000000,0.341883,0.349691,0.341303,0.344024,320233226,0
+AAPL.US,D,20030904,000000,0.347295,0.348532,0.341303,0.342188,247668852,0
+AAPL.US,D,20030905,000000,0.34099,0.347011,0.336157,0.337377,285986047,0
+AAPL.US,D,20030908,000000,0.33705,0.34159,0.336728,0.34099,199163806,0
+AAPL.US,D,20030909,000000,0.338024,0.340078,0.33164,0.335549,214795760,0
+AAPL.US,D,20030910,000000,0.333536,0.338964,0.331385,0.332582,267809946,0
+AAPL.US,D,20030911,000000,0.333536,0.34159,0.331385,0.338367,254663164,0
+AAPL.US,D,20030912,000000,0.337699,0.347011,0.334449,0.346342,214355765,0
+AAPL.US,D,20030915,000000,0.346342,0.346342,0.33164,0.333219,270131872,0
+AAPL.US,D,20030916,000000,0.333219,0.340399,0.332926,0.335272,320338562,0
+AAPL.US,D,20030917,000000,0.335549,0.335549,0.327799,0.33164,344622391,0
+AAPL.US,D,20030918,000000,0.331385,0.344664,0.329057,0.343121,301164149,0
+AAPL.US,D,20030919,000000,0.343121,0.345735,0.336157,0.338684,245253405,0
+AAPL.US,D,20030922,000000,0.332582,0.337377,0.328712,0.331072,214136755,0
+AAPL.US,D,20030923,000000,0.330127,0.336728,0.328124,0.336157,157726756,0
+AAPL.US,D,20030924,000000,0.333219,0.334449,0.316152,0.319697,358775682,0
+AAPL.US,D,20030925,000000,0.31999,0.320561,0.303412,0.306223,684049778,0
+AAPL.US,D,20030926,000000,0.304346,0.32115,0.302007,0.310386,412791178,0
+AAPL.US,D,20030929,000000,0.322135,0.322135,0.309423,0.319412,435487223,0
+AAPL.US,D,20030930,000000,0.316152,0.318197,0.306577,0.310731,339890197,0
+AAPL.US,D,20031001,000000,0.310731,0.316465,0.302881,0.311634,281170582,0
+AAPL.US,D,20031002,000000,0.311938,0.311938,0.304052,0.308589,242993711,0
+AAPL.US,D,20031003,000000,0.314581,0.327799,0.31338,0.325441,356767787,0
+AAPL.US,D,20031006,000000,0.325071,0.334743,0.323685,0.334154,319533592,0
+AAPL.US,D,20031007,000000,0.330764,0.351195,0.328712,0.348209,497979499,0
+AAPL.US,D,20031008,000000,0.348532,0.352993,0.34099,0.345735,510466312,0
+AAPL.US,D,20031009,000000,0.349691,0.355075,0.34159,0.35151,414107630,0
+AAPL.US,D,20031010,000000,0.352384,0.35696,0.350595,0.355075,208200085,0
+AAPL.US,D,20031013,000000,0.356009,0.366102,0.355674,0.365308,333271650,0
+AAPL.US,D,20031014,000000,0.36469,0.370946,0.362862,0.368313,327977180,0
+AAPL.US,D,20031015,000000,0.372752,0.375137,0.368649,0.372112,728513702,0
+AAPL.US,D,20031016,000000,0.35696,0.357233,0.336157,0.348532,1162704974,0
+AAPL.US,D,20031017,000000,0.350595,0.352078,0.336157,0.341303,428469216,0
+AAPL.US,D,20031020,000000,0.338964,0.350036,0.335549,0.348209,332408294,0
+AAPL.US,D,20031021,000000,0.349398,0.35091,0.341303,0.347658,210131201,0
+AAPL.US,D,20031022,000000,0.347658,0.347895,0.340078,0.341303,192435869,0
+AAPL.US,D,20031023,000000,0.34099,0.347011,0.338684,0.344664,196738237,0
+AAPL.US,D,20031024,000000,0.338367,0.342779,0.333536,0.338964,261812241,0
+AAPL.US,D,20031027,000000,0.341303,0.343415,0.33705,0.338964,192924476,0
+AAPL.US,D,20031028,000000,0.338367,0.356302,0.335852,0.355674,299743928,0
+AAPL.US,D,20031029,000000,0.352667,0.358306,0.350036,0.355387,318044471,0
+AAPL.US,D,20031030,000000,0.359562,0.359916,0.343121,0.346048,309811247,0
+AAPL.US,D,20031031,000000,0.349398,0.350271,0.34159,0.343415,259780208,0
+AAPL.US,D,20031103,000000,0.342188,0.349398,0.34159,0.347011,360631749,0
+AAPL.US,D,20031104,000000,0.346048,0.346342,0.338684,0.343732,296792885,0
+AAPL.US,D,20031105,000000,0.342188,0.346657,0.336728,0.345419,384007733,0
+AAPL.US,D,20031106,000000,0.343732,0.347011,0.339536,0.346657,472879444,0
+AAPL.US,D,20031107,000000,0.347895,0.348532,0.336433,0.337377,250434246,0
+AAPL.US,D,20031110,000000,0.336433,0.339536,0.327534,0.328448,278977440,0
+AAPL.US,D,20031111,000000,0.328448,0.330127,0.322135,0.323076,256115588,0
+AAPL.US,D,20031112,000000,0.322135,0.340715,0.322135,0.334743,357886446,0
+AAPL.US,D,20031113,000000,0.334743,0.338367,0.328712,0.336157,253371326,0
+AAPL.US,D,20031114,000000,0.33705,0.338964,0.319117,0.321759,282379409,0
+AAPL.US,D,20031117,000000,0.320268,0.320561,0.314018,0.316733,271811744,0
+AAPL.US,D,20031118,000000,0.318197,0.31999,0.30531,0.306223,319583789,0
+AAPL.US,D,20031119,000000,0.308314,0.309423,0.303698,0.306223,410395162,0
+AAPL.US,D,20031120,000000,0.301458,0.316152,0.301458,0.305613,285335732,0
+AAPL.US,D,20031121,000000,0.305012,0.308589,0.297785,0.304052,288954319,0
+AAPL.US,D,20031124,000000,0.30743,0.318775,0.307107,0.317014,454688833,0
+AAPL.US,D,20031125,000000,0.318477,0.318477,0.308933,0.310053,323284434,0
+AAPL.US,D,20031126,000000,0.31338,0.317014,0.303412,0.310731,291906600,0
+AAPL.US,D,20031128,000000,0.310731,0.316152,0.307676,0.313698,90615228,0
+AAPL.US,D,20031201,000000,0.315462,0.327799,0.315462,0.325678,430528814,0
+AAPL.US,D,20031202,000000,0.323882,0.328448,0.32115,0.323076,262039763,0
+AAPL.US,D,20031203,000000,0.323076,0.327534,0.314316,0.315462,228856225,0
+AAPL.US,D,20031204,000000,0.315462,0.317623,0.31131,0.317014,211893103,0
+AAPL.US,D,20031205,000000,0.31338,0.317014,0.311015,0.312813,221703870,0
+AAPL.US,D,20031208,000000,0.311634,0.316152,0.306223,0.315838,176523824,0
+AAPL.US,D,20031209,000000,0.317623,0.318477,0.305985,0.306577,160932240,0
+AAPL.US,D,20031210,000000,0.306577,0.308933,0.299318,0.305613,323112782,0
+AAPL.US,D,20031211,000000,0.303412,0.31999,0.30313,0.318197,218398311,0
+AAPL.US,D,20031212,000000,0.319697,0.319697,0.310386,0.31338,229441931,0
+AAPL.US,D,20031215,000000,0.322135,0.322135,0.301164,0.302639,463119359,0
+AAPL.US,D,20031216,000000,0.302881,0.307107,0.300261,0.301735,445313434,0
+AAPL.US,D,20031217,000000,0.301164,0.301735,0.296617,0.29811,326595357,0
+AAPL.US,D,20031218,000000,0.298424,0.302639,0.298424,0.300595,394058623,0
+AAPL.US,D,20031219,000000,0.302881,0.306223,0.294191,0.295439,540112762,0
+AAPL.US,D,20031222,000000,0.294475,0.298424,0.288582,0.297785,449015614,0
+AAPL.US,D,20031223,000000,0.298688,0.299032,0.293966,0.296872,367367011,0
+AAPL.US,D,20031224,000000,0.295712,0.308589,0.294475,0.306223,211338304,0
+AAPL.US,D,20031226,000000,0.30531,0.313698,0.305012,0.311634,123477796,0
+AAPL.US,D,20031229,000000,0.313698,0.317341,0.312813,0.317014,278006407,0
+AAPL.US,D,20031230,000000,0.317623,0.322448,0.317014,0.319117,243945016,0
+AAPL.US,D,20031231,000000,0.320268,0.323076,0.317623,0.320561,207739348,0
+AAPL.US,D,20040102,000000,0.323362,0.326266,0.317623,0.319117,172243227,0
+AAPL.US,D,20040105,000000,0.32115,0.335852,0.32115,0.332582,470395971,0
+AAPL.US,D,20040106,000000,0.333536,0.336157,0.325678,0.331072,606616600,0
+AAPL.US,D,20040107,000000,0.331385,0.342188,0.328712,0.338684,698858163,0
+AAPL.US,D,20040108,000000,0.342482,0.356009,0.339536,0.350271,548141978,0
+AAPL.US,D,20040109,000000,0.348532,0.361683,0.34159,0.344898,508993858,0
+AAPL.US,D,20040112,000000,0.347295,0.359916,0.346342,0.356009,580543122,0
+AAPL.US,D,20040113,000000,0.370394,0.372469,0.357736,0.361683,808589588,0
+AAPL.US,D,20040114,000000,0.365836,0.368018,0.356665,0.362862,738362168,0
+AAPL.US,D,20040115,000000,0.343732,0.35091,0.337377,0.342779,1212481452,0
+AAPL.US,D,20040116,000000,0.344898,0.345419,0.338964,0.340715,443959751,0
+AAPL.US,D,20040120,000000,0.340078,0.341883,0.333536,0.34099,376280405,0
+AAPL.US,D,20040121,000000,0.340399,0.344339,0.336157,0.338964,269909990,0
+AAPL.US,D,20040122,000000,0.338367,0.342188,0.332582,0.332582,244124964,0
+AAPL.US,D,20040123,000000,0.333536,0.34099,0.333536,0.338367,270517785,0
+AAPL.US,D,20040126,000000,0.336728,0.345735,0.336157,0.345125,323034937,0
+AAPL.US,D,20040127,000000,0.345419,0.348532,0.341883,0.346048,365663691,0
+AAPL.US,D,20040128,000000,0.342482,0.350595,0.336157,0.337699,327953497,0
+AAPL.US,D,20040129,000000,0.339243,0.341883,0.332926,0.340078,253285096,0
+AAPL.US,D,20040130,000000,0.34099,0.343121,0.336157,0.338367,220653188,0
+AAPL.US,D,20040202,000000,0.336728,0.341883,0.331072,0.334743,342281372,0
+AAPL.US,D,20040203,000000,0.334449,0.335852,0.3299,0.333859,215314738,0
+AAPL.US,D,20040204,000000,0.3299,0.331072,0.325441,0.326613,363860993,0
+AAPL.US,D,20040205,000000,0.32721,0.343732,0.326924,0.336157,420179188,0
+AAPL.US,D,20040206,000000,0.336433,0.343415,0.335852,0.340715,230229867,0
+AAPL.US,D,20040209,000000,0.339243,0.342779,0.337377,0.340078,224182735,0
+AAPL.US,D,20040210,000000,0.339243,0.346657,0.336433,0.344664,304070071,0
+AAPL.US,D,20040211,000000,0.346048,0.358019,0.345735,0.35696,415051166,0
+AAPL.US,D,20040212,000000,0.355075,0.359562,0.353896,0.356009,219095635,0
+AAPL.US,D,20040213,000000,0.357736,0.361389,0.342188,0.344898,376273720,0
+AAPL.US,D,20040217,000000,0.346342,0.352078,0.346342,0.347295,203575121,0
+AAPL.US,D,20040218,000000,0.347658,0.35151,0.345735,0.348828,168647596,0
+AAPL.US,D,20040219,000000,0.349398,0.354523,0.336157,0.336728,384732522,0
+AAPL.US,D,20040220,000000,0.337377,0.337699,0.333219,0.335852,330572340,0
+AAPL.US,D,20040223,000000,0.336433,0.336728,0.328448,0.332926,231115193,0
+AAPL.US,D,20040224,000000,0.332004,0.34099,0.3299,0.335272,308471814,0
+AAPL.US,D,20040225,000000,0.333219,0.343415,0.333219,0.341883,329024818,0
+AAPL.US,D,20040226,000000,0.342482,0.347658,0.341883,0.345419,236268593,0
+AAPL.US,D,20040227,000000,0.344339,0.360232,0.344024,0.35863,558335889,0
+AAPL.US,D,20040301,000000,0.361134,0.364413,0.358019,0.360232,383665610,0
+AAPL.US,D,20040302,000000,0.359309,0.361389,0.356302,0.35696,305668348,0
+AAPL.US,D,20040303,000000,0.353896,0.362862,0.353896,0.35863,268090281,0
+AAPL.US,D,20040304,000000,0.359309,0.378165,0.35863,0.37724,786209810,0
+AAPL.US,D,20040305,000000,0.374019,0.412125,0.373399,0.401039,1834587727,0
+AAPL.US,D,20040308,000000,0.40161,0.40161,0.386914,0.389823,622646210,0
+AAPL.US,D,20040309,000000,0.388398,0.408434,0.386333,0.40647,736365560,0
+AAPL.US,D,20040310,000000,0.404546,0.42194,0.403954,0.414955,1199123165,0
+AAPL.US,D,20040311,000000,0.408728,0.420384,0.406144,0.407058,709809549,0
+AAPL.US,D,20040312,000000,0.409602,0.416586,0.407589,0.413313,392048888,0
+AAPL.US,D,20040315,000000,0.405516,0.41029,0.39382,0.396483,573641591,0
+AAPL.US,D,20040316,000000,0.398249,0.398839,0.380944,0.387239,717492001,0
+AAPL.US,D,20040317,000000,0.389282,0.395589,0.386591,0.39281,489940822,0
+AAPL.US,D,20040318,000000,0.388968,0.390773,0.383536,0.385019,382347631,0
+AAPL.US,D,20040319,000000,0.385392,0.403954,0.382966,0.387827,486543448,0
+AAPL.US,D,20040322,000000,0.380658,0.392522,0.378507,0.387827,498993568,0
+AAPL.US,D,20040323,000000,0.3887,0.389823,0.378165,0.379146,459080818,0
+AAPL.US,D,20040324,000000,0.37938,0.386333,0.378823,0.382377,508260905,0
+AAPL.US,D,20040325,000000,0.391412,0.403631,0.388398,0.403051,674539816,0
+AAPL.US,D,20040326,000000,0.403631,0.41029,0.403631,0.405516,499964005,0
+AAPL.US,D,20040329,000000,0.4109,0.41959,0.407874,0.418766,401035744,0
+AAPL.US,D,20040330,000000,0.417812,0.419021,0.409977,0.418766,428238878,0
+AAPL.US,D,20040331,000000,0.417812,0.41959,0.403954,0.405516,462884531,0
+AAPL.US,D,20040401,000000,0.403346,0.408728,0.399132,0.40647,371356265,0
+AAPL.US,D,20040402,000000,0.415918,0.418766,0.408434,0.41244,325066400,0
+AAPL.US,D,20040405,000000,0.412125,0.425533,0.411527,0.424668,459268175,0
+AAPL.US,D,20040406,000000,0.415918,0.42194,0.411174,0.417185,307225069,0
+AAPL.US,D,20040407,000000,0.41413,0.415279,0.403631,0.409308,303798648,0
+AAPL.US,D,20040408,000000,0.418471,0.419856,0.407874,0.413002,286886592,0
+AAPL.US,D,20040412,000000,0.41244,0.42133,0.412125,0.420384,274530368,0
+AAPL.US,D,20040413,000000,0.419856,0.420384,0.402493,0.403631,519668853,0
+AAPL.US,D,20040414,000000,0.401039,0.406144,0.39443,0.399477,761387911,0
+AAPL.US,D,20040415,000000,0.434883,0.443566,0.422253,0.439401,2097475870,0
+AAPL.US,D,20040416,000000,0.436081,0.439401,0.427361,0.437544,479820275,0
+AAPL.US,D,20040419,000000,0.421662,0.431277,0.417185,0.425258,848290218,0
+AAPL.US,D,20040420,000000,0.423223,0.426111,0.413313,0.415918,422169177,0
+AAPL.US,D,20040421,000000,0.413886,0.421662,0.410585,0.415918,388060425,0
+AAPL.US,D,20040422,000000,0.413313,0.422595,0.40647,0.416586,410339248,0
+AAPL.US,D,20040423,000000,0.416586,0.419856,0.405832,0.415279,376096929,0
+AAPL.US,D,20040426,000000,0.41361,0.414445,0.404888,0.406708,275235472,0
+AAPL.US,D,20040427,000000,0.408434,0.411527,0.400417,0.403954,338030929,0
+AAPL.US,D,20040428,000000,0.402139,0.405214,0.395038,0.396483,275281248,0
+AAPL.US,D,20040429,000000,0.396483,0.404888,0.389527,0.401322,548717951,0
+AAPL.US,D,20040430,000000,0.403346,0.404238,0.382092,0.386591,555522100,0
+AAPL.US,D,20040503,000000,0.389823,0.394751,0.386012,0.391139,354426708,0
+AAPL.US,D,20040504,000000,0.390773,0.398249,0.382377,0.391974,333410347,0
+AAPL.US,D,20040505,000000,0.39281,0.401322,0.389282,0.399477,282817437,0
+AAPL.US,D,20040506,000000,0.396175,0.401322,0.388398,0.398573,313851540,0
+AAPL.US,D,20040507,000000,0.398573,0.41361,0.398249,0.400095,498968691,0
+AAPL.US,D,20040510,000000,0.39382,0.398839,0.388968,0.394152,297681449,0
+AAPL.US,D,20040511,000000,0.395852,0.407874,0.395852,0.407058,363407418,0
+AAPL.US,D,20040512,000000,0.40161,0.409977,0.393456,0.409308,292252102,0
+AAPL.US,D,20040513,000000,0.406708,0.415622,0.403346,0.407874,273714106,0
+AAPL.US,D,20040514,000000,0.40647,0.409602,0.396483,0.405832,306993167,0
+AAPL.US,D,20040517,000000,0.400417,0.405832,0.395234,0.399477,357774653,0
+AAPL.US,D,20040518,000000,0.404238,0.409022,0.401842,0.405832,245384863,0
+AAPL.US,D,20040519,000000,0.4109,0.41244,0.396175,0.396794,447260899,0
+AAPL.US,D,20040520,000000,0.399132,0.404888,0.396794,0.400744,233735716,0
+AAPL.US,D,20040521,000000,0.403346,0.407874,0.401039,0.40647,214219841,0
+AAPL.US,D,20040524,000000,0.408434,0.418471,0.40647,0.409977,280559972,0
+AAPL.US,D,20040525,000000,0.41244,0.427642,0.409022,0.426111,381039811,0
+AAPL.US,D,20040526,000000,0.424384,0.431594,0.419856,0.427642,383643131,0
+AAPL.US,D,20040527,000000,0.427026,0.428912,0.417185,0.422595,281000462,0
+AAPL.US,D,20040528,000000,0.421044,0.423892,0.41687,0.42073,173520859,0
+AAPL.US,D,20040601,000000,0.416586,0.422912,0.413886,0.42073,216887839,0
+AAPL.US,D,20040602,000000,0.420384,0.437544,0.41687,0.433666,379527322,0
+AAPL.US,D,20040603,000000,0.430699,0.43455,0.424138,0.425827,298809691,0
+AAPL.US,D,20040604,000000,0.428272,0.438449,0.427642,0.431594,475270227,0
+AAPL.US,D,20040607,000000,0.435463,0.449595,0.431906,0.446806,352363270,0
+AAPL.US,D,20040608,000000,0.448642,0.456471,0.44713,0.455195,494934315,0
+AAPL.US,D,20040609,000000,0.451156,0.460623,0.449891,0.452836,415839026,0
+AAPL.US,D,20040610,000000,0.452836,0.46428,0.452836,0.460949,306725221,0
+AAPL.US,D,20040614,000000,0.459446,0.460024,0.442356,0.451677,290543720,0
+AAPL.US,D,20040615,000000,0.453711,0.46692,0.453711,0.460331,529478639,0
+AAPL.US,D,20040616,000000,0.45917,0.499616,0.457984,0.490845,1083232468,0
+AAPL.US,D,20040617,000000,0.490845,0.496964,0.483116,0.49215,656524764,0
+AAPL.US,D,20040618,000000,0.488575,0.500796,0.48618,0.493331,484150810,0
+AAPL.US,D,20040621,000000,0.49667,0.502267,0.481623,0.484646,464674508,0
+AAPL.US,D,20040622,000000,0.484646,0.496373,0.484068,0.494802,429305783,0
+AAPL.US,D,20040623,000000,0.494802,0.506983,0.493331,0.505115,465454918,0
+AAPL.US,D,20040624,000000,0.504823,0.505115,0.494508,0.497553,300702234,0
+AAPL.US,D,20040625,000000,0.494802,0.505115,0.494802,0.505115,385142785,0
+AAPL.US,D,20040628,000000,0.508256,0.512385,0.483116,0.4873,620754445,0
+AAPL.US,D,20040629,000000,0.481387,0.494802,0.471154,0.4873,703243327,0
+AAPL.US,D,20040630,000000,0.4873,0.494215,0.478332,0.487939,444349780,0
+AAPL.US,D,20040701,000000,0.481072,0.487004,0.478332,0.484344,408468511,0
+AAPL.US,D,20040702,000000,0.456471,0.46756,0.446031,0.466048,1084599920,0
+AAPL.US,D,20040706,000000,0.466359,0.471154,0.461901,0.463933,415576613,0
+AAPL.US,D,20040707,000000,0.461901,0.47023,0.451677,0.455861,473934940,0
+AAPL.US,D,20040708,000000,0.451677,0.460024,0.448936,0.45205,277913519,0
+AAPL.US,D,20040709,000000,0.453711,0.457424,0.450518,0.450518,248714377,0
+AAPL.US,D,20040712,000000,0.450233,0.450518,0.433666,0.436965,609249866,0
+AAPL.US,D,20040713,000000,0.438449,0.44386,0.435167,0.438093,376508534,0
+AAPL.US,D,20040714,000000,0.434225,0.449235,0.430974,0.443566,996108245,0
+AAPL.US,D,20040715,000000,0.487939,0.504231,0.481387,0.493623,2105059124,0
+AAPL.US,D,20040716,000000,0.493623,0.493623,0.481623,0.48285,581274158,0
+AAPL.US,D,20040719,000000,0.480434,0.483116,0.474698,0.479216,634974953,0
+AAPL.US,D,20040720,000000,0.478607,0.48285,0.473265,0.48285,385525034,0
+AAPL.US,D,20040721,000000,0.484344,0.49055,0.470003,0.474138,358740597,0
+AAPL.US,D,20040722,000000,0.470003,0.475995,0.465752,0.475072,397878695,0
+AAPL.US,D,20040723,000000,0.475367,0.476251,0.457109,0.460331,325772215,0
+AAPL.US,D,20040726,000000,0.462785,0.471427,0.461589,0.468778,469102740,0
+AAPL.US,D,20040727,000000,0.476251,0.491267,0.473551,0.48618,506119536,0
+AAPL.US,D,20040728,000000,0.484646,0.485895,0.467235,0.484068,339443376,0
+AAPL.US,D,20040729,000000,0.4873,0.49215,0.481945,0.489303,264548873,0
+AAPL.US,D,20040730,000000,0.489921,0.494802,0.479845,0.484973,289500583,0
+AAPL.US,D,20040802,000000,0.468471,0.48285,0.466636,0.473551,434758419,0
+AAPL.US,D,20040803,000000,0.472391,0.47573,0.46692,0.469119,252010424,0
+AAPL.US,D,20040804,000000,0.467852,0.481623,0.46756,0.476566,329250998,0
+AAPL.US,D,20040805,000000,0.476251,0.484344,0.468471,0.470839,291155009,0
+AAPL.US,D,20040806,000000,0.463425,0.466359,0.445393,0.446578,586232516,0
+AAPL.US,D,20040809,000000,0.44771,0.456471,0.446806,0.454291,346349106,0
+AAPL.US,D,20040810,000000,0.455861,0.47296,0.455195,0.472667,418024735,0
+AAPL.US,D,20040811,000000,0.466359,0.466636,0.453711,0.465184,383910295,0
+AAPL.US,D,20040812,000000,0.458287,0.462785,0.454004,0.455546,269366013,0
+AAPL.US,D,20040813,000000,0.459752,0.469119,0.455861,0.462521,390645466,0
+AAPL.US,D,20040816,000000,0.463069,0.47573,0.459446,0.461589,518813755,0
+AAPL.US,D,20040817,000000,0.458928,0.466636,0.455195,0.463069,384592625,0
+AAPL.US,D,20040818,000000,0.457667,0.477813,0.457109,0.475995,434238238,0
+AAPL.US,D,20040819,000000,0.472667,0.477813,0.455195,0.460623,463164295,0
+AAPL.US,D,20040820,000000,0.461292,0.464574,0.457109,0.461901,377226363,0
+AAPL.US,D,20040823,000000,0.461901,0.468778,0.458928,0.466048,303251637,0
+AAPL.US,D,20040824,000000,0.468778,0.478905,0.467852,0.478905,445527763,0
+AAPL.US,D,20040825,000000,0.478607,0.496964,0.475995,0.495392,602109216,0
+AAPL.US,D,20040826,000000,0.497258,0.527609,0.490845,0.519651,1138261004,0
+AAPL.US,D,20040827,000000,0.518768,0.521222,0.509732,0.515135,463010828,0
+AAPL.US,D,20040830,000000,0.509928,0.520535,0.509043,0.511403,259782053,0
+AAPL.US,D,20040831,000000,0.510813,0.524269,0.509732,0.517294,450764601,0
+AAPL.US,D,20040901,000000,0.514249,0.539884,0.512385,0.537724,614311722,0
+AAPL.US,D,20040902,000000,0.532419,0.537134,0.522107,0.534874,483861114,0
+AAPL.US,D,20040903,000000,0.525445,0.538608,0.524857,0.528197,349504376,0
+AAPL.US,D,20040907,000000,0.530945,0.542632,0.528197,0.536249,359578228,0
+AAPL.US,D,20040908,000000,0.535463,0.548526,0.535071,0.545285,409688493,0
+AAPL.US,D,20040909,000000,0.541455,0.544402,0.529079,0.535463,549441849,0
+AAPL.US,D,20040910,000000,0.535071,0.543223,0.531829,0.537724,390604080,0
+AAPL.US,D,20040913,000000,0.537724,0.54116,0.52967,0.53399,335793602,0
+AAPL.US,D,20040914,000000,0.529375,0.533007,0.521518,0.532419,303445350,0
+AAPL.US,D,20040915,000000,0.532419,0.532419,0.521811,0.527803,277755567,0
+AAPL.US,D,20040916,000000,0.527803,0.551278,0.526036,0.545285,597692222,0
+AAPL.US,D,20040917,000000,0.548035,0.56051,0.545877,0.556874,600391836,0
+AAPL.US,D,20040920,000000,0.553437,0.569547,0.552847,0.565617,291747466,0
+AAPL.US,D,20040921,000000,0.565419,0.582604,0.561687,0.569838,460442626,0
+AAPL.US,D,20040922,000000,0.571212,0.571899,0.55226,0.55383,478341246,0
+AAPL.US,D,20040923,000000,0.555402,0.562278,0.55383,0.559035,473335958,0
+AAPL.US,D,20040924,000000,0.560803,0.569838,0.556874,0.559035,439996326,0
+AAPL.US,D,20040927,000000,0.554321,0.569547,0.55226,0.562964,473589489,0
+AAPL.US,D,20040928,000000,0.562278,0.573966,0.561687,0.570426,420583523,0
+AAPL.US,D,20040929,000000,0.568564,0.582604,0.567187,0.579955,325702372,0
+AAPL.US,D,20040930,000000,0.584767,0.589089,0.576715,0.581232,506123471,0
+AAPL.US,D,20041001,000000,0.586534,0.587518,0.578384,0.579955,554281789,0
+AAPL.US,D,20041004,000000,0.587518,0.587518,0.581232,0.581526,684193603,0
+AAPL.US,D,20041005,000000,0.578089,0.594982,0.575732,0.590268,483693409,0
+AAPL.US,D,20041006,000000,0.592426,0.611286,0.59174,0.60942,531470556,0
+AAPL.US,D,20041007,000000,0.607944,0.613643,0.59174,0.594098,507591926,0
+AAPL.US,D,20041008,000000,0.592822,0.596554,0.582409,0.585751,427774770,0
+AAPL.US,D,20041011,000000,0.58182,0.585751,0.572784,0.57868,385710533,0
+AAPL.US,D,20041012,000000,0.577303,0.578384,0.564535,0.573966,548560754,0
+AAPL.US,D,20041013,000000,0.582018,0.596258,0.58084,0.596258,1403638862,0
+AAPL.US,D,20041014,000000,0.645465,0.686221,0.637802,0.674536,3297084151,0
+AAPL.US,D,20041015,000000,0.672965,0.683866,0.662359,0.682392,1224211738,0
+AAPL.US,D,20041018,000000,0.67149,0.716178,0.670313,0.716178,1431689621,0
+AAPL.US,D,20041019,000000,0.721187,0.725116,0.709499,0.711072,955054733,0
+AAPL.US,D,20041020,000000,0.706161,0.713624,0.699482,0.711662,733380973,0
+AAPL.US,D,20041021,000000,0.714314,0.721777,0.710088,0.71883,862772513,0
+AAPL.US,D,20041022,000000,0.710679,0.715,0.70508,0.710679,576728364,0
+AAPL.US,D,20041025,000000,0.707633,0.717456,0.705964,0.712839,467570638,0
+AAPL.US,D,20041026,000000,0.711662,0.720303,0.704194,0.719025,707849714,0
+AAPL.US,D,20041027,000000,0.729635,0.759195,0.722367,0.754286,1421247628,0
+AAPL.US,D,20041028,000000,0.749668,0.782965,0.742402,0.782376,1029216257,0
+AAPL.US,D,20041029,000000,0.777168,0.797892,0.776579,0.785712,965180966,0
+AAPL.US,D,20041101,000000,0.787285,0.798876,0.780215,0.786696,718094116,0
+AAPL.US,D,20041102,000000,0.786108,0.811054,0.785712,0.802312,869304945,0
+AAPL.US,D,20041103,000000,0.816258,0.841011,0.809973,0.829517,1434010847,0
+AAPL.US,D,20041104,000000,0.825293,0.832859,0.815278,0.81665,1106120644,0
+AAPL.US,D,20041105,000000,0.823231,0.824704,0.780215,0.820481,1435408236,0
+AAPL.US,D,20041108,000000,0.814096,0.831678,0.807812,0.81557,627528815,0
+AAPL.US,D,20041109,000000,0.81292,0.817829,0.800543,0.810462,566697250,0
+AAPL.US,D,20041110,000000,0.809286,0.830794,0.808402,0.820972,605796507,0
+AAPL.US,D,20041111,000000,0.824116,0.831089,0.813215,0.829322,485296622,0
+AAPL.US,D,20041112,000000,0.824704,0.83492,0.822249,0.832267,471208995,0
+AAPL.US,D,20041115,000000,0.825983,0.831678,0.815278,0.828337,447875395,0
+AAPL.US,D,20041116,000000,0.827159,0.82775,0.816945,0.82382,351423692,0
+AAPL.US,D,20041117,000000,0.827458,0.831678,0.813215,0.823231,474804573,0
+AAPL.US,D,20041118,000000,0.814394,0.831678,0.814096,0.830794,548628261,0
+AAPL.US,D,20041119,000000,0.832267,0.853187,0.817242,0.827458,911517715,0
+AAPL.US,D,20041122,000000,0.870177,0.959749,0.868311,0.920169,3061508302,0
+AAPL.US,D,20041123,000000,0.933921,0.936671,0.915551,0.918891,1084210632,0
+AAPL.US,D,20041124,000000,0.924981,0.977623,0.922821,0.960341,1656544476,0
+AAPL.US,D,20041126,000000,0.979686,0.986171,0.964758,0.967802,655271132,0
+AAPL.US,D,20041129,000000,1.0349,1.04306,1.01071,1.02625,2040637616,0
+AAPL.US,D,20041130,000000,1.03173,1.03173,1.00543,1.00543,1225453206,0
+AAPL.US,D,20041201,000000,1.00543,1.01905,0.993532,1.01671,953810499,0
+AAPL.US,D,20041202,000000,0.991477,1.00336,0.969572,0.977623,1176951205,0
+AAPL.US,D,20041203,000000,0.9681,0.974581,0.926159,0.940008,1475989950,0
+AAPL.US,D,20041206,000000,0.963285,0.993334,0.94423,0.98637,1486353404,0
+AAPL.US,D,20041207,000000,0.988817,1.00088,0.938142,0.943346,1259888803,0
+AAPL.US,D,20041208,000000,0.946098,0.96623,0.930383,0.948847,823958836,0
+AAPL.US,D,20041209,000000,0.941286,0.965743,0.930972,0.959749,883544448,0
+AAPL.US,D,20041210,000000,0.975268,0.990192,0.970162,0.976936,923966044,0
+AAPL.US,D,20041213,000000,0.985779,0.988135,0.968687,0.973009,470526232,0
+AAPL.US,D,20041214,000000,0.979489,0.987935,0.974874,0.979196,495422381,0
+AAPL.US,D,20041215,000000,0.979686,0.981652,0.969572,0.978507,474600784,0
+AAPL.US,D,20041216,000000,0.993334,1.01209,0.990192,0.998857,1341168217,0
+AAPL.US,D,20041217,000000,1.00336,1.00543,0.973009,0.974285,971602562,0
+AAPL.US,D,20041220,000000,0.983713,0.989599,0.926159,0.940596,1391070598,0
+AAPL.US,D,20041221,000000,0.953073,0.956312,0.923803,0.954838,1269439083,0
+AAPL.US,D,20041222,000000,0.962401,0.965151,0.950614,0.956018,673904103,0
+AAPL.US,D,20041223,000000,0.956018,0.963285,0.953661,0.960141,292860698,0
+AAPL.US,D,20041227,000000,0.971143,0.976936,0.943055,0.947078,666825677,0
+AAPL.US,D,20041228,000000,0.949437,0.963285,0.930383,0.962401,728730364,0
+AAPL.US,D,20041229,000000,0.958276,0.974285,0.953366,0.96623,535408860,0
+AAPL.US,D,20041230,000000,0.971143,0.975268,0.962991,0.971633,411241736,0
+AAPL.US,D,20041231,000000,0.973009,0.974581,0.960341,0.965743,331822911,0
+AAPL.US,D,20050103,000000,0.972516,0.97615,0.938828,0.948847,825305926,0
+AAPL.US,D,20050104,000000,0.956018,0.981652,0.94423,0.958768,1307325970,0
+AAPL.US,D,20050105,000000,0.958768,0.978215,0.958768,0.967213,810467268,0
+AAPL.US,D,20050106,000000,0.971633,0.973009,0.949437,0.967802,840193510,0
+AAPL.US,D,20050107,000000,0.975268,1.04383,0.971143,1.0383,2661809805,0
+AAPL.US,D,20050110,000000,1.04804,1.06023,1.01789,1.03431,2057031204,0
+AAPL.US,D,20050111,000000,1.0233,1.03714,0.961812,0.9681,3113511245,0
+AAPL.US,D,20050112,000000,0.981652,0.988135,0.949143,0.981652,2336460665,0
+AAPL.US,D,20050113,000000,1.10777,1.11601,1.04558,1.04646,3772797860,0
+AAPL.US,D,20050114,000000,1.05326,1.07555,1.03742,1.05266,2108976419,0
+AAPL.US,D,20050118,000000,1.04902,1.06023,1.03772,1.05964,1199600395,0
+AAPL.US,D,20050119,000000,1.05865,1.07162,1.04588,1.04774,896284716,0
+AAPL.US,D,20050120,000000,1.0444,1.06858,1.04147,1.05658,1089700150,0
+AAPL.US,D,20050121,000000,1.06858,1.07367,1.04962,1.05688,1085976122,0
+AAPL.US,D,20050124,000000,1.0665,1.07644,1.05777,1.06109,1004676967,0
+AAPL.US,D,20050125,000000,1.07073,1.09233,1.06376,1.08015,1155235682,0
+AAPL.US,D,20050126,000000,1.08987,1.09116,1.06798,1.0833,886328498,0
+AAPL.US,D,20050127,000000,1.08203,1.09353,1.07288,1.08928,591114700,0
+AAPL.US,D,20050128,000000,1.0887,1.10932,1.08627,1.10932,954904965,0
+AAPL.US,D,20050131,000000,1.12151,1.16815,1.11738,1.15316,2005420747,0
+AAPL.US,D,20050201,000000,1.15528,1.16621,1.14831,1.16284,808350866,0
+AAPL.US,D,20050202,000000,1.16963,1.19813,1.16491,1.19387,1219756916,0
+AAPL.US,D,20050203,000000,1.18821,1.19134,1.15954,1.16698,872442876,0
+AAPL.US,D,20050204,000000,1.16963,1.18367,1.16284,1.18221,671114723,0
+AAPL.US,D,20050207,000000,1.18465,1.1898,1.16206,1.18367,625217519,0
+AAPL.US,D,20050208,000000,1.18731,1.22031,1.18162,1.21304,1060055695,0
+AAPL.US,D,20050209,000000,1.21757,1.22943,1.17121,1.18065,1421310816,0
+AAPL.US,D,20050210,000000,1.18094,1.18881,1.14949,1.17504,1301679391,0
+AAPL.US,D,20050211,000000,1.19899,1.22602,1.18367,1.21757,1430874411,0
+AAPL.US,D,20050214,000000,1.24075,1.27167,1.23033,1.26903,1514551194,0
+AAPL.US,D,20050215,000000,1.30104,1.3359,1.28956,1.32579,2766081410,0
+AAPL.US,D,20050216,000000,1.32176,1.35241,1.30969,1.35132,1951691297,0
+AAPL.US,D,20050217,000000,1.35948,1.36273,1.31145,1.31685,1808068703,0
+AAPL.US,D,20050218,000000,1.31665,1.31755,1.29327,1.30193,1385237423,0
+AAPL.US,D,20050222,000000,1.29614,1.32424,1.27894,1.27894,1451967167,0
+AAPL.US,D,20050223,000000,1.30065,1.32659,1.28267,1.32324,1601283059,0
+AAPL.US,D,20050224,000000,1.32324,1.33934,1.31577,1.33386,1816359161,0
+AAPL.US,D,20050225,000000,1.34454,1.34809,1.32225,1.33445,1090324192,0
+AAPL.US,D,20050228,000000,1.33934,1.35368,1.31843,1.34543,777416130,0
+AAPL.US,D,20050301,000000,1.35241,1.3528,1.32454,1.33472,558973125,0
+AAPL.US,D,20050302,000000,1.32679,1.34631,1.32205,1.32324,545575182,0
+AAPL.US,D,20050303,000000,1.3317,1.332,1.23623,1.25341,1681040638,0
+AAPL.US,D,20050304,000000,1.25341,1.28984,1.25341,1.28386,900506652,0
+AAPL.US,D,20050307,000000,1.28386,1.29722,1.27012,1.2821,536688893,0
+AAPL.US,D,20050308,000000,1.25605,1.26448,1.20272,1.2154,1216234026,0
+AAPL.US,D,20050309,000000,1.18731,1.20803,1.16463,1.18005,1574158312,0
+AAPL.US,D,20050310,000000,1.18731,1.20754,1.17269,1.19447,925102089,0
+AAPL.US,D,20050311,000000,1.20401,1.21727,1.19357,1.20774,748801422,0
+AAPL.US,D,20050314,000000,1.2151,1.22326,1.18524,1.20921,720827519,0
+AAPL.US,D,20050315,000000,1.21914,1.23387,1.20715,1.22845,608754072,0
+AAPL.US,D,20050316,000000,1.23603,1.26903,1.22296,1.23514,831321239,0
+AAPL.US,D,20050317,000000,1.24604,1.286,1.23917,1.26725,955900215,0
+AAPL.US,D,20050318,000000,1.298,1.30291,1.27443,1.28849,1142781708,0
+AAPL.US,D,20050321,000000,1.29927,1.31873,1.28542,1.31056,644384889,0
+AAPL.US,D,20050322,000000,1.31145,1.31843,1.27993,1.28444,656829006,0
+AAPL.US,D,20050323,000000,1.27443,1.30163,1.26029,1.27599,726844907,0
+AAPL.US,D,20050324,000000,1.28899,1.28956,1.27443,1.27443,420336113,0
+AAPL.US,D,20050328,000000,1.2821,1.28849,1.27355,1.2754,326011271,0
+AAPL.US,D,20050329,000000,1.2754,1.28444,1.24455,1.25213,549322254,0
+AAPL.US,D,20050330,000000,1.25941,1.28356,1.2543,1.28356,469193234,0
+AAPL.US,D,20050331,000000,1.27296,1.2751,1.24732,1.24969,757698328,0
+AAPL.US,D,20050401,000000,1.26246,1.26518,1.21668,1.2264,762736919,0
+AAPL.US,D,20050404,000000,1.22326,1.23887,1.20451,1.23249,690704554,0
+AAPL.US,D,20050405,000000,1.23544,1.26698,1.23249,1.25635,664840079,0
+AAPL.US,D,20050406,000000,1.27167,1.28386,1.26419,1.26973,494786893,0
+AAPL.US,D,20050407,000000,1.26973,1.31205,1.26725,1.30635,604623511,0
+AAPL.US,D,20050408,000000,1.30821,1.33318,1.30586,1.31175,774091498,0
+AAPL.US,D,20050411,000000,1.32679,1.32709,1.25692,1.25732,979009268,0
+AAPL.US,D,20050412,000000,1.27481,1.29515,1.25999,1.27934,1170339764,0
+AAPL.US,D,20050413,000000,1.28899,1.28928,1.21128,1.23093,1678095688,0
+AAPL.US,D,20050414,000000,1.16364,1.19899,1.1049,1.11738,3283833820,0
+AAPL.US,D,20050415,000000,1.09814,1.11709,1.05817,1.06023,2060013335,0
+AAPL.US,D,20050418,000000,1.05178,1.0887,1.01955,1.06828,1580624766,0
+AAPL.US,D,20050419,000000,1.09664,1.12288,1.07585,1.11228,1294342534,0
+AAPL.US,D,20050420,000000,1.12938,1.1319,1.06288,1.06495,1137756085,0
+AAPL.US,D,20050421,000000,1.09116,1.11601,1.07673,1.11513,909410212,0
+AAPL.US,D,20050422,000000,1.10372,1.10961,1.04646,1.06465,999775294,0
+AAPL.US,D,20050425,000000,1.09441,1.1103,1.08291,1.10903,890058297,0
+AAPL.US,D,20050426,000000,1.10224,1.12484,1.0833,1.08537,967874865,0
+AAPL.US,D,20050427,000000,1.07367,1.09056,1.06495,1.0781,731743411,0
+AAPL.US,D,20050428,000000,1.08811,1.08987,1.05688,1.06592,685940980,0
+AAPL.US,D,20050429,000000,1.08114,1.08657,1.0562,1.08133,800197603,0
+AAPL.US,D,20050502,000000,1.08713,1.09923,1.08015,1.09263,554907076,0
+AAPL.US,D,20050503,000000,1.09176,1.10195,1.08055,1.08597,591741260,0
+AAPL.US,D,20050504,000000,1.08713,1.11561,1.08261,1.11415,538952126,0
+AAPL.US,D,20050505,000000,1.11561,1.11767,1.09383,1.1002,461348363,0
+AAPL.US,D,20050506,000000,1.10903,1.11953,1.10343,1.11679,388761748,0
+AAPL.US,D,20050509,000000,1.11738,1.12318,1.10224,1.10874,423542412,0
+AAPL.US,D,20050510,000000,1.09981,1.11709,1.08958,1.09233,531566806,0
+AAPL.US,D,20050511,000000,1.05718,1.06983,0.99294,1.06798,2442777240,0
+AAPL.US,D,20050512,000000,1.06228,1.0673,1.01955,1.02369,1156079290,0
+AAPL.US,D,20050513,000000,1.02721,1.05658,1.02183,1.04276,839866687,0
+AAPL.US,D,20050516,000000,1.03978,1.07103,1.03569,1.0662,564882145,0
+AAPL.US,D,20050517,000000,1.05355,1.06356,1.03599,1.06053,702070252,0
+AAPL.US,D,20050518,000000,1.06465,1.12632,1.04922,1.07496,758237558,0
+AAPL.US,D,20050519,000000,1.07367,1.12996,1.07308,1.12602,946283923,0
+AAPL.US,D,20050520,000000,1.11983,1.12919,1.11542,1.12602,539441686,0
+AAPL.US,D,20050523,000000,1.13936,1.19665,1.13527,1.1925,1243343443,0
+AAPL.US,D,20050524,000000,1.18299,1.19938,1.17052,1.19075,707520469,0
+AAPL.US,D,20050525,000000,1.18821,1.19813,1.17916,1.19308,494547161,0
+AAPL.US,D,20050526,000000,1.19958,1.22778,1.16364,1.22178,625832624,0
+AAPL.US,D,20050527,000000,1.22326,1.22326,1.19998,1.21639,376415305,0
+AAPL.US,D,20050531,000000,1.2206,1.22178,1.18711,1.1925,481339208,0
+AAPL.US,D,20050601,000000,1.19665,1.22246,1.19547,1.20862,540864686,0
+AAPL.US,D,20050602,000000,1.20302,1.20921,1.18771,1.20087,445572698,0
+AAPL.US,D,20050603,000000,1.14441,1.15696,1.13278,1.14683,1140146621,0
+AAPL.US,D,20050606,000000,1.15197,1.15854,1.12632,1.13734,967264281,0
+AAPL.US,D,20050607,000000,1.13151,1.13151,1.09323,1.09605,889101854,0
+AAPL.US,D,20050608,000000,1.09863,1.11709,1.09694,1.10729,492031656,0
+AAPL.US,D,20050609,000000,1.10961,1.13792,1.10431,1.12919,465062569,0
+AAPL.US,D,20050610,000000,1.12151,1.12151,1.06524,1.07397,808684174,0
+AAPL.US,D,20050613,000000,1.07702,1.09814,1.07436,1.07673,519091647,0
+AAPL.US,D,20050614,000000,1.08055,1.08419,1.07221,1.07967,416532074,0
+AAPL.US,D,20050615,000000,1.10303,1.11856,1.0887,1.11355,670896084,0
+AAPL.US,D,20050616,000000,1.11542,1.14213,1.10431,1.13909,659766684,0
+AAPL.US,D,20050617,000000,1.15411,1.15586,1.13457,1.1489,710852206,0
+AAPL.US,D,20050620,000000,1.13675,1.14233,1.12318,1.1279,387234446,0
+AAPL.US,D,20050621,000000,1.12582,1.14529,1.12103,1.13556,441735736,0
+AAPL.US,D,20050622,000000,1.14979,1.15764,1.14371,1.15616,511267484,0
+AAPL.US,D,20050623,000000,1.16491,1.19308,1.15924,1.1664,803432152,0
+AAPL.US,D,20050624,000000,1.17239,1.17336,1.12996,1.13248,494747807,0
+AAPL.US,D,20050627,000000,1.1057,1.14253,1.1002,1.11267,715928047,0
+AAPL.US,D,20050628,000000,1.12425,1.12731,1.11474,1.11896,418300379,0
+AAPL.US,D,20050629,000000,1.11709,1.11826,1.0833,1.09086,540894161,0
+AAPL.US,D,20050630,000000,1.09814,1.11445,1.08899,1.10392,497676004,0
+AAPL.US,D,20050701,000000,1.10461,1.10874,1.0884,1.09471,298654225,0
+AAPL.US,D,20050705,000000,1.09784,1.14401,1.09471,1.13909,540955349,0
+AAPL.US,D,20050706,000000,1.13328,1.14441,1.11561,1.12131,475445096,0
+AAPL.US,D,20050707,000000,1.10372,1.13248,1.10372,1.12859,457589492,0
+AAPL.US,D,20050708,000000,1.13556,1.14801,1.12367,1.14711,346388592,0
+AAPL.US,D,20050711,000000,1.15077,1.15924,1.13308,1.14253,465035817,0
+AAPL.US,D,20050712,000000,1.14656,1.15167,1.13705,1.14683,461823862,0
+AAPL.US,D,20050713,000000,1.14683,1.15469,1.13675,1.15019,914444106,0
+AAPL.US,D,20050714,000000,1.22425,1.25999,1.20667,1.22207,2496177450,0
+AAPL.US,D,20050715,000000,1.22522,1.24662,1.21344,1.24604,819125335,0
+AAPL.US,D,20050718,000000,1.24455,1.26276,1.24075,1.24426,699598563,0
+AAPL.US,D,20050719,000000,1.2491,1.29653,1.23192,1.29515,799550342,0
+AAPL.US,D,20050720,000000,1.28572,1.31362,1.27894,1.30851,540832569,0
+AAPL.US,D,20050721,000000,1.31205,1.32088,1.28659,1.2983,482863023,0
+AAPL.US,D,20050722,000000,1.30291,1.3197,1.30124,1.3197,359353878,0
+AAPL.US,D,20050725,000000,1.32029,1.32802,1.31145,1.31382,351267767,0
+AAPL.US,D,20050726,000000,1.3197,1.32294,1.30045,1.30851,319915693,0
+AAPL.US,D,20050727,000000,1.31205,1.32176,1.27964,1.31931,337969334,0
+AAPL.US,D,20050728,000000,1.31911,1.3197,1.29858,1.31362,302541421,0
+AAPL.US,D,20050729,000000,1.30752,1.3311,1.26755,1.27894,671328782,0
+AAPL.US,D,20050801,000000,1.27748,1.29211,1.26207,1.2821,376083853,0
+AAPL.US,D,20050802,000000,1.2863,1.30459,1.27778,1.29515,354064370,0
+AAPL.US,D,20050803,000000,1.29515,1.29898,1.28267,1.29614,311502081,0
+AAPL.US,D,20050804,000000,1.28899,1.28956,1.26843,1.28081,325307594,0
+AAPL.US,D,20050805,000000,1.2751,1.30045,1.26029,1.28928,288700339,0
+AAPL.US,D,20050808,000000,1.28956,1.29722,1.27778,1.27894,210563333,0
+AAPL.US,D,20050809,000000,1.28928,1.31636,1.28679,1.31412,461405889,0
+AAPL.US,D,20050810,000000,1.3197,1.3314,1.29898,1.30104,432890712,0
+AAPL.US,D,20050811,000000,1.30124,1.32324,1.29722,1.3197,324533616,0
+AAPL.US,D,20050812,000000,1.30351,1.38622,1.30045,1.38244,1110758695,0
+AAPL.US,D,20050815,000000,1.39631,1.44944,1.39317,1.42991,1293905079,0
+AAPL.US,D,20050816,000000,1.42194,1.42452,1.38593,1.387,641199737,0
+AAPL.US,D,20050817,000000,1.39397,1.42273,1.39071,1.41408,604034903,0
+AAPL.US,D,20050818,000000,1.40959,1.40959,1.37216,1.38854,527013109,0
+AAPL.US,D,20050819,000000,1.387,1.40073,1.37275,1.3745,454775196,0
+AAPL.US,D,20050822,000000,1.38463,1.40223,1.35731,1.37568,461899798,0
+AAPL.US,D,20050823,000000,1.37835,1.38244,1.35908,1.37177,352057137,0
+AAPL.US,D,20050824,000000,1.36792,1.41309,1.36733,1.37275,681066112,0
+AAPL.US,D,20050825,000000,1.38304,1.39437,1.3739,1.38136,328973980,0
+AAPL.US,D,20050826,000000,1.38593,1.38981,1.36036,1.37177,310866630,0
+AAPL.US,D,20050829,000000,1.35908,1.38049,1.35731,1.37479,304620099,0
+AAPL.US,D,20050830,000000,1.37924,1.40329,1.37716,1.39669,617658974,0
+AAPL.US,D,20050831,000000,1.40446,1.41036,1.38766,1.40632,479845925,0
+AAPL.US,D,20050901,000000,1.40959,1.41468,1.38225,1.38739,424235897,0
+AAPL.US,D,20050902,000000,1.39219,1.40349,1.38304,1.38622,264772484,0
+AAPL.US,D,20050906,000000,1.40034,1.46603,1.39611,1.4636,974456928,0
+AAPL.US,D,20050907,000000,1.47154,1.48158,1.43718,1.46006,1146094699,0
+AAPL.US,D,20050908,000000,1.48098,1.50307,1.4737,1.49294,836612467,0
+AAPL.US,D,20050909,000000,1.49973,1.54001,1.49334,1.53883,733141124,0
+AAPL.US,D,20050912,000000,1.53536,1.54845,1.51683,1.54148,538897960,0
+AAPL.US,D,20050913,000000,1.53265,1.53813,1.50907,1.5241,586889442,0
+AAPL.US,D,20050914,000000,1.53489,1.53517,1.4834,1.48806,564942376,0
+AAPL.US,D,20050915,000000,1.49973,1.50493,1.47941,1.49572,482036479,0
+AAPL.US,D,20050916,000000,1.50611,1.53576,1.49806,1.53576,703576329,0
+AAPL.US,D,20050919,000000,1.53107,1.58626,1.53107,1.57871,932945043,0
+AAPL.US,D,20050920,000000,1.5895,1.61376,1.58704,1.59529,976821850,0
+AAPL.US,D,20050921,000000,1.5895,1.59096,1.55541,1.56298,516768952,0
+AAPL.US,D,20050922,000000,1.55808,1.57368,1.53913,1.55649,552204878,0
+AAPL.US,D,20050923,000000,1.56269,1.60443,1.55471,1.59549,664956809,0
+AAPL.US,D,20050926,000000,1.62494,1.63644,1.59913,1.61465,650826188,0
+AAPL.US,D,20050927,000000,1.61935,1.62672,1.60236,1.60266,406856645,0
+AAPL.US,D,20050928,000000,1.59156,1.59285,1.51723,1.53196,1340181141,0
+AAPL.US,D,20050929,000000,1.53536,1.57732,1.5238,1.56996,758377467,0
+AAPL.US,D,20050930,000000,1.57056,1.60894,1.55591,1.60776,632090490,0
+AAPL.US,D,20051003,000000,1.62437,1.63587,1.60983,1.63281,604280687,0
+AAPL.US,D,20051004,000000,1.64872,1.66001,1.60855,1.6119,642329382,0
+AAPL.US,D,20051005,000000,1.62947,1.63045,1.58194,1.58281,727198403,0
+AAPL.US,D,20051006,000000,1.59873,1.60413,1.52557,1.55062,901848299,0
+AAPL.US,D,20051007,000000,1.5517,1.55738,1.51594,1.53843,807211231,0
+AAPL.US,D,20051010,000000,1.55649,1.55679,1.50798,1.51054,604229539,0
+AAPL.US,D,20051011,000000,1.53754,1.55561,1.51141,1.54716,1445662218,0
+AAPL.US,D,20051012,000000,1.45887,1.50858,1.43559,1.47703,3210276402,0
+AAPL.US,D,20051013,000000,1.48538,1.61797,1.47762,1.6116,2220202714,0
+AAPL.US,D,20051014,000000,1.6116,1.63016,1.5831,1.61935,1233081017,0
+AAPL.US,D,20051017,000000,1.61935,1.62642,1.57988,1.60266,734473231,0
+AAPL.US,D,20051018,000000,1.59706,1.61797,1.56563,1.56593,725725219,0
+AAPL.US,D,20051019,000000,1.5617,1.64832,1.53576,1.64773,1200833029,0
+AAPL.US,D,20051020,000000,1.63929,1.69461,1.63016,1.68367,1616142271,0
+AAPL.US,D,20051021,000000,1.70893,1.70893,1.66039,1.66915,945902106,0
+AAPL.US,D,20051024,000000,1.66582,1.70332,1.65225,1.70332,728368702,0
+AAPL.US,D,20051025,000000,1.69153,1.705,1.67004,1.6825,555202417,0
+AAPL.US,D,20051026,000000,1.68802,1.7263,1.677,1.7105,753431895,0
+AAPL.US,D,20051027,000000,1.70922,1.70982,1.66188,1.66188,490690215,0
+AAPL.US,D,20051028,000000,1.68094,1.69253,1.62467,1.63379,916890292,0
+AAPL.US,D,20051031,000000,1.65668,1.73879,1.64205,1.72729,1123371010,0
+AAPL.US,D,20051101,000000,1.71728,1.7437,1.70568,1.72455,894496287,0
+AAPL.US,D,20051102,000000,1.73161,1.7994,1.72749,1.79792,1027331761,0
+AAPL.US,D,20051103,000000,1.81589,1.86891,1.80153,1.85496,1052727515,0
+AAPL.US,D,20051104,000000,1.81106,1.83671,1.78809,1.83396,1045637068,0
+AAPL.US,D,20051107,000000,1.82502,1.84959,1.8036,1.80636,759250957,0
+AAPL.US,D,20051108,000000,1.79792,1.81086,1.77248,1.79635,563803636,0
+AAPL.US,D,20051109,000000,1.8039,1.83571,1.7994,1.80271,633905034,0
+AAPL.US,D,20051110,000000,1.81952,1.83551,1.7699,1.83484,795272184,0
+AAPL.US,D,20051111,000000,1.84446,1.86262,1.83954,1.84553,506190380,0
+AAPL.US,D,20051114,000000,1.84553,1.85891,1.82677,1.84299,440357692,0
+AAPL.US,D,20051115,000000,1.8474,1.8918,1.84329,1.86786,643740711,0
+AAPL.US,D,20051116,000000,1.89691,1.95123,1.8922,1.94788,931816817,0
+AAPL.US,D,20051117,000000,1.96752,1.97586,1.92677,1.93493,805071628,0
+AAPL.US,D,20051118,000000,1.9588,1.96233,1.9304,1.93611,624884188,0
+AAPL.US,D,20051121,000000,1.94417,1.95523,1.91115,1.94818,608835540,0
+AAPL.US,D,20051122,000000,1.94907,2.00221,1.93493,1.99484,643332229,0
+AAPL.US,D,20051123,000000,2.0068,2.03894,2.00003,2.01271,578453401,0
+AAPL.US,D,20051125,000000,2.02451,2.08558,2.02451,2.07958,470392946,0
+AAPL.US,D,20051128,000000,2.12132,2.13115,2.07133,2.0893,1212157756,0
+AAPL.US,D,20051129,000000,2.09932,2.10837,2.01997,2.04236,1060891514,0
+AAPL.US,D,20051130,000000,2.05238,2.06474,2.02508,2.0342,707302678,0
+AAPL.US,D,20051201,000000,2.06594,2.15148,2.0635,2.14766,966879793,0
+AAPL.US,D,20051202,000000,2.16267,2.18133,2.12024,2.1781,1066332134,0
+AAPL.US,D,20051205,000000,2.15835,2.17515,2.14419,2.15413,687691223,0
+AAPL.US,D,20051206,000000,2.21866,2.244,2.19971,2.22132,1017775873,0
+AAPL.US,D,20051207,000000,2.22631,2.2328,2.19274,2.21817,805693204,0
+AAPL.US,D,20051208,000000,2.19469,2.22465,2.17722,2.2223,937140328,0
+AAPL.US,D,20051209,000000,2.22631,2.23684,2.19971,2.22869,661290743,0
+AAPL.US,D,20051212,000000,2.24822,2.26029,2.23585,2.24655,625128512,0
+AAPL.US,D,20051213,000000,2.24606,2.26366,2.22563,2.24842,587649085,0
+AAPL.US,D,20051214,000000,2.17741,2.19804,2.10768,2.15974,1725344175,0
+AAPL.US,D,20051215,000000,2.17958,2.18537,2.13971,2.16501,667800520,0
+AAPL.US,D,20051216,000000,2.16366,2.16848,2.13086,2.13253,793782498,0
+AAPL.US,D,20051219,000000,2.13017,2.17722,2.13017,2.14089,629643384,0
+AAPL.US,D,20051220,000000,2.14696,2.17092,2.13273,2.16267,570249533,0
+AAPL.US,D,20051221,000000,2.17614,2.20755,2.17545,2.20441,562498651,0
+AAPL.US,D,20051222,000000,2.21709,2.23378,2.20735,2.22053,441312752,0
+AAPL.US,D,20051223,000000,2.22415,2.22719,2.19804,2.19971,273535636,0
+AAPL.US,D,20051227,000000,2.22112,2.2548,2.21817,2.22631,702850827,0
+AAPL.US,D,20051228,000000,2.22929,2.24174,2.19872,2.20668,473628401,0
+AAPL.US,D,20051229,000000,2.21443,2.21443,2.14196,2.14283,583520747,0
+AAPL.US,D,20051230,000000,2.12663,2.1723,2.10974,2.1561,743327326,0
+AAPL.US,D,20060103,000000,2.1717,2.24144,2.16701,2.24144,957478385,0
+AAPL.US,D,20060104,000000,2.2548,2.27847,2.23417,2.24822,737267743,0
+AAPL.US,D,20060105,000000,2.24606,2.24606,2.21219,2.23025,533378425,0
+AAPL.US,D,20060106,000000,2.25697,2.30028,2.23535,2.28772,838703818,0
+AAPL.US,D,20060109,000000,2.30323,2.31512,2.27159,2.28075,803672309,0
+AAPL.US,D,20060110,000000,2.28643,2.45545,2.27426,2.4251,2714381007,0
+AAPL.US,D,20060111,000000,2.5143,2.54296,2.47707,2.51594,1777191021,0
+AAPL.US,D,20060112,000000,2.54786,2.59138,2.50771,2.52795,1523818340,0
+AAPL.US,D,20060113,000000,2.55004,2.57971,2.5368,2.56665,923644562,0
+AAPL.US,D,20060117,000000,2.56783,2.59059,2.51499,2.54019,993463842,0
+AAPL.US,D,20060118,000000,2.49228,2.52059,2.45426,2.47432,1420688668,0
+AAPL.US,D,20060119,000000,2.44141,2.44948,2.36146,2.37078,2019121073,0
+AAPL.US,D,20060120,000000,2.37786,2.39996,2.27426,2.28143,1354261705,0
+AAPL.US,D,20060123,000000,2.28357,2.38601,2.27877,2.32945,1261869394,0
+AAPL.US,D,20060124,000000,2.36264,2.3814,2.27258,2.28045,1358164193,0
+AAPL.US,D,20060125,000000,2.32248,2.32446,2.19635,2.22533,1518959716,0
+AAPL.US,D,20060126,000000,2.23929,2.26266,2.15747,2.16936,1404766424,0
+AAPL.US,D,20060127,000000,2.18596,2.20735,2.13204,2.16024,1135500062,0
+AAPL.US,D,20060130,000000,2.13763,2.29703,2.12507,2.24909,1657973191,0
+AAPL.US,D,20060131,000000,2.26483,2.2891,2.21219,2.26512,1086337125,0
+AAPL.US,D,20060201,000000,2.24909,2.29262,2.2384,2.26246,620595672,0
+AAPL.US,D,20060202,000000,2.25932,2.26059,2.16092,2.16257,841627059,0
+AAPL.US,D,20060203,000000,2.1678,2.183,2.13017,2.15452,824162523,0
+AAPL.US,D,20060206,000000,2.16435,2.17447,2.00162,2.0184,1966882850,0
+AAPL.US,D,20060207,000000,2.04952,2.08381,1.99974,2.02753,1652111769,0
+AAPL.US,D,20060208,000000,2.05327,2.07171,1.97952,2.0635,1134858407,0
+AAPL.US,D,20060209,000000,2.07557,2.07625,1.93522,1.94788,1368614567,0
+AAPL.US,D,20060210,000000,1.95329,2.02959,1.8864,2.01879,2094585290,0
+AAPL.US,D,20060213,000000,1.99484,2.00191,1.93855,1.94072,1051727090,0
+AAPL.US,D,20060214,000000,1.95269,2.04236,1.94937,2.0287,1382290905,0
+AAPL.US,D,20060215,000000,2.01879,2.08804,2.00191,2.07586,1365465630,0
+AAPL.US,D,20060216,000000,2.09932,2.12937,2.08381,2.11635,1128915314,0
+AAPL.US,D,20060217,000000,2.10887,2.12566,2.08784,2.10818,685811327,0
+AAPL.US,D,20060221,000000,2.11808,2.1228,2.05954,2.07171,928055615,0
+AAPL.US,D,20060222,000000,2.07076,2.14961,2.03952,2.13883,1164804516,0
+AAPL.US,D,20060223,000000,2.15284,2.18928,2.14214,2.15217,1020096486,0
+AAPL.US,D,20060224,000000,2.16111,2.18596,2.13525,2.14332,636744306,0
+AAPL.US,D,20060227,000000,2.15994,2.16316,2.11867,2.12869,941976221,0
+AAPL.US,D,20060228,000000,2.14766,2.17141,2.04236,2.05406,1507270996,0
+AAPL.US,D,20060301,000000,2.06928,2.0841,2.04011,2.07231,908553022,0
+AAPL.US,D,20060302,000000,2.06986,2.09932,2.05924,2.08784,744453614,0
+AAPL.US,D,20060303,000000,2.07919,2.09688,2.02538,2.03109,877861706,0
+AAPL.US,D,20060306,000000,2.02753,2.03109,1.94748,1.96379,1086529332,0
+AAPL.US,D,20060307,000000,1.97234,2.00622,1.95171,1.98865,1038650742,0
+AAPL.US,D,20060308,000000,1.99009,2.01546,1.95995,1.96928,776650135,0
+AAPL.US,D,20060309,000000,1.98214,1.99337,1.91372,1.91742,951417123,0
+AAPL.US,D,20060310,000000,1.92187,1.93414,1.87293,1.89504,1241976531,0
+AAPL.US,D,20060313,000000,1.95269,1.98776,1.94309,1.96988,1025386653,0
+AAPL.US,D,20060314,000000,1.97314,2.01908,1.96449,2.01908,764442763,0
+AAPL.US,D,20060315,000000,2.0342,2.04067,1.96508,1.98628,1062179144,0
+AAPL.US,D,20060316,000000,2.00603,2.00622,1.92826,1.92856,892008935,0
+AAPL.US,D,20060317,000000,1.9415,1.96567,1.92283,1.93924,966843201,0
+AAPL.US,D,20060320,000000,1.95583,1.96319,1.91546,1.91921,720761355,0
+AAPL.US,D,20060321,000000,1.92826,1.92951,1.84114,1.85377,1599665776,0
+AAPL.US,D,20060322,000000,1.86727,1.89691,1.8377,1.84959,1602584788,0
+AAPL.US,D,20060323,000000,1.85017,1.85654,1.78789,1.8042,1698703474,0
+AAPL.US,D,20060324,000000,1.80764,1.82766,1.7705,1.79822,1276425452,0
+AAPL.US,D,20060327,000000,1.80636,1.84084,1.78151,1.78473,1316988800,0
+AAPL.US,D,20060328,000000,1.79017,1.8036,1.74694,1.76088,1628996808,0
+AAPL.US,D,20060329,000000,1.77347,1.87502,1.72956,1.86931,2786210674,0
+AAPL.US,D,20060330,000000,1.88503,1.89849,1.84534,1.88199,1653324321,0
+AAPL.US,D,20060331,000000,1.89662,1.90772,1.86667,1.88109,965626827,0
+AAPL.US,D,20060403,000000,1.90918,1.92322,1.87775,1.87894,971406289,0
+AAPL.US,D,20060404,000000,1.86262,1.86607,1.83101,1.83454,1109710358,0
+AAPL.US,D,20060405,000000,1.94072,2.01576,1.92399,2.01576,2658227941,0
+AAPL.US,D,20060406,000000,2.04825,2.16092,2.04542,2.13653,3167040874,0
+AAPL.US,D,20060407,000000,2.12604,2.13545,2.05347,2.09314,1840012564,0
+AAPL.US,D,20060410,000000,2.10679,2.12683,2.05298,2.05924,1075754930,0
+AAPL.US,D,20060411,000000,2.07006,2.07841,2.01142,2.03924,1118402153,0
+AAPL.US,D,20060412,000000,2.04354,2.04453,1.98845,2.00062,880739513,0
+AAPL.US,D,20060413,000000,1.98845,2.02272,1.97373,1.99308,874819794,0
+AAPL.US,D,20060417,000000,1.99454,2.00444,1.9298,1.94378,859157840,0
+AAPL.US,D,20060418,000000,1.94937,1.99337,1.94309,1.98601,945404926,0
+AAPL.US,D,20060419,000000,2.00387,2.00938,1.96359,1.96898,1279851488,0
+AAPL.US,D,20060420,000000,2.08439,2.0995,1.98542,2.02841,1984578229,0
+AAPL.US,D,20060421,000000,2.05347,2.05845,1.99337,2.01055,939443681,0
+AAPL.US,D,20060424,000000,2.0068,2.0068,1.96449,1.97194,841778283,0
+AAPL.US,D,20060425,000000,1.97863,1.99698,1.96626,1.98453,629387001,0
+AAPL.US,D,20060426,000000,1.99728,2.04768,1.99119,2.04384,846428063,0
+AAPL.US,D,20060427,000000,2.03178,2.0953,2.01997,2.08018,1007279945,0
+AAPL.US,D,20060428,000000,2.07684,2.13833,2.07527,2.11101,903807607,0
+AAPL.US,D,20060501,000000,2.12231,2.14559,2.07409,2.08735,893300764,0
+AAPL.US,D,20060502,000000,2.10413,2.15884,2.10287,2.14816,918154805,0
+AAPL.US,D,20060503,000000,2.15766,2.15766,2.10513,2.13343,817812778,0
+AAPL.US,D,20060504,000000,2.13066,2.18596,2.11327,2.13293,1024552338,0
+AAPL.US,D,20060505,000000,2.1566,2.16701,2.13363,2.1561,670296988,0
+AAPL.US,D,20060508,000000,2.18616,2.21364,2.15128,2.1561,708188375,0
+AAPL.US,D,20060509,000000,2.15354,2.17614,2.11788,2.12997,632921961,0
+AAPL.US,D,20060510,000000,2.13833,2.13931,2.08784,2.1172,547643258,0
+AAPL.US,D,20060511,000000,2.11966,2.12419,2.02595,2.04384,964931393,0
+AAPL.US,D,20060512,000000,2.04384,2.05984,2.00504,2.03049,764232728,0
+AAPL.US,D,20060515,000000,2.01299,2.05081,2.01299,2.03322,629863026,0
+AAPL.US,D,20060516,000000,2.04688,2.04688,1.9418,1.94877,1115381551,0
+AAPL.US,D,20060517,000000,1.94349,1.97057,1.92167,1.95732,887164501,0
+AAPL.US,D,20060518,000000,1.96752,1.98716,1.89298,1.89474,783796630,0
+AAPL.US,D,20060519,000000,1.89474,1.94591,1.88404,1.93463,1173931458,0
+AAPL.US,D,20060522,000000,1.91344,1.91921,1.88258,1.90094,855426457,0
+AAPL.US,D,20060523,000000,1.94531,1.95523,1.88945,1.89396,826904784,0
+AAPL.US,D,20060524,000000,1.88797,1.90888,1.84612,1.89966,1090800715,0
+AAPL.US,D,20060525,000000,1.92707,1.93275,1.89809,1.92922,551787538,0
+AAPL.US,D,20060526,000000,1.92826,1.93611,1.89357,1.90566,515527972,0
+AAPL.US,D,20060530,000000,1.89357,1.89849,1.83571,1.83611,670391582,0
+AAPL.US,D,20060531,000000,1.85222,1.8531,1.76021,1.79259,1524986950,0
+AAPL.US,D,20060601,000000,1.79496,1.86786,1.78503,1.86449,1122314034,0
+AAPL.US,D,20060602,000000,1.88856,1.8924,1.826,1.84929,816524011,0
+AAPL.US,D,20060605,000000,1.83396,1.83396,1.79852,1.7994,721215091,0
+AAPL.US,D,20060606,000000,1.80676,1.81833,1.76698,1.79104,864588409,0
+AAPL.US,D,20060607,000000,1.80093,1.81136,1.74997,1.75615,892196456,0
+AAPL.US,D,20060608,000000,1.75037,1.82736,1.71403,1.82228,1663500422,0
+AAPL.US,D,20060609,000000,1.83514,1.84612,1.77248,1.77679,923841627,0
+AAPL.US,D,20060612,000000,1.78259,1.79141,1.70835,1.70962,854549187,0
+AAPL.US,D,20060613,000000,1.72779,1.77248,1.72032,1.74937,1285813720,0
+AAPL.US,D,20060614,000000,1.74937,1.76284,1.70019,1.72779,1045412429,0
+AAPL.US,D,20060615,000000,1.72298,1.79161,1.70207,1.78082,1417405927,0
+AAPL.US,D,20060616,000000,1.76931,1.77532,1.72484,1.7263,997908881,0
+AAPL.US,D,20060619,000000,1.73326,1.74489,1.70962,1.71552,838721364,0
+AAPL.US,D,20060620,000000,1.72779,1.74997,1.71823,1.72358,800339232,0
+AAPL.US,D,20060621,000000,1.7321,1.76088,1.71853,1.73515,1027809097,0
+AAPL.US,D,20060622,000000,1.74152,1.792,1.74152,1.78691,1150411934,0
+AAPL.US,D,20060623,000000,1.79104,1.8046,1.76146,1.76442,785895947,0
+AAPL.US,D,20060626,000000,1.77433,1.77552,1.75057,1.76931,555279011,0
+AAPL.US,D,20060627,000000,1.77317,1.7762,1.72151,1.72239,653289612,0
+AAPL.US,D,20060628,000000,1.71853,1.71853,1.66188,1.67996,1012805192,0
+AAPL.US,D,20060629,000000,1.70332,1.77228,1.69123,1.76864,1037957783,0
+AAPL.US,D,20060630,000000,1.7267,1.7319,1.69461,1.71758,878307491,0
+AAPL.US,D,20060703,000000,1.71982,1.74489,1.71982,1.73792,231941487,0
+AAPL.US,D,20060705,000000,1.71246,1.72749,1.69635,1.70962,617015580,0
+AAPL.US,D,20060706,000000,1.71552,1.72151,1.66757,1.67249,753954953,0
+AAPL.US,D,20060707,000000,1.6664,1.69607,1.63958,1.66158,951492365,0
+AAPL.US,D,20060710,000000,1.67131,1.69432,1.63469,1.64952,630176305,0
+AAPL.US,D,20060711,000000,1.65225,1.67907,1.63567,1.66875,982383714,0
+AAPL.US,D,20060712,000000,1.655,1.65668,1.58674,1.58833,1103369339,0
+AAPL.US,D,20060713,000000,1.56101,1.6233,1.54187,1.56711,1488201174,0
+AAPL.US,D,20060714,000000,1.57427,1.58626,1.50425,1.51966,1182148677,0
+AAPL.US,D,20060717,000000,1.54903,1.59285,1.54903,1.57076,1220044187,0
+AAPL.US,D,20060718,000000,1.59529,1.61494,1.55501,1.58645,1192213416,0
+AAPL.US,D,20060719,000000,1.58803,1.65196,1.57056,1.62261,1654453859,0
+AAPL.US,D,20060720,000000,1.82835,1.8471,1.79104,1.81431,2348480071,0
+AAPL.US,D,20060721,000000,1.79104,1.83396,1.78869,1.82108,1062093110,0
+AAPL.US,D,20060724,000000,1.83571,1.86232,1.81226,1.84211,860649683,0
+AAPL.US,D,20060725,000000,1.8534,1.86202,1.82286,1.85714,701433087,0
+AAPL.US,D,20060726,000000,1.86059,1.93855,1.84989,1.91546,1069834619,0
+AAPL.US,D,20060727,000000,1.93433,1.95005,1.88533,1.90142,875308747,0
+AAPL.US,D,20060728,000000,1.91772,1.96988,1.90457,1.96714,823414283,0
+AAPL.US,D,20060731,000000,2.00416,2.05807,1.98776,2.03845,1063216576,0
+AAPL.US,D,20060801,000000,2.01606,2.03746,1.97764,2.01476,845878679,0
+AAPL.US,D,20060802,000000,2.02811,2.05954,2.02481,2.04423,655734802,0
+AAPL.US,D,20060803,000000,2.03549,2.0995,2.03352,2.08706,1001469783,0
+AAPL.US,D,20060804,000000,2.00997,2.0575,1.94818,2.04825,2206378025,0
+AAPL.US,D,20060807,000000,2.03207,2.08735,1.98865,2.01576,1483052183,0
+AAPL.US,D,20060808,000000,2.01231,2.01271,1.93463,1.94279,1188037580,0
+AAPL.US,D,20060809,000000,1.95995,1.96752,1.90142,1.90713,1137872458,0
+AAPL.US,D,20060810,000000,1.89396,1.94378,1.8804,1.92167,830821331,0
+AAPL.US,D,20060811,000000,1.89662,1.92341,1.87689,1.90888,925777506,0
+AAPL.US,D,20060814,000000,1.91742,1.95603,1.90743,1.91772,854424472,0
+AAPL.US,D,20060815,000000,1.95643,1.99434,1.94349,1.99278,1025693148,0
+AAPL.US,D,20060816,000000,2.01084,2.04147,1.98922,2.03894,930340695,0
+AAPL.US,D,20060817,000000,2.03952,2.05904,2.01476,2.02723,686328405,0
+AAPL.US,D,20060818,000000,2.03079,2.0514,2.01713,2.03687,638654566,0
+AAPL.US,D,20060821,000000,2.01879,2.01879,1.98383,1.99611,626475699,0
+AAPL.US,D,20060822,000000,1.99796,2.04895,1.99434,2.02811,686904982,0
+AAPL.US,D,20060823,000000,2.04097,2.05874,2.00749,2.01879,636225964,0
+AAPL.US,D,20060824,000000,2.03805,2.04513,1.98746,2.03392,779969168,0
+AAPL.US,D,20060825,000000,2.01908,2.07076,2.01879,2.06172,647699475,0
+AAPL.US,D,20060828,000000,2.05258,2.0575,1.99974,2.00878,878997136,0
+AAPL.US,D,20060829,000000,2.00878,2.01713,1.95299,1.99366,1128102108,0
+AAPL.US,D,20060830,000000,2.01693,2.0342,1.99974,2.00818,810027530,0
+AAPL.US,D,20060831,000000,2.01506,2.04825,1.99904,2.03519,684284954,0
+AAPL.US,D,20060901,000000,2.05347,2.05874,2.0342,2.05081,486444711,0
+AAPL.US,D,20060905,000000,2.06379,2.14439,2.05583,2.14369,1205328762,0
+AAPL.US,D,20060906,000000,2.13175,2.1503,2.0904,2.1004,1159912688,0
+AAPL.US,D,20060907,000000,2.11847,2.20371,2.10699,2.1832,1509868145,0
+AAPL.US,D,20060908,000000,2.19892,2.20668,2.15679,2.17476,1066830847,0
+AAPL.US,D,20060911,000000,2.17476,2.2115,2.14196,2.17427,1129942920,0
+AAPL.US,D,20060912,000000,2.1837,2.20276,2.14283,2.1781,2006031510,0
+AAPL.US,D,20060913,000000,2.18567,2.22869,2.16848,2.22533,1364800745,0
+AAPL.US,D,20060914,000000,2.21344,2.23919,2.20325,2.22465,954679427,0
+AAPL.US,D,20060915,000000,2.24174,2.24842,2.19754,2.2225,1169203350,0
+AAPL.US,D,20060918,000000,2.21364,2.24488,2.19804,2.21639,839845617,0
+AAPL.US,D,20060919,000000,2.21896,2.22977,2.1832,2.21285,845543818,0
+AAPL.US,D,20060920,000000,2.23123,2.26993,2.22583,2.25717,979353242,0
+AAPL.US,D,20060921,000000,2.25932,2.28095,2.22053,2.2384,945632736,0
+AAPL.US,D,20060922,000000,2.22849,2.22909,2.17673,2.18928,792016012,0
+AAPL.US,D,20060925,000000,2.21364,2.27502,2.21131,2.27179,1022845920,0
+AAPL.US,D,20060926,000000,2.28212,2.33298,2.28212,2.32757,1313340702,0
+AAPL.US,D,20060927,000000,2.31599,2.32347,2.27406,2.29102,964966512,0
+AAPL.US,D,20060928,000000,2.31098,2.32367,2.27778,2.30982,861415599,0
+AAPL.US,D,20060929,000000,2.31599,2.32521,2.29958,2.30883,483205606,0
+AAPL.US,D,20061002,000000,2.24939,2.27542,2.22819,2.24488,848374007,0
+AAPL.US,D,20061003,000000,2.23093,2.24754,2.19469,2.2223,941519644,0
+AAPL.US,D,20061004,000000,2.21866,2.26366,2.19383,2.26128,986535036,0
+AAPL.US,D,20061005,000000,2.23417,2.28357,2.22347,2.244,802552068,0
+AAPL.US,D,20061006,000000,2.23251,2.25038,2.21393,2.22583,555992522,0
+AAPL.US,D,20061009,000000,2.21364,2.25178,2.2053,2.23802,521842875,0
+AAPL.US,D,20061010,000000,2.23664,2.23664,2.19166,2.21393,632802726,0
+AAPL.US,D,20061011,000000,2.20619,2.21935,2.17722,2.19587,680874077,0
+AAPL.US,D,20061012,000000,2.212,2.26157,2.20735,2.25717,705891880,0
+AAPL.US,D,20061013,000000,2.26943,2.30616,2.24095,2.24989,814629199,0
+AAPL.US,D,20061016,000000,2.25108,2.2757,2.24243,2.26177,605729817,0
+AAPL.US,D,20061017,000000,2.25197,2.25756,2.22112,2.22799,572551694,0
+AAPL.US,D,20061018,000000,2.24243,2.35705,2.21709,2.23495,1335879322,0
+AAPL.US,D,20061019,000000,2.37688,2.39732,2.34407,2.36951,1804926797,0
+AAPL.US,D,20061020,000000,2.36852,2.3982,2.3593,2.39732,761431673,0
+AAPL.US,D,20061023,000000,2.39868,2.45564,2.39191,2.44357,990681143,0
+AAPL.US,D,20061024,000000,2.44141,2.44996,2.40478,2.43101,551410706,0
+AAPL.US,D,20061025,000000,2.43887,2.4589,2.42971,2.44996,577051694,0
+AAPL.US,D,20061026,000000,2.45338,2.47757,2.43365,2.46479,515189740,0
+AAPL.US,D,20061027,000000,2.4528,2.47293,2.39897,2.41144,708351389,0
+AAPL.US,D,20061030,000000,2.39868,2.42638,2.38386,2.41174,595319788,0
+AAPL.US,D,20061031,000000,2.44425,2.44996,2.40558,2.43199,596976431,0
+AAPL.US,D,20061101,000000,2.43266,2.44121,2.35015,2.37435,727820783,0
+AAPL.US,D,20061102,000000,2.3652,2.37854,2.3546,2.36911,554300597,0
+AAPL.US,D,20061103,000000,2.37884,2.38482,2.33317,2.34791,514274607,0
+AAPL.US,D,20061106,000000,2.36981,2.40066,2.35214,2.39092,512366089,0
+AAPL.US,D,20061107,000000,2.41439,2.42951,2.40231,2.41469,626194749,0
+AAPL.US,D,20061108,000000,2.39868,2.48,2.39585,2.47293,822556619,0
+AAPL.US,D,20061109,000000,2.48933,2.53969,2.4628,2.49985,1099017253,0
+AAPL.US,D,20061110,000000,2.50722,2.50722,2.47461,2.49296,445160587,0
+AAPL.US,D,20061113,000000,2.49554,2.53234,2.47883,2.52993,536617178,0
+AAPL.US,D,20061114,000000,2.54296,2.54954,2.51594,2.54954,701266551,0
+AAPL.US,D,20061115,000000,2.55103,2.57623,2.5191,2.52059,779189858,0
+AAPL.US,D,20061116,000000,2.5458,2.58814,2.5373,2.56743,826225094,0
+AAPL.US,D,20061117,000000,2.55123,2.57762,2.54954,2.57449,555386882,0
+AAPL.US,D,20061120,000000,2.56141,2.60907,2.55514,2.59354,675974354,0
+AAPL.US,D,20061121,000000,2.62242,2.65669,2.6122,2.65669,741247389,0
+AAPL.US,D,20061122,000000,2.66945,2.72191,2.63479,2.70787,800170367,0
+AAPL.US,D,20061124,000000,2.68479,2.79135,2.6845,2.74863,618122296,0
+AAPL.US,D,20061127,000000,2.77307,2.79352,2.6845,2.68547,1279834164,0
+AAPL.US,D,20061128,000000,2.71118,2.75845,2.69658,2.75382,1233748046,0
+AAPL.US,D,20061129,000000,2.78907,2.79352,2.70639,2.75382,1377737122,0
+AAPL.US,D,20061130,000000,2.76551,2.77926,2.73144,2.74962,1036426151,0
+AAPL.US,D,20061201,000000,2.75382,2.76897,2.70216,2.73831,946803776,0
+AAPL.US,D,20061204,000000,2.75648,2.76089,2.71396,2.73272,845044185,0
+AAPL.US,D,20061205,000000,2.74913,2.76897,2.72564,2.73682,789135130,0
+AAPL.US,D,20061206,000000,2.71846,2.74048,2.68969,2.6943,759140792,0
+AAPL.US,D,20061207,000000,2.69971,2.71396,2.60611,2.61043,1196486643,0
+AAPL.US,D,20061208,000000,2.6127,2.68134,2.60907,2.64628,933682078,0
+AAPL.US,D,20061211,000000,2.66555,2.67868,2.64118,2.66141,594918038,0
+AAPL.US,D,20061212,000000,2.65669,2.66436,2.56546,2.58332,1231572276,0
+AAPL.US,D,20061213,000000,2.63853,2.67143,2.61369,2.67093,1019105270,0
+AAPL.US,D,20061214,000000,2.66945,2.69951,2.64628,2.65502,990703381,0
+AAPL.US,D,20061215,000000,2.66868,2.67624,2.61947,2.63087,880850757,0
+AAPL.US,D,20061218,000000,2.63087,2.63971,2.53631,2.56368,859166669,0
+AAPL.US,D,20061219,000000,2.53901,2.59993,2.50771,2.58844,1085124558,0
+AAPL.US,D,20061220,000000,2.59334,2.59943,2.54119,2.54169,676446296,0
+AAPL.US,D,20061221,000000,2.54169,2.56398,2.46509,2.48669,1075983693,0
+AAPL.US,D,20061222,000000,2.50416,2.52009,2.44768,2.46509,728201260,0
+AAPL.US,D,20061226,000000,2.4628,2.47688,2.42608,2.44504,583677283,0
+AAPL.US,D,20061227,000000,2.34387,2.4589,2.30284,2.44524,2304615740,0
+AAPL.US,D,20061228,000000,2.40163,2.43719,2.38897,2.42539,1333473272,0
+AAPL.US,D,20061229,000000,2.51761,2.56141,2.50044,2.54416,1281687961,0
+AAPL.US,D,20070103,000000,2.58767,2.59669,2.45564,2.51292,1474444406,0
+AAPL.US,D,20070104,000000,2.52447,2.57792,2.5133,2.56867,1008798354,0
+AAPL.US,D,20070105,000000,2.5743,2.58488,2.53117,2.55123,993941886,0
+AAPL.US,D,20070108,000000,2.57872,2.59531,2.55789,2.56368,948577088,0
+AAPL.US,D,20070109,000000,2.59374,2.78838,2.55414,2.77583,3987155709,0
+AAPL.US,D,20070110,000000,2.84192,2.93328,2.80283,2.90832,3504520008,0
+AAPL.US,D,20070111,000000,2.87826,2.90294,2.85206,2.87277,1715097421,0
+AAPL.US,D,20070112,000000,2.83535,2.85106,2.79616,2.83781,1562936805,0
+AAPL.US,D,20070116,000000,2.87062,2.91569,2.86226,2.91125,1481008351,0
+AAPL.US,D,20070117,000000,2.92445,2.92687,2.84389,2.848,1935245373,0
+AAPL.US,D,20070118,000000,2.75913,2.76238,2.67093,2.67143,2815423135,0
+AAPL.US,D,20070119,000000,2.65749,2.68891,2.64275,2.65336,1621510012,0
+AAPL.US,D,20070122,000000,2.67408,2.67428,2.56848,2.60318,1718850412,0
+AAPL.US,D,20070123,000000,2.57065,2.62459,2.56467,2.56995,1437647739,0
+AAPL.US,D,20070124,000000,2.58186,2.61369,2.58186,2.60042,1104773424,0
+AAPL.US,D,20070125,000000,2.61339,2.65336,2.5804,2.58667,1078772442,0
+AAPL.US,D,20070126,000000,2.61121,2.62074,2.54925,2.56092,1174807630,0
+AAPL.US,D,20070129,000000,2.58667,2.59893,2.56546,2.57762,1073502389,0
+AAPL.US,D,20070130,000000,2.59434,2.59434,2.5567,2.56586,687227748,0
+AAPL.US,D,20070131,000000,2.54316,2.57941,2.52993,2.57095,1017547615,0
+AAPL.US,D,20070201,000000,2.58332,2.58747,2.54119,2.54119,790903937,0
+AAPL.US,D,20070202,000000,2.5235,2.5567,2.50967,2.54119,740109913,0
+AAPL.US,D,20070205,000000,2.52865,2.55621,2.51741,2.51741,689201434,0
+AAPL.US,D,20070206,000000,2.53234,2.53282,2.4854,2.5237,1028904581,0
+AAPL.US,D,20070207,000000,2.53381,2.59059,2.50584,2.5836,1269972242,0
+AAPL.US,D,20070208,000000,2.56829,2.59501,2.56171,2.58449,808613388,0
+AAPL.US,D,20070209,000000,2.57574,2.58488,2.49573,2.49748,1024289939,0
+AAPL.US,D,20070212,000000,2.53185,2.55494,2.508,2.54561,861534903,0
+AAPL.US,D,20070213,000000,2.55494,2.55809,2.52845,2.53999,691470483,0
+AAPL.US,D,20070214,000000,2.53779,2.56829,2.53611,2.55839,604917744,0
+AAPL.US,D,20070215,000000,2.55621,2.56753,2.54219,2.55544,433027776,0
+AAPL.US,D,20070216,000000,2.55231,2.56171,2.53872,2.54396,475997877,0
+AAPL.US,D,20070220,000000,2.53611,2.5839,2.52428,2.57623,735446406,0
+AAPL.US,D,20070221,000000,2.58109,2.6842,2.57812,2.67545,1375726256,0
+AAPL.US,D,20070222,000000,2.72339,2.72387,2.65434,2.68479,998168804,0
+AAPL.US,D,20070223,000000,2.67772,2.70904,2.66456,2.67143,616707384,0
+AAPL.US,D,20070226,000000,2.6948,2.69951,2.62753,2.65847,733554918,0
+AAPL.US,D,20070227,000000,2.58747,2.61141,2.50172,2.51683,1364022255,0
+AAPL.US,D,20070228,000000,2.53551,2.56683,2.48933,2.5371,1094871408,0
+AAPL.US,D,20070301,000000,2.5191,2.64774,2.51123,2.61121,1685617378,0
+AAPL.US,D,20070302,000000,2.60218,2.62555,2.55544,2.56171,1024014110,0
+AAPL.US,D,20070305,000000,2.57411,2.65847,2.57195,2.58844,995686983,0
+AAPL.US,D,20070306,000000,2.63341,2.64774,2.62173,2.64434,861185904,0
+AAPL.US,D,20070307,000000,2.63971,2.66828,2.62312,2.63087,745630030,0
+AAPL.US,D,20070308,000000,2.65649,2.66042,2.62312,2.63971,608407832,0
+AAPL.US,D,20070309,000000,2.66279,2.66456,2.62173,2.63873,536570119,0
+AAPL.US,D,20070312,000000,2.63971,2.69921,2.63951,2.6953,868619581,0
+AAPL.US,D,20070313,000000,2.68134,2.71691,2.65081,2.65081,1033245198,0
+AAPL.US,D,20070314,000000,2.65669,2.69951,2.63735,2.69951,948456183,0
+AAPL.US,D,20070315,000000,2.69951,2.70944,2.67888,2.68646,665781369,0
+AAPL.US,D,20070316,000000,2.68696,2.69921,2.67888,2.68715,680802888,0
+AAPL.US,D,20070319,000000,2.70609,2.74598,2.68715,2.73301,849056359,0
+AAPL.US,D,20070320,000000,2.73881,2.75452,2.73144,2.74341,582447223,0
+AAPL.US,D,20070321,000000,2.75913,2.81894,2.74913,2.81541,818385836,0
+AAPL.US,D,20070322,000000,2.81245,2.82977,2.78907,2.81795,673059838,0
+AAPL.US,D,20070323,000000,2.79842,2.82112,2.79842,2.8047,537290215,0
+AAPL.US,D,20070326,000000,2.81963,2.87629,2.79842,2.87452,1029759829,0
+AAPL.US,D,20070327,000000,2.86982,2.90389,2.84939,2.86256,1101437659,0
+AAPL.US,D,20070328,000000,2.84626,2.86098,2.79352,2.79635,1129650704,0
+AAPL.US,D,20070329,000000,2.82424,2.82453,2.766,2.81148,864045526,0
+AAPL.US,D,20070330,000000,2.82848,2.83966,2.78172,2.78654,715119572,0
+AAPL.US,D,20070402,000000,2.82327,2.82651,2.78966,2.80863,597646615,0
+AAPL.US,D,20070403,000000,2.82288,2.85588,2.81178,2.83406,695365939,0
+AAPL.US,D,20070404,000000,2.84771,2.85313,2.82258,2.82719,567768423,0
+AAPL.US,D,20070405,000000,2.82209,2.83966,2.8047,2.83966,423362521,0
+AAPL.US,D,20070409,000000,2.85538,2.85783,2.79036,2.80863,492168223,0
+AAPL.US,D,20070410,000000,2.80962,2.82651,2.80205,2.82651,419728219,0
+AAPL.US,D,20070411,000000,2.81639,2.81768,2.76897,2.77652,653742169,0
+AAPL.US,D,20070412,000000,2.76139,2.76857,2.72072,2.76482,784206133,0
+AAPL.US,D,20070413,000000,2.72733,2.74077,2.7007,2.70609,857688217,0
+AAPL.US,D,20070416,000000,2.71691,2.74419,2.70639,2.74176,725709599,0
+AAPL.US,D,20070417,000000,2.7601,2.76828,2.69068,2.70924,895231388,0
+AAPL.US,D,20070418,000000,2.70364,2.72485,2.68743,2.71098,552480300,0
+AAPL.US,D,20070419,000000,2.70443,2.73626,2.6943,2.70708,507222959,0
+AAPL.US,D,20070420,000000,2.73184,2.73469,2.71562,2.72878,624014522,0
+AAPL.US,D,20070423,000000,2.74893,2.81325,2.74146,2.8042,929345456,0
+AAPL.US,D,20070424,000000,2.81963,2.8919,2.73781,2.79635,1256640739,0
+AAPL.US,D,20070425,000000,2.82701,2.86098,2.81325,2.85903,1412986595,0
+AAPL.US,D,20070426,000000,3.04592,3.0743,2.94801,2.96409,2069600324,0
+AAPL.US,D,20070427,000000,2.94338,2.99808,2.92983,2.99709,832875761,0
+AAPL.US,D,20070430,000000,3.00104,3.02891,2.98904,2.99318,734143165,0
+AAPL.US,D,20070501,000000,2.9866,3.00987,2.95615,2.98326,634126036,0
+AAPL.US,D,20070502,000000,2.98857,3.01576,2.98326,3.01145,601613799,0
+AAPL.US,D,20070503,000000,3.01997,3.04149,3.00005,3.01164,686009876,0
+AAPL.US,D,20070504,000000,3.02205,3.04661,3.01458,3.02343,454895615,0
+AAPL.US,D,20070507,000000,3.0309,3.12981,3.02911,3.11674,1025953503,0
+AAPL.US,D,20070508,000000,3.10141,3.15366,3.10112,3.15101,933670227,0
+AAPL.US,D,20070509,000000,3.14641,3.20777,3.14561,3.20482,854682010,0
+AAPL.US,D,20070510,000000,3.19913,3.26394,3.17693,3.21906,1425574744,0
+AAPL.US,D,20070511,000000,3.22526,3.27309,3.20189,3.26119,775534051,0
+AAPL.US,D,20070514,000000,3.29007,3.299,3.24617,3.27996,776357144,0
+AAPL.US,D,20070515,000000,3.28643,3.30453,3.19362,3.22468,1136680821,0
+AAPL.US,D,20070516,000000,3.25362,3.26365,3.10112,3.21906,1342359136,0
+AAPL.US,D,20070517,000000,3.21612,3.29519,3.21319,3.28251,877415467,0
+AAPL.US,D,20070518,000000,3.30549,3.31777,3.29253,3.29939,739209389,0
+AAPL.US,D,20070521,000000,3.30764,3.37219,3.30018,3.35776,762002381,0
+AAPL.US,D,20070522,000000,3.37347,3.41126,3.35872,3.40538,681640624,0
+AAPL.US,D,20070523,000000,3.41981,3.44898,3.37659,3.38644,1085261196,0
+AAPL.US,D,20070524,000000,3.38387,3.43296,3.30973,3.31955,1056697603,0
+AAPL.US,D,20070525,000000,3.35872,3.41225,3.34449,3.40765,753622779,0
+AAPL.US,D,20070529,000000,3.43592,3.44507,3.37975,3.42946,768902641,0
+AAPL.US,D,20070530,000000,3.42827,3.56596,3.40499,3.56253,1760827058,0
+AAPL.US,D,20070531,000000,3.60113,3.66271,3.58464,3.63472,1544109058,0
+AAPL.US,D,20070601,000000,3.63176,3.63472,3.54721,3.55075,1052989104,0
+AAPL.US,D,20070604,000000,3.55809,3.6509,3.5358,3.63942,1055799976,0
+AAPL.US,D,20070605,000000,3.6413,3.68018,3.61389,3.6794,1096565267,0
+AAPL.US,D,20070606,000000,3.66888,3.71946,3.65673,3.70789,1324403768,0
+AAPL.US,D,20070607,000000,3.74874,3.82673,3.69522,3.71975,2281654802,0
+AAPL.US,D,20070608,000000,3.76751,3.7732,3.66692,3.73369,1478604421,0
+AAPL.US,D,20070611,000000,3.77898,3.78332,3.58464,3.60446,2231925114,0
+AAPL.US,D,20070612,000000,3.5793,3.65052,3.54801,3.61067,1698798680,0
+AAPL.US,D,20070613,000000,3.63275,3.63472,3.46048,3.52384,2050189831,0
+AAPL.US,D,20070614,000000,3.5151,3.58148,3.49182,3.56173,1158993203,0
+AAPL.US,D,20070615,000000,3.61683,3.6185,3.59466,3.61389,965964425,0
+AAPL.US,D,20070618,000000,3.69806,3.75405,3.67526,3.75118,1084334132,0
+AAPL.US,D,20070619,000000,3.74088,3.74904,3.68697,3.70849,1123058197,0
+AAPL.US,D,20070620,000000,3.71485,3.73893,3.64413,3.64562,1068810400,0
+AAPL.US,D,20070621,000000,3.64808,3.72693,3.61999,3.71555,1032300576,0
+AAPL.US,D,20070622,000000,3.71427,3.73262,3.66987,3.6893,752456970,0
+AAPL.US,D,20070625,000000,3.72439,3.75118,3.63078,3.66858,1149624139,0
+AAPL.US,D,20070626,000000,3.71801,3.7182,3.56056,3.58795,1597328689,0
+AAPL.US,D,20070627,000000,3.61783,3.65956,3.57697,3.65564,1160730144,0
+AAPL.US,D,20070628,000000,3.67311,3.6735,3.59916,3.61583,998799057,0
+AAPL.US,D,20070629,000000,3.65836,3.7182,3.63176,3.65956,1350867000,0
+AAPL.US,D,20070702,000000,3.63235,3.66073,3.57736,3.63727,1185046865,0
+AAPL.US,D,20070703,000000,3.65836,3.82092,3.64413,3.81424,1384319488,0
+AAPL.US,D,20070705,000000,3.86305,3.9874,3.85973,3.98084,1728029007,0
+AAPL.US,D,20070706,000000,3.99319,3.99899,3.9109,3.96794,1041048966,0
+AAPL.US,D,20070709,000000,3.96794,3.98573,3.87457,3.90902,1184615367,0
+AAPL.US,D,20070710,000000,3.8706,4.03346,3.86363,3.96971,1493304236,0
+AAPL.US,D,20070711,000000,3.95852,4.01039,3.9383,3.9709,977089897,0
+AAPL.US,D,20070712,000000,4.01342,4.0259,3.9709,4.02019,838593245,0
+AAPL.US,D,20070713,000000,4.04888,4.13492,4.03375,4.131,1080092983,0
+AAPL.US,D,20070716,000000,4.15504,4.19806,4.1244,4.1413,1114268034,0
+AAPL.US,D,20070717,000000,4.14671,4.18766,4.1244,4.16576,843870104,0
+AAPL.US,D,20070718,000000,4.14415,4.15112,4.08021,4.14178,901235920,0
+AAPL.US,D,20070719,000000,4.2073,4.22282,4.18942,4.19856,871488615,0
+AAPL.US,D,20070720,000000,4.24942,4.32449,4.19856,4.31159,1385283822,0
+AAPL.US,D,20070723,000000,4.3011,4.35542,4.22695,4.30974,1231880630,0
+AAPL.US,D,20070724,000000,4.16409,4.22912,4.02315,4.04467,2136683254,0
+AAPL.US,D,20070725,000000,4.12125,4.14865,4.04888,4.11695,1786329956,0
+AAPL.US,D,20070726,000000,4.37693,4.45393,4.10781,4.3786,2603477791,0
+AAPL.US,D,20070727,000000,4.38271,4.46608,4.31198,4.31426,1379199610,0
+AAPL.US,D,20070730,000000,4.32691,4.36248,4.18667,4.24188,1319170207,0
+AAPL.US,D,20070731,000000,4.28882,4.30305,3.94499,3.95165,2095180715,0
+AAPL.US,D,20070801,000000,4.00764,4.06095,3.83164,4.04888,2083101133,0
+AAPL.US,D,20070802,000000,4.10585,4.10781,4.02315,4.09259,1014996322,0
+AAPL.US,D,20070803,000000,4.06048,4.07715,3.9443,3.9539,807012842,0
+AAPL.US,D,20070806,000000,3.98573,4.05763,3.84775,4.05713,1100921620,0
+AAPL.US,D,20070807,000000,4.04644,4.11626,3.97765,4.04955,1130453999,0
+AAPL.US,D,20070808,000000,4.10172,4.10466,3.95852,4.01871,961529287,0
+AAPL.US,D,20070809,000000,3.932,3.98849,3.75118,3.79117,1338154150,0
+AAPL.US,D,20070810,000000,3.6893,3.83086,3.60838,3.74874,1678376180,0
+AAPL.US,D,20070813,000000,3.85392,3.87965,3.7943,3.83241,896153435,0
+AAPL.US,D,20070814,000000,3.84745,3.84775,3.70975,3.71916,877839420,0
+AAPL.US,D,20070815,000000,3.68135,3.74511,3.58795,3.59562,1180058818,0
+AAPL.US,D,20070816,000000,3.50615,3.55387,3.34772,3.51048,2217939205,0
+AAPL.US,D,20070817,000000,3.65836,3.70394,3.59348,3.66004,1422115618,0
+AAPL.US,D,20070820,000000,3.7182,3.73399,3.61389,3.66448,956298434,0
+AAPL.US,D,20070821,000000,3.66428,3.86817,3.62862,3.82574,1548453680,0
+AAPL.US,D,20070822,000000,3.9382,3.98084,3.90902,3.97445,1249751081,0
+AAPL.US,D,20070823,000000,3.99636,3.99899,3.89185,3.93052,1031090239,0
+AAPL.US,D,20070824,000000,3.91481,4.06048,3.89302,4.05832,1084103645,0
+AAPL.US,D,20070827,000000,4.00194,4.03828,3.96175,3.96629,841196486,0
+AAPL.US,D,20070828,000000,3.92404,3.97169,3.79794,3.80383,1401609365,0
+AAPL.US,D,20070829,000000,3.89458,4.02413,3.88505,4.02069,1387943507,0
+AAPL.US,D,20070830,000000,3.97609,4.14572,3.96794,4.0858,1707741909,0
+AAPL.US,D,20070831,000000,4.18647,4.18942,4.12174,4.1523,1042283792,0
+AAPL.US,D,20070904,000000,4.19856,4.37063,4.19414,4.324,1561629270,0
+AAPL.US,D,20070905,000000,4.35246,4.37347,4.08189,4.10172,2764474851,0
+AAPL.US,D,20070906,000000,4.06708,4.12686,3.97955,4.04935,2260985084,0
+AAPL.US,D,20070907,000000,3.959,3.96794,3.89823,3.95165,1701831051,0
+AAPL.US,D,20070910,000000,4.1088,4.13961,4.01727,4.09997,1769287195,0
+AAPL.US,D,20070911,000000,4.1361,4.14671,4.01155,4.06411,1154504269,0
+AAPL.US,D,20070912,000000,4.07854,4.18128,4.07175,4.10437,1217731370,0
+AAPL.US,D,20070913,000000,4.16194,4.1687,4.09798,4.11527,781376999,0
+AAPL.US,D,20070914,000000,4.09503,4.16801,4.08434,4.1629,723215511,0
+AAPL.US,D,20070917,000000,4.1684,4.21625,4.12726,4.15005,943565834,0
+AAPL.US,D,20070918,000000,4.16722,4.28439,4.13412,4.22665,1264742177,0
+AAPL.US,D,20070919,000000,4.28912,4.29374,4.18128,4.22135,1221406659,0
+AAPL.US,D,20070920,000000,4.20279,4.25238,4.17881,4.20779,819428581,0
+AAPL.US,D,20070921,000000,4.23134,4.33813,4.20779,4.3237,1355445715,0
+AAPL.US,D,20070924,000000,4.39822,4.49397,4.39822,4.44734,1248812540,0
+AAPL.US,D,20070925,000000,4.40361,4.59486,4.40361,4.59366,1416013002,0
+AAPL.US,D,20070926,000000,4.63149,4.64827,4.53544,4.5821,1160124887,0
+AAPL.US,D,20070927,000000,4.61341,4.63494,4.56842,4.63425,781091755,0
+AAPL.US,D,20070928,000000,4.60024,4.63659,4.58143,4.60232,730731550,0
+AAPL.US,D,20071001,000000,4.63736,4.72115,4.587,4.68874,995530398,0
+AAPL.US,D,20071002,000000,4.7023,4.7568,4.67531,4.7524,941723530,0
+AAPL.US,D,20071003,000000,4.73844,4.77459,4.70859,4.7361,823435421,0
+AAPL.US,D,20071004,000000,4.73746,4.74069,4.60341,4.6858,780197995,0
+AAPL.US,D,20071005,000000,4.74993,4.84589,4.7296,4.84197,1117309311,0
+AAPL.US,D,20071008,000000,4.89303,5.03633,4.88725,5.03633,993779654,0
+AAPL.US,D,20071009,000000,5.10144,5.13238,4.9987,5.03465,1314599927,0
+AAPL.US,D,20071010,000000,5.02708,5.03534,4.9668,5.00177,792821730,0
+AAPL.US,D,20071011,000000,5.08336,5.15446,4.59466,4.86574,1943902923,0
+AAPL.US,D,20071012,000000,4.89332,5.01709,4.85269,5.01631,1175041303,0
+AAPL.US,D,20071015,000000,5.0378,5.08535,4.90363,5.00747,1282464017,0
+AAPL.US,D,20071016,000000,4.9612,5.10339,4.95247,5.08555,1265173652,0
+AAPL.US,D,20071017,000000,5.17953,5.18932,5.07433,5.18157,1341199047,0
+AAPL.US,D,20071018,000000,5.14359,5.22404,5.13072,5.2032,979431427,0
+AAPL.US,D,20071019,000000,5.22324,5.23775,5.0987,5.11085,1535829262,0
+AAPL.US,D,20071022,000000,5.1029,5.24561,5.09732,5.22961,1893927995,0
+AAPL.US,D,20071023,000000,5.6536,5.65627,5.48134,5.58318,2133565814,0
+AAPL.US,D,20071024,000000,5.57376,5.61433,5.37555,5.57669,1531871570,0
+AAPL.US,D,20071025,000000,5.54399,5.57554,5.44775,5.48184,1156037352,0
+AAPL.US,D,20071026,000000,5.54801,5.55933,5.48456,5.53958,840895302,0
+AAPL.US,D,20071029,000000,5.56952,5.59598,5.53958,5.55127,643389085,0
+AAPL.US,D,20071030,000000,5.5822,5.67894,5.54007,5.60823,1118028716,0
+AAPL.US,D,20071031,000000,5.63034,5.70203,5.54714,5.69709,991352164,0
+AAPL.US,D,20071101,000000,5.65627,5.70173,5.39836,5.62118,958086464,0
+AAPL.US,D,20071102,000000,5.67257,5.6812,5.50305,5.63445,1192869807,0
+AAPL.US,D,20071105,000000,5.55686,5.66657,5.52542,5.58387,956789543,0
+AAPL.US,D,20071106,000000,5.6092,5.75801,5.55616,5.75191,1135936472,0
+AAPL.US,D,20071107,000000,5.71007,5.77835,5.5822,5.58711,1181061739,0
+AAPL.US,D,20071108,000000,5.5937,5.605,5.0324,5.26192,2248993813,0
+AAPL.US,D,20071109,000000,5.12415,5.25251,4.9546,4.96002,1815444005,0
+AAPL.US,D,20071112,000000,4.94802,5.03072,4.51795,4.61174,2102389962,0
+AAPL.US,D,20071113,000000,4.82772,5.12824,4.61174,5.09732,2068276472,0
+AAPL.US,D,20071114,000000,5.3238,5.32526,4.91129,4.9821,1723310038,0
+AAPL.US,D,20071115,000000,4.98358,5.08614,4.80731,4.92767,1769862825,0
+AAPL.US,D,20071116,000000,4.96344,5.00893,4.7791,4.99015,1646769972,0
+AAPL.US,D,20071119,000000,4.97946,5.04457,4.8618,4.91739,1373635416,0
+AAPL.US,D,20071120,000000,4.97583,5.15213,4.90462,5.06364,1835804805,0
+AAPL.US,D,20071121,000000,4.96393,5.16892,4.93821,5.05174,1449708337,0
+AAPL.US,D,20071123,000000,5.15871,5.15998,5.09132,5.14475,554636977,0
+AAPL.US,D,20071126,000000,5.21498,5.31652,5.16892,5.17481,1553724574,0
+AAPL.US,D,20071127,000000,5.25514,5.27182,5.09898,5.24289,1566766173,0
+AAPL.US,D,20071128,000000,5.30925,5.41672,5.25898,5.40544,1367415150,0
+AAPL.US,D,20071129,000000,5.37674,5.55373,5.37281,5.5269,1246520451,0
+AAPL.US,D,20071130,000000,5.62414,5.62974,5.38912,5.46473,1413618613,0
+AAPL.US,D,20071203,000000,5.45198,5.52299,5.3292,5.36477,1143673267,0
+AAPL.US,D,20071204,000000,5.31174,5.42552,5.30875,5.39244,921004949,0
+AAPL.US,D,20071205,000000,5.48823,5.57827,5.471,5.56343,1060577799,0
+AAPL.US,D,20071206,000000,5.58487,5.70173,5.58172,5.69709,1071199174,0
+AAPL.US,D,20071207,000000,5.71461,5.84826,5.63984,5.82734,1268718480,0
+AAPL.US,D,20071210,000000,5.80553,5.86781,5.77835,5.82508,859169349,0
+AAPL.US,D,20071211,000000,5.84246,5.90357,5.61973,5.65479,1319198099,0
+AAPL.US,D,20071212,000000,5.80299,5.83275,5.5708,5.72394,1456736187,0
+AAPL.US,D,20071213,000000,5.70173,5.76172,5.63296,5.75308,1029611820,0
+AAPL.US,D,20071214,000000,5.70724,5.99784,5.68464,5.70978,802872519,0
+AAPL.US,D,20071217,000000,5.71989,5.77805,5.48774,5.53055,1218093735,0
+AAPL.US,D,20071218,000000,5.60086,5.61795,5.35593,5.48774,1454862192,0
+AAPL.US,D,20071219,000000,5.49105,5.53762,5.42552,5.49203,982801148,0
+AAPL.US,D,20071220,000000,5.56166,5.63326,5.49841,5.61433,918280065,0
+AAPL.US,D,20071221,000000,5.69938,5.81606,5.69517,5.81606,1183374615,0
+AAPL.US,D,20071224,000000,5.84856,5.97809,5.84206,5.96238,571917659,0
+AAPL.US,D,20071226,000000,5.96866,6.0275,5.90308,5.96691,837022182,0
+AAPL.US,D,20071227,000000,5.96691,6.0872,5.93223,5.95581,946278490,0
+AAPL.US,D,20071228,000000,6.01424,6.04489,5.90494,5.99294,825176248,0
+AAPL.US,D,20071231,000000,5.99017,6.01277,5.93027,5.94118,639506972,0
+AAPL.US,D,20080102,000000,5.98291,6.0059,5.7749,5.84335,1284334382,0
+AAPL.US,D,20080103,000000,5.86251,5.91976,5.77835,5.84632,1001965120,0
+AAPL.US,D,20080104,000000,5.74405,5.78774,5.36524,5.39991,1732049313,0
+AAPL.US,D,20080107,000000,5.43636,5.50588,5.10487,5.32746,2466243986,0
+AAPL.US,D,20080108,000000,5.40059,5.47278,5.12266,5.1365,1811512056,0
+AAPL.US,D,20080109,000000,5.14359,5.38282,5.04724,5.38007,2158935872,0
+AAPL.US,D,20080110,000000,5.32746,5.4286,5.26046,5.33863,1763958130,0
+AAPL.US,D,20080111,000000,5.27773,5.33354,5.0987,5.17953,1464640928,0
+AAPL.US,D,20080114,000000,5.32626,5.38086,5.25396,5.36229,1307859378,0
+AAPL.US,D,20080115,000000,5.33195,5.37506,4.93792,5.06963,2789246264,0
+AAPL.US,D,20080116,000000,4.95139,5.06865,4.70003,4.78756,2635539577,0
+AAPL.US,D,20080117,000000,4.84127,4.95982,4.75112,4.82497,2092545000,0
+AAPL.US,D,20080118,000000,4.85001,4.97151,4.78626,4.83948,2044072667,0
+AAPL.US,D,20080122,000000,4.43566,4.79816,4.3786,4.66706,2853234952,0
+AAPL.US,D,20080123,000000,4.08384,4.19856,3.78292,4.17087,4012501979,0
+AAPL.US,D,20080124,000000,4.19856,4.2194,3.959,4.06708,2385855470,0
+AAPL.US,D,20080125,000000,4.1694,4.17165,3.8872,3.89872,1848175142,0
+AAPL.US,D,20080128,000000,3.83871,3.99477,3.79284,3.89872,1754534507,0
+AAPL.US,D,20080129,000000,3.93496,3.98201,3.8708,3.94547,1309152696,0
+AAPL.US,D,20080130,000000,3.9443,4.06311,3.89823,3.96434,1477423325,0
+AAPL.US,D,20080131,000000,3.88968,4.09798,3.88113,4.06018,1600427861,0
+AAPL.US,D,20080201,000000,4.08728,4.09583,3.96434,4.01155,1202889949,0
+AAPL.US,D,20080204,000000,4.0253,4.07589,3.94172,3.94879,1069786064,0
+AAPL.US,D,20080205,000000,3.9109,4.01842,3.86591,3.87995,1357235984,0
+AAPL.US,D,20080206,000000,3.92454,3.95656,3.65238,3.65836,1868576948,0
+AAPL.US,D,20080207,000000,3.59787,3.74254,3.51666,3.63647,2479417540,0
+AAPL.US,D,20080208,000000,3.66054,3.76947,3.6469,3.76365,1613543112,0
+AAPL.US,D,20080211,000000,3.84028,3.89774,3.81544,3.88272,1429308113,0
+AAPL.US,D,20080212,000000,3.92142,3.9281,3.70719,3.74511,1458716625,0
+AAPL.US,D,20080213,000000,3.80167,3.89234,3.76702,3.88113,1151516424,0
+AAPL.US,D,20080214,000000,3.88301,3.92305,3.80964,3.82239,1135746137,0
+AAPL.US,D,20080215,000000,3.78753,3.8115,3.71975,3.73796,1070651134,0
+AAPL.US,D,20080219,000000,3.78017,3.80187,3.64227,3.66331,1195402805,0
+AAPL.US,D,20080220,000000,3.66448,3.73696,3.64925,3.71308,1150463597,0
+AAPL.US,D,20080221,000000,3.78165,3.7936,3.6245,3.64532,1116258382,0
+AAPL.US,D,20080222,000000,3.67379,3.67428,3.4753,3.58178,1819955617,0
+AAPL.US,D,20080225,000000,3.55654,3.60446,3.49889,3.5908,1495186208,0
+AAPL.US,D,20080226,000000,3.52824,3.63176,3.46194,3.57382,1781068873,0
+AAPL.US,D,20080227,000000,3.54622,3.69079,3.54132,3.68833,1739083571,0
+AAPL.US,D,20080228,000000,3.81345,3.96463,3.77161,3.89576,1924452926,0
+AAPL.US,D,20080229,000000,3.87847,3.90508,3.74333,3.74923,1484271078,0
+AAPL.US,D,20080303,000000,3.73088,3.7782,3.53896,3.6509,1896645900,0
+AAPL.US,D,20080304,000000,3.65778,3.74551,3.61134,3.73766,2125210771,0
+AAPL.US,D,20080305,000000,3.70641,3.75277,3.66546,3.7333,1450601049,0
+AAPL.US,D,20080306,000000,3.74609,3.82377,3.62301,3.62645,1753827645,0
+AAPL.US,D,20080307,000000,3.61389,3.68862,3.57117,3.66546,1465190744,0
+AAPL.US,D,20080310,000000,3.66251,3.70327,3.5793,3.58953,1191246918,0
+AAPL.US,D,20080311,000000,3.71015,3.82308,3.65836,3.81916,1387244559,0
+AAPL.US,D,20080312,000000,3.80944,3.85943,3.75365,3.77968,1261333061,0
+AAPL.US,D,20080313,000000,3.71683,3.88398,3.6893,3.83673,1504022799,0
+AAPL.US,D,20080314,000000,3.89803,3.90773,3.72469,3.79725,1377394419,0
+AAPL.US,D,20080317,000000,3.67625,3.85658,3.67546,3.80148,1276619504,0
+AAPL.US,D,20080318,000000,3.87896,3.98849,3.85914,3.98327,1434617947,0
+AAPL.US,D,20080319,000000,3.99113,4.02708,3.88889,3.88889,1202966086,0
+AAPL.US,D,20080320,000000,3.92354,3.99731,3.87457,3.99663,1081536547,0
+AAPL.US,D,20080324,000000,4.02019,4.22429,4.00862,4.18568,1270748870,0
+AAPL.US,D,20080325,000000,4.19826,4.29176,4.11931,4.22834,1253304391,0
+AAPL.US,D,20080326,000000,4.22497,4.37093,4.21761,4.35098,1407344704,0
+AAPL.US,D,20080327,000000,4.345,4.35815,4.19826,4.20562,1187940536,0
+AAPL.US,D,20080328,000000,4.25337,4.33813,4.24668,4.28912,851089874,0
+AAPL.US,D,20080331,000000,4.29491,4.37015,4.27379,4.30383,913488634,0
+AAPL.US,D,20080401,000000,4.38762,4.48859,4.30749,4.48427,1227708400,0
+AAPL.US,D,20080402,000000,4.46796,4.53445,4.37377,4.42356,1241442246,0
+AAPL.US,D,20080403,000000,4.41196,4.60723,4.40886,4.54633,1251962980,0
+AAPL.US,D,20080404,000000,4.5648,4.63953,4.52169,4.59093,1017100865,0
+AAPL.US,D,20080407,000000,4.68411,4.78875,4.65174,4.67531,1379203075,0
+AAPL.US,D,20080408,000000,4.60261,4.69187,4.56842,4.58434,1207224700,0
+AAPL.US,D,20080409,000000,4.59859,4.61569,4.51295,4.54122,1039992827,0
+AAPL.US,D,20080410,000000,4.53189,4.66086,4.51677,4.63542,1138118190,0
+AAPL.US,D,20080411,000000,4.57765,4.59703,4.39057,4.41275,1433627463,0
+AAPL.US,D,20080414,000000,4.39842,4.47591,4.33497,4.43203,1006266775,0
+AAPL.US,D,20080415,000000,4.48064,4.49006,4.37034,4.45027,827782654,0
+AAPL.US,D,20080416,000000,4.55077,4.62176,4.51756,4.60949,946619649,0
+AAPL.US,D,20080417,000000,4.62452,4.67852,4.59859,4.63397,837294299,0
+AAPL.US,D,20080418,000000,4.76998,4.86672,4.74993,4.8295,1221974681,0
+AAPL.US,D,20080421,000000,4.86925,5.05273,4.85169,5.04341,1236180909,0
+AAPL.US,D,20080422,000000,5.02169,5.0386,4.74098,4.80434,1708876071,0
+AAPL.US,D,20080423,000000,4.92032,4.94333,4.83068,4.88506,1791237880,0
+AAPL.US,D,20080424,000000,4.95905,5.09802,4.77489,5.06676,2021145552,0
+AAPL.US,D,20080425,000000,5.1193,5.1321,4.99084,5.09063,1181866819,0
+AAPL.US,D,20080428,000000,5.09132,5.21085,5.07256,5.16547,936698094,0
+AAPL.US,D,20080429,000000,5.13238,5.26822,5.10567,5.25015,1098422334,0
+AAPL.US,D,20080430,000000,5.28422,5.39836,5.18601,5.21664,1355478952,0
+AAPL.US,D,20080501,000000,5.24727,5.39836,5.24434,5.39836,1074474333,0
+AAPL.US,D,20080502,000000,5.40414,5.4549,5.35443,5.42691,1185945406,0
+AAPL.US,D,20080505,000000,5.4549,5.55745,5.43037,5.54007,1016704994,0
+AAPL.US,D,20080506,000000,5.5383,5.61148,5.46344,5.59839,1092901891,0
+AAPL.US,D,20080507,000000,5.57984,5.64496,5.50853,5.52916,835802354,0
+AAPL.US,D,20080508,000000,5.5108,5.5935,5.49056,5.55028,1069866575,0
+AAPL.US,D,20080509,000000,5.49351,5.52592,5.43931,5.50178,801023283,0
+AAPL.US,D,20080512,000000,5.55488,5.66422,5.48398,5.64338,974678335,0
+AAPL.US,D,20080513,000000,5.65627,5.74158,5.63395,5.69759,978379458,0
+AAPL.US,D,20080514,000000,5.73699,5.76547,5.56591,5.58613,1090735897,0
+AAPL.US,D,20080515,000000,5.60135,5.69547,5.52445,5.69022,1039002389,0
+AAPL.US,D,20080516,000000,5.70724,5.70724,5.60823,5.62709,911073597,0
+AAPL.US,D,20080519,000000,5.63523,5.6591,5.43734,5.50588,1126258491,0
+AAPL.US,D,20080520,000000,5.45245,5.58318,5.40187,5.57554,1153930649,0
+AAPL.US,D,20080521,000000,5.5666,5.63838,5.2856,5.34422,1377555401,0
+AAPL.US,D,20080522,000000,5.37407,5.43841,5.15871,5.31015,1436939701,0
+AAPL.US,D,20080523,000000,5.42113,5.45718,5.33195,5.4337,1080049808,0
+AAPL.US,D,20080527,000000,5.48263,5.59152,5.45265,5.59152,939883282,0
+AAPL.US,D,20080528,000000,5.62288,5.63692,5.50922,5.60851,885208701,0
+AAPL.US,D,20080529,000000,5.60585,5.64496,5.56343,5.59888,769952433,0
+AAPL.US,D,20080530,000000,5.62316,5.68464,5.61953,5.66075,725590782,0
+AAPL.US,D,20080602,000000,5.6536,5.68799,5.53446,5.58112,808654669,0
+AAPL.US,D,20080603,000000,5.605,5.64496,5.46917,5.55933,893724624,0
+AAPL.US,D,20080604,000000,5.51806,5.61079,5.4955,5.55421,865695220,0
+AAPL.US,D,20080605,000000,5.58613,5.69388,5.56952,5.6809,897572396,0
+AAPL.US,D,20080606,000000,5.63838,5.69709,5.56522,5.56787,1148831565,0
+AAPL.US,D,20080609,000000,5.54616,5.54694,5.27038,5.44666,2247153008,0
+AAPL.US,D,20080610,000000,5.40905,5.60135,5.36918,5.56787,1358034040,0
+AAPL.US,D,20080611,000000,5.52856,5.57827,5.38538,5.4231,1144111164,0
+AAPL.US,D,20080612,000000,5.44186,5.4772,5.13491,5.19623,1556002397,0
+AAPL.US,D,20080613,000000,5.14359,5.22324,4.95805,5.16942,1602023178,0
+AAPL.US,D,20080616,000000,5.1365,5.335,5.07082,5.30387,1251637819,0
+AAPL.US,D,20080617,000000,5.34373,5.45718,5.32086,5.44108,1071173448,0
+AAPL.US,D,20080618,000000,5.4286,5.46423,5.31929,5.3613,965744333,0
+AAPL.US,D,20080619,000000,5.35247,5.46917,5.30259,5.42552,943024165,0
+AAPL.US,D,20080620,000000,5.36967,5.4286,5.24847,5.25682,1057115069,0
+AAPL.US,D,20080623,000000,5.24191,5.27471,5.14554,5.19299,768926835,0
+AAPL.US,D,20080624,000000,5.15998,5.27133,5.14719,5.19603,740595168,0
+AAPL.US,D,20080625,000000,5.23355,5.36378,5.21498,5.32027,766290002,0
+AAPL.US,D,20080626,000000,5.22305,5.24356,5.03879,5.04605,1034083420,0
+AAPL.US,D,20080627,000000,4.99134,5.11502,4.9236,5.10077,1237386580,0
+AAPL.US,D,20080630,000000,5.09948,5.15871,4.99655,5.02237,814630874,0
+AAPL.US,D,20080701,000000,4.92032,5.24042,4.91865,5.23895,1322537730,0
+AAPL.US,D,20080702,000000,5.25015,5.32183,5.0441,5.0441,997333661,0
+AAPL.US,D,20080703,000000,5.08614,5.16302,4.97151,5.10192,623325240,0
+AAPL.US,D,20080707,000000,5.18818,5.31309,5.15505,5.25348,975948053,0
+AAPL.US,D,20080708,000000,5.26026,5.38912,5.18108,5.38459,1057730310,0
+AAPL.US,D,20080709,000000,5.4064,5.42572,5.22305,5.22596,1065582011,0
+AAPL.US,D,20080710,000000,5.24581,5.31869,5.14014,5.29767,999620945,0
+AAPL.US,D,20080711,000000,5.25948,5.31242,5.12894,5.17627,1106869459,0
+AAPL.US,D,20080714,000000,5.37555,5.37744,5.19042,5.21498,1054336413,0
+AAPL.US,D,20080715,000000,5.16715,5.21057,4.99015,5.0875,1237778752,0
+AAPL.US,D,20080716,000000,5.10048,5.18649,5.05599,5.18355,890430987,0
+AAPL.US,D,20080717,000000,5.22107,5.24787,5.14043,5.15253,900087675,0
+AAPL.US,D,20080718,000000,5.04505,5.08779,4.94802,4.95247,1027458337,0
+AAPL.US,D,20080721,000000,5.00547,5.02386,4.83184,4.98723,1517180075,0
+AAPL.US,D,20080722,000000,4.46578,4.88136,4.39499,4.85975,2234608190,0
+AAPL.US,D,20080723,000000,4.95247,5.0492,4.84521,4.98605,1261198804,0
+AAPL.US,D,20080724,000000,4.92767,4.95628,4.7524,4.76948,999559218,0
+AAPL.US,D,20080725,000000,4.80975,4.88815,4.75878,4.86229,753541421,0
+AAPL.US,D,20080728,000000,4.86414,4.87223,4.61959,4.63069,929411010,0
+AAPL.US,D,20080729,000000,4.65602,4.78215,4.60802,4.71104,814316949,0
+AAPL.US,D,20080730,000000,4.72979,4.81387,4.6815,4.79472,862379642,0
+AAPL.US,D,20080731,000000,4.7296,4.86484,4.7076,4.76712,758314626,0
+AAPL.US,D,20080801,000000,4.79679,4.79845,4.67095,4.69858,648629183,0
+AAPL.US,D,20080804,000000,4.69641,4.73551,4.5866,4.59545,703564780,0
+AAPL.US,D,20080805,000000,4.66359,4.82243,4.64328,4.81751,819348110,0
+AAPL.US,D,20080806,000000,4.79778,5.0214,4.73824,4.92506,942262297,0
+AAPL.US,D,20080807,000000,4.88506,4.98358,4.84344,4.9061,800346713,0
+AAPL.US,D,20080808,000000,4.91623,5.08779,4.91149,5.08455,850023411,0
+AAPL.US,D,20080811,000000,5.10192,5.29355,5.08838,5.20517,1060574908,0
+AAPL.US,D,20080812,000000,5.2035,5.37714,5.2035,5.30061,995476686,0
+AAPL.US,D,20080813,000000,5.3396,5.39836,5.27519,5.37744,1003023187,0
+AAPL.US,D,20080814,000000,5.34324,5.41259,5.33324,5.37772,846458108,0
+AAPL.US,D,20080815,000000,5.37036,5.39078,5.25015,5.27008,843350816,0
+AAPL.US,D,20080818,000000,5.25898,5.33234,5.21301,5.26006,656566812,0
+AAPL.US,D,20080819,000000,5.22813,5.31094,5.15253,5.20419,733247593,0
+AAPL.US,D,20080820,000000,5.24269,5.30719,5.20664,5.27322,603606066,0
+AAPL.US,D,20080821,000000,5.23598,5.26163,5.15475,5.22736,642658209,0
+AAPL.US,D,20080822,000000,5.27705,5.3231,5.26506,5.30229,523500808,0
+AAPL.US,D,20080825,000000,5.27559,5.28492,5.14838,5.17501,576677967,0
+AAPL.US,D,20080826,000000,5.17875,5.24483,5.17697,5.2074,530457408,0
+AAPL.US,D,20080827,000000,5.19299,5.27084,5.1635,5.23875,567521839,0
+AAPL.US,D,20080828,000000,5.2575,5.2856,5.18157,5.21057,513142118,0
+AAPL.US,D,20080829,000000,5.18404,5.2032,5.06963,5.08385,713541229,0
+AAPL.US,D,20080902,000000,5.17501,5.2032,4.94802,4.98408,929591460,0
+AAPL.US,D,20080903,000000,5.00815,5.05832,4.91865,5.00697,874953906,0
+AAPL.US,D,20080904,000000,4.97093,5.03633,4.82272,4.8351,884595589,0
+AAPL.US,D,20080905,000000,4.74875,4.87064,4.72833,4.80385,936402910,0
+AAPL.US,D,20080908,000000,4.93507,4.94459,4.54182,4.7361,1245384832,0
+AAPL.US,D,20080909,000000,4.70397,4.79758,4.49205,4.54859,1481560952,0
+AAPL.US,D,20080910,000000,4.57375,4.64808,4.46287,4.54633,1158761251,0
+AAPL.US,D,20080911,000000,4.54633,4.58898,4.3786,4.57835,1154332197,0
+AAPL.US,D,20080912,000000,4.52218,4.52641,4.39401,4.46658,944134678,0
+AAPL.US,D,20080915,000000,4.25827,4.42886,4.20946,4.20946,1094712947,0
+AAPL.US,D,20080916,000000,4.00812,4.27331,3.96315,4.19531,1427095206,0
+AAPL.US,D,20080917,000000,4.14817,4.15329,3.83311,3.83311,1428361590,0
+AAPL.US,D,20080918,000000,3.915,4.19856,3.619,4.02119,1994318270,0
+AAPL.US,D,20080919,000000,4.22214,4.32528,4.08728,4.22615,1703709904,0
+AAPL.US,D,20080922,000000,4.19257,4.20562,3.91846,3.92985,1019241215,0
+AAPL.US,D,20080923,000000,3.94732,4.07295,3.79891,3.80462,1522772965,0
+AAPL.US,D,20080924,000000,3.82092,3.9269,3.75316,3.86042,1246550683,0
+AAPL.US,D,20080925,000000,3.89969,4.04209,3.85461,3.95705,1193901346,0
+AAPL.US,D,20080926,000000,3.74874,3.89282,3.6893,3.84548,1340397676,0
+AAPL.US,D,20080929,000000,3.58306,3.58894,3.01706,3.15689,3119502143,0
+AAPL.US,D,20080930,000000,3.24764,3.44898,3.18775,3.40864,1936244180,0
+AAPL.US,D,20081001,000000,3.35519,3.36954,3.22075,3.2729,1543660936,0
+AAPL.US,D,20081002,000000,3.24076,3.26217,2.99985,3.00231,1915868796,0
+AAPL.US,D,20081003,000000,3.11958,3.19412,2.8387,2.9103,2731767169,0
+AAPL.US,D,20081006,000000,2.75913,2.96284,2.62555,2.94338,2508724393,0
+AAPL.US,D,20081007,000000,3.01458,3.04317,2.66798,2.67428,2236885148,0
+AAPL.US,D,20081008,000000,2.57921,2.88966,2.56926,2.69284,2628835956,0
+AAPL.US,D,20081009,000000,2.80401,2.87277,2.59747,2.66111,1925870864,0
+AAPL.US,D,20081010,000000,2.56966,2.99985,2.54954,2.90332,2642403992,0
+AAPL.US,D,20081013,000000,3.14286,3.31483,3.02931,3.30637,1832389493,0
+AAPL.US,D,20081014,000000,3.49043,3.49112,3.09277,3.12174,2358932775,0
+AAPL.US,D,20081015,000000,3.11408,3.20856,2.9362,2.93817,1884171333,0
+AAPL.US,D,20081016,000000,2.99219,3.10141,2.75205,3.05593,2352134228,0
+AAPL.US,D,20081017,000000,2.98208,3.06055,2.57603,2.92078,2097095268,0
+AAPL.US,D,20081020,000000,2.99249,3.00084,2.80844,2.95222,1841755620,0
+AAPL.US,D,20081021,000000,2.90694,2.93668,2.73399,2.74399,2440496051,0
+AAPL.US,D,20081022,000000,2.9195,3.0356,2.78703,2.90469,2675454685,0
+AAPL.US,D,20081023,000000,2.89555,2.97639,2.75599,2.94573,1993270674,0
+AAPL.US,D,20081024,000000,2.70855,2.93668,2.70246,2.89132,1892682502,0
+AAPL.US,D,20081027,000000,2.85126,2.92784,2.75521,2.76189,1439618161,0
+AAPL.US,D,20081028,000000,2.86196,3.01458,2.77024,2.9967,1946367028,0
+AAPL.US,D,20081029,000000,3.02145,3.28548,2.99768,3.13529,2325077041,0
+AAPL.US,D,20081030,000000,3.25071,3.36414,3.22789,3.33045,1949904795,0
+AAPL.US,D,20081031,000000,3.22005,3.3224,3.15347,3.22722,1961345088,0
+AAPL.US,D,20081103,000000,3.17653,3.2721,3.14482,3.20777,1259708085,0
+AAPL.US,D,20081104,000000,3.29873,3.35253,3.19913,3.32908,1665509004,0
+AAPL.US,D,20081105,000000,3.26633,3.29077,3.08914,3.09766,1496151696,0
+AAPL.US,D,20081106,000000,3.0301,3.08244,2.93966,2.97176,1570057239,0
+AAPL.US,D,20081107,000000,2.97333,2.99496,2.87062,2.94603,1304718702,0
+AAPL.US,D,20081110,000000,3.00839,3.01164,2.83406,2.87551,1338021157,0
+AAPL.US,D,20081111,000000,2.84439,2.91323,2.76699,2.8424,1457809839,0
+AAPL.US,D,20081112,000000,2.77356,2.79635,2.69971,2.70266,1400616046,0
+AAPL.US,D,20081113,000000,2.69951,2.89329,2.58011,2.89329,2207748180,0
+AAPL.US,D,20081114,000000,2.80825,2.81864,2.69951,2.70609,1672183411,0
+AAPL.US,D,20081117,000000,2.65336,2.71562,2.61721,2.64324,1384224772,0
+AAPL.US,D,20081118,000000,2.68743,2.72955,2.60455,2.69658,1440385146,0
+AAPL.US,D,20081119,000000,2.68989,2.74695,2.58548,2.58786,1395279539,0
+AAPL.US,D,20081120,000000,2.55202,2.59274,2.39868,2.41391,2042687048,0
+AAPL.US,D,20081121,000000,2.45792,2.52273,2.37395,2.47707,1868144685,0
+AAPL.US,D,20081124,000000,2.5528,2.84319,2.54416,2.78752,1717243548,0
+AAPL.US,D,20081125,000000,2.83781,2.84055,2.64374,2.72339,1470896469,0
+AAPL.US,D,20081126,000000,2.70216,2.85638,2.6948,2.84939,1071446705,0
+AAPL.US,D,20081128,000000,2.84035,2.84221,2.75521,2.77907,358684979,0
+AAPL.US,D,20081201,000000,2.73881,2.76729,2.66701,2.66721,1099756955,0
+AAPL.US,D,20081202,000000,2.69951,2.7783,2.59452,2.77288,1367717750,0
+AAPL.US,D,20081203,000000,2.68027,2.88672,2.66279,2.87629,1594076478,0
+AAPL.US,D,20081204,000000,2.82977,2.85538,2.67113,2.74126,1299584661,0
+AAPL.US,D,20081205,000000,2.70757,2.83386,2.66475,2.81894,1242743148,0
+AAPL.US,D,20081208,000000,2.91225,3.02323,2.87277,2.99081,1409959835,0
+AAPL.US,D,20081209,000000,2.93847,3.10731,2.91469,3.00134,1433083147,0
+AAPL.US,D,20081210,000000,2.93426,2.98406,2.89527,2.94505,1116836535,0
+AAPL.US,D,20081211,000000,2.91254,3.03542,2.84439,2.84939,1239083802,0
+AAPL.US,D,20081212,000000,2.78606,2.96892,2.77455,2.94702,1239839462,0
+AAPL.US,D,20081215,000000,2.87895,2.88612,2.78907,2.84192,1060228351,0
+AAPL.US,D,20081216,000000,2.81894,2.89458,2.78172,2.86196,1301676839,0
+AAPL.US,D,20081217,000000,2.72975,2.73242,2.64038,2.67428,1540734986,0
+AAPL.US,D,20081218,000000,2.6845,2.72407,2.65188,2.68223,1019803465,0
+AAPL.US,D,20081219,000000,2.69921,2.72782,2.66279,2.69951,954518422,0
+AAPL.US,D,20081222,000000,2.69951,2.7002,2.53969,2.57125,1005923148,0
+AAPL.US,D,20081223,000000,2.60877,2.63558,2.57623,2.59059,756091784,0
+AAPL.US,D,20081224,000000,2.58206,2.58667,2.53551,2.55103,323262933,0
+AAPL.US,D,20081226,000000,2.59601,2.62242,2.55641,2.57344,367146761,0
+AAPL.US,D,20081229,000000,2.59825,2.62753,2.55202,2.59767,816878252,0
+AAPL.US,D,20081230,000000,2.62242,2.64118,2.54049,2.58786,1150811849,0
+AAPL.US,D,20081231,000000,2.57941,2.63166,2.55977,2.56007,723475254,0
+AAPL.US,D,20090102,000000,2.56665,2.73074,2.55444,2.72191,888348387,0
+AAPL.US,D,20090105,000000,2.79234,2.88514,2.78024,2.83663,1406769425,0
+AAPL.US,D,20090106,000000,2.87826,2.91323,2.77072,2.78966,1535218239,0
+AAPL.US,D,20090107,000000,2.74765,2.77356,2.70679,2.72995,896640013,0
+AAPL.US,D,20090108,000000,2.71268,2.79352,2.7005,2.78005,789283992,0
+AAPL.US,D,20090109,000000,2.79546,2.80107,2.70316,2.71612,651003571,0
+AAPL.US,D,20090112,000000,2.71238,2.72955,2.62595,2.65867,732644104,0
+AAPL.US,D,20090113,000000,2.64853,2.69166,2.58962,2.63047,948231791,0
+AAPL.US,D,20090114,000000,2.58647,2.61701,2.54049,2.55929,1204658314,0
+AAPL.US,D,20090115,000000,2.41439,2.52273,2.40036,2.50083,2181043698,0
+AAPL.US,D,20090116,000000,2.52745,2.53087,2.41095,2.46902,1246866204,0
+AAPL.US,D,20090120,000000,2.45792,2.4589,2.34537,2.34537,1080911529,0
+AAPL.US,D,20090121,000000,2.38386,2.4859,2.37825,2.48444,1272940934,0
+AAPL.US,D,20090122,000000,2.63971,2.69951,2.57354,2.64923,1652248015,0
+AAPL.US,D,20090123,000000,2.60748,2.6953,2.59452,2.64923,904280814,0
+AAPL.US,D,20090126,000000,2.66555,2.72878,2.64754,2.68871,824288574,0
+AAPL.US,D,20090127,000000,2.70216,2.74598,2.69166,2.72112,725652817,0
+AAPL.US,D,20090128,000000,2.76365,2.84939,2.74419,2.82502,1025732806,0
+AAPL.US,D,20090129,000000,2.79164,2.82917,2.77682,2.78907,702273964,0
+AAPL.US,D,20090130,000000,2.77751,2.80766,2.69971,2.70316,775747630,0
+AAPL.US,D,20090202,000000,2.66945,2.75913,2.66632,2.74439,664507547,0
+AAPL.US,D,20090203,000000,2.75324,2.80107,2.70708,2.78838,694234713,0
+AAPL.US,D,20090204,000000,2.79892,2.88721,2.79184,2.80548,957682445,0
+AAPL.US,D,20090205,000000,2.78268,2.91569,2.77751,2.89408,874820629,0
+AAPL.US,D,20090206,000000,2.9103,2.99985,2.90832,2.99081,803038937,0
+AAPL.US,D,20090209,000000,2.99985,3.08933,2.98424,3.07459,845099087,0
+AAPL.US,D,20090210,000000,3.03325,3.07459,2.91,2.93426,998121300,0
+AAPL.US,D,20090211,000000,2.8921,2.94851,2.8718,2.90352,799078450,0
+AAPL.US,D,20090212,000000,2.87375,2.99149,2.87375,2.97717,961455962,0
+AAPL.US,D,20090213,000000,2.97206,2.99768,2.94259,2.97373,721700732,0
+AAPL.US,D,20090217,000000,2.90832,2.9093,2.82749,2.83505,786454813,0
+AAPL.US,D,20090218,000000,2.85343,2.87452,2.78043,2.83015,811833032,0
+AAPL.US,D,20090219,000000,2.79892,2.82651,2.70246,2.71798,1073737369,0
+AAPL.US,D,20090220,000000,2.6842,2.7712,2.66945,2.73527,892928077,0
+AAPL.US,D,20090223,000000,2.74765,2.75913,2.59501,2.60748,895896061,0
+AAPL.US,D,20090224,000000,2.61701,2.72633,2.60907,2.70639,900177427,0
+AAPL.US,D,20090225,000000,2.695,2.78683,2.67722,2.73399,973394455,0
+AAPL.US,D,20090226,000000,2.76238,2.78683,2.66798,2.67497,734924762,0
+AAPL.US,D,20090227,000000,2.63971,2.73781,2.62918,2.67888,837840166,0
+AAPL.US,D,20090302,000000,2.63951,2.73527,2.62918,2.63803,909033977,0
+AAPL.US,D,20090303,000000,2.67241,2.72142,2.63607,2.64953,858396430,0
+AAPL.US,D,20090304,000000,2.70364,2.7822,2.68301,2.73449,882236472,0
+AAPL.US,D,20090305,000000,2.70639,2.75551,2.65207,2.66436,839725406,0
+AAPL.US,D,20090306,000000,2.64824,2.65081,2.46902,2.55839,1202725186,0
+AAPL.US,D,20090309,000000,2.52059,2.62723,2.47688,2.49258,831570466,0
+AAPL.US,D,20090310,000000,2.54219,2.67478,2.53013,2.65768,1005441939,0
+AAPL.US,D,20090311,000000,2.69629,2.82112,2.68696,2.77926,1007911170,0
+AAPL.US,D,20090312,000000,2.78625,2.89702,2.75913,2.89035,915116368,0
+AAPL.US,D,20090313,000000,2.88898,2.9142,2.84959,2.87728,715927640,0
+AAPL.US,D,20090316,000000,2.89555,2.92029,2.82424,2.86156,949431858,0
+AAPL.US,D,20090317,000000,2.85568,2.98983,2.85126,2.98885,937696083,0
+AAPL.US,D,20090318,000000,2.99574,3.10307,2.99081,3.04395,947961000,0
+AAPL.US,D,20090319,000000,3.05791,3.09423,3.00693,3.0474,595629412,0
+AAPL.US,D,20090320,000000,3.06349,3.09208,3.01656,3.04642,828381773,0
+AAPL.US,D,20090323,000000,3.07949,3.24364,3.0515,3.22949,793565951,0
+AAPL.US,D,20090324,000000,3.18263,3.28251,3.16104,3.19412,763006556,0
+AAPL.US,D,20090325,000000,3.22448,3.24952,3.11506,3.19392,770026672,0
+AAPL.US,D,20090326,000000,3.23705,3.29823,3.22692,3.29519,733561195,0
+AAPL.US,D,20090327,000000,3.25441,3.2548,3.19117,3.20403,586929834,0
+AAPL.US,D,20090330,000000,3.12224,3.14954,3.07735,3.1335,598511645,0
+AAPL.US,D,20090331,000000,3.16465,3.22299,3.14904,3.15268,678137854,0
+AAPL.US,D,20090401,000000,3.12076,3.26924,3.11576,3.25946,700734447,0
+AAPL.US,D,20090402,000000,3.30018,3.4418,3.29273,3.38054,964671646,0
+AAPL.US,D,20090403,000000,3.4161,3.48306,3.40469,3.47875,754036544,0
+AAPL.US,D,20090406,000000,3.4476,3.56173,3.39753,3.55241,781953494,0
+AAPL.US,D,20090407,000000,3.49182,3.49918,3.42443,3.44898,637775404,0
+AAPL.US,D,20090408,000000,3.45585,3.50241,3.43662,3.48878,541842377,0
+AAPL.US,D,20090409,000000,3.55241,3.59916,3.53768,3.58561,631106409,0
+AAPL.US,D,20090413,000000,3.59916,3.62814,3.5696,3.60573,463215579,0
+AAPL.US,D,20090414,000000,3.58482,3.60446,3.51637,3.54801,540652442,0
+AAPL.US,D,20090415,000000,3.5091,3.54651,3.47167,3.52794,491356169,0
+AAPL.US,D,20090416,000000,3.57549,3.69453,3.56302,3.64247,705190649,0
+AAPL.US,D,20090417,000000,3.6301,3.72594,3.60671,3.70249,592224865,0
+AAPL.US,D,20090420,000000,3.65209,3.68901,3.57412,3.61389,555342927,0
+AAPL.US,D,20090421,000000,3.56793,3.66231,3.55674,3.65209,558904187,0
+AAPL.US,D,20090422,000000,3.67725,3.75925,3.63531,3.64433,1098744963,0
+AAPL.US,D,20090423,000000,3.79872,3.81544,3.70423,3.76091,1123020594,0
+AAPL.US,D,20090424,000000,3.73399,3.75277,3.68862,3.71555,643254372,0
+AAPL.US,D,20090427,000000,3.6853,3.74874,3.6794,3.74088,572175566,0
+AAPL.US,D,20090428,000000,3.69953,3.78527,3.69736,3.71555,541711202,0
+AAPL.US,D,20090429,000000,3.74433,3.80481,3.71328,3.75277,545169785,0
+AAPL.US,D,20090430,000000,3.79048,3.80944,3.74648,3.7732,592916214,0
+AAPL.US,D,20090501,000000,3.7732,3.83703,3.7724,3.81639,473283824,0
+AAPL.US,D,20090504,000000,3.8443,3.96629,3.82887,3.96077,725908019,0
+AAPL.US,D,20090505,000000,3.95165,3.98443,3.93228,3.97955,473982618,0
+AAPL.US,D,20090506,000000,4.00371,4.00417,3.90538,3.97387,563749363,0
+AAPL.US,D,20090507,000000,3.96146,3.9709,3.83536,3.8711,631653130,0
+AAPL.US,D,20090508,000000,3.8718,3.93575,3.78703,3.87477,557187988,0
+AAPL.US,D,20090511,000000,3.81729,3.9269,3.81278,3.88605,481692598,0
+AAPL.US,D,20090512,000000,3.88988,3.88988,3.69706,3.73167,722920932,0
+AAPL.US,D,20090513,000000,3.69374,3.71879,3.5795,3.58297,706421843,0
+AAPL.US,D,20090514,000000,3.5916,3.70463,3.58972,3.68794,530793291,0
+AAPL.US,D,20090515,000000,3.66251,3.73766,3.64729,3.67117,436621893,0
+AAPL.US,D,20090518,000000,3.71358,3.80051,3.64592,3.79872,544680406,0
+AAPL.US,D,20090519,000000,3.80462,3.87847,3.77092,3.82239,442469148,0
+AAPL.US,D,20090520,000000,3.83164,3.87553,3.75758,3.77458,461965089,0
+AAPL.US,D,20090521,000000,3.74874,3.80266,3.68619,3.7239,485134960,0
+AAPL.US,D,20090522,000000,3.72073,3.7239,3.65169,3.67379,354836734,0
+AAPL.US,D,20090526,000000,3.74413,3.92384,3.73567,3.92228,753637889,0
+AAPL.US,D,20090527,000000,3.95165,4.04819,3.92552,3.98966,769613153,0
+AAPL.US,D,20090528,000000,4.00417,4.06095,3.9598,4.05114,578908498,0
+AAPL.US,D,20090529,000000,4.06144,4.07589,4.01441,4.07295,543083359,0
+AAPL.US,D,20090601,000000,4.08925,4.19826,4.07884,4.18009,536687735,0
+AAPL.US,D,20090602,000000,4.1684,4.23989,4.14817,4.18432,539883662,0
+AAPL.US,D,20090603,000000,4.20104,4.23272,4.17087,4.22734,669949756,0
+AAPL.US,D,20090604,000000,4.20152,4.32449,4.19984,4.3111,650822207,0
+AAPL.US,D,20090605,000000,4.36426,4.39057,4.2954,4.33852,752433167,0
+AAPL.US,D,20090608,000000,4.31594,4.32596,4.18236,4.31426,1107552777,0
+AAPL.US,D,20090609,000000,4.31327,4.33536,4.21465,4.28077,804339649,0
+AAPL.US,D,20090610,000000,4.25827,4.26856,4.14671,4.20562,819026008,0
+AAPL.US,D,20090611,000000,4.18824,4.24551,4.15446,4.19726,624156210,0
+AAPL.US,D,20090612,000000,4.16459,4.17185,4.08021,4.10801,669038257,0
+AAPL.US,D,20090615,000000,4.07804,4.10681,4.04526,4.0814,642460979,0
+AAPL.US,D,20090616,000000,4.09721,4.15182,4.08189,4.08848,608477104,0
+AAPL.US,D,20090617,000000,4.09997,4.12304,4.03415,4.06638,679353122,0
+AAPL.US,D,20090618,000000,4.07884,4.13886,4.06668,4.0752,506698563,0
+AAPL.US,D,20090619,000000,4.14061,4.18471,4.10585,4.18403,857343636,0
+AAPL.US,D,20090622,000000,4.21721,4.24551,4.08808,4.12028,753912511,0
+AAPL.US,D,20090623,000000,4.08905,4.10761,3.98523,4.01871,839554075,0
+AAPL.US,D,20090624,000000,4.06242,4.1244,4.04408,4.08483,576633236,0
+AAPL.US,D,20090625,000000,4.07295,4.20384,4.05565,4.19472,700430113,0
+AAPL.US,D,20090626,000000,4.1916,4.30551,4.1916,4.27175,522058745,0
+AAPL.US,D,20090629,000000,4.30209,4.31741,4.24492,4.25748,675709799,0
+AAPL.US,D,20090630,000000,4.27862,4.31277,4.25258,4.27155,516759368,0
+AAPL.US,D,20090701,000000,4.30423,4.33852,4.27379,4.2836,493010511,0
+AAPL.US,D,20090702,000000,4.23921,4.2836,4.19287,4.19926,440061604,0
+AAPL.US,D,20090706,000000,4.15918,4.1684,4.0858,4.15622,592784780,0
+AAPL.US,D,20090707,000000,4.1523,4.18991,4.05467,4.06144,548497118,0
+AAPL.US,D,20090708,000000,4.07619,4.13961,4.031,4.11567,684543635,0
+AAPL.US,D,20090709,000000,4.13323,4.13837,4.07648,4.08905,408272036,0
+AAPL.US,D,20090710,000000,4.09071,4.16782,4.08778,4.15349,528950390,0
+AAPL.US,D,20090713,000000,4.185,4.26856,4.12548,4.26856,574120804,0
+AAPL.US,D,20090714,000000,4.26034,4.29423,4.23452,4.26631,412860516,0
+AAPL.US,D,20090715,000000,4.3447,4.40886,4.32818,4.40499,575990159,0
+AAPL.US,D,20090716,000000,4.37514,4.4389,4.366,4.42426,467459883,0
+AAPL.US,D,20090717,000000,4.47346,4.55881,4.45852,4.55077,716056736,0
+AAPL.US,D,20090720,000000,4.59267,4.64955,4.52561,4.5866,871257601,0
+AAPL.US,D,20090721,000000,4.60122,4.60122,4.49106,4.54311,1015168296,0
+AAPL.US,D,20090722,000000,4.72391,4.76073,4.68198,4.70071,1040281830,0
+AAPL.US,D,20090723,000000,4.69416,4.75191,4.66487,4.73344,625735400,0
+AAPL.US,D,20090724,000000,4.70643,4.79845,4.69396,4.79845,522012547,0
+AAPL.US,D,20090727,000000,4.79845,4.82477,4.71655,4.80159,514669772,0
+AAPL.US,D,20090728,000000,4.76761,4.80159,4.72657,4.79845,432380031,0
+AAPL.US,D,20090729,000000,4.76566,4.81259,4.74582,4.79935,454892092,0
+AAPL.US,D,20090730,000000,4.84973,4.93939,4.84344,4.88231,557721672,0
+AAPL.US,D,20090731,000000,4.88815,4.94802,4.88506,4.9002,503127089,0
+AAPL.US,D,20090803,000000,4.95247,4.99724,4.9443,4.99134,468172943,0
+AAPL.US,D,20090804,000000,4.94902,4.96582,4.92555,4.96503,470544661,0
+AAPL.US,D,20090805,000000,4.9783,5.02101,4.92555,4.95139,503004481,0
+AAPL.US,D,20090806,000000,4.96503,4.99301,4.89065,4.91623,406498169,0
+AAPL.US,D,20090807,000000,4.94235,4.99596,4.94235,4.96393,460793797,0
+AAPL.US,D,20090810,000000,4.96051,4.99596,4.90855,4.93939,357316935,0
+AAPL.US,D,20090811,000000,4.90709,4.92976,4.85509,4.8831,422710912,0
+AAPL.US,D,20090812,000000,4.8729,4.99948,4.87194,4.95805,528622644,0
+AAPL.US,D,20090813,000000,4.99694,5.05782,4.99252,5.05026,523598524,0
+AAPL.US,D,20090814,000000,5.03368,5.04555,4.96473,5.00157,363975163,0
+AAPL.US,D,20090817,000000,4.90679,4.90679,4.78137,4.78587,622909849,0
+AAPL.US,D,20090818,000000,4.85121,4.92613,4.84098,4.91865,505747282,0
+AAPL.US,D,20090819,000000,4.88029,4.95756,4.87164,4.93633,490764503,0
+AAPL.US,D,20090820,000000,4.94459,4.99968,4.93652,4.98839,406739564,0
+AAPL.US,D,20090821,000000,5.03368,5.07995,5.00235,5.0755,494515832,0
+AAPL.US,D,20090824,000000,5.0987,5.1195,5.04654,5.07042,483807906,0
+AAPL.US,D,20090825,000000,5.08169,5.12677,5.07256,5.0806,385582891,0
+AAPL.US,D,20090826,000000,5.06676,5.08455,5.00077,5.02169,361175156,0
+AAPL.US,D,20090827,000000,5.0557,5.08535,4.94283,5.08237,533463482,0
+AAPL.US,D,20090828,000000,5.15998,5.17304,5.05342,5.09978,539964649,0
+AAPL.US,D,20090831,000000,5.04095,5.06364,4.99252,5.04505,370246734,0
+AAPL.US,D,20090901,000000,5.03879,5.0987,4.94627,4.95756,557766053,0
+AAPL.US,D,20090902,000000,4.93341,5.02787,4.9226,4.95334,433425345,0
+AAPL.US,D,20090903,000000,4.99321,5.01137,4.94802,4.99401,349874573,0
+AAPL.US,D,20090904,000000,5.01483,5.1193,5.01118,5.10727,444605739,0
+AAPL.US,D,20090908,000000,5.17109,5.1922,5.15871,5.18649,374074619,0
+AAPL.US,D,20090909,000000,5.1805,5.23286,5.08946,5.13366,965425559,0
+AAPL.US,D,20090910,000000,5.15939,5.19603,5.12266,5.17559,584059304,0
+AAPL.US,D,20090911,000000,5.18739,5.19366,5.12454,5.16292,414923741,0
+AAPL.US,D,20090914,000000,5.12415,5.21528,5.10567,5.20978,382899021,0
+AAPL.US,D,20090915,000000,5.21949,5.26783,5.20584,5.25348,494111571,0
+AAPL.US,D,20090916,000000,5.33834,5.48105,5.33481,5.45372,893971148,0
+AAPL.US,D,20090917,000000,5.45718,5.60155,5.45658,5.53524,963090034,0
+AAPL.US,D,20090918,000000,5.57554,5.59448,5.54086,5.54881,716034266,0
+AAPL.US,D,20090921,000000,5.53213,5.55354,5.44666,5.51876,520599553,0
+AAPL.US,D,20090922,000000,5.55156,5.55983,5.48398,5.53309,424679739,0
+AAPL.US,D,20090923,000000,5.55875,5.6652,5.54901,5.56343,704786176,0
+AAPL.US,D,20090924,000000,5.61598,5.62974,5.48184,5.51248,653797322,0
+AAPL.US,D,20090925,000000,5.46207,5.56343,5.44128,5.47004,529969766,0
+AAPL.US,D,20090928,000000,5.51278,5.59888,5.49841,5.58299,401505317,0
+AAPL.US,D,20090929,000000,5.59839,5.62022,5.5276,5.55983,410687804,0
+AAPL.US,D,20090930,000000,5.57954,5.59172,5.4777,5.55875,642080573,0
+AAPL.US,D,20091001,000000,5.56293,5.58544,5.41965,5.4244,623538532,0
+AAPL.US,D,20091002,000000,5.4396,5.57689,5.43911,5.54548,658181156,0
+AAPL.US,D,20091005,000000,5.58467,5.60353,5.52621,5.57906,503111126,0
+AAPL.US,D,20091006,000000,5.63053,5.69908,5.61677,5.69908,719107805,0
+AAPL.US,D,20091007,000000,5.69319,5.7151,5.66881,5.70545,553347993,0
+AAPL.US,D,20091008,000000,5.72276,5.74158,5.6646,5.67619,520768520,0
+AAPL.US,D,20091009,000000,5.6652,5.71939,5.65696,5.71242,348862200,0
+AAPL.US,D,20091012,000000,5.72735,5.74385,5.6876,5.72296,342945218,0
+AAPL.US,D,20091013,000000,5.71578,5.73345,5.68924,5.69938,411774496,0
+AAPL.US,D,20091014,000000,5.76418,5.76784,5.70495,5.73699,446963798,0
+AAPL.US,D,20091015,000000,5.68632,5.72589,5.68434,5.7151,444061355,0
+AAPL.US,D,20091016,000000,5.67549,5.70911,5.63365,5.64014,510059148,0
+AAPL.US,D,20091019,000000,5.63365,5.69858,5.56522,5.69388,1080150955,0
+AAPL.US,D,20091020,000000,6.01209,6.0502,5.93341,5.96139,1349012267,0
+AAPL.US,D,20091021,000000,5.98656,6.25997,5.97486,6.14626,1418646454,0
+AAPL.US,D,20091022,000000,6.13376,6.23385,6.07337,6.15431,941239808,0
+AAPL.US,D,20091023,000000,6.17,6.17199,6.09509,6.11638,500154758,0
+AAPL.US,D,20091026,000000,6.10982,6.20085,6.00126,6.07257,575266646,0
+AAPL.US,D,20091027,000000,6.04705,6.0828,5.89217,5.91898,900052802,0
+AAPL.US,D,20091028,000000,5.91878,5.93931,5.73131,5.77037,973061894,0
+AAPL.US,D,20091029,000000,5.84512,5.90278,5.76251,5.88882,678682486,0
+AAPL.US,D,20091030,000000,5.88344,5.90278,5.58022,5.6536,854016691,0
+AAPL.US,D,20091102,000000,5.69319,5.78463,5.56591,5.67778,807847009,0
+AAPL.US,D,20091103,000000,5.63838,5.68404,5.57621,5.66075,618183843,0
+AAPL.US,D,20091104,000000,5.71969,5.81427,5.70495,5.72296,580244345,0
+AAPL.US,D,20091105,000000,5.77864,5.84856,5.75288,5.81948,454756068,0
+AAPL.US,D,20091106,000000,5.78774,5.85406,5.77037,5.82833,347710242,0
+AAPL.US,D,20091109,000000,5.90658,6.0553,5.88617,6.04155,626587326,0
+AAPL.US,D,20091110,000000,6.03073,6.14792,6.02898,6.0877,476863599,0
+AAPL.US,D,20091111,000000,6.13673,6.14861,6.05313,6.09509,528508107,0
+AAPL.US,D,20091112,000000,6.09851,6.14448,6.04076,6.05786,426508615,0
+AAPL.US,D,20091113,000000,6.0874,6.14329,6.06002,6.13132,407205060,0
+AAPL.US,D,20091116,000000,6.16137,6.23759,6.14889,6.19712,573491907,0
+AAPL.US,D,20091117,000000,6.18003,6.22167,6.14861,6.20811,471484630,0
+AAPL.US,D,20091118,000000,6.18571,6.20811,6.11855,6.17639,444895967,0
+AAPL.US,D,20091119,000000,6.13356,6.13653,5.99196,6.01325,643387137,0
+AAPL.US,D,20091120,000000,5.94854,6.00982,5.93077,5.99539,484169769,0
+AAPL.US,D,20091123,000000,6.09163,6.17785,6.08701,6.17396,564264418,0
+AAPL.US,D,20091124,000000,6.15451,6.17396,6.08525,6.13103,377770992,0
+AAPL.US,D,20091125,000000,6.16314,6.16698,6.1108,6.12394,341116721,0
+AAPL.US,D,20091127,000000,5.97134,6.0872,5.94982,6.01601,351601338,0
+AAPL.US,D,20091130,000000,6.02652,6.04854,5.96139,5.99509,504769377,0
+AAPL.US,D,20091201,000000,6.06562,6.08133,5.90357,5.90718,550861491,0
+AAPL.US,D,20091202,000000,5.96955,6.04057,5.87056,5.885,849605015,0
+AAPL.US,D,20091203,000000,5.93421,5.96786,5.88637,5.89307,533112113,0
+AAPL.US,D,20091204,000000,5.98882,5.9947,5.70644,5.79737,984049267,0
+AAPL.US,D,20091207,000000,5.79737,5.81183,5.6588,5.66637,849204266,0
+AAPL.US,D,20091208,000000,5.66931,5.76862,5.6596,5.69447,820041481,0
+AAPL.US,D,20091209,000000,5.73559,5.94323,5.70744,5.93223,811679761,0
+AAPL.US,D,20091210,000000,5.98852,5.98882,5.88146,5.89147,582259933,0
+AAPL.US,D,20091211,000000,5.93027,5.93862,5.80133,5.83836,510839226,0
+AAPL.US,D,20091214,000000,5.86192,5.92095,5.77519,5.90738,586071544,0
+AAPL.US,D,20091215,000000,5.87076,5.92368,5.79581,5.82389,498963840,0
+AAPL.US,D,20091216,000000,5.84856,5.89366,5.8347,5.84926,420150563,0
+AAPL.US,D,20091217,000000,5.84464,5.84856,5.72834,5.75437,460778902,0
+AAPL.US,D,20091218,000000,5.79091,5.86291,5.77658,5.86123,723426036,0
+AAPL.US,D,20091221,000000,5.87812,5.99017,5.8684,5.9456,725022191,0
+AAPL.US,D,20091222,000000,5.99176,6.02457,5.95817,6.00894,415217950,0
+AAPL.US,D,20091223,000000,6.03369,6.06944,6.0231,6.06126,410440644,0
+AAPL.US,D,20091224,000000,6.10108,6.27863,6.09851,6.26919,596473172,0
+AAPL.US,D,20091228,000000,6.33216,6.41645,6.28649,6.34661,766073740,0
+AAPL.US,D,20091229,000000,6.37754,6.37971,6.26037,6.27118,527780871,0
+AAPL.US,D,20091230,000000,6.26115,6.35829,6.2473,6.34758,489270859,0
+AAPL.US,D,20091231,000000,6.39139,6.39826,6.31539,6.31969,418787205,0
+AAPL.US,D,20100104,000000,6.40299,6.43301,6.36988,6.4184,585186012,0
+AAPL.US,D,20100105,000000,6.44185,6.46601,6.39581,6.4294,716156511,0
+AAPL.US,D,20100106,000000,6.4294,6.45505,6.32017,6.32677,655034271,0
+AAPL.US,D,20100107,000000,6.34867,6.35829,6.26949,6.31559,567320778,0
+AAPL.US,D,20100108,000000,6.31066,6.35829,6.26998,6.35809,532601139,0
+AAPL.US,D,20100111,000000,6.38727,6.38794,6.25153,6.30163,549106952,0
+AAPL.US,D,20100112,000000,6.27744,6.29091,6.19065,6.23002,706451260,0
+AAPL.US,D,20100113,000000,6.2416,6.32579,6.12122,6.31724,719745112,0
+AAPL.US,D,20100114,000000,6.29935,6.31213,6.2688,6.28061,515043096,0
+AAPL.US,D,20100115,000000,6.34022,6.34632,6.17376,6.1755,707249828,0
+AAPL.US,D,20100119,000000,6.24997,6.45376,6.21547,6.44951,868060326,0
+AAPL.US,D,20100120,000000,6.44563,6.46447,6.28306,6.35014,727812323,0
+AAPL.US,D,20100121,000000,6.36744,6.39707,6.21451,6.23983,722813651,0
+AAPL.US,D,20100122,000000,6.20184,6.22334,5.9122,5.93027,1044240081,0
+AAPL.US,D,20100125,000000,6.0833,6.13919,6.00394,6.09065,1238130730,0
+AAPL.US,D,20100126,000000,6.17356,6.40938,6.07544,6.1757,2215173823,0
+AAPL.US,D,20100127,000000,6.20282,6.31559,5.9836,6.23415,2049558235,0
+AAPL.US,D,20100128,000000,6.15773,6.16314,5.95944,5.97683,1395178709,0
+AAPL.US,D,20100129,000000,6.03822,6.06415,5.70545,5.75979,1481772760,0
+AAPL.US,D,20100201,000000,5.77588,5.87812,5.73729,5.84032,890407433,0
+AAPL.US,D,20100202,000000,5.87587,5.88794,5.79955,5.8734,831003402,0
+AAPL.US,D,20100203,000000,5.85602,6.00452,5.8308,5.97486,731415373,0
+AAPL.US,D,20100204,000000,5.90404,5.94982,5.74582,5.7596,900304419,0
+AAPL.US,D,20100205,000000,5.77864,5.87812,5.72394,5.86192,1011550825,0
+AAPL.US,D,20100208,000000,5.8686,5.93471,5.81879,5.82216,567652636,0
+AAPL.US,D,20100209,000000,5.89277,5.92341,5.84051,5.88402,753128511,0
+AAPL.US,D,20100210,000000,5.87222,5.89628,5.82614,5.85239,439731673,0
+AAPL.US,D,20100211,000000,5.84206,5.99017,5.82048,5.95845,654489250,0
+AAPL.US,D,20100212,000000,5.94363,6.04705,5.86291,6.00933,766349187,0
+AAPL.US,D,20100216,000000,6.05659,6.10962,6.04361,6.10018,644982968,0
+AAPL.US,D,20100217,000000,6.12572,6.1271,6.02486,6.07447,517748396,0
+AAPL.US,D,20100218,000000,6.04685,6.11499,6.0268,6.08624,501719344,0
+AAPL.US,D,20100219,000000,6.05343,6.0943,6.03143,6.04814,494512945,0
+AAPL.US,D,20100222,000000,6.07159,6.07307,5.97389,6.01052,464944717,0
+AAPL.US,D,20100223,000000,5.99509,6.03822,5.86938,5.91004,684790465,0
+AAPL.US,D,20100224,000000,5.95355,6.04076,5.93321,6.01838,547994175,0
+AAPL.US,D,20100225,000000,5.91918,6.08408,5.90494,6.05806,791707024,0
+AAPL.US,D,20100226,000000,6.07179,6.15313,6.05806,6.13653,603741475,0
+AAPL.US,D,20100301,000000,6.1703,6.28306,6.16196,6.26783,654091677,0
+AAPL.US,D,20100302,000000,6.29703,6.32284,6.23061,6.26411,674002495,0
+AAPL.US,D,20100303,000000,6.27345,6.29425,6.23602,6.27784,442276721,0
+AAPL.US,D,20100304,000000,6.27943,6.32549,6.25772,6.31891,426911954,0
+AAPL.US,D,20100305,000000,6.44794,6.5887,6.43697,6.56651,1070260443,0
+AAPL.US,D,20100308,000000,6.59714,6.60108,6.54569,6.57044,511302752,0
+AAPL.US,D,20100309,000000,6.54303,6.74821,6.53538,6.68821,1095135394,0
+AAPL.US,D,20100310,000000,6.70961,6.76293,6.6937,6.74338,709358260,0
+AAPL.US,D,20100311,000000,6.71353,6.76323,6.69791,6.76323,482158828,0
+AAPL.US,D,20100312,000000,6.80937,6.82932,6.77011,6.79593,494646791,0
+AAPL.US,D,20100315,000000,6.76323,6.76323,6.6057,6.71303,586759972,0
+AAPL.US,D,20100316,000000,6.72276,6.74752,6.67345,6.7311,531857966,0
+AAPL.US,D,20100317,000000,6.74231,6.79132,6.69625,6.7208,536364825,0
+AAPL.US,D,20100318,000000,6.7152,6.74821,6.67601,6.73759,406844059,0
+AAPL.US,D,20100319,000000,6.75282,6.75548,6.63476,6.66591,665565629,0
+AAPL.US,D,20100322,000000,6.61295,6.77766,6.60274,6.74113,543010501,0
+AAPL.US,D,20100323,000000,6.76784,6.86172,6.72031,6.84897,716855455,0
+AAPL.US,D,20100324,000000,6.83326,6.90427,6.82284,6.87834,711896813,0
+AAPL.US,D,20100325,000000,6.9241,6.92764,6.78571,6.7979,645861446,0
+AAPL.US,D,20100326,000000,6.86841,6.95574,6.85475,6.92538,762742741,0
+AAPL.US,D,20100329,000000,6.98518,7.01407,6.94629,6.96927,627635787,0
+AAPL.US,D,20100330,000000,7.09806,7.12261,7.02567,7.07348,625586577,0
+AAPL.US,D,20100331,000000,7.07348,7.09637,7.03194,7.04805,511804090,0
+AAPL.US,D,20100401,000000,7.12749,7.16043,6.98078,7.07683,717352787,0
+AAPL.US,D,20100405,000000,7.04775,7.15295,7.04107,7.15266,811648858,0
+AAPL.US,D,20100406,000000,7.14568,7.20499,7.10807,7.18447,530824793,0
+AAPL.US,D,20100407,000000,7.18976,7.25529,7.15815,7.21521,747450473,0
+AAPL.US,D,20100408,000000,7.20962,7.24469,7.13792,7.19605,681766353,0
+AAPL.US,D,20100409,000000,7.24221,7.25429,7.21108,7.25146,397513882,0
+AAPL.US,D,20100412,000000,7.28524,7.28994,7.25225,7.26609,396494008,0
+AAPL.US,D,20100413,000000,7.26431,7.28211,7.23113,7.27081,363043503,0
+AAPL.US,D,20100414,000000,7.35281,7.37266,7.31988,7.36892,480468402,0
+AAPL.US,D,20100415,000000,7.37628,7.469,7.36293,7.46527,447293516,0
+AAPL.US,D,20100416,000000,7.46773,7.53116,7.33423,7.41949,893193472,0
+AAPL.US,D,20100419,000000,7.39376,7.43481,7.25066,7.40978,674439882,0
+AAPL.US,D,20100420,000000,7.47468,7.47488,7.28641,7.33582,856926613,0
+AAPL.US,D,20100421,000000,7.74576,7.80527,7.66925,7.77404,1167472097,0
+AAPL.US,D,20100422,000000,7.7438,7.99975,7.68379,7.99228,942540483,0
+AAPL.US,D,20100423,000000,8.00762,8.16258,8.00722,8.12212,947570153,0
+AAPL.US,D,20100426,000000,8.1565,8.17152,8.04345,8.08272,569606759,0
+AAPL.US,D,20100427,000000,8.00722,8.03323,7.81305,7.8593,842976095,0
+AAPL.US,D,20100428,000000,7.8869,7.91793,7.69007,7.84606,902168398,0
+AAPL.US,D,20100429,000000,7.88887,8.09825,7.85831,8.05651,664646319,0
+AAPL.US,D,20100430,000000,8.0898,8.11426,7.82757,7.83053,645112674,0
+AAPL.US,D,20100503,000000,7.93012,8.03421,7.88356,7.98846,539954678,0
+AAPL.US,D,20100504,000000,7.87159,7.89583,7.6996,7.75716,860660418,0
+AAPL.US,D,20100505,000000,7.58458,7.74251,7.46018,7.67741,1049794024,0
+AAPL.US,D,20100506,000000,7.6172,7.74546,5.97554,7.3858,1523019927,0
+AAPL.US,D,20100507,000000,7.31776,7.39446,6.7543,7.07387,1995854181,0
+AAPL.US,D,20100510,000000,7.53233,7.63722,7.45425,7.617,1169612845,0
+AAPL.US,D,20100511,000000,7.55827,7.79468,7.51301,7.69369,1010213414,0
+AAPL.US,D,20100512,000000,7.78701,7.89141,7.75785,7.86098,778293791,0
+AAPL.US,D,20100513,000000,7.89485,7.94741,7.68977,7.74812,713131661,0
+AAPL.US,D,20100514,000000,7.65471,7.69254,7.48264,7.6119,902156845,0
+AAPL.US,D,20100517,000000,7.62249,7.68299,7.42961,7.62367,907018899,0
+AAPL.US,D,20100518,000000,7.70913,7.7542,7.50543,7.56867,928515534,0
+AAPL.US,D,20100519,000000,7.48186,7.58578,7.34357,7.44816,1219920971,0
+AAPL.US,D,20100520,000000,7.23996,7.31342,7.08331,7.13016,1522325929,0
+AAPL.US,D,20100521,000000,6.94728,7.33257,6.93854,7.26727,1456606422,0
+AAPL.US,D,20100524,000000,7.41547,7.52448,7.3864,7.39996,896845730,0
+AAPL.US,D,20100525,000000,7.19431,7.39996,7.11345,7.35379,1245183409,0
+AAPL.US,D,20100526,000000,7.50358,7.5618,7.31049,7.32137,1011142372,0
+AAPL.US,D,20100527,000000,7.51918,7.61387,7.47105,7.59786,787583903,0
+AAPL.US,D,20100528,000000,7.77248,7.77994,7.59786,7.70373,970101526,0
+AAPL.US,D,20100601,000000,7.78887,7.97657,7.76618,7.82189,1040889711,0
+AAPL.US,D,20100602,000000,7.93915,7.9408,7.80804,7.91668,817908997,0
+AAPL.US,D,20100603,000000,7.95319,7.96418,7.81,7.89121,773311421,0
+AAPL.US,D,20100604,000000,7.75155,7.85488,7.63673,7.67641,900759427,0
+AAPL.US,D,20100607,000000,7.74872,7.77178,7.51398,7.52545,1054113453,0
+AAPL.US,D,20100608,000000,7.59882,7.6117,7.36743,7.47725,1190548655,0
+AAPL.US,D,20100609,000000,7.54463,7.55533,7.27276,7.29388,1015188528,0
+AAPL.US,D,20100610,000000,7.342,7.52665,7.26364,7.51358,921804284,0
+AAPL.US,D,20100611,000000,7.44287,7.61309,7.41851,7.60296,648583966,0
+AAPL.US,D,20100614,000000,7.68035,7.77178,7.6177,7.62545,716777601,0
+AAPL.US,D,20100615,000000,7.66543,7.79351,7.66268,7.78867,694895594,0
+AAPL.US,D,20100616,000000,7.82757,8.0303,7.81638,8.01448,931758594,0
+AAPL.US,D,20100617,000000,8.11858,8.18526,8.08272,8.15365,1037819505,0
+AAPL.US,D,20100618,000000,8.16437,8.24782,8.14046,8.21925,933368187,0
+AAPL.US,D,20100621,000000,8.32974,8.36793,8.05906,8.10316,920387464,0
+AAPL.US,D,20100622,000000,8.16437,8.2765,8.14246,8.21238,852132862,0
+AAPL.US,D,20100623,000000,8.2344,8.23733,8.0349,8.12643,914010762,0
+AAPL.US,D,20100624,000000,8.12643,8.19361,8.04119,8.06743,850211448,0
+AAPL.US,D,20100625,000000,8.09904,8.10582,7.97194,7.99876,651144018,0
+AAPL.US,D,20100628,000000,8.00692,8.09019,7.93266,8.0468,696366301,0
+AAPL.US,D,20100629,000000,7.92883,7.92883,7.62625,7.68279,1347067334,0
+AAPL.US,D,20100630,000000,7.69942,7.73691,7.49875,7.54366,879103835,0
+AAPL.US,D,20100701,000000,7.62104,7.64165,7.29457,7.4528,1217196786,0
+AAPL.US,D,20100702,000000,7.5182,7.52526,7.29388,7.40575,826225957,0
+AAPL.US,D,20100706,000000,7.40575,7.58234,7.38344,7.45741,731697211,0
+AAPL.US,D,20100707,000000,7.51622,7.7603,7.49021,7.75686,777298173,0
+AAPL.US,D,20100708,000000,7.87472,7.88433,7.64431,7.74086,877740092,0
+AAPL.US,D,20100709,000000,7.70442,7.79487,7.65334,7.78651,515694939,0
+AAPL.US,D,20100712,000000,7.75353,7.85324,7.64333,7.7168,669196330,0
+AAPL.US,D,20100713,000000,7.68398,7.68977,7.39081,7.55238,1414078110,0
+AAPL.US,D,20100714,000000,7.47324,7.67112,7.46801,7.57998,966829921,0
+AAPL.US,D,20100715,000000,7.44592,7.70697,7.41606,7.54088,977070846,0
+AAPL.US,D,20100716,000000,7.58972,7.64715,7.45045,7.49513,1236319547,0
+AAPL.US,D,20100719,000000,7.48961,7.49435,7.18635,7.36518,1218798073,0
+AAPL.US,D,20100720,000000,7.27217,7.58528,7.19791,7.55533,1260274341,0
+AAPL.US,D,20100721,000000,7.94701,7.95162,7.6172,7.62397,1409872269,0
+AAPL.US,D,20100722,000000,7.72985,7.79771,7.65719,7.76788,767648878,0
+AAPL.US,D,20100723,000000,7.71404,7.8097,7.68585,7.79615,634697362,0
+AAPL.US,D,20100726,000000,7.79731,7.80086,7.72965,7.77603,496357799,0
+AAPL.US,D,20100727,000000,7.81766,7.9408,7.80704,7.92087,691590398,0
+AAPL.US,D,20100728,000000,7.90831,7.97835,7.80527,7.8261,618174625,0
+AAPL.US,D,20100729,000000,7.81873,7.87639,7.68085,7.74154,766136135,0
+AAPL.US,D,20100730,000000,7.66975,7.78887,7.64491,7.71521,533641003,0
+AAPL.US,D,20100802,000000,7.81069,7.87502,7.78651,7.85324,507785156,0
+AAPL.US,D,20100803,000000,7.85324,7.89485,7.78064,7.85615,495904957,0
+AAPL.US,D,20100804,000000,7.88012,7.92638,7.80724,7.88641,500409692,0
+AAPL.US,D,20100805,000000,7.84181,7.89269,7.81401,7.84858,344197540,0
+AAPL.US,D,20100806,000000,7.78887,7.84209,7.72671,7.80066,529465574,0
+AAPL.US,D,20100809,000000,7.84209,7.86283,7.78524,7.85025,360015340,0
+AAPL.US,D,20100810,000000,7.79351,7.81098,7.72495,7.78014,537702511,0
+AAPL.US,D,20100811,000000,7.65284,7.66778,7.49217,7.50309,735927449,0
+AAPL.US,D,20100812,000000,7.39526,7.59096,7.38187,7.55178,636154554,0
+AAPL.US,D,20100813,000000,7.52822,7.55503,7.47026,7.47085,421927645,0
+AAPL.US,D,20100816,000000,7.43011,7.49875,7.39574,7.42744,378306830,0
+AAPL.US,D,20100817,000000,7.50101,7.63673,7.47351,7.557,502765549,0
+AAPL.US,D,20100818,000000,7.5743,7.63801,7.54531,7.59001,402746473,0
+AAPL.US,D,20100819,000000,7.58177,7.60167,7.45859,7.49435,507470947,0
+AAPL.US,D,20100820,000000,7.47852,7.61485,7.46801,7.48667,456456218,0
+AAPL.US,D,20100823,000000,7.55063,7.55827,7.35478,7.37236,492097409,0
+AAPL.US,D,20100824,000000,7.288,7.288,7.15785,7.19526,715403765,0
+AAPL.US,D,20100825,000000,7.19526,7.31757,7.11494,7.28474,709517546,0
+AAPL.US,D,20100826,000000,7.36194,7.37067,7.20657,7.20657,554021627,0
+AAPL.US,D,20100827,000000,7.24449,7.27609,7.06504,7.24712,652761845,0
+AAPL.US,D,20100830,000000,7.21963,7.37067,7.21738,7.27306,455692357,0
+AAPL.US,D,20100831,000000,7.25146,7.33483,7.20853,7.29092,500151766,0
+AAPL.US,D,20100901,000000,7.42314,7.54138,7.3867,7.50769,828667358,0
+AAPL.US,D,20100902,000000,7.53902,7.5628,7.45524,7.5628,493638996,0
+AAPL.US,D,20100903,000000,7.64577,7.7607,7.63232,7.7603,619466158,0
+AAPL.US,D,20100907,000000,7.6935,7.78407,7.68547,7.7327,407864348,0
+AAPL.US,D,20100908,000000,7.79035,7.92883,7.77033,7.88483,625925487,0
+AAPL.US,D,20100909,000000,7.95064,7.99377,7.88483,7.88936,521116706,0
+AAPL.US,D,20100910,000000,7.89348,7.93227,7.83935,7.89957,461341670,0
+AAPL.US,D,20100913,000000,7.97687,8.04611,7.97069,8.00869,462262689,0
+AAPL.US,D,20100914,000000,7.98344,8.07252,7.96351,8.03991,482654760,0
+AAPL.US,D,20100915,000000,8.03766,8.10907,8.03323,8.10412,508806719,0
+AAPL.US,D,20100916,000000,8.10582,8.29725,8.08272,8.29459,774201999,0
+AAPL.US,D,20100917,000000,8.32296,8.33584,8.20776,8.25855,754904563,0
+AAPL.US,D,20100920,000000,8.28064,8.51065,8.27348,8.49455,784118169,0
+AAPL.US,D,20100921,000000,8.51183,8.6182,8.48091,8.51065,793638169,0
+AAPL.US,D,20100922,000000,8.48462,8.63676,8.4695,8.6299,696328760,0
+AAPL.US,D,20100923,000000,8.59216,8.78035,8.57727,8.66494,934621754,0
+AAPL.US,D,20100924,000000,8.75726,8.80383,8.71347,8.767,771590761,0
+AAPL.US,D,20100927,000000,8.81719,8.83851,8.72759,8.73217,574570447,0
+AAPL.US,D,20100928,000000,8.74813,8.75069,8.24782,8.60328,1231567378,0
+AAPL.US,D,20100929,000000,8.61231,8.69155,8.57727,8.61869,558493550,0
+AAPL.US,D,20100930,000000,8.66711,8.69745,8.43454,8.50986,801167650,0
+AAPL.US,D,20101001,000000,8.58706,8.59514,8.43767,8.47344,533571655,0
+AAPL.US,D,20101004,000000,8.44848,8.48462,8.33041,8.35706,517516631,0
+AAPL.US,D,20101005,000000,8.46803,8.68087,8.45252,8.66564,595012500,0
+AAPL.US,D,20101006,000000,8.68853,8.75696,8.55553,8.67349,796578621,0
+AAPL.US,D,20101007,000000,8.70777,8.71178,8.60464,8.67447,485278022,0
+AAPL.US,D,20101008,000000,8.74991,8.83163,8.69745,8.82012,782100988,0
+AAPL.US,D,20101011,000000,8.84065,8.91403,8.83486,8.85813,508162991,0
+AAPL.US,D,20101012,000000,8.85943,8.98225,8.77182,8.95367,663185953,0
+AAPL.US,D,20101013,000000,8.99857,9.05544,8.9916,9.00162,740466572,0
+AAPL.US,D,20101014,000000,9.04434,9.07195,9.0093,9.06704,516137269,0
+AAPL.US,D,20101015,000000,9.22036,9.44821,9.14493,9.44036,1092244389,0
+AAPL.US,D,20101018,000000,9.55133,9.56707,9.42758,9.53661,1284132291,0
+AAPL.US,D,20101019,000000,9.10153,9.41187,8.9981,9.28319,1462761713,0
+AAPL.US,D,20101020,000000,9.26847,9.42559,9.20366,9.31366,854781128,0
+AAPL.US,D,20101021,000000,9.36671,9.44036,9.20149,9.28319,651805578,0
+AAPL.US,D,20101022,000000,9.26847,9.29903,9.18598,9.22134,440586978,0
+AAPL.US,D,20101025,000000,9.27143,9.34607,9.25068,9.26357,458320808,0
+AAPL.US,D,20101026,000000,9.20366,9.29008,9.16662,9.23851,462987222,0
+AAPL.US,D,20101027,000000,9.22253,9.29511,9.16497,9.23154,467501102,0
+AAPL.US,D,20101028,000000,9.23568,9.23756,9.02431,9.15444,653236324,0
+AAPL.US,D,20101029,000000,9.12695,9.17359,9.02325,9.02667,507411311,0
+AAPL.US,D,20101101,000000,9.07637,9.16497,9.06309,9.12194,502956633,0
+AAPL.US,D,20101102,000000,9.21446,9.30294,9.20757,9.27831,514174958,0
+AAPL.US,D,20101103,000000,9.34214,9.38439,9.25364,9.38142,604711259,0
+AAPL.US,D,20101104,000000,9.45213,9.60341,9.44919,9.54447,763082598,0
+AAPL.US,D,20101105,000000,9.53661,9.58472,9.4983,9.51009,429430611,0
+AAPL.US,D,20101108,000000,9.51009,9.59061,9.49927,9.55525,333425738,0
+AAPL.US,D,20101109,000000,9.62695,9.63579,9.43346,9.47963,455274992,0
+AAPL.US,D,20101110,000000,9.49731,9.55919,9.40499,9.53857,454075322,0
+AAPL.US,D,20101111,000000,9.44919,9.54838,9.42559,9.49535,429670182,0
+AAPL.US,D,20101112,000000,9.46296,9.49143,9.10614,9.23756,946676034,0
+AAPL.US,D,20101115,000000,9.25168,9.31366,9.185,9.20855,479272258,0
+AAPL.US,D,20101116,000000,9.16318,9.22525,8.97637,9.04472,782275544,0
+AAPL.US,D,20101117,000000,9.02933,9.11742,8.92984,9.01272,569964237,0
+AAPL.US,D,20101118,000000,9.16132,9.28812,9.13774,9.25068,586539455,0
+AAPL.US,D,20101119,000000,9.23756,9.24971,9.15444,9.19953,457856831,0
+AAPL.US,D,20101122,000000,9.19864,9.3991,9.1734,9.3991,466331538,0
+AAPL.US,D,20101123,000000,9.31268,9.35,9.19442,9.25944,616390421,0
+AAPL.US,D,20101124,000000,9.35786,9.46098,9.35,9.4423,492591169,0
+AAPL.US,D,20101126,000000,9.40499,9.52777,9.38632,9.44821,283114203,0
+AAPL.US,D,20101129,000000,9.48456,9.52089,9.33921,9.50224,526467184,0
+AAPL.US,D,20101130,000000,9.404,9.42955,9.32358,9.33232,596287266,0
+AAPL.US,D,20101201,000000,9.46688,9.52973,9.44821,9.48847,547071604,0
+AAPL.US,D,20101202,000000,9.52188,9.56707,9.44527,9.54149,551148449,0
+AAPL.US,D,20101203,000000,9.50419,9.55625,9.48747,9.51991,407305606,0
+AAPL.US,D,20101206,000000,9.55233,9.66724,9.54838,9.60241,529570096,0
+AAPL.US,D,20101207,000000,9.71337,9.71633,9.54053,9.54347,464182913,0
+AAPL.US,D,20101208,000000,9.59061,9.62794,9.50909,9.62794,381872217,0
+AAPL.US,D,20101209,000000,9.67016,9.67213,9.56802,9.58963,349562406,0
+AAPL.US,D,20101210,000000,9.58669,9.62893,9.55427,9.61418,312433591,0
+AAPL.US,D,20101213,000000,9.72714,9.74778,9.62695,9.6466,522572814,0
+AAPL.US,D,20101214,000000,9.65643,9.67313,9.56707,9.60632,417893968,0
+AAPL.US,D,20101215,000000,9.60141,9.68687,9.57294,9.6083,494420417,0
+AAPL.US,D,20101216,000000,9.62991,9.67509,9.60141,9.63383,382580244,0
+AAPL.US,D,20101217,000000,9.63777,9.65053,9.60437,9.61517,460122767,0
+AAPL.US,D,20101220,000000,9.63875,9.69376,9.54447,9.66329,457330345,0
+AAPL.US,D,20101221,000000,9.69079,9.72814,9.65743,9.72222,304652012,0
+AAPL.US,D,20101222,000000,9.72714,9.76739,9.70359,9.75169,316528161,0
+AAPL.US,D,20101223,000000,9.74581,9.7507,9.69276,9.70551,265570796,0
+AAPL.US,D,20101227,000000,9.69276,9.75954,9.64168,9.73695,296843807,0
+AAPL.US,D,20101228,000000,9.77429,9.79686,9.74778,9.76052,209102155,0
+AAPL.US,D,20101229,000000,9.78018,9.78998,9.74874,9.75561,194231028,0
+AAPL.US,D,20101230,000000,9.75856,9.7615,9.68885,9.70748,187456369,0
+AAPL.US,D,20101231,000000,9.68687,9.70162,9.63579,9.67411,230297820,0
+AAPL.US,D,20110103,000000,9.74088,9.9039,9.74088,9.88334,529183152,0
+AAPL.US,D,20110104,000000,9.97269,9.97269,9.84106,9.93532,367799458,0
+AAPL.US,D,20110105,000000,9.89599,10.0286,9.88135,10.0177,301761080,0
+AAPL.US,D,20110106,000000,10.0484,10.0553,9.98458,10.0098,357056390,0
+AAPL.US,D,20110107,000000,10.0216,10.0876,9.95398,10.0817,369381370,0
+AAPL.US,D,20110110,000000,10.1622,10.2958,10.1131,10.2701,533273148,0
+AAPL.US,D,20110111,000000,10.347,10.348,10.1798,10.2467,527067801,0
+AAPL.US,D,20110112,000000,10.3007,10.3312,10.2565,10.3312,359656866,0
+AAPL.US,D,20110113,000000,10.3529,10.3958,10.3133,10.3674,353099284,0
+AAPL.US,D,20110114,000000,10.3772,10.449,10.3312,10.449,366187579,0
+AAPL.US,D,20110118,000000,9.80866,10.3411,9.77525,10.2163,2217199661,0
+AAPL.US,D,20110119,000000,10.4529,10.4539,10.1033,10.1622,1349208073,0
+AAPL.US,D,20110120,000000,10.0836,10.1446,9.89993,9.97868,909511577,0
+AAPL.US,D,20110121,000000,10.0177,10.0454,9.79489,9.79785,897119810,0
+AAPL.US,D,20110124,000000,9.80866,10.1199,9.79785,10.1199,682425424,0
+AAPL.US,D,20110125,000000,10.0836,10.2409,10.0356,10.2399,647886399,0
+AAPL.US,D,20110126,000000,10.2851,10.3656,10.2428,10.3133,602870313,0
+AAPL.US,D,20110127,000000,10.3143,10.3392,10.2821,10.2948,338882532,0
+AAPL.US,D,20110128,000000,10.3272,10.3302,10.0041,10.0807,703889225,0
+AAPL.US,D,20110131,000000,10.0748,10.1974,10.0276,10.1761,448780064,0
+AAPL.US,D,20110201,000000,10.2438,10.3666,10.2271,10.35,506589263,0
+AAPL.US,D,20110202,000000,10.3312,10.3549,10.3035,10.3272,307981125,0
+AAPL.US,D,20110203,000000,10.3094,10.3252,10.1525,10.3017,468223363,0
+AAPL.US,D,20110204,000000,10.3055,10.3978,10.3035,10.3919,382725692,0
+AAPL.US,D,20110207,000000,10.4363,10.5944,10.4266,10.5531,576593906,0
+AAPL.US,D,20110208,000000,10.6033,10.662,10.561,10.6524,452486513,0
+AAPL.US,D,20110209,000000,10.6524,10.7673,10.6425,10.7426,574022478,0
+AAPL.US,D,20110210,000000,10.7318,10.7957,10.4363,10.6336,1104307897,0
+AAPL.US,D,20110211,000000,10.6425,10.7308,10.6043,10.7033,437195494,0
+AAPL.US,D,20110214,000000,10.7013,10.781,10.6983,10.7712,369158721,0
+AAPL.US,D,20110215,000000,10.7722,10.7957,10.724,10.7937,336991971,0
+AAPL.US,D,20110216,000000,10.8173,10.9441,10.8114,10.8899,565796499,0
+AAPL.US,D,20110217,000000,10.7093,10.8045,10.6926,10.7466,630373957,0
+AAPL.US,D,20110218,000000,10.7466,10.781,10.4814,10.513,968533064,0
+AAPL.US,D,20110222,000000,10.2536,10.3599,10.1278,10.1555,1036549993,0
+AAPL.US,D,20110223,000000,10.1565,10.3372,10.1555,10.2761,798952175,0
+AAPL.US,D,20110224,000000,10.3173,10.3529,10.1475,10.2841,594503408,0
+AAPL.US,D,20110225,000000,10.3579,10.448,10.3431,10.4402,451468149,0
+AAPL.US,D,20110228,000000,10.5316,10.6485,10.5296,10.5934,478767322,0
+AAPL.US,D,20110301,000000,10.6544,10.668,10.4266,10.4754,541749916,0
+AAPL.US,D,20110302,000000,10.4942,10.6278,10.447,10.56,716479843,0
+AAPL.US,D,20110303,000000,10.7201,10.7898,10.674,10.7829,593759240,0
+AAPL.US,D,20110304,000000,10.7829,10.8045,10.7298,10.7957,539058142,0
+AAPL.US,D,20110307,000000,10.8447,10.8467,10.5355,10.6582,649344732,0
+AAPL.US,D,20110308,000000,10.6405,10.7192,10.564,10.669,423754803,0
+AAPL.US,D,20110309,000000,10.6376,10.6396,10.5139,10.5708,539579592,0
+AAPL.US,D,20110310,000000,10.4646,10.4893,10.345,10.3968,603891585,0
+AAPL.US,D,20110311,000000,10.349,10.5658,10.349,10.5571,559906724,0
+AAPL.US,D,20110314,000000,10.5826,10.6917,10.5355,10.6043,519177796,0
+AAPL.US,D,20110315,000000,10.2526,10.4325,10.1994,10.3608,857754319,0
+AAPL.US,D,20110316,000000,10.2526,10.288,9.78411,9.89698,1373183534,0
+AAPL.US,D,20110317,000000,10.1053,10.1847,9.91675,10.0375,784235896,0
+AAPL.US,D,20110318,000000,10.1043,10.1418,9.89599,9.91675,896415351,0
+AAPL.US,D,20110321,000000,10.0817,10.1886,10.0553,10.1751,491854498,0
+AAPL.US,D,20110322,000000,10.2741,10.2761,10.1711,10.234,388204484,0
+AAPL.US,D,20110323,000000,10.1741,10.2024,10.0758,10.1721,443971959,0
+AAPL.US,D,20110324,000000,10.2526,10.3772,10.1632,10.348,481664444,0
+AAPL.US,D,20110325,000000,10.4363,10.5581,10.4068,10.5431,534367460,0
+AAPL.US,D,20110328,000000,10.5944,10.6268,10.509,10.509,367671580,0
+AAPL.US,D,20110329,000000,10.4217,10.5256,10.379,10.5256,419332212,0
+AAPL.US,D,20110330,000000,10.5178,10.5227,10.4197,10.4539,391366448,0
+AAPL.US,D,20110331,000000,10.3899,10.4902,10.379,10.4509,326064587,0
+AAPL.US,D,20110401,000000,10.5296,10.5441,10.2978,10.3352,497791249,0
+AAPL.US,D,20110404,000000,10.3352,10.3362,10.1475,10.233,546618185,0
+AAPL.US,D,20110405,000000,10.0934,10.2643,10.0778,10.1642,574732321,0
+AAPL.US,D,20110406,000000,10.2409,10.3143,10.1121,10.1378,478655368,0
+AAPL.US,D,20110407,000000,10.1388,10.2094,10.0788,10.1388,444283237,0
+AAPL.US,D,20110408,000000,10.1955,10.2004,10.0158,10.0493,448726073,0
+AAPL.US,D,20110411,000000,10.0346,10.067,9.89698,9.92155,474815280,0
+AAPL.US,D,20110412,000000,9.91775,10.0098,9.90192,9.96971,506255464,0
+AAPL.US,D,20110413,000000,10.0434,10.0817,9.97269,10.0817,412004289,0
+AAPL.US,D,20110414,000000,10.0375,10.0778,9.95896,9.96971,358970098,0
+AAPL.US,D,20110415,000000,10.0061,10.0069,9.80081,9.82142,539861710,0
+AAPL.US,D,20110418,000000,9.7782,9.96384,9.60241,9.95298,728631763,0
+AAPL.US,D,20110419,000000,9.99541,10.1358,9.94802,10.1318,498262484,0
+AAPL.US,D,20110420,000000,10.3094,10.3694,10.2428,10.2692,805453881,0
+AAPL.US,D,20110421,000000,10.6278,10.6505,10.4509,10.5178,896749609,0
+AAPL.US,D,20110425,000000,10.512,10.6101,10.5051,10.5874,316415766,0
+AAPL.US,D,20110426,000000,10.6043,10.6465,10.4764,10.5081,401894711,0
+AAPL.US,D,20110427,000000,10.5649,10.5668,10.4088,10.5002,422930872,0
+AAPL.US,D,20110428,000000,10.383,10.4883,10.3627,10.3998,429441419,0
+AAPL.US,D,20110429,000000,10.4068,10.6158,10.3968,10.5002,1196195345,0
+AAPL.US,D,20110502,000000,10.4873,10.51,10.3618,10.386,525857363,0
+AAPL.US,D,20110503,000000,10.4345,10.4922,10.3656,10.4411,373065851,0
+AAPL.US,D,20110504,000000,10.4431,10.5511,10.4028,10.4823,465100624,0
+AAPL.US,D,20110505,000000,10.445,10.5256,10.379,10.3998,399409542,0
+AAPL.US,D,20110506,000000,10.4912,10.4962,10.384,10.3958,333420458,0
+AAPL.US,D,20110509,000000,10.4335,10.4714,10.3919,10.4246,243666451,0
+AAPL.US,D,20110510,000000,10.4598,10.4863,10.3958,10.4794,339446830,0
+AAPL.US,D,20110511,000000,10.4705,10.4962,10.3549,10.4128,397810115,0
+AAPL.US,D,20110512,000000,10.3909,10.4098,10.2643,10.3938,380843291,0
+AAPL.US,D,20110513,000000,10.3714,10.385,10.2074,10.2124,388045697,0
+AAPL.US,D,20110516,000000,10.1721,10.235,9.97569,9.99631,535117183,0
+AAPL.US,D,20110517,000000,9.95698,10.0817,9.91873,10.0817,538472949,0
+AAPL.US,D,20110518,000000,10.0924,10.2291,10.0778,10.1915,397806641,0
+AAPL.US,D,20110519,000000,10.2585,10.2692,10.1565,10.2134,310322347,0
+AAPL.US,D,20110520,000000,10.1886,10.2261,10.0493,10.0543,402402751,0
+AAPL.US,D,20110523,000000,9.89797,10.0768,9.87935,10.0306,455099803,0
+AAPL.US,D,20110524,000000,10.0622,10.0739,9.93731,9.96294,383202931,0
+AAPL.US,D,20110525,000000,9.99631,10.1535,9.98368,10.1003,349873047,0
+AAPL.US,D,20110526,000000,10.0709,10.1033,10.0316,10.0484,264960572,0
+AAPL.US,D,20110527,000000,10.0414,10.1249,10.0276,10.1189,242384357,0
+AAPL.US,D,20110531,000000,10.2369,10.4325,10.2271,10.4325,496159375,0
+AAPL.US,D,20110601,000000,10.4686,10.56,10.3382,10.3627,659027019,0
+AAPL.US,D,20110602,000000,10.3928,10.4363,10.3272,10.381,403341741,0
+AAPL.US,D,20110603,000000,10.2929,10.3579,10.2565,10.3017,372857871,0
+AAPL.US,D,20110606,000000,10.3684,10.4068,10.1308,10.1378,549067982,0
+AAPL.US,D,20110607,000000,10.1408,10.1418,9.95398,9.95796,630488995,0
+AAPL.US,D,20110608,000000,9.95698,10.0414,9.91675,9.96384,397048838,0
+AAPL.US,D,20110609,000000,9.99631,10.0079,9.91957,9.94128,327421340,0
+AAPL.US,D,20110610,000000,9.91477,9.94723,9.7615,9.77331,516622585,0
+AAPL.US,D,20110613,000000,9.8126,9.84598,9.74778,9.79489,392301156,0
+AAPL.US,D,20110614,000000,9.89797,9.99541,9.87647,9.9707,397751123,0
+AAPL.US,D,20110615,000000,9.87835,9.90588,9.74186,9.79883,471390896,0
+AAPL.US,D,20110616,000000,9.80081,9.85779,9.54644,9.75169,604186862,0
+AAPL.US,D,20110617,000000,9.86956,9.87453,9.57784,9.60535,732194956,0
+AAPL.US,D,20110620,000000,9.51598,9.52777,9.31268,9.459,761680649,0
+AAPL.US,D,20110621,000000,9.49242,9.76936,9.45509,9.75561,586608816,0
+AAPL.US,D,20110622,000000,9.74581,9.8637,9.66919,9.67509,464277762,0
+AAPL.US,D,20110623,000000,9.56508,9.94723,9.54053,9.93334,664964531,0
+AAPL.US,D,20110624,000000,9.94227,9.99241,9.74874,9.78704,523526879,0
+AAPL.US,D,20110627,000000,9.82535,10.0138,9.81454,9.95796,403998926,0
+AAPL.US,D,20110628,000000,10.0061,10.0983,10.0011,10.0553,349556260,0
+AAPL.US,D,20110629,000000,10.0827,10.0886,9.95298,10.0186,419767525,0
+AAPL.US,D,20110630,000000,10.0316,10.0817,9.98268,10.067,384356085,0
+AAPL.US,D,20110701,000000,10.0758,10.3026,10.0236,10.2958,523675689,0
+AAPL.US,D,20110705,000000,10.2871,10.4902,10.2721,10.4784,422412164,0
+AAPL.US,D,20110706,000000,10.4646,10.6198,10.3978,10.5491,528737989,0
+AAPL.US,D,20110707,000000,10.6405,10.7367,10.6168,10.7133,474863171,0
+AAPL.US,D,20110708,000000,10.6033,10.7957,10.562,10.7878,582759670,0
+AAPL.US,D,20110711,000000,10.6917,10.7888,10.5817,10.6168,526751607,0
+AAPL.US,D,20110712,000000,10.6023,10.7279,10.4539,10.6101,536995647,0
+AAPL.US,D,20110713,000000,10.7476,10.7957,10.6887,10.7377,465203416,0
+AAPL.US,D,20110714,000000,10.8232,10.8447,10.6878,10.7298,510850190,0
+AAPL.US,D,20110715,000000,10.8261,10.9471,10.7712,10.9451,575296815,0
+AAPL.US,D,20110718,000000,10.9605,11.2357,10.9567,11.2103,679926332,0
+AAPL.US,D,20110719,000000,11.3338,11.3566,11.1963,11.3015,955957540,0
+AAPL.US,D,20110720,000000,11.8781,11.8851,11.5764,11.6043,1119121958,0
+AAPL.US,D,20110721,000000,11.607,11.6983,11.5137,11.6157,626308125,0
+AAPL.US,D,20110722,000000,11.6473,11.8475,11.6294,11.7945,612795820,0
+AAPL.US,D,20110725,000000,11.7022,11.9958,11.6855,11.9517,701090444,0
+AAPL.US,D,20110726,000000,11.9958,12.1304,11.9861,12.0971,566753545,0
+AAPL.US,D,20110727,000000,12.0067,12.0764,11.761,11.7739,783087753,0
+AAPL.US,D,20110728,000000,11.7445,11.9066,11.6404,11.7504,706690159,0
+AAPL.US,D,20110729,000000,11.6215,11.8514,11.5167,11.7111,752043723,0
+AAPL.US,D,20110801,000000,11.9357,11.9813,11.7679,11.8989,727231992,0
+AAPL.US,D,20110802,000000,11.9308,11.9327,11.6481,11.6649,760246590,0
+AAPL.US,D,20110803,000000,11.7296,11.8015,11.4638,11.7739,872287943,0
+AAPL.US,D,20110804,000000,11.6738,11.7366,11.317,11.318,1031788041,0
+AAPL.US,D,20110805,000000,11.3936,11.5019,10.8743,11.2053,1433209741,0
+AAPL.US,D,20110808,000000,10.8389,11.0293,10.5874,10.5934,1357948000,0
+AAPL.US,D,20110809,000000,10.8507,11.2347,10.6465,11.2161,1287151613,0
+AAPL.US,D,20110810,000000,11.1267,11.2357,10.8713,10.9076,1045306638,0
+AAPL.US,D,20110811,000000,11.1118,11.2592,10.9393,11.2073,882680764,0
+AAPL.US,D,20110812,000000,11.3487,11.3861,11.223,11.3055,629401906,0
+AAPL.US,D,20110815,000000,11.3871,11.5459,11.3388,11.4989,547494824,0
+AAPL.US,D,20110816,000000,11.4411,11.4979,11.278,11.4123,593612090,0
+AAPL.US,D,20110817,000000,11.4673,11.5326,11.3368,11.4103,524465993,0
+AAPL.US,D,20110818,000000,11.1168,11.1747,10.838,10.9794,1012428554,0
+AAPL.US,D,20110819,000000,10.8487,11.007,10.676,10.6769,923257192,0
+AAPL.US,D,20110822,000000,10.9373,10.9431,10.6495,10.6897,636537662,0
+AAPL.US,D,20110823,000000,10.8055,11.2063,10.7073,11.2043,781152469,0
+AAPL.US,D,20110824,000000,11.2003,11.3665,11.1138,11.282,697047684,0
+AAPL.US,D,20110825,000000,10.948,11.2592,10.9471,11.2083,1036620021,0
+AAPL.US,D,20110826,000000,11.1317,11.5107,11.1198,11.5038,762937400,0
+AAPL.US,D,20110829,000000,11.6423,11.7415,11.6364,11.6953,481888808,0
+AAPL.US,D,20110830,000000,11.6443,11.7514,11.5834,11.6963,496860718,0
+AAPL.US,D,20110831,000000,11.7259,11.759,11.452,11.5421,621959481,0
+AAPL.US,D,20110901,000000,11.5736,11.6167,11.4183,11.4263,408618101,0
+AAPL.US,D,20110902,000000,11.2445,11.3368,11.1522,11.2171,522557800,0
+AAPL.US,D,20110906,000000,11.01,11.4073,10.9913,11.3889,605613933,0
+AAPL.US,D,20110907,000000,11.5586,11.5646,11.4559,11.5147,416196335,0
+AAPL.US,D,20110908,000000,11.4683,11.6561,11.4656,11.5207,494613903,0
+AAPL.US,D,20110909,000000,11.5207,11.5764,11.2464,11.3209,672453950,0
+AAPL.US,D,20110912,000000,11.2013,11.4233,11.1542,11.3956,556150129,0
+AAPL.US,D,20110913,000000,11.4608,11.5834,11.4044,11.5354,524312959,0
+AAPL.US,D,20110914,000000,11.607,11.762,11.5686,11.6768,636153162,0
+AAPL.US,D,20110915,000000,11.7445,11.8055,11.6933,11.7848,494023032,0
+AAPL.US,D,20110916,000000,11.8771,12.0115,11.8475,12.0115,828585442,0
+AAPL.US,D,20110919,000000,11.9047,12.3927,11.8524,12.3465,978011746,0
+AAPL.US,D,20110920,000000,12.4564,12.6833,12.3327,12.3995,922035154,0
+AAPL.US,D,20110921,000000,12.5881,12.6448,12.3573,12.3623,719397892,0
+AAPL.US,D,20110922,000000,12.0272,12.2914,11.898,12.0519,1151936259,0
+AAPL.US,D,20110923,000000,12.0037,12.1972,11.9919,12.1254,650165358,0
+AAPL.US,D,20110926,000000,11.9998,12.1158,11.7366,12.0911,967223345,0
+AAPL.US,D,20110927,000000,12.266,12.2738,11.9367,11.9744,751639485,0
+AAPL.US,D,20110928,000000,12.0105,12.1078,11.8911,11.9075,511216630,0
+AAPL.US,D,20110929,000000,12.0568,12.0637,11.5834,11.7141,774771897,0
+AAPL.US,D,20110930,000000,11.6108,11.664,11.4313,11.4351,652030301,0
+AAPL.US,D,20111003,000000,11.4083,11.4761,11.1916,11.2337,795433658,0
+AAPL.US,D,20111004,000000,11.2425,11.45,10.6238,11.1709,1467752649,0
+AAPL.US,D,20111005,000000,11.0323,11.3918,10.8055,11.3447,935887944,0
+AAPL.US,D,20111006,000000,11.1876,11.5401,11.1513,11.318,966444776,0
+AAPL.US,D,20111007,000000,11.2691,11.3288,11.051,11.0903,637566771,0
+AAPL.US,D,20111010,000000,11.3725,11.6621,11.3427,11.6621,524985794,0
+AAPL.US,D,20111011,000000,11.7739,12.0911,11.7415,12.0057,720201971,0
+AAPL.US,D,20111012,000000,12.2188,12.2738,12.0008,12.0627,740085088,0
+AAPL.US,D,20111013,000000,12.146,12.2493,12.0813,12.2493,504515261,0
+AAPL.US,D,20111014,000000,12.5055,12.6578,12.4535,12.6578,680853676,0
+AAPL.US,D,20111017,000000,12.6399,12.7964,12.4732,12.5969,815533132,0
+AAPL.US,D,20111018,000000,12.6448,12.7385,12.4752,12.6658,1028593923,0
+AAPL.US,D,20111019,000000,12.0411,12.2493,11.9308,11.9557,1313299431,0
+AAPL.US,D,20111020,000000,11.9958,12.0077,11.8231,11.8553,653868302,0
+AAPL.US,D,20111021,000000,11.9447,11.9705,11.7189,11.7828,738311608,0
+AAPL.US,D,20111024,000000,11.8791,12.1914,11.8573,12.1688,597643065,0
+AAPL.US,D,20111025,000000,12.147,12.1923,11.9182,11.9299,511978613,0
+AAPL.US,D,20111026,000000,12.0568,12.0734,11.7896,12.0155,542510803,0
+AAPL.US,D,20111027,000000,12.2306,12.2669,12.0538,12.1364,588541231,0
+AAPL.US,D,20111028,000000,12.0852,12.1875,12.0715,12.1441,383868245,0
+AAPL.US,D,20111031,000000,12.0608,12.2758,12.0282,12.1393,459064939,0
+AAPL.US,D,20111101,000000,11.9221,11.9813,11.7916,11.8911,632717909,0
+AAPL.US,D,20111102,000000,12.0017,12.0097,11.8494,11.9192,389958324,0
+AAPL.US,D,20111103,000000,11.9744,12.0971,11.8563,12.0881,525623438,0
+AAPL.US,D,20111104,000000,12.0687,12.0981,11.9705,12.0037,359186001,0
+AAPL.US,D,20111107,000000,11.9938,11.9958,11.8801,11.988,321117381,0
+AAPL.US,D,20111108,000000,12.0637,12.2356,12.0441,12.1825,475892440,0
+AAPL.US,D,20111109,000000,11.9075,12.0243,11.8241,11.8543,663999610,0
+AAPL.US,D,20111110,000000,11.9104,11.9134,11.4608,11.5538,886548133,0
+AAPL.US,D,20111111,000000,11.6003,11.6581,11.4053,11.5354,777973662,0
+AAPL.US,D,20111114,000000,11.5197,11.5548,11.3427,11.3754,515335857,0
+AAPL.US,D,20111115,000000,11.4213,11.6815,11.3802,11.6621,512684919,0
+AAPL.US,D,20111116,000000,11.6806,11.7316,11.5267,11.5401,414962827,0
+AAPL.US,D,20111117,000000,11.5147,11.5345,11.2602,11.319,571262713,0
+AAPL.US,D,20111118,000000,11.3645,11.3966,11.2425,11.2445,442823818,0
+AAPL.US,D,20111121,000000,11.1039,11.1474,10.9754,11.067,532934284,0
+AAPL.US,D,20111122,000000,11.1347,11.3348,11.1248,11.2919,486870530,0
+AAPL.US,D,20111123,000000,11.2367,11.2711,11.004,11.007,509786204,0
+AAPL.US,D,20111125,000000,11.0431,11.1317,10.8968,10.9046,303375264,0
+AAPL.US,D,20111128,000000,11.167,11.2976,11.1069,11.28,412238027,0
+AAPL.US,D,20111129,000000,11.2642,11.3626,11.103,11.1926,447305247,0
+AAPL.US,D,20111130,000000,11.4263,11.4647,11.3457,11.4628,482891558,0
+AAPL.US,D,20111201,000000,11.4693,11.6679,11.4193,11.6344,456697158,0
+AAPL.US,D,20111202,000000,11.7032,11.8045,11.6551,11.6874,451202111,0
+AAPL.US,D,20111205,000000,11.7995,11.8881,11.7082,11.7858,425222371,0
+AAPL.US,D,20111206,000000,11.7729,11.8347,11.6788,11.7249,337465333,0
+AAPL.US,D,20111207,000000,11.6874,11.7249,11.6003,11.6698,362730280,0
+AAPL.US,D,20111208,000000,11.7415,11.8611,11.7032,11.7171,447687046,0
+AAPL.US,D,20111209,000000,11.7778,11.8172,11.7278,11.8045,353359775,0
+AAPL.US,D,20111212,000000,11.7465,11.8132,11.6806,11.7514,356173720,0
+AAPL.US,D,20111213,000000,11.7818,11.8573,11.6099,11.6621,403106525,0
+AAPL.US,D,20111214,000000,11.5984,11.6176,11.3268,11.4034,483468350,0
+AAPL.US,D,20111215,000000,11.4959,11.5087,11.3467,11.3655,305061285,0
+AAPL.US,D,20111216,000000,11.4093,11.5207,11.3841,11.4263,501536899,0
+AAPL.US,D,20111219,000000,11.4701,11.543,11.4123,11.4628,279232374,0
+AAPL.US,D,20111220,000000,11.6206,11.8791,11.6147,11.8751,400947903,0
+AAPL.US,D,20111221,000000,11.8921,11.9163,11.7562,11.8891,311910113,0
+AAPL.US,D,20111222,000000,11.9075,11.9705,11.8791,11.9537,240334077,0
+AAPL.US,D,20111223,000000,11.9871,12.103,11.9813,12.0951,320738915,0
+AAPL.US,D,20111227,000000,12.0901,12.2699,12.0862,12.1914,315504914,0
+AAPL.US,D,20111228,000000,12.2031,12.2444,12.0371,12.0764,272037200,0
+AAPL.US,D,20111229,000000,12.0931,12.1649,12.0115,12.149,256160273,0
+AAPL.US,D,20111230,000000,12.1001,12.1835,12.1001,12.145,214081553,0
+AAPL.US,D,20120103,000000,12.2924,12.371,12.2669,12.3337,359838651,0
+AAPL.US,D,20120104,000000,12.2993,12.436,12.2748,12.3995,309782582,0
+AAPL.US,D,20120105,000000,12.4436,12.5529,12.3758,12.538,322693040,0
+AAPL.US,D,20120106,000000,12.5901,12.6803,12.5732,12.6698,379062244,0
+AAPL.US,D,20120109,000000,12.7599,12.8276,12.638,12.6498,468979204,0
+AAPL.US,D,20120110,000000,12.7718,12.7738,12.6419,12.6953,307466569,0
+AAPL.US,D,20120111,000000,12.6775,12.6823,12.5762,12.6745,256164067,0
+AAPL.US,D,20120112,000000,12.6658,12.6843,12.5587,12.6389,253163995,0
+AAPL.US,D,20120113,000000,12.5881,12.6098,12.5557,12.5911,269201371,0
+AAPL.US,D,20120117,000000,12.7216,12.7738,12.6863,12.7346,289130212,0
+AAPL.US,D,20120118,000000,12.8033,12.8809,12.7836,12.8689,329271101,0
+AAPL.US,D,20120119,000000,12.9013,12.9367,12.7904,12.8276,311389681,0
+AAPL.US,D,20120120,000000,12.8201,12.821,12.5891,12.6059,492405172,0
+AAPL.US,D,20120123,000000,12.6765,12.8494,12.6668,12.8181,364052119,0
+AAPL.US,D,20120124,000000,12.7481,12.7481,12.5832,12.6088,647175490,0
+AAPL.US,D,20120125,000000,13.6283,13.6293,13.308,13.3954,1140872051,0
+AAPL.US,D,20120126,000000,13.4494,13.4593,13.2902,13.3357,385834447,0
+AAPL.US,D,20120127,000000,13.3239,13.4513,13.31,13.4142,356908233,0
+AAPL.US,D,20120130,000000,13.3688,13.6135,13.3581,13.5849,451212993,0
+AAPL.US,D,20120131,000000,13.6693,13.743,13.5869,13.691,466658103,0
+AAPL.US,D,20120201,000000,13.7489,13.7658,13.6626,13.6822,320988231,0
+AAPL.US,D,20120202,000000,13.6733,13.7117,13.6155,13.6498,222335264,0
+AAPL.US,D,20120203,000000,13.7147,13.7954,13.6636,13.7855,341431856,0
+AAPL.US,D,20120206,000000,13.747,13.9457,13.742,13.9149,297202822,0
+AAPL.US,D,20120207,000000,13.9543,14.088,13.9337,14.0602,376163212,0
+AAPL.US,D,20120208,000000,14.1093,14.2991,14.086,14.2961,485188305,0
+AAPL.US,D,20120209,000000,14.4168,14.8992,14.4108,14.7902,1051714747,0
+AAPL.US,D,20120210,000000,14.7253,14.9245,14.6534,14.7981,751286387,0
+AAPL.US,D,20120213,000000,14.9885,15.1093,14.9088,15.074,615577185,0
+AAPL.US,D,20120214,000000,15.1297,15.282,15.0552,15.279,548961980,0
+AAPL.US,D,20120215,000000,15.4224,15.7831,14.9041,14.9264,1791898459,0
+AAPL.US,D,20120216,000000,14.74,15.1417,14.5947,15.0611,1124327528,0
+AAPL.US,D,20120217,000000,15.0897,15.2291,15.0061,15.0581,637532389,0
+AAPL.US,D,20120221,000000,15.2074,15.4402,15.118,15.4402,719928492,0
+AAPL.US,D,20120222,000000,15.3873,15.4599,15.2675,15.3863,575064784,0
+AAPL.US,D,20120223,000000,15.4472,15.5306,15.28,15.4864,676169524,0
+AAPL.US,D,20120224,000000,15.5808,15.6837,15.5541,15.6692,494350200,0
+AAPL.US,D,20120227,000000,15.6298,15.8499,15.4835,15.7702,651135828,0
+AAPL.US,D,20120228,000000,15.833,16.0571,15.7722,16.0571,713891763,0
+AAPL.US,D,20120229,000000,16.235,16.4244,16.0648,16.2692,1132979979,0
+AAPL.US,D,20120301,000000,16.4363,16.4421,16.1571,16.33,813156875,0
+AAPL.US,D,20120302,000000,16.33,16.3988,16.2721,16.3528,512997728,0
+AAPL.US,D,20120305,000000,16.3607,16.4196,15.7762,15.9893,962467533,0
+AAPL.US,D,20120306,000000,15.7142,16.004,15.4815,15.9018,963705925,0
+AAPL.US,D,20120307,000000,16.0894,16.1278,15.6967,15.9156,779826648,0
+AAPL.US,D,20120308,000000,16.0433,16.2858,15.9589,16.2542,614042797,0
+AAPL.US,D,20120309,000000,16.329,16.4284,16.2898,16.3528,498376990,0
+AAPL.US,D,20120312,000000,16.4644,16.5549,16.4047,16.5549,485002065,0
+AAPL.US,D,20120313,000000,16.72,17.042,16.665,17.039,822686526,0
+AAPL.US,D,20120314,000000,17.3326,17.8367,17.257,17.6826,1689597909,0
+AAPL.US,D,20120315,000000,17.9832,17.995,17.3506,17.5615,1380972409,0
+AAPL.US,D,20120316,000000,17.5354,17.6718,17.3326,17.5615,983016832,0
+AAPL.US,D,20120319,000000,17.9457,18.048,17.6678,18.0271,1073219200,0
+AAPL.US,D,20120320,000000,17.9773,18.202,17.4547,18.1736,972514223,0
+AAPL.US,D,20120321,000000,18.0774,18.2845,18.036,18.0706,766944942,0
+AAPL.US,D,20120322,000000,17.9289,18.1284,17.8602,17.9743,743235534,0
+AAPL.US,D,20120323,000000,18.0084,18.049,17.8259,17.877,512616141,0
+AAPL.US,D,20120326,000000,17.9871,18.2088,17.8523,18.203,709032609,0
+AAPL.US,D,20120327,000000,18.1793,18.483,18.1755,18.4289,722146308,0
+AAPL.US,D,20120328,000000,18.5456,18.638,18.3043,18.5232,779921803,0
+AAPL.US,D,20120329,000000,18.3789,18.4909,18.2108,18.2905,723070976,0
+AAPL.US,D,20120330,000000,18.258,18.312,17.9337,17.9802,869857229,0
+AAPL.US,D,20120402,000000,18.048,18.5585,18.0054,18.5546,711760524,0
+AAPL.US,D,20120403,000000,18.8139,18.9603,18.6697,18.8737,992617210,0
+AAPL.US,D,20120404,000000,18.7244,18.7709,18.5046,18.7234,681614301,0
+AAPL.US,D,20120405,000000,18.804,19.0348,18.695,18.9936,604956975,0
+AAPL.US,D,20120409,000000,18.7785,19.1911,18.7531,19.0811,649246940,0
+AAPL.US,D,20120410,000000,19.1931,19.3129,18.7736,18.8484,1058276639,0
+AAPL.US,D,20120411,000000,19.0801,19.1006,18.6941,18.7805,829021923,0
+AAPL.US,D,20120412,000000,18.7442,18.9337,18.6087,18.6776,731022227,0
+AAPL.US,D,20120413,000000,18.7167,18.7353,18.0998,18.15,1023374695,0
+AAPL.US,D,20120416,000000,18.2965,18.3033,17.3396,17.3975,1250663134,0
+AAPL.US,D,20120417,000000,17.3614,18.2945,17.1522,18.2855,1220824307,0
+AAPL.US,D,20120418,000000,18.4054,18.6019,18.0764,18.2453,1135771027,0
+AAPL.US,D,20120419,000000,18.0006,18.1363,17.5314,17.6185,993273793,0
+AAPL.US,D,20120420,000000,17.7366,17.8327,17.1077,17.1843,1227284073,0
+AAPL.US,D,20120423,000000,17.1127,17.2947,16.6915,17.1463,1150511588,0
+AAPL.US,D,20120424,000000,16.8744,17.0266,16.6444,16.8026,1275905485,0
+AAPL.US,D,20120425,000000,18.4631,18.534,18.1736,18.2945,1077784055,0
+AAPL.US,D,20120426,000000,18.4231,18.4349,18.0598,18.2257,637851882,0
+AAPL.US,D,20120427,000000,18.1461,18.1793,18.0093,18.085,484353625,0
+AAPL.US,D,20120430,000000,17.9299,17.9477,17.4849,17.5136,602263435,0
+AAPL.US,D,20120501,000000,17.542,17.8978,17.431,17.4587,727315048,0
+AAPL.US,D,20120502,000000,17.4004,17.6175,17.3594,17.5744,511955694,0
+AAPL.US,D,20120503,000000,17.7109,17.7375,17.4024,17.4489,476245147,0
+AAPL.US,D,20120504,000000,17.3065,17.3436,16.9511,16.953,632884785,0
+AAPL.US,D,20120507,000000,16.8397,17.1776,16.8319,17.0805,551766543,0
+AAPL.US,D,20120508,000000,17.0825,17.1403,16.7563,17.042,597706489,0
+AAPL.US,D,20120509,000000,16.9064,17.2141,16.8201,17.0707,572252695,0
+AAPL.US,D,20120510,000000,17.2328,17.2719,17.049,17.1107,405782653,0
+AAPL.US,D,20120511,000000,16.9461,17.2288,16.9273,16.9969,474572232,0
+AAPL.US,D,20120514,000000,16.8724,17.0207,16.722,16.7407,425553271,0
+AAPL.US,D,20120515,000000,16.8387,16.8918,16.548,16.5905,566851219,0
+AAPL.US,D,20120516,000000,16.6168,16.7004,16.2271,16.3781,674358327,0
+AAPL.US,D,20120517,000000,16.3567,16.4205,15.8988,15.8988,734342431,0
+AAPL.US,D,20120518,000000,16.0128,16.2987,15.6613,15.9067,871682514,0
+AAPL.US,D,20120521,000000,16.0296,16.8407,16.0158,16.8338,761847127,0
+AAPL.US,D,20120522,000000,17.0825,17.2111,16.5728,16.7024,826908559,0
+AAPL.US,D,20120523,000000,16.719,17.1795,16.5915,17.1117,700126530,0
+AAPL.US,D,20120524,000000,17.2719,17.2897,16.8319,16.955,510984516,0
+AAPL.US,D,20120525,000000,16.9342,16.9711,16.7485,16.8645,390644935,0
+AAPL.US,D,20120529,000000,17.1216,17.2151,16.955,17.164,452861723,0
+AAPL.US,D,20120530,000000,17.0707,17.3936,16.992,17.3694,630146073,0
+AAPL.US,D,20120531,000000,17.4162,17.44,17.1395,17.3249,585587632,0
+AAPL.US,D,20120601,000000,17.0697,17.1748,16.8104,16.825,620100319,0
+AAPL.US,D,20120604,000000,16.8397,17.0207,16.4489,16.9243,662927366,0
+AAPL.US,D,20120605,000000,16.8329,16.989,16.7436,16.8811,461966859,0
+AAPL.US,D,20120606,000000,17.0294,17.2101,16.9607,17.1395,438325897,0
+AAPL.US,D,20120607,000000,17.3131,17.3141,17.1107,17.1472,452126422,0
+AAPL.US,D,20120608,000000,17.1443,17.4113,17.0647,17.4034,413470607,0
+AAPL.US,D,20120611,000000,17.6264,17.6501,17.1127,17.1306,703715374,0
+AAPL.US,D,20120612,000000,17.2288,17.2937,16.9959,17.2798,518514594,0
+AAPL.US,D,20120613,000000,17.2308,17.3476,17.1069,17.16,349747347,0
+AAPL.US,D,20120614,000000,17.1326,17.2012,17.0128,17.1413,411643235,0
+AAPL.US,D,20120615,000000,17.1246,17.2338,17.0825,17.218,398775103,0
+AAPL.US,D,20120618,000000,17.1236,17.6313,17.1069,17.5675,523908754,0
+AAPL.US,D,20120619,000000,17.4967,17.695,17.4868,17.6175,430081841,0
+AAPL.US,D,20120620,000000,17.6412,17.6738,17.4172,17.5665,427549952,0
+AAPL.US,D,20120621,000000,17.5577,17.6422,17.3171,17.3229,388649456,0
+AAPL.US,D,20120622,000000,17.3644,17.4597,17.258,17.4577,338902619,0
+AAPL.US,D,20120625,000000,17.3131,17.3879,17.1069,17.1177,340521983,0
+AAPL.US,D,20120626,000000,17.1355,17.2298,17.0157,17.1562,329374442,0
+AAPL.US,D,20120627,000000,17.2455,17.2966,17.1532,17.2298,241684018,0
+AAPL.US,D,20120628,000000,17.1453,17.2151,16.9635,17.0667,336932025,0
+AAPL.US,D,20120629,000000,17.3326,17.5146,17.2219,17.5146,501442440,0
+AAPL.US,D,20120702,000000,17.5363,17.7984,17.5037,17.7718,476167492,0
+AAPL.US,D,20120703,000000,17.8415,17.994,17.8151,17.9763,287839091,0
+AAPL.US,D,20120705,000000,18.0113,18.4251,17.9842,18.2925,576515196,0
+AAPL.US,D,20120706,000000,18.2069,18.2483,18.042,18.1706,498906579,0
+AAPL.US,D,20120709,000000,18.1519,18.4114,18.1166,18.4104,451505661,0
+AAPL.US,D,20120710,000000,18.533,18.5911,18.1529,18.2403,608603343,0
+AAPL.US,D,20120711,000000,18.1774,18.2248,17.9114,18.1264,558494752,0
+AAPL.US,D,20120712,000000,18.0014,18.0978,17.7758,17.9615,509331111,0
+AAPL.US,D,20120713,000000,18.0833,18.2098,17.994,18.1422,370956448,0
+AAPL.US,D,20120716,000000,18.1471,18.3425,18.1441,18.202,358803726,0
+AAPL.US,D,20120717,000000,18.32,18.3396,18.089,18.203,349718096,0
+AAPL.US,D,20120718,000000,18.1922,18.2453,18.1008,18.1813,300496273,0
+AAPL.US,D,20120719,000000,18.3336,18.4553,18.1736,18.4251,519662611,0
+AAPL.US,D,20120720,000000,18.3855,18.428,18.1057,18.1226,473066694,0
+AAPL.US,D,20120723,000000,17.8259,18.1716,17.6264,18.1096,580570655,0
+AAPL.US,D,20120724,000000,18.2158,18.2855,17.9506,18.0222,669172077,0
+AAPL.US,D,20120725,000000,17.2288,17.4172,17.0962,17.2445,1044438278,0
+AAPL.US,D,20120726,000000,17.3869,17.4054,17.106,17.2415,484268731,0
+AAPL.US,D,20120727,000000,17.2455,17.5694,17.1443,17.5497,481036590,0
+AAPL.US,D,20120730,000000,17.7238,17.9773,17.6294,17.8454,451292223,0
+AAPL.US,D,20120731,000000,18.0908,18.3454,18.0764,18.319,550210639,0
+AAPL.US,D,20120801,000000,18.472,18.487,18.0842,18.1991,457665929,0
+AAPL.US,D,20120802,000000,18.0794,18.317,18.0014,18.2277,395567095,0
+AAPL.US,D,20120803,000000,18.4034,18.534,18.3416,18.465,410374050,0
+AAPL.US,D,20120806,000000,18.5136,18.7402,18.4524,18.6717,359805029,0
+AAPL.US,D,20120807,000000,18.6776,18.7442,18.535,18.6202,345873766,0
+AAPL.US,D,20120808,000000,18.5773,18.7098,18.5086,18.5911,290757082,0
+AAPL.US,D,20120809,000000,18.6087,18.7254,18.6068,18.695,262875676,0
+AAPL.US,D,20120810,000000,18.6351,18.7264,18.6351,18.7254,231189882,0
+AAPL.US,D,20120813,000000,18.7765,18.9749,18.7726,18.9749,330203213,0
+AAPL.US,D,20120814,000000,19.032,19.2361,18.9819,19.0272,403091650,0
+AAPL.US,D,20120815,000000,19.0142,19.0956,18.9063,19.0016,305182388,0
+AAPL.US,D,20120816,000000,19.0122,19.1791,18.9906,19.1673,301924596,0
+AAPL.US,D,20120817,000000,19.2756,19.523,19.2409,19.52,524746475,0
+AAPL.US,D,20120820,000000,19.5781,20.0329,19.5752,20.0329,727010372,0
+AAPL.US,D,20120821,000000,20.2055,20.3293,19.588,19.7606,961837337,0
+AAPL.US,D,20120822,000000,19.7127,20.1496,19.52,20.1457,669865957,0
+AAPL.US,D,20120823,000000,20.0622,20.1771,19.9119,19.9572,497909161,0
+AAPL.US,D,20120824,000000,19.8648,20.1645,19.745,19.9747,512708056,0
+AAPL.US,D,20120827,000000,20.4796,20.5081,20.289,20.3539,505881453,0
+AAPL.US,D,20120828,000000,20.3322,20.3667,20.2007,20.3264,316623415,0
+AAPL.US,D,20120829,000000,20.341,20.4107,20.2595,20.286,240165239,0
+AAPL.US,D,20120830,000000,20.2007,20.2272,19.964,19.9944,358676858,0
+AAPL.US,D,20120831,000000,20.0977,20.1378,19.7972,20.0359,401007000,0
+AAPL.US,D,20120904,000000,20.0504,20.3372,20.0142,20.3312,435856215,0
+AAPL.US,D,20120905,000000,20.3509,20.3736,20.1683,20.1879,398525490,0
+AAPL.US,D,20120906,000000,20.2773,20.4295,20.2045,20.3707,463889847,0
+AAPL.US,D,20120907,000000,20.4226,20.5553,20.3567,20.4943,390620741,0
+AAPL.US,D,20120910,000000,20.4943,20.5788,19.9404,19.9611,578110857,0
+AAPL.US,D,20120911,000000,20.0319,20.183,19.7744,19.897,597206748,0
+AAPL.US,D,20120912,000000,20.0848,20.1771,19.7586,20.1742,844043370,0
+AAPL.US,D,20120913,000000,20.404,20.6455,20.3254,20.569,709037550,0
+AAPL.US,D,20120914,000000,20.7821,20.9941,20.7181,20.8214,711636913,0
+AAPL.US,D,20120917,000000,21.0649,21.0788,20.9224,21.0778,471958440,0
+AAPL.US,D,20120918,000000,21.0808,21.1545,20.9777,21.1425,442438783,0
+AAPL.US,D,20120919,000000,21.0925,21.2024,21.0719,21.1475,387303901,0
+AAPL.US,D,20120920,000000,21.0591,21.0867,20.8922,21.0463,398703690,0
+AAPL.US,D,20120921,000000,21.1565,21.2349,21.0649,21.0877,677211424,0
+AAPL.US,D,20120924,000000,20.6869,20.9393,20.57,20.8077,757990918,0
+AAPL.US,D,20120925,000000,20.7301,20.8666,20.2723,20.289,614839814,0
+AAPL.US,D,20120926,000000,20.1418,20.2625,19.9129,20.0339,683647724,0
+AAPL.US,D,20120927,000000,20.0082,20.5475,19.8903,20.5218,703962505,0
+AAPL.US,D,20120928,000000,20.4433,20.515,20.0818,20.0928,634181604,0
+AAPL.US,D,20121001,000000,20.2154,20.3855,19.7744,19.8609,644161712,0
+AAPL.US,D,20121002,000000,19.9317,20.069,19.5976,19.9169,744350804,0
+AAPL.US,D,20121003,000000,20.0251,20.2371,19.9572,20.2252,502756093,0
+AAPL.US,D,20121004,000000,20.2184,20.3099,20.0444,20.0838,439357179,0
+AAPL.US,D,20121005,000000,20.0349,20.0583,19.6173,19.6567,703959051,0
+AAPL.US,D,20121008,000000,19.4837,19.5045,19.1595,19.2227,756189336,0
+AAPL.US,D,20121009,000000,19.2371,19.2903,18.7805,19.1518,993940570,0
+AAPL.US,D,20121010,000000,19.2677,19.4259,19.1871,19.303,604694127,0
+AAPL.US,D,20121011,000000,19.4709,19.4937,18.918,18.918,647169188,0
+AAPL.US,D,20121012,000000,18.9623,19.1372,18.8346,18.9671,545269805,0
+AAPL.US,D,20121015,000000,19.0476,19.1294,18.7904,19.1194,512468453,0
+AAPL.US,D,20121016,000000,19.1372,19.588,19.0064,19.5722,651654963,0
+AAPL.US,D,20121017,000000,19.5447,19.6626,19.3972,19.415,461360192,0
+AAPL.US,D,20121018,000000,19.2627,19.3384,18.9749,19.0556,564921859,0
+AAPL.US,D,20121019,000000,19.0084,19.0301,18.3621,18.3691,882024941,0
+AAPL.US,D,20121022,000000,18.4465,19.1372,18.3954,19.0976,647818828,0
+AAPL.US,D,20121023,000000,19.0064,19.0928,18.4251,18.474,837965227,0
+AAPL.US,D,20121024,000000,18.7167,18.8717,18.3925,18.5792,661766918,0
+AAPL.US,D,20121025,000000,18.6737,18.7343,18.2383,18.3591,776341311,0
+AAPL.US,D,20121026,000000,18.3561,18.4939,17.7994,18.1922,1207318952,0
+AAPL.US,D,20121031,000000,17.918,18.1304,17.703,17.9319,604729935,0
+AAPL.US,D,20121101,000000,18.0183,18.1608,17.8968,17.9663,428583282,0
+AAPL.US,D,20121102,000000,17.9487,17.9792,17.3114,17.3723,710699958,0
+AAPL.US,D,20121105,000000,17.5754,17.705,17.3956,17.6088,627497441,0
+AAPL.US,D,20121106,000000,17.7778,17.7925,17.4724,17.5557,444359600,0
+AAPL.US,D,20121107,000000,17.3614,17.384,16.8152,16.884,935581027,0
+AAPL.US,D,20121108,000000,16.9635,17.0118,16.1954,16.2721,1245646579,0
+AAPL.US,D,20121109,000000,16.3538,16.7877,16.1484,16.5519,1097480488,0
+AAPL.US,D,20121112,000000,16.7662,16.776,16.2997,16.4254,608643826,0
+AAPL.US,D,20121113,000000,16.3075,16.6544,16.23,16.4274,629159462,0
+AAPL.US,D,20121114,000000,16.506,16.5648,16.2241,16.2447,562866025,0
+AAPL.US,D,20121115,000000,16.2642,16.3251,15.8126,15.9037,931840236,0
+AAPL.US,D,20121116,000000,15.8911,16.0365,15.3018,15.9667,1495373844,0
+AAPL.US,D,20121119,000000,16.3625,17.1719,16.3369,17.1167,970952885,0
+AAPL.US,D,20121120,000000,17.3045,17.3055,16.7789,16.9721,758426299,0
+AAPL.US,D,20121121,000000,17.0726,17.168,16.8407,16.9959,440340841,0
+AAPL.US,D,20121123,000000,17.162,17.3065,17.0247,17.2917,322030415,0
+AAPL.US,D,20121126,000000,17.4241,17.8513,17.3575,17.8377,743109626,0
+AAPL.US,D,20121127,000000,17.8377,17.8642,17.5517,17.695,629086584,0
+AAPL.US,D,20121128,000000,17.4664,17.7248,17.3141,17.6382,614880030,0
+AAPL.US,D,20121129,000000,17.8583,17.9792,17.7099,17.8317,607140042,0
+AAPL.US,D,20121130,000000,17.7385,17.8024,17.6303,17.7109,461482089,0
+AAPL.US,D,20121203,000000,17.9615,17.9901,17.7159,17.7366,429674196,0
+AAPL.US,D,20121204,000000,17.6031,17.6041,17.3105,17.4231,658050504,0
+AAPL.US,D,20121205,000000,17.2141,17.2239,16.3035,16.3035,1232070954,0
+AAPL.US,D,20121206,000000,16.003,16.7407,15.6937,16.5578,1388946642,0
+AAPL.US,D,20121207,000000,16.7436,16.7976,16.0365,16.1336,929301564,0
+AAPL.US,D,20121210,000000,15.8853,16.2947,15.7802,16.0306,743903606,0
+AAPL.US,D,20121211,000000,16.3329,16.6286,16.2592,16.382,697937018,0
+AAPL.US,D,20121212,000000,16.5748,16.5816,16.2271,16.3105,574665363,0
+AAPL.US,D,20121213,000000,16.0707,16.2682,15.9086,16.0266,737643616,0
+AAPL.US,D,20121214,000000,15.5748,15.678,15.2978,15.4244,1191155982,0
+AAPL.US,D,20121217,000000,15.3982,15.7339,15.1653,15.7006,894897923,0
+AAPL.US,D,20121218,000000,15.8853,16.1846,15.7417,16.1532,737809850,0
+AAPL.US,D,20121219,000000,16.0806,16.1474,15.8998,15.9256,530033146,0
+AAPL.US,D,20121220,000000,16.0365,16.0423,15.7026,15.7851,560272682,0
+AAPL.US,D,20121221,000000,15.508,15.7241,15.4372,15.7142,703928115,0
+AAPL.US,D,20121224,000000,15.7457,15.8626,15.6967,15.7398,207443937,0
+AAPL.US,D,20121226,000000,15.7056,15.7181,15.4648,15.5219,356683826,0
+AAPL.US,D,20121227,000000,15.5384,15.621,15.2694,15.5848,536815377,0
+AAPL.US,D,20121228,000000,15.4392,15.5659,15.3734,15.4187,417907798,0
+AAPL.US,D,20121231,000000,15.4332,16.1994,15.4011,16.1013,777857553,0
+AAPL.US,D,20130102,000000,16.7563,16.7917,16.388,16.6128,661276244,0
+AAPL.US,D,20130103,000000,16.5678,16.6326,16.3702,16.4027,416275794,0
+AAPL.US,D,20130104,000000,16.2475,16.2987,15.9096,15.9469,701096935,0
+AAPL.US,D,20130107,000000,15.7948,16.0138,15.5896,15.8509,570992206,0
+AAPL.US,D,20130108,000000,16.0118,16.0934,15.7722,15.894,540800914,0
+AAPL.US,D,20130109,000000,15.8146,15.8853,15.613,15.6464,480853111,0
+AAPL.US,D,20130110,000000,15.9913,15.9962,15.5995,15.8379,708986101,0
+AAPL.US,D,20130111,000000,15.7702,15.895,15.7056,15.7437,413764544,0
+AAPL.US,D,20130114,000000,15.2104,15.3546,15.0838,15.182,866024427,0
+AAPL.US,D,20130115,000000,15.0778,15.0975,14.626,14.7015,1033534672,0
+AAPL.US,D,20130116,000000,14.9669,15.4138,14.9031,15.3127,814834363,0
+AAPL.US,D,20130117,000000,15.4402,15.454,15.1897,15.2104,534510706,0
+AAPL.US,D,20130118,000000,15.0838,15.1966,15.0199,15.1288,558280773,0
+AAPL.US,D,20130122,000000,15.2665,15.3654,15.0278,15.2732,543717834,0
+AAPL.US,D,20130123,000000,15.3952,15.5828,15.2732,15.5521,1012466962,0
+AAPL.US,D,20130124,000000,13.9189,14.091,13.6223,13.6311,1723450202,0
+AAPL.US,D,20130125,000000,13.6674,13.8039,13.1616,13.31,1425382987,0
+AAPL.US,D,20130128,000000,13.2483,13.7137,13.1882,13.6105,926314294,0
+AAPL.US,D,20130129,000000,13.873,13.9258,13.6802,13.8651,673758058,0
+AAPL.US,D,20130130,000000,13.8264,13.9984,13.7518,13.8225,492183212,0
+AAPL.US,D,20130131,000000,13.8254,13.8961,13.7658,13.7815,376727058,0
+AAPL.US,D,20130201,000000,13.8912,13.9031,13.5653,13.7255,636563417,0
+AAPL.US,D,20130204,000000,13.7342,13.7954,13.3746,13.3836,562872108,0
+AAPL.US,D,20130205,000000,13.4358,13.9101,13.3816,13.8523,676412443,0
+AAPL.US,D,20130206,000000,13.8107,14.1133,13.695,13.8374,700148803,0
+AAPL.US,D,20130207,000000,14.0988,14.3041,13.8206,14.2491,824434848,0
+AAPL.US,D,20130208,000000,14.4246,14.572,14.25,14.4554,742637657,0
+AAPL.US,D,20130211,000000,14.5002,14.7567,14.4029,14.6075,606837614,0
+AAPL.US,D,20130212,000000,14.5937,14.6802,14.2353,14.2403,713566161,0
+AAPL.US,D,20130213,000000,14.2194,14.4138,14.0978,14.2136,557355778,0
+AAPL.US,D,20130214,000000,14.1368,14.3539,14.1211,14.2006,417036576,0
+AAPL.US,D,20130215,000000,14.2694,14.3089,13.9984,14.0053,459773477,0
+AAPL.US,D,20130219,000000,14.0329,14.083,13.8126,14.0004,511181801,0
+AAPL.US,D,20130220,000000,13.9297,13.9297,13.6596,13.6606,558618700,0
+AAPL.US,D,20130221,000000,13.5731,13.6703,13.4759,13.5751,524279322,0
+AAPL.US,D,20130222,000000,13.6733,13.744,13.5908,13.7197,387750029,0
+AAPL.US,D,20130225,000000,13.8126,13.8503,13.469,13.4749,436659056,0
+AAPL.US,D,20130226,000000,13.5075,13.742,13.32,13.6645,587936708,0
+AAPL.US,D,20130227,000000,13.6478,13.7698,13.4092,13.529,689047063,0
+AAPL.US,D,20130228,000000,13.5132,13.6301,13.4338,13.4338,378335594,0
+AAPL.US,D,20130301,000000,13.3309,13.3366,13.086,13.1007,647819383,0
+AAPL.US,D,20130304,000000,13.0193,13.0321,12.751,12.7816,682880496,0
+AAPL.US,D,20130305,000000,12.8267,13.2454,12.8042,13.1205,748791002,0
+AAPL.US,D,20130306,000000,13.2244,13.2483,12.9171,12.9535,539938772,0
+AAPL.US,D,20130307,000000,12.9201,13.1471,12.8141,13.1036,549382071,0
+AAPL.US,D,20130308,000000,13.0801,13.2532,13.0439,13.1382,459445496,0
+AAPL.US,D,20130311,000000,13.0772,13.3609,12.9387,13.3259,556517670,0
+AAPL.US,D,20130312,000000,13.2579,13.3571,13.0124,13.0389,546749899,0
+AAPL.US,D,20130313,000000,13.0389,13.2235,12.9446,13.0359,476228273,0
+AAPL.US,D,20130314,000000,13.1725,13.2274,13.0997,13.1626,356600474,0
+AAPL.US,D,20130315,000000,13.3279,13.5181,13.308,13.5026,755692572,0
+AAPL.US,D,20130318,000000,13.4348,13.9229,13.4279,13.869,711377547,0
+AAPL.US,D,20130319,000000,13.9855,14.0291,13.6498,13.8304,618173843,0
+AAPL.US,D,20130320,000000,13.9219,13.9287,13.6822,13.7578,362216430,0
+AAPL.US,D,20130321,000000,13.7029,13.9387,13.699,13.7775,449752074,0
+AAPL.US,D,20130322,000000,13.8334,14.0632,13.7894,14.0572,463659007,0
+AAPL.US,D,20130325,000000,14.1418,14.3021,14.0534,14.1074,588085454,0
+AAPL.US,D,20130326,000000,14.1646,14.1773,14.0163,14.0349,345356614,0
+AAPL.US,D,20130327,000000,13.8912,13.9021,13.7177,13.7578,388912054,0
+AAPL.US,D,20130328,000000,13.691,13.7508,13.4396,13.471,519844426,0
+AAPL.US,D,20130401,000000,13.4563,13.5036,13.0173,13.0536,457012024,0
+AAPL.US,D,20130402,000000,13.0134,13.3357,12.977,13.0801,621531979,0
+AAPL.US,D,20130403,000000,13.1283,13.309,13.0949,13.1461,426011529,0
+AAPL.US,D,20130404,000000,13.201,13.2394,12.9417,13.0163,420679225,0
+AAPL.US,D,20130405,000000,12.9201,12.9327,12.7708,12.8799,449483433,0
+AAPL.US,D,20130408,000000,12.9308,13.0104,12.858,12.9722,353151733,0
+AAPL.US,D,20130409,000000,12.976,13.0409,12.8659,12.9947,359880684,0
+AAPL.US,D,20130410,000000,13.0321,13.302,12.9653,13.2609,440961893,0
+AAPL.US,D,20130411,000000,13.201,13.3309,13.1224,13.2185,385430020,0
+AAPL.US,D,20130412,000000,13.2137,13.2137,13.0586,13.0801,280033362,0
+AAPL.US,D,20130415,000000,12.9957,13.0221,12.7668,12.7758,372187843,0
+AAPL.US,D,20130416,000000,12.8286,12.983,12.7993,12.9732,358226495,0
+AAPL.US,D,20130417,000000,12.7894,12.8003,12.1158,12.2592,1108650899,0
+AAPL.US,D,20130418,000000,12.3249,12.3505,11.8611,11.9308,781623105,0
+AAPL.US,D,20130419,000000,11.8065,12.1609,11.7199,11.8851,714767523,0
+AAPL.US,D,20130422,000000,11.9607,12.2406,11.9085,12.1324,504215711,0
+AAPL.US,D,20130423,000000,12.2953,12.4281,12.1364,12.3613,775320003,0
+AAPL.US,D,20130424,000000,11.9774,12.638,11.9447,12.3406,1137980010,0
+AAPL.US,D,20130425,000000,12.5145,12.5989,12.3857,12.4281,450674515,0
+AAPL.US,D,20130426,000000,12.4712,12.7433,12.4232,12.6982,896734886,0
+AAPL.US,D,20130429,000000,12.7983,13.197,12.7806,13.089,751066183,0
+AAPL.US,D,20130430,000000,13.2424,13.5497,13.1491,13.4739,811066512,0
+AAPL.US,D,20130501,000000,13.5251,13.5397,13.2205,13.3706,594964247,0
+AAPL.US,D,20130502,000000,13.4454,13.6528,13.4084,13.5586,495126296,0
+AAPL.US,D,20130503,000000,13.7352,13.7934,13.6693,13.695,424166137,0
+AAPL.US,D,20130506,000000,13.869,14.0662,13.8254,14.0223,582522944,0
+AAPL.US,D,20130507,000000,14.1508,14.1744,13.8078,13.9592,567319217,0
+AAPL.US,D,20130508,000000,13.9709,14.1627,13.872,14.1153,554351410,0
+AAPL.US,D,20130509,000000,14.086,14.1842,13.9572,13.9944,464617296,0
+AAPL.US,D,20130510,000000,14.0301,14.083,13.801,13.8766,390168320,0
+AAPL.US,D,20130513,000000,13.8314,14.0281,13.8304,13.9317,369510540,0
+AAPL.US,D,20130514,000000,13.9041,13.9457,13.5437,13.5978,521009905,0
+AAPL.US,D,20130515,000000,13.4543,13.5105,12.9387,13.1372,864275131,0
+AAPL.US,D,20130516,000000,12.9663,13.4122,12.8316,13.314,703386282,0
+AAPL.US,D,20130517,000000,13.4513,13.4819,13.2049,13.2728,498913535,0
+AAPL.US,D,20130520,000000,13.2314,13.6577,13.1764,13.5683,525881439,0
+AAPL.US,D,20130521,000000,13.4221,13.6478,13.302,13.469,531835817,0
+AAPL.US,D,20130522,000000,13.6036,13.7352,13.424,13.5201,516649426,0
+AAPL.US,D,20130523,000000,13.3561,13.6693,13.3512,13.5437,411689644,0
+AAPL.US,D,20130524,000000,13.5056,13.6538,13.4897,13.6381,322013817,0
+AAPL.US,D,20130528,000000,13.7825,13.8196,13.5056,13.5221,449810385,0
+AAPL.US,D,20130529,000000,13.4789,13.7097,13.4612,13.6311,385461360,0
+AAPL.US,D,20130530,000000,13.6538,13.9249,13.6174,13.8334,412211199,0
+AAPL.US,D,20130531,000000,13.8632,14.0043,13.7708,13.7775,447907110,0
+AAPL.US,D,20130603,000000,13.8078,13.8583,13.5556,13.8078,433881701,0
+AAPL.US,D,20130604,000000,13.8844,13.9219,13.7058,13.7648,346808512,0
+AAPL.US,D,20130605,000000,13.6538,13.8078,13.5928,13.6361,338411105,0
+AAPL.US,D,20130606,000000,13.6478,13.695,13.298,13.4318,486116127,0
+AAPL.US,D,20130607,000000,13.3736,13.5781,13.2589,13.5339,471742494,0
+AAPL.US,D,20130610,000000,13.6243,13.7578,13.3816,13.4454,524879698,0
+AAPL.US,D,20130611,000000,13.3502,13.5635,13.2746,13.4044,333592175,0
+AAPL.US,D,20130612,000000,13.4641,13.5162,13.2205,13.2414,309195015,0
+AAPL.US,D,20130613,000000,13.2512,13.3916,13.1342,13.3561,333375224,0
+AAPL.US,D,20130614,000000,13.3396,13.3668,13.1264,13.1745,316970794,0
+AAPL.US,D,20130617,000000,13.2185,13.3492,13.1843,13.2344,302428757,0
+AAPL.US,D,20130618,000000,13.2205,13.3239,13.1793,13.2274,227391637,0
+AAPL.US,D,20130619,000000,13.2166,13.2244,12.9584,12.9584,362525869,0
+AAPL.US,D,20130620,000000,12.8454,13.0507,12.7187,12.7688,416629055,0
+AAPL.US,D,20130621,000000,12.8201,12.8669,12.5016,12.6698,560964230,0
+AAPL.US,D,20130624,000000,12.4801,12.5194,12.1932,12.3327,560230580,0
+AAPL.US,D,20130625,000000,12.4281,12.4929,12.2178,12.3347,366360369,0
+AAPL.US,D,20130626,000000,12.3739,12.4005,12.1215,12.1932,428801212,0
+AAPL.US,D,20130627,000000,12.2306,12.2973,12.0568,12.0647,393211421,0
+AAPL.US,D,20130628,000000,12.0598,12.3347,11.9833,12.2188,670554636,0
+AAPL.US,D,20130701,000000,12.3367,12.6316,12.2914,12.537,455963569,0
+AAPL.US,D,20130702,000000,12.5596,12.9171,12.5449,12.8201,547885000,0
+AAPL.US,D,20130703,000000,12.8928,12.9574,12.7874,12.8909,280873098,0
+AAPL.US,D,20130705,000000,12.8789,12.9683,12.7226,12.7865,319490410,0
+AAPL.US,D,20130708,000000,12.8699,12.8974,12.5812,12.7157,347612466,0
+AAPL.US,D,20130709,000000,12.6716,12.9751,12.5732,12.9387,411082464,0
+AAPL.US,D,20130710,000000,12.8542,13.0134,12.8131,12.8899,327774455,0
+AAPL.US,D,20130711,000000,12.9565,13.1185,12.9023,13.089,380421370,0
+AAPL.US,D,20130712,000000,13.1007,13.1665,12.9722,13.0665,325978646,0
+AAPL.US,D,20130715,000000,13.0202,13.2185,13.0134,13.094,282066325,0
+AAPL.US,D,20130716,000000,13.0665,13.1951,12.9947,13.1793,252131491,0
+AAPL.US,D,20130717,000000,13.1636,13.2424,13.1185,13.1833,231994558,0
+AAPL.US,D,20130718,000000,13.2765,13.3219,13.1921,13.2264,255208637,0
+AAPL.US,D,20130719,000000,13.2689,13.2951,13.0006,13.0183,313319363,0
+AAPL.US,D,20130722,000000,13.1567,13.1655,13.0351,13.0596,242360321,0
+AAPL.US,D,20130723,000000,13.0507,13.0801,12.8267,12.8346,428473364,0
+AAPL.US,D,20130724,000000,13.4474,13.6203,13.3357,13.4947,690094534,0
+AAPL.US,D,20130725,000000,13.5016,13.5211,13.3522,13.4338,267716278,0
+AAPL.US,D,20130726,000000,13.3366,13.5105,13.306,13.5105,233399836,0
+AAPL.US,D,20130729,000000,13.5046,13.7855,13.4849,13.7187,289387503,0
+AAPL.US,D,20130730,000000,13.7835,14.0063,13.7618,13.8874,360623835,0
+AAPL.US,D,20130731,000000,13.9387,14.0123,13.7688,13.8632,376207606,0
+AAPL.US,D,20130801,000000,13.9582,13.9944,13.8854,13.9914,240281428,0
+AAPL.US,D,20130802,000000,14.0309,14.1792,13.9904,14.1705,319748363,0
+AAPL.US,D,20130805,000000,14.2363,14.4188,14.1588,14.3827,371500857,0
+AAPL.US,D,20130806,000000,14.3393,14.4564,14.1588,14.2527,390402941,0
+AAPL.US,D,20130807,000000,14.2096,14.3069,14.1458,14.2442,348326684,0
+AAPL.US,D,20130808,000000,14.3041,14.3119,14.1211,14.2175,296332459,0
+AAPL.US,D,20130809,000000,14.1428,14.1996,13.9904,14.0163,309790348,0
+AAPL.US,D,20130812,000000,14.088,14.4514,14.081,14.4108,421806406,0
+AAPL.US,D,20130813,000000,14.522,15.2537,14.4316,15.0965,1019535443,0
+AAPL.US,D,20130814,000000,15.3517,15.5501,15.2163,15.3714,875503247,0
+AAPL.US,D,20130815,000000,15.3087,15.4923,15.0818,15.3526,567643598,0
+AAPL.US,D,20130816,000000,15.4224,15.511,15.3823,15.4903,419286949,0
+AAPL.US,D,20130819,000000,15.5521,15.8409,15.5422,15.6583,590958574,0
+AAPL.US,D,20130820,000000,15.7191,15.7457,15.4432,15.4521,414949056,0
+AAPL.US,D,20130821,000000,15.5296,15.6405,15.4559,15.4913,388622239,0
+AAPL.US,D,20130822,000000,15.5718,15.5916,15.3615,15.511,282546793,0
+AAPL.US,D,20130823,000000,15.5199,15.5219,15.3982,15.4501,257682579,0
+AAPL.US,D,20130826,000000,15.4412,15.7329,15.4332,15.511,383116873,0
+AAPL.US,D,20130827,000000,15.3556,15.4962,14.9973,15.066,490967800,0
+AAPL.US,D,20130828,000000,14.9875,15.2899,14.9875,15.1387,355940397,0
+AAPL.US,D,20130829,000000,15.1604,15.3107,15.1447,15.1624,277360885,0
+AAPL.US,D,20130830,000000,15.2605,15.2899,15.0907,15.1113,313596119,0
+AAPL.US,D,20130903,000000,15.2064,15.4362,15.0288,15.066,384564797,0
+AAPL.US,D,20130904,000000,15.4051,15.4874,15.3037,15.3773,399062771,0
+AAPL.US,D,20130905,000000,15.4254,15.4392,15.2232,15.2732,273472597,0
+AAPL.US,D,20130906,000000,15.3684,15.4001,15.1083,15.3625,415878385,0
+AAPL.US,D,20130909,000000,15.5718,15.6642,15.5268,15.6091,393897044,0
+AAPL.US,D,20130910,000000,15.6101,15.6483,15.0946,15.2527,859901790,0
+AAPL.US,D,20130911,000000,14.401,14.6085,14.3344,14.4226,1040185255,0
+AAPL.US,D,20130912,000000,14.4464,14.6613,14.3718,14.5768,467540645,0
+AAPL.US,D,20130913,000000,14.4729,14.5503,14.3314,14.3374,345913997,0
+AAPL.US,D,20130916,000000,14.2165,14.2353,13.7914,13.8805,634753892,0
+AAPL.US,D,20130917,000000,13.8136,14.1764,13.8,14.0398,462308033,0
+AAPL.US,D,20130918,000000,14.2832,14.3817,14.2066,14.3304,527999719,0
+AAPL.US,D,20130919,000000,14.5151,14.6733,14.469,14.5642,467704272,0
+AAPL.US,D,20130920,000000,14.74,14.7558,14.3708,14.4128,809107954,0
+AAPL.US,D,20130923,000000,15.2988,15.3245,14.8836,15.1297,881484011,0
+AAPL.US,D,20130924,000000,15.2605,15.279,15.0425,15.0828,420148874,0
+AAPL.US,D,20130925,000000,15.0926,15.0995,14.8459,14.8489,366861948,0
+AAPL.US,D,20130926,000000,14.9875,15.0651,14.9235,14.9953,274173570,0
+AAPL.US,D,20130927,000000,14.9186,14.9473,14.8254,14.8884,263884621,0
+AAPL.US,D,20130930,000000,14.803,14.9413,14.7144,14.7872,299134223,0
+AAPL.US,D,20131001,000000,14.7528,15.0838,14.7508,15.0464,409211781,0
+AAPL.US,D,20131002,000000,14.9757,15.1653,14.9176,15.0965,334084783,0
+AAPL.US,D,20131003,000000,15.1258,15.1829,14.8254,14.9078,373623047,0
+AAPL.US,D,20131004,000000,14.9215,14.9453,14.7567,14.8962,299675841,0
+AAPL.US,D,20131007,000000,15.0061,15.1927,14.9679,15.0406,361136011,0
+AAPL.US,D,20131008,000000,15.1073,15.1297,14.8187,14.8312,336007843,0
+AAPL.US,D,20131009,000000,14.9473,15.0406,14.7479,15.0071,349205086,0
+AAPL.US,D,20131010,000000,15.1507,15.1839,15.0199,15.0995,321647121,0
+AAPL.US,D,20131011,000000,15.0179,15.2291,14.9621,15.1966,309762399,0
+AAPL.US,D,20131014,000000,15.1045,15.343,15.0907,15.2968,302910638,0
+AAPL.US,D,20131015,000000,15.3411,15.4805,15.28,15.3764,369829685,0
+AAPL.US,D,20131016,000000,15.4432,15.4972,15.3942,15.453,290070339,0
+AAPL.US,D,20131017,000000,15.4177,15.5649,15.4081,15.5571,292842217,0
+AAPL.US,D,20131018,000000,15.6034,15.7056,15.5955,15.6947,336206535,0
+AAPL.US,D,20131021,000000,15.7802,16.1681,15.7742,16.0776,458939902,0
+AAPL.US,D,20131022,000000,16.234,16.2977,15.6682,16.0316,618112832,0
+AAPL.US,D,20131023,000000,16.003,16.2102,16.003,16.1885,362965938,0
+AAPL.US,D,20131024,000000,16.1895,16.4205,16.11,16.4027,445208381,0
+AAPL.US,D,20131025,000000,16.385,16.4431,16.1925,16.2202,390961308,0
+AAPL.US,D,20131028,000000,16.3155,16.3761,16.1336,16.3419,634339402,0
+AAPL.US,D,20131029,000000,16.5373,16.6296,15.8664,15.9334,736276107,0
+AAPL.US,D,20131030,000000,16.0158,16.2682,15.944,16.1866,410108539,0
+AAPL.US,D,20131031,000000,16.2849,16.3625,16.1691,16.2132,317442096,0
+AAPL.US,D,20131101,000000,16.171,16.1836,15.9067,16.0365,318216309,0
+AAPL.US,D,20131104,000000,16.0687,16.2467,15.9972,16.2447,282907786,0
+AAPL.US,D,20131105,000000,16.176,16.3115,16.1278,16.2034,307308883,0
+AAPL.US,D,20131106,000000,16.2582,16.28,16.0727,16.1561,256964831,0
+AAPL.US,D,20131107,000000,16.115,16.229,15.893,15.8959,302145322,0
+AAPL.US,D,20131108,000000,15.9619,16.1641,15.8988,16.1465,321106000,0
+AAPL.US,D,20131111,000000,16.1288,16.1807,15.9559,16.0983,261489672,0
+AAPL.US,D,20131112,000000,16.0561,16.2503,16.0356,16.1288,235263340,0
+AAPL.US,D,20131113,000000,16.0707,16.1974,16.0346,16.1484,226775041,0
+AAPL.US,D,20131114,000000,16.2162,16.4176,16.1866,16.383,325106197,0
+AAPL.US,D,20131115,000000,16.3349,16.4107,16.2692,16.2839,365894786,0
+AAPL.US,D,20131118,000000,16.2839,16.3548,16.0727,16.0855,281651337,0
+AAPL.US,D,20131119,000000,16.0973,16.235,16.0648,16.114,240509761,0
+AAPL.US,D,20131120,000000,16.1043,16.1416,15.9529,15.9745,223319186,0
+AAPL.US,D,20131121,000000,16.0532,16.1661,15.9334,16.1641,301581327,0
+AAPL.US,D,20131122,000000,16.113,16.1954,16.0825,16.123,257359712,0
+AAPL.US,D,20131125,000000,16.1601,16.3135,16.1591,16.2457,264051070,0
+AAPL.US,D,20131126,000000,16.2552,16.6306,16.2532,16.545,461557496,0
+AAPL.US,D,20131127,000000,16.6355,16.9372,16.545,16.9352,417927441,0
+AAPL.US,D,20131129,000000,17.044,17.3171,16.992,17.2484,366301282,0
+AAPL.US,D,20131202,000000,17.3075,17.5047,17.0854,17.0982,543906011,0
+AAPL.US,D,20131203,000000,17.3161,17.5675,17.2975,17.5655,518561331,0
+AAPL.US,D,20131204,000000,17.5401,17.656,17.3936,17.5255,434584440,0
+AAPL.US,D,20131205,000000,17.763,17.8396,17.5675,17.6146,514752770,0
+AAPL.US,D,20131206,000000,17.5497,17.5794,17.3545,17.3704,396145409,0
+AAPL.US,D,20131209,000000,17.3966,17.6678,17.3966,17.5685,368712691,0
+AAPL.US,D,20131210,000000,17.4801,17.6146,17.4054,17.542,319682042,0
+AAPL.US,D,20131211,000000,17.5874,17.7109,17.3584,17.4113,413906631,0
+AAPL.US,D,20131212,000000,17.439,17.5354,17.3704,17.3859,301806902,0
+AAPL.US,D,20131213,000000,17.4577,17.4587,17.1738,17.1982,382805601,0
+AAPL.US,D,20131216,000000,17.2161,17.4509,17.2151,17.2917,325090231,0
+AAPL.US,D,20131217,000000,17.2396,17.3506,17.165,17.2141,264223674,0
+AAPL.US,D,20131218,000000,17.051,17.106,16.7111,17.0844,651090793,0
+AAPL.US,D,20131219,000000,17.041,17.0598,16.8655,16.8878,369169628,0
+AAPL.US,D,20131220,000000,16.9183,17.1097,16.8995,17.0304,501769808,0
+AAPL.US,D,20131223,000000,17.6185,17.703,17.4547,17.6836,576650825,0
+AAPL.US,D,20131224,000000,17.6777,17.7385,17.5567,17.6088,192926891,0
+AAPL.US,D,20131226,000000,17.6204,17.6659,17.4742,17.4897,234681169,0
+AAPL.US,D,20131227,000000,17.4878,17.5067,17.3525,17.3723,259812612,0
+AAPL.US,D,20131230,000000,17.2907,17.3723,17.1316,17.2012,291709486,0
+AAPL.US,D,20131231,000000,17.1893,17.4083,17.1833,17.3995,256992680,0
+AAPL.US,D,20140102,000000,17.2358,17.2779,17.1226,17.1571,270640268,0
+AAPL.US,D,20140103,000000,17.1492,17.1748,16.7623,16.7789,452405473,0
+AAPL.US,D,20140106,000000,16.6679,16.9607,16.551,16.8714,475558576,0
+AAPL.US,D,20140107,000000,16.884,16.9352,16.6835,16.7504,366525140,0
+AAPL.US,D,20140108,000000,16.7111,16.9233,16.7072,16.8575,297799407,0
+AAPL.US,D,20140109,000000,16.9607,16.9626,16.6059,16.6414,321516843,0
+AAPL.US,D,20140110,000000,16.7426,16.774,16.4734,16.5305,351391882,0
+AAPL.US,D,20140113,000000,16.4373,16.827,16.4373,16.6178,436431878,0
+AAPL.US,D,20140114,000000,16.6925,16.9587,16.6747,16.9491,385247493,0
+AAPL.US,D,20140115,000000,17.17,17.3752,17.1117,17.2887,452620760,0
+AAPL.US,D,20140116,000000,17.2121,17.2729,17.1117,17.1913,264318902,0
+AAPL.US,D,20140117,000000,17.106,17.1236,16.7455,16.77,498961108,0
+AAPL.US,D,20140121,000000,16.776,17.0627,16.7623,17.0323,378357754,0
+AAPL.US,D,20140122,000000,17.0883,17.2858,16.992,17.1069,438155865,0
+AAPL.US,D,20140123,000000,17.0588,17.261,16.8985,17.2513,464563314,0
+AAPL.US,D,20140124,000000,17.1833,17.2338,16.8976,16.9382,498211201,0
+AAPL.US,D,20140127,000000,17.0745,17.2091,16.9293,17.0755,657350272,0
+AAPL.US,D,20140128,000000,15.7802,15.9745,15.5718,15.7114,1227681584,0
+AAPL.US,D,20140129,000000,15.6347,15.7378,15.4648,15.5326,579471232,0
+AAPL.US,D,20140130,000000,15.5887,15.7114,15.4061,15.5022,781629149,0
+AAPL.US,D,20140131,000000,15.3606,15.5561,15.3087,15.5268,535455549,0
+AAPL.US,D,20140203,000000,15.5906,15.7497,15.4864,15.5561,463043589,0
+AAPL.US,D,20140204,000000,15.6917,15.8016,15.5955,15.7802,433916063,0
+AAPL.US,D,20140205,000000,15.7124,15.9833,15.7046,15.8988,378557517,0
+AAPL.US,D,20140206,000000,15.9156,16.0217,15.8439,15.9913,295135730,0
+AAPL.US,D,20140207,000000,16.2602,16.3184,16.1436,16.2152,428492829,0
+AAPL.US,D,20140210,000000,16.1641,16.6001,16.1631,16.507,395604454,0
+AAPL.US,D,20140211,000000,16.5568,16.7779,16.5225,16.723,323306971,0
+AAPL.US,D,20140212,000000,16.7533,16.8358,16.6385,16.721,352808591,0
+AAPL.US,D,20140213,000000,16.6815,17.0009,16.666,16.988,352108077,0
+AAPL.US,D,20140214,000000,16.9283,17.038,16.8878,16.9751,313306452,0
+AAPL.US,D,20140218,000000,17.0341,17.1992,17.0257,17.038,298691451,0
+AAPL.US,D,20140219,000000,16.9979,17.0647,16.6709,16.7672,359509553,0
+AAPL.US,D,20140220,000000,16.6257,16.7553,16.507,16.5738,350237349,0
+AAPL.US,D,20140221,000000,16.6198,16.6786,16.3702,16.389,319243770,0
+AAPL.US,D,20140224,000000,16.3251,16.5354,16.3025,16.4606,330885361,0
+AAPL.US,D,20140225,000000,16.5206,16.5245,16.2572,16.2908,266231293,0
+AAPL.US,D,20140226,000000,16.3644,16.383,16.0875,16.1426,316319623,0
+AAPL.US,D,20140227,000000,16.1356,16.5002,16.1013,16.4644,345730102,0
+AAPL.US,D,20140228,000000,16.509,16.6238,16.2928,16.4215,425939591,0
+AAPL.US,D,20140303,000000,16.3204,16.5578,16.3155,16.4674,273590245,0
+AAPL.US,D,20140304,000000,16.5688,16.6198,16.4674,16.5767,296862386,0
+AAPL.US,D,20140305,000000,16.5658,16.6835,16.5109,16.6118,229110798,0
+AAPL.US,D,20140306,000000,16.6247,16.6738,16.4783,16.5608,212379037,0
+AAPL.US,D,20140307,000000,16.5905,16.6001,16.4147,16.551,253496822,0
+AAPL.US,D,20140310,000000,16.4872,16.6414,16.4872,16.5658,204610410,0
+AAPL.US,D,20140311,000000,16.7072,16.8094,16.6188,16.7259,321390720,0
+AAPL.US,D,20140312,000000,16.6757,16.7662,16.6001,16.7426,229809485,0
+AAPL.US,D,20140313,000000,16.769,16.8387,16.5119,16.5578,295002492,0
+AAPL.US,D,20140314,000000,16.5002,16.5648,16.3204,16.3732,271485952,0
+AAPL.US,D,20140317,000000,16.4518,16.5373,16.4077,16.4373,228393209,0
+AAPL.US,D,20140318,000000,16.4097,16.5991,16.388,16.5816,239936657,0
+AAPL.US,D,20140319,000000,16.6088,16.7308,16.507,16.5777,257161021,0
+AAPL.US,D,20140320,000000,16.5382,16.6208,16.4537,16.4972,238524059,0
+AAPL.US,D,20140321,000000,16.5982,16.6524,16.4244,16.6276,428583866,0
+AAPL.US,D,20140324,000000,16.8006,16.8655,16.6935,16.825,407124194,0
+AAPL.US,D,20140325,000000,16.8966,17.0304,16.8367,17.0059,323105461,0
+AAPL.US,D,20140326,000000,17.053,17.1306,16.8134,16.8427,343106390,0
+AAPL.US,D,20140327,000000,16.8467,16.8966,16.6954,16.77,254130363,0
+AAPL.US,D,20140328,000000,16.7966,16.8161,16.6679,16.7514,229560515,0
+AAPL.US,D,20140331,000000,16.826,16.8753,16.721,16.7465,192662880,0
+AAPL.US,D,20140401,000000,16.7789,16.9083,16.7485,16.9015,229542353,0
+AAPL.US,D,20140402,000000,16.9253,16.9587,16.8575,16.9303,205971648,0
+AAPL.US,D,20140403,000000,16.8937,16.9293,16.775,16.8114,186066795,0
+AAPL.US,D,20140404,000000,16.8497,16.8497,16.5559,16.5944,314916831,0
+AAPL.US,D,20140407,000000,16.4832,16.5658,16.2849,16.3359,331388828,0
+AAPL.US,D,20140408,000000,16.387,16.4176,16.1856,16.3349,279086752,0
+AAPL.US,D,20140409,000000,16.3055,16.5529,16.2898,16.548,235808096,0
+AAPL.US,D,20140410,000000,16.5588,16.6078,16.3251,16.3359,274180515,0
+AAPL.US,D,20140411,000000,16.2043,16.3155,16.1356,16.2132,311137823,0
+AAPL.US,D,20140414,000000,16.2819,16.2938,16.1376,16.2781,235454722,0
+AAPL.US,D,20140415,000000,16.235,16.2771,15.9549,16.1621,304856908,0
+AAPL.US,D,20140416,000000,16.1641,16.2602,16.0423,16.1935,245832021,0
+AAPL.US,D,20140417,000000,16.231,16.4674,16.2004,16.3801,325484747,0
+AAPL.US,D,20140421,000000,16.3919,16.6049,16.3518,16.5748,208962179,0
+AAPL.US,D,20140422,000000,16.4852,16.5944,16.4294,16.5905,231887738,0
+AAPL.US,D,20140423,000000,16.51,16.5728,16.3663,16.3761,448483316,0
+AAPL.US,D,20140424,000000,17.7307,17.7846,17.4967,17.7169,869395930,0
+AAPL.US,D,20140425,000000,17.6156,17.8473,17.5972,17.8454,446434257,0
+AAPL.US,D,20140428,000000,17.873,18.5901,17.8652,18.5377,765889275,0
+AAPL.US,D,20140429,000000,18.5262,18.597,18.3934,18.483,385786810,0
+AAPL.US,D,20140430,000000,18.4929,18.703,18.4034,18.4124,522721558,0
+AAPL.US,D,20140501,000000,18.472,18.5615,18.2965,18.4553,279382804,0
+AAPL.US,D,20140502,000000,18.488,18.5406,18.4004,18.49,219033390,0
+AAPL.US,D,20140505,000000,18.4133,18.7531,18.4094,18.7511,328232266,0
+AAPL.US,D,20140506,000000,18.7775,18.86,18.5476,18.5476,428547778,0
+AAPL.US,D,20140507,000000,18.5733,18.6371,18.3386,18.483,323475328,0
+AAPL.US,D,20140508,000000,18.4573,18.6508,18.3994,18.4504,261875112,0
+AAPL.US,D,20140509,000000,18.3416,18.3944,18.2088,18.374,331785113,0
+AAPL.US,D,20140512,000000,18.4339,18.6271,18.4309,18.6019,242707839,0
+AAPL.US,D,20140513,000000,18.5763,18.6548,18.534,18.6301,181768031,0
+AAPL.US,D,20140514,000000,18.5901,18.7452,18.5674,18.6341,189222247,0
+AAPL.US,D,20140515,000000,18.6597,18.7195,18.4514,18.475,262494065,0
+AAPL.US,D,20140516,000000,18.469,18.7492,18.3691,18.7482,314459235,0
+AAPL.US,D,20140519,000000,18.759,19.0566,18.7422,18.971,361410106,0
+AAPL.US,D,20140520,000000,18.9681,19.0282,18.8503,18.974,266945799,0
+AAPL.US,D,20140521,000000,18.9454,19.0377,18.8916,19.0252,224084443,0
+AAPL.US,D,20140522,000000,19.0338,19.1354,18.9544,19.0546,228520312,0
+AAPL.US,D,20140523,000000,19.0546,19.2874,19.0301,19.2687,264064139,0
+AAPL.US,D,20140527,000000,19.3168,19.6379,19.3159,19.631,396938314,0
+AAPL.US,D,20140528,000000,19.6429,19.7625,19.5732,19.5801,359160261,0
+AAPL.US,D,20140529,000000,19.7008,19.9826,19.6988,19.9357,428288540,0
+AAPL.US,D,20140530,000000,20.0181,20.2135,19.7334,19.8628,641783596,0
+AAPL.US,D,20140602,000000,19.8922,19.9179,19.5329,19.7254,420193052,0
+AAPL.US,D,20140603,000000,19.7194,20.0406,19.7147,20.0032,333264055,0
+AAPL.US,D,20140604,000000,20.0003,20.3312,19.9582,20.2331,381730403,0
+AAPL.US,D,20140605,000000,20.2773,20.3776,20.1635,20.3138,345591054,0
+AAPL.US,D,20140606,000000,20.3933,20.4344,20.2223,20.2568,398574127,0
+AAPL.US,D,20140609,000000,20.3627,20.6182,20.1526,20.5788,342863822,0
+AAPL.US,D,20140610,000000,20.8077,20.8784,20.5514,20.6996,285593935,0
+AAPL.US,D,20140611,000000,20.6742,20.8136,20.5298,20.6143,207770711,0
+AAPL.US,D,20140612,000000,20.6514,20.6722,20.1849,20.2723,249026604,0
+AAPL.US,D,20140613,000000,20.2528,20.3049,19.9602,20.0474,248168258,0
+AAPL.US,D,20140616,000000,20.0997,20.3736,20.0858,20.2528,161815351,0
+AAPL.US,D,20140617,000000,20.2763,20.3627,20.1625,20.2252,135259043,0
+AAPL.US,D,20140618,000000,20.2674,20.2723,20.0632,20.2481,152509087,0
+AAPL.US,D,20140619,000000,20.2723,20.2743,20.0612,20.1761,161666358,0
+AAPL.US,D,20140620,000000,20.1742,20.3293,19.964,19.9668,459164702,0
+AAPL.US,D,20140623,000000,20.0563,20.1231,19.899,19.9484,198847726,0
+AAPL.US,D,20140624,000000,19.9317,20.1496,19.8107,19.8293,177690073,0
+AAPL.US,D,20140625,000000,19.8146,19.9199,19.6918,19.8463,167808713,0
+AAPL.US,D,20140626,000000,19.8493,19.9974,19.7244,19.964,148461480,0
+AAPL.US,D,20140627,000000,19.9464,20.2075,19.9357,20.2036,291436488,0
+AAPL.US,D,20140630,000000,20.2292,20.5826,20.2272,20.4107,225717994,0
+AAPL.US,D,20140701,000000,20.5406,20.6604,20.4562,20.5406,173898587,0
+AAPL.US,D,20140702,000000,20.6143,20.6584,20.4463,20.5327,129597257,0
+AAPL.US,D,20140703,000000,20.572,20.6672,20.4698,20.6514,104223017,0
+AAPL.US,D,20140707,000000,20.6761,21.0847,20.6672,21.0798,256786551,0
+AAPL.US,D,20140708,000000,21.1455,21.2585,20.627,20.9442,296763908,0
+AAPL.US,D,20140709,000000,20.964,21.0758,20.8136,20.953,165813362,0
+AAPL.US,D,20140710,000000,20.5924,20.9885,20.5406,20.8764,180613704,0
+AAPL.US,D,20140711,000000,20.9471,21.0631,20.8351,20.9157,154795665,0
+AAPL.US,D,20140714,000000,21.0561,21.279,21.0099,21.1837,194708431,0
+AAPL.US,D,20140715,000000,21.2585,21.2702,20.8735,20.9383,207672070,0
+AAPL.US,D,20140716,000000,21.2947,21.3263,20.8087,20.8175,243361517,0
+AAPL.US,D,20140717,000000,20.8735,20.9294,20.3332,20.4463,260614151,0
+AAPL.US,D,20140718,000000,20.5622,20.8087,20.4305,20.7399,227412114,0
+AAPL.US,D,20140721,000000,20.8647,20.8666,20.5826,20.631,177583016,0
+AAPL.US,D,20140722,000000,20.7958,20.842,20.6722,20.8047,250396910,0
+AAPL.US,D,20140723,000000,20.959,21.498,20.904,21.3461,422818110,0
+AAPL.US,D,20140724,000000,21.3125,21.3743,21.177,21.3105,208117450,0
+AAPL.US,D,20140725,000000,21.2702,21.4903,21.2241,21.4519,197832634,0
+AAPL.US,D,20140728,000000,21.4856,21.7977,21.4263,21.7496,251564269,0
+AAPL.US,D,20140729,000000,21.8173,21.842,21.5796,21.6092,196267978,0
+AAPL.US,D,20140730,000000,21.6227,21.6799,21.4519,21.5591,150252697,0
+AAPL.US,D,20140731,000000,21.3392,21.404,20.9403,20.999,258535214,0
+AAPL.US,D,20140801,000000,20.8439,21.2191,20.8253,21.116,220809628,0
+AAPL.US,D,20140804,000000,21.1672,21.2112,20.904,20.997,181828777,0
+AAPL.US,D,20140805,000000,20.9471,21.0168,20.7251,20.893,254507058,0
+AAPL.US,D,20140806,000000,20.8117,20.9727,20.8027,20.8567,175394378,0
+AAPL.US,D,20140807,000000,20.955,21.1788,20.7704,20.8548,211392945,0
+AAPL.US,D,20140808,000000,20.8067,20.9314,20.5884,20.9137,189576893,0
+AAPL.US,D,20140811,000000,21.0307,21.2063,20.9363,21.1877,165580881,0
+AAPL.US,D,20140812,000000,21.1986,21.3843,21.1052,21.1827,153053285,0
+AAPL.US,D,20140813,000000,21.2211,21.4648,21.1986,21.4648,144514113,0
+AAPL.US,D,20140814,000000,21.4846,21.5383,21.3663,21.5217,127286184,0
+AAPL.US,D,20140815,000000,21.6111,21.675,21.3793,21.6287,221592430,0
+AAPL.US,D,20140818,000000,21.7407,21.9343,21.6287,21.8869,215390708,0
+AAPL.US,D,20140819,000000,21.9421,22.2268,21.9224,22.1916,314224552,0
+AAPL.US,D,20140820,000000,22.1749,22.3123,22.0628,22.2003,238458662,0
+AAPL.US,D,20140821,000000,22.2003,22.2789,22.0983,22.2023,151612704,0
+AAPL.US,D,20140822,000000,22.1374,22.3967,22.117,22.3644,199996206,0
+AAPL.US,D,20140825,000000,22.4724,22.5528,22.3555,22.4134,182121137,0
+AAPL.US,D,20140826,000000,22.386,22.4036,22.2631,22.27,150084567,0
+AAPL.US,D,20140827,000000,22.2967,22.6424,22.2307,22.544,215759924,0
+AAPL.US,D,20140828,000000,22.4253,22.6904,22.4174,22.5687,310029261,0
+AAPL.US,D,20140829,000000,22.6963,22.7151,22.5598,22.6256,201935336,0
+AAPL.US,D,20140902,000000,22.7493,22.8984,22.6765,22.7995,242533083,0
+AAPL.US,D,20140903,000000,22.7561,22.7778,21.7605,21.84,567797453,0
+AAPL.US,D,20140904,000000,21.8202,22.0943,21.5855,21.6591,388047159,0
+AAPL.US,D,20140905,000000,21.8094,21.9383,21.7024,21.8468,264695432,0
+AAPL.US,D,20140908,000000,21.9176,21.9205,21.6445,21.7131,209818773,0
+AAPL.US,D,20140909,000000,21.8695,22.7512,21.2191,21.6306,859485504,0
+AAPL.US,D,20140910,000000,21.6346,22.3162,21.5786,22.2919,456584951,0
+AAPL.US,D,20140911,000000,22.1649,22.391,21.9892,22.389,282546711,0
+AAPL.US,D,20140912,000000,22.3387,22.5578,22.3103,22.44,283922703,0
+AAPL.US,D,20140915,000000,22.6963,22.7464,22.391,22.4341,277643684,0
+AAPL.US,D,20140916,000000,22.0286,22.3505,21.828,22.2631,302975094,0
+AAPL.US,D,20140917,000000,22.3525,22.4704,22.2053,22.4223,275963427,0
+AAPL.US,D,20140918,000000,22.5128,22.5913,22.4174,22.4684,168874582,0
+AAPL.US,D,20140919,000000,22.5667,22.5913,22.2671,22.2839,321034172,0
+AAPL.US,D,20140922,000000,22.4704,22.546,22.2023,22.3054,238959760,0
+AAPL.US,D,20140923,000000,22.2073,22.7238,22.1935,22.6581,287070911,0
+AAPL.US,D,20140924,000000,22.551,22.7053,22.3368,22.4596,272369380,0
+AAPL.US,D,20140925,000000,22.1876,22.2337,21.5699,21.6034,453151710,0
+AAPL.US,D,20140926,000000,21.7496,22.2415,21.722,22.2415,282406035,0
+AAPL.US,D,20140929,000000,21.7761,22.1699,21.7712,22.0983,225361850,0
+AAPL.US,D,20140930,000000,22.2524,22.4134,22.1916,22.2415,250259586,0
+AAPL.US,D,20141001,000000,22.2053,22.2288,21.7868,21.8918,233169856,0
+AAPL.US,D,20141002,000000,21.9107,22.1228,21.6425,22.051,216253627,0
+AAPL.US,D,20141003,000000,21.9479,22.121,21.8606,21.9892,196848784,0
+AAPL.US,D,20141006,000000,22.0628,22.2191,21.9439,21.9892,167746849,0
+AAPL.US,D,20141007,000000,21.9459,22.1003,21.7938,21.7977,190616177,0
+AAPL.US,D,20141008,000000,21.8006,22.3162,21.7024,22.2495,259960908,0
+AAPL.US,D,20141009,000000,22.4134,22.599,22.2092,22.2967,350357034,0
+AAPL.US,D,20141010,000000,22.2288,22.5206,22.1393,22.2376,300332031,0
+AAPL.US,D,20141013,000000,22.3674,22.4664,22.0315,22.0315,242474442,0
+AAPL.US,D,20141014,000000,22.1611,22.1896,21.7575,21.7977,288450957,0
+AAPL.US,D,20141015,000000,21.6267,21.8849,21.0109,21.5314,457093694,0
+AAPL.US,D,20141016,000000,21.0925,21.5699,21.0611,21.2458,326827524,0
+AAPL.US,D,20141017,000000,21.5217,21.8537,21.3683,21.56,308631041,0
+AAPL.US,D,20141020,000000,21.715,22.0648,21.6818,22.0197,350175564,0
+AAPL.US,D,20141021,000000,22.7406,22.7406,22.3525,22.6187,428463423,0
+AAPL.US,D,20141022,000000,22.7033,22.9818,22.6483,22.7358,309125655,0
+AAPL.US,D,20141023,000000,22.9751,23.1875,22.8732,23.1412,321867265,0
+AAPL.US,D,20141024,000000,23.2178,23.2835,23.0723,23.2248,212982613,0
+AAPL.US,D,20141027,000000,23.1452,23.2816,23.1118,23.201,154881491,0
+AAPL.US,D,20141028,000000,23.2648,23.5605,23.2561,23.5605,217731374,0
+AAPL.US,D,20141029,000000,23.5412,23.7029,23.4742,23.6961,238693419,0
+AAPL.US,D,20141030,000000,23.606,23.6981,23.3769,23.6108,184179566,0
+AAPL.US,D,20141031,000000,23.8406,23.8482,23.6649,23.8386,202230634,0
+AAPL.US,D,20141103,000000,23.8917,24.3492,23.8406,24.1489,236605481,0
+AAPL.US,D,20141104,000000,24.1391,24.1686,23.7786,23.9682,188182596,0
+AAPL.US,D,20141105,000000,24.0762,24.1254,23.8701,24.0231,169475784,0
+AAPL.US,D,20141106,000000,24.0528,24.1154,23.9032,24.0929,157621135,0
+AAPL.US,D,20141107,000000,24.1057,24.2355,24.0596,24.1666,151923489,0
+AAPL.US,D,20141110,000000,24.1686,24.2374,24.086,24.1254,122617132,0
+AAPL.US,D,20141111,000000,24.0959,24.3365,24.025,24.3247,123724244,0
+AAPL.US,D,20141112,000000,24.2483,24.7017,24.2473,24.6576,211645273,0
+AAPL.US,D,20141113,000000,24.7883,25.1479,24.7432,25.0133,268362973,0
+AAPL.US,D,20141114,000000,25.0819,25.3135,25.0614,25.3135,198619181,0
+AAPL.US,D,20141117,000000,25.3282,26.0042,25.1123,25.2725,210747890,0
+AAPL.US,D,20141118,000000,25.2596,25.6487,25.2497,25.6027,199411286,0
+AAPL.US,D,20141119,000000,25.5958,25.6615,25.2273,25.4169,188704619,0
+AAPL.US,D,20141120,000000,25.4756,25.9059,25.4609,25.7852,195609791,0
+AAPL.US,D,20141121,000000,26.0483,26.0631,25.7225,25.8206,257871726,0
+AAPL.US,D,20141124,000000,25.9079,26.3314,25.8518,26.2968,213903969,0
+AAPL.US,D,20141125,000000,26.4028,26.5404,26.0357,26.071,310415011,0
+AAPL.US,D,20141126,000000,26.1467,26.4088,26.12,26.3853,184043293,0
+AAPL.US,D,20141128,000000,26.4394,26.4628,26.1721,26.3705,111932038,0
+AAPL.US,D,20141201,000000,26.338,26.4374,24.6626,25.5153,377993570,0
+AAPL.US,D,20141202,000000,25.1594,25.6615,24.9985,25.4099,267596291,0
+AAPL.US,D,20141203,000000,25.6615,25.7941,25.525,25.6966,194069793,0
+AAPL.US,D,20141204,000000,25.6645,25.9845,25.5592,25.6072,190111379,0
+AAPL.US,D,20141205,000000,25.7125,25.7344,25.4119,25.4984,172803641,0
+AAPL.US,D,20141208,000000,25.2944,25.4119,24.749,24.9179,259924398,0
+AAPL.US,D,20141209,000000,24.4338,25.3351,24.2424,25.2993,271477279,0
+AAPL.US,D,20141210,000000,25.3611,25.4609,24.7293,24.8216,200883166,0
+AAPL.US,D,20141211,000000,24.8884,25.2273,24.6802,24.749,186983174,0
+AAPL.US,D,20141212,000000,24.4928,24.8019,24.2951,24.3325,252610830,0
+AAPL.US,D,20141215,000000,24.5357,24.7432,23.5723,23.9868,302995560,0
+AAPL.US,D,20141216,000000,23.5772,24.4298,23.5575,23.6649,273710236,0
+AAPL.US,D,20141217,000000,23.7531,24.3542,23.6814,24.2559,240761278,0
+AAPL.US,D,20141218,000000,24.8019,24.9748,24.528,24.9748,265933062,0
+AAPL.US,D,20141219,000000,24.8884,25.0997,24.7588,24.7824,398790402,0
+AAPL.US,D,20141222,000000,24.8688,25.1574,24.8276,25.0387,203675496,0
+AAPL.US,D,20141223,000000,25.0967,25.1192,24.9296,24.9494,117322826,0
+AAPL.US,D,20141224,000000,24.9591,24.9887,24.8346,24.8346,65314181,0
+AAPL.US,D,20141226,000000,24.857,25.3844,24.8346,25.2725,152056901,0
+AAPL.US,D,20141229,000000,25.2254,25.4416,25.2039,25.2546,124398713,0
+AAPL.US,D,20141230,000000,25.191,25.2546,24.859,24.9455,134742469,0
+AAPL.US,D,20141231,000000,25.0133,25.08,24.4386,24.474,186667210,0
+AAPL.US,D,20150102,000000,24.6921,24.7037,23.8002,24.2374,239959065,0
+AAPL.US,D,20150105,000000,24.0036,24.0802,23.37,23.5555,289848502,0
+AAPL.US,D,20150106,000000,23.6461,23.816,23.1942,23.5575,296598610,0
+AAPL.US,D,20150107,000000,23.7688,23.982,23.651,23.8917,180725843,0
+AAPL.US,D,20150108,000000,24.2155,24.8669,24.0929,24.8079,267640572,0
+AAPL.US,D,20150109,000000,24.9787,25.1016,24.4386,24.8346,242164203,0
+AAPL.US,D,20150112,000000,24.965,24.969,24.1174,24.2175,223838969,0
+AAPL.US,D,20150113,000000,24.7017,25.0083,24.1439,24.4406,302544538,0
+AAPL.US,D,20150114,000000,24.1736,24.4967,24.0508,24.3463,220558584,0
+AAPL.US,D,20150115,000000,24.3916,24.4041,23.6441,23.6814,270221247,0
+AAPL.US,D,20150116,000000,23.7315,23.8512,23.3231,23.4937,354092261,0
+AAPL.US,D,20150120,000000,23.9131,24.1125,23.606,24.0979,371474323,0
+AAPL.US,D,20150121,000000,24.1539,24.6181,23.9986,24.2904,247641117,0
+AAPL.US,D,20150122,000000,24.4524,24.9326,24.3296,24.9179,345144120,0
+AAPL.US,D,20150123,000000,24.9033,25.2157,24.7264,25.0484,227594047,0
+AAPL.US,D,20150126,000000,25.2138,25.3511,25.0083,25.0722,250626907,0
+AAPL.US,D,20150127,000000,24.9228,24.9355,24.1716,24.1931,429182202,0
+AAPL.US,D,20150128,000000,26.0748,26.1898,25.5641,25.5641,665186468,0
+AAPL.US,D,20150129,000000,25.7872,26.4275,25.622,26.3637,380620446,0
+AAPL.US,D,20150130,000000,26.2478,26.5983,25.904,25.9767,377603038,0
+AAPL.US,D,20150202,000000,26.1721,26.4225,25.7344,26.2968,282595615,0
+AAPL.US,D,20150203,000000,26.2693,26.4058,26.073,26.3018,234099885,0
+AAPL.US,D,20150204,000000,26.2693,26.7162,26.2312,26.5003,316111926,0
+AAPL.US,D,20150205,000000,26.7123,26.7605,26.5336,26.6945,189753061,0
+AAPL.US,D,20150206,000000,26.7123,26.7644,26.3676,26.4628,196270421,0
+AAPL.US,D,20150209,000000,26.3902,26.673,26.3637,26.6436,174625161,0
+AAPL.US,D,20150210,000000,26.7478,27.1818,26.7448,27.1562,278253790,0
+AAPL.US,D,20150211,000000,27.3242,27.8005,27.2663,27.7907,330207944,0
+AAPL.US,D,20150212,000000,28.0548,28.3732,27.9487,28.1471,334473021,0
+AAPL.US,D,20150213,000000,28.3268,28.3268,27.9682,28.2818,243080963,0
+AAPL.US,D,20150217,000000,28.3762,28.6815,28.2453,28.4538,283501013,0
+AAPL.US,D,20150218,000000,28.4075,28.6588,28.3663,28.6452,201621202,0
+AAPL.US,D,20150219,000000,28.5933,28.714,28.5608,28.5863,167723365,0
+AAPL.US,D,20150220,000000,28.6226,28.8239,28.5027,28.8239,219797660,0
+AAPL.US,D,20150223,000000,28.9488,29.6047,28.8632,29.6047,318616822,0
+AAPL.US,D,20150224,000000,29.591,29.7333,29.189,29.4162,310819467,0
+AAPL.US,D,20150225,000000,29.2784,29.2883,28.5216,28.6617,335454614,0
+AAPL.US,D,20150226,000000,28.6617,29.1205,28.1795,29.0274,410007168,0
+AAPL.US,D,20150227,000000,28.9428,29.0556,28.5409,28.5883,278537258,0
+AAPL.US,D,20150302,000000,28.7669,28.9997,28.5538,28.7277,216099816,0
+AAPL.US,D,20150303,000000,28.7012,28.8288,28.5106,28.7945,169909592,0
+AAPL.US,D,20150304,000000,28.7305,28.8384,28.5588,28.6078,142277860,0
+AAPL.US,D,20150305,000000,28.6156,28.6548,27.9942,28.1345,253933437,0
+AAPL.US,D,20150306,000000,28.5734,28.7965,28.101,28.1768,327281811,0
+AAPL.US,D,20150309,000000,28.482,28.8414,27.8338,28.2947,397761392,0
+AAPL.US,D,20150310,000000,28.1345,28.3142,27.5551,27.7091,309374811,0
+AAPL.US,D,20150311,000000,27.7553,27.7652,27.173,27.2044,309745029,0
+AAPL.US,D,20150312,000000,27.2211,27.7945,27.0679,27.3527,217389474,0
+AAPL.US,D,20150313,000000,27.6877,27.9085,27.2858,27.5125,232861523,0
+AAPL.US,D,20150316,000000,27.5717,27.8073,27.3469,27.8073,161184551,0
+AAPL.US,D,20150317,000000,28.0253,28.3366,27.9682,28.2719,229248681,0
+AAPL.US,D,20150318,000000,28.2651,28.7452,28.1245,28.5903,293264571,0
+AAPL.US,D,20150319,000000,28.6548,28.7669,28.3535,28.3781,205823340,0
+AAPL.US,D,20150320,000000,28.5469,28.5734,27.8558,28.0253,308649653,0
+AAPL.US,D,20150323,000000,28.2897,28.4587,28.16,28.3112,169430638,0
+AAPL.US,D,20150324,000000,28.3142,28.5007,28.1699,28.1963,147561672,0
+AAPL.US,D,20150325,000000,28.1639,28.2228,27.4637,27.4637,232088287,0
+AAPL.US,D,20150326,000000,27.3242,27.7907,27.2897,27.6501,213746350,0
+AAPL.US,D,20150327,000000,27.7288,27.7485,27.3547,27.4322,177682095,0
+AAPL.US,D,20150330,000000,27.6089,28.1325,27.5991,28.1245,211620249,0
+AAPL.US,D,20150331,000000,28.0627,28.1521,27.6779,27.6925,189114415,0
+AAPL.US,D,20150401,000000,27.7781,27.8498,27.3949,27.6531,182513457,0
+AAPL.US,D,20150402,000000,27.8268,27.9469,27.6385,27.8907,144766109,0
+AAPL.US,D,20150406,000000,27.6994,28.3801,27.6699,28.3406,167113580,0
+AAPL.US,D,20150407,000000,28.4095,28.5186,28.0371,28.045,157219363,0
+AAPL.US,D,20150408,000000,28.0155,28.1325,27.8123,27.9566,167721487,0
+AAPL.US,D,20150409,000000,28.0155,28.1738,27.7405,28.1699,145747744,0
+AAPL.US,D,20150410,000000,28.0303,28.3112,27.8781,28.2848,180565723,0
+AAPL.US,D,20150413,000000,28.5666,28.6156,28.1795,28.2288,163389746,0
+AAPL.US,D,20150414,000000,28.2651,28.3288,28.0253,28.1108,114682531,0
+AAPL.US,D,20150415,000000,28.1345,28.2917,28.045,28.2159,130055498,0
+AAPL.US,D,20150416,000000,28.105,28.2848,28.0667,28.0825,127462888,0
+AAPL.US,D,20150417,000000,27.9449,28.0746,27.6975,27.7613,233444727,0
+AAPL.US,D,20150420,000000,27.9449,28.5186,27.8588,28.4006,211377769,0
+AAPL.US,D,20150421,000000,28.5126,28.5313,28.1914,28.2424,145585417,0
+AAPL.US,D,20150422,000000,28.2651,28.6786,28.1128,28.6226,169030658,0
+AAPL.US,D,20150423,000000,28.5538,29.0294,28.5206,28.8652,205650354,0
+AAPL.US,D,20150424,000000,29.0389,29.0694,28.7629,28.9997,200056561,0
+AAPL.US,D,20150427,000000,29.4455,29.6351,29.1833,29.5242,435618824,0
+AAPL.US,D,20150428,000000,29.9279,29.9476,28.8414,29.0536,534329808,0
+AAPL.US,D,20150429,000000,28.9752,29.2864,28.5538,28.6275,284795652,0
+AAPL.US,D,20150430,000000,28.3781,28.4644,27.7248,27.8528,373800031,0
+AAPL.US,D,20150501,000000,28.0647,28.9702,27.8868,28.6982,262899284,0
+AAPL.US,D,20150504,000000,28.8239,29.0556,28.5469,28.6423,229091884,0
+AAPL.US,D,20150505,000000,28.5216,28.5863,27.9982,28.004,221378232,0
+AAPL.US,D,20150506,000000,28.1699,28.2092,27.4598,27.822,323913855,0
+AAPL.US,D,20150507,000000,27.8838,28.1795,27.717,27.9982,194937523,0
+AAPL.US,D,20150508,000000,28.3112,28.5216,28.1835,28.5216,248551350,0
+AAPL.US,D,20150511,000000,28.4723,28.5106,28.0766,28.2288,188082334,0
+AAPL.US,D,20150512,000000,28.0697,28.3565,27.8966,28.1305,215484711,0
+AAPL.US,D,20150513,000000,28.1934,28.4289,28.1325,28.1639,155234075,0
+AAPL.US,D,20150514,000000,28.4771,28.8239,28.4221,28.8239,202255727,0
+AAPL.US,D,20150515,000000,28.8514,28.9508,28.6548,28.7826,170892320,0
+AAPL.US,D,20150518,000000,28.6912,29.2118,28.6864,29.0911,227404976,0
+AAPL.US,D,20150519,000000,29.2049,29.2474,28.9801,29.0645,199704629,0
+AAPL.US,D,20150520,000000,29.0488,29.2706,28.9162,29.0625,163112028,0
+AAPL.US,D,20150521,000000,29.0645,29.4162,29.0174,29.3688,177767170,0
+AAPL.US,D,20150522,000000,29.4143,29.7157,29.3717,29.6254,204011905,0
+AAPL.US,D,20150526,000000,29.6351,29.702,28.8632,28.9752,316168474,0
+AAPL.US,D,20150527,000000,29.1205,29.5615,29.0596,29.5123,205073668,0
+AAPL.US,D,20150528,000000,29.4672,29.4898,29.3003,29.4475,137456698,0
+AAPL.US,D,20150529,000000,29.3298,29.3817,29.0313,29.1107,227674491,0
+AAPL.US,D,20150601,000000,29.3259,29.3688,29.0596,29.1698,143683807,0
+AAPL.US,D,20150602,000000,29.0244,29.195,28.9113,29.0419,150506170,0
+AAPL.US,D,20150603,000000,29.1979,29.2609,29.0313,29.0743,138630952,0
+AAPL.US,D,20150604,000000,28.9682,29.1796,28.8143,28.921,172039111,0
+AAPL.US,D,20150605,000000,28.9585,28.9919,28.6864,28.7531,159406681,0
+AAPL.US,D,20150608,000000,28.8123,28.8839,28.3436,28.5608,235684924,0
+AAPL.US,D,20150609,000000,28.3142,28.6226,28.0746,28.48,250786686,0
+AAPL.US,D,20150610,000000,28.5903,28.9162,28.5685,28.8093,174849570,0
+AAPL.US,D,20150611,000000,28.8771,29.0882,28.7112,28.7375,158351156,0
+AAPL.US,D,20150612,000000,28.6472,28.6786,28.4095,28.424,164736530,0
+AAPL.US,D,20150615,000000,28.1815,28.4389,28.0962,28.3663,196821634,0
+AAPL.US,D,20150616,000000,28.3889,28.5685,28.2404,28.5206,140915550,0
+AAPL.US,D,20150617,000000,28.5439,28.5763,28.3239,28.4538,147286574,0
+AAPL.US,D,20150618,000000,28.4389,28.6746,28.4359,28.5763,158424123,0
+AAPL.US,D,20150619,000000,28.5488,28.5638,28.2483,28.2917,244821985,0
+AAPL.US,D,20150622,000000,28.4959,28.6176,28.4035,28.5206,152303662,0
+AAPL.US,D,20150623,000000,28.4939,28.5206,28.3565,28.3918,135433413,0
+AAPL.US,D,20150624,000000,28.4339,29.0114,28.4124,28.6295,247345507,0
+AAPL.US,D,20150625,000000,28.8043,28.8819,28.4987,28.4987,142902176,0
+AAPL.US,D,20150626,000000,28.5313,28.6029,28.2719,28.3268,197170179,0
+AAPL.US,D,20150629,000000,28.0371,28.2651,27.8201,27.8318,219965190,0
+AAPL.US,D,20150630,000000,28.0627,28.1864,27.9065,28.0303,198529860,0
+AAPL.US,D,20150701,000000,28.3603,28.3702,28.16,28.2917,135298901,0
+AAPL.US,D,20150702,000000,28.2552,28.3142,28.1108,28.2581,121751028,0
+AAPL.US,D,20150706,000000,27.9234,28.2112,27.9036,28.1619,125551974,0
+AAPL.US,D,20150707,000000,28.1374,28.1934,27.66,28.0923,210056296,0
+AAPL.US,D,20150708,000000,27.8201,27.8558,27.3851,27.393,271868521,0
+AAPL.US,D,20150709,000000,27.6798,27.7248,26.6436,26.8381,351661351,0
+AAPL.US,D,20150710,000000,27.2534,27.6798,27.0855,27.5551,274520905,0
+AAPL.US,D,20150713,000000,27.9449,28.105,27.7811,28.0844,185419197,0
+AAPL.US,D,20150714,000000,28.1718,28.2404,27.9469,28.0727,142102120,0
+AAPL.US,D,20150715,000000,28.0981,28.4192,28.0647,28.3406,150471997,0
+AAPL.US,D,20150716,000000,28.5538,28.7335,28.4644,28.718,162071618,0
+AAPL.US,D,20150717,000000,28.8532,28.9752,28.6746,28.9752,206556913,0
+AAPL.US,D,20150720,000000,29.2687,29.7157,29.2078,29.5162,263539971,0
+AAPL.US,D,20150721,000000,29.6892,29.7039,29.1175,29.2197,343434811,0
+AAPL.US,D,20150722,000000,27.2663,28.047,27.2663,27.9882,516566122,0
+AAPL.US,D,20150723,000000,28.2033,28.4055,27.9516,27.9742,228189049,0
+AAPL.US,D,20150724,000000,28.0135,28.103,27.6897,27.8238,188648786,0
+AAPL.US,D,20150727,000000,27.5155,27.6267,27.2975,27.4399,198909349,0
+AAPL.US,D,20150728,000000,27.5777,27.6925,27.3881,27.5777,150418623,0
+AAPL.US,D,20150729,000000,27.5304,27.604,27.3262,27.4932,165603000,0
+AAPL.US,D,20150730,000000,27.3369,27.393,27.1994,27.3498,150464247,0
+AAPL.US,D,20150731,000000,27.3979,27.4077,27.0246,27.1072,191881942,0
+AAPL.US,D,20150803,000000,27.1534,27.393,26.2654,26.4628,312954942,0
+AAPL.US,D,20150804,000000,26.2429,26.3047,25.3117,25.625,555439257,0
+AAPL.US,D,20150805,000000,25.2447,26.2478,25.0534,25.7911,444359100,0
+AAPL.US,D,20150806,000000,26.0337,26.1565,25.622,25.8468,235527034,0
+AAPL.US,D,20150807,000000,25.7245,26.1005,25.7045,25.9354,172245147,0
+AAPL.US,D,20150810,000000,26.1621,26.9401,26.1621,26.8841,244764189,0
+AAPL.US,D,20150811,000000,26.4434,26.5267,25.4416,25.4806,432177684,0
+AAPL.US,D,20150812,000000,25.2646,25.9109,24.6114,25.8717,452926568,0
+AAPL.US,D,20150813,000000,26.0513,26.1319,25.7145,25.8488,216187031,0
+AAPL.US,D,20150814,000000,25.6665,26.1121,25.5997,26.0318,191215975,0
+AAPL.US,D,20150817,000000,26.0513,26.4157,25.9304,26.3018,182108055,0
+AAPL.US,D,20150818,000000,26.1397,26.3705,26.0435,26.1565,153939786,0
+AAPL.US,D,20150819,000000,26.065,26.1603,25.7449,25.8206,215077041,0
+AAPL.US,D,20150820,000000,25.6151,25.6713,25.0614,25.2895,305118856,0
+AAPL.US,D,20150821,000000,24.7921,25.1192,23.7198,23.7483,571362473,0
+AAPL.US,D,20150824,000000,21.2977,24.4338,20.6534,23.1532,722309782,0
+AAPL.US,D,20150825,000000,24.9455,24.9455,23.2347,23.2895,461460786,0
+AAPL.US,D,20150826,000000,24.035,24.6676,23.5822,24.6251,431052067,0
+AAPL.US,D,20150827,000000,25.196,25.4199,24.6999,25.3481,376895389,0
+AAPL.US,D,20150828,000000,25.184,25.4366,25.0416,25.4316,236804110,0
+AAPL.US,D,20150831,000000,25.1499,25.7125,25.143,25.3135,250455314,0
+AAPL.US,D,20150901,000000,24.7313,25.1153,24.0997,24.1833,342285475,0
+AAPL.US,D,20150902,000000,24.7509,25.2206,24.4986,25.2206,275664214,0
+AAPL.US,D,20150903,000000,25.2546,25.3185,24.7037,24.7805,237113684,0
+AAPL.US,D,20150904,000000,24.469,24.798,24.366,24.528,222692812,0
+AAPL.US,D,20150908,000000,25.0653,25.2725,24.7707,25.2138,244283586,0
+AAPL.US,D,20150909,000000,25.5444,25.6027,24.6429,24.7313,378653898,0
+AAPL.US,D,20150910,000000,24.7608,25.4296,24.6706,25.2745,280061533,0
+AAPL.US,D,20150911,000000,25.0937,25.6418,25.0869,25.6418,222332473,0
+AAPL.US,D,20150914,000000,26.1751,26.2429,25.7872,25.8864,259961440,0
+AAPL.US,D,20150915,000000,26.0288,26.1621,25.6867,26.1071,193049307,0
+AAPL.US,D,20150916,000000,26.1005,26.1651,25.9158,26.1339,165577240,0
+AAPL.US,D,20150917,000000,25.9698,26.1535,25.5346,25.5789,285569621,0
+AAPL.US,D,20150918,000000,25.191,25.6615,25.1123,25.4708,330880085,0
+AAPL.US,D,20150921,000000,25.525,25.8982,25.5221,25.8647,223697676,0
+AAPL.US,D,20150922,000000,25.4533,25.6368,25.2626,25.459,224250894,0
+AAPL.US,D,20150923,000000,25.5153,25.7544,25.4336,25.6665,159267075,0
+AAPL.US,D,20150924,000000,25.4219,25.9304,25.2273,25.8186,223352779,0
+AAPL.US,D,20150925,000000,26.1417,26.1996,25.6027,25.7525,250110990,0
+AAPL.US,D,20150928,000000,25.5612,25.7225,25.2447,25.2447,232009222,0
+AAPL.US,D,20150929,000000,25.3253,25.4855,24.2155,24.4878,326782667,0
+AAPL.US,D,20150930,000000,24.7362,25.0416,24.4171,24.7658,296083096,0
+AAPL.US,D,20151001,000000,24.4898,24.6085,24.0879,24.599,284752099,0
+AAPL.US,D,20151002,000000,24.2483,24.9228,24.1469,24.7824,258430531,0
+AAPL.US,D,20151005,000000,24.6646,25.0064,24.4898,24.8708,231870789,0
+AAPL.US,D,20151006,000000,24.8394,25.0839,24.641,24.9916,217617711,0
+AAPL.US,D,20151007,000000,25.0839,25.0899,24.5594,24.8708,208302471,0
+AAPL.US,D,20151008,000000,24.7412,24.7412,24.2951,24.5792,276068213,0
+AAPL.US,D,20151009,000000,24.694,25.2059,24.5792,25.1711,234884820,0
+AAPL.US,D,20151012,000000,25.3087,25.3135,25.0191,25.0554,135672768,0
+AAPL.US,D,20151013,000000,24.8806,25.2467,24.8512,25.0937,147207277,0
+AAPL.US,D,20151014,000000,24.9867,25.0358,24.594,24.7461,198044009,0
+AAPL.US,D,20151015,000000,24.9083,25.1663,24.8079,25.1103,167804319,0
+AAPL.US,D,20151016,000000,25.0918,25.143,24.8177,24.9296,174749288,0
+AAPL.US,D,20151019,000000,24.8766,25.0869,24.7214,25.0819,132552806,0
+AAPL.US,D,20151020,000000,24.9985,25.6348,24.8806,25.5474,218111519,0
+AAPL.US,D,20151021,000000,25.5977,25.9501,25.5317,25.5444,188531888,0
+AAPL.US,D,20151022,000000,25.6665,25.9304,25.6191,25.9304,185534669,0
+AAPL.US,D,20151023,000000,26.2016,26.7702,26.1171,26.7349,264431212,0
+AAPL.US,D,20151026,000000,26.5052,26.5168,25.8011,25.8814,295462631,0
+AAPL.US,D,20151027,000000,25.9059,26.1651,25.5958,25.7165,311278111,0
+AAPL.US,D,20151028,000000,26.2527,26.7868,26.0552,26.78,381061380,0
+AAPL.US,D,20151029,000000,26.6475,27.0924,26.5482,27.058,228175910,0
+AAPL.US,D,20151030,000000,27.1592,27.2142,26.8204,26.8301,219881776,0
+AAPL.US,D,20151102,000000,26.9137,27.2465,26.8576,27.2044,143409310,0
+AAPL.US,D,20151103,000000,27.1168,27.7248,27.0944,27.5225,202749982,0
+AAPL.US,D,20151104,000000,27.6434,27.7945,27.3074,27.3881,199786888,0
+AAPL.US,D,20151105,000000,27.4765,27.6629,27.0924,27.2663,175423703,0
+AAPL.US,D,20151106,000000,27.3094,27.4665,27.1944,27.2995,146548797,0
+AAPL.US,D,20151109,000000,27.2763,27.4665,27.0659,27.1818,150226387,0
+AAPL.US,D,20151110,000000,26.3607,26.621,26.1701,26.3284,262244105,0
+AAPL.US,D,20151111,000000,26.24,26.4657,25.9796,26.1819,200550461,0
+AAPL.US,D,20151112,000000,26.2173,26.3409,26.0748,26.0926,144257123,0
+AAPL.US,D,20151113,000000,25.9767,26.0552,25.3135,25.3253,203187200,0
+AAPL.US,D,20151116,000000,25.1103,25.7574,25.026,25.743,169010861,0
+AAPL.US,D,20151117,000000,25.9079,25.9404,25.5514,25.6368,122486506,0
+AAPL.US,D,20151118,000000,26.1024,26.4824,26.0386,26.4394,207011230,0
+AAPL.US,D,20151119,000000,26.5188,26.999,26.3265,26.784,192025642,0
+AAPL.US,D,20151120,000000,26.8812,27.0364,26.7997,26.9038,152069729,0
+AAPL.US,D,20151123,000000,26.8969,26.9971,26.4462,26.5434,144066413,0
+AAPL.US,D,20151124,000000,26.4462,26.9137,26.4118,26.8056,189807527,0
+AAPL.US,D,20151125,000000,26.8841,26.8871,26.5847,26.6111,94861408,0
+AAPL.US,D,20151127,000000,26.673,26.6995,26.5091,26.5571,57863406,0
+AAPL.US,D,20151130,000000,26.6013,26.9235,26.5434,26.675,173772490,0
+AAPL.US,D,20151201,000000,26.7772,26.7898,26.3509,26.4462,154577224,0
+AAPL.US,D,20151202,000000,26.3951,26.6279,26.1751,26.2212,147998374,0
+AAPL.US,D,20151203,000000,26.2753,26.3341,25.7525,25.9767,184334527,0
+AAPL.US,D,20151204,000000,25.9963,26.8911,25.9551,26.84,256252155,0
+AAPL.US,D,20151207,000000,26.8281,27.0246,26.5571,26.6701,142299875,0
+AAPL.US,D,20151208,000000,26.4903,26.7428,26.3509,26.6573,152169058,0
+AAPL.US,D,20151209,000000,26.5188,26.5286,25.9472,26.068,205621673,0
+AAPL.US,D,20151210,000000,26.1651,26.3705,26.0415,26.1947,129564186,0
+AAPL.US,D,20151211,000000,25.9747,26.0159,25.4416,25.5221,207949268,0
+AAPL.US,D,20151214,000000,25.2924,25.4019,24.7588,25.3581,288212844,0
+AAPL.US,D,20151215,000000,25.2399,25.4296,24.8806,24.913,236498653,0
+AAPL.US,D,20151216,000000,25.0434,25.2526,24.528,25.1016,249428598,0
+AAPL.US,D,20151217,000000,25.2566,25.3087,24.5692,24.5692,198576355,0
+AAPL.US,D,20151218,000000,24.5525,24.6921,23.8581,23.9101,427789746,0
+AAPL.US,D,20151221,000000,24.1862,24.2077,23.8022,24.1981,211073875,0
+AAPL.US,D,20151222,000000,24.2155,24.2904,23.9986,24.1785,145409943,0
+AAPL.US,D,20151223,000000,24.1862,24.5377,24.1716,24.4898,144841692,0
+AAPL.US,D,20151224,000000,24.5742,24.5742,24.3423,24.362,60303999,0
+AAPL.US,D,20151228,000000,24.2579,24.2835,23.9397,24.0802,118438526,0
+AAPL.US,D,20151229,000000,24.1154,24.6706,24.0899,24.5144,137186262,0
+AAPL.US,D,20151230,000000,24.4828,24.5084,24.1666,24.1961,98667408,0
+AAPL.US,D,20151231,000000,24.1274,24.1323,23.6322,23.7365,172216638,0
+AAPL.US,D,20160104,000000,23.1352,23.7619,23.0008,23.7569,278661112,0
+AAPL.US,D,20160105,000000,23.8424,23.8671,23.0913,23.1581,233841560,0
+AAPL.US,D,20160106,000000,22.6736,23.0823,22.5168,22.7053,298254133,0
+AAPL.US,D,20160107,000000,22.2495,22.5756,21.7427,21.7466,339826825,0
+AAPL.US,D,20160108,000000,22.221,22.3466,21.8163,21.8606,308564798,0
+AAPL.US,D,20160111,000000,22.3143,22.3348,21.9449,22.2161,220604135,0
+AAPL.US,D,20160112,000000,22.6716,22.7033,22.2869,22.5372,208328580,0
+AAPL.US,D,20160113,000000,22.6187,22.8133,21.9373,21.9567,271713459,0
+AAPL.US,D,20160114,000000,22.0864,22.6561,21.5865,22.44,273483239,0
+AAPL.US,D,20160115,000000,21.6918,22.0296,21.501,21.8987,347355359,0
+AAPL.US,D,20160119,000000,22.1876,22.2435,21.5334,21.7938,235454606,0
+AAPL.US,D,20160120,000000,21.4419,22.1384,21.0649,21.8231,308858616,0
+AAPL.US,D,20160121,000000,21.883,22.0687,21.4059,21.7141,206428187,0
+AAPL.US,D,20160122,000000,22.2386,22.8752,22.1798,22.8663,285180215,0
+AAPL.US,D,20160125,000000,22.889,22.891,22.3703,22.4213,220130043,0
+AAPL.US,D,20160126,000000,22.5303,22.7446,22.1121,22.544,268784919,0
+AAPL.US,D,20160127,000000,21.6551,21.7868,21.0463,21.0649,581504693,0
+AAPL.US,D,20160128,000000,21.1465,21.3095,20.8313,21.2122,244337589,0
+AAPL.US,D,20160129,000000,21.3703,21.9449,21.2702,21.9449,273288210,0
+AAPL.US,D,20160201,000000,21.7505,21.8064,21.5098,21.7427,170563338,0
+AAPL.US,D,20160202,000000,21.5148,21.6551,21.2547,21.3007,156729741,0
+AAPL.US,D,20160203,000000,21.4196,21.834,21.2102,21.7249,197142194,0
+AAPL.US,D,20160204,000000,21.7307,22.0638,21.5786,21.8967,200402557,0
+AAPL.US,D,20160205,000000,21.8791,21.9694,21.2369,21.3115,190387550,0
+AAPL.US,D,20160208,000000,21.113,21.6966,21.0925,21.5393,232554529,0
+AAPL.US,D,20160209,000000,21.3733,21.7496,21.2918,21.5344,185140193,0
+AAPL.US,D,20160210,000000,21.7447,21.842,21.3313,21.3693,181533869,0
+AAPL.US,D,20160211,000000,21.2585,21.4726,20.9904,21.2389,202722000,0
+AAPL.US,D,20160212,000000,21.3505,21.4223,21.0857,21.3056,173353349,0
+AAPL.US,D,20160216,000000,21.5413,21.9538,21.4469,21.9057,200600366,0
+AAPL.US,D,20160217,000000,21.9137,22.2641,21.7967,22.2445,187024576,0
+AAPL.US,D,20160218,000000,22.4066,22.4184,21.784,21.8212,163469863,0
+AAPL.US,D,20160219,000000,21.7624,21.9343,21.719,21.7722,143768077,0
+AAPL.US,D,20160222,000000,21.833,21.9654,21.7447,21.9606,146052376,0
+AAPL.US,D,20160223,000000,21.8537,21.8743,21.4332,21.4658,131110370,0
+AAPL.US,D,20160224,000000,21.3036,21.8488,21.1555,21.786,153691958,0
+AAPL.US,D,20160225,000000,21.7741,21.9343,21.5934,21.9343,108955824,0
+AAPL.US,D,20160226,000000,22.0334,22.221,21.8928,21.9674,121238884,0
+AAPL.US,D,20160229,000000,21.9557,22.268,21.9087,21.9176,132942770,0
+AAPL.US,D,20160301,000000,22.1354,22.8435,22.0834,22.7887,215968721,0
+AAPL.US,D,20160302,000000,22.7837,22.8702,22.5863,22.8387,142802771,0
+AAPL.US,D,20160303,000000,22.7995,23.0596,22.7699,23.0127,153415566,0
+AAPL.US,D,20160304,000000,23.2049,23.5174,22.9818,23.3554,193088941,0
+AAPL.US,D,20160307,000000,23.2108,23.3102,22.8871,23.0943,143691508,0
+AAPL.US,D,20160308,000000,22.8465,23.0704,22.758,22.9024,134221830,0
+AAPL.US,D,20160309,000000,22.9685,23.0313,22.7288,22.9242,106824387,0
+AAPL.US,D,20160310,000000,22.9908,23.1757,22.7033,22.9361,147837245,0
+AAPL.US,D,20160311,000000,23.1757,23.1845,23.0127,23.1805,111758808,0
+AAPL.US,D,20160314,000000,23.1031,23.3298,23.0723,23.2396,110617132,0
+AAPL.US,D,20160315,000000,23.5675,23.8424,23.5412,23.7108,176749353,0
+AAPL.US,D,20160316,000000,23.7178,24.0979,23.7128,24.0183,168966827,0
+AAPL.US,D,20160317,000000,23.922,24.1371,23.7924,23.9801,151838815,0
+AAPL.US,D,20160318,000000,24.1057,24.1439,23.8463,24.0085,195000679,0
+AAPL.US,D,20160321,000000,24.0114,24.4071,23.8337,24.0056,156611694,0
+AAPL.US,D,20160322,000000,23.8601,24.3247,23.8512,24.1902,143120705,0
+AAPL.US,D,20160323,000000,24.1391,24.2736,24.0036,24.0567,113384892,0
+AAPL.US,D,20160324,000000,23.9131,24.0831,23.7786,23.9535,115279373,0
+AAPL.US,D,20160328,000000,24.025,24.0684,23.816,23.8463,81085159,0
+AAPL.US,D,20160329,000000,23.7786,24.4386,23.7786,24.4141,130636715,0
+AAPL.US,D,20160330,000000,24.631,25.0318,24.6181,24.8375,195600032,0
+AAPL.US,D,20160331,000000,24.8736,24.9159,24.6802,24.7066,105650468,0
+AAPL.US,D,20160401,000000,24.6576,24.9355,24.526,24.9326,110786988,0
+AAPL.US,D,20160404,000000,25.0318,25.4296,24.9985,25.188,153473047,0
+AAPL.US,D,20160405,000000,24.8276,25.0997,24.8049,24.8963,109352129,0
+AAPL.US,D,20160406,000000,24.9887,25.1574,24.7588,25.1526,110954312,0
+AAPL.US,D,20160407,000000,24.9258,25.0318,24.5114,24.6037,130128749,0
+AAPL.US,D,20160408,000000,24.6872,24.8865,24.5183,24.633,101586688,0
+AAPL.US,D,20160411,000000,24.7017,25.0741,24.6676,24.7136,116826588,0
+AAPL.US,D,20160412,000000,24.7883,25.0514,24.633,25.0358,115340415,0
+AAPL.US,D,20160413,000000,25.1153,25.4658,25.1153,25.394,140853573,0
+AAPL.US,D,20160414,000000,25.3038,25.4786,25.237,25.4069,106896527,0
+AAPL.US,D,20160415,000000,25.4099,25.4561,24.8766,24.9063,194190100,0
+AAPL.US,D,20160418,000000,24.6822,24.697,24.2424,24.369,259732404,0
+AAPL.US,D,20160419,000000,24.4603,24.4858,24.0782,24.2355,135827421,0
+AAPL.US,D,20160420,000000,24.1765,24.5045,24.0408,24.2874,116500787,0
+AAPL.US,D,20160421,000000,24.2394,24.2394,23.922,24.0183,129132495,0
+AAPL.US,D,20160422,000000,23.8042,24.1391,23.7198,23.9565,144331404,0
+AAPL.US,D,20160425,000000,23.8022,23.9495,23.6931,23.821,117561195,0
+AAPL.US,D,20160426,000000,23.5555,23.8721,23.5555,23.655,174183310,0
+AAPL.US,D,20160427,000000,21.7624,22.3782,21.6918,22.1729,480096440,0
+AAPL.US,D,20160428,000000,22.1275,22.1886,21.3643,21.4971,348949503,0
+AAPL.US,D,20160429,000000,21.3056,21.4726,20.9727,21.2488,295731990,0
+AAPL.US,D,20160502,000000,21.2997,21.3263,20.9481,21.2251,208925861,0
+AAPL.US,D,20160503,000000,21.3535,21.7054,21.2349,21.5766,246949253,0
+AAPL.US,D,20160504,000000,21.5815,21.7397,21.2663,21.3505,169149874,0
+AAPL.US,D,20160505,000000,21.4379,21.4549,21.1395,21.2633,151861033,0
+AAPL.US,D,20160506,000000,21.2937,21.3115,20.95,21.1475,187639870,0
+AAPL.US,D,20160509,000000,21.2093,21.3853,21.1179,21.1635,135803858,0
+AAPL.US,D,20160510,000000,21.2839,21.3402,21.0089,21.3056,143013527,0
+AAPL.US,D,20160511,000000,21.3184,21.3402,21.0887,21.1003,106692139,0
+AAPL.US,D,20160512,000000,21.1475,21.1605,20.4057,20.6024,327188587,0
+AAPL.US,D,20160513,000000,20.5268,20.9077,20.5268,20.6425,186031651,0
+AAPL.US,D,20160516,000000,21.0729,21.5284,20.904,21.4118,261843379,0
+AAPL.US,D,20160517,000000,21.564,21.5994,21.2112,21.3214,192525770,0
+AAPL.US,D,20160518,000000,21.4766,21.717,21.4138,21.5669,180300190,0
+AAPL.US,D,20160519,000000,21.5855,21.5855,21.3402,21.4846,129747183,0
+AAPL.US,D,20160520,000000,21.5855,21.7653,21.5591,21.719,132038367,0
+AAPL.US,D,20160523,000000,21.8646,22.1659,21.8202,21.9922,158825747,0
+AAPL.US,D,20160524,000000,22.1739,22.3732,22.0864,22.328,129973482,0
+AAPL.US,D,20160525,000000,22.5048,22.7464,22.3772,22.7151,151165552,0
+AAPL.US,D,20160526,000000,22.7328,22.9751,22.4969,22.9004,239150438,0
+AAPL.US,D,20160527,000000,22.6794,22.9142,22.6346,22.8871,151304749,0
+AAPL.US,D,20160531,000000,22.7151,22.8984,22.5372,22.7748,170997649,0
+AAPL.US,D,20160601,000000,22.5824,22.7033,22.4272,22.4566,122956926,0
+AAPL.US,D,20160602,000000,22.2602,22.3143,22.0381,22.2889,169398823,0
+AAPL.US,D,20160603,000000,22.3035,22.4134,22.2268,22.333,111158189,0
+AAPL.US,D,20160606,000000,22.3495,23.2367,22.2485,22.4959,99914188,0
+AAPL.US,D,20160607,000000,22.6366,22.7778,22.5697,22.5853,90788194,0
+AAPL.US,D,20160608,000000,22.5824,22.7072,22.5068,22.5647,83840193,0
+AAPL.US,D,20160609,000000,22.4655,22.8045,22.4566,22.7268,112546599,0
+AAPL.US,D,20160610,000000,22.4724,22.6581,22.4606,22.542,113977588,0
+AAPL.US,D,20160613,000000,22.5078,22.6069,22.1452,22.2003,155992731,0
+AAPL.US,D,20160614,000000,22.1955,22.4606,22.0648,22.2288,135275134,0
+AAPL.US,D,20160615,000000,22.3103,22.445,22.1295,22.1551,114048798,0
+AAPL.US,D,20160616,000000,21.9961,22.2948,21.9097,22.2485,133777105,0
+AAPL.US,D,20160617,000000,22.0354,22.0431,21.7357,21.7427,239461888,0
+AAPL.US,D,20160620,000000,21.8937,22.0237,21.675,21.6918,146688765,0
+AAPL.US,D,20160621,000000,21.6541,21.9734,21.5934,21.8734,140000715,0
+AAPL.US,D,20160622,000000,21.9508,22.0983,21.7476,21.7958,114776463,0
+AAPL.US,D,20160623,000000,21.8801,21.9596,21.7249,21.9166,133989385,0
+AAPL.US,D,20160624,000000,21.1887,21.5884,21.1317,21.3007,277497175,0
+AAPL.US,D,20160627,000000,21.2093,21.2191,20.8686,20.9932,194249942,0
+AAPL.US,D,20160628,000000,21.1867,21.3603,21.0159,21.3452,168943553,0
+AAPL.US,D,20160629,000000,21.4312,21.564,21.3535,21.5314,140667078,0
+AAPL.US,D,20160630,000000,21.5403,21.843,21.5079,21.8044,148180389,0
+AAPL.US,D,20160701,000000,21.779,22.0001,21.7427,21.8685,109326947,0
+AAPL.US,D,20160705,000000,21.7565,21.7585,21.5442,21.678,118959087,0
+AAPL.US,D,20160706,000000,21.5757,21.8173,21.5236,21.7878,128568040,0
+AAPL.US,D,20160707,000000,21.826,22.0078,21.8094,21.8801,104017418,0
+AAPL.US,D,20160708,000000,22.0059,22.0983,21.9047,22.0501,116422073,0
+AAPL.US,D,20160711,000000,22.0648,22.2719,22.0628,22.119,99361382,0
+AAPL.US,D,20160712,000000,22.162,22.2839,22.1502,22.2191,95170378,0
+AAPL.US,D,20160713,000000,22.2171,22.2769,22.0864,22.0933,95643865,0
+AAPL.US,D,20160714,000000,22.2122,22.5756,22.1955,22.5274,153966082,0
+AAPL.US,D,20160715,000000,22.5598,22.6483,22.4655,22.5274,129517558,0
+AAPL.US,D,20160718,000000,22.5098,22.8367,22.489,22.7679,156847839,0
+AAPL.US,D,20160719,000000,22.7072,22.8075,22.6571,22.7778,96888465,0
+AAPL.US,D,20160720,000000,22.8075,22.9122,22.7456,22.7975,108119897,0
+AAPL.US,D,20160721,000000,22.7679,23.0381,22.6088,22.6775,132168795,0
+AAPL.US,D,20160722,000000,22.6385,22.6483,22.4233,22.5019,113181026,0
+AAPL.US,D,20160725,000000,22.4086,22.542,22.1053,22.2003,166937952,0
+AAPL.US,D,20160726,000000,22.0814,22.3456,21.9892,22.0471,177391132,0
+AAPL.US,D,20160727,000000,23.7786,23.8002,23.4338,23.4781,394037076,0
+AAPL.US,D,20160728,000000,23.4537,23.8229,23.4507,23.7973,162889046,0
+AAPL.US,D,20160729,000000,23.7638,23.8463,23.6461,23.7688,108814483,0
+AAPL.US,D,20160801,000000,23.814,24.2097,23.814,24.1862,161216905,0
+AAPL.US,D,20160802,000000,24.1862,24.1902,23.7228,23.8287,137813873,0
+AAPL.US,D,20160803,000000,23.9082,24.1391,23.8985,24.1274,120017654,0
+AAPL.US,D,20160804,000000,24.2097,24.3071,24.1419,24.2775,110055317,0
+AAPL.US,D,20160805,000000,24.3739,24.6822,24.3522,24.6429,146034546,0
+AAPL.US,D,20160808,000000,24.6529,24.8512,24.5722,24.8512,111681838,0
+AAPL.US,D,20160809,000000,24.8197,24.9817,24.7707,24.9524,111142222,0
+AAPL.US,D,20160810,000000,24.9296,24.9719,24.7096,24.7688,97218995,0
+AAPL.US,D,20160811,000000,24.8865,24.9787,24.7313,24.7509,101768209,0
+AAPL.US,D,20160812,000000,24.7136,24.8688,24.7136,24.8079,78040920,0
+AAPL.US,D,20160815,000000,24.798,25.1153,24.7854,25.1016,106765578,0
+AAPL.US,D,20160816,000000,25.136,25.2765,25.0434,25.0819,142963549,0
+AAPL.US,D,20160817,000000,25.0172,25.08,24.8444,25.0416,99139828,0
+AAPL.US,D,20160818,000000,25.0484,25.1292,25.0015,25.0133,82397243,0
+AAPL.US,D,20160819,000000,24.9425,25.1499,24.8492,25.0771,106996757,0
+AAPL.US,D,20160822,000000,24.965,25.0064,24.7313,24.8835,107201223,0
+AAPL.US,D,20160823,000000,24.9033,25.0673,24.8884,24.9621,82796446,0
+AAPL.US,D,20160824,000000,24.8963,24.9375,24.6902,24.7727,98216652,0
+AAPL.US,D,20160825,000000,24.6251,24.7392,24.467,24.6626,99887746,0
+AAPL.US,D,20160826,000000,24.631,24.7559,24.3818,24.5183,116872168,0
+AAPL.US,D,20160829,000000,24.4524,24.635,24.3788,24.4967,102145562,0
+AAPL.US,D,20160830,000000,24.2608,24.427,24.1902,24.3051,97422250,0
+AAPL.US,D,20160831,000000,24.2275,24.4406,24.2225,24.3325,116424387,0
+AAPL.US,D,20160901,000000,24.3423,24.4928,24.2175,24.4768,106976003,0
+AAPL.US,D,20160902,000000,24.694,24.7688,24.4967,24.7017,112357175,0
+AAPL.US,D,20160906,000000,24.7432,24.8346,24.6529,24.694,101372669,0
+AAPL.US,D,20160907,000000,24.7264,24.9395,24.5496,24.8492,169550011,0
+AAPL.US,D,20160908,000000,24.592,24.596,24.1323,24.1961,216573679,0
+AAPL.US,D,20160909,000000,23.9917,24.2424,23.6481,23.6481,191996667,0
+AAPL.US,D,20160912,000000,23.5382,24.2424,23.5105,24.1803,178425272,0
+AAPL.US,D,20160913,000000,24.6529,24.9474,24.589,24.7559,267076891,0
+AAPL.US,D,20160914,000000,24.9326,25.9158,24.9063,25.6319,463778397,0
+AAPL.US,D,20160915,000000,26.1121,26.5336,26.0218,26.4953,386212762,0
+AAPL.US,D,20160916,000000,26.3998,26.6279,26.1535,26.3539,307289219,0
+AAPL.US,D,20160919,000000,26.4157,26.6406,25.9698,26.0435,202268978,0
+AAPL.US,D,20160920,000000,25.9208,26.1721,25.8011,26.0415,147983538,0
+AAPL.US,D,20160921,000000,26.1101,26.1417,25.7852,26.0357,144855504,0
+AAPL.US,D,20160922,000000,26.2272,26.3577,26.1437,26.2791,128660732,0
+AAPL.US,D,20160923,000000,26.24,26.3216,25.5809,25.8449,225467891,0
+AAPL.US,D,20160926,000000,25.6027,26.0022,25.5809,25.8814,124857690,0
+AAPL.US,D,20160927,000000,25.9079,25.9531,25.7623,25.9304,104210399,0
+AAPL.US,D,20160928,000000,26.071,26.285,26.0092,26.1319,125793539,0
+AAPL.US,D,20160929,000000,25.9472,26.0976,25.6388,25.7265,151087274,0
+AAPL.US,D,20160930,000000,25.7891,25.9963,25.6388,25.9208,145449263,0
+AAPL.US,D,20161003,000000,25.8449,25.9208,25.7478,25.804,90908366,0
+AAPL.US,D,20161004,000000,25.9236,26.2173,25.8264,25.9079,127789591,0
+AAPL.US,D,20161005,000000,26.0042,26.0631,25.839,25.9208,87199531,0
+AAPL.US,D,20161006,000000,26.073,26.2242,25.9404,26.12,122355647,0
+AAPL.US,D,20161007,000000,26.2173,26.2693,26.0258,26.1594,104488591,0
+AAPL.US,D,20161010,000000,26.3773,26.7722,26.3047,26.6111,154178155,0
+AAPL.US,D,20161011,000000,26.9921,27.2172,26.6456,26.6701,271581260,0
+AAPL.US,D,20161012,000000,26.9137,27.0512,26.7722,26.9108,161171465,0
+AAPL.US,D,20161013,000000,26.782,26.9304,26.5306,26.8252,148624875,0
+AAPL.US,D,20161014,000000,27.0316,27.0924,26.8616,26.9757,150266648,0
+AAPL.US,D,20161017,000000,26.9108,27.0216,26.78,26.9579,95962613,0
+AAPL.US,D,20161018,000000,27.0944,27.1023,26.9333,26.9381,96110328,0
+AAPL.US,D,20161019,000000,26.8911,27.005,26.0976,26.8596,85165838,0
+AAPL.US,D,20161020,000000,26.7997,26.9186,26.6769,26.845,102987931,0
+AAPL.US,D,20161021,000000,26.7868,26.8105,26.6652,26.7378,95309479,0
+AAPL.US,D,20161024,000000,26.8547,26.999,26.8301,26.9794,99070628,0
+AAPL.US,D,20161025,000000,27.0443,27.1396,26.9068,27.1118,168121963,0
+AAPL.US,D,20161026,000000,26.2173,26.5267,25.9845,26.5003,280675364,0
+AAPL.US,D,20161027,000000,26.4512,26.5649,26.1681,26.2527,122218414,0
+AAPL.US,D,20161028,000000,26.1141,26.4216,26.0139,26.0778,151660135,0
+AAPL.US,D,20161031,000000,26.0611,26.1976,25.9571,26.0337,115213540,0
+AAPL.US,D,20161101,000000,26.0139,26.0907,25.3431,25.567,191121941,0
+AAPL.US,D,20161102,000000,25.5474,25.7643,25.5083,25.5899,123553023,0
+AAPL.US,D,20161103,000000,25.5809,25.6897,25.2497,25.3135,116851655,0
+AAPL.US,D,20161104,000000,25.0153,25.4069,24.9199,25.0839,133791537,0
+AAPL.US,D,20161107,000000,25.368,25.4708,25.2273,25.4466,137055286,0
+AAPL.US,D,20161108,000000,25.4219,25.7507,25.2845,25.5997,99664469,0
+AAPL.US,D,20161109,000000,25.3234,25.6586,24.9063,25.5574,241850432,0
+AAPL.US,D,20161110,000000,25.6072,25.6072,24.3953,24.8444,244388843,0
+AAPL.US,D,20161111,000000,24.6872,25.0899,24.5564,24.9946,146293810,0
+AAPL.US,D,20161114,000000,24.8276,24.8492,23.9848,24.369,222033573,0
+AAPL.US,D,20161115,000000,24.5624,24.8197,24.471,24.6842,139985039,0
+AAPL.US,D,20161116,000000,24.592,25.4019,24.5692,25.3481,252251702,0
+AAPL.US,D,20161117,000000,25.3117,25.4316,25.0819,25.3381,114974972,0
+AAPL.US,D,20161118,000000,25.2895,25.4786,25.2745,25.3631,114015764,0
+AAPL.US,D,20161121,000000,25.3779,25.8139,25.3531,25.7525,118494108,0
+AAPL.US,D,20161122,000000,25.804,25.9079,25.6753,25.7702,97198389,0
+AAPL.US,D,20161123,000000,25.6665,25.7025,25.4268,25.6388,107235672,0
+AAPL.US,D,20161125,000000,25.6171,25.7852,25.5739,25.7673,48011792,0
+AAPL.US,D,20161128,000000,25.6829,25.9208,25.6743,25.7165,108919190,0
+AAPL.US,D,20161129,000000,25.5346,25.8235,25.365,25.6897,120050359,0
+AAPL.US,D,20161130,000000,25.7245,25.8588,25.4119,25.4727,142991625,0
+AAPL.US,D,20161201,000000,25.4366,25.571,25.1272,25.235,151342782,0
+AAPL.US,D,20161202,000000,25.1594,25.371,25.0869,25.3253,103521139,0
+AAPL.US,D,20161205,000000,25.3511,25.3581,24.9524,25.146,140130789,0
+AAPL.US,D,20161206,000000,25.237,25.4336,25.1654,25.3381,109283916,0
+AAPL.US,D,20161207,000000,25.181,25.6289,25.1574,25.5929,127168741,0
+AAPL.US,D,20161208,000000,25.5514,25.9109,25.4925,25.8419,112299859,0
+AAPL.US,D,20161209,000000,25.8844,26.4344,25.8844,26.2654,144749578,0
+AAPL.US,D,20161212,000000,26.1141,26.5003,25.9254,26.1171,112447362,0
+AAPL.US,D,20161213,000000,26.24,26.7192,26.2212,26.5462,181942317,0
+AAPL.US,D,20161214,000000,26.5091,26.784,26.4953,26.5462,140398245,0
+AAPL.US,D,20161215,000000,26.5915,26.9108,26.5562,26.6945,188274124,0
+AAPL.US,D,20161216,000000,26.8479,26.8547,26.6555,26.7319,167924198,0
+AAPL.US,D,20161219,000000,26.6898,27.0512,26.6798,26.8891,114120539,0
+AAPL.US,D,20161220,000000,26.9108,27.0757,26.8989,26.9579,81919392,0
+AAPL.US,D,20161221,000000,26.9235,27.0561,26.9186,26.9823,93893080,0
+AAPL.US,D,20161222,000000,26.8204,26.8576,26.6535,26.8056,109167661,0
+AAPL.US,D,20161223,000000,26.6406,26.8596,26.6406,26.8596,59773262,0
+AAPL.US,D,20161227,000000,26.8596,27.1494,26.8517,27.0266,75949196,0
+AAPL.US,D,20161228,000000,27.0816,27.2014,26.784,26.9137,83774807,0
+AAPL.US,D,20161229,000000,26.842,26.9951,26.8301,26.9108,64000002,0
+AAPL.US,D,20161230,000000,26.8911,27.0118,26.6042,26.6945,132703686,0
+AAPL.US,D,20170103,000000,26.6898,26.8154,26.4434,26.7722,120355375,0
+AAPL.US,D,20170104,000000,26.7024,26.8576,26.6798,26.7428,89031733,0
+AAPL.US,D,20170105,000000,26.7192,26.9361,26.6927,26.8812,94131019,0
+AAPL.US,D,20170106,000000,26.9186,27.2369,26.8479,27.1759,134161434,0
+AAPL.US,D,20170109,000000,27.1846,27.5304,27.1818,27.4244,137261843,0
+AAPL.US,D,20170110,000000,27.3731,27.5185,27.2683,27.4538,91916499,0
+AAPL.US,D,20170111,000000,27.3654,27.6405,27.3349,27.601,114742528,0
+AAPL.US,D,20170112,000000,27.4008,27.499,27.2465,27.4893,115713525,0
+AAPL.US,D,20170113,000000,27.4538,27.5717,27.3831,27.437,110185014,0
+AAPL.US,D,20170117,000000,27.2782,27.712,27.2485,27.658,138509908,0
+AAPL.US,D,20170118,000000,27.658,27.7712,27.5913,27.6561,97954843,0
+AAPL.US,D,20170119,000000,27.5225,27.6798,27.5155,27.6089,103446847,0
+AAPL.US,D,20170120,000000,27.7583,27.7583,27.5991,27.658,123281762,0
+AAPL.US,D,20170123,000000,27.658,27.8468,27.607,27.6798,84434988,0
+AAPL.US,D,20170124,000000,27.5551,27.6828,27.5452,27.6501,98021006,0
+AAPL.US,D,20170125,000000,27.7514,28.1424,27.7218,28.0923,137413994,0
+AAPL.US,D,20170126,000000,28.0401,28.2209,28.0273,28.105,110011105,0
+AAPL.US,D,20170127,000000,28.1521,28.2013,28.0273,28.1079,87289827,0
+AAPL.US,D,20170130,000000,27.8723,28.0303,27.8103,28.0303,129044775,0
+AAPL.US,D,20170131,000000,27.9234,27.9782,27.8005,27.9712,173157135,0
+AAPL.US,D,20170201,000000,29.2765,30.0771,29.2706,29.6735,478393940,0
+AAPL.US,D,20170202,000000,29.4967,29.8208,29.4505,29.6284,139385395,0
+AAPL.US,D,20170203,000000,29.5752,29.7736,29.5439,29.7462,106329087,0
+AAPL.US,D,20170206,000000,29.759,30.0791,29.7079,30.0359,113305123,0
+AAPL.US,D,20170207,000000,30.0888,30.4395,30.0693,30.313,157218221,0
+AAPL.US,D,20170208,000000,30.2765,30.472,30.2442,30.4268,93119651,0
+AAPL.US,D,20170209,000000,30.472,30.6616,30.3442,30.6577,103828956,0
+AAPL.US,D,20170210,000000,30.6674,30.7755,30.5692,30.5861,83466358,0
+AAPL.US,D,20170213,000000,30.8068,30.9738,30.7331,30.8589,95528608,0
+AAPL.US,D,20170214,000000,30.8982,31.2713,30.8493,31.2536,134176099,0
+AAPL.US,D,20170215,000000,31.3728,31.5442,31.1634,31.3698,145289144,0
+AAPL.US,D,20170216,000000,31.4087,31.4561,31.2124,31.333,93041949,0
+AAPL.US,D,20170217,000000,31.2733,31.4415,31.2733,31.4196,91265391,0
+AAPL.US,D,20170221,000000,31.5347,31.6594,31.4755,31.6465,94747807,0
+AAPL.US,D,20170222,000000,31.5838,31.744,31.5071,31.7411,76016801,0
+AAPL.US,D,20170223,000000,31.8019,31.8216,31.5522,31.5986,80384792,0
+AAPL.US,D,20170224,000000,31.4591,31.6376,31.3175,31.6376,91705462,0
+AAPL.US,D,20170227,000000,31.7458,31.8118,31.5462,31.6974,82672452,0
+AAPL.US,D,20170228,000000,31.7341,31.8118,31.6465,31.7114,91364951,0
+AAPL.US,D,20170301,000000,31.9196,32.4431,31.8507,32.3625,151199833,0
+AAPL.US,D,20170302,000000,32.4076,32.4744,32.117,32.1642,110452758,0
+AAPL.US,D,20170303,000000,32.122,32.3705,32.0797,32.3605,86313451,0
+AAPL.US,D,20170306,000000,32.2594,32.3585,32.0797,32.2546,81838456,0
+AAPL.US,D,20170307,000000,32.1876,32.4019,32.125,32.2978,72088594,0
+AAPL.US,D,20170308,000000,32.1612,32.3625,32.1319,32.174,77629529,0
+AAPL.US,D,20170309,000000,32.112,32.125,31.7272,32.0993,89054343,0
+AAPL.US,D,20170310,000000,32.2349,32.2566,32.0894,32.2075,79867976,0
+AAPL.US,D,20170313,000000,32.2135,32.2761,32.1319,32.2231,75260758,0
+AAPL.US,D,20170314,000000,32.2468,32.3293,32.1347,32.1711,66134232,0
+AAPL.US,D,20170315,000000,32.2722,32.5827,32.1779,32.517,110986923,0
+AAPL.US,D,20170316,000000,32.5747,32.6434,32.4685,32.5678,83081071,0
+AAPL.US,D,20170317,000000,32.6394,32.6394,32.3822,32.4047,163900719,0
+AAPL.US,D,20170320,000000,32.5031,32.7534,32.4617,32.7469,93060307,0
+AAPL.US,D,20170321,000000,32.9007,33.0549,32.3486,32.3724,170766831,0
+AAPL.US,D,20170322,000000,32.3724,32.7759,32.3555,32.7369,111714350,0
+AAPL.US,D,20170323,000000,32.7003,32.7701,32.5509,32.6197,87894798,0
+AAPL.US,D,20170324,000000,32.7534,32.8095,32.4903,32.5579,92537150,0
+AAPL.US,D,20170327,000000,32.2662,32.6905,32.0856,32.6099,95987270,0
+AAPL.US,D,20170328,000000,32.6168,33.3438,32.5529,33.2878,141505052,0
+AAPL.US,D,20170329,000000,33.2582,33.4478,33.1443,33.3595,121186341,0
+AAPL.US,D,20170330,000000,33.3762,33.4498,33.2171,33.3171,80789332,0
+AAPL.US,D,20170331,000000,33.2682,33.3957,33.1052,33.2532,81183817,0
+AAPL.US,D,20170403,000000,33.2652,33.3595,33.115,33.2632,86337076,0
+AAPL.US,D,20170404,000000,33.1581,33.542,33.1385,33.5127,83935999,0
+AAPL.US,D,20170405,000000,33.383,33.6708,33.2908,33.3399,116709057,0
+AAPL.US,D,20170406,000000,33.4007,33.4548,33.2053,33.2532,87683170,0
+AAPL.US,D,20170407,000000,33.2711,33.3732,33.1611,33.1777,72022895,0
+AAPL.US,D,20170410,000000,33.2386,33.3045,33.0784,33.1385,72082453,0
+AAPL.US,D,20170411,000000,33.0883,33.1806,32.4205,32.7829,131237071,0
+AAPL.US,D,20170412,000000,32.7759,32.9077,32.6414,32.8251,85879835,0
+AAPL.US,D,20170413,000000,32.8518,32.9617,32.6513,32.6513,74052873,0
+AAPL.US,D,20170417,000000,32.7487,32.8448,32.6072,32.8321,67499336,0
+AAPL.US,D,20170418,000000,32.7339,32.8841,32.6662,32.6857,60755716,0
+AAPL.US,D,20170419,000000,32.8448,32.8742,32.515,32.5649,71361821,0
+AAPL.US,D,20170420,000000,32.6905,33.0833,32.6761,32.9744,96718642,0
+AAPL.US,D,20170421,000000,32.9744,33.0287,32.837,32.9371,71841305,0
+AAPL.US,D,20170424,000000,33.2171,33.3219,33.1414,33.2484,73950706,0
+AAPL.US,D,20170425,000000,33.3122,33.545,33.3025,33.4577,80661862,0
+AAPL.US,D,20170426,000000,33.442,33.4743,33.1875,33.2582,86471906,0
+AAPL.US,D,20170427,000000,33.3141,33.3694,33.1708,33.2849,61376159,0
+AAPL.US,D,20170428,000000,33.3536,33.4026,33.1611,33.2513,90115488,0
+AAPL.US,D,20170501,000000,33.5872,34.0795,33.5569,33.9322,144834948,0
+AAPL.US,D,20170502,000000,34.1571,34.2779,33.9929,34.1493,191946543,0
+AAPL.US,D,20170503,000000,33.7002,34.1443,33.3957,34.0469,197030637,0
+AAPL.US,D,20170504,000000,33.9163,34.0666,33.7494,33.9193,100854573,0
+AAPL.US,D,20170505,000000,33.9753,34.4879,33.9753,34.4829,118054126,0
+AAPL.US,D,20170508,000000,34.4977,35.578,34.4977,35.4192,210312522,0
+AAPL.US,D,20170509,000000,35.6203,35.8482,35.5191,35.6497,168615749,0
+AAPL.US,D,20170510,000000,35.5625,35.6372,35.2078,35.4751,111370545,0
+AAPL.US,D,20170511,000000,35.4356,35.8078,35.4014,35.7815,117188971,0
+AAPL.US,D,20170512,000000,35.9544,36.3628,35.9466,36.2844,139523407,0
+AAPL.US,D,20170515,000000,36.2645,36.413,36.0406,36.19,111491246,0
+AAPL.US,D,20170516,000000,36.247,36.2765,35.959,36.1389,86027425,0
+AAPL.US,D,20170517,000000,35.7057,35.9259,34.7974,34.924,218033927,0
+AAPL.US,D,20170518,000000,35.1587,35.6448,35.131,35.4582,144416567,0
+AAPL.US,D,20170519,000000,35.6546,35.7892,35.4751,35.577,115679329,0
+AAPL.US,D,20170522,000000,35.793,35.9279,35.5407,35.7911,98667941,0
+AAPL.US,D,20170523,000000,36.0035,36.0035,35.6372,35.7549,85651947,0
+AAPL.US,D,20170524,000000,35.7628,35.8306,35.4849,35.6448,82631766,0
+AAPL.US,D,20170525,000000,35.7382,35.8756,35.5694,35.7697,82683974,0
+AAPL.US,D,20170526,000000,35.793,35.8482,35.6372,35.7087,94183360,0
+AAPL.US,D,20170530,000000,35.6645,35.8953,35.6429,35.7233,86555624,0
+AAPL.US,D,20170531,000000,35.7862,35.8306,35.4192,35.5045,105213300,0
+AAPL.US,D,20170601,000000,35.6038,35.6429,35.3816,35.6056,70488697,0
+AAPL.US,D,20170602,000000,35.7037,36.136,35.5368,36.136,119188629,0
+AAPL.US,D,20170605,000000,35.8727,35.8991,35.6744,35.7796,108779131,0
+AAPL.US,D,20170606,000000,35.7717,36.2164,35.751,35.8991,114412179,0
+AAPL.US,D,20170607,000000,36.0328,36.2568,35.9041,36.1164,90433438,0
+AAPL.US,D,20170608,000000,36.0868,36.1555,35.8874,36.0252,90976707,0
+AAPL.US,D,20170609,000000,36.0721,36.0721,33.942,34.6264,278732428,0
+AAPL.US,D,20170612,000000,33.8762,33.9584,33.1218,33.7995,310629658,0
+AAPL.US,D,20170613,000000,34.206,34.2709,33.7377,34.0795,146689505,0
+AAPL.US,D,20170614,000000,34.2827,34.2827,33.4322,33.7377,135329407,0
+AAPL.US,D,20170615,000000,33.3122,33.5832,33.0549,33.542,136217494,0
+AAPL.US,D,20170616,000000,33.4204,33.5872,33.0521,33.0686,216261036,0
+AAPL.US,D,20170619,000000,33.3908,34.1126,33.3908,34.0176,139676009,0
+AAPL.US,D,20170620,000000,34.1413,34.1413,33.6884,33.705,107064821,0
+AAPL.US,D,20170621,000000,33.8249,33.9536,33.6118,33.9063,91489129,0
+AAPL.US,D,20170622,000000,33.884,34.1058,33.7297,33.8516,82111942,0
+AAPL.US,D,20170623,000000,33.7317,34.206,33.7277,34.0028,152399099,0
+AAPL.US,D,20170626,000000,34.208,34.4664,33.7897,33.8944,110476519,0
+AAPL.US,D,20170627,000000,33.705,33.9753,33.381,33.4084,106398967,0
+AAPL.US,D,20170628,000000,33.5852,33.9634,33.275,33.8964,94889173,0
+AAPL.US,D,20170629,000000,33.6336,33.7317,33.0706,33.3957,135323074,0
+AAPL.US,D,20170630,000000,33.5757,33.6924,33.4204,33.4772,98967904,0
+AAPL.US,D,20170703,000000,33.6728,33.7699,33.2612,33.3536,61425893,0
+AAPL.US,D,20170705,000000,33.3987,33.6531,33.1737,33.4931,92717178,0
+AAPL.US,D,20170706,000000,33.2416,33.3536,33.1022,33.1737,103728685,0
+AAPL.US,D,20170707,000000,33.2152,33.6433,33.2152,33.5157,80532951,0
+AAPL.US,D,20170710,000000,33.498,33.9243,33.3239,33.718,90693164,0
+AAPL.US,D,20170711,000000,33.6394,33.9023,33.5619,33.8268,84851015,0
+AAPL.US,D,20170712,000000,33.9063,33.9781,33.6611,33.8762,106967127,0
+AAPL.US,D,20170713,000000,33.8191,34.5125,33.8054,34.3464,107905092,0
+AAPL.US,D,20170714,000000,34.3929,34.7118,34.2443,34.6421,86547970,0
+AAPL.US,D,20170717,000000,34.5872,35.0791,34.5322,34.7658,102265358,0
+AAPL.US,D,20170718,000000,34.6813,34.8954,34.5545,34.8858,76795522,0
+AAPL.US,D,20170719,000000,34.976,35.1959,34.8532,35.1048,89961497,0
+AAPL.US,D,20170720,000000,35.2128,35.2696,34.9083,34.9445,73999408,0
+AAPL.US,D,20170721,000000,34.8631,34.9663,34.6029,34.927,108076106,0
+AAPL.US,D,20170724,000000,35.0017,35.4327,34.8434,35.353,92364364,0
+AAPL.US,D,20170725,000000,35.2844,35.7628,35.2844,35.5015,81010180,0
+AAPL.US,D,20170726,000000,35.6468,35.7796,35.577,35.6744,67692146,0
+AAPL.US,D,20170727,000000,35.7432,35.7911,34.2364,34.9957,139537058,0
+AAPL.US,D,20170728,000000,34.8404,34.9182,34.6784,34.753,73981428,0
+AAPL.US,D,20170731,000000,34.8434,34.9425,34.4289,34.5675,84812425,0
+AAPL.US,D,20170801,000000,34.656,34.9162,34.4957,34.8779,146862348,0
+AAPL.US,D,20170802,000000,37.0297,37.1308,36.2981,36.5238,300020112,0
+AAPL.US,D,20170803,000000,36.5022,36.5407,36.0328,36.1603,114544620,0
+AAPL.US,D,20170804,000000,36.2785,36.5807,36.188,36.3551,88285268,0
+AAPL.US,D,20170807,000000,36.5052,36.9453,36.4178,36.9178,93914849,0
+AAPL.US,D,20170808,000000,36.8678,37.6171,36.7921,37.2015,155451507,0
+AAPL.US,D,20170809,000000,37.0249,37.4874,36.9904,37.4383,112134126,0
+AAPL.US,D,20170810,000000,37.3117,37.3349,36.0838,36.245,169950859,0
+AAPL.US,D,20170811,000000,36.5407,37.0102,36.4207,36.7507,112435450,0
+AAPL.US,D,20170814,000000,37.1782,37.3843,37.0443,37.2989,94599720,0
+AAPL.US,D,20170815,000000,37.4904,37.8457,37.3667,37.7063,125904595,0
+AAPL.US,D,20170816,000000,37.7868,37.9234,37.3696,37.5582,118376914,0
+AAPL.US,D,20170817,000000,37.4609,37.5021,36.8333,36.8392,117832182,0
+AAPL.US,D,20170818,000000,36.8392,37.2142,36.5673,36.7546,117411848,0
+AAPL.US,D,20170821,000000,36.7546,36.8461,36.195,36.6838,112879918,0
+AAPL.US,D,20170822,000000,36.9276,37.3349,36.8775,37.282,92430090,0
+AAPL.US,D,20170823,000000,37.1189,37.4481,37.0739,37.331,83044531,0
+AAPL.US,D,20170824,000000,37.4383,37.5098,37.0052,37.1653,84864165,0
+AAPL.US,D,20170825,000000,37.2498,37.4678,37.1653,37.3018,109137932,0
+AAPL.US,D,20170828,000000,37.3667,37.8017,37.3186,37.6751,110125293,0
+AAPL.US,D,20170829,000000,37.3597,38.0737,37.3349,38.0217,126237290,0
+AAPL.US,D,20170830,000000,38.221,38.2426,37.948,38.1228,116660706,0
+AAPL.US,D,20170831,000000,38.1858,38.3871,38.1524,38.2673,114617061,0
+AAPL.US,D,20170901,000000,38.4529,38.4871,38.1828,38.277,71032600,0
+AAPL.US,D,20170905,000000,38.2112,38.3241,37.4678,37.8194,126440976,0
+AAPL.US,D,20170906,000000,37.9725,38.0413,37.4609,37.78,92616621,0
+AAPL.US,D,20170907,000000,37.8214,37.8586,37.4214,37.6317,93880508,0
+AAPL.US,D,20170908,000000,37.5365,37.6052,37.0002,37.0229,121812593,0
+AAPL.US,D,20170911,000000,37.4551,37.8115,37.3088,37.6828,135060954,0
+AAPL.US,D,20170912,000000,37.948,38.2574,37.0493,37.5365,306863077,0
+AAPL.US,D,20170913,000000,37.3048,37.3262,36.851,37.2498,192275293,0
+AAPL.US,D,20170914,000000,37.0995,37.1916,36.893,36.9394,101305352,0
+AAPL.US,D,20170915,000000,36.9854,37.5629,36.8716,37.3068,209335771,0
+AAPL.US,D,20170918,000000,37.3627,37.4551,36.8716,37.0327,120673053,0
+AAPL.US,D,20170919,000000,37.2172,37.2791,36.9776,37.0423,88253993,0
+AAPL.US,D,20170920,000000,36.8491,36.9355,35.8953,36.4207,223691881,0
+AAPL.US,D,20170921,000000,36.3598,36.3598,35.6468,35.7911,160143277,0
+AAPL.US,D,20170922,000000,35.4721,35.5309,35.137,35.4453,199625869,0
+AAPL.US,D,20170925,000000,35.0017,35.4307,34.8072,35.134,190136071,0
+AAPL.US,D,20170926,000000,35.4192,35.914,35.3964,35.7412,156956315,0
+AAPL.US,D,20170927,000000,35.8874,36.1037,35.8247,35.9886,108862416,0
+AAPL.US,D,20170928,000000,35.906,36.0015,35.6352,35.7697,94210535,0
+AAPL.US,D,20170929,000000,35.7579,35.9639,35.4681,35.9619,112555084,0
+AAPL.US,D,20171002,000000,35.9955,36.0426,35.6401,35.8894,80061964,0
+AAPL.US,D,20171003,000000,35.9348,36.19,35.911,36.0446,69504919,0
+AAPL.US,D,20171004,000000,35.8464,35.8991,35.577,35.8098,86204009,0
+AAPL.US,D,20171005,000000,35.9757,36.2745,35.9446,36.2616,91129574,0
+AAPL.US,D,20171006,000000,36.1623,36.2844,36.0671,36.239,74504064,0
+AAPL.US,D,20171009,000000,36.3628,36.5693,36.2844,36.3697,69610401,0
+AAPL.US,D,20171010,000000,36.4178,36.8716,36.192,36.3844,66867678,0
+AAPL.US,D,20171011,000000,36.4011,36.6271,36.3472,36.5288,72343511,0
+AAPL.US,D,20171012,000000,36.4808,36.7235,36.3432,36.4051,70198854,0
+AAPL.US,D,20171013,000000,36.5693,36.7017,36.4954,36.6301,70167540,0
+AAPL.US,D,20171016,000000,36.8491,37.3349,36.7921,37.3068,103260695,0
+AAPL.US,D,20171017,000000,37.282,37.5385,37.1555,37.4481,81303246,0
+AAPL.US,D,20171018,000000,37.4353,37.5021,37.239,37.2772,69664466,0
+AAPL.US,D,20171019,000000,36.574,36.6526,36.1753,36.4031,181642577,0
+AAPL.US,D,20171020,000000,36.5436,36.8135,36.3982,36.4562,102469905,0
+AAPL.US,D,20171023,000000,36.6073,36.8018,36.2862,36.4413,94106889,0
+AAPL.US,D,20171024,000000,36.4661,36.735,36.4463,36.6566,75586487,0
+AAPL.US,D,20171025,000000,36.6131,36.7675,36.2321,36.4954,90753060,0
+AAPL.US,D,20171026,000000,36.6888,36.8313,36.5807,36.733,72562699,0
+AAPL.US,D,20171027,000000,37.1703,38.1759,37.0364,38.056,190275730,0
+AAPL.US,D,20171030,000000,38.2426,39.2208,38.2045,38.9038,191558605,0
+AAPL.US,D,20171031,000000,39.1806,39.5852,38.9527,39.4499,154473392,0
+AAPL.US,D,20171101,000000,39.6395,39.6559,38.6482,38.94,144149704,0
+AAPL.US,D,20171102,000000,39.1189,39.32,38.5687,39.2305,177385229,0
+AAPL.US,D,20171103,000000,40.6048,40.6668,39.9299,40.2511,254544120,0
+AAPL.US,D,20171106,000000,40.2197,40.8335,40.0744,40.6638,149028414,0
+AAPL.US,D,20171107,000000,40.5832,40.865,40.5832,40.7904,104294305,0
+AAPL.US,D,20171108,000000,40.7589,41.1271,40.6831,41.1271,104406561,0
+AAPL.US,D,20171109,000000,40.861,41.0959,40.4023,41.0437,126106382,0
+AAPL.US,D,20171110,000000,41.0093,41.0761,40.812,40.9041,107307292,0
+AAPL.US,D,20171113,000000,40.6341,40.863,40.6095,40.7453,72414540,0
+AAPL.US,D,20171114,000000,40.5283,40.6291,40.0912,40.1263,105437234,0
+AAPL.US,D,20171115,000000,39.8034,39.8839,39.4371,39.595,123829243,0
+AAPL.US,D,20171116,000000,40.0912,40.2493,39.8799,40.0744,100795762,0
+AAPL.US,D,20171117,000000,40.0586,40.1392,39.7318,39.8473,93455082,0
+AAPL.US,D,20171120,000000,39.877,39.9418,39.7119,39.8054,68498427,0
+AAPL.US,D,20171121,000000,39.9957,40.6801,39.9957,40.5496,106966801,0
+AAPL.US,D,20171122,000000,40.6008,40.9818,40.5313,40.9721,109148187,0
+AAPL.US,D,20171124,000000,41.0073,41.1028,40.9003,40.975,59893936,0
+AAPL.US,D,20171127,000000,40.9947,41.0017,40.5959,40.7687,87931795,0
+AAPL.US,D,20171128,000000,40.8189,40.9503,40.2463,40.5341,112742720,0
+AAPL.US,D,20171129,000000,40.4278,40.4985,39.1481,39.6921,177099773,0
+AAPL.US,D,20171130,000000,39.9113,40.312,39.4528,40.2433,177164042,0
+AAPL.US,D,20171201,000000,39.7985,40.2019,39.4663,40.0616,169672279,0
+AAPL.US,D,20171204,000000,40.3926,40.4258,39.7288,39.7676,138835901,0
+AAPL.US,D,20171205,000000,39.59,40.1677,39.443,39.7318,116642071,0
+AAPL.US,D,20171206,000000,39.2285,39.8573,38.9774,39.5881,121270031,0
+AAPL.US,D,20171207,000000,39.5822,39.9132,39.5559,39.6532,109552711,0
+AAPL.US,D,20171208,000000,39.926,40.0487,39.5331,39.6657,99471770,0
+AAPL.US,D,20171211,000000,39.6245,40.4916,39.5264,40.4378,146317619,0
+AAPL.US,D,20171212,000000,40.3149,40.37,40.153,40.2069,82808174,0
+AAPL.US,D,20171213,000000,40.3974,40.644,40.2787,40.3444,99932880,0
+AAPL.US,D,20171214,000000,40.373,40.5467,40.197,40.3317,87291161,0
+AAPL.US,D,20171215,000000,40.6638,40.7874,40.3876,40.7453,171357420,0
+AAPL.US,D,20171218,000000,40.9523,41.4935,40.9483,41.3177,125486182,0
+AAPL.US,D,20171219,000000,40.9898,41.0781,40.7687,40.8709,116974201,0
+AAPL.US,D,20171220,000000,40.9503,41.086,40.5763,40.8315,100161151,0
+AAPL.US,D,20171221,000000,40.7874,41.2244,40.7715,40.9848,89033744,0
+AAPL.US,D,20171222,000000,40.9071,41.086,40.863,40.9848,69775276,0
+AAPL.US,D,20171226,000000,39.9996,40.155,39.7416,39.9448,141529384,0
+AAPL.US,D,20171227,000000,39.8347,39.9957,39.7483,39.9516,91720739,0
+AAPL.US,D,20171228,000000,40.0487,40.2433,39.923,40.0685,70275382,0
+AAPL.US,D,20171229,000000,39.9319,39.9496,39.6295,39.6315,110788989,0
+AAPL.US,D,20180102,000000,39.8503,40.3504,39.6395,40.3415,108967725,0
+AAPL.US,D,20180103,000000,40.4053,40.8748,40.2688,40.3346,125822718,0
+AAPL.US,D,20180104,000000,40.4072,40.6271,40.2982,40.5253,95429834,0
+AAPL.US,D,20180105,000000,40.6193,41.0731,40.5313,40.9818,100756904,0
+AAPL.US,D,20180108,000000,40.8315,41.1271,40.7355,40.8414,87664684,0
+AAPL.US,D,20180109,000000,40.8748,40.9977,40.6115,40.8258,91946799,0
+AAPL.US,D,20180110,000000,40.5535,40.8189,40.5184,40.816,102219304,0
+AAPL.US,D,20180111,000000,40.8848,41.0999,40.863,41.0506,79651710,0
+AAPL.US,D,20180112,000000,41.2617,41.5329,41.1369,41.4671,108171294,0
+AAPL.US,D,20180116,000000,41.6605,42.0124,41.2518,41.2637,126040958,0
+AAPL.US,D,20180117,000000,41.2538,41.9806,40.9997,41.9443,146329613,0
+AAPL.US,D,20180118,000000,42.0084,42.179,41.7459,41.9826,132756725,0
+AAPL.US,D,20180119,000000,41.8305,42.0562,41.5426,41.7961,134418714,0
+AAPL.US,D,20180122,000000,41.5182,41.6329,41.359,41.4515,115559473,0
+AAPL.US,D,20180123,000000,41.5182,42.0249,41.4081,41.4602,138949072,0
+AAPL.US,D,20180124,000000,41.5053,41.5182,40.5634,40.7992,219386817,0
+AAPL.US,D,20180125,000000,40.865,40.9701,39.9349,40.0764,176984450,0
+AAPL.US,D,20180126,000000,40.2787,40.2787,39.8249,40.1648,166920318,0
+AAPL.US,D,20180129,000000,39.8503,39.8503,39.1258,39.3357,215928263,0
+AAPL.US,D,20180130,000000,38.7671,39.1974,38.5707,39.1032,195156543,0
+AAPL.US,D,20180131,000000,39.0773,39.4528,38.9872,39.2123,137808546,0
+AAPL.US,D,20180201,000000,39.151,39.4929,39.0508,39.2907,196095220,0
+AAPL.US,D,20180202,000000,38.8769,39.0607,37.4943,37.5875,367141781,0
+AAPL.US,D,20180205,000000,37.2555,38.3733,36.5308,36.6448,308484529,0
+AAPL.US,D,20180206,000000,36.2616,38.3378,36.0642,38.1808,291401419,0
+AAPL.US,D,20180207,000000,38.1916,38.2653,37.2479,37.3527,219832716,0
+AAPL.US,D,20180208,000000,37.5385,37.7026,36.3137,36.3373,231359366,0
+AAPL.US,D,20180209,000000,36.9394,37.1258,35.3288,36.7823,300239128,0
+AAPL.US,D,20180212,000000,37.2673,38.5363,37.0394,38.2574,258479682,0
+AAPL.US,D,20180213,000000,38.0875,38.7437,38.0167,38.6463,138145899,0
+AAPL.US,D,20180214,000000,38.3359,39.3975,38.3016,39.3575,172163671,0
+AAPL.US,D,20180215,000000,39.923,40.7058,39.7445,40.6801,216529797,0
+AAPL.US,D,20180216,000000,40.5322,41.1085,40.3896,40.5467,170621237,0
+AAPL.US,D,20180220,000000,40.4566,40.975,40.3081,40.4092,144142375,0
+AAPL.US,D,20180221,000000,40.6411,40.9406,40.2099,40.2237,158988887,0
+AAPL.US,D,20180222,000000,40.3974,40.9022,40.376,40.5634,131641793,0
+AAPL.US,D,20180223,000000,40.8354,41.3051,40.8061,41.2716,143674021,0
+AAPL.US,D,20180226,000000,41.4671,42.184,41.4346,42.0849,161009834,0
+AAPL.US,D,20180227,000000,42.1133,42.4434,41.8991,41.9502,165548256,0
+AAPL.US,D,20180228,000000,42.1525,42.4718,41.8726,41.8894,160674762,0
+AAPL.US,D,20180301,000000,41.9856,42.2715,40.6008,41.1527,207538408,0
+AAPL.US,D,20180302,000000,40.6341,41.4553,40.5516,41.4346,163531755,0
+AAPL.US,D,20180305,000000,41.2028,41.7961,41.0387,41.5742,120781478,0
+AAPL.US,D,20180306,000000,41.8374,41.919,41.416,41.5378,101164539,0
+AAPL.US,D,20180307,000000,41.1369,41.3512,40.9779,41.1596,134824187,0
+AAPL.US,D,20180308,000000,41.2666,41.6488,41.1695,41.6035,101103298,0
+AAPL.US,D,20180309,000000,41.85,42.3253,41.7106,42.3204,136872695,0
+AAPL.US,D,20180312,000000,42.397,42.8882,42.3774,42.7293,136965916,0
+AAPL.US,D,20180313,000000,42.9344,43.1525,42.1465,42.3184,134781949,0
+AAPL.US,D,20180314,000000,42.4038,42.4492,41.8138,41.961,124893769,0
+AAPL.US,D,20180315,000000,41.9756,42.3843,41.8766,42.0104,96721743,0
+AAPL.US,D,20180316,000000,42.0104,42.1173,41.7677,41.8647,167574929,0
+AAPL.US,D,20180319,000000,41.694,41.7302,40.8354,41.2224,142237904,0
+AAPL.US,D,20180320,000000,41.2107,41.5702,41.1369,41.2107,83562091,0
+AAPL.US,D,20180321,000000,41.1626,41.1744,40.2688,40.2708,157582209,0
+AAPL.US,D,20180322,000000,39.9731,40.6048,39.6463,39.707,176446323,0
+AAPL.US,D,20180323,000000,39.595,39.9546,38.7896,38.7896,174481659,0
+AAPL.US,D,20180326,000000,39.5195,40.7078,39.1383,40.6271,159650279,0
+AAPL.US,D,20180327,000000,40.8384,41.1882,39.2484,39.5822,174029998,0
+AAPL.US,D,20180328,000000,39.3278,39.978,38.8457,39.1481,177202342,0
+AAPL.US,D,20180329,000000,39.4624,40.3858,39.2424,39.4566,163295962,0
+AAPL.US,D,20180402,000000,39.4809,39.7288,38.6769,39.1944,159844010,0
+AAPL.US,D,20180403,000000,39.4232,39.6824,38.7749,39.595,128762368,0
+AAPL.US,D,20180404,000000,38.7749,40.4467,38.7477,40.3533,147165543,0
+AAPL.US,D,20180405,000000,40.5832,40.9681,40.4644,40.6341,114537849,0
+AAPL.US,D,20180406,000000,40.2019,40.5595,39.5509,39.592,148865761,0
+AAPL.US,D,20180409,000000,39.9448,40.7058,39.9349,39.986,123402613,0
+AAPL.US,D,20180410,000000,40.6831,40.9111,40.3346,40.7425,121521830,0
+AAPL.US,D,20180411,000000,40.5015,40.8944,40.373,40.5496,95394243,0
+AAPL.US,D,20180412,000000,40.7754,41.1527,40.693,40.9454,97340450,0
+AAPL.US,D,20180413,000000,41.0999,41.3492,40.8778,41.09,106845033,0
+AAPL.US,D,20180416,000000,41.1596,41.4287,41.1104,41.3442,91765781,0
+AAPL.US,D,20180417,000000,41.4955,42.0779,41.4758,41.916,113144017,0
+AAPL.US,D,20180418,000000,41.8138,42.0483,41.5898,41.8207,88262088,0
+AAPL.US,D,20180419,000000,41.1398,41.244,40.6008,40.6341,148030157,0
+AAPL.US,D,20180420,000000,40.1173,40.259,38.8988,38.9674,278511850,0
+AAPL.US,D,20180423,000000,39.2305,39.2484,38.5855,38.8585,155288078,0
+AAPL.US,D,20180424,000000,38.9556,39.112,37.9117,38.3086,143280844,0
+AAPL.US,D,20180425,000000,38.2377,38.8968,38.1897,38.4804,120699480,0
+AAPL.US,D,20180426,000000,38.5914,38.9694,38.4125,38.6169,118917320,0
+AAPL.US,D,20180427,000000,38.5628,38.6433,37.7703,38.1709,151632327,0
+AAPL.US,D,20180430,000000,38.1306,39.3298,38.0638,38.8624,180429598,0
+AAPL.US,D,20180501,000000,39.1316,39.7855,38.8653,39.7658,227812587,0
+AAPL.US,D,20180502,000000,41.2048,41.7979,40.865,41.5152,282969627,0
+AAPL.US,D,20180503,000000,41.359,41.7382,41.0191,41.5918,144880547,0
+AAPL.US,D,20180504,000000,41.919,43.3243,41.9021,43.23,239005346,0
+AAPL.US,D,20180507,000000,43.5443,44.1295,43.442,43.5393,180531654,0
+AAPL.US,D,20180508,000000,43.4971,43.79,43.1906,43.7514,120787488,0
+AAPL.US,D,20180509,000000,43.8664,44.0638,43.5542,44.0549,98709622,0
+AAPL.US,D,20180510,000000,44.1472,44.764,44.1255,44.6846,119029054,0
+AAPL.US,D,20180511,000000,44.7278,44.8642,44.2505,44.5174,111043582,0
+AAPL.US,D,20180514,000000,44.6169,44.7375,44.3437,44.4124,88025714,0
+AAPL.US,D,20180515,000000,44.0886,44.1591,43.6965,44.0068,100380481,0
+AAPL.US,D,20180516,000000,43.9233,44.4881,43.9057,44.4203,81265762,0
+AAPL.US,D,20180517,000000,44.3761,44.5951,43.9902,44.1395,73263198,0
+AAPL.US,D,20180518,000000,44.1886,44.3319,43.9371,43.9782,77515191,0
+AAPL.US,D,20180521,000000,44.3761,44.6747,44.1196,44.2915,77951781,0
+AAPL.US,D,20180522,000000,44.4685,44.5871,44.0886,44.1817,64564635,0
+AAPL.US,D,20180523,000000,43.9872,44.496,43.8488,44.4636,84974043,0
+AAPL.US,D,20180524,000000,44.5608,44.5774,43.9548,44.4124,98426759,0
+AAPL.US,D,20180525,000000,44.432,44.767,44.2945,44.5154,73970381,0
+AAPL.US,D,20180529,000000,44.2839,44.5568,44.1099,44.3516,95377027,0
+AAPL.US,D,20180530,000000,44.3123,44.3761,44.0886,44.2603,79179302,0
+AAPL.US,D,20180531,000000,44.1964,44.432,43.9401,44.1099,116426149,0
+AAPL.US,D,20180601,000000,44.3732,44.9135,44.3203,44.9076,99310176,0
+AAPL.US,D,20180604,000000,45.2384,45.6568,45.1696,45.2836,111272152,0
+AAPL.US,D,20180605,000000,45.5714,45.7815,45.4023,45.6305,91360512,0
+AAPL.US,D,20180606,000000,45.7079,45.8143,45.3043,45.7904,88681697,0
+AAPL.US,D,20180607,000000,45.8287,45.8434,45.3955,45.6666,90433672,0
+AAPL.US,D,20180608,000000,45.1295,45.3218,44.7966,45.2541,112926968,0
+AAPL.US,D,20180611,000000,45.1696,45.3142,44.9006,45.1402,77560654,0
+AAPL.US,D,20180612,000000,45.1795,45.4606,45.1245,45.3828,71641153,0
+AAPL.US,D,20180613,000000,45.4152,45.5273,44.9545,45.0184,91667352,0
+AAPL.US,D,20180614,000000,45.2189,45.2247,44.9036,45.042,91547377,0
+AAPL.US,D,20180615,000000,44.8573,44.8879,44.4399,44.5774,261462659,0
+AAPL.US,D,20180618,000000,44.3466,44.6628,44.1915,44.555,78307972,0
+AAPL.US,D,20180619,000000,43.7034,43.9822,43.3046,43.832,142249377,0
+AAPL.US,D,20180620,000000,43.9872,44.1915,43.8419,44.0217,87389958,0
+AAPL.US,D,20180621,000000,44.2041,44.4606,43.6571,43.781,108924062,0
+AAPL.US,D,20180622,000000,43.9351,43.9431,43.5983,43.6521,115230033,0
+AAPL.US,D,20180625,000000,43.2928,43.6521,42.6593,43.0012,134135286,0
+AAPL.US,D,20180626,000000,43.1975,44.0295,43.0915,43.5345,104083211,0
+AAPL.US,D,20180627,000000,43.7258,44.2111,43.4392,43.4686,107116968,0
+AAPL.US,D,20180628,000000,43.455,43.9548,43.3852,43.79,73564839,0
+AAPL.US,D,20180629,000000,43.9735,44.1886,43.178,43.6965,96324225,0
+AAPL.US,D,20180702,000000,43.39,44.2159,43.2976,44.1867,75115798,0
+AAPL.US,D,20180703,000000,44.3299,44.3633,43.3243,43.4127,59117144,0
+AAPL.US,D,20180705,000000,43.7318,44.002,43.4971,43.7673,70341063,0
+AAPL.US,D,20180706,000000,43.7713,44.4832,43.7191,44.3693,74073253,0
+AAPL.US,D,20180709,000000,44.7297,45.0135,44.6826,44.9891,83695598,0
+AAPL.US,D,20180710,000000,45.0213,45.153,44.8936,44.9329,67523471,0
+AAPL.US,D,20180711,000000,44.496,44.7986,44.2859,44.3466,79776304,0
+AAPL.US,D,20180712,000000,44.7375,45.1854,44.6846,45.099,76428161,0
+AAPL.US,D,20180713,000000,45.1107,45.2856,45.0667,45.1657,53037953,0
+AAPL.US,D,20180716,000000,45.2119,45.4699,44.9495,45.0696,63727565,0
+AAPL.US,D,20180717,000000,44.7906,45.2933,44.6578,45.1954,65809351,0
+AAPL.US,D,20180718,000000,45.271,45.2759,44.8328,44.9446,69447753,0
+AAPL.US,D,20180719,000000,44.777,45.4468,44.777,45.2953,85941351,0
+AAPL.US,D,20180720,000000,45.271,45.4182,44.8907,45.1924,87717601,0
+AAPL.US,D,20180723,000000,45.0135,45.3122,44.7444,45.2345,67736205,0
+AAPL.US,D,20180724,000000,45.4211,45.7149,45.3337,45.5566,79210449,0
+AAPL.US,D,20180725,000000,45.5714,45.9937,45.4182,45.9859,71282519,0
+AAPL.US,D,20180726,000000,45.9386,46.259,45.7039,45.8463,80812057,0
+AAPL.US,D,20180727,000000,46.0261,46.0753,44.8741,45.0863,101773444,0
+AAPL.US,D,20180730,000000,45.2993,45.3643,44.6287,44.8278,89088025,0
+AAPL.US,D,20180731,000000,44.9205,45.3524,44.6914,44.9175,166797141,0
+AAPL.US,D,20180801,000000,47.0071,47.6251,46.5722,47.568,287798033,0
+AAPL.US,D,20180802,000000,47.3481,49.1895,47.296,48.9559,264363916,0
+AAPL.US,D,20180803,000000,48.8685,49.2737,48.5041,49.0973,141694170,0
+AAPL.US,D,20180806,000000,49.1002,49.3939,48.8785,49.3537,107710296,0
+AAPL.US,D,20180807,000000,49.4116,49.4508,48.8069,48.8873,108396580,0
+AAPL.US,D,20180808,000000,48.6385,49.056,48.2772,48.9204,95425370,0
+AAPL.US,D,20180809,000000,48.9283,49.5167,48.9085,49.3076,99522494,0
+AAPL.US,D,20180810,000000,49.1228,49.5295,48.9559,49.1623,103896770,0
+AAPL.US,D,20180813,000000,49.2013,49.9694,49.2013,49.4723,109298961,0
+AAPL.US,D,20180814,000000,49.78,49.8771,49.3341,49.6875,87588212,0
+AAPL.US,D,20180815,000000,49.5588,49.9202,49.3507,49.8015,121611809,0
+AAPL.US,D,20180816,000000,50.1611,50.6459,50.0941,50.5303,120314964,0
+AAPL.US,D,20180817,000000,50.5599,51.6263,50.4938,51.5378,149555905,0
+AAPL.US,D,20180820,000000,51.6617,51.9201,50.9554,51.0368,127860221,0
+AAPL.US,D,20180821,000000,51.3571,51.4505,50.6963,50.9389,110434017,0
+AAPL.US,D,20180822,000000,50.7159,51.252,50.6529,50.9409,80285488,0
+AAPL.US,D,20180823,000000,50.8455,51.4182,50.8336,51.0437,79715973,0
+AAPL.US,D,20180824,000000,51.3112,51.3818,50.9554,51.205,77998372,0
+AAPL.US,D,20180827,000000,51.4406,51.8177,51.2454,51.6233,86647264,0
+AAPL.US,D,20180828,000000,51.8788,52.2404,51.8601,52.0419,96152654,0
+AAPL.US,D,20180829,000000,52.147,52.9405,51.9721,52.8168,115056800,0
+AAPL.US,D,20180830,000000,52.8816,54.0737,52.6802,53.3037,205984281,0
+AAPL.US,D,20180831,000000,53.6544,54.2163,53.5297,53.9204,182961399,0
+AAPL.US,D,20180904,000000,54.11,54.286,53.6839,54.0984,115628083,0
+AAPL.US,D,20180905,000000,54.2459,54.4058,53.3205,53.7407,140715882,0
+AAPL.US,D,20180906,000000,53.5858,53.8538,52.4239,52.8462,144755942,0
+AAPL.US,D,20180907,000000,52.5534,53.3863,52.2813,52.4239,158812917,0
+AAPL.US,D,20180910,000000,52.3405,52.5534,51.2795,51.7186,166819631,0
+AAPL.US,D,20180911,000000,51.6399,53.1387,51.3012,53.0289,150915454,0
+AAPL.US,D,20180912,000000,53.2841,53.2998,52.074,52.3697,208031362,0
+AAPL.US,D,20180913,000000,52.9474,54.0964,52.7202,53.6309,176064456,0
+AAPL.US,D,20180914,000000,53.4767,53.733,52.7084,53.0259,135085753,0
+AAPL.US,D,20180917,000000,52.6212,52.8098,51.4662,51.6097,157020129,0
+AAPL.US,D,20180918,000000,51.5901,52.5534,51.4359,51.697,133280731,0
+AAPL.US,D,20180919,000000,51.7599,52.0231,50.9998,51.7285,114503902,0
+AAPL.US,D,20180920,000000,52.1694,52.6506,51.9121,52.1173,112329652,0
+AAPL.US,D,20180921,000000,52.299,52.4385,51.4719,51.5574,406307916,0
+AAPL.US,D,20180924,000000,51.3621,52.4141,51.3192,52.301,116908161,0
+AAPL.US,D,20180925,000000,52.0517,52.7803,52.0419,52.631,103656894,0
+AAPL.US,D,20180926,000000,52.3521,53.0031,52.0545,52.2127,101252002,0
+AAPL.US,D,20180927,000000,53.021,53.6378,52.9523,53.287,127410764,0
+AAPL.US,D,20180928,000000,53.2479,53.4962,53.07,53.4748,96796847,0
+AAPL.US,D,20181001,000000,53.9991,54.3437,53.6149,53.8311,99631341,0
+AAPL.US,D,20181002,000000,53.8282,54.4814,53.6839,54.3116,104643842,0
+AAPL.US,D,20181003,000000,54.4942,55.3055,54.4322,54.9744,120966912,0
+AAPL.US,D,20181004,000000,54.6671,55.0412,53.7094,54.0088,135266062,0
+AAPL.US,D,20181005,000000,54.0011,54.11,52.25,53.1369,141760714,0
+AAPL.US,D,20181008,000000,52.6359,53.2507,52.1597,53.009,125226952,0
+AAPL.US,D,20181009,000000,52.9767,53.834,52.6408,53.7407,113521113,0
+AAPL.US,D,20181010,000000,53.408,53.6149,51.1792,51.252,177264111,0
+AAPL.US,D,20181011,000000,50.8139,51.9945,50.2985,50.7966,224265879,0
+AAPL.US,D,20181012,000000,52.2127,52.795,51.367,52.6115,170287192,0
+AAPL.US,D,20181015,000000,52.3915,52.5494,51.4662,51.4888,129984964,0
+AAPL.US,D,20181016,000000,51.863,52.8197,51.3473,52.6212,123200784,0
+AAPL.US,D,20181017,000000,52.6556,52.7372,51.9583,52.3992,96611246,0
+AAPL.US,D,20181018,000000,51.6038,52.0487,50.4555,51.1725,137542793,0
+AAPL.US,D,20181019,000000,51.6518,52.4141,51.5037,51.9514,139642626,0
+AAPL.US,D,20181022,000000,52.0614,52.9079,51.8649,52.2666,121546457,0
+AAPL.US,D,20181023,000000,51.1263,52.8816,50.8585,52.7579,163659381,0
+AAPL.US,D,20181024,000000,52.7282,53.1214,50.8188,50.9506,172766542,0
+AAPL.US,D,20181025,000000,51.5704,52.4434,51.3453,52.0644,126036827,0
+AAPL.US,D,20181026,000000,51.1433,52.1567,50.378,51.2395,199502351,0
+AAPL.US,D,20181029,000000,51.922,52.0389,48.8193,50.2787,193917888,0
+AAPL.US,D,20181030,000000,50.0177,50.9702,49.5706,50.5273,154761006,0
+AAPL.US,D,20181031,000000,51.3768,52.2206,51.3172,51.8454,161933142,0
+AAPL.US,D,20181101,000000,51.8886,52.6704,51.3591,52.6389,246212685,0
+AAPL.US,D,20181102,000000,49.6393,50.6088,48.6633,49.1514,385546068,0
+AAPL.US,D,20181105,000000,48.3968,48.4167,46.9465,47.7556,279311489,0
+AAPL.US,D,20181106,000000,47.8312,48.4943,47.7813,48.2673,134594333,0
+AAPL.US,D,20181107,000000,48.7909,49.7573,48.356,49.7317,141102038,0
+AAPL.US,D,20181108,000000,49.9124,49.946,49.1484,49.5588,106696682,0
+AAPL.US,D,20181109,000000,48.8585,48.9695,48.075,48.6065,144571394,0
+AAPL.US,D,20181112,000000,47.3047,47.5072,46.0653,46.1569,215119207,0
+AAPL.US,D,20181113,000000,45.5487,46.8729,45.5057,45.6962,197229258,0
+AAPL.US,D,20181114,000000,46.092,46.2295,44.1984,44.4027,255780216,0
+AAPL.US,D,20181115,000000,44.7808,45.6334,44.4281,45.4957,195529123,0
+AAPL.US,D,20181116,000000,45.2836,46.3494,45.04,46.0024,155351447,0
+AAPL.US,D,20181119,000000,45.1657,45.3317,43.9735,44.1817,176354629,0
+AAPL.US,D,20181120,000000,42.4009,43.1396,41.7185,42.0702,285330328,0
+AAPL.US,D,20181121,000000,42.7215,42.8488,41.9707,42.0249,130934738,0
+AAPL.US,D,20181123,000000,41.582,41.9806,40.9091,40.9523,99382399,0
+AAPL.US,D,20181126,000000,41.4178,41.5839,40.472,41.5035,189301817,0
+AAPL.US,D,20181127,000000,40.7687,41.5407,40.6193,41.4178,174110293,0
+AAPL.US,D,20181128,000000,42.0124,43.0974,41.58,43.011,193777977,0
+AAPL.US,D,20181129,000000,43.4175,43.449,42.2409,42.6787,175719894,0
+AAPL.US,D,20181130,000000,42.8538,42.8637,42.0819,42.4492,166303113,0
+AAPL.US,D,20181203,000000,43.8468,43.9617,43.0779,43.9332,171630882,0
+AAPL.US,D,20181204,000000,43.013,43.3566,41.9041,42.0054,173929000,0
+AAPL.US,D,20181206,000000,40.8285,41.5426,40.5114,41.5279,181308343,0
+AAPL.US,D,20181207,000000,41.2422,41.4718,40.0056,40.0517,177872280,0
+AAPL.US,D,20181210,000000,39.2228,40.4308,38.8272,40.3149,260933758,0
+AAPL.US,D,20181211,000000,40.8041,40.8354,39.6991,40.0862,198906651,0
+AAPL.US,D,20181212,000000,40.5055,40.865,40.1776,40.197,149880112,0
+AAPL.US,D,20181213,000000,40.5283,41.0211,40.3022,40.6371,134189221,0
+AAPL.US,D,20181214,000000,40.1727,40.192,39.2869,39.3357,171234213,0
+AAPL.US,D,20181217,000000,39.3278,40.0175,38.6847,38.9694,186312441,0
+AAPL.US,D,20181218,000000,39.3101,39.821,39.0754,39.478,142366028,0
+AAPL.US,D,20181219,000000,39.4624,39.8014,37.8165,38.2426,206334392,0
+AAPL.US,D,20181220,000000,38.1326,38.5334,36.9198,37.2772,272489821,0
+AAPL.US,D,20181221,000000,37.285,37.5955,35.5694,35.8277,402781809,0
+AAPL.US,D,20181224,000000,35.2157,36.0232,34.8464,34.9043,156365206,0
+AAPL.US,D,20181226,000000,35.251,37.3726,34.8779,37.3597,246447702,0
+AAPL.US,D,20181227,000000,37.0443,37.2624,35.6764,37.1161,223455279,0
+AAPL.US,D,20181228,000000,37.4383,37.6771,36.7379,37.1358,177913475,0
+AAPL.US,D,20181231,000000,37.6799,37.8823,37.1916,37.4973,147254168,0
+AAPL.US,D,20190102,000000,36.8214,37.7585,36.6595,37.5385,155820440,0
+AAPL.US,D,20190103,000000,34.2268,34.6362,33.7543,33.7995,384136278,0
+AAPL.US,D,20190104,000000,34.3563,35.312,34.1833,35.2414,246550878,0
+AAPL.US,D,20190107,000000,35.3453,35.3768,34.6813,35.1607,230441584,0
+AAPL.US,D,20190108,000000,35.5535,36.0898,35.3042,35.8306,172587151,0
+AAPL.US,D,20190109,000000,35.959,36.733,35.5694,36.4413,189724860,0
+AAPL.US,D,20190110,000000,36.2519,36.5956,35.8581,36.5584,150523741,0
+AAPL.US,D,20190111,000000,36.3432,36.5338,36.0133,36.2019,113682590,0
+AAPL.US,D,20190114,000000,35.8561,35.9544,35.4701,35.6596,136466639,0
+AAPL.US,D,20190115,000000,35.7233,36.4592,35.6724,36.3894,120779893,0
+AAPL.US,D,20190116,000000,36.3924,37.0542,36.3727,36.8333,128602027,0
+AAPL.US,D,20190117,000000,36.6526,37.4777,36.4306,37.0493,125453013,0
+AAPL.US,D,20190118,000000,37.4383,37.5297,37.0759,37.2752,141985331,0
+AAPL.US,D,20190122,000000,37.1782,37.2527,36.2814,36.4393,127862729,0
+AAPL.US,D,20190123,000000,36.6401,36.8814,36.0602,36.5836,97306731,0
+AAPL.US,D,20190124,000000,36.6301,36.7215,36.0701,36.2981,107028663,0
+AAPL.US,D,20190125,000000,36.9638,37.5875,36.6818,37.5021,141130798,0
+AAPL.US,D,20190128,000000,37.0346,37.1604,36.5238,37.1525,110185935,0
+AAPL.US,D,20190129,000000,37.1407,37.5875,36.6301,36.7705,174951084,0
+AAPL.US,D,20190130,000000,38.8084,39.4968,38.0925,39.279,257079387,0
+AAPL.US,D,20190131,000000,39.4879,40.1727,39.1159,39.5656,171385401,0
+AAPL.US,D,20190201,000000,39.6891,40.1677,39.445,39.5822,137429805,0
+AAPL.US,D,20190204,000000,39.7935,40.8021,39.7658,40.7097,132497036,0
+AAPL.US,D,20190205,000000,41.093,41.6164,40.9681,41.4031,151873959,0
+AAPL.US,D,20190206,000000,41.5112,41.7332,41.09,41.4178,118799597,0
+AAPL.US,D,20190207,000000,40.9798,41.3492,40.4916,40.6341,133532373,0
+AAPL.US,D,20190208,000000,40.3415,40.7453,40.2039,40.6831,99778980,0
+AAPL.US,D,20190211,000000,40.8335,40.8709,40.4053,40.4467,87938941,0
+AAPL.US,D,20190212,000000,40.6075,40.8218,40.5134,40.7953,93343006,0
+AAPL.US,D,20190213,000000,40.9131,41.1764,40.5664,40.6271,94208887,0
+AAPL.US,D,20190214,000000,40.5154,40.8848,40.4358,40.7744,91467326,0
+AAPL.US,D,20190215,000000,40.8808,40.9898,40.5253,40.6861,103158766,0
+AAPL.US,D,20190219,000000,40.5154,40.9259,40.4624,40.8041,79474889,0
+AAPL.US,D,20190220,000000,40.865,41.3787,40.8189,41.0701,109389921,0
+AAPL.US,D,20190221,000000,41.0143,41.1498,40.6568,40.8354,72256800,0
+AAPL.US,D,20190222,000000,40.9602,41.3002,40.9111,41.2922,79224933,0
+AAPL.US,D,20190225,000000,41.5742,41.9886,41.523,41.5918,91624869,0
+AAPL.US,D,20190226,000000,41.4671,41.85,41.3412,41.6164,71505064,0
+AAPL.US,D,20190227,000000,41.3512,41.7774,41.2373,41.7459,116599106,0
+AAPL.US,D,20190228,000000,41.6134,41.7558,41.2806,41.3373,118190988,0
+AAPL.US,D,20190301,000000,41.6035,41.8138,41.2726,41.7696,108434046,0
+AAPL.US,D,20190304,000000,41.9443,42.4365,41.5279,41.9826,114926958,0
+AAPL.US,D,20190305,000000,42.0054,42.018,41.6654,41.9061,82677679,0
+AAPL.US,D,20190306,000000,41.6969,41.8962,41.521,41.6605,87172203,0
+AAPL.US,D,20190307,000000,41.5035,41.6429,41.0681,41.1823,103869034,0
+AAPL.US,D,20190308,000000,40.6608,41.3177,40.4644,41.2786,100530435,0
+AAPL.US,D,20190311,000000,41.8962,42.7563,41.8627,42.7086,134090379,0
+AAPL.US,D,20190312,000000,42.9715,43.6081,42.8176,43.1906,136002817,0
+AAPL.US,D,20190313,000000,43.5049,43.7613,43.1935,43.3793,129991512,0
+AAPL.US,D,20190314,000000,43.9008,43.9499,43.5815,43.8615,98771730,0
+AAPL.US,D,20190315,000000,44.1275,44.7179,43.8644,44.432,163546074,0
+AAPL.US,D,20190318,000000,44.3536,44.9762,44.3516,44.8859,109831730,0
+AAPL.US,D,20190319,000000,44.9664,45.1206,44.383,44.5294,132562841,0
+AAPL.US,D,20190320,000000,44.4588,45.2384,44.0984,44.9205,130002856,0
+AAPL.US,D,20190321,000000,45.3603,46.8699,45.3122,46.5702,213776292,0
+AAPL.US,D,20190322,000000,46.6311,47.1919,45.542,45.6076,177640622,0
+AAPL.US,D,20190325,000000,45.7208,45.8306,44.5472,45.0617,183662669,0
+AAPL.US,D,20190326,000000,45.7568,46.0459,44.0618,44.5931,208608472,0
+AAPL.US,D,20190327,000000,45.0637,45.2993,44.5354,44.9961,125031477,0
+AAPL.US,D,20190328,000000,45.1127,45.2541,44.767,45.0568,87046442,0
+AAPL.US,D,20190329,000000,45.3161,45.3731,45.0135,45.3445,98706601,0
+AAPL.US,D,20190401,000000,45.7501,45.7597,44.9743,45.6548,116710416,0
+AAPL.US,D,20190402,000000,45.6176,46.423,45.6076,46.3198,95362917,0
+AAPL.US,D,20190403,000000,46.137,46.9119,46.1115,46.634,97482903,0
+AAPL.US,D,20190404,000000,46.5005,46.8798,46.1095,46.7135,80067401,0
+AAPL.US,D,20190405,000000,46.8993,47.0524,46.7725,47.03,77605886,0
+AAPL.US,D,20190408,000000,46.8924,47.804,46.8729,47.7734,108415314,0
+AAPL.US,D,20190409,000000,47.8215,48.4267,47.5631,47.6271,149828848,0
+AAPL.US,D,20190410,000000,47.4296,47.9216,47.3117,47.8925,90878960,0
+AAPL.US,D,20190411,000000,47.9472,47.9816,47.3726,47.4943,87550974,0
+AAPL.US,D,20190412,000000,47.5562,47.7832,46.8411,47.4747,116286104,0
+AAPL.US,D,20190415,000000,47.4039,47.7125,47.2704,47.5631,73458905,0
+AAPL.US,D,20190416,000000,47.6171,48.0711,47.4002,47.568,107639076,0
+AAPL.US,D,20190417,000000,47.6368,48.5529,47.4118,48.4923,121087025,0
+AAPL.US,D,20190418,000000,48.4903,48.7359,48.348,48.6652,101353157,0
+AAPL.US,D,20190422,000000,48.4227,48.9234,48.3048,48.8261,81429916,0
+AAPL.US,D,20190423,000000,48.8049,49.5954,48.675,49.5295,97697207,0
+AAPL.US,D,20190424,000000,49.5,49.7672,49.4254,49.4528,73475509,0
+AAPL.US,D,20190425,000000,49.3762,49.5982,48.9676,49.007,77675260,0
+AAPL.US,D,20190426,000000,48.9135,48.9382,48.2497,48.7731,78118848,0
+AAPL.US,D,20190429,000000,48.7979,49.1721,48.6652,48.8456,93012892,0
+AAPL.US,D,20190430,000000,48.4744,48.5589,47.5338,47.9049,194929205,0
+AAPL.US,D,20190501,000000,50.104,51.4014,49.948,50.2593,271553900,0
+AAPL.US,D,20190502,000000,50.0961,50.7629,49.6875,49.9301,134028761,0
+AAPL.US,D,20190503,000000,50.3465,50.5703,50.1903,50.55,87515667,0
+AAPL.US,D,20190506,000000,48.7711,49.8548,48.5818,49.7672,135900307,0
+AAPL.US,D,20190507,000000,49.1514,49.5139,47.9392,48.4297,162376480,0
+AAPL.US,D,20190508,000000,48.1995,49.0217,48.1623,48.4363,110333016,0
+AAPL.US,D,20190509,000000,47.8391,48.1457,46.9513,47.9176,146227964,0
+AAPL.US,D,20190510,000000,47.3117,47.6566,46.1979,47.2539,171956151,0
+AAPL.US,D,20190513,000000,44.9861,45.4023,43.8173,44.5077,239647115,0
+AAPL.US,D,20190514,000000,44.6708,45.4567,44.432,45.2149,152431419,0
+AAPL.US,D,20190515,000000,44.6353,45.9545,44.5803,45.7539,110766078,0
+AAPL.US,D,20190516,000000,45.5077,46.1273,45.2561,45.5487,137833626,0
+AAPL.US,D,20190517,000000,44.7966,45.7501,44.7541,45.2933,137198211,0
+AAPL.US,D,20190520,000000,43.9812,44.1788,43.2052,43.8762,161121776,0
+AAPL.US,D,20190521,000000,44.386,45.0568,44.2643,44.716,118361137,0
+AAPL.US,D,20190522,000000,44.2553,44.5057,43.7495,43.7995,124135091,0
+AAPL.US,D,20190523,000000,43.0895,43.2691,42.6111,43.0551,152431667,0
+AAPL.US,D,20190524,000000,43.1857,43.6503,42.8038,42.8882,98956893,0
+AAPL.US,D,20190528,000000,42.8755,43.2818,42.634,42.7126,116622379,0
+AAPL.US,D,20190529,000000,42.2794,42.9814,42.179,42.5081,118846504,0
+AAPL.US,D,20190530,000000,42.6439,42.952,42.3382,42.7293,88540415,0
+AAPL.US,D,20190531,000000,42.2331,42.6536,41.9385,41.9561,112847746,0
+AAPL.US,D,20190603,000000,42.0849,42.6369,40.8041,41.5279,168565150,0
+AAPL.US,D,20190604,000000,42.0463,43.0974,41.8236,43.0501,129223436,0
+AAPL.US,D,20190605,000000,44.1621,44.3319,43.4088,43.7476,124238868,0
+AAPL.US,D,20190606,000000,43.8743,44.4479,43.6521,44.386,93998028,0
+AAPL.US,D,20190607,000000,44.6934,45.9937,44.5194,45.5664,128040161,0
+AAPL.US,D,20190610,000000,45.9683,46.8198,45.9218,46.151,109414643,0
+AAPL.US,D,20190611,000000,46.6939,46.974,46.3953,46.6823,112385817,0
+AAPL.US,D,20190612,000000,46.4808,46.966,46.3445,46.5349,76167102,0
+AAPL.US,D,20190613,000000,46.6557,47.1605,46.3953,46.5281,90444104,0
+AAPL.US,D,20190614,000000,45.9055,46.3915,45.6039,46.1901,78288077,0
+AAPL.US,D,20190617,000000,46.2276,46.7195,46.0528,46.466,61211566,0
+AAPL.US,D,20190618,000000,46.9858,47.9954,46.7803,47.5582,110792315,0
+AAPL.US,D,20190619,000000,47.8509,47.9001,47.2863,47.4168,88147428,0
+AAPL.US,D,20190620,000000,48.014,48.0731,47.4553,47.804,89773797,0
+AAPL.US,D,20190621,000000,47.6446,48.1309,47.4846,47.6387,199462803,0
+AAPL.US,D,20190624,000000,47.5799,47.9659,47.4895,47.5898,76030366,0
+AAPL.US,D,20190625,000000,47.5532,47.7556,46.8001,46.8679,87922513,0
+AAPL.US,D,20190626,000000,47.3924,48.1653,47.296,47.8805,108774792,0
+AAPL.US,D,20190627,000000,47.9954,48.3068,47.8264,47.8656,87210565,0
+AAPL.US,D,20190628,000000,47.6152,47.8118,47.2213,47.4296,129818818,0
+AAPL.US,D,20190701,000000,48.6867,49.007,48.0828,48.3019,113987582,0
+AAPL.US,D,20190702,000000,48.2673,48.677,48.2554,48.5847,70667454,0
+AAPL.US,D,20190703,000000,48.7144,48.9951,48.5758,48.9873,47411663,0
+AAPL.US,D,20190705,000000,48.732,49.1484,48.6229,48.9432,72045740,0
+AAPL.US,D,20190708,000000,48.121,48.2654,47.5484,47.9313,105733295,0
+AAPL.US,D,20190709,000000,47.7419,48.292,47.6466,48.2272,85868159,0
+AAPL.US,D,20190710,000000,48.3753,48.8231,48.3048,48.7024,74681369,0
+AAPL.US,D,20190711,000000,48.7223,48.9824,48.341,48.351,84256729,0
+AAPL.US,D,20190712,000000,48.5169,48.8873,48.456,48.7194,73421485,0
+AAPL.US,D,20190715,000000,48.9085,49.3361,48.8873,49.1796,70718375,0
+AAPL.US,D,20190716,000000,49.0315,49.3939,48.7681,49.009,70382028,0
+AAPL.US,D,20190717,000000,48.8989,49.1534,48.7124,48.732,58867721,0
+AAPL.US,D,20190718,000000,48.8873,49.3381,48.8165,49.2857,77539839,0
+AAPL.US,D,20190719,000000,49.3175,49.4842,48.4943,48.5509,87334033,0
+AAPL.US,D,20190722,000000,48.8049,49.6631,48.7949,49.6602,92961589,0
+AAPL.US,D,20190723,000000,49.9558,50.0647,49.6777,50.0469,76592817,0
+AAPL.US,D,20190724,000000,49.7652,50.1236,49.6493,50.0057,62556967,0
+AAPL.US,D,20190725,000000,50.0597,50.1453,49.541,49.612,58041966,0
+AAPL.US,D,20190726,000000,49.7219,50.2631,49.6413,49.783,73520220,0
+AAPL.US,D,20190729,000000,49.9558,50.4793,49.95,50.2514,90438941,0
+AAPL.US,D,20190730,000000,50.0275,50.3663,49.6826,50.0335,141607324,0
+AAPL.US,D,20190731,000000,51.8649,53.0525,50.6334,51.0537,289098001,0
+AAPL.US,D,20190801,000000,51.2598,52.25,49.543,49.948,225406553,0
+AAPL.US,D,20190802,000000,49.2555,49.4673,48.3214,48.8912,170509894,0
+AAPL.US,D,20190805,000000,47.4455,47.6073,46.151,46.3347,218625935,0
+AAPL.US,D,20190806,000000,47.0447,47.4649,46.5005,47.2095,149490051,0
+AAPL.US,D,20190807,000000,46.8295,47.8234,46.4505,47.7028,139223326,0
+AAPL.US,D,20190808,000000,47.9758,48.7751,47.788,48.7515,112705625,0
+AAPL.US,D,20190809,000000,48.4247,48.7751,47.9392,48.351,102344680,0
+AAPL.US,D,20190812,000000,48.0159,48.6065,47.9079,48.2272,93457576,0
+AAPL.US,D,20190813,000000,48.3579,51.031,48.3116,50.2708,197623658,0
+AAPL.US,D,20190814,000000,48.8705,49.6602,48.734,48.7731,151928309,0
+AAPL.US,D,20190815,000000,48.9432,49.3478,48.0286,48.5319,115911591,0
+AAPL.US,D,20190816,000000,49.1435,49.8329,49.0363,49.6758,119778699,0
+AAPL.US,D,20190819,000000,50.6626,51.1745,50.5243,50.5989,101563865,0
+AAPL.US,D,20190820,000000,50.7256,51.3238,50.591,50.6009,111904917,0
+AAPL.US,D,20190821,000000,51.2365,51.3965,50.9014,51.1531,89645005,0
+AAPL.US,D,20190822,000000,51.2844,51.5821,50.6944,51.1085,92567683,0
+AAPL.US,D,20190823,000000,50.383,51.0115,48.354,48.7457,194892732,0
+AAPL.US,D,20190826,000000,49.5197,49.8408,49.3261,49.6728,108357320,0
+AAPL.US,D,20190827,000000,50.0008,50.1709,48.9599,49.1149,107655678,0
+AAPL.US,D,20190828,000000,49.1002,49.4842,48.9085,49.4383,66336135,0
+AAPL.US,D,20190829,000000,50.1581,50.3563,49.7151,50.2807,87329149,0
+AAPL.US,D,20190830,000000,50.554,50.6208,49.8428,50.2169,87973105,0
+AAPL.US,D,20190903,000000,49.6582,49.7897,49.1297,49.4802,83387973,0
+AAPL.US,D,20190904,000000,50.1313,50.3955,49.8723,50.324,79884634,0
+AAPL.US,D,20190905,000000,50.9998,51.4719,50.8809,51.3072,99547998,0
+AAPL.US,D,20190906,000000,51.4918,51.5802,51.1213,51.3012,80489370,0
+AAPL.US,D,20190909,000000,51.6813,52.0644,50.7729,51.5183,113525624,0
+AAPL.US,D,20190910,000000,51.4475,52.147,50.929,52.1272,132101372,0
+AAPL.US,D,20190911,000000,52.4601,53.8155,52.3795,53.7872,184112776,0
+AAPL.US,D,20190912,000000,54.0787,54.4686,53.6082,53.6643,133966786,0
+AAPL.US,D,20190913,000000,52.9228,53.1174,52.2047,52.6212,165296658,0
+AAPL.US,D,20190916,000000,52.3795,52.9543,52.3385,52.898,87954733,0
+AAPL.US,D,20190917,000000,52.9128,53.1242,52.7084,53.0945,76432845,0
+AAPL.US,D,20190918,000000,53.1809,53.6053,52.7852,53.5858,106598750,0
+AAPL.US,D,20190919,000000,53.406,53.8263,53.013,53.1574,92235363,0
+AAPL.US,D,20190920,000000,53.2546,53.5346,52.3159,52.3795,241011718,0
+AAPL.US,D,20190923,000000,52.6684,52.8836,52.3598,52.6135,80727793,0
+AAPL.US,D,20190924,000000,53.1742,53.5171,52.2471,52.3677,130673166,0
+AAPL.US,D,20190925,000000,52.573,53.2841,52.2344,53.1742,93453905,0
+AAPL.US,D,20190926,000000,52.9228,53.1526,52.6389,52.8951,79350425,0
+AAPL.US,D,20190927,000000,53.0554,53.1574,52.2696,52.6389,105427269,0
+AAPL.US,D,20190930,000000,53.1427,54.0247,53.1174,53.8766,109406777,0
+AAPL.US,D,20191001,000000,54.1455,54.9018,53.9323,54.0276,150430622,0
+AAPL.US,D,20191002,000000,53.6573,53.7842,52.4269,52.6704,148685066,0
+AAPL.US,D,20191003,000000,52.5445,53.1574,51.753,53.1242,126176606,0
+AAPL.US,D,20191004,000000,54.279,54.722,53.8568,54.6054,144479396,0
+AAPL.US,D,20191007,000000,54.4322,55.3114,54.3281,54.6179,128407193,0
+AAPL.US,D,20191008,000000,54.3233,54.8624,53.9639,53.9816,121728655,0
+AAPL.US,D,20191009,000000,54.611,54.7965,54.279,54.611,79105628,0
+AAPL.US,D,20191010,000000,54.8301,55.4351,54.677,55.3505,120399592,0
+AAPL.US,D,20191011,000000,56.0353,57.1677,55.8839,56.8208,174553981,0
+AAPL.US,D,20191014,000000,56.5084,57.2834,56.4535,56.7384,101487252,0
+AAPL.US,D,20191015,000000,56.8661,57.1697,56.5037,56.6075,95779660,0
+AAPL.US,D,20191016,000000,56.1373,56.588,56.095,56.3818,80175096,0
+AAPL.US,D,20191017,000000,56.5558,56.8071,56.1726,56.5978,71803708,0
+AAPL.US,D,20191018,000000,56.4338,57.153,56.3622,56.87,101336278,0
+AAPL.US,D,20191021,000000,57.1392,57.9707,57.0911,57.8533,92981987,0
+AAPL.US,D,20191022,000000,58.0133,58.2664,57.6418,57.7253,94297755,0
+AAPL.US,D,20191023,000000,58.2409,58.514,58.027,58.4993,82859908,0
+AAPL.US,D,20191024,000000,58.8176,58.8882,58.1684,58.5975,74478161,0
+AAPL.US,D,20191025,000000,58.4944,59.3548,58.4266,59.3175,76361460,0
+AAPL.US,D,20191028,000000,59.5217,59.9589,59.352,59.9096,100363843,0
+AAPL.US,D,20191029,000000,59.8902,60.0777,58.3549,58.5268,148446491,0
+AAPL.US,D,20191030,000000,58.8794,59.0082,58.0251,58.519,129410081,0
+AAPL.US,D,20191031,000000,59.4785,59.9392,57.0764,59.8409,144624755,0
+AAPL.US,D,20191101,000000,60.0276,61.5645,59.9372,61.5381,157057614,0
+AAPL.US,D,20191104,000000,61.9016,62.0262,61.4329,61.9427,107325642,0
+AAPL.US,D,20191105,000000,61.8329,62.1107,61.658,61.8521,83034012,0
+AAPL.US,D,20191106,000000,61.7669,61.9407,61.4271,61.8798,78842484,0
+AAPL.US,D,20191107,000000,62.429,62.816,62.2777,62.5968,98371784,0
+AAPL.US,D,20191108,000000,62.416,62.8376,61.9712,62.7648,72614968,0
+AAPL.US,D,20191111,000000,62.3228,63.3296,62.3189,63.2629,84994659,0
+AAPL.US,D,20191112,000000,63.1066,63.408,62.9544,63.2036,90547418,0
+AAPL.US,D,20191113,000000,63.0034,63.8863,62.9895,63.8117,107002897,0
+AAPL.US,D,20191114,000000,63.6388,63.9119,63.2381,63.3708,92820013,0
+AAPL.US,D,20191115,000000,63.6211,64.125,63.4602,64.119,104002526,0
+AAPL.US,D,20191118,000000,64.1289,64.5257,63.7527,64.4463,89940945,0
+AAPL.US,D,20191119,000000,64.6408,64.6641,64.0339,64.2499,79035335,0
+AAPL.US,D,20191120,000000,64.0681,64.1977,62.8276,63.5042,110286752,0
+AAPL.US,D,20191121,000000,63.6231,63.6988,63.0163,63.2156,125782723,0
+AAPL.US,D,20191122,000000,63.359,63.5014,62.9346,63.1606,67686109,0
+AAPL.US,D,20191125,000000,63.3886,64.2843,63.3412,64.2683,87158371,0
+AAPL.US,D,20191126,000000,64.4066,64.4602,63.3363,63.7675,109146836,0
+AAPL.US,D,20191127,000000,64.0779,64.6601,64.0141,64.6252,67512009,0
+AAPL.US,D,20191129,000000,64.3225,64.6641,64.1545,64.4823,48302359,0
+AAPL.US,D,20191202,000000,64.4873,64.7222,63.5652,63.7362,98199640,0
+AAPL.US,D,20191203,000000,62.3258,62.6214,61.8349,62.6017,121756232,0
+AAPL.US,D,20191204,000000,62.9895,63.5319,62.8964,63.1539,69671874,0
+AAPL.US,D,20191205,000000,63.6478,64.1515,63.3924,64.0779,77343294,0
+AAPL.US,D,20191206,000000,64.5376,65.3862,64.4951,65.3173,110028020,0
+AAPL.US,D,20191209,000000,65.1465,65.3399,63.9189,64.4011,133383319,0
+AAPL.US,D,20191210,000000,64.8077,65.1634,64.1445,64.7782,93801560,0
+AAPL.US,D,20191211,000000,64.8586,65.4107,64.783,65.3321,81745034,0
+AAPL.US,D,20191212,000000,64.6112,65.7622,64.4991,65.498,142726832,0
+AAPL.US,D,20191213,000000,65.498,66.4251,65.3694,66.3899,138564703,0
+AAPL.US,D,20191216,000000,66.8318,67.7501,66.8278,67.5262,132962476,0
+AAPL.US,D,20191217,000000,67.4555,67.987,67.2689,67.6559,118434478,0
+AAPL.US,D,20191218,000000,67.5115,68.0172,67.3475,67.4976,120294933,0
+AAPL.US,D,20191219,000000,67.4398,67.8424,67.3062,67.5634,102068180,0
+AAPL.US,D,20191220,000000,68.0957,68.1961,67.2099,67.4251,286111237,0
+AAPL.US,D,20191223,000000,67.6853,68.583,67.6461,68.5252,102279285,0
+AAPL.US,D,20191224,000000,68.6908,68.7393,68.2609,68.588,50231037,0
+AAPL.US,D,20191226,000000,68.7225,69.966,68.6938,69.9482,96709482,0
+AAPL.US,D,20191227,000000,70.2418,70.9273,69.516,69.9206,151662095,0
+AAPL.US,D,20191230,000000,69.8401,70.621,68.8168,70.3373,149451701,0
+AAPL.US,D,20191231,000000,69.9531,70.8556,69.8538,70.8488,104640624,0
+AAPL.US,D,20200102,000000,71.4752,72.5284,71.2211,72.4683,140550194,0
+AAPL.US,D,20200103,000000,71.6974,72.5245,71.5393,71.7661,151831779,0
+AAPL.US,D,20200106,000000,70.8823,72.3732,70.6367,72.3337,122864387,0
+AAPL.US,D,20200107,000000,72.3435,72.6019,71.7779,71.997,115540977,0
+AAPL.US,D,20200108,000000,71.6992,73.4545,71.6974,73.1541,137147834,0
+AAPL.US,D,20200109,000000,74.1291,74.8961,73.8818,74.7105,176648091,0
+AAPL.US,D,20200110,000000,74.9385,75.4405,74.3747,74.8745,145960553,0
+AAPL.US,D,20200113,000000,75.1918,76.504,75.0709,76.4775,126499505,0
+AAPL.US,D,20200114,000000,76.4137,76.6228,75.3214,75.4434,168491215,0
+AAPL.US,D,20200115,000000,75.2429,76.1239,74.6919,75.1183,126330240,0
+AAPL.US,D,20200116,000000,75.6643,76.17,75.3019,76.06,112762447,0
+AAPL.US,D,20200117,000000,76.3084,76.9056,76.0031,76.9037,142797603,0
+AAPL.US,D,20200121,000000,76.5334,76.9725,76.2427,76.3821,114849494,0
+AAPL.US,D,20200122,000000,76.8664,77.2082,76.562,76.6543,105513011,0
+AAPL.US,D,20200123,000000,76.7063,77.1033,76.1583,77.0225,108247925,0
+AAPL.US,D,20200124,000000,77.2721,78.0116,76.6098,76.8008,151833857,0
+AAPL.US,D,20200127,000000,74.8087,75.2232,73.5604,74.5445,167793055,0
+AAPL.US,D,20200128,000000,75.4237,76.8229,75.3253,76.6523,168097602,0
+AAPL.US,D,20200129,000000,78.2836,79.1027,77.539,78.256,224428327,0
+AAPL.US,D,20200130,000000,77.3437,78.1952,76.9076,78.142,131324144,0
+AAPL.US,D,20200131,000000,77.435,77.8584,74.3845,74.6821,206802153,0
+AAPL.US,D,20200203,000000,73.423,75.6408,72.9192,74.4748,180274006,0
+AAPL.US,D,20200204,000000,76.0778,77.1227,75.6741,76.9331,141554298,0
+AAPL.US,D,20200205,000000,78.0577,78.3592,76.9549,77.5568,123121663,0
+AAPL.US,D,20200206,000000,77.8309,78.4703,77.277,78.4673,109235960,0
+AAPL.US,D,20200207,000000,77.9652,78.2149,76.9076,77.4008,121648817,0
+AAPL.US,D,20200210,000000,75.9852,77.7672,75.9049,77.7672,113032814,0
+AAPL.US,D,20200211,000000,78.264,78.3367,77.0814,77.3015,97500861,0
+AAPL.US,D,20200212,000000,77.7474,79.14,77.7474,79.134,117561863,0
+AAPL.US,D,20200213,000000,78.4053,78.8965,78.2022,78.5703,97939611,0
+AAPL.US,D,20200214,000000,78.5401,78.8385,78.0824,78.59,82812818,0
+AAPL.US,D,20200218,000000,76.2695,77.3338,76.0895,77.1521,157908729,0
+AAPL.US,D,20200219,000000,77.3929,78.4985,77.3929,78.2679,97150281,0
+AAPL.US,D,20200220,000000,78.0284,78.5184,76.9598,77.4674,103954021,0
+AAPL.US,D,20200221,000000,77.0599,77.4989,75.0937,75.7114,134075438,0
+AAPL.US,D,20200224,000000,71.8946,73.5644,69.9502,72.1157,229681062,0
+AAPL.US,D,20200225,000000,72.7857,73.1678,69.2019,69.6713,238444830,0
+AAPL.US,D,20200226,000000,69.2988,72.046,69.292,70.778,205408380,0
+AAPL.US,D,20200227,000000,67.987,69.1713,66.0147,66.1513,331406713,0
+AAPL.US,D,20200228,000000,62.2217,67.3356,62.0036,66.1118,441266652,0
+AAPL.US,D,20200302,000000,68.2677,72.9032,67.1678,72.2649,352899017,0
+AAPL.US,D,20200303,000000,73.4416,73.5212,69.1222,69.9727,330238521,0
+AAPL.US,D,20200304,000000,71.6955,73.3797,70.8921,73.2187,226562379,0
+AAPL.US,D,20200305,000000,71.4723,72.4469,70.4775,70.8408,193892199,0
+AAPL.US,D,20200306,000000,68.2001,70.3353,68.0172,69.9008,233796875,0
+AAPL.US,D,20200309,000000,63.7892,67.2571,63.6074,64.3717,296405252,0
+AAPL.US,D,20200310,000000,67.0244,69.2784,65.1485,69.0102,294901490,0
+AAPL.US,D,20200311,000000,67.0863,68.0152,65.7506,66.6147,265017304,0
+AAPL.US,D,20200312,000000,61.8997,65.3007,59.9784,60.0355,432572439,0
+AAPL.US,D,20200313,000000,64.0621,67.6981,61.1787,67.2276,383222079,0
+AAPL.US,D,20200316,000000,58.517,62.6589,58.0446,58.5799,333285892,0
+AAPL.US,D,20200317,000000,59.8607,62.3041,57.6587,61.1569,334973288,0
+AAPL.US,D,20200318,000000,57.9877,60.4636,57.3462,59.6574,310348481,0
+AAPL.US,D,20200319,000000,59.8311,61.1529,58.6762,59.1996,281015868,0
+AAPL.US,D,20200320,000000,59.7809,60.9065,55.1405,55.4419,415226416,0
+AAPL.US,D,20200323,000000,55.1588,55.2621,51.421,54.2652,348098020,0
+AAPL.US,D,20200324,000000,57.1647,59.9046,56.6657,59.7074,297218005,0
+AAPL.US,D,20200325,000000,60.6443,62.4574,59.0828,59.3812,313830379,0
+AAPL.US,D,20200326,000000,59.6209,62.5626,59.5817,62.5035,261069438,0
+AAPL.US,D,20200327,000000,61.1306,61.8818,59.7486,59.9176,211096660,0
+AAPL.US,D,20200330,000000,60.6415,61.7974,60.3193,61.6264,173635558,0
+AAPL.US,D,20200331,000000,61.8161,63.4847,60.9489,61.4987,203638993,0
+AAPL.US,D,20200401,000000,59.6169,60.1523,57.8314,58.2664,182155344,0
+AAPL.US,D,20200402,000000,58.1262,59.29,57.2933,59.2368,171524277,0
+AAPL.US,D,20200403,000000,58.7204,59.4245,57.796,58.3875,134255722,0
+AAPL.US,D,20200406,000000,60.6788,63.6328,60.3143,63.4798,208619599,0
+AAPL.US,D,20200407,000000,65.493,65.7121,62.6411,62.7433,209722589,0
+AAPL.US,D,20200408,000000,63.5437,64.6641,63.1764,64.3478,174585358,0
+AAPL.US,D,20200409,000000,64.9845,65.3173,64.02,64.8157,167578188,0
+AAPL.US,D,20200413,000000,64.894,66.1962,64.29,66.0865,135437077,0
+AAPL.US,D,20200414,000000,67.7179,69.7124,67.2473,69.4247,201564048,0
+AAPL.US,D,20200415,000000,68.2972,69.2508,67.8709,68.7902,135573154,0
+AAPL.US,D,20200416,000000,69.5012,69.6996,68.2855,69.3383,162418698,0
+AAPL.US,D,20200417,000000,68.8522,69.397,66.9567,68.3952,222501672,0
+AAPL.US,D,20200420,000000,67.2227,68.1234,66.9547,66.9741,134395199,0
+AAPL.US,D,20200421,000000,66.8181,67.0517,64.1938,64.9079,187089166,0
+AAPL.US,D,20200422,000000,66.1739,67.2099,65.8319,66.774,121001022,0
+AAPL.US,D,20200423,000000,66.721,68.1402,66.4793,66.5176,129019316,0
+AAPL.US,D,20200424,000000,67.04,68.4474,66.991,68.4378,130770804,0
+AAPL.US,D,20200427,000000,68.1517,68.8168,67.705,68.4867,121032249,0
+AAPL.US,D,20200428,000000,68.9464,69.1301,67.2847,67.3759,115778184,0
+AAPL.US,D,20200429,000000,68.8617,70.0582,68.6587,69.5867,141905800,0
+AAPL.US,D,20200430,000000,70.1298,71.231,69.7362,71.056,189231286,0
+AAPL.US,D,20200501,000000,69.2312,72.3113,69.1341,69.9108,248723062,0
+AAPL.US,D,20200504,000000,69.9363,71.0285,69.2469,70.8999,138067843,0
+AAPL.US,D,20200505,000000,71.3604,72.7963,71.2162,71.9683,152728910,0
+AAPL.US,D,20200506,000000,72.6687,73.3404,72.2797,72.7101,147128971,0
+AAPL.US,D,20200507,000000,73.3356,73.8072,73.0311,73.4584,119096643,0
+AAPL.US,D,20200508,000000,74.1191,75.2625,73.7923,75.2076,138189930,0
+AAPL.US,D,20200511,000000,74.7185,76.8861,74.5084,76.392,150455881,0
+AAPL.US,D,20200512,000000,77.0764,77.5254,75.3968,75.5178,167316042,0
+AAPL.US,D,20200513,000000,75.6995,76.6198,73.5281,74.6084,206821656,0
+AAPL.US,D,20200514,000000,73.8463,75.1262,73.1243,75.064,163839876,0
+AAPL.US,D,20200515,000000,72.8346,74.6703,72.8022,74.623,171488429,0
+AAPL.US,D,20200518,000000,75.9461,76.7524,75.2565,76.3801,139555418,0
+AAPL.US,D,20200519,000000,76.3969,77.2455,75.9068,75.9391,104872911,0
+AAPL.US,D,20200520,000000,76.7968,77.4842,76.6807,77.4154,114950287,0
+AAPL.US,D,20200521,000000,77.2788,77.8191,76.6001,76.8379,105861860,0
+AAPL.US,D,20200522,000000,76.5768,77.4154,76.4745,77.3338,84330673,0
+AAPL.US,D,20200526,000000,78.4526,78.6313,76.7524,76.8085,129400356,0
+AAPL.US,D,20200527,000000,76.6652,77.2917,75.9263,77.1453,116435022,0
+AAPL.US,D,20200528,000000,76.8182,78.4378,76.5422,77.1798,137930631,0
+AAPL.US,D,20200529,000000,77.4202,77.8809,76.7455,77.1033,158344207,0
+AAPL.US,D,20200601,000000,77.0569,78.1707,76.9254,78.0508,83522030,0
+AAPL.US,D,20200602,000000,77.7836,78.4378,77.3437,78.4133,90350920,0
+AAPL.US,D,20200603,000000,78.7325,79.1046,78.1589,78.8423,107719924,0
+AAPL.US,D,20200604,000000,78.6666,78.9643,77.7915,78.1638,90265917,0
+AAPL.US,D,20200605,000000,78.4153,80.4512,78.386,80.3915,141491140,0
+AAPL.US,D,20200608,000000,80.0889,80.8999,79.3758,80.8667,98610195,0
+AAPL.US,D,20200609,000000,80.5465,83.8141,80.5141,83.4192,152276574,0
+AAPL.US,D,20200610,000000,84.3669,86.0328,83.9289,85.5653,171801179,0
+AAPL.US,D,20200611,000000,84.7098,85.1361,81.3557,81.459,207893685,0
+AAPL.US,D,20200612,000000,83.5969,84.3424,81.0512,82.1614,206330428,0
+AAPL.US,D,20200615,000000,80.8145,83.8307,80.6515,83.1777,143098022,0
+AAPL.US,D,20200616,000000,85.2315,85.6526,83.5969,85.3816,170540363,0
+AAPL.US,D,20200617,000000,86.1261,86.1869,85.1419,85.2627,117941588,0
+AAPL.US,D,20200618,000000,85.2195,85.7135,84.6882,85.2971,99812069,0
+AAPL.US,D,20200619,000000,86.0013,86.4699,83.7013,84.8091,272647928,0
+AAPL.US,D,20200622,000000,85.2027,87.1701,85.1567,87.0286,139630430,0
+AAPL.US,D,20200623,000000,88.2709,90.3061,87.8526,88.8868,218710938,0
+AAPL.US,D,20200624,000000,88.5136,89.4339,86.9432,87.3157,198575327,0
+AAPL.US,D,20200625,000000,87.4716,88.5136,86.7123,88.4741,141771864,0
+AAPL.US,D,20200626,000000,88.3711,88.5913,85.6085,85.7588,211599141,0
+AAPL.US,D,20200629,000000,85.6645,87.8281,85.1881,87.7347,134682952,0
+AAPL.US,D,20200630,000000,87.3217,88.7534,87.3017,88.4645,144556088,0
+AAPL.US,D,20200701,000000,88.5428,89.087,88.2513,88.2976,114158943,0
+AAPL.US,D,20200702,000000,89.2071,89.8403,88.1874,88.2976,117565272,0
+AAPL.US,D,20200706,000000,89.7257,91.1272,89.6951,90.6607,122322031,0
+AAPL.US,D,20200707,000000,91.0386,91.8175,90.2687,90.3806,115898295,0
+AAPL.US,D,20200708,000000,91.3558,92.5148,91.2675,92.4835,120709939,0
+AAPL.US,D,20200709,000000,93.3792,93.431,91.8344,92.8155,129524878,0
+AAPL.US,D,20200710,000000,92.4756,93.1031,91.8666,93.0441,93046209,0
+AAPL.US,D,20200713,000000,94.3483,96.9648,92.3998,92.6149,197570967,0
+AAPL.US,D,20200714,000000,91.9972,94.3384,91.0641,94.148,176272820,0
+AAPL.US,D,20200715,000000,96.0231,96.2744,93.6003,94.7972,157931644,0
+AAPL.US,D,20200716,000000,93.6671,94.486,93.0286,93.6294,113994447,0
+AAPL.US,D,20200717,000000,94.0794,94.2366,92.9666,93.4409,95035412,0
+AAPL.US,D,20200720,000000,93.5254,95.5487,93.1836,95.4091,93108668,0
+AAPL.US,D,20200721,000000,96.2027,96.2764,93.8429,94.0924,106848421,0
+AAPL.US,D,20200722,000000,93.7935,95.038,93.7052,94.3563,91751742,0
+AAPL.US,D,20200723,000000,94.0924,94.1679,89.2521,90.0614,203091735,0
+AAPL.US,D,20200724,000000,88.2581,90.1831,86.4748,89.8383,191168800,0
+AAPL.US,D,20200727,000000,90.903,92.0611,90.6773,91.9687,124959628,0
+AAPL.US,D,20200728,000000,91.5405,91.7154,90.4521,90.4571,106827458,0
+AAPL.US,D,20200729,000000,90.9416,92.3737,90.906,92.1937,93120370,0
+AAPL.US,D,20200730,000000,91.3638,93.4124,90.9572,93.3085,163016130,0
+AAPL.US,D,20200731,000000,99.8068,103.232,97.7919,103.084,385860944,0
+AAPL.US,D,20200803,000000,104.942,108.291,104.646,105.668,317673059,0
+AAPL.US,D,20200804,000000,105.865,107.476,105.13,106.376,178131532,0
+AAPL.US,D,20200805,000000,106.101,107.093,105.63,106.76,125761421,0
+AAPL.US,D,20200806,000000,107.103,110.981,106.505,110.49,208683813,0
+AAPL.US,D,20200807,000000,110.02,110.471,107.182,107.967,203797633,0
+AAPL.US,D,20200810,000000,109.431,110.57,106.897,109.557,218572454,0
+AAPL.US,D,20200811,000000,108.811,109.313,106.033,106.298,193359799,0
+AAPL.US,D,20200812,000000,107.387,110.09,107.192,109.834,170764510,0
+AAPL.US,D,20200813,000000,111.198,112.761,110.72,111.757,216183672,0
+AAPL.US,D,20200814,000000,111.591,111.747,109.863,111.661,170373871,0
+AAPL.US,D,20200817,000000,112.78,112.81,110.739,111.375,123033978,0
+AAPL.US,D,20200818,000000,111.118,112.721,110.787,112.288,108701553,0
+AAPL.US,D,20200819,000000,112.701,113.861,112.337,112.435,149765002,0
+AAPL.US,D,20200820,000000,112.474,115.048,112.455,114.939,130593071,0
+AAPL.US,D,20200821,000000,115.894,121.334,115.884,120.852,347873075,0
+AAPL.US,D,20200824,000000,125.065,125.145,120.451,122.306,355985158,0
+AAPL.US,D,20200825,000000,121.177,121.639,119.577,121.294,217638454,0
+AAPL.US,D,20200826,000000,122.621,123.416,121.54,122.953,167757074,0
+AAPL.US,D,20200827,000000,123.563,123.877,120.342,121.47,160070235,0
+AAPL.US,D,20200828,000000,122.454,122.875,121.059,121.284,193079424,0
+AAPL.US,D,20200831,000000,123.976,127.286,122.444,125.4,232257981,0
+AAPL.US,D,20200901,000000,129.013,130.987,126.863,130.389,156898472,0
+AAPL.US,D,20200902,000000,133.716,134.084,123.426,127.678,205931231,0
+AAPL.US,D,20200903,000000,123.337,125.203,117.101,117.465,265081345,0
+AAPL.US,D,20200904,000000,116.689,120.213,107.752,117.542,342267381,0
+AAPL.US,D,20200908,000000,110.739,115.636,109.51,109.644,238086357,0
+AAPL.US,D,20200909,000000,113.956,115.774,112.003,114.014,182079500,0
+AAPL.US,D,20200910,000000,116.973,117.101,109.333,110.293,187568354,0
+AAPL.US,D,20200911,000000,111.337,111.973,106.897,108.84,186113217,0
+AAPL.US,D,20200914,000000,111.483,112.652,109.625,112.103,144220596,0
+AAPL.US,D,20200915,000000,114.989,115.469,110.401,112.268,190004769,0
+AAPL.US,D,20200916,000000,111.973,112.721,108.88,108.968,159529259,0
+AAPL.US,D,20200917,000000,106.62,109.036,105.64,107.23,183181105,0
+AAPL.US,D,20200918,000000,107.288,107.742,103.104,103.83,295443535,0
+AAPL.US,D,20200921,000000,101.585,107.083,100.196,106.973,201398113,0
+AAPL.US,D,20200922,000000,109.51,109.684,106.081,108.657,188372021,0
+AAPL.US,D,20200923,000000,108.467,108.948,103.762,104.088,155096134,0
+AAPL.US,D,20200924,000000,102.203,107.143,102.034,105.158,172615272,0
+AAPL.US,D,20200925,000000,105.364,109.273,104.618,109.116,154337492,0
+AAPL.US,D,20200928,000000,111.757,112.063,109.605,111.709,141670950,0
+AAPL.US,D,20200929,000000,111.317,112.053,110.362,110.864,102966676,0
+AAPL.US,D,20200930,000000,110.58,113.956,110.411,112.533,146819031,0
+AAPL.US,D,20201001,000000,114.313,114.391,112.552,113.497,119493033,0
+AAPL.US,D,20201002,000000,109.714,112.103,109.056,109.844,148914990,0
+AAPL.US,D,20201005,000000,110.7,113.358,110.343,113.209,109329578,0
+AAPL.US,D,20201006,000000,112.425,112.84,109.086,109.981,166188752,0
+AAPL.US,D,20201007,000000,111.385,112.278,110.903,111.826,99661860,0
+AAPL.US,D,20201008,000000,112.967,113.113,111.355,111.719,85901657,0
+AAPL.US,D,20201009,000000,112.023,113.705,111.67,113.675,103425978,0
+AAPL.US,D,20201012,000000,116.679,121.639,115.924,120.881,247203899,0
+AAPL.US,D,20201013,000000,121.727,121.845,116.274,117.679,269949556,0
+AAPL.US,D,20201014,000000,117.581,119.557,116.245,117.768,155449750,0
+AAPL.US,D,20201015,000000,115.372,117.778,114.811,117.306,115828379,0
+AAPL.US,D,20201016,000000,117.858,118.114,115.459,115.666,118745296,0
+AAPL.US,D,20201019,000000,116.581,117.022,112.387,112.701,124143177,0
+AAPL.US,D,20201020,000000,112.919,115.626,112.357,114.193,128037481,0
+AAPL.US,D,20201021,000000,113.378,115.354,113.161,113.576,92558364,0
+AAPL.US,D,20201022,000000,114.143,114.701,111.355,112.474,104950083,0
+AAPL.US,D,20201023,000000,113.104,113.258,111.049,111.786,84970877,0
+AAPL.US,D,20201026,000000,110.787,113.258,109.704,111.796,115099237,0
+AAPL.US,D,20201027,000000,112.221,113.976,111.307,113.308,94956850,0
+AAPL.US,D,20201028,000000,111.796,112.161,107.957,108.055,148118342,0
+AAPL.US,D,20201029,000000,109.205,113.636,109.036,112.063,150373338,0
+AAPL.US,D,20201030,000000,107.917,108.831,104.666,105.787,196108477,0
+AAPL.US,D,20201102,000000,106.033,107.565,104.286,105.698,126435435,0
+AAPL.US,D,20201103,000000,106.562,108.34,105.658,107.328,110750284,0
+AAPL.US,D,20201104,000000,110.912,112.318,109.186,111.699,142250383,0
+AAPL.US,D,20201105,000000,114.618,116.245,113.576,115.666,130057850,0
+AAPL.US,D,20201106,000000,115.177,116.043,113.045,115.538,117579376,0
+AAPL.US,D,20201109,000000,117.306,118.751,112.967,113.228,158729201,0
+AAPL.US,D,20201110,000000,112.474,114.461,111.098,112.889,141787514,0
+AAPL.US,D,20201111,000000,114.083,116.463,113.348,116.324,115357422,0
+AAPL.US,D,20201112,000000,116.453,117.336,115.421,116.052,106169218,0
+AAPL.US,D,20201113,000000,116.274,116.501,114.731,116.099,83916368,0
+AAPL.US,D,20201116,000000,115.764,117.778,115.009,117.111,93669728,0
+AAPL.US,D,20201117,000000,116.384,117.465,115.804,116.225,76296466,0
+AAPL.US,D,20201118,000000,115.459,116.649,114.861,114.89,78403540,0
+AAPL.US,D,20201119,000000,114.461,115.904,113.715,115.489,76134153,0
+AAPL.US,D,20201120,000000,115.499,115.616,114.173,114.223,75611596,0
+AAPL.US,D,20201123,000000,114.073,114.49,110.739,110.826,131448979,0
+AAPL.US,D,20201124,000000,110.884,112.77,109.605,112.103,116979755,0
+AAPL.US,D,20201125,000000,112.464,113.655,112.103,112.948,78585493,0
+AAPL.US,D,20201127,000000,113.477,114.361,113.132,113.497,47964680,0
+AAPL.US,D,20201130,000000,113.871,117.759,113.715,115.894,174030270,0
+AAPL.US,D,20201201,000000,117.798,120.193,116.835,119.457,131662122,0
+AAPL.US,D,20201202,000000,118.781,120.097,117.679,119.813,91431486,0
+AAPL.US,D,20201203,000000,120.243,120.5,118.97,119.675,81121208,0
+AAPL.US,D,20201204,000000,119.337,119.597,118.289,119.007,80394711,0
+AAPL.US,D,20201207,000000,119.066,121.254,119.007,120.47,88980278,0
+AAPL.US,D,20201208,000000,121.059,121.658,119.823,121.069,84245241,0
+AAPL.US,D,20201209,000000,121.215,122.611,117.788,118.543,118009296,0
+AAPL.US,D,20201210,000000,117.306,120.588,116.973,119.968,83529347,0
+AAPL.US,D,20201211,000000,119.182,119.497,117.356,119.163,89310778,0
+AAPL.US,D,20201214,000000,119.337,120.077,118.309,118.543,81232520,0
+AAPL.US,D,20201215,000000,121.03,124.495,120.823,124.475,161869518,0
+AAPL.US,D,20201216,000000,124.025,124.959,123.211,124.409,100886901,0
+AAPL.US,D,20201217,000000,125.479,126.148,124.633,125.283,96933159,0
+AAPL.US,D,20201218,000000,125.538,125.674,122.778,123.307,197792420,0
+AAPL.US,D,20201221,000000,121.698,124.9,120.164,124.821,124558281,0
+AAPL.US,D,20201222,000000,128.111,130.831,126.217,128.376,173970329,0
+AAPL.US,D,20201223,000000,128.649,128.919,127.296,127.471,90629698,0
+AAPL.US,D,20201224,000000,127.826,129.918,127.609,128.464,56428097,0
+AAPL.US,D,20201228,000000,130.429,133.706,129.967,133.07,127881181,0
+AAPL.US,D,20201229,000000,134.386,135.105,130.772,131.283,124348484,0
+AAPL.US,D,20201230,000000,131.941,132.384,129.858,130.173,99082532,0
+AAPL.US,D,20201231,000000,130.516,131.155,128.219,129.171,101819658,0
+AAPL.US,D,20210104,000000,129.977,130.065,123.406,125.979,147209965,0
+AAPL.US,D,20210105,000000,125.469,128.238,125.016,127.52,100328379,0
+AAPL.US,D,20210106,000000,124.32,127.56,123.033,123.249,159317474,0
+AAPL.US,D,20210107,000000,124.949,128.131,124.455,127.433,112566533,0
+AAPL.US,D,20210108,000000,128.919,129.113,126.785,128.542,108026084,0
+AAPL.US,D,20210111,000000,125.762,126.725,125.085,125.557,103364977,0
+AAPL.US,D,20210112,000000,125.085,126.256,123.505,125.38,94458803,0
+AAPL.US,D,20210113,000000,125.341,127.954,125.075,127.403,91054103,0
+AAPL.US,D,20210114,000000,127.316,127.51,125.341,125.489,92682250,0
+AAPL.US,D,20210115,000000,125.36,126.775,123.633,123.758,114642006,0
+AAPL.US,D,20210119,000000,124.38,125.293,123.583,124.426,93232431,0
+AAPL.US,D,20210120,000000,125.243,128.974,125.135,128.522,107164454,0
+AAPL.US,D,20210121,000000,130.251,135.958,130.045,133.249,123816583,0
+AAPL.US,D,20210122,000000,132.669,136.135,131.432,135.368,117580853,0
+AAPL.US,D,20210125,000000,139.277,141.231,132.921,139.13,161910043,0
+AAPL.US,D,20210126,000000,139.797,140.465,137.608,139.367,101073828,0
+AAPL.US,D,20210127,000000,139.631,140.465,136.684,138.284,144684801,0
+AAPL.US,D,20210128,000000,135.811,138.215,133.08,133.464,146510641,0
+AAPL.US,D,20210129,000000,132.225,133.12,126.765,128.454,182365178,0
+AAPL.US,D,20210201,000000,130.202,131.784,127.443,130.576,109137157,0
+AAPL.US,D,20210202,000000,132.128,132.699,131.026,131.402,85577241,0
+AAPL.US,D,20210203,000000,132.156,132.166,130.065,130.379,92332138,0
+AAPL.US,D,20210204,000000,132.689,133.756,131.007,133.746,86478871,0
+AAPL.US,D,20210205,000000,133.906,133.974,132.454,133.337,77642101,0
+AAPL.US,D,20210208,000000,132.619,133.532,131.528,133.482,73132323,0
+AAPL.US,D,20210209,000000,133.2,134.416,132.444,132.599,78750293,0
+AAPL.US,D,20210210,000000,133.06,133.561,131.016,131.99,74926697,0
+AAPL.US,D,20210211,000000,132.493,132.971,130.409,131.735,65934524,0
+AAPL.US,D,20210212,000000,130.969,132.128,130.351,131.97,61693196,0
+AAPL.US,D,20210216,000000,132.088,132.599,129.456,129.848,82650257,0
+AAPL.US,D,20210217,000000,127.954,128.909,126.226,127.55,100609851,0
+AAPL.US,D,20210218,000000,125.959,126.735,124.202,126.458,99349729,0
+AAPL.US,D,20210219,000000,126.982,127.423,125.567,126.618,89925328,0
+AAPL.US,D,20210222,000000,124.791,126.468,122.454,122.845,106591108,0
+AAPL.US,D,20210223,000000,120.657,123.544,115.421,122.709,162346787,0
+AAPL.US,D,20210224,000000,121.806,122.416,119.163,122.207,113897944,0
+AAPL.US,D,20210225,000000,121.55,123.287,117.514,117.945,152014027,0
+AAPL.US,D,20210226,000000,119.507,121.717,118.152,118.212,168795990,0
+AAPL.US,D,20210301,000000,120.647,124.712,119.705,124.574,119301524,0
+AAPL.US,D,20210302,000000,125.184,125.489,121.875,121.982,104893024,0
+AAPL.US,D,20210303,000000,121.678,122.562,118.781,118.998,115873963,0
+AAPL.US,D,20210304,000000,118.691,120.5,115.646,117.121,182740480,0
+AAPL.US,D,20210305,000000,117.935,118.881,114.618,118.367,157724377,0
+AAPL.US,D,20210308,000000,117.887,117.955,113.288,113.437,158350085,0
+AAPL.US,D,20210309,000000,116.052,118.998,115.814,118.045,132859625,0
+AAPL.US,D,20210310,000000,118.631,119.104,116.463,116.983,114824619,0
+AAPL.US,D,20210311,000000,119.457,120.115,118.212,118.901,105678299,0
+AAPL.US,D,20210312,000000,117.385,118.123,116.176,117.985,90372773,0
+AAPL.US,D,20210315,000000,118.357,120.881,117.405,120.872,94973729,0
+AAPL.US,D,20210316,000000,122.552,124.025,121.579,122.425,118193771,0
+AAPL.US,D,20210317,000000,120.931,122.709,119.27,121.629,114813654,0
+AAPL.US,D,20210318,000000,119.793,120.087,117.306,117.504,124596247,0
+AAPL.US,D,20210319,000000,116.904,118.377,116.679,116.983,190325355,0
+AAPL.US,D,20210322,000000,117.316,120.764,117.249,120.292,114792778,0
+AAPL.US,D,20210323,000000,120.233,121.118,119.075,119.457,97924357,0
+AAPL.US,D,20210324,000000,119.734,119.813,117.052,117.082,90809158,0
+AAPL.US,D,20210325,000000,116.551,118.601,116.023,117.562,101388831,0
+AAPL.US,D,20210326,000000,117.336,118.426,115.944,118.162,96492519,0
+AAPL.US,D,20210329,000000,118.592,119.497,117.699,118.337,82899396,0
+AAPL.US,D,20210330,000000,117.101,117.385,115.884,116.904,87877016,0
+AAPL.US,D,20210331,000000,118.592,120.421,118.104,119.085,121369344,0
+AAPL.US,D,20210401,000000,120.558,121.059,119.407,119.909,77021842,0
+AAPL.US,D,20210405,000000,120.764,123.003,119.978,122.748,90932953,0
+AAPL.US,D,20210406,000000,123.337,123.936,122.502,123.053,82234770,0
+AAPL.US,D,20210407,000000,122.679,124.702,122.001,124.682,85615053,0
+AAPL.US,D,20210408,000000,125.712,127.118,125.293,127.091,91131350,0
+AAPL.US,D,20210409,000000,126.548,129.703,126.226,129.663,109432696,0
+AAPL.US,D,20210412,000000,129.201,129.515,127.346,127.944,93773027,0
+AAPL.US,D,20210413,000000,129.123,131.273,128.62,131.046,93615640,0
+AAPL.US,D,20210414,000000,131.547,131.606,128.346,128.719,89467797,0
+AAPL.US,D,20210415,000000,130.459,131.606,130.291,131.115,91646793,0
+AAPL.US,D,20210416,000000,130.92,131.283,129.937,130.791,87108190,0
+AAPL.US,D,20210419,000000,130.163,132.068,129.996,131.451,96690468,0
+AAPL.US,D,20210420,000000,131.626,132.128,128.504,129.77,97252709,0
+AAPL.US,D,20210421,000000,129.043,130.389,128.003,130.154,70619182,0
+AAPL.US,D,20210422,000000,129.703,130.781,128.111,128.63,86743099,0
+AAPL.US,D,20210423,000000,128.849,131.725,128.849,130.94,80783888,0
+AAPL.US,D,20210426,000000,131.442,131.665,130.211,131.333,68627129,0
+AAPL.US,D,20210427,000000,131.616,132.01,130.743,131.007,67714975,0
+AAPL.US,D,20210428,000000,130.93,131.626,129.742,130.231,110533718,0
+AAPL.US,D,20210429,000000,133.05,133.639,129.133,130.134,154990117,0
+AAPL.US,D,20210430,000000,128.474,130.211,127.768,128.161,112666607,0
+AAPL.US,D,20210503,000000,128.729,130.705,128.522,129.22,77068991,0
+AAPL.US,D,20210504,000000,127.894,128.191,123.534,124.633,141105475,0
+AAPL.US,D,20210505,000000,125.959,127.177,124.752,124.88,86162986,0
+AAPL.US,D,20210506,000000,124.672,126.498,123.936,126.488,80139267,0
+AAPL.US,D,20210507,000000,127.778,128.181,126.439,127.157,80868592,0
+AAPL.US,D,20210510,000000,126.38,126.508,123.837,123.877,90184896,0
+AAPL.US,D,20210511,000000,120.608,123.317,119.89,122.963,129170192,0
+AAPL.US,D,20210512,000000,120.51,121.717,119.377,119.89,114864361,0
+AAPL.US,D,20210513,000000,121.658,123.202,121.344,122.04,108401959,0
+AAPL.US,D,20210514,000000,123.297,124.89,122.904,124.455,83883942,0
+AAPL.US,D,20210517,000000,123.847,123.956,122.237,123.317,76026457,0
+AAPL.US,D,20210518,000000,123.603,124.015,121.855,121.923,64863126,0
+AAPL.US,D,20210519,000000,120.272,121.991,119.978,121.767,94834631,0
+AAPL.US,D,20210520,000000,122.296,124.722,122.168,124.32,78701655,0
+AAPL.US,D,20210521,000000,124.821,124.998,122.276,122.493,81198486,0
+AAPL.US,D,20210524,000000,123.063,124.939,122.993,124.125,64607144,0
+AAPL.US,D,20210525,000000,124.821,125.313,123.367,123.927,73737674,0
+AAPL.US,D,20210526,000000,123.985,124.399,123.465,123.877,57933714,0
+AAPL.US,D,20210527,000000,123.485,124.642,122.148,122.346,96896569,0
+AAPL.US,D,20210528,000000,122.631,122.855,121.629,121.688,73022540,0
+AAPL.US,D,20210601,000000,122.148,122.416,121.03,121.364,69260376,0
+AAPL.US,D,20210602,000000,121.374,122.306,121.138,122.13,60701525,0
+AAPL.US,D,20210603,000000,121.757,121.923,120.243,120.647,78058633,0
+AAPL.US,D,20210604,000000,121.158,123.211,120.941,122.943,76973370,0
+AAPL.US,D,20210607,000000,123.22,123.367,121.914,122.953,72762896,0
+AAPL.US,D,20210608,000000,123.643,125.449,123.259,123.768,76189428,0
+AAPL.US,D,20210609,000000,124.222,124.752,123.563,124.153,58242979,0
+AAPL.US,D,20210610,000000,124.045,125.184,122.993,123.162,72894860,0
+AAPL.US,D,20210611,000000,123.573,124.445,123.152,124.36,54806883,0
+AAPL.US,D,20210614,000000,124.821,127.471,124.095,127.413,99232197,0
+AAPL.US,D,20210615,000000,126.903,127.53,126.362,126.608,64252212,0
+AAPL.US,D,20210616,000000,127.306,127.816,125.449,127.099,94018542,0
+AAPL.US,D,20210617,000000,126.765,129.446,126.618,128.699,99042942,0
+AAPL.US,D,20210618,000000,127.638,128.426,127.187,127.394,111568135,0
+AAPL.US,D,20210621,000000,127.246,129.308,126.188,129.201,81575196,0
+AAPL.US,D,20210622,000000,129.033,130.93,128.532,130.841,76578387,0
+AAPL.US,D,20210623,000000,130.635,131.165,130.114,130.566,61659310,0
+AAPL.US,D,20210624,000000,131.293,131.481,129.82,130.291,70360028,0
+AAPL.US,D,20210625,000000,130.341,130.752,129.703,129.996,72482520,0
+AAPL.US,D,20210628,000000,130.291,132.068,130.231,131.616,63601942,0
+AAPL.US,D,20210629,000000,131.636,133.299,131.195,133.14,66105395,0
+AAPL.US,D,20210630,000000,132.98,134.191,132.689,133.756,64779635,0
+AAPL.US,D,20210701,000000,133.406,134.112,132.579,134.054,53745415,0
+AAPL.US,D,20210702,000000,134.67,136.723,134.523,136.684,80840227,0
+AAPL.US,D,20210706,000000,136.792,139.797,136.792,138.69,110778101,0
+AAPL.US,D,20210707,000000,140.173,141.498,139.317,141.182,107429415,0
+AAPL.US,D,20210708,000000,138.254,140.682,137.361,139.885,108109217,0
+AAPL.US,D,20210709,000000,139.407,142.243,139.307,141.715,102288130,0
+AAPL.US,D,20210712,000000,142.783,142.891,140.622,141.113,78130874,0
+AAPL.US,D,20210713,000000,140.682,144,140.271,142.233,103246898,0
+AAPL.US,D,20210714,000000,144.622,146.066,144.216,145.652,130099941,0
+AAPL.US,D,20210715,000000,145.739,146.486,143.649,144.992,109383930,0
+AAPL.US,D,20210716,000000,144.972,146.251,142.462,142.961,95489414,0
+AAPL.US,D,20210719,000000,140.378,140.692,138.344,139.111,124348941,0
+AAPL.US,D,20210720,000000,140.103,143.659,139.611,142.724,98662388,0
+AAPL.US,D,20210721,000000,142.126,142.704,141.241,141.996,76793265,0
+AAPL.US,D,20210722,000000,142.517,144.709,142.403,143.364,79194233,0
+AAPL.US,D,20210723,000000,144.088,145.229,143.479,145.072,73162119,0
+AAPL.US,D,20210726,000000,144.787,146.32,144.236,145.495,74172471,0
+AAPL.US,D,20210727,000000,145.632,145.711,142.146,143.334,107334172,0
+AAPL.US,D,20210728,000000,141.448,143.529,139.199,141.588,121785481,0
+AAPL.US,D,20210729,000000,141.299,143.119,141.192,142.233,58060234,0
+AAPL.US,D,20210730,000000,140.997,142.901,140.731,142.442,72131166,0
+AAPL.US,D,20210802,000000,142.931,143.509,141.85,142.116,64389049,0
+AAPL.US,D,20210803,000000,142.403,144.564,141.783,143.905,66341465,0
+AAPL.US,D,20210804,000000,143.817,144.316,142.852,143.509,57721082,0
+AAPL.US,D,20210805,000000,143.539,144.365,142.744,143.619,47511194,0
+AAPL.US,D,20210806,000000,143.138,143.877,142.433,142.931,55342913,0
+AAPL.US,D,20210809,000000,142.991,143.479,142.333,142.881,50007551,0
+AAPL.US,D,20210810,000000,143.226,144.454,142.116,142.413,70573865,0
+AAPL.US,D,20210811,000000,142.842,143.499,142.343,142.656,49582995,0
+AAPL.US,D,20210812,000000,142.981,145.768,142.637,145.613,75436753,0
+AAPL.US,D,20210813,000000,145.691,146.163,145.002,145.817,60709024,0
+AAPL.US,D,20210816,000000,145.269,147.872,143.254,147.802,105885501,0
+AAPL.US,D,20210817,000000,146.929,148.35,145.807,146.891,94301916,0
+AAPL.US,D,20210818,000000,146.505,147.41,142.941,143.148,88265529,0
+AAPL.US,D,20210819,000000,141.85,144.739,141.328,143.479,88914101,0
+AAPL.US,D,20210820,000000,144.197,145.229,143.559,144.925,61910035,0
+AAPL.US,D,20210823,000000,145.042,146.891,144.631,146.417,61482828,0
+AAPL.US,D,20210824,000000,146.163,147.548,145.867,146.33,49698497,0
+AAPL.US,D,20210825,000000,146.515,147.015,144.544,145.091,60316691,0
+AAPL.US,D,20210826,000000,145.101,145.837,144.266,144.286,49689058,0
+AAPL.US,D,20210827,000000,144.236,145.476,143.609,145.329,57056134,0
+AAPL.US,D,20210830,000000,145.72,150.119,145.339,149.766,93000303,0
+AAPL.US,D,20210831,000000,149.314,149.453,147.971,148.499,88395513,0
+AAPL.US,D,20210901,000000,149.483,151.564,149.002,149.166,82118169,0
+AAPL.US,D,20210902,000000,150.484,151.307,149.059,150.278,72770366,0
+AAPL.US,D,20210903,000000,150.386,151.219,149.739,150.907,59166179,0
+AAPL.US,D,20210907,000000,151.555,153.803,150.995,153.245,84126857,0
+AAPL.US,D,20210908,000000,153.526,153.586,150.581,151.693,76092252,0
+AAPL.US,D,20210909,000000,152.064,152.675,150.561,150.68,58593252,0
+AAPL.US,D,20210910,000000,151.584,152.054,145.427,145.691,144058770,0
+AAPL.US,D,20210913,000000,147.321,148.098,145.476,146.26,104705109,0
+AAPL.US,D,20210914,000000,147.044,147.753,143.688,144.855,111751921,0
+AAPL.US,D,20210915,000000,145.289,146.153,143.158,145.748,85152448,0
+AAPL.US,D,20210916,000000,145.171,145.691,143.981,145.513,69562714,0
+AAPL.US,D,20210917,000000,145.543,145.543,142.557,142.852,132786668,0
+AAPL.US,D,20210920,000000,140.642,141.666,138.156,139.797,126253138,0
+AAPL.US,D,20210921,000000,140.771,141.428,139.64,140.281,77537770,0
+AAPL.US,D,20210922,000000,141.28,143.216,140.544,142.646,78120965,0
+AAPL.US,D,20210923,000000,143.43,143.847,142.442,143.609,66294930,0
+AAPL.US,D,20210924,000000,142.462,144.226,142.373,143.698,54679389,0
+AAPL.US,D,20210927,000000,142.283,142.754,140.662,142.184,75816719,0
+AAPL.US,D,20210928,000000,140.103,141.578,138.573,138.785,111420688,0
+AAPL.US,D,20210929,000000,139.337,141.28,138.902,139.689,76278173,0
+AAPL.US,D,20210930,000000,140.504,141.211,138.166,138.384,91057554,0
+AAPL.US,D,20211001,000000,138.775,139.779,136.056,139.515,96765907,0
+AAPL.US,D,20211004,000000,138.642,139.081,135.231,136.085,100531069,0
+AAPL.US,D,20211005,000000,136.429,139.111,136.301,138,82677817,0
+AAPL.US,D,20211006,000000,136.411,139.021,135.329,138.874,85090898,0
+AAPL.US,D,20211007,000000,139.914,141.045,139.582,140.143,63119641,0
+AAPL.US,D,20211008,000000,140.87,141.017,139.427,139.759,60093647,0
+AAPL.US,D,20211011,000000,139.139,141.637,138.69,139.669,65900306,0
+AAPL.US,D,20211012,000000,140.083,140.103,137.934,138.394,74676800,0
+AAPL.US,D,20211013,000000,138.126,138.284,136.145,137.805,80532331,0
+AAPL.US,D,20211014,000000,138.981,140.721,138.394,140.602,71477746,0
+AAPL.US,D,20211015,000000,140.612,141.715,140.358,141.666,69466792,0
+AAPL.US,D,20211018,000000,140.301,143.619,140.014,143.334,87512160,0
+AAPL.US,D,20211019,000000,143.768,145.887,143.334,145.485,78094945,0
+AAPL.US,D,20211020,000000,145.427,146.467,144.855,145.976,59731318,0
+AAPL.US,D,20211021,000000,145.533,146.35,144.612,146.192,62800973,0
+AAPL.US,D,20211022,000000,146.397,146.881,145.367,145.417,60206413,0
+AAPL.US,D,20211025,000000,145.407,146.085,144.375,145.367,51860125,0
+AAPL.US,D,20211026,000000,146.046,147.528,145.729,146.036,62261523,0
+AAPL.US,D,20211027,000000,146.075,146.437,145.22,145.573,57355247,0
+AAPL.US,D,20211028,000000,146.525,149.806,146.427,149.225,102326399,0
+AAPL.US,D,20211029,000000,143.971,146.643,143.197,146.505,127760568,0
+AAPL.US,D,20211101,000000,145.711,146.407,144.544,145.682,76264078,0
+AAPL.US,D,20211102,000000,145.387,148.244,145.377,146.723,70674992,0
+AAPL.US,D,20211103,000000,147.084,148.638,146.525,148.168,55736277,0
+AAPL.US,D,20211104,000000,148.254,149.088,147.331,147.644,61751538,0
+AAPL.US,D,20211105,000000,148.776,149.078,146.979,148.177,66837154,0
+AAPL.US,D,20211108,000000,148.303,148.459,147.074,147.35,56175070,0
+AAPL.US,D,20211109,000000,147.114,148.322,146.979,147.713,57979200,0
+AAPL.US,D,20211110,000000,146.939,147.044,144.805,144.875,66554555,0
+AAPL.US,D,20211111,000000,145.897,146.36,144.641,144.825,41860027,0
+AAPL.US,D,20211112,000000,145.377,147.311,144.444,146.91,65142458,0
+AAPL.US,D,20211115,000000,147.283,148.767,146.36,146.919,60465151,0
+AAPL.US,D,20211116,000000,146.861,148.379,146.27,147.902,60499258,0
+AAPL.US,D,20211117,000000,147.892,151.811,147.892,150.337,90669952,0
+AAPL.US,D,20211118,000000,150.543,155.413,149.915,154.629,140718957,0
+AAPL.US,D,20211119,000000,154.412,157.712,153.314,157.251,119766379,0
+AAPL.US,D,20211122,000000,158.349,162.3,157.692,157.712,119932075,0
+AAPL.US,D,20211123,000000,157.802,158.469,155.798,158.086,98056621,0
+AAPL.US,D,20211124,000000,157.447,158.803,156.366,158.607,70920798,0
+AAPL.US,D,20211126,000000,156.288,157.152,153.147,153.586,78574177,0
+AAPL.US,D,20211129,000000,156.101,157.871,155.531,156.957,90609935,0
+AAPL.US,D,20211130,000000,156.702,162.122,156.642,161.905,177699155,0
+AAPL.US,D,20211201,000000,164.037,166.796,161.15,161.386,155620461,0
+AAPL.US,D,20211202,000000,155.471,160.825,154.559,160.394,139607625,0
+AAPL.US,D,20211203,000000,160.648,161.571,156.444,158.509,120498950,0
+AAPL.US,D,20211206,000000,160.914,164.431,160.904,161.925,109752004,0
+AAPL.US,D,20211207,000000,165.598,168.056,164.882,167.662,122931159,0
+AAPL.US,D,20211208,000000,168.595,172.348,167.19,171.482,119453248,0
+AAPL.US,D,20211209,000000,171.316,173.121,170.351,170.972,111208690,0
+AAPL.US,D,20211210,000000,171.6,175.943,171.097,175.764,117823595,0
+AAPL.US,D,20211213,000000,177.385,178.387,171.923,172.131,156451554,0
+AAPL.US,D,20211214,000000,171.65,174.083,168.674,170.745,142304238,0
+AAPL.US,D,20211215,000000,171.512,175.814,168.773,175.615,133812641,0
+AAPL.US,D,20211216,000000,175.596,177.413,167.239,168.724,153336372,0
+AAPL.US,D,20211217,000000,166.434,169.91,166.198,167.623,200033433,0
+AAPL.US,D,20211220,000000,164.822,167.072,164.017,166.257,109754180,0
+AAPL.US,D,20211221,000000,168.036,169.644,165.638,169.442,93098761,0
+AAPL.US,D,20211222,000000,169.491,172.249,168.615,172.032,94068073,0
+AAPL.US,D,20211223,000000,172.239,173.21,171.67,172.66,69790519,0
+AAPL.US,D,20211227,000000,173.446,176.718,173.426,176.63,76491210,0
+AAPL.US,D,20211228,000000,176.462,177.601,174.858,175.606,80804592,0
+AAPL.US,D,20211229,000000,175.645,176.922,174.48,175.694,63656858,0
+AAPL.US,D,20211230,000000,175.784,176.864,174.43,174.537,61026904,0
+AAPL.US,D,20211231,000000,174.43,175.547,173.614,173.918,65406129,0
+AAPL.US,D,20220103,000000,174.172,179.124,174.054,178.268,106897594,0
+AAPL.US,D,20220104,000000,178.879,179.18,175.44,176.011,101393726,0
+AAPL.US,D,20220105,000000,175.923,176.472,171.05,171.326,96520768,0
+AAPL.US,D,20220106,000000,169.083,171.7,168.114,168.467,98936761,0
+AAPL.US,D,20220107,000000,169.342,170.559,167.514,168.635,88528090,0
+AAPL.US,D,20220110,000000,165.598,168.956,164.714,168.655,109005231,0
+AAPL.US,D,20220111,000000,168.783,171.581,167.308,171.482,77735506,0
+AAPL.US,D,20220112,000000,172.503,173.535,171.226,171.923,76374400,0
+AAPL.US,D,20220113,000000,172.171,172.995,168.26,168.655,86278482,0
+AAPL.US,D,20220114,000000,167.818,170.217,167.573,169.521,82128228,0
+AAPL.US,D,20220118,000000,167.986,168.995,165.925,166.306,93081224,0
+AAPL.US,D,20220119,000000,166.504,167.563,162.532,162.819,96803974,0
+AAPL.US,D,20220120,000000,163.557,166.188,160.806,161.13,93338292,0
+AAPL.US,D,20220121,000000,161.043,162.918,158.959,159.067,125425923,0
+AAPL.US,D,20220124,000000,156.741,158.959,151.517,158.29,166119872,0
+AAPL.US,D,20220125,000000,155.718,159.411,153.793,156.503,118227531,0
+AAPL.US,D,20220126,000000,160.138,161.013,154.579,156.415,110546657,0
+AAPL.US,D,20220127,000000,159.106,160.473,155.032,155.955,124512945,0
+AAPL.US,D,20220128,000000,162.31,166.845,159.45,166.825,183710266,0
+AAPL.US,D,20220131,000000,166.66,171.403,166.021,171.187,117965368,0
+AAPL.US,D,20220201,000000,170.44,171.246,168.773,171.02,88022465,0
+AAPL.US,D,20220202,000000,171.147,172.268,169.771,172.229,86695547,0
+AAPL.US,D,20220203,000000,170.893,172.62,168.585,169.352,91293845,0
+AAPL.US,D,20220204,000000,168.367,170.736,167.387,169.064,84088189,0
+AAPL.US,D,20220207,000000,169.53,170.588,167.652,168.348,78771386,0
+AAPL.US,D,20220208,000000,168.417,171.962,168.124,171.453,76301739,0
+AAPL.US,D,20220209,000000,172.65,173.239,171.522,172.877,72687815,0
+AAPL.US,D,20220210,000000,170.775,172.091,168.24,168.802,92653997,0
+AAPL.US,D,20220211,000000,169.005,169.741,164.793,165.382,100612371,0
+AAPL.US,D,20220214,000000,164.137,166.306,163.349,165.618,87881525,0
+AAPL.US,D,20220215,000000,167.672,169.616,166.964,169.461,65551373,0
+AAPL.US,D,20220216,000000,168.537,169.999,166.767,169.223,62381273,0
+AAPL.US,D,20220217,000000,167.73,168.595,165.215,165.618,70958752,0
+AAPL.US,D,20220218,000000,166.544,167.249,162.987,164.067,84401511,0
+AAPL.US,D,20220222,000000,161.797,163.479,159.018,161.15,92956697,0
+AAPL.US,D,20220223,000000,162.35,162.947,156.672,156.987,91780487,0
+AAPL.US,D,20220224,000000,149.64,159.706,149.068,159.599,143925102,0
+AAPL.US,D,20220225,000000,160.677,161.935,157.772,161.671,93784129,0
+AAPL.US,D,20220228,000000,159.913,162.231,159.294,161.935,96927193,0
+AAPL.US,D,20220301,000000,161.513,163.389,158.843,160.049,85117070,0
+AAPL.US,D,20220302,000000,161.22,164.127,159.803,163.349,81293607,0
+AAPL.US,D,20220303,000000,165.215,165.648,162.36,163.025,78187353,0
+AAPL.US,D,20220304,000000,161.316,162.36,158.968,160.02,85469029,0
+AAPL.US,D,20220307,000000,160.207,161.836,155.975,156.23,98316217,0
+AAPL.US,D,20220308,000000,155.758,159.736,152.79,154.402,133729072,0
+AAPL.US,D,20220309,000000,158.359,160.256,156.338,159.803,93254594,0
+AAPL.US,D,20220310,000000,157.104,157.29,152.968,155.461,107414998,0
+AAPL.US,D,20220311,000000,155.867,156.21,151.517,151.742,98878322,0
+AAPL.US,D,20220314,000000,148.528,151.141,147.204,147.713,110871788,0
+AAPL.US,D,20220315,000000,147.991,152.567,147.479,152.094,94793694,0
+AAPL.US,D,20220316,000000,154.021,156.917,151.477,156.513,104313263,0
+AAPL.US,D,20220317,000000,155.551,157.89,154.589,157.516,77103367,0
+AAPL.US,D,20220318,000000,157.408,161.306,156.682,160.816,125942208,0
+AAPL.US,D,20220321,000000,160.356,163.145,159.873,162.192,97696769,0
+AAPL.US,D,20220322,000000,162.32,166.148,161.73,165.559,83136428,0
+AAPL.US,D,20220323,000000,164.744,169.313,164.411,166.925,99992393,0
+AAPL.US,D,20220324,000000,167.76,170.775,166.925,170.707,91905063,0
+AAPL.US,D,20220325,000000,170.52,171.893,169.422,171.345,82131178,0
+AAPL.US,D,20220328,000000,168.85,172.338,168.684,172.21,92150293,0
+AAPL.US,D,20220329,000000,173.277,175.557,172.937,175.507,102568881,0
+AAPL.US,D,20220330,000000,175.106,176.146,173.287,174.34,94456028,0
+AAPL.US,D,20220331,000000,174.41,174.597,171.03,171.236,105077133,0
+AAPL.US,D,20220401,000000,170.667,171.502,168.625,170.942,80301030,0
+AAPL.US,D,20220404,000000,171.197,175.047,171.069,174.997,78052287,0
+AAPL.US,D,20220405,000000,174.073,174.858,171.05,171.68,74846217,0
+AAPL.US,D,20220406,000000,169.035,170.284,166.845,168.517,90811319,0
+AAPL.US,D,20220407,000000,167.857,170.019,166.573,168.82,79121590,0
+AAPL.US,D,20220408,000000,168.467,168.467,165.934,166.806,78082393,0
+AAPL.US,D,20220411,000000,165.45,165.767,162.31,162.552,73668408,0
+AAPL.US,D,20220412,000000,164.773,166.592,163.429,164.421,80824994,0
+AAPL.US,D,20220413,000000,164.157,167.74,163.557,167.111,72008593,0
+AAPL.US,D,20220414,000000,167.328,167.966,161.856,162.102,76811739,0
+AAPL.US,D,20220418,000000,160.756,163.379,160.413,161.885,70382224,0
+AAPL.US,D,20220419,000000,161.836,164.576,160.746,164.167,69056531,0
+AAPL.US,D,20220420,000000,165.5,165.618,162.898,163.997,69266565,0
+AAPL.US,D,20220421,000000,165.648,168.22,162.711,163.213,88944273,0
+AAPL.US,D,20220422,000000,163.251,164.625,158.379,158.664,86552776,0
+AAPL.US,D,20220425,000000,158.007,160.02,155.404,159.736,97936418,0
+AAPL.US,D,20220426,000000,159.116,159.206,153.694,153.773,97504955,0
+AAPL.US,D,20220427,000000,152.899,156.711,152.38,153.546,89796136,0
+AAPL.US,D,20220428,000000,156.18,161.336,155.867,160.483,132779254,0
+AAPL.US,D,20220429,000000,158.714,162.997,154.216,154.609,134340156,0
+AAPL.US,D,20220502,000000,153.684,155.179,150.317,154.913,125476800,0
+AAPL.US,D,20220503,000000,155.1,157.604,153.304,156.405,90717247,0
+AAPL.US,D,20220504,000000,156.593,163.271,156.19,162.819,110386820,0
+AAPL.US,D,20220505,000000,160.687,160.914,151.956,153.744,133093807,0
+AAPL.US,D,20220506,000000,153.225,156.593,151.427,154.472,118236076,0
+AAPL.US,D,20220509,000000,152.158,153.047,148.786,149.344,133970328,0
+AAPL.US,D,20220510,000000,152.742,153.942,150.199,151.752,117464384,0
+AAPL.US,D,20220511,000000,150.76,152.675,143.207,143.887,145284275,0
+AAPL.US,D,20220512,000000,140.223,143.589,136.321,140.014,185922192,0
+AAPL.US,D,20220513,000000,142.006,145.461,140.552,144.484,116063484,0
+AAPL.US,D,20220516,000000,142.951,144.885,141.607,142.941,88219177,0
+AAPL.US,D,20220517,000000,146.202,147.094,144.059,146.573,79760598,0
+AAPL.US,D,20220518,000000,144.226,144.729,137.4,138.304,111738284,0
+AAPL.US,D,20220519,000000,137.38,139.13,134.162,134.897,138570191,0
+AAPL.US,D,20220520,000000,136.606,138.186,130.241,135.132,139924868,0
+AAPL.US,D,20220523,000000,135.329,140.701,135.191,140.552,119866816,0
+AAPL.US,D,20220524,000000,138.289,139.437,134.878,137.855,106026133,0
+AAPL.US,D,20220525,000000,135.958,139.254,135.869,138.01,94164257,0
+AAPL.US,D,20220526,000000,134.937,141.764,134.69,141.211,92248905,0
+AAPL.US,D,20220527,000000,142.793,147.006,142.666,146.969,92632714,0
+AAPL.US,D,20220531,000000,146.407,147.971,144.216,146.182,105604270,0
+AAPL.US,D,20220601,000000,147.224,149.031,145.042,146.056,75637347,0
+AAPL.US,D,20220602,000000,145.191,148.568,144.236,148.508,73663519,0
+AAPL.US,D,20220603,000000,144.276,145.329,141.878,142.783,90180712,0
+AAPL.US,D,20220606,000000,144.405,145.916,142.313,143.529,72900213,0
+AAPL.US,D,20220607,000000,141.768,146.34,141.528,146.056,69041067,0
+AAPL.US,D,20220608,000000,145.927,147.194,144.825,145.319,54931146,0
+AAPL.US,D,20220609,000000,144.454,145.309,139.984,140.093,70736164,0
+AAPL.US,D,20220610,000000,137.775,138.244,134.612,134.68,93231542,0
+AAPL.US,D,20220613,000000,130.497,132.785,129.093,129.525,124429122,0
+AAPL.US,D,20220614,000000,130.752,131.501,129.133,130.389,86325912,0
+AAPL.US,D,20220615,000000,131.891,134.887,129.8,133.01,93197264,0
+AAPL.US,D,20220616,000000,129.722,130.026,126.735,127.738,109924511,0
+AAPL.US,D,20220617,000000,127.743,130.704,127.491,129.211,136966197,0
+AAPL.US,D,20220621,000000,131.036,134.612,130.94,133.445,82473274,0
+AAPL.US,D,20220622,000000,132.384,135.3,131.519,132.931,74743993,0
+AAPL.US,D,20220623,000000,134.377,136.115,133.21,135.801,73750790,0
+AAPL.US,D,20220624,000000,137.4,139.377,137.275,139.13,90737199,0
+AAPL.US,D,20220627,000000,140.148,140.93,138.448,139.13,71484459,0
+AAPL.US,D,20220628,000000,139.592,140.862,134.873,134.986,68539284,0
+AAPL.US,D,20220629,000000,135.006,138.156,134.23,136.743,67446859,0
+AAPL.US,D,20220630,000000,134.799,135.899,131.386,134.279,100763882,0
+AAPL.US,D,20220701,000000,133.609,136.558,133.239,136.449,72343442,0
+AAPL.US,D,20220705,000000,135.31,139.081,134.484,139.031,74764771,0
+AAPL.US,D,20220706,000000,138.83,141.548,138.563,140.368,75410923,0
+AAPL.US,D,20220707,000000,140.731,143.932,140.721,143.738,67458363,0
+AAPL.US,D,20220708,000000,142.67,144.915,142.413,144.415,65721434,0
+AAPL.US,D,20220711,000000,143.069,144.019,141.211,142.283,64456154,0
+AAPL.US,D,20220712,000000,143.158,145.797,142.462,143.254,78999511,0
+AAPL.US,D,20220713,000000,140.436,143.837,139.582,142.891,72479887,0
+AAPL.US,D,20220714,000000,141.508,146.29,140.692,145.817,79561534,0
+AAPL.US,D,20220715,000000,147.104,148.168,145.553,147.489,77646522,0
+AAPL.US,D,20220718,000000,148.049,148.864,144.079,144.444,82901298,0
+AAPL.US,D,20220719,000000,145.279,148.528,144.286,148.303,84491189,0
+AAPL.US,D,20220720,000000,148.399,150.975,147.683,150.307,66002061,0
+AAPL.US,D,20220721,000000,151.742,152.79,149.225,152.576,66270069,0
+AAPL.US,D,20220722,000000,152.615,153.489,150.67,151.337,67887729,0
+AAPL.US,D,20220725,000000,151.258,152.271,149.562,150.219,54598958,0
+AAPL.US,D,20220726,000000,149.547,150.352,148.108,148.894,56141246,0
+AAPL.US,D,20220727,000000,149.855,154.521,149.443,153.992,80050204,0
+AAPL.US,D,20220728,000000,154.177,154.825,151.653,154.54,82858395,0
+AAPL.US,D,20220729,000000,158.359,160.707,156.652,159.609,103637594,0
+AAPL.US,D,20220801,000000,158.136,160.667,158.016,158.626,69062682,0
+AAPL.US,D,20220802,000000,157.241,159.509,156.78,157.152,60996281,0
+AAPL.US,D,20220803,000000,157.968,163.615,157.881,163.165,84007675,0
+AAPL.US,D,20220804,000000,163.04,164.205,161.494,162.849,56482798,0
+AAPL.US,D,20220805,000000,160.519,163.115,160.312,162.622,57647798,0
+AAPL.US,D,20220808,000000,163.626,165.045,161.492,162.151,61374619,0
+AAPL.US,D,20220809,000000,161.314,163.085,160.558,162.201,64194291,0
+AAPL.US,D,20220810,000000,164.915,166.549,164.149,166.449,71347306,0
+AAPL.US,D,20220811,000000,167.255,168.169,165.415,165.712,58107555,0
+AAPL.US,D,20220812,000000,167.02,169.331,166.605,169.262,69180408,0
+AAPL.US,D,20220815,000000,168.692,170.531,168.52,170.333,54998816,0
+AAPL.US,D,20220816,000000,169.93,170.845,168.83,170.177,57322498,0
+AAPL.US,D,20220817,000000,169.92,173.244,169.721,171.672,80875964,0
+AAPL.US,D,20220818,000000,170.884,172.015,170.266,171.278,63334685,0
+AAPL.US,D,20220819,000000,170.177,170.874,168.485,168.692,71526009,0
+AAPL.US,D,20220822,000000,166.891,167.058,164.38,164.805,70184394,0
+AAPL.US,D,20220823,000000,164.325,165.929,163.901,164.472,55055130,0
+AAPL.US,D,20220824,000000,164.472,165.338,163.505,164.766,54744450,0
+AAPL.US,D,20220825,000000,165.995,167.333,165.572,167.226,52077142,0
+AAPL.US,D,20220826,000000,167.757,168.228,160.862,160.921,80285163,0
+AAPL.US,D,20220829,000000,158.488,160.213,157.183,158.718,74543435,0
+AAPL.US,D,20220830,000000,159.454,159.879,155.119,156.289,79212691,0
+AAPL.US,D,20220831,000000,157.661,157.931,154.547,154.627,89466709,0
+AAPL.US,D,20220901,000000,154.059,155.808,152.119,155.355,75474737,0
+AAPL.US,D,20220902,000000,157.116,157.717,152.41,153.241,78248356,0
+AAPL.US,D,20220906,000000,153.89,154.499,151.154,151.98,74951048,0
+AAPL.US,D,20220907,000000,152.271,154.089,151.076,153.388,88916111,0
+AAPL.US,D,20220908,000000,152.089,153.78,150.161,151.912,86348027,0
+AAPL.US,D,20220909,000000,152.905,155.218,152.197,154.774,69222730,0
+AAPL.US,D,20220912,000000,156.959,161.549,156.673,160.734,106716083,0
+AAPL.US,D,20220913,000000,157.263,157.893,150.841,151.301,124713577,0
+AAPL.US,D,20220914,000000,152.232,154.509,151.076,152.747,89440596,0
+AAPL.US,D,20220915,000000,152.099,152.681,148.884,149.857,91998486,0
+AAPL.US,D,20220916,000000,148.718,148.855,145.923,148.214,165000272,0
+AAPL.US,D,20220919,000000,146.848,152.01,146.64,151.932,82840576,0
+AAPL.US,D,20220920,000000,150.871,155.471,150.555,154.31,109495763,0
+AAPL.US,D,20220921,000000,154.745,156.121,151.067,151.184,103402255,0
+AAPL.US,D,20220922,000000,149.867,151.922,148.419,150.221,88105713,0
+AAPL.US,D,20220923,000000,148.698,148.972,146.11,147.95,97640339,0
+AAPL.US,D,20220926,000000,147.192,151.232,147.172,148.283,94904719,0
+AAPL.US,D,20220927,000000,150.221,152.168,147.472,149.256,85858853,0
+AAPL.US,D,20220928,000000,145.205,148.158,142.453,147.368,149151414,0
+AAPL.US,D,20220929,000000,143.691,144.3,138.359,140.131,130287127,0
+AAPL.US,D,20220930,000000,138.947,140.74,135.724,135.92,127020282,0
+AAPL.US,D,20221003,000000,135.93,140.71,135.413,140.101,116228680,0
+AAPL.US,D,20221004,000000,142.638,143.81,141.878,143.691,89302982,0
+AAPL.US,D,20221005,000000,141.701,144.949,140.651,143.984,80803703,0
+AAPL.US,D,20221006,000000,143.406,145.106,142.825,143.033,69549279,0
+AAPL.US,D,20221007,000000,140.191,140.74,137.146,137.78,87366538,0
+AAPL.US,D,20221010,000000,138.103,139.55,136.287,138.103,76155065,0
+AAPL.US,D,20221011,000000,137.592,139.017,135.94,136.686,78325533,0
+AAPL.US,D,20221012,000000,136.835,138.044,135.881,136.058,71614924,0
+AAPL.US,D,20221013,000000,132.763,141.22,132.153,140.631,115122751,0
+AAPL.US,D,20221014,000000,141.927,142.137,135.91,136.097,90083765,0
+AAPL.US,D,20221017,000000,138.74,140.542,137.959,140.061,86680604,0
+AAPL.US,D,20221018,000000,143.091,144.28,138.289,141.378,100799139,0
+AAPL.US,D,20221019,000000,139.354,142.557,139.166,141.488,62794032,0
+AAPL.US,D,20221020,000000,140.661,143.482,140.299,141.026,65604028,0
+AAPL.US,D,20221021,000000,140.512,145.41,140.298,144.84,88000037,0
+AAPL.US,D,20221024,000000,144.757,147.752,143.592,146.986,77256141,0
+AAPL.US,D,20221025,000000,147.614,149.975,146.897,149.827,75985557,0
+AAPL.US,D,20221026,000000,148.469,149.484,145.599,146.888,89919254,0
+AAPL.US,D,20221027,000000,145.628,146.586,141.754,142.414,111011110,0
+AAPL.US,D,20221028,000000,145.754,154.902,145.382,153.173,167525451,0
+AAPL.US,D,20221031,000000,150.629,151.697,149.414,150.811,99585686,0
+AAPL.US,D,20221101,000000,152.522,152.885,146.67,148.167,81727313,0
+AAPL.US,D,20221102,000000,146.488,149.66,142.608,142.638,95174381,0
+AAPL.US,D,20221103,000000,139.716,140.444,136.462,136.59,99560618,0
+AAPL.US,D,20221104,000000,139.978,140.549,132.384,136.324,142939158,0
+AAPL.US,D,20221107,000000,135.073,137.078,133.653,136.855,84632434,0
+AAPL.US,D,20221108,000000,138.322,139.329,135.446,137.425,91264855,0
+AAPL.US,D,20221109,000000,136.442,136.491,132.592,132.864,76048019,0
+AAPL.US,D,20221110,000000,139.14,144.688,137.425,144.688,120647085,0
+AAPL.US,D,20221111,000000,143.654,147.78,142.224,147.475,95397462,0
+AAPL.US,D,20221114,000000,146.757,148.047,145.239,146.077,74481051,0
+AAPL.US,D,20221115,000000,149.953,151.306,146.354,147.81,91224104,0
+AAPL.US,D,20221116,000000,146.914,147.642,145.1,146.577,65187076,0
+AAPL.US,D,20221117,000000,144.253,149.227,143.976,148.479,81602171,0
+AAPL.US,D,20221118,000000,150.041,150.43,147.741,149.042,75958468,0
+AAPL.US,D,20221121,000000,147.93,148.136,145.519,145.809,59609993,0
+AAPL.US,D,20221122,000000,145.929,148.186,144.742,147.949,52585659,0
+AAPL.US,D,20221123,000000,147.23,149.575,147.12,148.827,59180941,0
+AAPL.US,D,20221125,000000,146.101,146.667,144.934,145.909,35726832,0
+AAPL.US,D,20221128,000000,142.984,144.461,141.248,142.076,70392697,0
+AAPL.US,D,20221129,000000,142.146,142.657,138.267,139.071,85027481,0
+AAPL.US,D,20221130,000000,139.294,146.509,138.462,145.829,113061195,0
+AAPL.US,D,20221201,000000,146.008,146.914,144.431,146.106,72325314,0
+AAPL.US,D,20221202,000000,143.792,145.799,143.484,145.614,66434799,0
+AAPL.US,D,20221205,000000,145.574,148.678,143.604,144.451,69864771,0
+AAPL.US,D,20221206,000000,144.889,145.11,139.809,140.787,65703674,0
+AAPL.US,D,20221207,000000,140.077,141.238,137.921,138.844,70772921,0
+AAPL.US,D,20221208,000000,140.245,141.386,139.001,140.529,63065619,0
+AAPL.US,D,20221209,000000,140.227,143.407,138.805,140.047,77245026,0
+AAPL.US,D,20221212,000000,140.578,142.354,138.961,142.344,71525668,0
+AAPL.US,D,20221213,000000,147.279,147.741,142.096,143.307,95302547,0
+AAPL.US,D,20221214,000000,143.19,144.476,139.061,141.081,83532644,0
+AAPL.US,D,20221215,000000,139.011,139.691,134.004,134.47,100424414,0
+AAPL.US,D,20221216,000000,134.652,135.605,131.743,132.512,162573061,0
+AAPL.US,D,20221219,000000,133.102,133.192,129.368,130.403,80793364,0
+AAPL.US,D,20221220,000000,129.437,131.269,127.96,130.334,78600986,0
+AAPL.US,D,20221221,000000,131.003,134.776,130.777,133.439,87224320,0
+AAPL.US,D,20221222,000000,132.356,132.559,128.363,130.264,79026601,0
+AAPL.US,D,20221223,000000,128.973,130.448,127.713,129.9,64777618,0
+AAPL.US,D,20221227,000000,129.427,129.457,126.806,128.098,70048896,0
+AAPL.US,D,20221228,000000,127.743,129.08,123.999,124.167,86727333,0
+AAPL.US,D,20221229,000000,126.088,128.541,125.832,127.683,76845792,0
+AAPL.US,D,20221230,000000,126.5,128.02,125.537,128,78196363,0
+AAPL.US,D,20230103,000000,128.343,128.955,122.325,123.212,113808899,0
+AAPL.US,D,20230104,000000,125.004,126.743,123.221,124.481,90458019,0
+AAPL.US,D,20230105,000000,125.241,125.871,122.905,123.163,82184128,0
+AAPL.US,D,20230106,000000,124.138,128.353,123.034,127.693,89078600,0
+AAPL.US,D,20230109,000000,128.525,131.429,127.96,128.216,71858778,0
+AAPL.US,D,20230110,000000,128.323,129.312,126.218,128.788,64860105,0
+AAPL.US,D,20230111,000000,129.299,131.526,128.52,131.507,70506821,0
+AAPL.US,D,20230112,000000,131.889,132.264,129.486,131.429,72456496,0
+AAPL.US,D,20230113,000000,130.068,132.913,129.704,132.757,58681848,0
+AAPL.US,D,20230117,000000,132.824,135.25,132.137,133.92,64606813,0
+AAPL.US,D,20230118,000000,134.781,136.551,133.022,133.202,70723898,0
+AAPL.US,D,20230119,000000,132.087,134.226,131.782,133.261,59159643,0
+AAPL.US,D,20230120,000000,133.271,135.969,132.225,135.822,81433896,0
+AAPL.US,D,20230123,000000,136.067,141.184,135.85,139.011,82993766,0
+AAPL.US,D,20230124,000000,138.218,141.033,138.213,140.41,67437396,0
+AAPL.US,D,20230125,000000,138.795,140.313,136.746,139.751,66792012,0
+AAPL.US,D,20230126,000000,141.042,142.106,139.79,141.821,54921308,0
+AAPL.US,D,20230127,000000,141.028,145.041,140.955,143.763,71620263,0
+AAPL.US,D,20230130,000000,142.8,143.387,140.727,140.876,64981021,0
+AAPL.US,D,20230131,000000,140.578,142.194,140.167,142.146,66868255,0
+AAPL.US,D,20230201,000000,141.831,144.431,139.22,143.267,78835283,0
+AAPL.US,D,20230202,000000,146.687,148.934,145.968,148.578,120124267,0
+AAPL.US,D,20230203,000000,145.829,155.042,145.633,152.203,156686004,0
+AAPL.US,D,20230206,000000,150.307,150.825,148.538,149.476,70912203,0
+AAPL.US,D,20230207,000000,148.399,152.922,148.399,152.352,84579572,0
+AAPL.US,D,20230208,000000,151.593,152.282,148.923,149.662,65087408,0
+AAPL.US,D,20230209,000000,151.491,152.035,148.186,148.628,56852078,0
+AAPL.US,D,20230210,000000,147.463,149.317,147.228,148.994,58228516,0
+AAPL.US,D,20230213,000000,148.936,152.199,148.905,151.796,63041107,0
+AAPL.US,D,20230214,000000,150.087,151.717,148.846,151.153,62543014,0
+AAPL.US,D,20230215,000000,151.065,153.422,150.838,153.256,66558329,0
+AAPL.US,D,20230216,000000,151.46,154.241,151.298,151.657,69090848,0
+AAPL.US,D,20230217,000000,150.315,150.957,148.837,150.512,59944854,0
+AAPL.US,D,20230221,000000,148.195,149.277,146.423,146.496,59664216,0
+AAPL.US,D,20230222,000000,146.882,147.948,145.195,146.921,51701932,0
+AAPL.US,D,20230223,000000,148.085,148.33,145.274,147.404,49049444,0
+AAPL.US,D,20230224,000000,145.145,145.225,143.775,144.75,56220593,0
+AAPL.US,D,20230227,000000,145.736,147.178,145.481,145.945,45607691,0
+AAPL.US,D,20230228,000000,145.085,147.088,144.868,145.441,51231339,0
+AAPL.US,D,20230301,000000,144.868,145.262,143.073,143.369,56230105,0
+AAPL.US,D,20230302,000000,142.453,144.75,141.976,143.96,52987561,0
+AAPL.US,D,20230303,000000,146.069,149.091,145.363,149.014,71689921,0
+AAPL.US,D,20230306,000000,151.732,154.214,151.41,151.777,88743451,0
+AAPL.US,D,20230307,000000,151.647,151.971,149.109,149.576,56942660,0
+AAPL.US,D,20230308,000000,150.769,151.42,149.802,150.828,47843883,0
+AAPL.US,D,20230309,000000,151.509,152.472,148.217,148.578,54562419,0
+AAPL.US,D,20230310,000000,148.203,148.925,145.638,146.516,69500782,0
+AAPL.US,D,20230313,000000,145.83,151.094,145.726,148.459,85600563,0
+AAPL.US,D,20230314,000000,149.258,151.35,148.095,150.552,74693640,0
+AAPL.US,D,20230315,000000,149.169,151.197,147.919,150.947,78212620,0
+AAPL.US,D,20230316,000000,150.126,154.369,149.616,153.768,77286806,0
+AAPL.US,D,20230317,000000,153.996,154.645,152.219,152.929,100284217,0
+AAPL.US,D,20230320,000000,152.999,155.711,152.09,155.297,74638425,0
+AAPL.US,D,20230321,000000,155.219,157.27,154.449,157.152,74939315,0
+AAPL.US,D,20230322,000000,157.171,159.975,155.701,155.721,76726716,0
+AAPL.US,D,20230323,000000,156.709,159.391,155.574,156.806,68537575,0
+AAPL.US,D,20230324,000000,156.739,158.198,155.741,158.11,60058597,0
+AAPL.US,D,20230327,000000,157.805,158.622,155.761,156.166,53099563,0
+AAPL.US,D,20230328,000000,155.86,156.372,153.897,155.544,46614827,0
+AAPL.US,D,20230329,000000,157.241,158.899,157.221,158.622,52000304,0
+AAPL.US,D,20230330,000000,159.372,160.3,159.116,160.191,50171878,0
+AAPL.US,D,20230331,000000,160.27,162.796,159.747,162.698,69680576,0
+AAPL.US,D,20230403,000000,162.075,164.069,162.027,163.95,57747571,0
+AAPL.US,D,20230404,000000,164.371,164.61,162.904,163.418,46904843,0
+AAPL.US,D,20230405,000000,162.538,162.845,159.64,161.571,52209146,0
+AAPL.US,D,20230406,000000,160.26,162.756,159.835,162.461,46004646,0
+AAPL.US,D,20230410,000000,159.265,159.865,157.941,159.865,48362907,0
+AAPL.US,D,20230411,000000,160.182,160.191,158.365,158.652,48289258,0
+AAPL.US,D,20230412,000000,159.066,159.895,157.646,157.961,50811799,0
+AAPL.US,D,20230413,000000,159.47,163.586,159.265,163.348,69372315,0
+AAPL.US,D,20230414,000000,162.393,164.099,161.631,163.003,50055110,0
+AAPL.US,D,20230417,000000,162.884,163.182,161.838,163.022,42078293,0
+AAPL.US,D,20230418,000000,163.881,165.174,163.438,164.247,50598901,0
+AAPL.US,D,20230419,000000,163.586,165.915,163.328,165.39,48366235,0
+AAPL.US,D,20230420,000000,163.871,165.627,163.348,164.424,53166569,0
+AAPL.US,D,20230421,000000,162.845,164.229,162.293,162.815,59127154,0
+AAPL.US,D,20230424,000000,162.796,163.388,161.701,163.122,42517524,0
+AAPL.US,D,20230425,000000,162.983,164.084,161.542,161.581,49373588,0
+AAPL.US,D,20230426,000000,160.877,163.072,160.625,161.571,46114791,0
+AAPL.US,D,20230427,000000,162.983,166.308,162.983,166.16,65781023,0
+AAPL.US,D,20230428,000000,166.24,167.581,165.637,167.413,56024215,0
+AAPL.US,D,20230501,000000,167.019,168.172,166.387,167.325,53183352,0
+AAPL.US,D,20230502,000000,167.818,168.074,165.302,166.288,49081317,0
+AAPL.US,D,20230503,000000,167.236,168.638,164.928,165.212,66017876,0
+AAPL.US,D,20230504,000000,162.688,164.808,162.115,163.576,82335250,0
+AAPL.US,D,20230505,000000,168.692,171.971,168.48,171.251,114989181,0
+AAPL.US,D,20230508,000000,170.177,171.528,169.81,171.182,56720457,0
+AAPL.US,D,20230509,000000,170.738,171.221,169.309,169.477,45940542,0
+AAPL.US,D,20230510,000000,170.709,171.707,169.605,171.236,54451861,0
+AAPL.US,D,20230511,000000,171.528,172.258,169.869,171.429,50185040,0
+AAPL.US,D,20230512,000000,171.538,171.972,168.948,170.501,46085852,0
+AAPL.US,D,20230515,000000,171.082,171.132,169.415,170.006,37719028,0
+AAPL.US,D,20230516,000000,169.927,171.062,169.737,170.006,42621458,0
+AAPL.US,D,20230517,000000,169.651,170.851,168.376,170.619,58655062,0
+AAPL.US,D,20230518,000000,170.925,173.138,170.511,172.952,66291703,0
+AAPL.US,D,20230519,000000,174.274,174.274,172.842,173.06,56486930,0
+AAPL.US,D,20230522,000000,171.892,172.614,171.371,172.111,44099827,0
+AAPL.US,D,20230523,000000,171.054,171.301,169.221,169.504,51363270,0
+AAPL.US,D,20230524,000000,169.038,170.35,168.476,169.778,45691472,0
+AAPL.US,D,20230525,000000,170.341,171.808,169.631,170.915,56738733,0
+AAPL.US,D,20230526,000000,171.241,173.663,171.034,173.324,55500601,0
+AAPL.US,D,20230530,000000,174.836,176.845,174.454,175.174,56643737,0
+AAPL.US,D,20230531,000000,175.199,177.199,174.642,175.124,100834611,0
+AAPL.US,D,20230601,000000,175.569,177.959,174.809,177.93,69738189,0
+AAPL.US,D,20230602,000000,178.86,179.601,177.109,178.78,62749476,0
+AAPL.US,D,20230605,000000,180.441,182.732,175.9,177.426,123426772,0
+AAPL.US,D,20230606,000000,177.806,177.959,175.303,177.06,65635550,0
+AAPL.US,D,20230607,000000,176.299,179.038,175.194,175.687,62696543,0
+AAPL.US,D,20230608,000000,175.761,178.671,175.333,178.403,50824425,0
+AAPL.US,D,20230609,000000,179.322,180.042,178.462,178.79,49493556,0
+AAPL.US,D,20230612,000000,179.097,181.685,178.8,181.586,55419650,0
+AAPL.US,D,20230613,000000,180.608,181.942,180.251,181.111,55595898,0
+AAPL.US,D,20230614,000000,181.171,182.179,179.839,181.743,58160407,0
+AAPL.US,D,20230615,000000,181.753,184.282,181.576,183.779,66227441,0
+AAPL.US,D,20230616,000000,184.49,184.747,182.061,182.702,102485346,0
+AAPL.US,D,20230620,000000,182.199,183.867,182.199,182.791,50403589,0
+AAPL.US,D,20230621,000000,182.682,183.186,180.401,181.753,50116754,0
+AAPL.US,D,20230622,000000,181.536,184.802,181.468,184.757,51867380,0
+AAPL.US,D,20230623,000000,183.325,185.31,182.791,184.441,53761768,0
+AAPL.US,D,20230626,000000,185.076,185.795,183.01,183.049,48672395,0
+AAPL.US,D,20230627,000000,183.66,186.131,183.443,185.805,51346653,0
+AAPL.US,D,20230628,000000,185.676,187.623,185.35,186.98,51838507,0
+AAPL.US,D,20230629,000000,186.815,187.79,186.675,187.315,46909904,0
+AAPL.US,D,20230630,000000,189.331,192.148,188.967,191.642,86247596,0
+AAPL.US,D,20230703,000000,191.456,191.554,189.459,190.151,31840060,0
+AAPL.US,D,20230705,000000,189.269,190.665,188.335,189.036,47489812,0
+AAPL.US,D,20230706,000000,187.565,189.717,186.931,189.509,45704145,0
+AAPL.US,D,20230707,000000,189.114,190.359,187.957,188.393,47383271,0
+AAPL.US,D,20230710,000000,186.99,187.713,184.792,186.347,60649541,0
+AAPL.US,D,20230711,000000,186.891,187.03,184.362,185.825,47204245,0
+AAPL.US,D,20230712,000000,187.405,189.4,186.208,187.495,61487678,0
+AAPL.US,D,20230713,000000,188.216,188.897,187.505,188.256,41844181,0
+AAPL.US,D,20230714,000000,187.947,188.887,187.355,188.403,42121410,0
+AAPL.US,D,20230717,000000,189.598,191.991,189.509,191.662,51133408,0
+AAPL.US,D,20230718,000000,191.031,192.001,190.107,191.406,48940727,0
+AAPL.US,D,20230719,000000,190.784,195.855,190.339,192.761,81484579,0
+AAPL.US,D,20230720,000000,192.751,194.113,190.186,190.813,60304435,0
+AAPL.US,D,20230721,000000,191.771,192.631,188.937,189.638,72825085,0
+AAPL.US,D,20230724,000000,191.091,192.572,189.944,190.439,46057470,0
+AAPL.US,D,20230725,000000,191.011,192.11,190.602,191.3,37735771,0
+AAPL.US,D,20230726,000000,191.35,193.293,191.001,192.168,48048115,0
+AAPL.US,D,20230727,000000,193.669,194.835,190.241,190.901,48036286,0
+AAPL.US,D,20230728,000000,192.335,194.269,191.811,193.482,48877639,0
+AAPL.US,D,20230731,000000,193.708,194.133,192.918,194.094,39295388,0
+AAPL.US,D,20230801,000000,193.881,194.373,192.938,193.258,35709696,0
+AAPL.US,D,20230802,000000,192.701,192.841,189.55,190.271,51000989,0
+AAPL.US,D,20230803,000000,189.274,190.062,188.403,188.877,62998835,0
+AAPL.US,D,20230804,000000,183.295,185.134,179.74,179.809,117364409,0
+AAPL.US,D,20230807,000000,179.947,180.932,175.224,176.706,98760518,0
+AAPL.US,D,20230808,000000,177.536,178.109,175.45,177.644,68646287,0
+AAPL.US,D,20230809,000000,178.701,178.76,174.885,176.054,61111409,0
+AAPL.US,D,20230810,000000,177.328,178.582,175.469,175.836,55350679,0
+AAPL.US,D,20230811,000000,175.429,176.717,174.668,175.895,52597305,0
+AAPL.US,D,20230814,000000,176.073,177.775,175.414,177.548,44146180,0
+AAPL.US,D,20230815,000000,176.972,177.568,175.163,175.559,44092574,0
+AAPL.US,D,20230816,000000,175.243,176.637,174.62,174.688,47470847,0
+AAPL.US,D,20230817,000000,175.253,175.613,171.631,172.146,66774630,0
+AAPL.US,D,20230818,000000,170.464,173.233,170.127,172.63,61831207,0
+AAPL.US,D,20230821,000000,173.203,174.252,171.882,173.965,46810834,0
+AAPL.US,D,20230822,000000,175.173,175.786,174.372,175.342,42537652,0
+AAPL.US,D,20230823,000000,176.617,179.615,176.424,179.188,53290776,0
+AAPL.US,D,20230824,000000,178.748,179.172,174.133,174.501,55537773,0
+AAPL.US,D,20230825,000000,175.489,177.24,173.945,176.707,52003902,0
+AAPL.US,D,20230828,000000,178.171,178.665,176.642,178.269,44292812,0
+AAPL.US,D,20230829,000000,177.78,182.93,177.587,182.158,53575002,0
+AAPL.US,D,20230830,000000,182.97,185.849,182.77,185.649,61469085,0
+AAPL.US,D,20230831,000000,185.839,187.104,185.48,185.869,61449455,0
+AAPL.US,D,20230901,000000,187.466,187.895,186.271,187.441,46259582,0
+AAPL.US,D,20230905,000000,186.271,187.954,185.61,187.679,45767865,0
+AAPL.US,D,20230906,000000,186.39,186.839,179.536,180.959,82636637,0
+AAPL.US,D,20230907,000000,173.312,176.31,171.691,175.667,113700736,0
+AAPL.US,D,20230908,000000,176.449,178.317,175.895,176.281,66308850,0
+AAPL.US,D,20230911,000000,178.151,178.378,175.449,177.448,59588201,0
+AAPL.US,D,20230912,000000,177.578,178.211,172.957,174.422,91343823,0
+AAPL.US,D,20230913,000000,174.63,175.409,172.126,172.354,85175814,0
+AAPL.US,D,20230914,000000,172.146,174.222,171.73,173.867,61551836,0
+AAPL.US,D,20230915,000000,174.6,174.615,171.967,173.144,110436602,0
+AAPL.US,D,20230918,000000,174.6,177.468,174.292,176.073,67982193,0
+AAPL.US,D,20230919,000000,175.627,177.715,175.243,177.161,52385315,0
+AAPL.US,D,20230920,000000,177.35,177.78,173.531,173.62,59065761,0
+AAPL.US,D,20230921,000000,172.689,174.422,172.007,172.077,63829473,0
+AAPL.US,D,20230922,000000,172.808,175.192,172.195,172.928,57336533,0
+AAPL.US,D,20230925,000000,172.344,175.084,172.294,174.202,46670196,0
+AAPL.US,D,20230926,000000,172.957,173.331,169.83,170.127,65284813,0
+AAPL.US,D,20230927,000000,170.78,171.196,167.248,168.614,67642810,0
+AAPL.US,D,20230928,000000,167.535,170.197,165.834,168.869,56900924,0
+AAPL.US,D,20230929,000000,170.187,171.225,168.527,169.386,52419824,0
+AAPL.US,D,20231002,000000,169.396,172.442,169.107,171.897,52726545,0
+AAPL.US,D,20231003,000000,170.419,171.778,168.999,170.562,50128935,0
+AAPL.US,D,20231004,000000,169.267,172.354,169.147,171.808,53591516,0
+AAPL.US,D,20231005,000000,171.937,173.58,170.839,173.046,49050748,0
+AAPL.US,D,20231006,000000,171.947,176.093,171.335,175.598,57883655,0
+AAPL.US,D,20231009,000000,174.924,177.141,173.925,177.081,42847482,0
+AAPL.US,D,20231010,000000,176.201,177.804,176.054,176.489,44168813,0
+AAPL.US,D,20231011,000000,176.3,177.933,175.706,177.883,48063404,0
+AAPL.US,D,20231012,000000,178.151,180.397,177.131,178.784,57354458,0
+AAPL.US,D,20231013,000000,179.486,179.99,176.241,176.942,52010459,0
+AAPL.US,D,20231016,000000,174.864,177.166,174.63,176.817,53082792,0
+AAPL.US,D,20231017,000000,174.762,176.518,172.938,175.263,58169375,0
+AAPL.US,D,20231018,000000,173.71,175.682,173.243,173.965,55354396,0
+AAPL.US,D,20231019,000000,174.163,175.945,173.321,173.59,59941780,0
+AAPL.US,D,20231020,000000,173.441,173.551,170.8,171.037,64936180,0
+AAPL.US,D,20231023,000000,169.087,172.156,168.118,171.156,56583228,0
+AAPL.US,D,20231024,000000,171.206,171.817,169.623,171.592,44288715,0
+AAPL.US,D,20231025,000000,170.048,171.215,168.829,169.277,57772760,0
+AAPL.US,D,20231026,000000,168.556,169.551,163.904,165.112,71386161,0
+AAPL.US,D,20231027,000000,165.131,167.159,165.052,166.427,59129388,0
+AAPL.US,D,20231030,000000,167.219,169.346,167.07,168.476,51681830,0
+AAPL.US,D,20231031,000000,167.545,169.077,166.11,168.949,45329179,0
+AAPL.US,D,20231101,000000,169.177,172.372,168.306,172.116,57548311,0
+AAPL.US,D,20231102,000000,173.65,175.885,173.59,175.677,78167941,0
+AAPL.US,D,20231103,000000,172.382,174.934,171.502,174.767,80689311,0
+AAPL.US,D,20231106,000000,174.501,177.518,174.332,177.32,64529124,0
+AAPL.US,D,20231107,000000,177.27,180.497,177.062,179.884,71289843,0
+AAPL.US,D,20231108,000000,180.407,181.495,179.655,180.939,49871864,0
+AAPL.US,D,20231109,000000,181.009,182.158,179.874,180.467,54342777,0
+AAPL.US,D,20231110,000000,182.25,184.82,181.812,184.655,66802901,0
+AAPL.US,D,20231113,000000,184.083,184.289,182.487,183.071,44039533,0
+AAPL.US,D,20231114,000000,185.945,186.349,184.556,185.686,60676036,0
+AAPL.US,D,20231115,000000,186.088,187.727,186.024,186.25,54298491,0
+AAPL.US,D,20231116,000000,187.796,189.174,186.885,187.935,54926786,0
+AAPL.US,D,20231117,000000,188.471,188.598,186.808,187.915,51422490,0
+AAPL.US,D,20231120,000000,188.113,190.109,188.103,189.659,46978121,0
+AAPL.US,D,20231121,000000,189.619,189.728,187.964,188.856,38494623,0
+AAPL.US,D,20231122,000000,189.698,191.126,189.04,189.52,40004273,0
+AAPL.US,D,20231124,000000,189.085,189.114,187.48,188.193,24275454,0
+AAPL.US,D,20231127,000000,188.143,188.886,187.132,188.014,40935583,0
+AAPL.US,D,20231128,000000,188.004,189.293,187.629,188.618,38778210,0
+AAPL.US,D,20231129,000000,189.114,190.294,187.201,187.599,43420447,0
+AAPL.US,D,20231130,000000,188.064,188.54,186.428,188.173,49255176,0
+AAPL.US,D,20231201,000000,188.55,189.768,187.46,189.45,46136455,0
+AAPL.US,D,20231204,000000,188.203,188.272,185.697,187.659,43799286,0
+AAPL.US,D,20231205,000000,188.431,192.581,188.401,191.61,67257630,0
+AAPL.US,D,20231206,000000,192.63,192.938,190.313,190.521,41477784,0
+AAPL.US,D,20231207,000000,191.818,193.176,191.778,192.451,47926030,0
+AAPL.US,D,20231208,000000,192.383,194.156,191.858,193.879,53910723,0
+AAPL.US,D,20231211,000000,191.305,191.679,189.629,191.373,61519246,0
+AAPL.US,D,20231212,000000,191.275,192.899,189.927,192.889,53194564,0
+AAPL.US,D,20231213,000000,193.264,196.148,193.027,196.108,71069074,0
+AAPL.US,D,20231214,000000,196.168,197.752,194.326,196.257,67462723,0
+AAPL.US,D,20231215,000000,195.682,196.544,195.158,195.722,129752308,0
+AAPL.US,D,20231218,000000,194.256,194.79,192.571,194.058,56278377,0
+AAPL.US,D,20231219,000000,194.326,195.108,194.058,195.098,41098551,0
+AAPL.US,D,20231220,000000,195.058,195.832,193.007,193.007,52736191,0
+AAPL.US,D,20231221,000000,194.266,195.236,191.689,192.86,46921526,0
+AAPL.US,D,20231222,000000,193.354,193.582,191.165,191.788,37500407,0
+AAPL.US,D,20231226,000000,191.798,192.077,191.026,191.245,29192421,0
+AAPL.US,D,20231227,000000,190.689,191.689,189.301,191.345,48541816,0
+AAPL.US,D,20231228,000000,192.324,192.84,191.364,191.768,34371462,0
+AAPL.US,D,20231229,000000,192.087,192.581,189.931,190.729,43075140,0
+AAPL.US,D,20240102,000000,185.397,186.678,182.165,183.903,83267691,0
+AAPL.US,D,20240103,000000,182.497,184.141,181.714,182.527,58966121,0
+AAPL.US,D,20240104,000000,180.447,181.375,179.186,180.207,72663377,0
+AAPL.US,D,20240105,000000,180.287,181.049,178.483,179.485,62968769,0
+AAPL.US,D,20240108,000000,180.382,183.863,179.803,183.824,59703025,0
+AAPL.US,D,20240109,000000,182.2,183.419,181.02,183.409,43246403,0
+AAPL.US,D,20240110,000000,182.626,184.655,182.2,184.448,47234815,0
+AAPL.US,D,20240111,000000,184.795,185.299,181.902,183.853,49592373,0
+AAPL.US,D,20240112,000000,184.319,184.994,183.457,184.18,40860050,0
+AAPL.US,D,20240116,000000,180.457,182.537,179.239,181.912,66222590,0
+AAPL.US,D,20240117,000000,179.575,181.219,178.613,180.97,47764295,0
+AAPL.US,D,20240118,000000,184.349,187.37,184.093,186.865,78742434,0
+AAPL.US,D,20240119,000000,187.56,190.154,187.054,189.768,69553699,0
+AAPL.US,D,20240122,000000,190.501,193.503,190.462,192.077,60701751,0
+AAPL.US,D,20240123,000000,193.195,193.919,192.017,193.354,42755592,0
+AAPL.US,D,20240124,000000,193.592,194.542,192.521,192.68,54137805,0
+AAPL.US,D,20240125,000000,193.394,194.43,191.307,192.353,55339861,0
+AAPL.US,D,20240126,000000,192.451,192.938,190.144,190.62,45015153,0
+AAPL.US,D,20240129,000000,190.214,190.402,187.806,189.936,47590861,0
+AAPL.US,D,20240130,000000,189.154,190.006,185.716,186.279,56386900,0
+AAPL.US,D,20240131,000000,185.291,185.344,182.626,182.674,55991635,0
+AAPL.US,D,20240201,000000,182.264,185.201,182.1,185.113,65498181,0
+AAPL.US,D,20240202,000000,178.178,185.577,177.574,184.113,103520169,0
+AAPL.US,D,20240205,000000,186.388,187.48,184.103,185.926,70326767,0
+AAPL.US,D,20240206,000000,185.113,187.54,185.023,187.53,43901482,0
+AAPL.US,D,20240207,000000,188.856,189.264,186.847,187.639,53943628,0
+AAPL.US,D,20240208,000000,187.614,187.761,185.597,186.558,41348888,0
+AAPL.US,D,20240209,000000,187.123,188.453,186.478,187.321,45523567,0
+AAPL.US,D,20240212,000000,186.89,187.143,185.279,185.636,42122767,0
+AAPL.US,D,20240213,000000,184.267,184.703,182.028,183.542,56990666,0
+AAPL.US,D,20240214,000000,183.82,184.03,180.963,182.659,55076163,0
+AAPL.US,D,20240215,000000,182.065,182.998,179.884,182.372,65968275,0
+AAPL.US,D,20240216,000000,181.936,183.355,180.194,180.835,50158318,0
+AAPL.US,D,20240220,000000,180.319,180.953,178.543,180.089,54103327,0
+AAPL.US,D,20240221,000000,180.469,181.41,179.197,180.845,41868450,0
+AAPL.US,D,20240222,000000,181.995,183.458,180.983,182.878,52718779,0
+AAPL.US,D,20240223,000000,183.513,183.542,180.756,181.042,45487739,0
+AAPL.US,D,20240226,000000,180.766,181.281,179.187,179.695,41200794,0
+AAPL.US,D,20240227,000000,179.635,182.434,178.108,181.152,54761954,0
+AAPL.US,D,20240228,000000,181.033,181.639,178.673,179.953,49353278,0
+AAPL.US,D,20240229,000000,179.804,181.092,178.078,179.286,137797580,0
+AAPL.US,D,20240301,000000,178.098,179.069,175.945,178.207,74163170,0
+AAPL.US,D,20240304,000000,174.725,175.468,172.383,173.684,82175016,0
+AAPL.US,D,20240305,000000,169.379,170.648,168.247,168.744,95908393,0
+AAPL.US,D,20240306,000000,169.676,169.854,167.315,167.752,69147208,0
+AAPL.US,D,20240307,000000,167.782,169.349,167.126,167.633,72350481,0
+AAPL.US,D,20240308,000000,167.633,172.295,167.574,169.349,76889186,0
+AAPL.US,D,20240311,000000,171.541,172.97,170.658,171.353,60630058,0
+AAPL.US,D,20240312,000000,171.749,172.622,169.627,171.827,60313394,0
+AAPL.US,D,20240313,000000,171.373,171.782,169.379,169.744,52916866,0
+AAPL.US,D,20240314,000000,171.511,172.898,170.658,171.6,73508296,0
+AAPL.US,D,20240315,000000,169.784,171.223,168.906,171.223,122745892,0
+AAPL.US,D,20240318,000000,174.149,176.272,172.116,172.315,76220921,0
+AAPL.US,D,20240319,000000,172.93,175.176,171.63,174.655,55665660,0
+AAPL.US,D,20240320,000000,174.298,177.224,173.674,177.224,53858898,0
+AAPL.US,D,20240321,000000,175.617,176.054,169.458,169.983,107047439,0
+AAPL.US,D,20240322,000000,170.37,171.65,168.684,170.885,71740624,0
+AAPL.US,D,20240325,000000,169.185,170.549,168.078,169.468,54731182,0
+AAPL.US,D,20240326,000000,168.625,170.033,168.207,168.337,57856592,0
+AAPL.US,D,20240327,000000,169.031,172.196,168.734,171.907,60764941,0
+AAPL.US,D,20240328,000000,170.36,170.837,169.13,170.092,66208412,0
+AAPL.US,D,20240401,000000,169.804,169.864,168.103,168.655,46617704,0
+AAPL.US,D,20240402,000000,167.712,167.969,166.869,167.474,49731884,0
+AAPL.US,D,20240403,000000,167.424,169.3,167.216,168.277,48080757,0
+AAPL.US,D,20240404,000000,168.911,170.53,167.454,167.454,54142477,0
+AAPL.US,D,20240405,000000,168.217,169.011,167.584,168.207,42448294,0
+AAPL.US,D,20240408,000000,167.663,167.831,166.879,167.087,37730809,0
+AAPL.US,D,20240409,000000,167.334,168.704,166.988,168.297,42797503,0
+AAPL.US,D,20240410,000000,167.434,167.722,165.758,166.422,50114837,0
+AAPL.US,D,20240411,000000,166.978,174.039,166.8,173.624,91813176,0
+AAPL.US,D,20240412,000000,172.85,176.916,172.8,175.121,102500262,0
+AAPL.US,D,20240415,000000,173.94,175.201,171.104,171.293,74131605,0
+AAPL.US,D,20240416,000000,170.36,172.355,166.909,168.009,74312531,0
+AAPL.US,D,20240417,000000,168.237,169.27,166.64,166.64,51316434,0
+AAPL.US,D,20240418,000000,166.67,167.275,165.202,165.688,43474675,0
+AAPL.US,D,20240419,000000,164.865,165.054,162.747,163.596,68320632,0
+AAPL.US,D,20240422,000000,164.176,165.907,163.437,164.499,48508950,0
+AAPL.US,D,20240423,000000,164.012,165.698,163.586,165.549,49941863,0
+AAPL.US,D,20240424,000000,165.192,167.93,164.865,167.653,48645447,0
+AAPL.US,D,20240425,000000,168.152,169.23,166.791,168.517,50970756,0
+AAPL.US,D,20240426,000000,168.507,169.954,167.811,167.93,45204120,0
+AAPL.US,D,20240429,000000,171.967,174.607,171.7,172.096,68725508,0
+AAPL.US,D,20240430,000000,171.927,173.575,168.625,168.951,66472635,0
+AAPL.US,D,20240501,000000,168.207,171.308,167.742,167.93,50794145,0
+AAPL.US,D,20240502,000000,171.114,172.012,169.508,171.63,94983469,0
+AAPL.US,D,20240503,000000,185.136,185.486,181.182,181.896,164555603,0
+AAPL.US,D,20240506,000000,180.878,182.709,178.962,180.239,79210596,0
+AAPL.US,D,20240507,000000,181.966,183.405,179.854,180.923,77936389,0
+AAPL.US,D,20240508,000000,181.371,181.589,179.982,181.261,45424638,0
+AAPL.US,D,20240509,000000,181.082,183.166,180.637,183.077,49382548,0
+AAPL.US,D,20240510,000000,183.652,183.841,180.9,181.814,51104249,0
+AAPL.US,D,20240513,000000,184.184,185.839,183.375,185.025,72534130,0
+AAPL.US,D,20240514,000000,186.244,187.03,185.035,186.166,52749472,0
+AAPL.US,D,20240515,000000,186.643,189.364,186.106,188.44,70878138,0
+AAPL.US,D,20240516,000000,189.185,189.806,188.38,188.56,53204149,0
+AAPL.US,D,20240517,000000,188.232,189.523,187.904,188.589,41563315,0
+AAPL.US,D,20240520,000000,188.048,190.624,187.735,189.751,44662573,0
+AAPL.US,D,20240521,000000,189.801,191.429,189.632,191.053,42596762,0
+AAPL.US,D,20240522,000000,190.968,191.521,188.987,189.612,34883876,0
+AAPL.US,D,20240523,000000,189.692,189.711,185.364,185.619,51352351,0
+AAPL.US,D,20240524,000000,187.547,189.294,186.773,188.698,36573704,0
+AAPL.US,D,20240528,000000,190.219,191.698,187.824,188.708,52635132,0
+AAPL.US,D,20240529,000000,188.331,190.95,188.232,189.006,53428448,0
+AAPL.US,D,20240530,000000,189.473,190.883,189.344,189.999,50287182,0
+AAPL.US,D,20240531,000000,190.149,191.272,188.629,190.953,75668744,0
+AAPL.US,D,20240603,000000,191.598,193.674,191.222,192.721,50420680,0
+AAPL.US,D,20240604,000000,193.322,194.003,191.731,193.039,47793867,0
+AAPL.US,D,20240605,000000,194.083,195.571,193.555,194.548,54524612,0
+AAPL.US,D,20240606,000000,194.366,195.175,192.861,193.169,41461455,0
+AAPL.US,D,20240607,000000,193.337,195.611,192.831,195.561,53464589,0
+AAPL.US,D,20240610,000000,195.571,195.968,190.853,191.817,97922672,0
+AAPL.US,D,20240611,000000,192.343,205.763,192.324,205.754,173544040,0
+AAPL.US,D,20240612,000000,205.97,218.715,205.505,211.634,199480004,0
+AAPL.US,D,20240613,000000,213.292,215.286,210.172,212.794,98527404,0
+AAPL.US,D,20240614,000000,212.408,213.718,209.875,211.056,70599014,0
+AAPL.US,D,20240617,000000,211.931,217.473,211.284,215.209,94364893,0
+AAPL.US,D,20240618,000000,216.121,217.154,211.564,212.844,80486221,0
+AAPL.US,D,20240620,000000,212.488,212.794,207.441,208.265,86757726,0
+AAPL.US,D,20240621,000000,208.97,210.46,205.714,206.09,248095025,0
+AAPL.US,D,20240624,000000,206.319,211.265,205.196,206.736,81275296,0
+AAPL.US,D,20240625,000000,207.739,209.953,207.203,207.659,57099062,0
+AAPL.US,D,20240626,000000,210.072,213.412,209.218,211.811,66662900,0
+AAPL.US,D,20240627,000000,213.242,214.284,210.917,212.655,50110758,0
+AAPL.US,D,20240628,000000,214.315,214.612,208.883,209.198,83103341,0
+AAPL.US,D,20240701,000000,210.66,216.044,210.49,215.286,60813180,0
+AAPL.US,D,20240702,000000,214.692,218.893,213.648,218.783,58440422,0
+AAPL.US,D,20240703,000000,218.516,220.056,217.553,220.056,37623613,0
+AAPL.US,D,20240705,000000,220.156,224.921,220.156,224.814,60822723,0
+AAPL.US,D,20240708,000000,225.558,226.314,221.744,226.284,59487167,0
+AAPL.US,D,20240709,000000,226.392,227.853,224.846,227.138,48496987,0
+AAPL.US,D,20240710,000000,227.753,231.509,227.703,231.409,63053048,0
+AAPL.US,D,20240711,000000,229.828,230.822,224.247,226.035,65150125,0
+AAPL.US,D,20240712,000000,227.376,231.07,227.138,228.984,53406814,0
+AAPL.US,D,20240715,000000,234.884,235.63,231.519,232.819,63056637,0
+AAPL.US,D,20240716,000000,233.414,234.677,230.762,233.237,43527921,0
+AAPL.US,D,20240717,000000,227.903,229.898,225.111,227.336,57735372,0
+AAPL.US,D,20240718,000000,228.726,228.885,220.77,222.667,66483086,0
+AAPL.US,D,20240719,000000,223.304,225.27,221.769,222.797,49485285,0
+AAPL.US,D,20240722,000000,225.479,226.244,221.585,222.449,48529217,0
+AAPL.US,D,20240723,000000,222.852,225.409,221.179,223.491,40231666,0
+AAPL.US,D,20240724,000000,222.489,223.284,215.666,217.066,62197163,0
+AAPL.US,D,20240725,000000,217.453,219.361,213.172,216.024,51740242,0
+AAPL.US,D,20240726,000000,217.224,218.009,214.552,216.49,41883897,0
+AAPL.US,D,20240729,000000,215.496,217.821,214.295,216.768,36558404,0
+AAPL.US,D,20240730,000000,217.712,218.838,214.662,217.323,41926681,0
+AAPL.US,D,20240731,000000,219.946,222.309,219.142,220.581,50376103,0
+AAPL.US,D,20240801,000000,222.857,222.966,215.556,216.888,62925496,0
+AAPL.US,D,20240802,000000,217.672,224.078,216.24,218.377,106285571,0
+AAPL.US,D,20240805,000000,197.746,212.059,194.677,207.859,120360552,0
+AAPL.US,D,20240806,000000,203.915,208.573,199.714,205.832,70133615,0
+AAPL.US,D,20240807,000000,205.505,212.198,204.997,208.404,63947814,0
+AAPL.US,D,20240808,000000,211.673,212.754,207.421,211.871,47481463,0
+AAPL.US,D,20240809,000000,210.67,215.316,210.54,214.782,42488275,0
+AAPL.US,D,20240812,000000,214.862,218.281,214.392,216.312,38242110,0
+AAPL.US,D,20240813,000000,217.785,220.648,217.785,220.032,44403834,0
+AAPL.US,D,20240814,000000,219.336,221.782,218.471,220.479,42196724,0
+AAPL.US,D,20240815,000000,223.343,224.089,221.513,223.461,46675227,0
+AAPL.US,D,20240816,000000,222.666,225.558,222.398,224.786,44589783,0
+AAPL.US,D,20240819,000000,224.456,224.726,221.792,224.626,40916800,0
+AAPL.US,D,20240820,000000,224.506,225.898,224.188,225.243,30469554,0
+AAPL.US,D,20240821,000000,225.252,226.703,223.791,225.133,34961137,0
+AAPL.US,D,20240822,000000,226.515,227.062,222.646,223.274,43941234,0
+AAPL.US,D,20240823,000000,224.395,226.943,223.075,225.571,38894922,0
+AAPL.US,D,20240826,000000,225.491,226.008,222.636,225.908,30774435,0
+AAPL.US,D,20240827,000000,224.731,227.568,223.631,226.753,36136796,0
+AAPL.US,D,20240828,000000,226.645,228.573,224.416,225.223,38266321,0
+AAPL.US,D,20240829,000000,228.812,231.616,227.598,228.503,52198422,0
+AAPL.US,D,20240830,000000,228.901,229.111,226.207,227.718,53288998,0
+AAPL.US,D,20240903,000000,227.271,227.718,219.932,221.523,50473043,0
+AAPL.US,D,20240904,000000,220.419,220.538,216.262,219.614,44086925,0
+AAPL.US,D,20240905,000000,220.384,224.218,220.281,221.136,36821466,0
+AAPL.US,D,20240906,000000,222.696,223.98,218.54,219.584,48695532,0
+AAPL.US,D,20240909,000000,219.584,220.032,215.497,219.673,67558049,0
+AAPL.US,D,20240910,000000,217.695,220.242,215.517,218.878,51881383,0
+AAPL.US,D,20240911,000000,220.217,221.841,216.671,221.413,44838004,0
+AAPL.US,D,20240912,000000,221.255,222.299,218.59,221.523,37709262,0
+AAPL.US,D,20240913,000000,222.328,222.786,220.668,221.255,36973538,0
+AAPL.US,D,20240916,000000,215.327,216.005,212.722,215.109,59691486,0
+AAPL.US,D,20240917,000000,214.542,215.687,213.3,215.577,45775518,0
+AAPL.US,D,20240918,000000,216.332,221.463,216.322,219.455,60232012,0
+AAPL.US,D,20240919,000000,223.731,228.533,223.372,227.588,67157155,0
+AAPL.US,D,20240920,000000,228.682,231.785,226.347,226.923,320473399,0
+AAPL.US,D,20240923,000000,226.068,228.166,224.546,225.203,54450752,0
+AAPL.US,D,20240924,000000,227.366,228.066,224.466,226.098,43801198,0
+AAPL.US,D,20240925,000000,223.671,226.018,222.766,225.103,42546825,0
+AAPL.US,D,20240926,000000,226.028,227.221,224.148,226.247,36842895,0
+AAPL.US,D,20240927,000000,227.181,228.236,226.028,226.515,34217462,0
+AAPL.US,D,20240930,000000,228.752,231.696,228.366,231.696,55101764,0
+AAPL.US,D,20241001,000000,228.236,228.366,222.488,224.943,63641211,0
+AAPL.US,D,20241002,000000,224.626,226.098,221.772,225.511,33065654,0
+AAPL.US,D,20241003,000000,223.881,225.536,222.071,224.406,34235755,0
+AAPL.US,D,20241004,000000,226.625,226.723,222.876,225.531,37555273,0
+AAPL.US,D,20241007,000000,223.244,224.426,220.092,220.449,39727687,0
+AAPL.US,D,20241008,000000,223.045,224.716,222.001,224.506,32034974,0
+AAPL.US,D,20241009,000000,223.97,228.465,223.571,228.256,33780139,0
+AAPL.US,D,20241010,000000,226.505,228.216,225.898,227.758,28342159,0
+AAPL.US,D,20241011,000000,228.016,228.126,226.068,226.277,31937926,0
+AAPL.US,D,20241014,000000,227.421,230.433,227.321,230.006,40106538,0
+AAPL.US,D,20241015,000000,232.303,236.161,231.069,232.541,65115783,0
+AAPL.US,D,20241016,000000,230.303,230.821,228.553,230.483,34274052,0
+AAPL.US,D,20241017,000000,232.123,232.541,229.231,230.851,33179496,0
+AAPL.US,D,20241018,000000,234.857,234.857,232.7,233.685,46692784,0
+AAPL.US,D,20241021,000000,233.138,235.524,233.138,235.157,36458507,0
+AAPL.US,D,20241022,000000,232.576,234.897,231.298,234.541,39065203,0
+AAPL.US,D,20241023,000000,232.77,233.828,226.485,229.468,52581246,0
+AAPL.US,D,20241024,000000,228.692,229.527,227.132,229.281,31284584,0
+AAPL.US,D,20241025,000000,228.455,231.915,228.286,230.116,39020680,0
+AAPL.US,D,20241028,000000,232.014,233.416,231.248,232.093,36290230,0
+AAPL.US,D,20241029,000000,231.795,233.013,231.02,232.363,35616572,0
+AAPL.US,D,20241030,000000,231.308,232.163,228.266,228.812,47335819,0
+AAPL.US,D,20241031,000000,228.056,228.543,224.108,224.646,64732356,0
+AAPL.US,D,20241101,000000,219.728,224.089,219.037,221.662,65644114,0
+AAPL.US,D,20241104,000000,219.753,221.543,218.481,220.767,45197412,0
+AAPL.US,D,20241105,000000,220.553,222.696,219.902,222.2,28269546,0
+AAPL.US,D,20241106,000000,221.364,224.801,219.952,221.473,54868187,0
+AAPL.US,D,20241107,000000,223.367,226.6,223.314,226.207,42374838,0
+AAPL.US,D,20241108,000000,226.148,227.63,225.386,225.938,38502175,0
+AAPL.US,D,20241111,000000,223.988,224.684,220.503,223.221,42195582,0
+AAPL.US,D,20241112,000000,223.538,224.574,222.349,223.221,40581010,0
+AAPL.US,D,20241113,000000,223.002,225.629,221.757,224.107,48785869,0
+AAPL.US,D,20241114,000000,224.008,227.84,223.988,227.192,45127121,0
+AAPL.US,D,20241115,000000,225.381,225.898,223.261,223.988,48140443,0
+AAPL.US,D,20241118,000000,224.236,228.705,224.156,226.994,44888123,0
+AAPL.US,D,20241119,000000,225.958,229.124,225.639,227.252,36375550,0
+AAPL.US,D,20241120,000000,227.034,228.894,224.873,227.968,35328629,0
+AAPL.US,D,20241121,000000,227.85,229.119,224.694,227.491,42298772,0
+AAPL.US,D,20241122,000000,227.034,229.681,227.034,228.835,38340877,0
+AAPL.US,D,20241125,000000,230.418,232.195,228.705,231.821,90560571,0
+AAPL.US,D,20241126,000000,232.28,234.51,232.28,234.001,46194172,0
+AAPL.US,D,20241127,000000,233.409,234.629,232.757,233.872,33649943,0
+AAPL.US,D,20241129,000000,233.747,236.74,232.916,236.262,28610190,0
+AAPL.US,D,20241202,000000,236.202,239.707,236.093,238.512,48354814,0
+AAPL.US,D,20241203,000000,238.731,241.666,237.824,241.559,39036775,0
+AAPL.US,D,20241204,000000,241.776,243.011,240.163,241.915,44584672,0
+AAPL.US,D,20241205,000000,242.892,243.438,241.039,241.945,40214941,0
+AAPL.US,D,20241206,000000,241.811,243.528,240.989,241.746,37037375,0
+AAPL.US,D,20241209,000000,240.742,246.126,240.662,245.639,44851168,0
+AAPL.US,D,20241210,000000,245.779,247.091,244.236,246.655,37081762,0
+AAPL.US,D,20241211,000000,246.845,249.671,245.152,245.38,45410268,0
+AAPL.US,D,20241212,000000,245.779,247.621,244.574,246.845,32925776,0
+AAPL.US,D,20241213,000000,246.7,248.167,245.132,247.012,33305242,0
+AAPL.US,D,20241216,000000,246.875,250.248,246.535,249.91,51928555,0
+AAPL.US,D,20241217,000000,248.954,252.687,248.656,252.338,51588632,0
+AAPL.US,D,20241218,000000,251.025,253.135,246.625,246.934,57030876,0
+AAPL.US,D,20241219,000000,246.385,250.865,245.984,248.666,61157618,0
+AAPL.US,D,20241220,000000,246.924,253.852,244.584,253.344,148162352,0
+AAPL.US,D,20241223,000000,253.623,254.499,252.308,254.121,41043567,0
+AAPL.US,D,20241224,000000,254.339,257.047,254.141,257.037,23339789,0
+AAPL.US,D,20241226,000000,257.027,258.929,256.47,257.854,27386286,0
+AAPL.US,D,20241227,000000,256.669,257.535,251.921,254.439,42546883,0
+AAPL.US,D,20241230,000000,251.095,252.358,249.621,251.065,35718359,0
+AAPL.US,D,20241231,000000,251.304,252.141,248.307,249.292,39659279,0
+AAPL.US,D,20250102,000000,247.809,247.978,240.733,242.752,55992832,0
+AAPL.US,D,20250103,000000,242.265,243.081,240.801,242.265,40426127,0
+AAPL.US,D,20250106,000000,243.21,246.215,242.105,243.897,45249300,0
+AAPL.US,D,20250107,000000,241.886,244.444,240.263,241.119,41040741,0
+AAPL.US,D,20250108,000000,240.831,242.615,238.969,241.608,37799126,0
+AAPL.US,D,20250110,000000,238.929,239.078,231.95,235.783,61989958,0
+AAPL.US,D,20250113,000000,232.479,233.614,228.685,233.345,49855192,0
+AAPL.US,D,20250114,000000,233.693,235.057,231.426,232.23,39613650,0
+AAPL.US,D,20250115,000000,233.579,237.884,233.375,236.799,40012118,0
+AAPL.US,D,20250116,000000,236.282,236.939,227.004,227.232,72083600,0
+AAPL.US,D,20250117,000000,231.069,231.244,227.452,228.944,68798056,0
+AAPL.US,D,20250121,000000,222.992,223.409,218.392,221.637,98513977,0
+AAPL.US,D,20250122,000000,218.8,223.112,218.8,222.822,64416527,0
+AAPL.US,D,20250123,000000,223.728,226.008,221.299,222.652,60507186,0
+AAPL.US,D,20250124,000000,223.768,224.614,220.413,221.777,54945292,0
+AAPL.US,D,20250127,000000,223.012,231.104,222.972,228.825,95292461,0
+AAPL.US,D,20250128,000000,229.81,239.108,229.771,237.187,76049976,0
+AAPL.US,D,20250129,000000,233.066,238.776,232.956,238.282,45691822,0
+AAPL.US,D,20250130,000000,237.591,239.707,236.142,236.52,55910007,0
+AAPL.US,D,20250131,000000,246.077,246.077,232.39,234.937,101532266,0
+AAPL.US,D,20250203,000000,228.954,230.786,224.684,226.984,73393748,0
+AAPL.US,D,20250204,000000,226.227,232.08,225.629,231.751,45271128,0
+AAPL.US,D,20250205,000000,227.501,231.622,227.242,231.424,39844383,0
+AAPL.US,D,20250206,000000,230.243,232.747,229.388,232.17,30060693,0
+AAPL.US,D,20250207,000000,231.554,232.946,226.237,226.605,39886809,0
+AAPL.US,D,20250210,000000,228.787,229.799,226.426,226.874,33228884,0
+AAPL.US,D,20250211,000000,227.423,234.429,227.353,231.827,53902052,0
+AAPL.US,D,20250212,000000,230.412,236.153,229.894,236.063,45398002,0
+AAPL.US,D,20250213,000000,236.103,241.514,234.766,240.708,53797388,0
+AAPL.US,D,20250214,000000,240.428,244.713,240.168,243.767,41036072,0
+AAPL.US,D,20250218,000000,243.079,244.344,241.015,243.637,48989440,0
+AAPL.US,D,20250219,000000,243.827,245.171,242.332,244.035,32314337,0
+AAPL.US,D,20250220,000000,244.105,245.94,243.457,244.993,32427415,0
+AAPL.US,D,20250221,000000,245.112,247.842,244.384,244.713,53379340,0
+AAPL.US,D,20250224,000000,244.09,248.012,243.587,246.329,51501907,0
+AAPL.US,D,20250225,000000,247.154,249.148,244.075,246.197,48177454,0
+AAPL.US,D,20250226,000000,243.497,244.145,238.315,239.541,44585505,0
+AAPL.US,D,20250227,000000,238.594,241.633,236.253,236.491,41294364,0
+AAPL.US,D,20250228,000000,236.143,241.265,229.416,241.015,57027702,0
+AAPL.US,D,20250303,000000,240.965,243.196,235.308,237.219,47345331,0
+AAPL.US,D,20250304,000000,236.895,239.252,233.88,235.126,53982025,0
+AAPL.US,D,20250305,000000,234.618,235.743,228.449,234.936,47389138,0
+AAPL.US,D,20250306,000000,233.637,237.049,232.364,234.529,45324880,0
+AAPL.US,D,20250307,000000,234.304,240.548,233.96,238.255,46431798,0
+AAPL.US,D,20250310,000000,234.737,235.356,223.455,226.704,72317645,0
+AAPL.US,D,20250311,000000,223.043,225.07,216.709,220.088,76397763,0
+AAPL.US,D,20250312,000000,219.39,220.995,214.178,216.24,62761349,0
+AAPL.US,D,20250313,000000,215.214,216.101,207.71,208.965,61578180,0
+AAPL.US,D,20250314,000000,210.53,213.221,208.867,212.762,60313121,0
+AAPL.US,D,20250317,000000,212.583,214.486,209.254,213.271,48237813,0
+AAPL.US,D,20250318,000000,213.431,214.416,210.77,211.965,42577524,0
+AAPL.US,D,20250319,000000,213.489,218.015,213.021,214.506,54571362,0
+AAPL.US,D,20250320,000000,213.261,216.749,211.497,213.371,49030034,0
+AAPL.US,D,20250321,000000,210.839,218.094,210.56,217.526,94449639,0
+AAPL.US,D,20250324,000000,220.247,220.725,217.836,219.978,44450965,0
+AAPL.US,D,20250325,000000,220.018,223.336,219.33,222.988,34611534,0
+AAPL.US,D,20250326,000000,222.748,224.253,219.718,220.775,34650741,0
+AAPL.US,D,20250327,000000,220.635,224.223,219.808,223.088,37221620,0
+AAPL.US,D,20250328,000000,220.915,223.048,216.939,217.157,39954777,0
+AAPL.US,D,20250331,000000,216.265,224.852,215.493,221.373,65522613,0
+AAPL.US,D,20250401,000000,219.056,222.918,218.154,222.429,36537254,0
+AAPL.US,D,20250402,000000,220.56,224.422,220.267,223.128,36028684,0
+AAPL.US,D,20250403,000000,204.839,206.783,200.564,202.498,103772649,0
+AAPL.US,D,20250404,000000,193.229,199.199,186.702,187.738,126341467,0
+AAPL.US,D,20250407,000000,176.596,193.488,174.024,180.842,161015003,0
+AAPL.US,D,20250408,000000,186.064,189.687,168.633,171.832,121272772,0
+AAPL.US,D,20250409,000000,171.364,199.926,171.304,198.173,185026430,0
+AAPL.US,D,20250410,000000,188.42,194.116,182.376,189.771,122296751,0
+AAPL.US,D,20250411,000000,185.465,198.86,185.425,197.475,87734903,0
+AAPL.US,D,20250414,000000,210.72,212.214,200.477,201.83,101699489,0
+AAPL.US,D,20250415,000000,201.167,202.816,199.119,201.451,51519443,0
+AAPL.US,D,20250416,000000,197.683,200.016,191.714,193.608,59936679,0
+AAPL.US,D,20250417,000000,196.528,198.156,193.757,196.309,52343053,0
+AAPL.US,D,20250421,000000,192.606,193.14,189.165,192.501,46902373,0
+AAPL.US,D,20250422,000000,195.452,200.903,195.302,199.059,53157524,0
+AAPL.US,D,20250423,000000,205.298,207.292,202.107,203.902,53110157,0
+AAPL.US,D,20250424,000000,204.192,208.118,202.248,207.66,47472769,0
+AAPL.US,D,20250425,000000,205.662,209.035,205.498,208.567,38352959,0
+AAPL.US,D,20250428,000000,209.284,210.78,206.753,209.424,38875556,0
+AAPL.US,D,20250429,000000,207.982,211.517,207.66,210.49,36953565,0
+AAPL.US,D,20250430,000000,208.587,212.852,205.966,211.776,52465248,0
+AAPL.US,D,20250501,000000,208.367,213.829,208.187,212.593,57561838,0
+AAPL.US,D,20250502,000000,205.388,206.285,201.471,204.651,101356028,0
+AAPL.US,D,20250505,000000,202.408,203.405,197.535,198.213,69254461,0
+AAPL.US,D,20250506,000000,197.535,199.966,196.349,197.833,51391617,0
+AAPL.US,D,20250507,000000,198.492,198.76,192.591,195.581,68851579,0
+AAPL.US,D,20250508,000000,197.046,199.369,194.017,196.816,50651485,0
+AAPL.US,D,20250509,000000,198.322,199.856,196.861,197.853,36578577,0
+AAPL.US,D,20250512,000000,210.527,210.824,206.316,210.347,63910088,0
+AAPL.US,D,20250513,000000,209.987,212.952,208.561,212.483,52018622,0
+AAPL.US,D,20250514,000000,211.984,213.49,210.137,211.884,49429676,0
+AAPL.US,D,20250515,000000,210.507,212.513,209.099,211.005,45124278,0
+AAPL.US,D,20250516,000000,211.914,212.123,209.329,210.817,54853095,0
+AAPL.US,D,20250519,000000,207.473,209.04,203.83,208.341,46237671,0
+AAPL.US,D,20250520,000000,207.234,208.032,204.6,206.425,42586108,0
+AAPL.US,D,20250521,000000,204.739,206.605,200.288,201.666,59336439,0
+AAPL.US,D,20250522,000000,200.288,202.324,199.281,200.937,46840819,0
+AAPL.US,D,20250523,000000,193.258,197.285,193.054,194.86,78598051,0
+AAPL.US,D,20250527,000000,197.883,200.318,197.015,199.789,56406985,0
+AAPL.US,D,20250528,000000,200.169,202.304,199.48,199.999,45435136,0
+AAPL.US,D,20250529,000000,203.147,203.382,198.093,199.53,51586320,0
+AAPL.US,D,20250530,000000,198.951,201.536,196.367,200.428,70969047,0
+AAPL.US,D,20250602,000000,199.859,201.705,199.699,201.276,35497874,0
+AAPL.US,D,20250603,000000,200.927,203.342,200.533,202.843,46479219,0
+AAPL.US,D,20250604,000000,202.484,205.806,201.675,202.394,43695789,0
+AAPL.US,D,20250605,000000,203.072,204.32,199.729,200.209,55337498,0
+AAPL.US,D,20250606,000000,202.574,205.268,201.626,203.492,46705821,0
+AAPL.US,D,20250609,000000,203.96,205.567,199.6,201.027,73015962,0
+AAPL.US,D,20250610,000000,200.179,203.92,200.149,202.244,54787716,0
+AAPL.US,D,20250611,000000,203.072,204.07,197.993,198.363,61118265,0
+AAPL.US,D,20250612,000000,198.661,199.261,196.945,198.781,43997072,0
+AAPL.US,D,20250613,000000,199.311,199.949,195.289,196.037,51555667,0
+AAPL.US,D,20250616,000000,196.885,198.268,196.151,198.003,43111267,0
+AAPL.US,D,20250617,000000,196.785,197.973,194.8,195.229,38937960,0
+AAPL.US,D,20250618,000000,195.528,197.155,194.66,196.167,45490263,0
+AAPL.US,D,20250620,000000,197.818,201.276,196.442,200.578,97017374,0
+AAPL.US,D,20250623,000000,201.201,201.875,198.542,201.077,55931784,0
+AAPL.US,D,20250624,000000,202.164,203.012,199.779,199.879,54177860,0
+AAPL.US,D,20250625,000000,201.027,203.242,200.199,201.137,39608948,0
+AAPL.US,D,20250626,000000,201.007,202.214,199.041,200.578,50906074,0
+AAPL.US,D,20250627,000000,201.466,202.793,199.58,200.657,73342663,0
+AAPL.US,D,20250630,000000,201.586,206.954,198.842,204.739,92106330,0
+AAPL.US,D,20250701,000000,206.231,209.745,205.707,207.383,78954750,0
+AAPL.US,D,20250702,000000,208.471,212.892,207.703,211.993,68084856,0
+AAPL.US,D,20250703,000000,211.7,214.199,211.365,213.101,35029432,0
+AAPL.US,D,20250707,000000,212.233,215.776,208.361,209.509,50334736,0
+AAPL.US,D,20250708,000000,209.659,210.985,208.012,209.569,42939142,0
+AAPL.US,D,20250709,000000,209.089,210.886,206.785,210.697,48852004,0
+AAPL.US,D,20250710,000000,210.062,213.031,209.589,211.964,44537207,0
+AAPL.US,D,20250711,000000,210.122,211.685,209.419,210.717,39849535,0
+AAPL.US,D,20250714,000000,209.484,210.467,207.104,208.182,38921885,0
+AAPL.US,D,20250715,000000,208.781,211.445,208.481,208.671,42385390,0
+AAPL.US,D,20250716,000000,209.854,211.954,208.201,209.719,47590519,0
+AAPL.US,D,20250717,000000,210.127,211.355,209.149,209.579,48169344,0
+AAPL.US,D,20250718,000000,210.427,211.345,209.264,210.737,49077702,0
+AAPL.US,D,20250721,000000,211.655,215.326,211.185,212.033,51485604,0
+AAPL.US,D,20250722,000000,212.692,214.498,211.785,213.95,46501771,0
+AAPL.US,D,20250723,000000,214.548,214.698,211.964,213.7,47088232,0
+AAPL.US,D,20250724,000000,213.451,215.236,213.081,213.311,46119516,0
+AAPL.US,D,20250725,000000,214.249,214.788,212.952,213.431,40353563,0
+AAPL.US,D,20250728,000000,213.58,214.393,212.612,213.6,37937723,0
+AAPL.US,D,20250729,000000,213.725,214.358,210.377,210.826,51519966,0
+AAPL.US,D,20250730,000000,211.45,211.944,207.284,208.611,45608336,0
+AAPL.US,D,20250731,000000,208.052,209.399,206.725,207.134,80868334,0
+AAPL.US,D,20250801,000000,210.422,213.131,201.077,201.955,104654350,0
+AAPL.US,D,20250804,000000,204.075,207.443,201.251,202.922,75267434,0
+AAPL.US,D,20250805,000000,202.972,204.908,201.735,202.494,44248043,0
+AAPL.US,D,20250806,000000,205.198,214.928,205.158,212.802,108711504,0
+AAPL.US,D,20250807,000000,218.415,220.386,216.124,219.568,90414794,0
+AAPL.US,D,20250808,000000,220.366,230.515,218.789,228.868,114093676,0
+AAPL.US,D,20250811,000000,227.699,229.338,224.542,226.96,61866046,0
+AAPL.US,D,20250812,000000,227.784,230.576,226.85,229.428,55726269,0
+AAPL.US,D,20250813,000000,230.846,234.772,230.207,233.104,69946285,0
+AAPL.US,D,20250814,000000,233.828,234.892,230.626,232.555,51966602,0
+AAPL.US,D,20250815,000000,233.773,234.053,229.113,231.366,56092980,0
+AAPL.US,D,20250818,000000,231.476,232.894,229.887,230.666,37512517,0
+AAPL.US,D,20250819,000000,231.051,232.644,229.128,230.337,39440760,0
+AAPL.US,D,20250820,000000,229.757,230.247,225.551,225.791,42304835,0
+AAPL.US,D,20250821,000000,226.051,226.301,223.564,224.682,30650932,0
+AAPL.US,D,20250822,000000,225.951,228.868,225.192,227.539,42518988,0
+AAPL.US,D,20250825,000000,226.261,229.078,226.011,226.94,31013167,0
+AAPL.US,D,20250826,000000,226.65,229.268,224.472,229.088,54628011,0
+AAPL.US,D,20250827,000000,228.389,230.676,228.039,230.267,31289815,0
+AAPL.US,D,20250828,000000,230.596,233.184,229.113,232.335,38111609,0
+AAPL.US,D,20250829,000000,232.285,233.154,231.146,231.915,39456648,0
+AAPL.US,D,20250902,000000,229.028,230.626,226.75,229.498,44118364,0
+AAPL.US,D,20250903,000000,236.98,238.619,234.133,238.239,66492229,0
+AAPL.US,D,20250904,000000,238.219,239.668,236.511,239.548,47595522,0
+AAPL.US,D,20250905,000000,239.763,241.086,238.259,239.458,54923587,0
+AAPL.US,D,20250908,000000,239.068,239.917,236.111,237.65,49046994,0
+AAPL.US,D,20250909,000000,236.77,238.549,233.134,234.123,66378202,0
+AAPL.US,D,20250910,000000,231.96,232.195,225.731,226.57,83521696,0
+AAPL.US,D,20250911,000000,226.655,230.227,226.431,229.807,50257249,0
+AAPL.US,D,20250912,000000,228.998,234.283,228.798,233.843,55878331,0
+AAPL.US,D,20250915,000000,236.77,237.959,234.802,236.471,42740916,0
+AAPL.US,D,20250916,000000,236.945,240.986,236.095,237.919,63482578,0
+AAPL.US,D,20250917,000000,238.739,239.867,237.5,238.759,46553101,0
+AAPL.US,D,20250918,000000,239.738,240.966,236.421,237.65,44292471,0
+AAPL.US,D,20250919,000000,240.991,246.061,239.978,245.262,163900043,0
+AAPL.US,D,20250922,000000,248.06,256.391,247.88,255.832,105619703,0
+AAPL.US,D,20250923,000000,255.627,257.091,253.334,254.184,60333617,0
+AAPL.US,D,20250924,000000,254.973,255.492,250.797,252.066,42344718,0
+AAPL.US,D,20250925,000000,252.96,256.921,251.468,256.621,55255587,0
+AAPL.US,D,20250926,000000,253.849,257.351,253.534,255.213,46120923,0
+AAPL.US,D,20250929,000000,254.313,254.753,252.765,254.184,40166586,0
+AAPL.US,D,20250930,000000,254.608,255.671,252.865,254.383,37740809,0
+AAPL.US,D,20251001,000000,254.793,258.539,254.683,255.203,48761162,0
+AAPL.US,D,20251002,000000,256.327,257.93,253.904,256.881,42671564,0
+AAPL.US,D,20251003,000000,254.418,258.989,253.704,257.77,49203264,0
+AAPL.US,D,20251006,000000,257.74,258.819,254.803,256.441,44707414,0
+AAPL.US,D,20251007,000000,256.556,257.151,255.183,256.232,31986753,0
+AAPL.US,D,20251008,000000,256.272,258.27,255.862,257.81,36532274,0
+AAPL.US,D,20251009,000000,257.555,257.75,252.895,253.794,38359160,0
+AAPL.US,D,20251010,000000,254.693,256.132,243.764,245.032,62059199,0
+AAPL.US,D,20251013,000000,249.138,249.448,245.322,247.42,38179917,0
+AAPL.US,D,20251014,000000,246.361,248.604,244.463,247.53,35512377,0
+AAPL.US,D,20251015,000000,249.243,251.576,247.23,249.099,33926467,0
+AAPL.US,D,20251016,000000,248.01,248.799,244.893,247.21,39815533,0
+AAPL.US,D,20251017,000000,247.78,253.135,247.031,252.046,49194603,0
+AAPL.US,D,20251020,000000,255.637,264.119,255.382,261.986,90570742,0
+AAPL.US,D,20251021,000000,261.626,265.033,261.576,262.516,46741214,0
+AAPL.US,D,20251022,000000,262.396,262.595,255.183,258.2,45058891,0
+AAPL.US,D,20251023,000000,259.688,260.368,257.76,259.329,32786693,0
+AAPL.US,D,20251024,000000,260.937,263.874,258.929,262.565,38290799,0
+AAPL.US,D,20251027,000000,264.623,268.859,264.394,268.55,44931666,0
+AAPL.US,D,20251028,000000,268.725,269.629,267.89,268.739,41575022,0
+AAPL.US,D,20251029,000000,269.014,271.147,266.851,269.439,51136264,0
+AAPL.US,D,20251030,000000,271.727,273.875,268.22,271.137,69954281,0
+AAPL.US,D,20251031,000000,276.722,277.051,268.899,270.108,86250652,0
+AAPL.US,D,20251103,000000,270.158,270.588,265.992,268.789,50243241,0
+AAPL.US,D,20251104,000000,268.065,271.223,267.356,269.778,49322612,0
+AAPL.US,D,20251105,000000,268.35,271.437,266.671,269.878,43725417,0
+AAPL.US,D,20251106,000000,267.631,273.135,267.631,269.509,51253681,0
+AAPL.US,D,20251107,000000,269.534,272.026,266.512,268.21,48274116,0
+AAPL.US,D,20251110,000000,268.96,273.73,267.455,269.43,41312412,0
+AAPL.US,D,20251111,000000,269.81,275.91,269.8,275.25,46208318,0
+AAPL.US,D,20251112,000000,275,275.73,271.7,273.47,48397982,0
+AAPL.US,D,20251113,000000,274.11,276.699,272.09,272.95,49602794,0
+AAPL.US,D,20251114,000000,271.05,275.96,269.6,272.41,47431331,0
+AAPL.US,D,20251117,000000,268.815,270.49,265.73,267.46,45018260,0
+AAPL.US,D,20251118,000000,269.99,270.71,265.32,267.44,45677278,0
+AAPL.US,D,20251119,000000,265.525,272.21,265.5,268.56,40424492,0
+AAPL.US,D,20251120,000000,270.83,275.43,265.92,266.25,45823568,0
+AAPL.US,D,20251121,000000,265.95,273.33,265.67,271.49,59030832,0
+AAPL.US,D,20251124,000000,270.9,277,270.9,275.92,65585796,0
+AAPL.US,D,20251125,000000,275.27,280.38,275.25,276.97,46914220,0
+AAPL.US,D,20251126,000000,276.96,279.53,276.63,277.55,33431423,0
+AAPL.US,D,20251128,000000,277.26,279,275.986,278.85,20135620,0
+AAPL.US,D,20251201,000000,278.01,283.42,276.14,283.1,46587722,0
+AAPL.US,D,20251202,000000,283,287.4,282.63,286.19,53669532,0
+AAPL.US,D,20251203,000000,286.2,288.62,283.3,284.15,43538687,0
+AAPL.US,D,20251204,000000,284.095,284.73,278.59,280.7,43989056,0
+AAPL.US,D,20251205,000000,280.54,281.14,278.05,278.78,47265845,0
+AAPL.US,D,20251208,000000,278.13,279.669,276.15,277.89,38211832,0
+AAPL.US,D,20251209,000000,278.16,280.03,276.92,277.18,32193256,0
+AAPL.US,D,20251210,000000,277.75,279.75,276.44,278.78,33038318,0
+AAPL.US,D,20251211,000000,279.095,279.59,273.81,278.03,33247986,0
+AAPL.US,D,20251212,000000,277.9,279.22,276.82,278.28,39532887,0
+AAPL.US,D,20251215,000000,280.15,280.15,272.84,274.11,50409078,0
+AAPL.US,D,20251216,000000,272.82,275.5,271.79,274.61,37648628,0
+AAPL.US,D,20251217,000000,275.01,276.16,271.64,271.84,50138743,0
+AAPL.US,D,20251218,000000,273.605,273.63,266.95,272.19,51630721,0
+AAPL.US,D,20251219,000000,272.145,274.6,269.9,273.67,144632048,0
+AAPL.US,D,20251222,000000,272.86,273.88,270.505,270.97,36571827,0
+AAPL.US,D,20251223,000000,270.84,272.5,269.56,272.36,29641999,0
+AAPL.US,D,20251224,000000,272.34,275.43,272.195,273.81,17910574,0
+AAPL.US,D,20251226,000000,274.16,275.37,272.86,273.4,21521802,0
+AAPL.US,D,20251229,000000,272.69,274.36,272.35,273.76,23715213,0
+AAPL.US,D,20251230,000000,272.81,274.08,272.28,273.08,22139617,0
+AAPL.US,D,20251231,000000,273.06,273.68,271.75,271.86,27293639,0
+AAPL.US,D,20260102,000000,272.255,277.84,269,271.01,37838054,0
+AAPL.US,D,20260105,000000,270.64,271.51,266.14,267.26,45647190,0
+AAPL.US,D,20260106,000000,267,267.55,262.12,262.36,52352090,0
+AAPL.US,D,20260107,000000,263.2,263.68,259.81,260.33,48309804,0
+AAPL.US,D,20260108,000000,257.02,259.29,255.7,259.04,50419337,0
+AAPL.US,D,20260109,000000,259.075,260.21,256.22,259.37,39996967,0
+AAPL.US,D,20260112,000000,259.16,261.3,256.8,260.25,45263767,0
+AAPL.US,D,20260113,000000,258.72,261.81,258.39,261.05,45730847,0
+AAPL.US,D,20260114,000000,259.49,261.82,256.71,259.96,40019421,0
+AAPL.US,D,20260115,000000,260.65,261.04,257.05,258.21,39388564,0
+AAPL.US,D,20260116,000000,257.9,258.9,254.93,255.53,72142773,0
+AAPL.US,D,20260120,000000,252.73,254.79,243.42,246.7,80267517,0
+AAPL.US,D,20260121,000000,248.7,251.56,245.18,247.65,54641725,0
+AAPL.US,D,20260122,000000,249.2,251,248.15,248.35,39708340,0
+AAPL.US,D,20260123,000000,247.32,249.41,244.68,248.04,41688982,0
+AAPL.US,D,20260126,000000,251.48,256.56,249.8,255.41,55969234,0
+AAPL.US,D,20260127,000000,259.17,261.95,258.21,258.27,49648271,0
+AAPL.US,D,20260128,000000,257.65,258.855,254.51,256.44,41287971,0
+AAPL.US,D,20260129,000000,258,259.65,254.41,258.28,67253009,0
+AAPL.US,D,20260130,000000,255.165,261.8999,252.18,259.48,92443408,0
+AAPL.US,D,20260202,000000,260.03,270.49,259.205,270.01,73913425,0
+AAPL.US,D,20260203,000000,269.2,271.875,267.61,269.48,64394655,0
+AAPL.US,D,20260204,000000,272.285,278.95,272.285,276.49,90545710,0
+AAPL.US,D,20260205,000000,278.13,279.5,273.23,275.91,52977441,0
+AAPL.US,D,20260206,000000,277.12,280.905,276.925,278.12,50453414,0
+AAPL.US,D,20260209,000000,277.905,278.2,271.7,274.62,44623396,0
+AAPL.US,D,20260210,000000,274.885,275.37,272.94,273.68,34376898,0
+AAPL.US,D,20260211,000000,274.695,280.18,274.45,275.5,51931283,0
+AAPL.US,D,20260212,000000,275.59,275.72,260.18,261.73,81077229,0
+AAPL.US,D,20260213,000000,262.01,262.23,255.45,255.78,56290673,0
+AAPL.US,D,20260217,000000,258.05,266.29,255.54,263.88,58469094,0
+AAPL.US,D,20260218,000000,263.6,266.82,262.45,264.35,34110445,0
diff --git a/daily/us/nasdaq stocks/1/ablvw.us.txt b/daily/us/nasdaq stocks/1/ablvw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94483ca0774adafcb817a8580f4d54de090678ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ablvw.us.txt	
@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLVW.US,D,20230821,000000,0.0351,0.0699,0.0351,0.05,78080,0
+ABLVW.US,D,20230822,000000,0.0735,0.0735,0.04,0.04,12799,0
+ABLVW.US,D,20230823,000000,0.04,0.0595,0.04,0.0595,2298,0
+ABLVW.US,D,20230824,000000,0.052,0.0578,0.0375,0.0552,57888,0
+ABLVW.US,D,20230829,000000,0.0595,0.0595,0.0595,0.0595,3004,0
+ABLVW.US,D,20230830,000000,0.0577,0.0585,0.0565,0.0565,4158,0
+ABLVW.US,D,20230907,000000,0.0351,0.06,0.0351,0.06,11559,0
+ABLVW.US,D,20230911,000000,0.06,0.06,0.025,0.034,8374,0
+ABLVW.US,D,20230912,000000,0.0255,0.051,0.0255,0.051,1013,0
+ABLVW.US,D,20230913,000000,0.0446,0.0599,0.0252,0.0487,10102,0
+ABLVW.US,D,20230915,000000,0.046101,0.046101,0.0442,0.0442,3536,0
+ABLVW.US,D,20230918,000000,0.0599,0.0599,0.0599,0.0599,20100,0
+ABLVW.US,D,20230919,000000,0.0367,0.0367,0.0306,0.0306,1536,0
+ABLVW.US,D,20230922,000000,0.0589,0.0589,0.0589,0.0589,100,0
+ABLVW.US,D,20230927,000000,0.0255,0.0255,0.0255,0.0255,200,0
+ABLVW.US,D,20231012,000000,0.0255,0.0255,0.0251,0.0251,4251,0
+ABLVW.US,D,20231016,000000,0.0374,0.0374,0.0374,0.0374,116,0
+ABLVW.US,D,20231017,000000,0.0256,0.0256,0.0256,0.0256,241,0
+ABLVW.US,D,20231031,000000,0.0256,0.0256,0.02,0.02,75018,0
+ABLVW.US,D,20231114,000000,0.0152,0.0154,0.0152,0.0154,1580,0
+ABLVW.US,D,20231117,000000,0.0156,0.0264,0.0144,0.0239,113388,0
+ABLVW.US,D,20231120,000000,0.03,0.035,0.025,0.03,75903,0
+ABLVW.US,D,20231122,000000,0.0396,0.0747,0.0396,0.05,39700,0
+ABLVW.US,D,20231124,000000,0.0745,0.1299,0.0745,0.0899,20887,0
+ABLVW.US,D,20231127,000000,0.0987,0.0987,0.0987,0.0987,100,0
+ABLVW.US,D,20231212,000000,0.05,0.05,0.0495,0.0495,4200,0
+ABLVW.US,D,20231214,000000,0.056,0.056,0.0559,0.0559,2000,0
+ABLVW.US,D,20231220,000000,0.039899,0.039899,0.039899,0.039899,196,0
+ABLVW.US,D,20231221,000000,0.0353,0.0353,0.035,0.035,540,0
+ABLVW.US,D,20231222,000000,0.0347,0.0347,0.0347,0.0347,108,0
+ABLVW.US,D,20231226,000000,0.035,0.035,0.035,0.035,100,0
+ABLVW.US,D,20231227,000000,0.0252,0.0262,0.01,0.0198,35572,0
+ABLVW.US,D,20231228,000000,0.015,0.0384,0.0149,0.0366,22900,0
+ABLVW.US,D,20231229,000000,0.0308,0.0308,0.0308,0.0308,200,0
+ABLVW.US,D,20240102,000000,0.0324,0.0324,0.0324,0.0324,400,0
+ABLVW.US,D,20240108,000000,0.019899,0.02,0.018661,0.02,130912,0
+ABLVW.US,D,20240112,000000,0.035,0.035,0.035,0.035,900,0
+ABLVW.US,D,20240116,000000,0.0347,0.0369,0.0234,0.0234,3105,0
+ABLVW.US,D,20240119,000000,0.0446,0.0449,0.0446,0.0449,1316,0
+ABLVW.US,D,20240124,000000,0.0446,0.045,0.0203,0.0203,1135,0
+ABLVW.US,D,20240131,000000,0.0207,0.0276,0.0205,0.0205,12253,0
+ABLVW.US,D,20240201,000000,0.0208,0.0328,0.0207,0.0328,17641,0
+ABLVW.US,D,20240227,000000,0.0221,0.0221,0.0221,0.0221,2800,0
+ABLVW.US,D,20240319,000000,0.0256,0.0946,0.0245,0.042,81253,0
+ABLVW.US,D,20240320,000000,0.08,0.08,0.0372,0.04,84176,0
+ABLVW.US,D,20240321,000000,0.0398,0.0775,0.0373,0.0565,93561,0
+ABLVW.US,D,20240322,000000,0.0561,0.0587,0.0378,0.0535,3107,0
+ABLVW.US,D,20240325,000000,0.059,0.059,0.059,0.059,200,0
+ABLVW.US,D,20240326,000000,0.043,0.0529,0.043,0.045,7915,0
+ABLVW.US,D,20240327,000000,0.0429,0.0709,0.0408,0.0491,50828,0
+ABLVW.US,D,20240404,000000,0.045101,0.045101,0.045101,0.045101,100,0
+ABLVW.US,D,20240416,000000,0.045,0.045,0.045,0.045,10000,0
+ABLVW.US,D,20240417,000000,0.0455,0.0455,0.04,0.04,2223,0
+ABLVW.US,D,20240430,000000,0.0383,0.0383,0.038,0.038,915,0
+ABLVW.US,D,20240501,000000,0.038,0.038,0.038,0.038,10000,0
+ABLVW.US,D,20240605,000000,0.0383,0.0383,0.0376,0.0381,5227,0
+ABLVW.US,D,20240610,000000,0.071,0.071,0.0408,0.0408,5400,0
+ABLVW.US,D,20240611,000000,0.0424,0.0424,0.0251,0.03,110210,0
+ABLVW.US,D,20240612,000000,0.0374,0.0374,0.0286,0.037,4123,0
+ABLVW.US,D,20240613,000000,0.0306,0.0625,0.0256,0.0625,597,0
+ABLVW.US,D,20240614,000000,0.0586,0.0586,0.0254,0.0475,13984,0
+ABLVW.US,D,20240617,000000,0.047,0.0575,0.047,0.0525,13762,0
+ABLVW.US,D,20240618,000000,0.04,0.05,0.04,0.05,3879,0
+ABLVW.US,D,20240620,000000,0.05,0.05,0.0253,0.0253,843,0
+ABLVW.US,D,20240703,000000,0.0257,0.0257,0.0257,0.0257,100,0
+ABLVW.US,D,20240724,000000,0.05,0.05,0.035,0.035,16010,0
+ABLVW.US,D,20240729,000000,0.0257,0.0569,0.0202,0.03,29432,0
+ABLVW.US,D,20240730,000000,0.0434,0.0494,0.04,0.0406,10468,0
+ABLVW.US,D,20240801,000000,0.0349,0.0349,0.0349,0.0349,372,0
+ABLVW.US,D,20240805,000000,0.0222,0.0222,0.0222,0.0222,707,0
+ABLVW.US,D,20240806,000000,0.0399,0.0399,0.0399,0.0399,1160,0
+ABLVW.US,D,20240813,000000,0.0395,0.0404,0.0395,0.0404,900,0
+ABLVW.US,D,20240828,000000,0.0252,0.0374,0.025,0.0254,18100,0
+ABLVW.US,D,20240829,000000,0.04,0.04,0.04,0.04,100,0
+ABLVW.US,D,20240903,000000,0.0351,0.0351,0.0254,0.0255,43693,0
+ABLVW.US,D,20240906,000000,0.03,0.03,0.03,0.03,100,0
+ABLVW.US,D,20240916,000000,0.0327,0.0327,0.02,0.02,36853,0
+ABLVW.US,D,20240917,000000,0.0202,0.0202,0.0201,0.0202,1774,0
+ABLVW.US,D,20240924,000000,0.0252,0.0252,0.02,0.02,217748,0
+ABLVW.US,D,20241008,000000,0.0205,0.0205,0.0198,0.0198,11127,0
+ABLVW.US,D,20241009,000000,0.0249,0.0249,0.0125,0.015,147961,0
+ABLVW.US,D,20241010,000000,0.0151,0.0151,0.0102,0.0106,241191,0
+ABLVW.US,D,20241011,000000,0.021,0.027,0.0105,0.0268,3050,0
+ABLVW.US,D,20241015,000000,0.01945,0.0196,0.0133,0.0133,2807,0
+ABLVW.US,D,20241016,000000,0.0191,0.0191,0.0191,0.0191,1368,0
+ABLVW.US,D,20241018,000000,0.0194,0.0194,0.0194,0.0194,1113,0
+ABLVW.US,D,20241021,000000,0.015,0.024,0.01335,0.0217,49725,0
+ABLVW.US,D,20241023,000000,0.0133,0.0133,0.0133,0.0133,1990,0
+ABLVW.US,D,20241029,000000,0.0198,0.02,0.0105,0.011,8584,0
+ABLVW.US,D,20241030,000000,0.011,0.02,0.011,0.012,3124,0
+ABLVW.US,D,20241101,000000,0.01208,0.01208,0.01208,0.01208,200,0
+ABLVW.US,D,20241111,000000,0.0111,0.02,0.0111,0.0111,2173,0
+ABLVW.US,D,20241112,000000,0.017238,0.0189,0.017238,0.0189,1100,0
+ABLVW.US,D,20241119,000000,0.019,0.019,0.019,0.019,1131,0
+ABLVW.US,D,20241126,000000,0.0188,0.0188,0.0188,0.0188,126,0
+ABLVW.US,D,20241202,000000,0.0114,0.0114,0.0114,0.0114,1175,0
+ABLVW.US,D,20241210,000000,0.0132,0.0132,0.0132,0.0132,100,0
+ABLVW.US,D,20241212,000000,0.0132,0.0133,0.0132,0.0133,2012,0
+ABLVW.US,D,20241216,000000,0.0133,0.0133,0.0112,0.012,5020,0
+ABLVW.US,D,20241218,000000,0.0113,0.0114,0.0113,0.0114,600,0
+ABLVW.US,D,20241219,000000,0.012,0.012,0.0113,0.012,1706,0
+ABLVW.US,D,20241231,000000,0.0115,0.019,0.0115,0.0189,777,0
+ABLVW.US,D,20250103,000000,0.019,0.019,0.0152,0.0177,14772,0
+ABLVW.US,D,20250106,000000,0.0198,0.02,0.0198,0.02,3569,0
+ABLVW.US,D,20250107,000000,0.02,0.0202,0.0198,0.02,10286,0
+ABLVW.US,D,20250110,000000,0.0268,0.0268,0.0206,0.0206,3559,0
+ABLVW.US,D,20250113,000000,0.0248,0.0248,0.02,0.0212,100317,0
+ABLVW.US,D,20250114,000000,0.0266,0.0268,0.022,0.0251,59306,0
+ABLVW.US,D,20250116,000000,0.0265,0.03,0.0151,0.018,266194,0
+ABLVW.US,D,20250121,000000,0.02,0.0201,0.02,0.02,10549,0
+ABLVW.US,D,20250124,000000,0.0397,0.0397,0.0397,0.0397,368,0
+ABLVW.US,D,20250127,000000,0.0396,0.0396,0.0202,0.0202,1261,0
+ABLVW.US,D,20250203,000000,0.02,0.0245,0.0199,0.0245,5500,0
+ABLVW.US,D,20250211,000000,0.0392,0.0396,0.02,0.021,199059,0
+ABLVW.US,D,20250212,000000,0.02,0.0201,0.0182,0.0182,8486,0
+ABLVW.US,D,20250213,000000,0.02,0.02,0.0184,0.0192,10503,0
+ABLVW.US,D,20250226,000000,0.0202,0.0396,0.0202,0.0396,2000,0
+ABLVW.US,D,20250227,000000,0.0203,0.0266,0.0202,0.0225,3400,0
+ABLVW.US,D,20250303,000000,0.0206,0.0207,0.0153,0.0153,3987,0
+ABLVW.US,D,20250307,000000,0.03,0.031,0.023,0.031,215900,0
+ABLVW.US,D,20250310,000000,0.0333,0.0394,0.0214,0.025,24963,0
+ABLVW.US,D,20250311,000000,0.03,0.038,0.02,0.02,38827,0
+ABLVW.US,D,20250312,000000,0.0212,0.0212,0.0212,0.0212,2195,0
+ABLVW.US,D,20250314,000000,0.02,0.0201,0.02,0.0201,6172,0
+ABLVW.US,D,20250317,000000,0.0237,0.027299,0.0201,0.027299,5400,0
+ABLVW.US,D,20250318,000000,0.025,0.0251,0.02,0.02,11993,0
+ABLVW.US,D,20250319,000000,0.022,0.022,0.022,0.022,193,0
+ABLVW.US,D,20250328,000000,0.027,0.0271,0.027,0.0271,4101,0
+ABLVW.US,D,20250331,000000,0.0268,0.0268,0.0268,0.0268,100,0
+ABLVW.US,D,20250401,000000,0.02,0.022,0.0165,0.019,49299,0
+ABLVW.US,D,20250402,000000,0.02,0.025,0.02,0.02,26851,0
+ABLVW.US,D,20250403,000000,0.026,0.0261,0.0165,0.0165,3325,0
+ABLVW.US,D,20250404,000000,0.03,0.03,0.0219,0.0219,722,0
+ABLVW.US,D,20250407,000000,0.021,0.021,0.0151,0.0151,12005,0
+ABLVW.US,D,20250409,000000,0.020248,0.03,0.012,0.0139,183330,0
+ABLVW.US,D,20250410,000000,0.012,0.0121,0.012,0.012,6305,0
+ABLVW.US,D,20250422,000000,0.0195,0.0195,0.0195,0.0195,125,0
+ABLVW.US,D,20250505,000000,0.0126,0.0126,0.0126,0.0126,220,0
+ABLVW.US,D,20250512,000000,0.0133,0.0133,0.0133,0.0133,373,0
+ABLVW.US,D,20250519,000000,0.0133,0.0133,0.0133,0.0133,5022,0
+ABLVW.US,D,20250520,000000,0.0255,0.0255,0.0255,0.0255,643,0
+ABLVW.US,D,20250521,000000,0.0134,0.03,0.0134,0.03,25270,0
+ABLVW.US,D,20250522,000000,0.0299,0.0299,0.015,0.0151,724,0
+ABLVW.US,D,20250527,000000,0.0151,0.0152,0.0138,0.0138,4685,0
+ABLVW.US,D,20250529,000000,0.0274,0.0295,0.0141,0.0141,3758,0
+ABLVW.US,D,20250605,000000,0.0188,0.0188,0.0188,0.0188,400,0
+ABLVW.US,D,20250609,000000,0.0203,0.020351,0.0138,0.0143,15999,0
+ABLVW.US,D,20250613,000000,0.020001,0.020001,0.0166,0.0166,5366,0
+ABLVW.US,D,20250623,000000,0.0299,0.0299,0.0299,0.0299,343,0
+ABLVW.US,D,20250626,000000,0.0166,0.0166,0.0166,0.0166,173,0
+ABLVW.US,D,20250711,000000,0.0299,0.0299,0.0298,0.0298,1107,0
+ABLVW.US,D,20250714,000000,0.0299,0.0299,0.0201,0.0203,13906,0
+ABLVW.US,D,20250721,000000,0.0203,0.0203,0.0203,0.0203,303,0
+ABLVW.US,D,20250722,000000,0.0203,0.0203,0.0203,0.0203,4116,0
+ABLVW.US,D,20250808,000000,0.0203,0.0203,0.0203,0.0203,26767,0
+ABLVW.US,D,20250811,000000,0.0202,0.024801,0.0202,0.0203,18677,0
+ABLVW.US,D,20250812,000000,0.0203,0.0203,0.0202,0.0202,15700,0
+ABLVW.US,D,20250813,000000,0.0298,0.0298,0.028695,0.0298,2438,0
+ABLVW.US,D,20250814,000000,0.025,0.025,0.025,0.025,2000,0
+ABLVW.US,D,20250818,000000,0.0253,0.0298,0.0206,0.0298,6848,0
+ABLVW.US,D,20250825,000000,0.0252,0.0252,0.0252,0.0252,512,0
+ABLVW.US,D,20250826,000000,0.0207,0.0252,0.0201,0.0201,50720,0
+ABLVW.US,D,20250827,000000,0.0297,0.0297,0.0202,0.0202,2688,0
+ABLVW.US,D,20250829,000000,0.0202,0.0298,0.02,0.0298,1627,0
+ABLVW.US,D,20250903,000000,0.0298,0.0298,0.0166,0.017,1083,0
+ABLVW.US,D,20250904,000000,0.0296,0.0296,0.0171,0.017154,8254,0
+ABLVW.US,D,20250910,000000,0.0201,0.0201,0.0201,0.0201,970,0
+ABLVW.US,D,20250912,000000,0.0295,0.0299,0.0295,0.029699,3884,0
+ABLVW.US,D,20250915,000000,0.0303,0.04,0.0239,0.0239,86581,0
+ABLVW.US,D,20250916,000000,0.03,0.030851,0.0239,0.0252,161929,0
+ABLVW.US,D,20250917,000000,0.0321,0.0321,0.0252,0.0252,21762,0
+ABLVW.US,D,20250918,000000,0.0329,0.0329,0.0254,0.02765,2125,0
+ABLVW.US,D,20250919,000000,0.0296,0.04,0.0255,0.0255,20594,0
+ABLVW.US,D,20250922,000000,0.0391,0.0391,0.0253,0.0253,41535,0
+ABLVW.US,D,20250923,000000,0.0255,0.0255,0.0253,0.0254,30388,0
+ABLVW.US,D,20250924,000000,0.0254,0.0254,0.0253,0.0253,4100,0
+ABLVW.US,D,20250925,000000,0.0305,0.0305,0.0114,0.0202,364226,0
+ABLVW.US,D,20250926,000000,0.0297,0.0297,0.0202,0.0202,67095,0
+ABLVW.US,D,20250929,000000,0.0397,0.0397,0.0203,0.0223,123664,0
+ABLVW.US,D,20250930,000000,0.0385,0.0398,0.02,0.0319,884063,0
+ABLVW.US,D,20251001,000000,0.0306,0.0306,0.0203,0.0216,45558,0
+ABLVW.US,D,20251002,000000,0.0266,0.0278,0.0216,0.0216,24737,0
+ABLVW.US,D,20251003,000000,0.03,0.03,0.0211,0.0226,148859,0
+ABLVW.US,D,20251006,000000,0.0339,0.0339,0.0212,0.0216,105709,0
+ABLVW.US,D,20251007,000000,0.03,0.037199,0.0213,0.0235,217205,0
+ABLVW.US,D,20251008,000000,0.0236,0.0345,0.023,0.0235,194941,0
+ABLVW.US,D,20251009,000000,0.0235,0.0295,0.0235,0.0239,49237,0
+ABLVW.US,D,20251010,000000,0.0299,0.0299,0.0235,0.0236,111016,0
+ABLVW.US,D,20251013,000000,0.0293,0.0293,0.0235,0.0236,25978,0
+ABLVW.US,D,20251014,000000,0.0239,0.0337,0.0237,0.0238,36975,0
+ABLVW.US,D,20251015,000000,0.0299,0.0383,0.0235,0.0247,399820,0
+ABLVW.US,D,20251016,000000,0.0255,0.0313,0.0235,0.0244,114204,0
+ABLVW.US,D,20251017,000000,0.0267,0.0398,0.0235,0.0259,514002,0
+ABLVW.US,D,20251020,000000,0.0255,0.0296,0.0212,0.0216,307970,0
+ABLVW.US,D,20251021,000000,0.0293,0.0293,0.0229,0.0232,30287,0
+ABLVW.US,D,20251022,000000,0.0265,0.0294,0.0234,0.0264,44500,0
+ABLVW.US,D,20251023,000000,0.0291,0.035,0.0239,0.02441,52454,0
+ABLVW.US,D,20251024,000000,0.032,0.0337,0.0232,0.0263,674328,0
+ABLVW.US,D,20251027,000000,0.0263,0.0263,0.025,0.025,22534,0
+ABLVW.US,D,20251028,000000,0.025899,0.026,0.024,0.0245,50712,0
+ABLVW.US,D,20251029,000000,0.024,0.0253,0.024,0.0242,15606,0
+ABLVW.US,D,20251030,000000,0.0249,0.0253,0.024,0.0241,66695,0
+ABLVW.US,D,20251031,000000,0.024,0.0274,0.024,0.0241,5915,0
+ABLVW.US,D,20251103,000000,0.0269,0.0269,0.024,0.0257,48030,0
+ABLVW.US,D,20251104,000000,0.0267,0.0267,0.024,0.02581,17807,0
+ABLVW.US,D,20251105,000000,0.0241,0.026,0.0241,0.0259,8308,0
+ABLVW.US,D,20251106,000000,0.0286,0.0286,0.0241,0.0241,6500,0
+ABLVW.US,D,20251107,000000,0.0242,0.0296,0.024,0.02422,48828,0
+ABLVW.US,D,20251110,000000,0.0295,0.0295,0.0232,0.023728,182364,0
+ABLVW.US,D,20251111,000000,0.0299,0.0299,0.0232,0.0267,15779,0
+ABLVW.US,D,20251112,000000,0.0212,0.0299,0.02,0.0251,124371,0
+ABLVW.US,D,20251113,000000,0.022,0.0297,0.022,0.0297,47971,0
+ABLVW.US,D,20251114,000000,0.022,0.0297,0.022,0.0295,30584,0
+ABLVW.US,D,20251117,000000,0.0223,0.023353,0.0223,0.023353,3150,0
+ABLVW.US,D,20251118,000000,0.0278,0.028,0.0223,0.026031,13549,0
+ABLVW.US,D,20251119,000000,0.0278,0.0278,0.0228,0.022901,7213,0
+ABLVW.US,D,20251120,000000,0.0265,0.0265,0.0229,0.0258,1867,0
+ABLVW.US,D,20251121,000000,0.0224,0.0263,0.0224,0.0263,7697,0
+ABLVW.US,D,20251124,000000,0.0223,0.0261,0.0223,0.0261,17773,0
+ABLVW.US,D,20251125,000000,0.026,0.026,0.0259,0.026,2320,0
+ABLVW.US,D,20251126,000000,0.0231,0.0259,0.0181,0.0225,43316,0
+ABLVW.US,D,20251128,000000,0.0255,0.0255,0.020601,0.020601,2893,0
+ABLVW.US,D,20251201,000000,0.0254,0.0297,0.019,0.0245,105853,0
+ABLVW.US,D,20251202,000000,0.0263,0.0263,0.0193,0.0243,37781,0
+ABLVW.US,D,20251203,000000,0.0248,0.03,0.0245,0.0297,91965,0
+ABLVW.US,D,20251204,000000,0.0291,0.0421,0.0251,0.0296,641263,0
+ABLVW.US,D,20251205,000000,0.0397,0.0397,0.022,0.0298,85985,0
+ABLVW.US,D,20251208,000000,0.0221,0.0299,0.0221,0.0265,56840,0
+ABLVW.US,D,20251209,000000,0.0221,0.0266,0.0221,0.0223,24438,0
+ABLVW.US,D,20251210,000000,0.0222,0.0297,0.0222,0.022501,124192,0
+ABLVW.US,D,20251211,000000,0.035,0.035,0.0222,0.0285,115118,0
+ABLVW.US,D,20251212,000000,0.0291,0.0291,0.0235,0.0238,35188,0
+ABLVW.US,D,20251215,000000,0.029,0.029,0.0235,0.0235,12147,0
+ABLVW.US,D,20251216,000000,0.0222,0.0298,0.0222,0.02875,17910,0
+ABLVW.US,D,20251217,000000,0.0295,0.02979,0.0222,0.023865,44627,0
+ABLVW.US,D,20251218,000000,0.0296,0.0297,0.0224,0.0224,1612,0
+ABLVW.US,D,20251219,000000,0.0228,0.0297,0.0222,0.028736,4339,0
+ABLVW.US,D,20251222,000000,0.0294,0.0294,0.0222,0.022532,23644,0
+ABLVW.US,D,20251223,000000,0.023986,0.0298,0.0222,0.0288,9469,0
+ABLVW.US,D,20251224,000000,0.0288,0.0298,0.0222,0.0223,2240,0
+ABLVW.US,D,20251226,000000,0.0291,0.0291,0.0291,0.0291,2959,0
+ABLVW.US,D,20251229,000000,0.0233,0.027682,0.0233,0.027682,3083,0
+ABLVW.US,D,20251230,000000,0.0233,0.029,0.0231,0.0231,4706,0
+ABLVW.US,D,20251231,000000,0.0288,0.0288,0.0222,0.0288,11243,0
+ABLVW.US,D,20260102,000000,0.0297,0.0298,0.02221,0.02221,6563,0
+ABLVW.US,D,20260105,000000,0.0297,0.02979,0.0222,0.0223,40150,0
+ABLVW.US,D,20260106,000000,0.0315,0.0315,0.0222,0.026149,37725,0
+ABLVW.US,D,20260107,000000,0.0297,0.0297,0.0223,0.0294,9355,0
+ABLVW.US,D,20260108,000000,0.0226,0.0294,0.0226,0.0294,5909,0
+ABLVW.US,D,20260109,000000,0.0294,0.0294,0.0225,0.02575,2405,0
+ABLVW.US,D,20260112,000000,0.0233,0.0233,0.0233,0.0233,602,0
+ABLVW.US,D,20260113,000000,0.0273,0.0291,0.0222,0.0226,13408,0
+ABLVW.US,D,20260114,000000,0.0291,0.0291,0.023,0.024241,8041,0
+ABLVW.US,D,20260115,000000,0.023,0.0349,0.023,0.0333,223500,0
+ABLVW.US,D,20260116,000000,0.0339,0.0339,0.03,0.03,5839,0
+ABLVW.US,D,20260120,000000,0.0235,0.0333,0.0235,0.0333,1532,0
+ABLVW.US,D,20260121,000000,0.0266,0.0333,0.0234,0.0255,6532,0
+ABLVW.US,D,20260122,000000,0.0241,0.0339,0.0232,0.0242,12718,0
+ABLVW.US,D,20260123,000000,0.0232,0.03,0.0232,0.0257,34504,0
+ABLVW.US,D,20260126,000000,0.0235,0.0275,0.0235,0.0259,24711,0
+ABLVW.US,D,20260127,000000,0.0273,0.035,0.0235,0.0333,82319,0
+ABLVW.US,D,20260128,000000,0.025,0.03299,0.0243,0.025661,4351,0
+ABLVW.US,D,20260129,000000,0.03,0.03,0.0242,0.02959,15648,0
+ABLVW.US,D,20260130,000000,0.028,0.028,0.0252,0.0252,7188,0
+ABLVW.US,D,20260202,000000,0.0246,0.033,0.0246,0.0299,13325,0
+ABLVW.US,D,20260203,000000,0.0248,0.033,0.0248,0.0329,4546,0
+ABLVW.US,D,20260204,000000,0.0284,0.0284,0.0284,0.0284,548,0
+ABLVW.US,D,20260205,000000,0.026463,0.0322,0.0246,0.0298,50859,0
+ABLVW.US,D,20260210,000000,0.0317,0.0317,0.0317,0.0317,552,0
+ABLVW.US,D,20260211,000000,0.025,0.027349,0.025,0.027349,2136,0
+ABLVW.US,D,20260213,000000,0.0255,0.0255,0.025,0.0251,992,0
+ABLVW.US,D,20260217,000000,0.0249,0.0273,0.0249,0.0272,1425,0
+ABLVW.US,D,20260218,000000,0.025,0.0257,0.024,0.024,30738,0
diff --git a/daily/us/nasdaq stocks/1/abtc.us.txt b/daily/us/nasdaq stocks/1/abtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21ee2334bf27eb189bd775fd644565f7ff5434be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abtc.us.txt	
@@ -0,0 +1,1922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABTC.US,D,20180226,000000,19200,19240,19200,19240,20.58,0
+ABTC.US,D,20180227,000000,19200,19240,19200,19240,16.6975,0
+ABTC.US,D,20180228,000000,19240,19240,19160,19160,1.1995,0
+ABTC.US,D,20180321,000000,19240,19240,19240,19240,8.8505,0
+ABTC.US,D,20180322,000000,19200,19200,19200,19200,105,0
+ABTC.US,D,20180326,000000,19200,19264.4,19180,19200,33.125,0
+ABTC.US,D,20180327,000000,19200,19368,19180,19200,28.55,0
+ABTC.US,D,20180328,000000,19200,19200,19160,19160,0.4,0
+ABTC.US,D,20180402,000000,19200,19200,19200,19200,25.2,0
+ABTC.US,D,20180404,000000,19200,19200,19200,19200,0.2,0
+ABTC.US,D,20180405,000000,19180,19180,19160,19160,9.8185,0
+ABTC.US,D,20180406,000000,19160,19160,19160,19160,0.05,0
+ABTC.US,D,20180410,000000,19120,19160,18346.6,19160,10,0
+ABTC.US,D,20180413,000000,19000,19000,19000,19000,0.05,0
+ABTC.US,D,20180416,000000,19880,19900,19230,19500,6.6645,0
+ABTC.US,D,20180417,000000,19500,19500,19400,19400,3.15,0
+ABTC.US,D,20180419,000000,19400,19400,19400,19400,0.1,0
+ABTC.US,D,20180424,000000,19200,19900,19200,19900,0.787,0
+ABTC.US,D,20180426,000000,19900,19900,19400,19400,0.947,0
+ABTC.US,D,20180509,000000,19400,19400,19400,19400,29.612,0
+ABTC.US,D,20180511,000000,19400,19571.6,19220,19220,58.844,0
+ABTC.US,D,20180514,000000,19240,19240,19220,19220,2.65,0
+ABTC.US,D,20180515,000000,19300,19400,19240,19400,177.57,0
+ABTC.US,D,20180516,000000,19400,19400,19240,19320,38.55,0
+ABTC.US,D,20180518,000000,19300,19880,19300,19400,17.5725,0
+ABTC.US,D,20180529,000000,19860,19900,19860,19900,0.527,0
+ABTC.US,D,20180530,000000,19880,19880,19300,19500,11.15,0
+ABTC.US,D,20180531,000000,19400,19480,19400,19480,2.5,0
+ABTC.US,D,20180605,000000,19826.4,19826.4,19500,19560,5.2,0
+ABTC.US,D,20180606,000000,19300,19500,19300,19500,31,0
+ABTC.US,D,20180613,000000,19570,19600,19420,19420,7.002,0
+ABTC.US,D,20180619,000000,19480,19480,19480,19480,0.05,0
+ABTC.US,D,20180620,000000,19582,19582,19500,19520,0.55,0
+ABTC.US,D,20180625,000000,19500,19500,19500,19500,0.075,0
+ABTC.US,D,20180627,000000,19400,19460,19400,19460,1,0
+ABTC.US,D,20180629,000000,19520,19520,19520,19520,0.05,0
+ABTC.US,D,20180703,000000,19500,23600,19500,19500.2,1.3875,0
+ABTC.US,D,20180705,000000,19540,19540,19500,19500,0.695,0
+ABTC.US,D,20180709,000000,19500,19500,19500,19500,0.5,0
+ABTC.US,D,20180713,000000,19800,19800,19800,19800,0.5,0
+ABTC.US,D,20180717,000000,19800,19800,19800,19800,1.45,0
+ABTC.US,D,20180724,000000,19714.6,19750.2,19714.6,19750.2,0.755,0
+ABTC.US,D,20180725,000000,19680,20000,19680,20000,0.57,0
+ABTC.US,D,20180727,000000,19600,19600,19600,19600,0.325,0
+ABTC.US,D,20180730,000000,20400,20400,20400,20400,0.15,0
+ABTC.US,D,20180810,000000,19700.2,19700.2,19700,19700,0.3085,0
+ABTC.US,D,20180813,000000,19720,19720,19500,19700,20.155,0
+ABTC.US,D,20180814,000000,20059.4,20059.4,20059.4,20059.4,0.076,0
+ABTC.US,D,20180815,000000,19720,19858.6,19720,19858.6,0.102,0
+ABTC.US,D,20180817,000000,20399.8,20399.8,20399.8,20399.8,0.05,0
+ABTC.US,D,20180821,000000,20400,20400,20400,20400,0.2,0
+ABTC.US,D,20180823,000000,20380,20380,19920,20200,2.85,0
+ABTC.US,D,20180824,000000,20200,20200,20100,20180,2.5,0
+ABTC.US,D,20180830,000000,20100,20100,19931.6,19931.6,2.0675,0
+ABTC.US,D,20180905,000000,19700,20080,19700,20080,19.3715,0
+ABTC.US,D,20180906,000000,20080,20221.6,20080,20200,25.333,0
+ABTC.US,D,20180910,000000,20399.8,20399.8,20260.6,20260.6,0.555,0
+ABTC.US,D,20180911,000000,20200,20200,20200,20200,101.052,0
+ABTC.US,D,20180912,000000,20200,20200,20100,20200,223.03,0
+ABTC.US,D,20180917,000000,20200,20200,20200,20200,30.649,0
+ABTC.US,D,20180918,000000,20300,20300,20300,20300,1.417,0
+ABTC.US,D,20180919,000000,20277.6,20300,20200,20300,17.6475,0
+ABTC.US,D,20180920,000000,20300,20400,20300,20400,60.304,0
+ABTC.US,D,20180924,000000,21000,21000,20440,20499.8,80.821,0
+ABTC.US,D,20180926,000000,20400,20400,20400,20400,5.6,0
+ABTC.US,D,20180927,000000,20400,20400,20400,20400,50,0
+ABTC.US,D,20180928,000000,20400,20405.4,20380,20400,119.015,0
+ABTC.US,D,20181001,000000,20400,20400,20350,20400,66.859,0
+ABTC.US,D,20181002,000000,20520,20520,20320,20520,1.8605,0
+ABTC.US,D,20181003,000000,20400,20500,20400,20500,5.1135,0
+ABTC.US,D,20181004,000000,20638.8,20638.8,20520,20520,1.0225,0
+ABTC.US,D,20181005,000000,20520,20520,20510.8,20510.8,0.6125,0
+ABTC.US,D,20181008,000000,20620,20720,20620,20700,32.85,0
+ABTC.US,D,20181009,000000,20680,21607.6,20680,21140,20.275,0
+ABTC.US,D,20181010,000000,21097,21097,20842,21000,10.04,0
+ABTC.US,D,20181011,000000,21700,21700,20600,20680,170.936,0
+ABTC.US,D,20181012,000000,20840,20900,20640,20694.4,42.736,0
+ABTC.US,D,20181015,000000,21080,21080,20442,20620,119.435,0
+ABTC.US,D,20181016,000000,20820,20902,20262,20460,45.194,0
+ABTC.US,D,20181017,000000,20700,20906,20360,20500,356.413,0
+ABTC.US,D,20181018,000000,20460,20840,20280,20500,27.84,0
+ABTC.US,D,20181019,000000,20220,20420.8,20220,20320,1.959,0
+ABTC.US,D,20181022,000000,20320,20340,20300,20340,21.9215,0
+ABTC.US,D,20181023,000000,20300,20399.8,20220,20260,11.275,0
+ABTC.US,D,20181024,000000,20320,20560,20320,20320,24.7605,0
+ABTC.US,D,20181025,000000,20600,20720,20320,20320,12.83,0
+ABTC.US,D,20181026,000000,20400,20400,20358,20371,11.4565,0
+ABTC.US,D,20181029,000000,20420,20420,20240,20260,16.1145,0
+ABTC.US,D,20181030,000000,20300,20300,20299.8,20299.8,0.925,0
+ABTC.US,D,20181031,000000,20268,20270,20238.4,20241,7.5005,0
+ABTC.US,D,20181101,000000,20220,20234,20220,20234,1.1535,0
+ABTC.US,D,20181102,000000,20283.8,20300,20220,20220.2,0.603,0
+ABTC.US,D,20181105,000000,20320,20320,20100,20240,5.1885,0
+ABTC.US,D,20181106,000000,20020,20200,20000,20200,129.62,0
+ABTC.US,D,20181107,000000,20220,20288.4,20060,20200,9.1945,0
+ABTC.US,D,20181108,000000,20200,20200,20130,20130,0.4655,0
+ABTC.US,D,20181109,000000,20279.8,20279.8,20279.8,20279.8,0.5,0
+ABTC.US,D,20181112,000000,20180,20180,20180,20180,0.1145,0
+ABTC.US,D,20181113,000000,20200,20200,19880.2,19880.2,1.0905,0
+ABTC.US,D,20181114,000000,20000.2,20140,20000.2,20040,15.3775,0
+ABTC.US,D,20181115,000000,20064.4,20064.4,20064.4,20064.4,15.05,0
+ABTC.US,D,20181116,000000,20140,20140,20080.2,20080.2,0.6845,0
+ABTC.US,D,20181119,000000,20180,20180,19920,19946.8,2.2635,0
+ABTC.US,D,20181120,000000,20100,20100,19920,19920,12.0535,0
+ABTC.US,D,20181121,000000,20005,20005,20000,20000.2,0.65,0
+ABTC.US,D,20181126,000000,20240,20240,19992.4,19992.4,0.4715,0
+ABTC.US,D,20181127,000000,19979.8,20000,19979.8,20000,1.617,0
+ABTC.US,D,20181128,000000,20000,20080,20000,20080,2.4505,0
+ABTC.US,D,20181129,000000,20200,20220,20200,20220,0.5,0
+ABTC.US,D,20181130,000000,20100,20200,20000,20200,31.7975,0
+ABTC.US,D,20181203,000000,19940,20200,19900,20200,13.5805,0
+ABTC.US,D,20181204,000000,20060,20160,20060,20100,1.9475,0
+ABTC.US,D,20181206,000000,20100,20160,19920,20160,3.778,0
+ABTC.US,D,20181207,000000,20000,20160,18830.2,20080,1.78,0
+ABTC.US,D,20181210,000000,20100,20120,20100,20120,0.36,0
+ABTC.US,D,20181211,000000,20159.8,20159.8,20030,20040,25.31,0
+ABTC.US,D,20181212,000000,20104.2,20200,20104.2,20200,4.467,0
+ABTC.US,D,20181213,000000,20140,20240,20000.2,20199.8,25.7575,0
+ABTC.US,D,20181214,000000,20260,20260,20140,20145,7.5975,0
+ABTC.US,D,20181217,000000,20145.6,20200,20000,20100,11.176,0
+ABTC.US,D,20181218,000000,20200,20200,20100,20100,1.712,0
+ABTC.US,D,20181219,000000,20100,20200,20020,20152.4,19.696,0
+ABTC.US,D,20181220,000000,20200,20200,20048.2,20160,23.05,0
+ABTC.US,D,20181221,000000,20140,20180,20080,20160,16.872,0
+ABTC.US,D,20181224,000000,20220,20240,20140,20240,0.7005,0
+ABTC.US,D,20181226,000000,20220,20260,20159.8,20260,2.865,0
+ABTC.US,D,20181227,000000,20220,20260,20120,20260,2.15,0
+ABTC.US,D,20181228,000000,20040,20280,20020.2,20178,6.0215,0
+ABTC.US,D,20181231,000000,19100,20200,19100,20180,4.3155,0
+ABTC.US,D,20190102,000000,20170.8,20200,20170.8,20200,2.6265,0
+ABTC.US,D,20190103,000000,20070.4,20260,20070.4,20200,0.7705,0
+ABTC.US,D,20190104,000000,20200,20200,20164.4,20200,12.95,0
+ABTC.US,D,20190107,000000,20280,20280,20128,20200,1.4625,0
+ABTC.US,D,20190108,000000,20160,20280,20160,20260,236.738,0
+ABTC.US,D,20190109,000000,20020.2,20260,20020.2,20260,1.525,0
+ABTC.US,D,20190110,000000,20120.8,20260,20120,20180,0.8,0
+ABTC.US,D,20190111,000000,20179.8,20261.8,20179.8,20221.2,0.2625,0
+ABTC.US,D,20190114,000000,20600,20600,20020,20160,3.832,0
+ABTC.US,D,20190115,000000,20600,20600,20020.2,20140,5.635,0
+ABTC.US,D,20190116,000000,20040,20140,20020,20100,7.6685,0
+ABTC.US,D,20190117,000000,20080.6,20080.6,20080.6,20080.6,0.4,0
+ABTC.US,D,20190118,000000,20117,20119.8,20114,20114,1.4275,0
+ABTC.US,D,20190122,000000,20320,20320,20120,20120,10.0525,0
+ABTC.US,D,20190123,000000,20600,20600,20188,20300,187.704,0
+ABTC.US,D,20190124,000000,20380,20380,20140,20300,39.8715,0
+ABTC.US,D,20190125,000000,20340,20340,20220,20320,46.452,0
+ABTC.US,D,20190128,000000,20360,20360,20279.4,20279.4,23.263,0
+ABTC.US,D,20190129,000000,20340,20340,20242,20279.8,18.2264,0
+ABTC.US,D,20190130,000000,20360,20360,20189,20189,15.6015,0
+ABTC.US,D,20190131,000000,20220,20300,20200,20280,14.2259,0
+ABTC.US,D,20190201,000000,20300,20340,20200,20280,8.392,0
+ABTC.US,D,20190204,000000,20360,20360,20252.2,20280,13.981,0
+ABTC.US,D,20190205,000000,20300,20340,20280,20290,6.4205,0
+ABTC.US,D,20190206,000000,20300,20300,20240,20250,5.742,0
+ABTC.US,D,20190207,000000,20320,20320,20200,20220.2,6.74449,0
+ABTC.US,D,20190208,000000,20340,20340,20240,20280,26.1765,0
+ABTC.US,D,20190211,000000,20340,20340,20280,20300,16.2155,0
+ABTC.US,D,20190212,000000,20300,20300,20260,20280,8.591,0
+ABTC.US,D,20190213,000000,20320,20320,20180,20200.4,16.781,0
+ABTC.US,D,20190214,000000,20280,20280,20200,20222,8.745,0
+ABTC.US,D,20190215,000000,20300,20319.8,20267.4,20300,8.243,0
+ABTC.US,D,20190219,000000,20320,20320,20240,20278.2,13.2565,0
+ABTC.US,D,20190220,000000,20360,20360,20260,20266,29.047,0
+ABTC.US,D,20190221,000000,20320,20320,20200,20277.8,14.581,0
+ABTC.US,D,20190222,000000,20300,20320,20240,20280,6.5695,0
+ABTC.US,D,20190225,000000,20280,20339.8,20260,20290.2,5.091,0
+ABTC.US,D,20190226,000000,20300,20300,20240,20249.4,3.7485,0
+ABTC.US,D,20190227,000000,20280,20280,20160,20184.8,6.5465,0
+ABTC.US,D,20190228,000000,20220,20240,20125.4,20200,4.3135,0
+ABTC.US,D,20190301,000000,20260,20260,20120,20204.8,4.6395,0
+ABTC.US,D,20190304,000000,20280,20280,20189.2,20200,5.1355,0
+ABTC.US,D,20190305,000000,20280,20280,20180,20210,1.922,0
+ABTC.US,D,20190306,000000,20260,20260,20200,20220,2.9985,0
+ABTC.US,D,20190307,000000,20229.8,20340,20160,20280,69.9055,0
+ABTC.US,D,20190308,000000,20300,20300,20160,20277.2,32.4605,0
+ABTC.US,D,20190311,000000,20280,20300,20240,20260,16.4835,0
+ABTC.US,D,20190312,000000,20300,20300,20238.8,20300,4.4,0
+ABTC.US,D,20190313,000000,20300,20300,20260,20280,4.8445,0
+ABTC.US,D,20190314,000000,20280,20300,20220.2,20260,4.4215,0
+ABTC.US,D,20190315,000000,20240,20300,20200,20300,7.184,0
+ABTC.US,D,20190318,000000,20300,20300,20240,20300,9.4695,0
+ABTC.US,D,20190319,000000,20260,20300,20200,20300,3.347,0
+ABTC.US,D,20190320,000000,20300,20300,20060,20160,7.977,0
+ABTC.US,D,20190321,000000,20200.2,20300,20200.2,20300,20.542,0
+ABTC.US,D,20190322,000000,20300,20300,20160,20289.4,56.3215,0
+ABTC.US,D,20190325,000000,20300,20300,20200,20220,5.136,0
+ABTC.US,D,20190326,000000,20200,20300,20020,20300,69.267,0
+ABTC.US,D,20190327,000000,20360,20400,20100.2,20300,83.157,0
+ABTC.US,D,20190328,000000,20260,20309.2,20200,20300,16.646,0
+ABTC.US,D,20190329,000000,20260,20260,20040,20193,25.312,0
+ABTC.US,D,20190401,000000,20280,20280,20100,20134.6,22.5375,0
+ABTC.US,D,20190402,000000,20100,20220,20040,20156.4,17.204,0
+ABTC.US,D,20190403,000000,20160,20240,20150.6,20200,18.0325,0
+ABTC.US,D,20190404,000000,20280,20280,20100,20200,13.9875,0
+ABTC.US,D,20190405,000000,20200,20300,20200,20270,5.874,0
+ABTC.US,D,20190408,000000,20240,20300,20200.6,20261.2,6.2895,0
+ABTC.US,D,20190409,000000,20200,20259.8,20083.8,20200.2,5.537,0
+ABTC.US,D,20190410,000000,20200,20240,20200,20220,49.4055,0
+ABTC.US,D,20190411,000000,20260,20260,20220,20240,8.415,0
+ABTC.US,D,20190412,000000,20220,20260,20220,20222,2.926,0
+ABTC.US,D,20190415,000000,20240,20240,20062.6,20223.4,14.3235,0
+ABTC.US,D,20190416,000000,20260,20260,20200,20240,1.8595,0
+ABTC.US,D,20190417,000000,20200,20240,20200,20239.8,14.2395,0
+ABTC.US,D,20190418,000000,20230,20300,20220,20240.2,11.972,0
+ABTC.US,D,20190422,000000,20300,20320,20280,20315,74.785,0
+ABTC.US,D,20190423,000000,20400,20440,20280,20347.6,184.814,0
+ABTC.US,D,20190424,000000,20420,20440,20358.6,20360,14.8515,0
+ABTC.US,D,20190425,000000,20300,20420,20300,20360,5.2005,0
+ABTC.US,D,20190426,000000,20350.2,20420,20318.4,20420,3.934,0
+ABTC.US,D,20190429,000000,20320,20400,20320,20320,12.9925,0
+ABTC.US,D,20190430,000000,20300,20391.2,20300,20330,13.646,0
+ABTC.US,D,20190501,000000,20383.8,20400,20320,20320,16.0125,0
+ABTC.US,D,20190502,000000,20343.6,20380,20320,20357.8,3.924,0
+ABTC.US,D,20190503,000000,20400,20418,20360,20373,21.7085,0
+ABTC.US,D,20190506,000000,20380,20400,20320,20340,9.5905,0
+ABTC.US,D,20190507,000000,20400,20400,20340,20380,12.2755,0
+ABTC.US,D,20190508,000000,20400,20400,20360,20380,9.322,0
+ABTC.US,D,20190509,000000,20380,20400,20320,20340,10.56,0
+ABTC.US,D,20190510,000000,20340,20380,20340,20370,4.1455,0
+ABTC.US,D,20190513,000000,20380,20400,20360,20372.6,14.363,0
+ABTC.US,D,20190514,000000,20380,20400,20380,20393.2,11.2565,0
+ABTC.US,D,20190515,000000,20380,20420,20380,20380,86.689,0
+ABTC.US,D,20190516,000000,20360,20440,20359.6,20440,8.8715,0
+ABTC.US,D,20190517,000000,20580,20580,20420,20440,3.856,0
+ABTC.US,D,20190520,000000,20520,20520,20435.2,20460,5.62,0
+ABTC.US,D,20190521,000000,20420,20460,20340,20424.4,7.2795,0
+ABTC.US,D,20190522,000000,20420,20433.8,20340,20340.2,9.3085,0
+ABTC.US,D,20190523,000000,20400,20420,20340,20393.8,5.011,0
+ABTC.US,D,20190524,000000,20440,20440,20400,20420,2.3415,0
+ABTC.US,D,20190528,000000,20460,20460,20340,20360,49.713,0
+ABTC.US,D,20190529,000000,20340,20420,20340,20420,9.3135,0
+ABTC.US,D,20190530,000000,20347.6,20418.2,20340,20380,5.7785,0
+ABTC.US,D,20190531,000000,20380,20420,20340,20400,20.708,0
+ABTC.US,D,20190603,000000,20420,20420,20340,20377.4,6.898,0
+ABTC.US,D,20190604,000000,20420,20440,20400,20440,12.3745,0
+ABTC.US,D,20190605,000000,20440,20601,20407.8,20600,15.228,0
+ABTC.US,D,20190606,000000,20580,20580,20400,20420,11.5935,0
+ABTC.US,D,20190607,000000,20500,20520,20420,20439.8,6.663,0
+ABTC.US,D,20190610,000000,20500,20500,20340,20340,9.7935,0
+ABTC.US,D,20190611,000000,20400,20400,20320,20350,22.513,0
+ABTC.US,D,20190612,000000,20340,20400,20260,20380,3.9735,0
+ABTC.US,D,20190613,000000,20400,20460,20319,20372,4.7355,0
+ABTC.US,D,20190614,000000,20480,21000,20380,21000,6.113,0
+ABTC.US,D,20190617,000000,21180,29460,21180,23980,97.168,0
+ABTC.US,D,20190618,000000,25760,38939.8,22200,30700,72.763,0
+ABTC.US,D,20190619,000000,41400,100640,40000,99600,1682.25,0
+ABTC.US,D,20190620,000000,130000,145300,66000,73100,1905.79,0
+ABTC.US,D,20190621,000000,62800,74748,53600,54100,877.005,0
+ABTC.US,D,20190624,000000,54620,55580,43324,46480,419.591,0
+ABTC.US,D,20190625,000000,42380,52000,42360,46400,441.219,0
+ABTC.US,D,20190626,000000,46800,46800,41000,41120,270.194,0
+ABTC.US,D,20190627,000000,40000,48440,40000,43400,299.493,0
+ABTC.US,D,20190628,000000,45700,48000,42000,43200,185.39,0
+ABTC.US,D,20190701,000000,43600,44800,38100,38500,233.795,0
+ABTC.US,D,20190702,000000,41000,41680,36200,36560,159.674,0
+ABTC.US,D,20190703,000000,36120,36600,30000,30020,273.937,0
+ABTC.US,D,20190705,000000,30020,30100,27600,28640,193.116,0
+ABTC.US,D,20190708,000000,29000,31480,26742,30210,359.633,0
+ABTC.US,D,20190709,000000,30160,31280,29100.2,29760,181.025,0
+ABTC.US,D,20190710,000000,29780,30380,27900,28960,155.552,0
+ABTC.US,D,20190711,000000,29020,29060,27280,28200,101.008,0
+ABTC.US,D,20190712,000000,28380,29480,26300,27580,272.319,0
+ABTC.US,D,20190715,000000,27740,29160,26400,26920,249.198,0
+ABTC.US,D,20190716,000000,27000,27000,25600,25780,140.796,0
+ABTC.US,D,20190717,000000,25660,28000,25400,27400,279.095,0
+ABTC.US,D,20190718,000000,24900,29000,24603.8,25880,554.916,0
+ABTC.US,D,20190719,000000,25300,26380,25000,25760,80.6605,0
+ABTC.US,D,20190722,000000,25240,25704.6,25020,25120,49.042,0
+ABTC.US,D,20190723,000000,25000,26340,24500,26100,73.185,0
+ABTC.US,D,20190724,000000,26080,28000,26000,27340,125.36,0
+ABTC.US,D,20190725,000000,26820,27400,22760,23020,227.706,0
+ABTC.US,D,20190726,000000,22680,24400,22600,22740,61.53,0
+ABTC.US,D,20190729,000000,22720,23480,22720,23100,27.331,0
+ABTC.US,D,20190730,000000,23100,23480,22900,23280,18.2185,0
+ABTC.US,D,20190731,000000,23180,23199.8,21260,21620,51.2595,0
+ABTC.US,D,20190801,000000,21800,22122.4,17780,18400,143.012,0
+ABTC.US,D,20190802,000000,19140,19900,18700.2,19800,39.649,0
+ABTC.US,D,20190805,000000,19520,19840,19000,19840,22.5345,0
+ABTC.US,D,20190806,000000,19980,20199.8,19150,19760,30.9745,0
+ABTC.US,D,20190807,000000,19760,19904,19240,19560,30.2495,0
+ABTC.US,D,20190808,000000,19920,20300,19300,19820,36.8785,0
+ABTC.US,D,20190809,000000,20000,20299.4,19200,20040,34.9024,0
+ABTC.US,D,20190812,000000,20100,20100,19074.4,19700,15.7259,0
+ABTC.US,D,20190813,000000,19700,19960,19302,19800,9.045,0
+ABTC.US,D,20190814,000000,20040,20100,19033.8,19500,53.317,0
+ABTC.US,D,20190815,000000,19520,19700,18000,18240,39.4095,0
+ABTC.US,D,20190816,000000,18020,18724,17203,17220,34.7395,0
+ABTC.US,D,20190819,000000,17260,17920,17020,17240,41.74,0
+ABTC.US,D,20190820,000000,17300,18994.2,17300,18560,33.1165,0
+ABTC.US,D,20190821,000000,18940,18968.6,18200,18960,19.2095,0
+ABTC.US,D,20190822,000000,18960,18960,17300,17380,34.6045,0
+ABTC.US,D,20190823,000000,17500,18340,17300,17400,18.199,0
+ABTC.US,D,20190826,000000,17540,17979.4,17300,17600,11.9195,0
+ABTC.US,D,20190827,000000,17660,20300,17593.2,18520,98.8575,0
+ABTC.US,D,20190828,000000,17560,18500,17560,18280,17.266,0
+ABTC.US,D,20190829,000000,18400,19088.6,17500,17840,11.941,0
+ABTC.US,D,20190830,000000,17940,17977.8,16860,16860,23.051,0
+ABTC.US,D,20190903,000000,16900,17029,15800,16660,27.588,0
+ABTC.US,D,20190904,000000,16780,16820,15680,16200,14.403,0
+ABTC.US,D,20190905,000000,16341.4,16341.4,14469.8,14720,46.2815,0
+ABTC.US,D,20190906,000000,15260,15800,15000,15600,30.6845,0
+ABTC.US,D,20190909,000000,15840,16515,15678,16480,21.5345,0
+ABTC.US,D,20190910,000000,17080,17740,16399,17140,38.753,0
+ABTC.US,D,20190911,000000,17640,17640,16640,17320,20.322,0
+ABTC.US,D,20190912,000000,17220,17610,16900,17320,12.1805,0
+ABTC.US,D,20190913,000000,17379.8,17500,16960,17040,9.455,0
+ABTC.US,D,20190916,000000,17440,17440,16148.6,17000,14.3105,0
+ABTC.US,D,20190917,000000,17200,17600,17056.8,17580,25.64,0
+ABTC.US,D,20190918,000000,17720,17940,17168,17200,28.545,0
+ABTC.US,D,20190919,000000,17400,17960,16920,17100,50.3115,0
+ABTC.US,D,20190920,000000,17420,18800,17000,17000,96.485,0
+ABTC.US,D,20190923,000000,17220,17919.8,15600,15980,122.047,0
+ABTC.US,D,20190924,000000,16880,16880,15400,15420,92.8975,0
+ABTC.US,D,20190925,000000,15400,15719.8,13840,14160,37.142,0
+ABTC.US,D,20190926,000000,14360,14940,13940,14260,17.305,0
+ABTC.US,D,20190927,000000,14060,14060,12470,13000,39.2205,0
+ABTC.US,D,20190930,000000,12880,12880,11660,11860,50.7065,0
+ABTC.US,D,20191001,000000,12080,12200,11400,11480,35.033,0
+ABTC.US,D,20191002,000000,11820,12080,10960,12040,29.6855,0
+ABTC.US,D,20191003,000000,12120,13074.4,11520,12800,23.013,0
+ABTC.US,D,20191004,000000,12940,13239.2,12655.8,12920,11.5615,0
+ABTC.US,D,20191007,000000,12900,13066.4,12210,12460,31.3365,0
+ABTC.US,D,20191008,000000,12580,12580,11980,12000,13.2705,0
+ABTC.US,D,20191009,000000,12040,12100,11480,11480,18.9275,0
+ABTC.US,D,20191010,000000,11600,11700,10800,11100,34.671,0
+ABTC.US,D,20191011,000000,11120,11660,11120,11440,17.63,0
+ABTC.US,D,20191014,000000,11280,11390.8,10920,11000,15.278,0
+ABTC.US,D,20191015,000000,10880,11780,10880,11480,16.316,0
+ABTC.US,D,20191016,000000,11340,11960,10980,11060,16.723,0
+ABTC.US,D,20191017,000000,11300,11620,10300,11580,19.624,0
+ABTC.US,D,20191018,000000,11560,11560,11200,11300,8.1345,0
+ABTC.US,D,20191021,000000,11400,11517.8,10720,10880,12.3,0
+ABTC.US,D,20191022,000000,10900,11700,10820,11180,15.3165,0
+ABTC.US,D,20191023,000000,11160,11600,11160,11320,9.55,0
+ABTC.US,D,20191024,000000,11500,11807.4,11300,11340,7.801,0
+ABTC.US,D,20191025,000000,11300,11419.8,10380,10420,21.623,0
+ABTC.US,D,20191028,000000,10460,10980,10300,10400,14.67,0
+ABTC.US,D,20191029,000000,10400,10400,9600,10120,20.991,0
+ABTC.US,D,20191030,000000,10120,10387,9960,10000,8.4705,0
+ABTC.US,D,20191031,000000,10000,10244,9800,9800,6.1565,0
+ABTC.US,D,20191101,000000,9780,10110.2,9600,9720,10.044,0
+ABTC.US,D,20191104,000000,10020,10020,9531,9640,7.491,0
+ABTC.US,D,20191105,000000,9520,9685.4,9020,9180,26.7335,0
+ABTC.US,D,20191106,000000,8980,9000,8300,8300,39.929,0
+ABTC.US,D,20191107,000000,8300,8640,8120,8440,17.7255,0
+ABTC.US,D,20191108,000000,8880,8880,8000,8480,111.889,0
+ABTC.US,D,20191111,000000,8780,8819.8,7980,8280,25.4805,0
+ABTC.US,D,20191112,000000,8260,8380,7700,7800,25.6925,0
+ABTC.US,D,20191113,000000,7980,8239.8,7200,7200,33.247,0
+ABTC.US,D,20191114,000000,7420,7760,6320,7600,49.3925,0
+ABTC.US,D,20191115,000000,8000,13700,8000,11878.8,1402.72,0
+ABTC.US,D,20191118,000000,12380,12380,9800.4,10420,213.976,0
+ABTC.US,D,20191119,000000,10020,10272.8,9100,10060,78.322,0
+ABTC.US,D,20191120,000000,9960,10298.8,9340,9500,41.8265,0
+ABTC.US,D,20191121,000000,9500,11500,9500,10700,113.594,0
+ABTC.US,D,20191122,000000,11220,15400,10920,14480,325.296,0
+ABTC.US,D,20191125,000000,13940,14480,12100,12258,164.184,0
+ABTC.US,D,20191126,000000,12700,19000,12279.8,15520,1251.12,0
+ABTC.US,D,20191127,000000,15000,16600,14200,14700,225.787,0
+ABTC.US,D,20191129,000000,15660,15660,14365.6,14920,28.131,0
+ABTC.US,D,20191202,000000,15000,19020.2,14880,18120,449.228,0
+ABTC.US,D,20191203,000000,18380,25000,16640,25000,859.337,0
+ABTC.US,D,20191204,000000,24200,27000,22400,23280,501.047,0
+ABTC.US,D,20191205,000000,21900,22426.6,20023,21080,184.094,0
+ABTC.US,D,20191206,000000,21000,23260,20200,20760,117.139,0
+ABTC.US,D,20191209,000000,20800,24680,20800,23580,180.437,0
+ABTC.US,D,20191210,000000,23280,25880,23200,23200,189.261,0
+ABTC.US,D,20191211,000000,23020,25500,22020,24000,115.332,0
+ABTC.US,D,20191212,000000,24000,25800,23400,24860,95.5375,0
+ABTC.US,D,20191213,000000,24540,25420,23220,23360,71.506,0
+ABTC.US,D,20191216,000000,23220,23800,21620,21920,91.0715,0
+ABTC.US,D,20191217,000000,21860,24029.6,21000,22000,117.402,0
+ABTC.US,D,20191218,000000,22000,24700,21340,22320,207.167,0
+ABTC.US,D,20191219,000000,22880,22900,21580,21580,78.6475,0
+ABTC.US,D,20191220,000000,22480,22580,20560,20600,112.893,0
+ABTC.US,D,20191223,000000,20840,21000,16760,16800,224.493,0
+ABTC.US,D,20191224,000000,17020,17300,15100,15760,103.598,0
+ABTC.US,D,20191226,000000,16000,17960,15600,17580,109.829,0
+ABTC.US,D,20191227,000000,17700,18748.6,16000,16580,141.138,0
+ABTC.US,D,20191230,000000,16440,17079.8,15720,16140,59.2385,0
+ABTC.US,D,20191231,000000,16020,17190.8,15140,16860,114.716,0
+ABTC.US,D,20200102,000000,17060,17720,16303.6,16940,88.511,0
+ABTC.US,D,20200103,000000,16740,16940,16000,16560,43.6295,0
+ABTC.US,D,20200106,000000,16000,16600,15620,15840,54.5195,0
+ABTC.US,D,20200107,000000,15900,16060,15200,15200,41.2665,0
+ABTC.US,D,20200108,000000,15200,15557.6,14080,14300,86.562,0
+ABTC.US,D,20200109,000000,14280,15000,13560,14900,66.438,0
+ABTC.US,D,20200110,000000,15020,15480,14100,14180,66.491,0
+ABTC.US,D,20200113,000000,14200,14800,13708,14200,61.927,0
+ABTC.US,D,20200114,000000,14320,14720,13760,14480,94.364,0
+ABTC.US,D,20200115,000000,14440,18780,14320,18000,315.376,0
+ABTC.US,D,20200116,000000,18500,19284.4,17040,17220,123.911,0
+ABTC.US,D,20200117,000000,17320,18200,17040,17680,75.798,0
+ABTC.US,D,20200121,000000,18140,18140,15700,16200,56.447,0
+ABTC.US,D,20200122,000000,16200,17380,16042.6,17040,46.3275,0
+ABTC.US,D,20200123,000000,17340,19678,17033.4,18700,160.938,0
+ABTC.US,D,20200124,000000,18860,18860,17180,17560,74.063,0
+ABTC.US,D,20200127,000000,17000,17800,16800,16820,30.2735,0
+ABTC.US,D,20200128,000000,17200,17579.8,16520,17200,36.7455,0
+ABTC.US,D,20200129,000000,17560,17560,16420,16720,23.3795,0
+ABTC.US,D,20200130,000000,16620,16880,15400,15720,58.3934,0
+ABTC.US,D,20200131,000000,15600,16300,15400,16240,21.139,0
+ABTC.US,D,20200203,000000,16240,16780,15527,15580,33.446,0
+ABTC.US,D,20200204,000000,15600,16023.6,15200,15500,36.9645,0
+ABTC.US,D,20200205,000000,16040,16120,15500,15700,25.5085,0
+ABTC.US,D,20200206,000000,15720,15740,14620,14640,28.9715,0
+ABTC.US,D,20200207,000000,14780,15753.8,14600,15300,28.5495,0
+ABTC.US,D,20200210,000000,15600,16299.8,15500,15700,31.2825,0
+ABTC.US,D,20200211,000000,15760,16100,15360,15760,22.3155,0
+ABTC.US,D,20200212,000000,15760,16800,15360,16580,105.803,0
+ABTC.US,D,20200213,000000,14000,14860,12600,14120,125.359,0
+ABTC.US,D,20200214,000000,14260,14960,13660,14180,92.0115,0
+ABTC.US,D,20200218,000000,14100,14211.2,13614,13760,31.7885,0
+ABTC.US,D,20200219,000000,13720,14000,13000,13920,42.7105,0
+ABTC.US,D,20200220,000000,13920,14500,13661.2,14120,38.1415,0
+ABTC.US,D,20200221,000000,14280,14900,13742.8,14560,38.52,0
+ABTC.US,D,20200224,000000,14320,14460,13120,14240,44.659,0
+ABTC.US,D,20200225,000000,14480,15740,14480,15340,82.038,0
+ABTC.US,D,20200226,000000,15300,15980,15100,15780,41.2365,0
+ABTC.US,D,20200227,000000,15780,15780,14200,14540,50.4635,0
+ABTC.US,D,20200228,000000,14020,15290,13200,15180,52.784,0
+ABTC.US,D,20200302,000000,15200,16700,15020,16540,58.128,0
+ABTC.US,D,20200303,000000,16660,16860,14500,14720,55.4965,0
+ABTC.US,D,20200304,000000,14560,15920,14560,15200,18.54,0
+ABTC.US,D,20200305,000000,15220,15762.4,14500,14900,12.8235,0
+ABTC.US,D,20200306,000000,14660,14660,13820,13820,19.819,0
+ABTC.US,D,20200309,000000,13740,13740,8840,8940,108.39,0
+ABTC.US,D,20200310,000000,10000,10620,9500,9800,56.3145,0
+ABTC.US,D,20200311,000000,11600,12940,11200,12240,94.794,0
+ABTC.US,D,20200312,000000,11600,11860,10120,10160,46.7175,0
+ABTC.US,D,20200313,000000,10960,10960,9800,10140,45.721,0
+ABTC.US,D,20200316,000000,9620,9639.6,8040,8320,34.202,0
+ABTC.US,D,20200317,000000,8760,9445,8720,9400,34.267,0
+ABTC.US,D,20200318,000000,9000,9200,7500,8000,38.14,0
+ABTC.US,D,20200319,000000,8180,9380,7560,8720,25.6705,0
+ABTC.US,D,20200320,000000,9220,9440,8060,8060,46.2505,0
+ABTC.US,D,20200323,000000,7940,8160,7480,8140,43.42,0
+ABTC.US,D,20200324,000000,8680,9280,8300,8520,67.0235,0
+ABTC.US,D,20200325,000000,8360,10960,8020,10080,78.3245,0
+ABTC.US,D,20200326,000000,10580,12860,10496.6,11940,102.215,0
+ABTC.US,D,20200327,000000,11240,11359,10020,10700,64.854,0
+ABTC.US,D,20200330,000000,10260,10640,9800,10040,33.4405,0
+ABTC.US,D,20200331,000000,10000,11031.2,9600.2,10240,17.249,0
+ABTC.US,D,20200401,000000,10000,12140,9600,10840,101.459,0
+ABTC.US,D,20200402,000000,11940,11940,10600,10920,27.8505,0
+ABTC.US,D,20200403,000000,10980,11660,10580,10700,17.619,0
+ABTC.US,D,20200406,000000,11540,12680,11508.6,12300,58.2135,0
+ABTC.US,D,20200407,000000,13040,13400,12500,12700,46.0565,0
+ABTC.US,D,20200408,000000,13000,14200,12740,14200,62.257,0
+ABTC.US,D,20200409,000000,14360,15200,13827.2,14480,41.0015,0
+ABTC.US,D,20200413,000000,15340,16180,14754,15940,52.1945,0
+ABTC.US,D,20200414,000000,16400,16700,15900,16140,42.003,0
+ABTC.US,D,20200415,000000,16000,16380,15140,15520,49.168,0
+ABTC.US,D,20200416,000000,15880,15960,15000,15400,21.6135,0
+ABTC.US,D,20200417,000000,15780,16000,15022,15720,23.5585,0
+ABTC.US,D,20200420,000000,15800,17660,13720,14420,113.729,0
+ABTC.US,D,20200421,000000,13820,15480,13820,14960,27.12,0
+ABTC.US,D,20200422,000000,15400,15800,15173.2,15460,24.148,0
+ABTC.US,D,20200423,000000,15780,16740,15480,16440,35.0105,0
+ABTC.US,D,20200424,000000,16600,17400,16440,16480,33.114,0
+ABTC.US,D,20200427,000000,17600,18440,17040.2,18000,79.8905,0
+ABTC.US,D,20200428,000000,18400,18841.2,17700,18100,46.873,0
+ABTC.US,D,20200429,000000,18880,18880,17000,17680,62.2549,0
+ABTC.US,D,20200430,000000,17500,17500,16420,16700,31.378,0
+ABTC.US,D,20200501,000000,16160,16160,13600,14580,128.68,0
+ABTC.US,D,20200504,000000,14100,14780,13700,14420,35.2149,0
+ABTC.US,D,20200505,000000,14740,14800,14220,14400,32.263,0
+ABTC.US,D,20200506,000000,14360,15040,14300,15000,32.4695,0
+ABTC.US,D,20200507,000000,14800,15980,14800,15560,22.1805,0
+ABTC.US,D,20200508,000000,15960,16660,15600,15740,58.3435,0
+ABTC.US,D,20200511,000000,15740,16000,15000,15480,27.6295,0
+ABTC.US,D,20200512,000000,15800,16380,14820,14900,52.1835,0
+ABTC.US,D,20200513,000000,14800,14940,14000,14860,31.2265,0
+ABTC.US,D,20200514,000000,14100,14800,13620,14140,30.904,0
+ABTC.US,D,20200515,000000,13920,14600,13600,14560,15.561,0
+ABTC.US,D,20200518,000000,15000,15440,14492.2,14900,55.28,0
+ABTC.US,D,20200519,000000,15040,15940,15040,15880,32.466,0
+ABTC.US,D,20200520,000000,16000,16400,15721.8,16140,15.5675,0
+ABTC.US,D,20200521,000000,16040,16336.6,15320,16020,31.997,0
+ABTC.US,D,20200522,000000,15760,18880,15546.4,17940,220.365,0
+ABTC.US,D,20200526,000000,18600,21310,18031.2,20120,210.339,0
+ABTC.US,D,20200527,000000,20720,22000,20140,20660,68.124,0
+ABTC.US,D,20200528,000000,20360,22000,20090,20700,81.1085,0
+ABTC.US,D,20200529,000000,19840,19979.6,18000,18560,84.566,0
+ABTC.US,D,20200601,000000,18240,19858.8,18100,19420,40.2415,0
+ABTC.US,D,20200602,000000,19240,19240,18360,18660,21.0665,0
+ABTC.US,D,20200603,000000,18760,19220,18340,18600,15.3995,0
+ABTC.US,D,20200604,000000,18480,18999.8,17960,18460,33.656,0
+ABTC.US,D,20200605,000000,18800,18820,17760,18320,27.5265,0
+ABTC.US,D,20200608,000000,18640,22980,18429.8,21680,207.198,0
+ABTC.US,D,20200609,000000,21540,21580,20220,20560,91.972,0
+ABTC.US,D,20200610,000000,20720,21600,19700,21600,59.1085,0
+ABTC.US,D,20200611,000000,21200,21200,19673.2,20000,66.391,0
+ABTC.US,D,20200612,000000,20520,22000,20140,21320,64.2775,0
+ABTC.US,D,20200615,000000,20080,22440,20080,22120,89.0385,0
+ABTC.US,D,20200616,000000,21820,22400,20000,21480,118.907,0
+ABTC.US,D,20200617,000000,21320,21570,19500,19640,65.3525,0
+ABTC.US,D,20200618,000000,19420,19506.6,17120,18000,120.097,0
+ABTC.US,D,20200619,000000,18360,18900,17980,18080,75.777,0
+ABTC.US,D,20200622,000000,18420,18960,17000,17100,118.05,0
+ABTC.US,D,20200623,000000,18960,19000,15820,16200,122.364,0
+ABTC.US,D,20200624,000000,16200,16500,15440,16280,82.285,0
+ABTC.US,D,20200625,000000,16500,19360,15662.8,18700,153.394,0
+ABTC.US,D,20200626,000000,18800,19700,17600,17820,485.808,0
+ABTC.US,D,20200629,000000,17800,17900,17000,17840,54.013,0
+ABTC.US,D,20200630,000000,17720,17820,17240,17600,35.2195,0
+ABTC.US,D,20200701,000000,17540,17900,16500,17280,47.6915,0
+ABTC.US,D,20200702,000000,17060,17160,15840,16420,59.4965,0
+ABTC.US,D,20200706,000000,17140,17140,16220,16440,33.714,0
+ABTC.US,D,20200707,000000,16300,16320,15180,15300,52.0905,0
+ABTC.US,D,20200708,000000,15180,15940,14620,14860,54.9679,0
+ABTC.US,D,20200709,000000,14560,15300,14140,14540,86.834,0
+ABTC.US,D,20200710,000000,14420,15320,14200.6,15020,41.5405,0
+ABTC.US,D,20200713,000000,15020,15580,14240,14320,69.369,0
+ABTC.US,D,20200714,000000,14220,14400,13600,14000,33.257,0
+ABTC.US,D,20200715,000000,15160,15199.8,14120,14840,41.154,0
+ABTC.US,D,20200716,000000,14640,14679.8,14200,14300,26.7995,0
+ABTC.US,D,20200717,000000,14220,14515,13600,13900,37.725,0
+ABTC.US,D,20200720,000000,13800,13858.2,13360,13540,36.992,0
+ABTC.US,D,20200721,000000,13580,13800,13020,13180,53.5395,0
+ABTC.US,D,20200722,000000,13180,13524,12100,12600,84.2885,0
+ABTC.US,D,20200723,000000,12500,13580,12420,12440,104.562,0
+ABTC.US,D,20200724,000000,12300,13040,12100,12780,22.992,0
+ABTC.US,D,20200727,000000,12720,12901.2,12160,12680,32.1404,0
+ABTC.US,D,20200728,000000,12500,13800,12400.2,13260,66.1285,0
+ABTC.US,D,20200729,000000,13320,13540,12620,12860,22.326,0
+ABTC.US,D,20200730,000000,12700,12960,12320,12640,17.395,0
+ABTC.US,D,20200731,000000,12620,13120,12509.4,13060,16.443,0
+ABTC.US,D,20200803,000000,13020,13420,12960,13400,19.5175,0
+ABTC.US,D,20200804,000000,13400,13600,13260,13360,21.6165,0
+ABTC.US,D,20200805,000000,13400,13530,13020,13240,16.1555,0
+ABTC.US,D,20200806,000000,13180,13740,12860,13320,27.242,0
+ABTC.US,D,20200807,000000,13300,13689.6,13060,13100,15.1585,0
+ABTC.US,D,20200810,000000,13120,13350,12900,13000,14.3419,0
+ABTC.US,D,20200811,000000,13060,13200,12360,12420,19.652,0
+ABTC.US,D,20200812,000000,12420,12760,11860,12100,30.759,0
+ABTC.US,D,20200813,000000,12020,12419.8,11660,11660,16.6295,0
+ABTC.US,D,20200814,000000,11700,12000,11380,11660,33.0585,0
+ABTC.US,D,20200817,000000,11540,11588.4,11200,11260,33.2645,0
+ABTC.US,D,20200818,000000,11280,12720,11280,12400,44.488,0
+ABTC.US,D,20200819,000000,12260,13000,11820,12860,29.0705,0
+ABTC.US,D,20200820,000000,12900,16140,12000,12400,520.658,0
+ABTC.US,D,20200821,000000,12500,12615.2,11800,11860,45.1955,0
+ABTC.US,D,20200824,000000,11840,12210.6,11620,11860,18.397,0
+ABTC.US,D,20200825,000000,11880,12260,11700,12000,25.1695,0
+ABTC.US,D,20200826,000000,12000,12779.8,11680,12340,68.626,0
+ABTC.US,D,20200827,000000,12320,12400,12000,12040,19.0645,0
+ABTC.US,D,20200828,000000,12000,12500,12000,12400,34.22,0
+ABTC.US,D,20200831,000000,13000,13020.2,12020,12100,99.549,0
+ABTC.US,D,20200901,000000,12160,12820,10700,11260,97.4565,0
+ABTC.US,D,20200902,000000,11000,11860,10240,10280,109.905,0
+ABTC.US,D,20200903,000000,10260,10280,9680,9760,39.275,0
+ABTC.US,D,20200904,000000,9880,9960,9280,9420,49.593,0
+ABTC.US,D,20200908,000000,9400,9500,9120,9220,45.438,0
+ABTC.US,D,20200909,000000,9320,9500,9260,9380,31.0435,0
+ABTC.US,D,20200910,000000,9400,9400,9140,9220,24.9895,0
+ABTC.US,D,20200911,000000,9220,9400,9113,9300,18.6615,0
+ABTC.US,D,20200914,000000,9260,9400,9020.2,9140,30.738,0
+ABTC.US,D,20200915,000000,9100,9259.8,8740.2,8820,29.983,0
+ABTC.US,D,20200916,000000,8940,9220,8720,8980,152.536,0
+ABTC.US,D,20200917,000000,8920,8980,8400,8820,98.1505,0
+ABTC.US,D,20200918,000000,8680,8780,8240,8440,94.504,0
+ABTC.US,D,20200921,000000,8440,8442.4,8020,8120,50.5275,0
+ABTC.US,D,20200922,000000,8060,8280,7960,8060,82.3705,0
+ABTC.US,D,20200923,000000,8420,8524.6,7640,7740,50.7225,0
+ABTC.US,D,20200924,000000,7740,7833.6,6940,7280,76.881,0
+ABTC.US,D,20200925,000000,7280,7780,7140,7200,44.521,0
+ABTC.US,D,20200928,000000,7200,7240,7080,7140,48.7755,0
+ABTC.US,D,20200929,000000,7140,7510.4,6820.2,7440,49.871,0
+ABTC.US,D,20200930,000000,7480,7639.8,7040,7280,45.5655,0
+ABTC.US,D,20201001,000000,7600,9160,7360,7920,382.184,0
+ABTC.US,D,20201002,000000,7900,8020,7700,7920,96.4025,0
+ABTC.US,D,20201005,000000,8120,8130,7760,7940,55.641,0
+ABTC.US,D,20201006,000000,8120,8255.8,7840,7880,54.3615,0
+ABTC.US,D,20201007,000000,7860,8700,7700,7980,245.107,0
+ABTC.US,D,20201008,000000,8140,8420,7980,7990,125.882,0
+ABTC.US,D,20201009,000000,8320,9180,8200,8800,411.384,0
+ABTC.US,D,20201012,000000,9060,9400,8400,9340,216.534,0
+ABTC.US,D,20201013,000000,9400,9960,9001,9660,200.979,0
+ABTC.US,D,20201014,000000,9660,9780,9120,9340,54.0095,0
+ABTC.US,D,20201015,000000,9020,9140,8540,8920,101.756,0
+ABTC.US,D,20201016,000000,8940,9160,8600,8860,76.354,0
+ABTC.US,D,20201019,000000,8840,8964,7960,8040,123.264,0
+ABTC.US,D,20201020,000000,8120,8200,7065.6,7440,224.389,0
+ABTC.US,D,20201021,000000,7440,7560,7040,7380,116.055,0
+ABTC.US,D,20201022,000000,7380,7420,7060,7300,93.866,0
+ABTC.US,D,20201023,000000,7440,7860,7300,7540,103.632,0
+ABTC.US,D,20201026,000000,7540,7600,6560,6900,213.248,0
+ABTC.US,D,20201027,000000,6860,6900.8,5580,5860,708.195,0
+ABTC.US,D,20201028,000000,4700,4920,4340,4800,1282.6,0
+ABTC.US,D,20201029,000000,4600,4800,4560,4700,177.903,0
+ABTC.US,D,20201030,000000,4700,4920,4640,4760,155.98,0
+ABTC.US,D,20201102,000000,4760,5027,4640,4920,296.467,0
+ABTC.US,D,20201103,000000,5040,5060,4680,4780,227.989,0
+ABTC.US,D,20201104,000000,4800,5000,4560,4840,132.703,0
+ABTC.US,D,20201105,000000,5200,6300,5040,6200,1973.85,0
+ABTC.US,D,20201106,000000,6840,9760,6500,8220,12986,0
+ABTC.US,D,20201109,000000,9540,9720,7160,8660,5453.36,0
+ABTC.US,D,20201110,000000,7440,8560,7200,7260,1463.95,0
+ABTC.US,D,20201111,000000,7000,7100,6140,6260,2187.77,0
+ABTC.US,D,20201112,000000,6000,6240,5400,5600,1116.66,0
+ABTC.US,D,20201113,000000,5720,6230,5480,5780,752.156,0
+ABTC.US,D,20201116,000000,5760,6080,5540,5820,464.522,0
+ABTC.US,D,20201117,000000,5660,5920,5520,5680,603.913,0
+ABTC.US,D,20201118,000000,5720,5900,5420.4,5500,399.995,0
+ABTC.US,D,20201119,000000,5500,5640,5100,5500,652.33,0
+ABTC.US,D,20201120,000000,5500,6600,5400,6320,1402.09,0
+ABTC.US,D,20201123,000000,6560,7400,6300.8,7160,1344.82,0
+ABTC.US,D,20201124,000000,7680,8180,6800,7360,1687.04,0
+ABTC.US,D,20201125,000000,6940,7600,6700,6900,581.627,0
+ABTC.US,D,20201127,000000,7000,7980,6700,7800,1235.19,0
+ABTC.US,D,20201130,000000,8380,8840,7340,8580,2395.91,0
+ABTC.US,D,20201201,000000,8760,8780,7420,7420,1030.06,0
+ABTC.US,D,20201202,000000,7507,8600,7420,8100,1529.74,0
+ABTC.US,D,20201203,000000,8080,8460,7730,8040,592.873,0
+ABTC.US,D,20201204,000000,8100,8700,7500,7640,1529.38,0
+ABTC.US,D,20201207,000000,7500,7600,6820,7120,660.999,0
+ABTC.US,D,20201208,000000,7000,7580,6960,7320,363.58,0
+ABTC.US,D,20201209,000000,7460,7540,6700,6960,434.801,0
+ABTC.US,D,20201210,000000,6860,8640,6740,7560,1283.26,0
+ABTC.US,D,20201211,000000,7540,7580,6820,7000,410.564,0
+ABTC.US,D,20201214,000000,7040,7260,6880,7060,233.37,0
+ABTC.US,D,20201215,000000,7120,7500,6900,7320,486.935,0
+ABTC.US,D,20201216,000000,7480,7780,7320,7560,330.999,0
+ABTC.US,D,20201217,000000,7540,7920,7440,7720,291.483,0
+ABTC.US,D,20201218,000000,7740,7960,7300,7500,934.251,0
+ABTC.US,D,20201221,000000,7340,7800,7140,7660,285.449,0
+ABTC.US,D,20201222,000000,7800,8000,7400,7700,308.639,0
+ABTC.US,D,20201223,000000,7780,8120,7502.6,7660,424.375,0
+ABTC.US,D,20201224,000000,7720,7788.4,7160,7200,184.968,0
+ABTC.US,D,20201228,000000,7460,7480,6820,7020,314.784,0
+ABTC.US,D,20201229,000000,7160,7237.4,6620,6820,224.707,0
+ABTC.US,D,20201230,000000,6840,6901.4,6520,6680,435.433,0
+ABTC.US,D,20201231,000000,6640,6760,6240,6480,508.89,0
+ABTC.US,D,20210104,000000,6640,6860,6300,6780,444.548,0
+ABTC.US,D,20210105,000000,6720,7040,6680,6940,289.429,0
+ABTC.US,D,20210106,000000,7740,9500,7621,8370,7678.64,0
+ABTC.US,D,20210107,000000,8840,10600,8600,9860,3941.53,0
+ABTC.US,D,20210108,000000,10000,13300,9320,11960,5430.84,0
+ABTC.US,D,20210111,000000,10720,13800,10040,12240,2575.71,0
+ABTC.US,D,20210112,000000,12440,12900,11240,11860,1071.85,0
+ABTC.US,D,20210113,000000,11680,14700,11400,13200,6862.7,0
+ABTC.US,D,20210114,000000,13520,14720,12140,13100,3813.79,0
+ABTC.US,D,20210115,000000,13960,14294.2,12320,12680,1802.1,0
+ABTC.US,D,20210119,000000,12640,12649.2,11511.8,12060,1344.27,0
+ABTC.US,D,20210120,000000,12020,12560,11580,11860,803.578,0
+ABTC.US,D,20210121,000000,11800,11919.8,11120,11360,682.36,0
+ABTC.US,D,20210122,000000,11160,11960,11110,11480,565.655,0
+ABTC.US,D,20210125,000000,11280,11360,9620.2,10720,1079.97,0
+ABTC.US,D,20210126,000000,10700,12440,10700,11220,1340.13,0
+ABTC.US,D,20210127,000000,10840,11919.8,10500,10920,1005.56,0
+ABTC.US,D,20210128,000000,10820,12600,10700,11060,1831.58,0
+ABTC.US,D,20210129,000000,11140,13660,10520,11640,3850.23,0
+ABTC.US,D,20210201,000000,12080,12690,11307.6,12400,2479.6,0
+ABTC.US,D,20210202,000000,12340,14400,11840,14180,4526.76,0
+ABTC.US,D,20210203,000000,14720,14940,13260,13640,4495.37,0
+ABTC.US,D,20210204,000000,14280,14340,13300,13640,1595.22,0
+ABTC.US,D,20210205,000000,13780,16500,13100,16320,3949.07,0
+ABTC.US,D,20210208,000000,15600,17939.8,15040,17000,1976.89,0
+ABTC.US,D,20210209,000000,16800,19140,16560,18100,2905.21,0
+ABTC.US,D,20210210,000000,19060,20876,17020,18500,3020.39,0
+ABTC.US,D,20210211,000000,18180,18400,14560,16160,2043.34,0
+ABTC.US,D,20210212,000000,15080,16640,14620,15660,1250.39,0
+ABTC.US,D,20210216,000000,15420,16120,14880,15120,1128.43,0
+ABTC.US,D,20210217,000000,14820,14920,13320,13460,1158.37,0
+ABTC.US,D,20210218,000000,13640,14980,13141.4,14280,1125.28,0
+ABTC.US,D,20210219,000000,14580,14676,13660,14260,678.776,0
+ABTC.US,D,20210222,000000,14000,14160,13300,13620,839.173,0
+ABTC.US,D,20210223,000000,12420,12780,11020,12720,1246.42,0
+ABTC.US,D,20210224,000000,12840,13540,12580,13040,694.616,0
+ABTC.US,D,20210225,000000,12920,13039.8,11540,11740,626.821,0
+ABTC.US,D,20210226,000000,11400,12177.6,11060,11060,493.834,0
+ABTC.US,D,20210301,000000,11520,12280,11140,11860,1283.59,0
+ABTC.US,D,20210302,000000,11840,13000,11640,11720,1112.78,0
+ABTC.US,D,20210303,000000,11780,11880,10300,10520,652.375,0
+ABTC.US,D,20210304,000000,10600,10650,8810,9160,903.448,0
+ABTC.US,D,20210305,000000,9400,9480,7806.6,9020,668.292,0
+ABTC.US,D,20210308,000000,9170,9840,9040,9560,594.919,0
+ABTC.US,D,20210309,000000,9801.4,11280,9500,11140,1554.97,0
+ABTC.US,D,20210310,000000,11200,11500,10000,10400,732.483,0
+ABTC.US,D,20210311,000000,12520,12609.4,10720,11900,5186.62,0
+ABTC.US,D,20210312,000000,11340,11940,11140.2,11600,1163.33,0
+ABTC.US,D,20210315,000000,11640,11820,10880,11320,2127.38,0
+ABTC.US,D,20210316,000000,11160,11380,10200,10460,990.078,0
+ABTC.US,D,20210317,000000,10080,11280,9981.2,11080,700.249,0
+ABTC.US,D,20210318,000000,11300,11560,10504,10660,925.718,0
+ABTC.US,D,20210319,000000,10600,11099,10200,10840,551.668,0
+ABTC.US,D,20210322,000000,11100,11134.6,10040,10060,767.582,0
+ABTC.US,D,20210323,000000,10040,10960,9720,9800,1137.48,0
+ABTC.US,D,20210324,000000,10020,10780,9620,9720,1061.2,0
+ABTC.US,D,20210325,000000,9460,10280,8900,10230,766.949,0
+ABTC.US,D,20210326,000000,10269.8,10320,9660,10200,601.767,0
+ABTC.US,D,20210329,000000,10140,10500,9500,9540,435.587,0
+ABTC.US,D,20210330,000000,9480,9660,9040,9360,462.121,0
+ABTC.US,D,20210331,000000,9655.2,10600,9580,9880,877.468,0
+ABTC.US,D,20210401,000000,10180,10320,9930,10220,230.771,0
+ABTC.US,D,20210405,000000,10364.4,10480,9549.8,9600,281.925,0
+ABTC.US,D,20210406,000000,9780,10380,9660,10360,298.587,0
+ABTC.US,D,20210407,000000,10100,10280,9700,9840,266.228,0
+ABTC.US,D,20210408,000000,9900,9900,9420,9600,278.876,0
+ABTC.US,D,20210409,000000,9540,9960,9300,9400,444.264,0
+ABTC.US,D,20210412,000000,9460,9460,8660,8960,352.099,0
+ABTC.US,D,20210413,000000,8880,9200,8720,8900,379.221,0
+ABTC.US,D,20210414,000000,8960,9300,8640,8700,327,0
+ABTC.US,D,20210415,000000,8760,8920,8060,8220,346.965,0
+ABTC.US,D,20210416,000000,8240,8800,7740,8660,303.88,0
+ABTC.US,D,20210419,000000,8520,9134.4,8340.2,8720,453.62,0
+ABTC.US,D,20210420,000000,8860,8860,7500,7580,734.056,0
+ABTC.US,D,20210421,000000,7480,8080,7220,7980,526.042,0
+ABTC.US,D,20210422,000000,8180,8280,7460,7620,291.94,0
+ABTC.US,D,20210423,000000,7640,8100,7565.4,7960,246.967,0
+ABTC.US,D,20210426,000000,8140,8540,7880,8320,191.453,0
+ABTC.US,D,20210427,000000,8560,8720,8060,8700,298.202,0
+ABTC.US,D,20210428,000000,9580,9800,8640,9000,3706.49,0
+ABTC.US,D,20210429,000000,8780,8900,8100,8440,651.58,0
+ABTC.US,D,20210430,000000,8260,8540,8160,8440,255.097,0
+ABTC.US,D,20210503,000000,8480,8480,7940,8380,330.973,0
+ABTC.US,D,20210504,000000,8200,8200,7640,7740,404.845,0
+ABTC.US,D,20210505,000000,7800,7940,7620,7800,245.173,0
+ABTC.US,D,20210506,000000,7700,7700,7000,7280,348.522,0
+ABTC.US,D,20210507,000000,7307.6,7820,7300,7420,326.808,0
+ABTC.US,D,20210510,000000,7400,7500,6760,6800,384.337,0
+ABTC.US,D,20210511,000000,6260,7100,6040,7020,503.014,0
+ABTC.US,D,20210512,000000,6917.6,7480,6830,7200,267.218,0
+ABTC.US,D,20210513,000000,7240,7372.2,6460,6760,331.659,0
+ABTC.US,D,20210514,000000,6920,7000,6480,6880,268.541,0
+ABTC.US,D,20210517,000000,6780,7340,6780,7280,237.538,0
+ABTC.US,D,20210518,000000,7400,7700,7060,7120,641.174,0
+ABTC.US,D,20210519,000000,6900,7060,6760,6920,184.839,0
+ABTC.US,D,20210520,000000,6860,7420,6860,7300,375.088,0
+ABTC.US,D,20210521,000000,7420,7640,7300,7420,208.624,0
+ABTC.US,D,20210524,000000,7400,7539,6960,7140,198.66,0
+ABTC.US,D,20210525,000000,7140,7500,7080,7200,386.511,0
+ABTC.US,D,20210526,000000,7220,8880,7220,8600,1919.21,0
+ABTC.US,D,20210527,000000,8440,8651.4,7780,8140,806.683,0
+ABTC.US,D,20210528,000000,8120,9260,8041.4,8760,1124.58,0
+ABTC.US,D,20210601,000000,8900,8940,8160,8580,469.834,0
+ABTC.US,D,20210602,000000,8640,9280,8340,9020,1408.86,0
+ABTC.US,D,20210603,000000,9000,9340,8420,8580,956.406,0
+ABTC.US,D,20210604,000000,8800,8850,8320,8340,378.412,0
+ABTC.US,D,20210607,000000,8290,8800,8200,8540,559.849,0
+ABTC.US,D,20210608,000000,8560,9130,8300,9060,389.791,0
+ABTC.US,D,20210609,000000,8860,11220,8860,9700,2782.4,0
+ABTC.US,D,20210610,000000,9620,9620,8700,8800,434.109,0
+ABTC.US,D,20210611,000000,8820,9180,8660,9040,369.119,0
+ABTC.US,D,20210614,000000,9100,10980,8740,9600,1718.3,0
+ABTC.US,D,20210615,000000,9460,9540,8520,8540,754.789,0
+ABTC.US,D,20210616,000000,8520,9175,8400,8680,574.606,0
+ABTC.US,D,20210617,000000,8640,9000,8520,8780,565.277,0
+ABTC.US,D,20210618,000000,8660,8780,8280,8360,325.024,0
+ABTC.US,D,20210621,000000,8330,8520,8020,8320,693.332,0
+ABTC.US,D,20210622,000000,8240,8540,8000,8340,432.142,0
+ABTC.US,D,20210623,000000,8380,8760,8260,8440,545.442,0
+ABTC.US,D,20210624,000000,8500,9059.8,8360,8600,950.802,0
+ABTC.US,D,20210625,000000,8600,8880,8400.2,8780,1356.63,0
+ABTC.US,D,20210628,000000,8800,9040,8660,8720,360.477,0
+ABTC.US,D,20210629,000000,8740,8900,8020,8060,260.321,0
+ABTC.US,D,20210630,000000,8040,8419.8,7860,8060,536.959,0
+ABTC.US,D,20210701,000000,8120,8220,7860,8040,600.297,0
+ABTC.US,D,20210702,000000,8080,8120,7820,8120,228.299,0
+ABTC.US,D,20210706,000000,8020,8080,7560,7620,354.122,0
+ABTC.US,D,20210707,000000,7640,7681,7340,7640,271.413,0
+ABTC.US,D,20210708,000000,7440,7760,7280,7680,235.933,0
+ABTC.US,D,20210709,000000,7720,7880,7600,7760,201.423,0
+ABTC.US,D,20210712,000000,7720,7840,7580,7740,224.789,0
+ABTC.US,D,20210713,000000,7800,8040,7600,7800,396.744,0
+ABTC.US,D,20210714,000000,7940,8040,7160,7260,513.126,0
+ABTC.US,D,20210715,000000,7260,7660,7140,7620,290.789,0
+ABTC.US,D,20210716,000000,7720,7790.2,7240,7320,139.645,0
+ABTC.US,D,20210719,000000,7400,7400,7020,7220,215.293,0
+ABTC.US,D,20210720,000000,7220,7510,7100,7260,470.919,0
+ABTC.US,D,20210721,000000,7320,7700,7220,7560,378.383,0
+ABTC.US,D,20210722,000000,7440,7560,7200,7280,63.7065,0
+ABTC.US,D,20210723,000000,7460,7500,7060,7280,197.592,0
+ABTC.US,D,20210726,000000,7200,7420,7100,7180,290.008,0
+ABTC.US,D,20210727,000000,7100,7220,6540,6700,356.091,0
+ABTC.US,D,20210728,000000,6840,7500,6800,7380,777.484,0
+ABTC.US,D,20210729,000000,7340,7420,7080,7240,167.69,0
+ABTC.US,D,20210730,000000,7240,7340,6764,6860,265.803,0
+ABTC.US,D,20210802,000000,7000,7239.8,6800.2,7080,153.524,0
+ABTC.US,D,20210803,000000,7220,7220,6740,6940,149.284,0
+ABTC.US,D,20210804,000000,6940,7120,6600,6600,244.34,0
+ABTC.US,D,20210805,000000,6680,7260,6680,7260,503.47,0
+ABTC.US,D,20210806,000000,7280,7280,6760,7000,200.481,0
+ABTC.US,D,20210809,000000,6980,7100,6820,7020,197.111,0
+ABTC.US,D,20210810,000000,6960,7220,6840,7140,178.913,0
+ABTC.US,D,20210811,000000,7100,7140,6760,7060,137.414,0
+ABTC.US,D,20210812,000000,6980,6980,6800,6960,90.6495,0
+ABTC.US,D,20210813,000000,7040,7040,6760.2,6840,112.407,0
+ABTC.US,D,20210816,000000,6840,7080,6640,6720,206.838,0
+ABTC.US,D,20210817,000000,6740,6740,6320,6400,184.46,0
+ABTC.US,D,20210818,000000,6340,6720,6120,6480,358.944,0
+ABTC.US,D,20210819,000000,6340,6420,6060,6220,278.731,0
+ABTC.US,D,20210820,000000,6200,6420,6160,6340,210.059,0
+ABTC.US,D,20210823,000000,6420,6480,6240,6380,302.089,0
+ABTC.US,D,20210824,000000,6480,6840,6360.2,6620,402.851,0
+ABTC.US,D,20210825,000000,6600,6760,6460,6560,171.561,0
+ABTC.US,D,20210826,000000,6560,6700,6400,6480,111.809,0
+ABTC.US,D,20210827,000000,6460,6680,6422,6520,103.29,0
+ABTC.US,D,20210830,000000,6680,6752,6380,6560,145.116,0
+ABTC.US,D,20210831,000000,6500,7000,6500,6800,202.357,0
+ABTC.US,D,20210901,000000,6860,7120,6760,6760,141.198,0
+ABTC.US,D,20210902,000000,6880,7120,6800,6920,177.511,0
+ABTC.US,D,20210903,000000,6880,6960,6620,6720,67.3585,0
+ABTC.US,D,20210907,000000,6700,7500,6700,7020,590.057,0
+ABTC.US,D,20210908,000000,7200,7299.8,6360,6760,409.724,0
+ABTC.US,D,20210909,000000,6720,6900,6613.2,6760,107.697,0
+ABTC.US,D,20210910,000000,6760,6840,6620,6680,89.839,0
+ABTC.US,D,20210913,000000,6760,6780,6487.8,6620,1317.79,0
+ABTC.US,D,20210914,000000,7000,7420,5840,6300,3698.06,0
+ABTC.US,D,20210915,000000,6220,6340,6000,6040,422.108,0
+ABTC.US,D,20210916,000000,6080,6100,5700,6060,521.554,0
+ABTC.US,D,20210917,000000,6100,6240,5940,5940,304.118,0
+ABTC.US,D,20210920,000000,5720,5860,5620,5680,212.605,0
+ABTC.US,D,20210921,000000,5720,6180,5707.8,6140,425.022,0
+ABTC.US,D,20210922,000000,6080,6240,5940,5980,173.299,0
+ABTC.US,D,20210923,000000,6120,6280,6030,6180,197.677,0
+ABTC.US,D,20210924,000000,6080,6153.4,5880,5980,290.969,0
+ABTC.US,D,20210927,000000,5920,6240,5820,6020,291.394,0
+ABTC.US,D,20210928,000000,5980,6140,5580,5620,394.988,0
+ABTC.US,D,20210929,000000,5620,5780,5320,5400,423.913,0
+ABTC.US,D,20210930,000000,5400,5980,5340,5640,481.331,0
+ABTC.US,D,20211001,000000,5640,5720,5440,5700,152.884,0
+ABTC.US,D,20211004,000000,5620,5659.8,5140,5400,316.635,0
+ABTC.US,D,20211005,000000,5500,5680,5240,5540,443.077,0
+ABTC.US,D,20211006,000000,5500,5500,5240,5440,273.465,0
+ABTC.US,D,20211007,000000,5540,5640,5420,5560,203.258,0
+ABTC.US,D,20211008,000000,5540,5620,5400,5400,371.562,0
+ABTC.US,D,20211011,000000,5851.6,6100,5800.2,5960,621.685,0
+ABTC.US,D,20211012,000000,5990,6160,5659,5680,329.525,0
+ABTC.US,D,20211013,000000,5740,6060,5700,5880,239.981,0
+ABTC.US,D,20211014,000000,6040,6140,5940,6020,302.078,0
+ABTC.US,D,20211015,000000,6000,6020,5820,5820,120.345,0
+ABTC.US,D,20211018,000000,5800,5840.2,5700,5760,125.031,0
+ABTC.US,D,20211019,000000,5740,6400,5720,6180,709.875,0
+ABTC.US,D,20211020,000000,6200,6260.8,5840.2,5920,282.992,0
+ABTC.US,D,20211021,000000,5840,6200,5780,5960,299.511,0
+ABTC.US,D,20211022,000000,5860,5880,5540.2,5680,219.246,0
+ABTC.US,D,20211025,000000,5680,5820,5540,5680,121.231,0
+ABTC.US,D,20211026,000000,5720,5800,5520,5580,136.738,0
+ABTC.US,D,20211027,000000,5580,5620,5390,5460,129.186,0
+ABTC.US,D,20211028,000000,5460,5580,5400.2,5540,95.0235,0
+ABTC.US,D,20211029,000000,5460,5540,5300,5340,141.422,0
+ABTC.US,D,20211101,000000,5440,5700,5320,5700,241.195,0
+ABTC.US,D,20211102,000000,5660,5668.2,5340,5480,196.537,0
+ABTC.US,D,20211103,000000,5560,5660,5400,5540,195.795,0
+ABTC.US,D,20211104,000000,5620,5620,5320,5440,208.338,0
+ABTC.US,D,20211105,000000,5460,5480,4920,5180,493.197,0
+ABTC.US,D,20211108,000000,5300,5380,5140,5300,812.318,0
+ABTC.US,D,20211109,000000,5400,5720,5100,5600,564.36,0
+ABTC.US,D,20211110,000000,5420,5633,5240,5300,436.885,0
+ABTC.US,D,20211111,000000,5300,5460,5120,5280,505.67,0
+ABTC.US,D,20211112,000000,5500,5860,5420,5780,1682.28,0
+ABTC.US,D,20211115,000000,6960,7760,6160,6520,17541.6,0
+ABTC.US,D,20211116,000000,5990,6280,5720,6000,1647.31,0
+ABTC.US,D,20211117,000000,5940,6200,5820,5900,621.062,0
+ABTC.US,D,20211118,000000,5900,5900,5300,5360,508.275,0
+ABTC.US,D,20211119,000000,5360,5599.8,5140,5160,627.371,0
+ABTC.US,D,20211122,000000,5153.6,5190,4620,4780,787.911,0
+ABTC.US,D,20211123,000000,4780,5100,4560,4900,749.437,0
+ABTC.US,D,20211124,000000,4760,5000,4660,4920,293.479,0
+ABTC.US,D,20211126,000000,4780,4840,4580,4700,345.598,0
+ABTC.US,D,20211129,000000,4700,4860,4500,4720,419.269,0
+ABTC.US,D,20211130,000000,4720,4740,4440,4640,264.612,0
+ABTC.US,D,20211201,000000,4640,4760,4240,4300,266.423,0
+ABTC.US,D,20211202,000000,4280,4440,4100,4440,292.202,0
+ABTC.US,D,20211203,000000,4440,4680,4260,4520,506.611,0
+ABTC.US,D,20211206,000000,4500,4540,4220,4400,237.666,0
+ABTC.US,D,20211207,000000,4420,4660,4420,4480,264.456,0
+ABTC.US,D,20211208,000000,4480,4700,4360,4540,279.051,0
+ABTC.US,D,20211209,000000,4600,4680,4280,4360,298.807,0
+ABTC.US,D,20211210,000000,4320,4400,4220,4260,152.874,0
+ABTC.US,D,20211213,000000,4180,4280,4060,4200,326.035,0
+ABTC.US,D,20211214,000000,4040,4140,3840,4080,347.961,0
+ABTC.US,D,20211215,000000,4080,4210,3860,4120,358.532,0
+ABTC.US,D,20211216,000000,4180,4260,4040,4040,213.338,0
+ABTC.US,D,20211217,000000,3980,4100,3820,3880,558.284,0
+ABTC.US,D,20211220,000000,3900,4040,3781.4,3900,352.171,0
+ABTC.US,D,20211221,000000,3880,4120,3880,4000,299.628,0
+ABTC.US,D,20211222,000000,3940,4300,3940,4300,278.997,0
+ABTC.US,D,20211223,000000,4280,4330,4100,4120,218.625,0
+ABTC.US,D,20211227,000000,4080,4160,4020,4040,191.807,0
+ABTC.US,D,20211228,000000,4000,4060,3860,3880,260.675,0
+ABTC.US,D,20211229,000000,3840,3840,3541.6,3560,569.34,0
+ABTC.US,D,20211230,000000,3560,3698.6,3540,3620,386.447,0
+ABTC.US,D,20211231,000000,3640,3720,3460,3500,616.814,0
+ABTC.US,D,20220103,000000,3500,3830,3500,3780,396.968,0
+ABTC.US,D,20220104,000000,3820,3840,3580,3600,242.315,0
+ABTC.US,D,20220105,000000,3600,3680,3380,3400,197.803,0
+ABTC.US,D,20220106,000000,3360,3480,3240,3380,149.422,0
+ABTC.US,D,20220107,000000,3340,3560,3320,3440,131.741,0
+ABTC.US,D,20220110,000000,3400,3580,3300,3480,250.465,0
+ABTC.US,D,20220111,000000,3420,3600,3380,3600,185.007,0
+ABTC.US,D,20220112,000000,3480,3640,3460,3480,109.713,0
+ABTC.US,D,20220113,000000,3460,3740,3340,3360,269.946,0
+ABTC.US,D,20220114,000000,3340,3377,3140,3240,285.432,0
+ABTC.US,D,20220118,000000,3220,3240,3000,3120,266.509,0
+ABTC.US,D,20220119,000000,3100,3110,2920,2960,229.519,0
+ABTC.US,D,20220120,000000,2940,3260,2940,2980,458.77,0
+ABTC.US,D,20220121,000000,3020,3020,2780,2900,253.708,0
+ABTC.US,D,20220124,000000,2740,2840,2520,2800,328.827,0
+ABTC.US,D,20220125,000000,2780,2900,2720,2820,82.1425,0
+ABTC.US,D,20220126,000000,2840,2980,2680,2740,169.658,0
+ABTC.US,D,20220127,000000,2720,2820,2540,2540,138.039,0
+ABTC.US,D,20220128,000000,2560,2639.8,2440,2560,176.535,0
+ABTC.US,D,20220131,000000,2540,2840,2540,2740,171.397,0
+ABTC.US,D,20220201,000000,2800,3020,2750,2980,195.594,0
+ABTC.US,D,20220202,000000,2980,3000,2700,2700,132.376,0
+ABTC.US,D,20220203,000000,2620,2720,2580,2640,101.124,0
+ABTC.US,D,20220204,000000,2640,2860,2600,2820,191.389,0
+ABTC.US,D,20220207,000000,2800,2940,2740,2760,116.568,0
+ABTC.US,D,20220208,000000,2760,2880,2760,2840,91.872,0
+ABTC.US,D,20220209,000000,2920,3300,2920,3040,334.665,0
+ABTC.US,D,20220210,000000,2980,3140,2880,2900,290.592,0
+ABTC.US,D,20220211,000000,2940,3040,2780,2840,190.023,0
+ABTC.US,D,20220214,000000,2840,2847,2620,2700,203.473,0
+ABTC.US,D,20220215,000000,2740,2920,2700,2840,136.98,0
+ABTC.US,D,20220216,000000,2840,2900,2740,2840,170.67,0
+ABTC.US,D,20220217,000000,2800,2840,2660,2700,148.255,0
+ABTC.US,D,20220218,000000,2720,2720,2440,2540,243.728,0
+ABTC.US,D,20220222,000000,2480,2520,2340,2400,202.088,0
+ABTC.US,D,20220223,000000,2440,2460,2040,2080,648.533,0
+ABTC.US,D,20220224,000000,1940,2260,1909.6,2220,213.321,0
+ABTC.US,D,20220225,000000,2260,2280,2120,2160,185.901,0
+ABTC.US,D,20220228,000000,2080,2300,2080,2300,104.439,0
+ABTC.US,D,20220301,000000,2300,2357.6,2220,2240,98.8595,0
+ABTC.US,D,20220302,000000,2220,2336.6,2180,2240,100.93,0
+ABTC.US,D,20220303,000000,2260,2300,2180,2240,74.636,0
+ABTC.US,D,20220304,000000,2200,2200,2040,2080,162.497,0
+ABTC.US,D,20220307,000000,2060,2140,2020,2020,124.646,0
+ABTC.US,D,20220308,000000,2040,2160,1960,2040,224.206,0
+ABTC.US,D,20220309,000000,2060,2220,2060,2140,141.081,0
+ABTC.US,D,20220310,000000,2160,2340,2100,2240,213.045,0
+ABTC.US,D,20220311,000000,2300,2300,2120,2160,100.695,0
+ABTC.US,D,20220314,000000,2160,2160,1949.6,2000,195.856,0
+ABTC.US,D,20220315,000000,2020,2080,1980,2020,45.929,0
+ABTC.US,D,20220316,000000,2080,2340,2080,2240,400.412,0
+ABTC.US,D,20220317,000000,2200,2281.2,2120,2180,100.068,0
+ABTC.US,D,20220318,000000,2200,2340,2120,2120,356.727,0
+ABTC.US,D,20220321,000000,2280,2380,2160,2280,394.897,0
+ABTC.US,D,20220322,000000,2180,2239.8,2020,2200,453.91,0
+ABTC.US,D,20220323,000000,2280,2440,2260,2300,230.578,0
+ABTC.US,D,20220324,000000,2280,2940,2140,2740,3602.21,0
+ABTC.US,D,20220325,000000,2880,2940,2360,2660,4319.05,0
+ABTC.US,D,20220328,000000,2380,2460,2260,2280,1224.23,0
+ABTC.US,D,20220329,000000,2240,2560,2220,2420,950.043,0
+ABTC.US,D,20220330,000000,2340,2700,2260,2320,1831.47,0
+ABTC.US,D,20220331,000000,2320,2320,2210,2280,350.095,0
+ABTC.US,D,20220401,000000,2300,2460,2240,2260,699.738,0
+ABTC.US,D,20220404,000000,2300,2300,2190,2220,232.248,0
+ABTC.US,D,20220405,000000,2180,2220,2020,2080,606.634,0
+ABTC.US,D,20220406,000000,2060,2199,2040,2120,527.115,0
+ABTC.US,D,20220407,000000,2100,2160,2020,2080,221.414,0
+ABTC.US,D,20220408,000000,2040,2060,2000,2020,159.155,0
+ABTC.US,D,20220411,000000,2000,2000,1860,1892.2,309.703,0
+ABTC.US,D,20220412,000000,1915.8,2040,1866.6,1896.2,186.051,0
+ABTC.US,D,20220413,000000,1932.2,1960,1873.6,1939.6,113.077,0
+ABTC.US,D,20220414,000000,1939.6,1939.6,1782.6,1832.4,282.585,0
+ABTC.US,D,20220418,000000,1904,1919.2,1700,1720,277.548,0
+ABTC.US,D,20220419,000000,1720,1788,1700,1745.6,155.838,0
+ABTC.US,D,20220420,000000,1757,1770,1664.2,1678.2,252.479,0
+ABTC.US,D,20220421,000000,1680,1738,1541,1566,209.29,0
+ABTC.US,D,20220422,000000,1560,1590,1520,1527.6,109.058,0
+ABTC.US,D,20220425,000000,1540,1579.8,1445,1491.2,178.937,0
+ABTC.US,D,20220426,000000,1492.2,1492.2,1366,1400.8,155.601,0
+ABTC.US,D,20220427,000000,1402,1421.6,1300,1329.6,238.994,0
+ABTC.US,D,20220428,000000,1400,1400,1280.2,1370.8,163.102,0
+ABTC.US,D,20220429,000000,1420,1420,1360,1360,88.1815,0
+ABTC.US,D,20220502,000000,1400,1400,1347,1368.6,68.276,0
+ABTC.US,D,20220503,000000,1380,1400,1300,1338.6,143.718,0
+ABTC.US,D,20220504,000000,1340,1390.8,1310,1355,149.128,0
+ABTC.US,D,20220505,000000,1380,1399.8,1270,1314,100.043,0
+ABTC.US,D,20220506,000000,1320,1365,1180.2,1240,220.035,0
+ABTC.US,D,20220509,000000,1240,1240,1050.2,1072.8,196.364,0
+ABTC.US,D,20220510,000000,1080,1080,879.9,920,481.913,0
+ABTC.US,D,20220511,000000,900,900,780,814.2,338.142,0
+ABTC.US,D,20220512,000000,903,911.4,780.2,825.2,143.628,0
+ABTC.US,D,20220513,000000,898,898,800,884.2,171.691,0
+ABTC.US,D,20220516,000000,800,1000,800,920,446.241,0
+ABTC.US,D,20220517,000000,985,1000,857,874.4,469.03,0
+ABTC.US,D,20220518,000000,900,916.2,802.4,808.6,139.945,0
+ABTC.US,D,20220519,000000,798.4,870,798.4,870,201.191,0
+ABTC.US,D,20220520,000000,860,860.6,785.6,800,170.198,0
+ABTC.US,D,20220523,000000,789.2,800,780,788.8,105.506,0
+ABTC.US,D,20220524,000000,780,793,711.4,765,108.769,0
+ABTC.US,D,20220525,000000,760,780,740,779.4,71.71,0
+ABTC.US,D,20220526,000000,760,820,760,817.6,79.3805,0
+ABTC.US,D,20220527,000000,802,900,780.2,846.8,1005.98,0
+ABTC.US,D,20220531,000000,836.2,860,766,800.4,206.163,0
+ABTC.US,D,20220601,000000,820,840,800,821.6,86.261,0
+ABTC.US,D,20220602,000000,851,851,776.2,816.6,140.93,0
+ABTC.US,D,20220603,000000,840,1000,802,851.6,173.43,0
+ABTC.US,D,20220606,000000,856,879.8,800,840.8,87.8505,0
+ABTC.US,D,20220607,000000,840,873.6,812,840,107.006,0
+ABTC.US,D,20220608,000000,838.2,880,822,878.2,138.599,0
+ABTC.US,D,20220609,000000,880,900,840,879.8,94.8945,0
+ABTC.US,D,20220610,000000,870,880,800,813.4,155.393,0
+ABTC.US,D,20220613,000000,800,827.6,760.2,765,80.486,0
+ABTC.US,D,20220614,000000,760,800,735.6,735.8,189.916,0
+ABTC.US,D,20220615,000000,760,783.2,700,720.2,150.714,0
+ABTC.US,D,20220616,000000,745,781.6,600,659.4,211.109,0
+ABTC.US,D,20220617,000000,674.4,674.4,640,652.8,175.176,0
+ABTC.US,D,20220621,000000,659.4,724,656,698.6,170.746,0
+ABTC.US,D,20220622,000000,677.6,688.6,646.2,648,221.742,0
+ABTC.US,D,20220623,000000,640,839.6,640,743.8,244.506,0
+ABTC.US,D,20220624,000000,795,808,720.6,720.6,138.767,0
+ABTC.US,D,20220627,000000,766,785,680,680.6,134.123,0
+ABTC.US,D,20220628,000000,680,681,604.8,610,234.142,0
+ABTC.US,D,20220629,000000,620,630.2,580,587.4,252.74,0
+ABTC.US,D,20220630,000000,296,307.8,259.8,276.4,35370.4,0
+ABTC.US,D,20220701,000000,288,322.4,276,302,19015,0
+ABTC.US,D,20220705,000000,286,346,284,328,12463.6,0
+ABTC.US,D,20220706,000000,324,347,300,325.4,11879.9,0
+ABTC.US,D,20220707,000000,326.4,351,310,323.8,7855.81,0
+ABTC.US,D,20220708,000000,324,363.6,319,339.8,11220.6,0
+ABTC.US,D,20220711,000000,336.8,336.8,303,311.2,6127.3,0
+ABTC.US,D,20220712,000000,316,318,286,305,4410.32,0
+ABTC.US,D,20220713,000000,295.6,304.4,290.6,296,1970.61,0
+ABTC.US,D,20220714,000000,297.8,454.2,290,360.8,43013.7,0
+ABTC.US,D,20220715,000000,368,370,325,340,8680.02,0
+ABTC.US,D,20220718,000000,340,385,322.4,343.8,10915.9,0
+ABTC.US,D,20220719,000000,323.8,350.2,308.4,320,8852.42,0
+ABTC.US,D,20220720,000000,314,359,314,335.4,9779.15,0
+ABTC.US,D,20220721,000000,339,349.6,326,337.2,4738.81,0
+ABTC.US,D,20220722,000000,332,338,300.4,304.2,3518.16,0
+ABTC.US,D,20220725,000000,320,348.8,310.2,320.8,6896.82,0
+ABTC.US,D,20220726,000000,312,314,276,283.2,10180.5,0
+ABTC.US,D,20220727,000000,290,301.8,283.034,286.8,3785.55,0
+ABTC.US,D,20220728,000000,280.8,292,273.8,281,3554.96,0
+ABTC.US,D,20220729,000000,276.4,299.6,269.8,292,4387.06,0
+ABTC.US,D,20220801,000000,290,300,277.102,280,1831.94,0
+ABTC.US,D,20220802,000000,276,293,273.4,280,5099.24,0
+ABTC.US,D,20220803,000000,290,299,282.4,290.4,2280.53,0
+ABTC.US,D,20220804,000000,300,314.8,282.2,308.8,2509.42,0
+ABTC.US,D,20220805,000000,305.6,309.8,296,297.2,1572.43,0
+ABTC.US,D,20220808,000000,299.4,330,296,324.2,3952.42,0
+ABTC.US,D,20220809,000000,320,322,301.2,304.8,1728.69,0
+ABTC.US,D,20220810,000000,312.4,319.8,303,316,3896.62,0
+ABTC.US,D,20220811,000000,311,330,304.4,320,3243.11,0
+ABTC.US,D,20220812,000000,306.2,327.6,302.4,307.4,2971.03,0
+ABTC.US,D,20220815,000000,304,345,303.2,326,7497.9,0
+ABTC.US,D,20220816,000000,329.2,329.2,307.2,310,2791.88,0
+ABTC.US,D,20220817,000000,306.6,333.2,302,303.2,4567.46,0
+ABTC.US,D,20220818,000000,302.8,308.2,270,284,2692.4,0
+ABTC.US,D,20220819,000000,291,291,262.6,265,2840.84,0
+ABTC.US,D,20220822,000000,262.8,263,241.9,245.4,4634.48,0
+ABTC.US,D,20220823,000000,248,251,244.6,249,1349.33,0
+ABTC.US,D,20220824,000000,249.4,264,242.4,254.4,1487.49,0
+ABTC.US,D,20220825,000000,252,274.8,252,273.4,3273.07,0
+ABTC.US,D,20220826,000000,275,275,251,254.6,3039.16,0
+ABTC.US,D,20220829,000000,253,263.6,249,254,1967.41,0
+ABTC.US,D,20220830,000000,247,252.8,238,238.8,3115.85,0
+ABTC.US,D,20220831,000000,241.8,356,241.4,308,24579.2,0
+ABTC.US,D,20220901,000000,300,300,241.2,249.6,9270.9,0
+ABTC.US,D,20220902,000000,260,260,239.8,241.2,4255.92,0
+ABTC.US,D,20220906,000000,239.2,244,224,224.4,3554.34,0
+ABTC.US,D,20220907,000000,224,225,213.2,222.4,2334.76,0
+ABTC.US,D,20220908,000000,210,225.6,210,223.2,1764.98,0
+ABTC.US,D,20220909,000000,222.2,244.2,222.2,235.4,1875.48,0
+ABTC.US,D,20220912,000000,226.8,244,226.8,240.6,1833,0
+ABTC.US,D,20220913,000000,236.4,288,222.2,260,13374.9,0
+ABTC.US,D,20220914,000000,379.4,476.2,314,330,146176,0
+ABTC.US,D,20220915,000000,291,310,261.2,278.8,17286.6,0
+ABTC.US,D,20220916,000000,261.8,279.8,250,260,7823.75,0
+ABTC.US,D,20220919,000000,260,269.8,230,237,5672.85,0
+ABTC.US,D,20220920,000000,236.2,267.398,224.2,239.8,7544.83,0
+ABTC.US,D,20220921,000000,238,243.6,212.8,226,4822.11,0
+ABTC.US,D,20220922,000000,220,228.6,211.2,223.6,2613.28,0
+ABTC.US,D,20220923,000000,220,220,206,210,3320.46,0
+ABTC.US,D,20220926,000000,214,225.8,204,204,2495.51,0
+ABTC.US,D,20220927,000000,200,215,175.6,199.8,4019.01,0
+ABTC.US,D,20220928,000000,200,210,196,206,1424.12,0
+ABTC.US,D,20220929,000000,182.6,206,182.6,188,1996.83,0
+ABTC.US,D,20220930,000000,184,188.2,176,180,1527.41,0
+ABTC.US,D,20221003,000000,174.4,209.8,174.4,187,1329.93,0
+ABTC.US,D,20221004,000000,199.4,215,194,205.8,1788.33,0
+ABTC.US,D,20221005,000000,206,208,182.4,194.2,1093.13,0
+ABTC.US,D,20221006,000000,204.8,276,194,228.4,13614.8,0
+ABTC.US,D,20221007,000000,252,259,195.6,202,15658.8,0
+ABTC.US,D,20221010,000000,201.2,202.98,186,189.4,3329.48,0
+ABTC.US,D,20221011,000000,186,199,181,187.2,2658.98,0
+ABTC.US,D,20221012,000000,192,193.2,178.8,191.4,3004.13,0
+ABTC.US,D,20221013,000000,196.6,196.6,179.8,185,1742.21,0
+ABTC.US,D,20221014,000000,189.8,194.8,182.8,185.2,1074.66,0
+ABTC.US,D,20221017,000000,182.4,208,182.4,190.4,2953.4,0
+ABTC.US,D,20221018,000000,204.6,212,198,202,2558.97,0
+ABTC.US,D,20221019,000000,200,208.2,177.6,184.4,2849.07,0
+ABTC.US,D,20221020,000000,191,200,184.8,190,1755.4,0
+ABTC.US,D,20221021,000000,189,194.8,183.8,193,922.818,0
+ABTC.US,D,20221024,000000,188,194.2,180,189,1573.79,0
+ABTC.US,D,20221025,000000,197.6,199,184.6,198,2240.75,0
+ABTC.US,D,20221026,000000,200,219.6,182,202,2485.84,0
+ABTC.US,D,20221027,000000,200,212,197,201.2,1219.32,0
+ABTC.US,D,20221028,000000,196,200,188.8,198.4,724.455,0
+ABTC.US,D,20221031,000000,200,214.4,188,200,4898.13,0
+ABTC.US,D,20221101,000000,218,279.8,206.6,210,13464.5,0
+ABTC.US,D,20221102,000000,207,210,190,198,3199.66,0
+ABTC.US,D,20221103,000000,192,206,190,195.8,1877.54,0
+ABTC.US,D,20221104,000000,187.8,208.4,187.8,201.8,1826.16,0
+ABTC.US,D,20221107,000000,200.6,208.4,120,158,5476.68,0
+ABTC.US,D,20221108,000000,145,146,130,137,4034.62,0
+ABTC.US,D,20221109,000000,127,147,123,133,6138.96,0
+ABTC.US,D,20221110,000000,139,142.95,131,134,2205.18,0
+ABTC.US,D,20221111,000000,133,158,132,142,6327.28,0
+ABTC.US,D,20221114,000000,173,173,126.1,133,7603.91,0
+ABTC.US,D,20221115,000000,134,136,125,128,2564.34,0
+ABTC.US,D,20221116,000000,126,128,114,116,3498.72,0
+ABTC.US,D,20221117,000000,113,119,110.1,115,2098.32,0
+ABTC.US,D,20221118,000000,118,121.99,105.5,108,2364.09,0
+ABTC.US,D,20221121,000000,106,106,92,102,2304.89,0
+ABTC.US,D,20221122,000000,103,104,96.03,99,1411.21,0
+ABTC.US,D,20221123,000000,97,100.8,86.62,89.49,2954.08,0
+ABTC.US,D,20221125,000000,93,94.345,90.38,91.51,584.36,0
+ABTC.US,D,20221128,000000,88.9,92.27,86.1,87.29,1192.67,0
+ABTC.US,D,20221129,000000,85,104,85,87.22,2416.7,0
+ABTC.US,D,20221130,000000,89.16,90.29,82,86,1889.08,0
+ABTC.US,D,20221201,000000,87.94,98,81.73,94.48,5503.12,0
+ABTC.US,D,20221202,000000,93.99,108,87,106,11830,0
+ABTC.US,D,20221205,000000,109,132,96,98.78,14553.1,0
+ABTC.US,D,20221206,000000,104,104,100,100,4240.03,0
+ABTC.US,D,20221207,000000,99,99,85.05,89.2,1880.19,0
+ABTC.US,D,20221208,000000,87.2,92,86.12,87.34,1706.21,0
+ABTC.US,D,20221209,000000,88.66,104,87.01,100,1965.24,0
+ABTC.US,D,20221212,000000,98,105.72,97.01,103,1785.51,0
+ABTC.US,D,20221213,000000,101,110,97,100,1862.78,0
+ABTC.US,D,20221214,000000,96.73,102,90,92.89,2085.84,0
+ABTC.US,D,20221215,000000,90.1,92.15,85,88.88,1089.33,0
+ABTC.US,D,20221216,000000,86,92.45,86,92.45,1783.74,0
+ABTC.US,D,20221219,000000,89,92.98,87.14,91.29,401.5,0
+ABTC.US,D,20221220,000000,86,90,82.66,82.66,1623.95,0
+ABTC.US,D,20221221,000000,84,86,82.2,83.99,412.12,0
+ABTC.US,D,20221222,000000,83.99,86,76,79,1242.47,0
+ABTC.US,D,20221223,000000,78.62,83.8,78.28,79.16,315.49,0
+ABTC.US,D,20221227,000000,79,79,70,73.5,1150.93,0
+ABTC.US,D,20221228,000000,77,78,71.01,71.575,848.59,0
+ABTC.US,D,20221229,000000,69.97,76,68.11,71.84,1023.95,0
+ABTC.US,D,20221230,000000,72,76,66.17,69.02,973.64,0
+ABTC.US,D,20230103,000000,70,74,68.92,71.5,677.64,0
+ABTC.US,D,20230104,000000,70,77.5,69,73,1339.74,0
+ABTC.US,D,20230105,000000,72.88,83,72.88,80.52,1415.33,0
+ABTC.US,D,20230106,000000,80.16,89,79,86,1086.87,0
+ABTC.US,D,20230109,000000,92,94,86,91.05,639.19,0
+ABTC.US,D,20230110,000000,85,97,85,96.82,701.1,0
+ABTC.US,D,20230111,000000,92.99,99.16,91.9,99,16406.8,0
+ABTC.US,D,20230112,000000,135,205,122,165,230327,0
+ABTC.US,D,20230113,000000,150,165,140,162,13288.9,0
+ABTC.US,D,20230117,000000,161,179,144,170,8873.41,0
+ABTC.US,D,20230118,000000,163,175,152,157,2701.79,0
+ABTC.US,D,20230119,000000,155,155,119,153,2699.22,0
+ABTC.US,D,20230120,000000,144,154,130,139,2370.98,0
+ABTC.US,D,20230123,000000,139,154,135,154,2335.63,0
+ABTC.US,D,20230124,000000,151,157,138,151,1019.42,0
+ABTC.US,D,20230125,000000,150,170,147,169,1935.26,0
+ABTC.US,D,20230126,000000,167,180,167,178,2549.88,0
+ABTC.US,D,20230127,000000,205,230,122,122,20358.5,0
+ABTC.US,D,20230130,000000,123,126,105,108,8262.3,0
+ABTC.US,D,20230131,000000,110,118,107,110,5036.84,0
+ABTC.US,D,20230201,000000,109,115.99,103,109,4190.69,0
+ABTC.US,D,20230202,000000,116,119,108,112,3858.86,0
+ABTC.US,D,20230203,000000,109,115,100,106,4072.1,0
+ABTC.US,D,20230206,000000,102,106,102,104,1417.1,0
+ABTC.US,D,20230207,000000,105,108,95,96,2415.71,0
+ABTC.US,D,20230208,000000,95,97.5,84,85.01,2480.64,0
+ABTC.US,D,20230209,000000,86,96,85,93,6496.34,0
+ABTC.US,D,20230210,000000,92.26,92.26,82,82.02,2422.35,0
+ABTC.US,D,20230213,000000,82,90.43,82,88.49,1922.53,0
+ABTC.US,D,20230214,000000,87.5,91.8,85,87.95,716.08,0
+ABTC.US,D,20230215,000000,88.3,94.87,87.3,94,1048.78,0
+ABTC.US,D,20230216,000000,91.18,109,90.01,95,5234.63,0
+ABTC.US,D,20230217,000000,99.8,103,96.1,100,1301.17,0
+ABTC.US,D,20230221,000000,97,102,93,96.75,1101.41,0
+ABTC.US,D,20230222,000000,94,97,92,94,338.7,0
+ABTC.US,D,20230223,000000,93.9,102,90.1,95.69,1004.3,0
+ABTC.US,D,20230224,000000,94.02,97.65,92,93.01,423.37,0
+ABTC.US,D,20230227,000000,90.01,99,90.01,90.71,967.12,0
+ABTC.US,D,20230228,000000,94.99,94.99,90.44,90.51,440.02,0
+ABTC.US,D,20230301,000000,90.4,93,85,89.89,606.52,0
+ABTC.US,D,20230302,000000,88.01,93.88,87.01,92.67,801.41,0
+ABTC.US,D,20230303,000000,92,95.27,89.78,89.78,548.14,0
+ABTC.US,D,20230306,000000,92.31,93,90.01,90.9,173.26,0
+ABTC.US,D,20230307,000000,88.995,90,88,89.76,141.69,0
+ABTC.US,D,20230308,000000,88.01,91.99,86.95,91.98,262.219,0
+ABTC.US,D,20230309,000000,92,92,86.95,88,295.61,0
+ABTC.US,D,20230310,000000,86.8,94,85,86,862.96,0
+ABTC.US,D,20230313,000000,83.1,85.53,76,80.11,1581.82,0
+ABTC.US,D,20230314,000000,80.08,90,80.08,83,562.75,0
+ABTC.US,D,20230315,000000,83.97,85.99,80.21,83,334.82,0
+ABTC.US,D,20230316,000000,80.03,86,80.03,85.03,228.24,0
+ABTC.US,D,20230317,000000,88,98,68,74.24,3043.18,0
+ABTC.US,D,20230320,000000,75,82.05,75,78,429.14,0
+ABTC.US,D,20230321,000000,79,79,74,77.5,377.55,0
+ABTC.US,D,20230322,000000,83,83,77.49,78,481.41,0
+ABTC.US,D,20230323,000000,78,82,78,78,463.789,0
+ABTC.US,D,20230324,000000,76,79.99,75.07,78.785,199.97,0
+ABTC.US,D,20230327,000000,76,85,76,81,288.39,0
+ABTC.US,D,20230328,000000,86,86.99,78,79.6,296.2,0
+ABTC.US,D,20230329,000000,77.46,85,74.03,80.9,1429.44,0
+ABTC.US,D,20230330,000000,79,85,79,81,258.84,0
+ABTC.US,D,20230331,000000,81.8,84,77.42,80,240.769,0
+ABTC.US,D,20230403,000000,81,86,80,85,985,0
+ABTC.US,D,20230404,000000,82.48,90,81.16,84,238.83,0
+ABTC.US,D,20230405,000000,86,89,75,80.01,393.28,0
+ABTC.US,D,20230406,000000,80,83,75.2,81,311.18,0
+ABTC.US,D,20230410,000000,84,84.99,76.11,80.01,731.54,0
+ABTC.US,D,20230411,000000,80,83,75.08,82.5,376.14,0
+ABTC.US,D,20230412,000000,82.18,82.99,79.01,80.37,203.96,0
+ABTC.US,D,20230413,000000,78.85,84,78.85,80.68,644.85,0
+ABTC.US,D,20230414,000000,84,84,80.5,81.235,692.74,0
+ABTC.US,D,20230417,000000,85,85,80,81.82,116.82,0
+ABTC.US,D,20230418,000000,83,89,80,85.01,827.28,0
+ABTC.US,D,20230419,000000,82,84.5,81.005,82.39,220.75,0
+ABTC.US,D,20230420,000000,83,89,79.12,80.99,200.07,0
+ABTC.US,D,20230421,000000,78,82.02,78,78.08,185.1,0
+ABTC.US,D,20230424,000000,77,81.98,77,77.08,161.21,0
+ABTC.US,D,20230425,000000,77.09,78.54,75,75.06,222.46,0
+ABTC.US,D,20230426,000000,78.81,78.81,75,75.19,740.75,0
+ABTC.US,D,20230427,000000,75,79.49,75,76.5,477.09,0
+ABTC.US,D,20230428,000000,76,77,75,75.02,1074.73,0
+ABTC.US,D,20230501,000000,78,83.3215,77,78,933.5,0
+ABTC.US,D,20230502,000000,76.01,79.25,75,75.61,471.76,0
+ABTC.US,D,20230503,000000,76.99,79.83,75.51,77,495.86,0
+ABTC.US,D,20230504,000000,76,80,75,77.7,1113.54,0
+ABTC.US,D,20230505,000000,79.98,79.99,75.5,77,795,0
+ABTC.US,D,20230508,000000,77.2,79.49,75,78.25,642.06,0
+ABTC.US,D,20230509,000000,78.26,78.52,75.01,77,355.28,0
+ABTC.US,D,20230510,000000,79,79,76,76.99,330.76,0
+ABTC.US,D,20230511,000000,75.05,78,75,76.02,217.3,0
+ABTC.US,D,20230512,000000,76.15,77.99,75.01,75.01,354.94,0
+ABTC.US,D,20230515,000000,75,77.5,73.5,75.15,749.56,0
+ABTC.US,D,20230516,000000,75,75.14,73,73,122.78,0
+ABTC.US,D,20230517,000000,74,78,72.51,76,811.41,0
+ABTC.US,D,20230518,000000,73.72,76,73.5,73.51,376.49,0
+ABTC.US,D,20230519,000000,72,75.8,70.67,73,248.59,0
+ABTC.US,D,20230522,000000,73.5,78,72,76,565.2,0
+ABTC.US,D,20230523,000000,76,82.505,76,80,1087.75,0
+ABTC.US,D,20230524,000000,81,81,71,77.55,537.51,0
+ABTC.US,D,20230525,000000,78.68,79,74,76,70.81,0
+ABTC.US,D,20230526,000000,75,79,75,75,246.31,0
+ABTC.US,D,20230530,000000,79,79,72,73.97,376.14,0
+ABTC.US,D,20230531,000000,72,74.99,71,71.89,255.28,0
+ABTC.US,D,20230601,000000,72.5,74,67,69.99,446.78,0
+ABTC.US,D,20230602,000000,71.388,73.11,69.9,71,390.72,0
+ABTC.US,D,20230605,000000,70.5,73.98,69,69.05,289.9,0
+ABTC.US,D,20230606,000000,69.05,70,68.01,70,253.72,0
+ABTC.US,D,20230607,000000,72.99,72.99,70,70.98,344.46,0
+ABTC.US,D,20230608,000000,72,73.29,69.39,71,455.03,0
+ABTC.US,D,20230609,000000,74,74,69,70.1,321.99,0
+ABTC.US,D,20230612,000000,73,73,70,70.98,90.16,0
+ABTC.US,D,20230613,000000,71,72.9,70,70.01,544.16,0
+ABTC.US,D,20230614,000000,70.01,71.37,70,70.02,244.35,0
+ABTC.US,D,20230615,000000,71,72.56,68,68.99,649.99,0
+ABTC.US,D,20230616,000000,67,71.99,67,68.89,393.37,0
+ABTC.US,D,20230620,000000,68,68.99,66,67,598.04,0
+ABTC.US,D,20230621,000000,69,69,56,62.12,1454.16,0
+ABTC.US,D,20230622,000000,68,69,60,63.76,353.99,0
+ABTC.US,D,20230623,000000,63.73,72.5,61.5,65.37,893.2,0
+ABTC.US,D,20230626,000000,66.5,70,61,62.26,605.15,0
+ABTC.US,D,20230627,000000,64,73.46,64,68.1,1550.08,0
+ABTC.US,D,20230628,000000,73,73,67.99,70,207.93,0
+ABTC.US,D,20230629,000000,71,71.16,61,61,1700.4,0
+ABTC.US,D,20230630,000000,64,67.88,58,60.51,1296.85,0
+ABTC.US,D,20230703,000000,60.1,63.078,60.1,62.01,329.71,0
+ABTC.US,D,20230705,000000,63,63,56.12,58,1114.87,0
+ABTC.US,D,20230706,000000,58,59,53.01,56.52,945.59,0
+ABTC.US,D,20230707,000000,59,59,52,55,1208.46,0
+ABTC.US,D,20230710,000000,57,57.99,53.5,57,1151.81,0
+ABTC.US,D,20230711,000000,59.85,64,56.5,59.03,2431.92,0
+ABTC.US,D,20230712,000000,60,64,59,60,730.55,0
+ABTC.US,D,20230713,000000,63.1,74.79,60.01,66.4,2801.07,0
+ABTC.US,D,20230714,000000,66,66,60,62.62,806.55,0
+ABTC.US,D,20230717,000000,61.1,65.99,60,60.28,2257.39,0
+ABTC.US,D,20230718,000000,62.4,66,60,62.5,760.04,0
+ABTC.US,D,20230719,000000,63.52,64,61.1,61.1,484.13,0
+ABTC.US,D,20230720,000000,60.5,63.94,60,61,523.68,0
+ABTC.US,D,20230721,000000,61.1,63,60,60.1,499.1,0
+ABTC.US,D,20230724,000000,60.11,61.96,58,60.9,411.57,0
+ABTC.US,D,20230725,000000,59.1,61.6,56,58,796.51,0
+ABTC.US,D,20230726,000000,57.1,60,56,56.23,1298.86,0
+ABTC.US,D,20230727,000000,55.11,60,50,51.1,2646.02,0
+ABTC.US,D,20230728,000000,54,56,52,53.22,861.46,0
+ABTC.US,D,20230731,000000,53.37,57.79,53,54,922.16,0
+ABTC.US,D,20230801,000000,55.05,56.86,50,53.48,1007.82,0
+ABTC.US,D,20230802,000000,51.9,55,50.35,52.1,589.08,0
+ABTC.US,D,20230803,000000,51.8,53.99,51,51,338.42,0
+ABTC.US,D,20230804,000000,50.11,53.99,50.1,50.2,668.61,0
+ABTC.US,D,20230807,000000,52.45,52.45,43.4601,48.01,1060.14,0
+ABTC.US,D,20230808,000000,46.57,50.41,46,47,639.33,0
+ABTC.US,D,20230809,000000,47,49,46,48,484.7,0
+ABTC.US,D,20230810,000000,48.1,50,47,47.02,388.62,0
+ABTC.US,D,20230811,000000,44.01,47,44.01,45.91,674.26,0
+ABTC.US,D,20230814,000000,45,46.96,45,46.5,261.05,0
+ABTC.US,D,20230815,000000,46.9,47.9999,45.1,46.99,272.03,0
+ABTC.US,D,20230816,000000,45,47.3399,42.0001,44.02,411,0
+ABTC.US,D,20230817,000000,43.3,46.4129,34.34,39,883.88,0
+ABTC.US,D,20230818,000000,39.8,39.9,38.05,38.6,455.45,0
+ABTC.US,D,20230821,000000,38.6,38.6,36.0401,36.33,364.61,0
+ABTC.US,D,20230822,000000,37,38.9899,33,33.5,345.86,0
+ABTC.US,D,20230823,000000,35.3,37.06,34.1,35,220.15,0
+ABTC.US,D,20230824,000000,35.1,36.0501,30.03,32.2,881.32,0
+ABTC.US,D,20230825,000000,34.5,35.78,30.1,32.8565,841.2,0
+ABTC.US,D,20230828,000000,31.7,34.01,30.0401,31.9799,112.2,0
+ABTC.US,D,20230829,000000,30,34.9599,27.8501,30,2949.11,0
+ABTC.US,D,20230830,000000,30.2,38.92,29,30,8306.07,0
+ABTC.US,D,20230831,000000,31.63,42.54,30.21,35.7,19989.7,0
+ABTC.US,D,20230901,000000,34.5,34.5,30.1,30.12,5906.35,0
+ABTC.US,D,20230905,000000,30,38.8,30,30.2,15640.7,0
+ABTC.US,D,20230906,000000,32.2,32.2,28.01,28.2,3660.76,0
+ABTC.US,D,20230907,000000,29.01,29.01,26,27.01,1725.59,0
+ABTC.US,D,20230908,000000,28,31.99,27.11,31.19,7169.02,0
+ABTC.US,D,20230911,000000,38,43.99,33,38.52,36707.6,0
+ABTC.US,D,20230912,000000,36.86,37.69,31.7,34,13640.4,0
+ABTC.US,D,20230913,000000,33.87,34.8,27.54,28.11,10441.7,0
+ABTC.US,D,20230914,000000,27.27,31.5,27.27,28.99,8856.84,0
+ABTC.US,D,20230915,000000,30.55,31.1401,24.66,24.66,7255.96,0
+ABTC.US,D,20230918,000000,23.45,26.77,23,25.1,6051.66,0
+ABTC.US,D,20230919,000000,26.47,26.67,22.1,23.76,2589.78,0
+ABTC.US,D,20230920,000000,25.9,25.93,23,23,3297.48,0
+ABTC.US,D,20230921,000000,20.54,23.45,20.1,21.9,2541.22,0
+ABTC.US,D,20230922,000000,21.24,24.4,20.8,22.1,1778.83,0
+ABTC.US,D,20230925,000000,21.68,22.99,17.36,18,6624.35,0
+ABTC.US,D,20230926,000000,19.73,19.73,18,18.5001,3484.88,0
+ABTC.US,D,20230927,000000,18.5,20,17,17.38,4678.9,0
+ABTC.US,D,20230928,000000,17.36,34.48,17,18.94,122805,0
+ABTC.US,D,20230929,000000,18.97,22,18,21.9576,13906.4,0
+ABTC.US,D,20231002,000000,21.3,23,20.24,22.4,4500.35,0
+ABTC.US,D,20231003,000000,21.01,23,20,22.01,3688.15,0
+ABTC.US,D,20231004,000000,22.26,22.99,20.4,20.5,2094.05,0
+ABTC.US,D,20231005,000000,20.3,21.9,20.3,20.35,4071.97,0
+ABTC.US,D,20231006,000000,20.3,21.8,20.3,20.99,1232.87,0
+ABTC.US,D,20231009,000000,20.3,22,20,20,1082.49,0
+ABTC.US,D,20231010,000000,20.4,21.79,19.5,19.56,2040.61,0
+ABTC.US,D,20231011,000000,20.45,20.74,19.12,20,3230.64,0
+ABTC.US,D,20231012,000000,22,27.8,20.03,25.5,26636.7,0
+ABTC.US,D,20231013,000000,24.52,25.4,22,24.455,3375.47,0
+ABTC.US,D,20231016,000000,24.4,29,22.5001,28.01,4912.39,0
+ABTC.US,D,20231017,000000,27.17,28.99,25.27,26.7,4493,0
+ABTC.US,D,20231018,000000,26.7,27.79,25.7,26.01,939.21,0
+ABTC.US,D,20231019,000000,25.7601,26.5599,23.21,24.88,2287.15,0
+ABTC.US,D,20231020,000000,24.37,26.75,23.52,24.42,2592.56,0
+ABTC.US,D,20231023,000000,26,30,24.44,27.37,4918.86,0
+ABTC.US,D,20231024,000000,28,32,27.04,27.04,5653.72,0
+ABTC.US,D,20231025,000000,29,30,28.39,28.76,1844.35,0
+ABTC.US,D,20231026,000000,28.7,32.97,28.45,30.6,3587.37,0
+ABTC.US,D,20231027,000000,31.7,33,30.6,30.61,2663.57,0
+ABTC.US,D,20231030,000000,37.8,38,28,33.1,8087.76,0
+ABTC.US,D,20231031,000000,35,35,29.01,29.5,3330.28,0
+ABTC.US,D,20231101,000000,30,31.4,28,29.99,1920.03,0
+ABTC.US,D,20231102,000000,31.59,31.59,23.35,28.34,4281.82,0
+ABTC.US,D,20231103,000000,29.32,31,25.61,27.55,3063.44,0
+ABTC.US,D,20231106,000000,27,28.09,25.2,27,1549.99,0
+ABTC.US,D,20231107,000000,26.44,28,23,26.1,2245.25,0
+ABTC.US,D,20231108,000000,25.5,26.6799,23,25.99,741.58,0
+ABTC.US,D,20231109,000000,25.6,27,22,24.75,2600.13,0
+ABTC.US,D,20231110,000000,25.98,26.5,22.12,24.98,1920.87,0
+ABTC.US,D,20231113,000000,25,25,23.06,23.97,674.66,0
+ABTC.US,D,20231114,000000,23.86,24.73,23.05,23.8,520.89,0
+ABTC.US,D,20231115,000000,24.99,25,24.03,24.09,965.95,0
+ABTC.US,D,20231116,000000,26.26,26.26,24.03,24.7,1184.52,0
+ABTC.US,D,20231117,000000,24.77,30,24,27.6,3415.99,0
+ABTC.US,D,20231120,000000,30,30,28.5,29.64,1472.97,0
+ABTC.US,D,20231121,000000,29.9,32.32,26.11,29.08,3352.74,0
+ABTC.US,D,20231122,000000,29.01,30,28,29.03,405.65,0
+ABTC.US,D,20231124,000000,29.9,32.49,26.53,29,1162.22,0
+ABTC.US,D,20231127,000000,30,30.5,29,29.3,822.36,0
+ABTC.US,D,20231128,000000,29.5,29.64,26,28.4,1564.75,0
+ABTC.US,D,20231129,000000,28.4,30.02,28.1,29.94,811.38,0
+ABTC.US,D,20231130,000000,31,31,28,28.5,757.58,0
+ABTC.US,D,20231201,000000,28.5,30,26.52,29.82,1756.21,0
+ABTC.US,D,20231204,000000,30,34.54,28,34.54,10558,0
+ABTC.US,D,20231205,000000,33.5,38.38,31.16,34,10059.8,0
+ABTC.US,D,20231206,000000,35.2,35.99,33,33.88,2067.11,0
+ABTC.US,D,20231207,000000,35.98,35.98,32.0701,34.78,2219.33,0
+ABTC.US,D,20231208,000000,34.02,36.33,33.02,36.33,3170.23,0
+ABTC.US,D,20231211,000000,35.26,36,32.4836,36,2080.69,0
+ABTC.US,D,20231212,000000,35.7,35.7,32.89,33.15,2242.15,0
+ABTC.US,D,20231213,000000,33.8,35.68,31.01,33.63,1089.6,0
+ABTC.US,D,20231214,000000,34.02,34.96,32.5201,34.96,1629.98,0
+ABTC.US,D,20231215,000000,34.91,35.2451,30.58,31.1,2332.8,0
+ABTC.US,D,20231218,000000,32,32.9,25.01,29.8,3540.49,0
+ABTC.US,D,20231219,000000,28.91,31.47,27.07,31,3056.47,0
+ABTC.US,D,20231220,000000,30.01,31,27.56,29.4,2836.85,0
+ABTC.US,D,20231221,000000,29.04,30,27.51,27.81,1985.82,0
+ABTC.US,D,20231222,000000,27,32.22,27,32.03,2980.61,0
+ABTC.US,D,20231226,000000,32.56,34.7,31,34.6,2676.48,0
+ABTC.US,D,20231227,000000,34.55,49.9,33,49,18683.1,0
+ABTC.US,D,20231228,000000,51.07,51.5,41.02,44.9,6508.5,0
+ABTC.US,D,20231229,000000,45,46.79,36,43.5,5855.41,0
+ABTC.US,D,20240102,000000,45,45,38,38.52,2492.97,0
+ABTC.US,D,20240103,000000,42,42,36,39.8,3549.5,0
+ABTC.US,D,20240104,000000,38.61,42,37.02,39.4,610.03,0
+ABTC.US,D,20240105,000000,39.9999,39.9999,37,37.2999,1747.69,0
+ABTC.US,D,20240108,000000,37,39.85,36.02,37.69,3690.56,0
+ABTC.US,D,20240109,000000,40,40,33,34.99,3707.31,0
+ABTC.US,D,20240110,000000,34.94,38,34.04,34.2,2411.88,0
+ABTC.US,D,20240111,000000,38,38,32.02,36,4516.56,0
+ABTC.US,D,20240112,000000,33.26,36,32.11,33.99,2367.97,0
+ABTC.US,D,20240116,000000,34,35.89,28.56,30.03,4783.11,0
+ABTC.US,D,20240117,000000,31.35,31.5,29.2,30.9,1504.16,0
+ABTC.US,D,20240118,000000,31.02,31.1,29.01,30.88,1057.42,0
+ABTC.US,D,20240119,000000,30.55,30.8,26.59,27.92,1997.4,0
+ABTC.US,D,20240122,000000,27.76,29.2499,27,28.63,1078.93,0
+ABTC.US,D,20240123,000000,29.3,29.3,24.53,27.3,908.03,0
+ABTC.US,D,20240124,000000,27.2,28.9299,26.05,28.5,1422.11,0
+ABTC.US,D,20240125,000000,28.1,34,27.51,33.59,4604.03,0
+ABTC.US,D,20240126,000000,38,40,30.01,31.53,9238.21,0
+ABTC.US,D,20240129,000000,30.58,38.98,30.58,36.9,3333.51,0
+ABTC.US,D,20240130,000000,38,38,35,36,1379.79,0
+ABTC.US,D,20240131,000000,39.71,39.71,32.04,35.01,2656.76,0
+ABTC.US,D,20240201,000000,35.4,35.4,32.5,32.51,3510.52,0
+ABTC.US,D,20240202,000000,33,34,26,26.95,5515.84,0
+ABTC.US,D,20240205,000000,26.14,28.99,26,26.51,1294.19,0
+ABTC.US,D,20240206,000000,26,28.6,24,24.9,1808.37,0
+ABTC.US,D,20240207,000000,26.1,26.1,21.8,22.9,6202.51,0
+ABTC.US,D,20240208,000000,25.16,32,25,31.36,14159.1,0
+ABTC.US,D,20240209,000000,38.3,42.15,23.55,28.55,76620,0
+ABTC.US,D,20240212,000000,27.75,27.9,18.55,20.45,53465.2,0
+ABTC.US,D,20240213,000000,21.25,21.25,12.5,13.5,66790.2,0
+ABTC.US,D,20240214,000000,16.15,16.25,11.65,12.3,96084,0
+ABTC.US,D,20240215,000000,12.3,12.825,8.25,9.005,130588,0
+ABTC.US,D,20240216,000000,9,9.6,7.25,9.45,153089,0
+ABTC.US,D,20240220,000000,10,13.75,9.45,11.8,244631,0
+ABTC.US,D,20240221,000000,11.05,12.675,10.433,12.3,84415.6,0
+ABTC.US,D,20240222,000000,12.2,12.2995,11.0005,11.85,57004.4,0
+ABTC.US,D,20240223,000000,11.4,12.003,10.75,11.65,47044.4,0
+ABTC.US,D,20240226,000000,11.25,13.2905,10.85,12.6,164837,0
+ABTC.US,D,20240227,000000,13.3,14.15,12.05,13,108335,0
+ABTC.US,D,20240228,000000,13.5,15.3,12.5,13.75,239236,0
+ABTC.US,D,20240229,000000,13.45,13.7,10.95,13.05,82731.4,0
+ABTC.US,D,20240301,000000,13.1,13.25,11.25,11.55,54570.4,0
+ABTC.US,D,20240304,000000,11.3,11.75,9.8,10,83881,0
+ABTC.US,D,20240305,000000,10.05,10.625,9.55,9.75,35756.2,0
+ABTC.US,D,20240306,000000,9.85,10.3075,9.25,9.6,32676,0
+ABTC.US,D,20240307,000000,9.6,9.9495,8.6,8.9,54352.8,0
+ABTC.US,D,20240308,000000,9.65,9.75,8.4,8.5,52636.2,0
+ABTC.US,D,20240311,000000,8.9,12.95,7.5,7.85,707143,0
+ABTC.US,D,20240312,000000,8.15,9.4,7.75,8.9,179259,0
+ABTC.US,D,20240313,000000,9.5,9.5,8.55,8.55,94315.6,0
+ABTC.US,D,20240314,000000,8.75,8.75,7.6,7.8,89249.8,0
+ABTC.US,D,20240315,000000,7.6,7.8,6.948,7.45,86633,0
+ABTC.US,D,20240318,000000,7.4,7.65,7.05,7.578,20899.8,0
+ABTC.US,D,20240319,000000,7.45,7.5475,6.8,6.95,33270.8,0
+ABTC.US,D,20240320,000000,6.8,7.2,6.35,6.7,55462,0
+ABTC.US,D,20240321,000000,6.85,8.25,6.85,7.35,118670,0
+ABTC.US,D,20240322,000000,7.45,8,7.0635,7.4,39810.6,0
+ABTC.US,D,20240325,000000,7.9,7.923,7.25,7.45,111668,0
+ABTC.US,D,20240326,000000,7.35,7.55,6.75,6.9,78692.2,0
+ABTC.US,D,20240327,000000,6.85,7.15,6.25,6.85,91101.4,0
+ABTC.US,D,20240328,000000,7,7.85,6.75,7.45,72297.2,0
+ABTC.US,D,20240401,000000,7.15,7.7265,6.75,7.3,57681.4,0
+ABTC.US,D,20240402,000000,6.75,7.05,6.1,6.2,64929.8,0
+ABTC.US,D,20240403,000000,6.25,6.65,6.25,6.5,43775.4,0
+ABTC.US,D,20240404,000000,7,7,6.3,6.45,36992.2,0
+ABTC.US,D,20240405,000000,6.2,6.74,6.2,6.45,50258.6,0
+ABTC.US,D,20240408,000000,6.75,7.65,6.75,7.6345,110222,0
+ABTC.US,D,20240409,000000,7.7,9.45,7.55,8.9,404307,0
+ABTC.US,D,20240410,000000,8.85,8.9,7.85,8.6,89154.2,0
+ABTC.US,D,20240411,000000,8.55,8.55,7.6505,8.25,64745.8,0
+ABTC.US,D,20240412,000000,8,8.4435,7.15,7.35,48219.8,0
+ABTC.US,D,20240415,000000,7.55,8,6.8655,7.4,39715.4,0
+ABTC.US,D,20240416,000000,7.4,7.7495,6.75,7,29960.4,0
+ABTC.US,D,20240417,000000,7,7.1,6.5,6.75,34453.6,0
+ABTC.US,D,20240418,000000,7,7.33,6.7,6.95,19693.8,0
+ABTC.US,D,20240419,000000,6.85,7.05,6.6,6.8,26209,0
+ABTC.US,D,20240422,000000,7.5,7.6,6.8,6.95,261461,0
+ABTC.US,D,20240423,000000,6.8,6.9,6.35,6.6,74856,0
+ABTC.US,D,20240424,000000,6.5,7.25,6.45,6.95,46590.2,0
+ABTC.US,D,20240425,000000,7.3,7.5,6.65,7.5,86621.4,0
+ABTC.US,D,20240426,000000,7.45,8.75,7.375,8.15,99565.2,0
+ABTC.US,D,20240429,000000,7.8,7.95,6.85,7.6,82605.8,0
+ABTC.US,D,20240430,000000,7.5,7.899,6.975,7.25,63200.8,0
+ABTC.US,D,20240501,000000,7.25,8.1,7.25,7.4,105709,0
+ABTC.US,D,20240502,000000,7.75,7.95,7.25,7.75,24189.2,0
+ABTC.US,D,20240503,000000,7.7,7.9,7.45,7.75,23070.2,0
+ABTC.US,D,20240506,000000,7.65,7.95,7.3,7.55,48422.8,0
+ABTC.US,D,20240507,000000,8,8.2495,7.05,7.35,125376,0
+ABTC.US,D,20240508,000000,7.35,8.1,7.05,8,109437,0
+ABTC.US,D,20240509,000000,8.1,8.1,7.5,7.75,42440.2,0
+ABTC.US,D,20240510,000000,7.75,8.25,7.5,8.25,75064.6,0
+ABTC.US,D,20240513,000000,8.9,9,7.95,8.2,192584,0
+ABTC.US,D,20240514,000000,8.1,8.7,7.75,8.7,116856,0
+ABTC.US,D,20240515,000000,8.45,8.75,8,8.225,77796,0
+ABTC.US,D,20240516,000000,8.65,8.7,7.8,8.15,115367,0
+ABTC.US,D,20240517,000000,8.25,8.25,7.85,8,52431.6,0
+ABTC.US,D,20240520,000000,8.15,8.75,7.75,8.4,93999,0
+ABTC.US,D,20240521,000000,8.5,8.6245,7.75,7.95,103965,0
+ABTC.US,D,20240522,000000,8.25,8.25,7.25,7.5,187726,0
+ABTC.US,D,20240523,000000,7.7,7.7,6.75,6.9,102148,0
+ABTC.US,D,20240524,000000,7,7.05,6.3005,6.575,80318.6,0
+ABTC.US,D,20240528,000000,6.65,6.65,6.25,6.5,57713,0
+ABTC.US,D,20240529,000000,6.45,6.5,6.05,6.15,63496.6,0
+ABTC.US,D,20240530,000000,6.35,6.35,5.7,6.15,60883.6,0
+ABTC.US,D,20240531,000000,6.1,6.4,5.95,6.1,57128,0
+ABTC.US,D,20240603,000000,5.95,6.2,5.85,6.2,34151.6,0
+ABTC.US,D,20240604,000000,6.05,6.3,6.05,6.1,32600.8,0
+ABTC.US,D,20240605,000000,6.3,6.3,5.8,6,32209.4,0
+ABTC.US,D,20240606,000000,6.05,7.45,6,7.2,206561,0
+ABTC.US,D,20240607,000000,7.2,7.2,6.25,6.35,102151,0
+ABTC.US,D,20240610,000000,6.45,7,6.25,6.95,51308.2,0
+ABTC.US,D,20240611,000000,6.75,7.25,6.55,6.65,86108.8,0
+ABTC.US,D,20240612,000000,6.85,7.2,6.45,6.7,117728,0
+ABTC.US,D,20240613,000000,6.75,6.85,6.2,6.25,66159.2,0
+ABTC.US,D,20240614,000000,6.4,6.5,6.25,6.5,45629.2,0
+ABTC.US,D,20240617,000000,6.25,6.6,6.25,6.4,38980,0
+ABTC.US,D,20240618,000000,6.45,6.45,6,6.25,48628,0
+ABTC.US,D,20240620,000000,6.45,6.45,6.1265,6.2,56078.4,0
+ABTC.US,D,20240621,000000,6.2,6.25,5.7,5.7,166068,0
+ABTC.US,D,20240624,000000,5.8,5.8,5.3,5.6,133389,0
+ABTC.US,D,20240625,000000,5.6,5.75,5.4,5.6,47345,0
+ABTC.US,D,20240626,000000,5.7,6,5.4505,5.7,112582,0
+ABTC.US,D,20240627,000000,5.6,5.65,5.4,5.55,51773.6,0
+ABTC.US,D,20240628,000000,5.65,6,5.5,5.95,143012,0
+ABTC.US,D,20240701,000000,6,6.15,5.726,6.05,49680.4,0
+ABTC.US,D,20240702,000000,6.05,6.35,6.05,6.25,46134.4,0
+ABTC.US,D,20240703,000000,6.15,6.5,6,6.2,24536.8,0
+ABTC.US,D,20240705,000000,5.85,6.1995,5.8,6.05,30057.8,0
+ABTC.US,D,20240708,000000,6,6.05,5.6,5.7,26422.4,0
+ABTC.US,D,20240709,000000,5.55,5.75,5.4,5.55,33714.6,0
+ABTC.US,D,20240710,000000,5.6,5.6495,5.5,5.6,14354.2,0
+ABTC.US,D,20240711,000000,5.65,5.65,5.45,5.6,35832.8,0
+ABTC.US,D,20240712,000000,5.55,5.9,5.55,5.55,29153,0
+ABTC.US,D,20240715,000000,5.75,6.05,5.6,5.8,154398,0
+ABTC.US,D,20240716,000000,5.65,5.85,5.4,5.55,122345,0
+ABTC.US,D,20240717,000000,5.6,5.65,5.3,5.45,51525,0
+ABTC.US,D,20240718,000000,5.4,5.5,5.25,5.45,39239.4,0
+ABTC.US,D,20240719,000000,5.3,5.6,5.2525,5.4,30579.8,0
+ABTC.US,D,20240722,000000,5.5,5.55,5.2,5.311,34998.4,0
+ABTC.US,D,20240723,000000,5.2,5.4,5.05,5.1,39713.2,0
+ABTC.US,D,20240724,000000,5,5.1,4.8345,4.8745,55572.6,0
+ABTC.US,D,20240725,000000,4.75,4.85,4.5,4.5505,29385.8,0
+ABTC.US,D,20240726,000000,4.5555,4.7,4.55,4.5905,17938,0
+ABTC.US,D,20240729,000000,4.7,4.91,4.5875,4.745,34489.6,0
+ABTC.US,D,20240730,000000,4.65,4.8,4.595,4.636,8510,0
+ABTC.US,D,20240731,000000,4.55,4.8,4.35,4.4,36554.6,0
+ABTC.US,D,20240801,000000,4.3845,4.4,4.2495,4.305,28226.6,0
+ABTC.US,D,20240802,000000,4.17,4.224,3.55,3.7015,47523.6,0
+ABTC.US,D,20240805,000000,2.97,3.38025,2.4575,2.855,84090.6,0
+ABTC.US,D,20240806,000000,2.85,3.515,2.813,3.411,98354.2,0
+ABTC.US,D,20240807,000000,3.5,3.65,3.196,3.25,35201.2,0
+ABTC.US,D,20240808,000000,3.1715,3.75,3.1715,3.488,47262.6,0
+ABTC.US,D,20240809,000000,3.545,3.72,3.4,3.4505,55861,0
+ABTC.US,D,20240812,000000,3.675,3.675,3.25,3.464,17963.2,0
+ABTC.US,D,20240813,000000,3.65,3.997,3.441,3.848,37802.4,0
+ABTC.US,D,20240814,000000,3.95,3.997,3.636,3.655,22363.8,0
+ABTC.US,D,20240815,000000,3.7,3.7735,3.55,3.6175,40316.2,0
+ABTC.US,D,20240816,000000,3.745,4.294,3.597,4.097,25076.8,0
+ABTC.US,D,20240819,000000,4.1,4.261,4,4.152,28359.4,0
+ABTC.US,D,20240820,000000,4.18,4.41,3.283,3.7495,126618,0
+ABTC.US,D,20240821,000000,3.7,4,3.65,3.832,61534.8,0
+ABTC.US,D,20240822,000000,3.92,4,3.7,3.705,21964.4,0
+ABTC.US,D,20240823,000000,3.7555,3.8945,3.7005,3.8725,61370.8,0
+ABTC.US,D,20240826,000000,3.9,3.9,3.6855,3.8225,61567.6,0
+ABTC.US,D,20240827,000000,3.825,3.973,3.7,3.869,45014.4,0
+ABTC.US,D,20240828,000000,3.8225,3.82875,3.55,3.5665,13734.4,0
+ABTC.US,D,20240829,000000,3.5675,3.7,3.3575,3.527,46744,0
+ABTC.US,D,20240830,000000,3.5,3.5265,3.3555,3.3555,29618.2,0
+ABTC.US,D,20240903,000000,3.475,3.475,2.75,3.086,69779,0
+ABTC.US,D,20240904,000000,3.085,3.11138,2.9925,3.0115,17822.6,0
+ABTC.US,D,20240905,000000,2.98019,3.0115,2.765,2.899,43977.4,0
+ABTC.US,D,20240906,000000,3.0615,3.0615,2.1065,2.2245,246469,0
+ABTC.US,D,20240909,000000,2.406,2.4995,1.915,2.091,156786,0
+ABTC.US,D,20240910,000000,2.1465,2.25,1.9255,2.25,79979,0
+ABTC.US,D,20240911,000000,2.1975,2.3125,2.15,2.25,26799.6,0
+ABTC.US,D,20240912,000000,2.34,2.422,2.1505,2.2525,16306.4,0
+ABTC.US,D,20240913,000000,2.415,2.825,2.3755,2.5905,73313.2,0
+ABTC.US,D,20240916,000000,2.5665,2.7,2.56,2.615,22950.4,0
+ABTC.US,D,20240917,000000,2.6505,2.81698,2.5505,2.6,21452.8,0
+ABTC.US,D,20240918,000000,2.705,2.7875,2.483,2.55,27044.4,0
+ABTC.US,D,20240919,000000,2.74,2.9495,2.509,2.627,92992,0
+ABTC.US,D,20240920,000000,2.6775,2.8555,2.51,2.51,53765.8,0
+ABTC.US,D,20240923,000000,2.59,2.76411,2.5505,2.7115,30979,0
+ABTC.US,D,20240924,000000,2.63,2.8445,2.63,2.824,23449.6,0
+ABTC.US,D,20240925,000000,2.844,2.844,2.75,2.7755,7404.4,0
+ABTC.US,D,20240926,000000,3,3.19963,2.895,3.06,34310.4,0
+ABTC.US,D,20240927,000000,2.982,3.6885,2.9485,3.6505,122832,0
+ABTC.US,D,20240930,000000,3.56,3.575,3.15,3.407,34918.6,0
+ABTC.US,D,20241001,000000,3.2,3.368,3.0495,3.2005,38465.4,0
+ABTC.US,D,20241002,000000,3.25,3.25,3.05,3.1005,11806,0
+ABTC.US,D,20241003,000000,3.1005,3.379,2.905,2.9205,19099.2,0
+ABTC.US,D,20241004,000000,3,3,2.681,2.9005,46923.2,0
+ABTC.US,D,20241007,000000,2.9,3,2.806,2.8775,33451,0
+ABTC.US,D,20241008,000000,2.878,2.9,2.6505,2.713,42914.8,0
+ABTC.US,D,20241009,000000,2.6245,2.756,2.57,2.701,19923.6,0
+ABTC.US,D,20241010,000000,2.7145,2.75,2.63,2.6495,12641.6,0
+ABTC.US,D,20241011,000000,2.65,2.776,2.5855,2.692,40944.4,0
+ABTC.US,D,20241014,000000,2.7,2.9665,2.591,2.8125,121698,0
+ABTC.US,D,20241015,000000,2.8255,2.9995,2.6625,2.825,95247.4,0
+ABTC.US,D,20241016,000000,2.85,3.3835,2.75,3.2705,137241,0
+ABTC.US,D,20241017,000000,3.15,3.297,3.033,3.112,25813.8,0
+ABTC.US,D,20241018,000000,3.1,3.376,3.05,3.3335,80777,0
+ABTC.US,D,20241021,000000,3.446,3.4985,3.1575,3.3265,31744.2,0
+ABTC.US,D,20241022,000000,3.395,3.395,2.8635,3.15,154251,0
+ABTC.US,D,20241023,000000,3.1,3.1,2.751,2.971,88783,0
+ABTC.US,D,20241024,000000,2.8515,3.0345,2.8505,2.986,53201.6,0
+ABTC.US,D,20241025,000000,2.95,3.148,2.928,3.05926,129968,0
+ABTC.US,D,20241028,000000,3.1495,3.575,2.9505,3.5545,403181,0
+ABTC.US,D,20241029,000000,3.755,3.972,3.5635,3.74,306109,0
+ABTC.US,D,20241030,000000,3.785,3.972,3.4,3.45,152468,0
+ABTC.US,D,20241031,000000,3.55,3.55,3.055,3.136,112364,0
+ABTC.US,D,20241101,000000,3.127,3.1735,2.6355,2.6625,236786,0
+ABTC.US,D,20241104,000000,2.58,2.7775,2.555,2.5965,65219.2,0
+ABTC.US,D,20241105,000000,2.65,2.931,2.6,2.8225,90713.8,0
+ABTC.US,D,20241106,000000,3.1,3.3485,2.943,3.3165,308990,0
+ABTC.US,D,20241107,000000,3.425,3.5205,3.11,3.2725,221589,0
+ABTC.US,D,20241108,000000,3.3,3.3,2.805,3.157,182957,0
+ABTC.US,D,20241111,000000,3.355,4.325,3.30099,4.3,520797,0
+ABTC.US,D,20241112,000000,4.2775,4.35,3.5835,4.15,375129,0
+ABTC.US,D,20241113,000000,4.75,5.5,3.8,3.8125,730851,0
+ABTC.US,D,20241114,000000,3.85,4.075,3.1005,3.425,422722,0
+ABTC.US,D,20241115,000000,3.525,3.55,3.0185,3.252,196333,0
+ABTC.US,D,20241118,000000,3.3,3.5125,3.1025,3.3755,187530,0
+ABTC.US,D,20241119,000000,3.295,3.7365,3.029,3.6665,247494,0
+ABTC.US,D,20241120,000000,3.6,3.83,3.278,3.3415,199231,0
+ABTC.US,D,20241121,000000,3.6,3.677,3.2,3.2755,250015,0
+ABTC.US,D,20241122,000000,3.2,3.4705,3.0935,3.4365,258660,0
+ABTC.US,D,20241125,000000,3.45,3.965,3.2635,3.456,239984,0
+ABTC.US,D,20241126,000000,3.2505,3.3815,3.05,3.1905,149320,0
+ABTC.US,D,20241127,000000,3.12,3.2845,3.053,3.1295,147373,0
+ABTC.US,D,20241129,000000,3.3,3.505,3.2005,3.4975,158613,0
+ABTC.US,D,20241202,000000,3.5625,3.805,3.3295,3.4755,165613,0
+ABTC.US,D,20241203,000000,3.4875,3.4875,3.25,3.3705,73329.8,0
+ABTC.US,D,20241204,000000,3.45,3.605,3.2075,3.4135,221480,0
+ABTC.US,D,20241205,000000,3.55,3.63,3.3,3.3985,171279,0
+ABTC.US,D,20241206,000000,3.3985,3.441,3.1175,3.247,159458,0
+ABTC.US,D,20241209,000000,3.3775,3.3875,2.844,2.943,201606,0
+ABTC.US,D,20241210,000000,3.0295,3.1485,2.7775,2.8835,124168,0
+ABTC.US,D,20241211,000000,2.9,3.048,2.615,2.975,202239,0
+ABTC.US,D,20241212,000000,2.96,3.04,2.7505,2.9325,115539,0
+ABTC.US,D,20241213,000000,2.93,2.995,2.725,2.773,87999.2,0
+ABTC.US,D,20241216,000000,2.9,2.9445,2.5105,2.5445,277405,0
+ABTC.US,D,20241217,000000,2.651,2.73249,2.335,2.385,233721,0
+ABTC.US,D,20241218,000000,2.65,2.6775,1.9,1.9145,474450,0
+ABTC.US,D,20241219,000000,2.1,2.438,1.95,2.303,264040,0
+ABTC.US,D,20241220,000000,2.3,2.5,2.15,2.232,273639,0
+ABTC.US,D,20241223,000000,2.225,2.2975,2.104,2.135,105341,0
+ABTC.US,D,20241224,000000,2.0885,2.1565,2.05,2.147,54651,0
+ABTC.US,D,20241226,000000,2.117,2.286,2.0665,2.224,113729,0
+ABTC.US,D,20241227,000000,2.273,2.39899,2.1515,2.2675,106242,0
+ABTC.US,D,20241230,000000,2.295,2.295,1.944,2.015,232464,0
+ABTC.US,D,20241231,000000,2.017,2.058,1.7535,2.0035,385297,0
+ABTC.US,D,20250102,000000,1.99,2.0245,1.855,1.996,151179,0
+ABTC.US,D,20250103,000000,2,2.1335,1.9765,2.072,102818,0
+ABTC.US,D,20250106,000000,2.15,2.2455,2.1,2.102,154500,0
+ABTC.US,D,20250107,000000,2.195,2.239,1.9295,2.017,120490,0
+ABTC.US,D,20250108,000000,2.025,2.025,1.755,1.886,148731,0
+ABTC.US,D,20250110,000000,2.3165,2.8705,1.773,2.258,18515051,0
+ABTC.US,D,20250113,000000,2.2035,2.3,1.9,1.9825,1934237,0
+ABTC.US,D,20250114,000000,2,2.3345,2,2.215,901241,0
+ABTC.US,D,20250115,000000,2.1,2.2,1.931,2.165,605817,0
+ABTC.US,D,20250116,000000,2.175,2.195,2.065,2.182,344532,0
+ABTC.US,D,20250117,000000,2.125,2.2235,2.004,2.1755,457318,0
+ABTC.US,D,20250121,000000,2.195,2.25,2,2.0805,535274,0
+ABTC.US,D,20250122,000000,2.049,2.15,1.922,2.03,450766,0
+ABTC.US,D,20250123,000000,2.007,2.0155,1.83,1.9,441382,0
+ABTC.US,D,20250124,000000,1.9,2,1.8095,1.86,389825,0
+ABTC.US,D,20250127,000000,1.9,1.935,1.6535,1.732,615032,0
+ABTC.US,D,20250128,000000,1.6635,1.7595,1.6175,1.7005,182414,0
+ABTC.US,D,20250129,000000,1.66,1.7455,1.514,1.6555,167832,0
+ABTC.US,D,20250130,000000,1.726,1.726,1.5845,1.6405,150272,0
+ABTC.US,D,20250131,000000,1.65,1.652,1.417,1.5765,489406,0
+ABTC.US,D,20250203,000000,1.4245,1.515,1.35,1.493,323541,0
+ABTC.US,D,20250204,000000,1.5035,1.5705,1.496,1.522,93479.6,0
+ABTC.US,D,20250205,000000,1.575,1.575,1.366,1.4875,105537,0
+ABTC.US,D,20250206,000000,1.4865,1.606,1.4865,1.506,151695,0
+ABTC.US,D,20250207,000000,1.506,1.5695,1.38,1.4605,283200,0
+ABTC.US,D,20250210,000000,1.4825,1.5495,1.415,1.4915,124082,0
+ABTC.US,D,20250211,000000,1.502,1.502,1.35,1.4495,250659,0
+ABTC.US,D,20250212,000000,1.3975,1.4785,1.357,1.463,89234.2,0
+ABTC.US,D,20250213,000000,1.5,1.573,1.4495,1.55,169034,0
+ABTC.US,D,20250214,000000,1.5815,1.8,1.524,1.762,345829,0
+ABTC.US,D,20250218,000000,1.726,1.875,1.6595,1.67,256531,0
+ABTC.US,D,20250219,000000,1.67,1.85,1.6185,1.7365,240229,0
+ABTC.US,D,20250220,000000,1.701,1.73645,1.5965,1.662,63803,0
+ABTC.US,D,20250221,000000,1.729,1.73599,1.5225,1.554,119169,0
+ABTC.US,D,20250224,000000,1.537,1.55,1.4,1.455,138241,0
+ABTC.US,D,20250225,000000,1.41,1.445,1.301,1.35,177013,0
+ABTC.US,D,20250226,000000,1.3695,1.499,1.3165,1.4735,102512,0
+ABTC.US,D,20250227,000000,1.449,1.45,1.375,1.4375,92747.8,0
+ABTC.US,D,20250228,000000,1.3925,1.445,1.325,1.3945,131051,0
+ABTC.US,D,20250303,000000,1.475,1.5985,1.3225,1.353,262932,0
+ABTC.US,D,20250304,000000,1.2975,1.3545,1.125,1.3525,144778,0
+ABTC.US,D,20250305,000000,1.312,1.341,1.266,1.311,43502.4,0
+ABTC.US,D,20250306,000000,1.3,1.3,1.1825,1.193,72605.8,0
+ABTC.US,D,20250307,000000,1.245,1.245,1.0615,1.17,219081,0
+ABTC.US,D,20250310,000000,1.1,1.133,0.95,0.957,236932,0
+ABTC.US,D,20250311,000000,0.95,1.1125,0.914,1.06,186343,0
+ABTC.US,D,20250312,000000,1.035,1.05,0.9565,0.968,89358,0
+ABTC.US,D,20250313,000000,0.99,1.0245,0.95,0.9695,58292.2,0
+ABTC.US,D,20250314,000000,0.9795,1.092,0.9795,1.035,155746,0
+ABTC.US,D,20250317,000000,1.08,1.1215,1.0475,1.08,69767.4,0
+ABTC.US,D,20250318,000000,1.0775,1.112,0.959,0.9885,159808,0
+ABTC.US,D,20250319,000000,1,1.099,0.9581,0.965,132266,0
+ABTC.US,D,20250320,000000,0.956,1.0475,0.9555,0.99,60595.6,0
+ABTC.US,D,20250321,000000,1,1.0495,0.9595,0.972,74177.6,0
+ABTC.US,D,20250324,000000,1.0225,1.06999,0.964,0.964,60555.8,0
+ABTC.US,D,20250325,000000,1,1.081,0.916,0.916,172106,0
+ABTC.US,D,20250326,000000,0.914,0.965,0.7875,0.8765,125020,0
+ABTC.US,D,20250327,000000,0.855,0.95,0.8505,0.93,116446,0
+ABTC.US,D,20250328,000000,0.94,0.9495,0.8135,0.8235,95940.6,0
+ABTC.US,D,20250331,000000,0.841,0.9,0.76,0.85,203750,0
+ABTC.US,D,20250401,000000,0.847,0.8585,0.77,0.7935,116814,0
+ABTC.US,D,20250402,000000,0.7695,0.8995,0.7695,0.88,86605,0
+ABTC.US,D,20250403,000000,0.8535,0.871,0.763,0.7855,116887,0
+ABTC.US,D,20250404,000000,0.8065,0.849495,0.708,0.736,118047,0
+ABTC.US,D,20250407,000000,0.65,0.733,0.65,0.706,229657,0
+ABTC.US,D,20250408,000000,0.766,0.766,0.6725,0.6745,92660,0
+ABTC.US,D,20250409,000000,0.6625,0.7445,0.6275,0.73,188577,0
+ABTC.US,D,20250410,000000,0.72,0.787,0.68,0.7505,139581,0
+ABTC.US,D,20250411,000000,0.795,0.795,0.7245,0.785,83319.4,0
+ABTC.US,D,20250414,000000,0.826,0.826,0.7665,0.797,47249.4,0
+ABTC.US,D,20250415,000000,0.783,0.83226,0.755,0.784,49726,0
+ABTC.US,D,20250416,000000,0.775,0.78725,0.6515,0.71,193541,0
+ABTC.US,D,20250417,000000,0.7095,0.799495,0.7005,0.775,87626,0
+ABTC.US,D,20250421,000000,0.792,0.8,0.686,0.716,71171.8,0
+ABTC.US,D,20250422,000000,0.75,0.894,0.7405,0.88,421449,0
+ABTC.US,D,20250423,000000,0.883,1.044,0.818,1.024,386027,0
+ABTC.US,D,20250424,000000,1.035,1.1845,0.99,1.1845,443577,0
+ABTC.US,D,20250425,000000,1.2395,1.5185,1.2,1.473,517980,0
+ABTC.US,D,20250428,000000,1.55,1.5925,1.344,1.433,347415,0
+ABTC.US,D,20250429,000000,1.4,1.4225,1.253,1.347,92251.6,0
+ABTC.US,D,20250430,000000,1.35,1.35,1.18,1.18,91480.8,0
+ABTC.US,D,20250501,000000,1.165,1.3825,1.165,1.3275,152395,0
+ABTC.US,D,20250502,000000,1.382,1.45,1.3335,1.4,179735,0
+ABTC.US,D,20250505,000000,1.4,1.9,1.2815,1.65,464263,0
+ABTC.US,D,20250506,000000,1.6725,1.9995,1.475,1.9105,545026,0
+ABTC.US,D,20250507,000000,1.95,2.175,1.815,1.9,484357,0
+ABTC.US,D,20250508,000000,1.925,2.145,1.655,2.039,522344,0
+ABTC.US,D,20250509,000000,2.1465,2.6485,1.96,2.6,877637,0
+ABTC.US,D,20250512,000000,11.05,14.65,6.8,7.1,54154150,0
+ABTC.US,D,20250513,000000,8,8.1,6.25,6.4,11004373,0
+ABTC.US,D,20250514,000000,5.05,5.175,3.75,3.7555,6787563,0
+ABTC.US,D,20250515,000000,3.905,6.9,3.451,5.35,30069557,0
+ABTC.US,D,20250516,000000,5.275,7.5,5.1,6.95,9393662,0
+ABTC.US,D,20250519,000000,6.925,7.7,6.15,6.65,5889639,0
+ABTC.US,D,20250520,000000,6.75,6.9,6,6.45,2842298,0
+ABTC.US,D,20250521,000000,6.75,7.15,5.8,6.1,4219094,0
+ABTC.US,D,20250522,000000,6.2,6.85,5.65,6.6,2840345,0
+ABTC.US,D,20250523,000000,5.95,6.45,5.95,6.35,1441625,0
+ABTC.US,D,20250527,000000,6.65,6.9,5.75,5.75,1854477,0
+ABTC.US,D,20250528,000000,5.5,5.65,5.15,5.5,1564799,0
+ABTC.US,D,20250529,000000,5.7,5.7,4.8085,4.9695,1197072,0
+ABTC.US,D,20250530,000000,4.7505,6,4.65,6,1471213,0
+ABTC.US,D,20250602,000000,5.65,5.75,5.3,5.35,576937,0
+ABTC.US,D,20250603,000000,5.45,5.75,5.25,5.6,783668,0
+ABTC.US,D,20250604,000000,5.5,6.1,5.3,5.85,1305200,0
+ABTC.US,D,20250605,000000,5.65,6.4,5.15,5.3,1700834,0
+ABTC.US,D,20250606,000000,5.5,5.75,5.45,5.55,543498,0
+ABTC.US,D,20250609,000000,5.9,6.2,5.5,5.85,1040500,0
+ABTC.US,D,20250610,000000,5.9,6,5.5,5.7,732770,0
+ABTC.US,D,20250611,000000,5.5,5.7,5.3,5.4,1080092,0
+ABTC.US,D,20250612,000000,5.25,5.294,5,5.15,1021232,0
+ABTC.US,D,20250613,000000,5,5.0475,4.56,4.6915,963604,0
+ABTC.US,D,20250616,000000,4.95,5.2,4.725,5,961547,0
+ABTC.US,D,20250617,000000,4.95,5,4.55,4.6135,646217,0
+ABTC.US,D,20250618,000000,4.5,4.564,4.2,4.265,723291,0
+ABTC.US,D,20250620,000000,4,4.35,4,4.2775,776788,0
+ABTC.US,D,20250623,000000,4.2,4.2,3.747,4.0005,627670,0
+ABTC.US,D,20250624,000000,4.137,4.449,4,4.267,508502,0
+ABTC.US,D,20250625,000000,4.5295,4.5295,4.074,4.1035,434248,0
+ABTC.US,D,20250626,000000,4.041,4.4835,4.041,4.214,389915,0
+ABTC.US,D,20250627,000000,4.2,4.32474,4.0505,4.075,309327,0
+ABTC.US,D,20250630,000000,4.1045,4.4065,4.1045,4.4065,777983,0
+ABTC.US,D,20250701,000000,4.4385,4.745,4.25,4.506,7118937,0
+ABTC.US,D,20250702,000000,6.1,6.8,4.975,5.85,17816218,0
+ABTC.US,D,20250703,000000,5.6,6.65,5.35,6.55,3639542,0
+ABTC.US,D,20250707,000000,6.525,7.05,6.1,6.55,3286629,0
+ABTC.US,D,20250708,000000,6.525,7.6,6.406,6.9,3083185,0
+ABTC.US,D,20250709,000000,6.95,6.95,6.25,6.55,1844502,0
+ABTC.US,D,20250710,000000,6.5,7.45,6.3,7.35,2183176,0
+ABTC.US,D,20250711,000000,7.5,7.65,7.05,7.1,1670459,0
+ABTC.US,D,20250714,000000,7.15,7.6,6.55,6.75,2092105,0
+ABTC.US,D,20250715,000000,6.65,6.75,6.25,6.4,1023527,0
+ABTC.US,D,20250716,000000,6.55,6.95,6.5,6.8,1456657,0
+ABTC.US,D,20250717,000000,6.75,6.85,6.45,6.65,851969,0
+ABTC.US,D,20250718,000000,6.6,6.7,6.1,6.3,1261027,0
+ABTC.US,D,20250721,000000,6.4,6.8,6.05,6.1,1545500,0
+ABTC.US,D,20250722,000000,6.2,6.35,5.7055,6.35,806420,0
+ABTC.US,D,20250723,000000,6.2,6.4,6.1,6.2,535000,0
+ABTC.US,D,20250724,000000,6.15,6.225,5.95,6,434354,0
+ABTC.US,D,20250725,000000,5.95,6.3,5.7,6.05,654962,0
+ABTC.US,D,20250728,000000,6.05,6.05,5.4,5.4,767118,0
+ABTC.US,D,20250729,000000,5.45,5.5925,5.3,5.35,339118,0
+ABTC.US,D,20250730,000000,5.35,5.375,5,5,526386,0
+ABTC.US,D,20250731,000000,5.1,5.6,5,5.4,973778,0
+ABTC.US,D,20250801,000000,5.3,5.425,5.05,5.25,534278,0
+ABTC.US,D,20250804,000000,5.4,6.05,5.3,6.05,901406,0
+ABTC.US,D,20250805,000000,6,6.1,5.7,6.05,691613,0
+ABTC.US,D,20250806,000000,6.1,6.15,5.7,5.95,573262,0
+ABTC.US,D,20250807,000000,5.975,6,5.5,5.75,1045776,0
+ABTC.US,D,20250808,000000,5.95,6.8,5.75,6.4,1673833,0
+ABTC.US,D,20250811,000000,6.4,6.9,6.3,6.45,1147404,0
+ABTC.US,D,20250812,000000,6.6,7.1,6.35,7,1416819,0
+ABTC.US,D,20250813,000000,7.05,7.6,6.7,6.85,1909286,0
+ABTC.US,D,20250814,000000,6.75,7.15,6.65,7.05,869632,0
+ABTC.US,D,20250815,000000,7.2,7.2,6.2,6.35,787735,0
+ABTC.US,D,20250818,000000,6.25,6.6,6.05,6.45,787895,0
+ABTC.US,D,20250819,000000,6.45,6.45,5.75,5.8,1284092,0
+ABTC.US,D,20250820,000000,5.85,5.875,5.45,5.75,747521,0
+ABTC.US,D,20250821,000000,5.7,6.1,5.475,5.95,636621,0
+ABTC.US,D,20250822,000000,6.05,6.5,6,6.4,889091,0
+ABTC.US,D,20250825,000000,6.475,7.1,6.2555,7,1249304,0
+ABTC.US,D,20250826,000000,6.95,6.95,6.15,6.2,1424768,0
+ABTC.US,D,20250827,000000,6.3,6.45,6.05,6.05,768239,0
+ABTC.US,D,20250828,000000,6.7,9,6.1,8.6,9830807,0
+ABTC.US,D,20250829,000000,8.65,8.65,7.45,7.7,5243336,0
+ABTC.US,D,20250902,000000,7.375,8,6.65,6.9,3843866,0
+ABTC.US,D,20250903,000000,9.22,14.52,6.7,8.04,30592600,0
+ABTC.US,D,20250904,000000,8.325,8.34,6.24,6.41,17556703,0
+ABTC.US,D,20250905,000000,6.95,7.5,6.52,7.4,11995123,0
+ABTC.US,D,20250908,000000,7.595,8.48,7.54,8.34,12801706,0
+ABTC.US,D,20250909,000000,8.99,9.54,8.6301,9.31,14938023,0
+ABTC.US,D,20250910,000000,10,10.24,8.65,8.87,13026515,0
+ABTC.US,D,20250911,000000,8.95,8.95,8,8.28,8667559,0
+ABTC.US,D,20250912,000000,8.16,8.25,7.45,7.89,7207161,0
+ABTC.US,D,20250915,000000,7.67,7.71,7.05,7.075,5422604,0
+ABTC.US,D,20250916,000000,7.28,7.94,7.18,7.73,7078593,0
+ABTC.US,D,20250917,000000,7.89,8.05,7.27,7.7,7082035,0
+ABTC.US,D,20250918,000000,7.915,8.01,7.41,7.48,5643595,0
+ABTC.US,D,20250919,000000,7.48,7.4971,7.1,7.11,4478996,0
+ABTC.US,D,20250922,000000,7,7.36,6.74,7.24,4565235,0
+ABTC.US,D,20250923,000000,7.3,7.33,6.9,6.94,2635142,0
+ABTC.US,D,20250924,000000,7.045,7.34,6.94,6.99,2690045,0
+ABTC.US,D,20250925,000000,6.9,6.93,6.55,6.69,3139447,0
+ABTC.US,D,20250926,000000,6.64,6.6971,6.43,6.58,2450632,0
+ABTC.US,D,20250929,000000,6.81,6.84,6.5,6.62,3235828,0
+ABTC.US,D,20250930,000000,6.76,6.88,6.6,6.74,2764213,0
+ABTC.US,D,20251001,000000,6.8,7.39,6.7711,7.2,6133723,0
+ABTC.US,D,20251002,000000,7.45,7.5,7.0909,7.23,3684044,0
+ABTC.US,D,20251003,000000,7.34,7.34,6.89,6.98,3134700,0
+ABTC.US,D,20251006,000000,7.2,7.39,7.1,7.15,3563680,0
+ABTC.US,D,20251007,000000,7.18,7.33,6.615,6.8,3391551,0
+ABTC.US,D,20251008,000000,6.79,6.86,6.54,6.83,2534845,0
+ABTC.US,D,20251009,000000,6.76,6.789,6.51,6.55,1983164,0
+ABTC.US,D,20251010,000000,6.545,6.59,5.93,5.95,4057781,0
+ABTC.US,D,20251013,000000,6.14,6.25,5.96,6.03,1587246,0
+ABTC.US,D,20251014,000000,5.8,6.12,5.58,5.76,2404899,0
+ABTC.US,D,20251015,000000,5.85,5.97,5.44,5.59,2071274,0
+ABTC.US,D,20251016,000000,5.55,5.6278,5,5.03,3011846,0
+ABTC.US,D,20251017,000000,4.95,5.1,4.72,4.74,2481886,0
+ABTC.US,D,20251020,000000,5.11,5.12,4.855,5.09,1958624,0
+ABTC.US,D,20251021,000000,5,5.0593,4.69,4.87,1936415,0
+ABTC.US,D,20251022,000000,4.62,4.7,4.31,4.49,2326044,0
+ABTC.US,D,20251023,000000,4.52,5.05,4.49,5.05,2246561,0
+ABTC.US,D,20251024,000000,5.19,5.68,5.11,5.62,3898369,0
+ABTC.US,D,20251027,000000,6,6.4799,5.71,5.96,5844539,0
+ABTC.US,D,20251028,000000,6.065,6.14,5.5001,5.68,3090926,0
+ABTC.US,D,20251029,000000,5.6,5.6439,5.32,5.48,1836885,0
+ABTC.US,D,20251030,000000,5.18,5.49,5.11,5.15,2018293,0
+ABTC.US,D,20251031,000000,5.28,5.44,5,5.09,2329987,0
+ABTC.US,D,20251103,000000,5.09,5.12,4.675,4.92,2401496,0
+ABTC.US,D,20251104,000000,4.61,5.02,4.5285,4.64,1821318,0
+ABTC.US,D,20251105,000000,4.66,4.8943,4.51,4.79,2086561,0
+ABTC.US,D,20251106,000000,4.84,4.91,4.38,4.54,1698153,0
+ABTC.US,D,20251107,000000,4.4,4.65,4.081436,4.64,3027296,0
+ABTC.US,D,20251110,000000,4.86,5.08,4.47,4.89,4208508,0
+ABTC.US,D,20251111,000000,5.08,5.26,4.82,4.91,3517944,0
+ABTC.US,D,20251112,000000,5.11,5.2,4.8,4.93,2635034,0
+ABTC.US,D,20251113,000000,5.16,5.16,4.66,4.74,3652036,0
+ABTC.US,D,20251114,000000,4.54,5.1899,4.5,4.86,5203838,0
+ABTC.US,D,20251117,000000,5,5.28,4.86,5.05,3596829,0
+ABTC.US,D,20251118,000000,5,5.3565,4.85,5.07,4351937,0
+ABTC.US,D,20251119,000000,5.12,5.2,4.55,4.73,3166333,0
+ABTC.US,D,20251120,000000,4.91,4.99,4.515,4.58,2927169,0
+ABTC.US,D,20251121,000000,4.57,4.5872,4.13,4.43,3342839,0
+ABTC.US,D,20251124,000000,4.54,4.56,4.29,4.39,3550244,0
+ABTC.US,D,20251125,000000,4.47,4.49,4.2325,4.3,2913881,0
+ABTC.US,D,20251126,000000,4.22,4.28,4.07,4.2,4701497,0
+ABTC.US,D,20251128,000000,4.34,4.44,4.2,4.24,2271602,0
+ABTC.US,D,20251201,000000,4.1,4.14,3.57,3.58,5645785,0
+ABTC.US,D,20251202,000000,2.74,2.74,1.74,2.19,87961000,0
+ABTC.US,D,20251203,000000,2.36,2.53,2.25,2.39,40593029,0
+ABTC.US,D,20251204,000000,2.41,2.54,2.3,2.42,24999697,0
+ABTC.US,D,20251205,000000,2.405,2.405,2.17,2.23,17529355,0
+ABTC.US,D,20251208,000000,2.29,2.3,1.99,2.02,21539673,0
+ABTC.US,D,20251209,000000,2.02,2.13,1.88,2.05,19349795,0
+ABTC.US,D,20251210,000000,2.05,2.07,1.89,1.94,20806269,0
+ABTC.US,D,20251211,000000,1.91,1.91,1.77,1.83,17720768,0
+ABTC.US,D,20251212,000000,1.86,1.99,1.75,1.78,13608054,0
+ABTC.US,D,20251215,000000,1.78,1.79,1.64,1.65,12962708,0
+ABTC.US,D,20251216,000000,1.64,1.69,1.56,1.65,15142951,0
+ABTC.US,D,20251217,000000,1.68,1.75,1.62,1.65,13262065,0
+ABTC.US,D,20251218,000000,1.735,1.76,1.57,1.59,14097033,0
+ABTC.US,D,20251219,000000,1.655,1.78,1.64,1.78,29911744,0
+ABTC.US,D,20251222,000000,1.99,2,1.855,1.95,17427100,0
+ABTC.US,D,20251223,000000,1.9,1.92,1.82,1.86,10888920,0
+ABTC.US,D,20251224,000000,1.86,1.9,1.82,1.88,4718757,0
+ABTC.US,D,20251226,000000,1.89,1.92,1.82,1.89,6385572,0
+ABTC.US,D,20251229,000000,1.87,1.9482,1.8,1.81,7416170,0
+ABTC.US,D,20251230,000000,1.78,1.79,1.72,1.72,8730219,0
+ABTC.US,D,20251231,000000,1.72,1.74,1.685,1.7,7286867,0
+ABTC.US,D,20260102,000000,1.75,1.84,1.7,1.78,10512857,0
+ABTC.US,D,20260105,000000,1.95,2.1,1.9,2.02,32190273,0
+ABTC.US,D,20260106,000000,2.04,2.05,1.905,1.97,15376288,0
+ABTC.US,D,20260107,000000,1.94,1.97,1.87,1.91,11140694,0
+ABTC.US,D,20260108,000000,1.85,1.95,1.82,1.91,10016613,0
+ABTC.US,D,20260109,000000,1.9,1.935,1.82,1.83,11500981,0
+ABTC.US,D,20260112,000000,1.84,1.87,1.76,1.82,12831318,0
+ABTC.US,D,20260113,000000,1.84,1.91,1.79,1.87,15555985,0
+ABTC.US,D,20260114,000000,1.88,1.91,1.753,1.76,19208082,0
+ABTC.US,D,20260115,000000,1.78,1.78,1.68,1.68,11559414,0
+ABTC.US,D,20260116,000000,1.68,1.69,1.63,1.64,9215975,0
+ABTC.US,D,20260120,000000,1.57,1.6,1.54,1.56,12558872,0
+ABTC.US,D,20260121,000000,1.56,1.61,1.51,1.57,10668444,0
+ABTC.US,D,20260122,000000,1.58,1.59,1.54,1.56,6574605,0
+ABTC.US,D,20260123,000000,1.56,1.57,1.5,1.53,10493356,0
+ABTC.US,D,20260126,000000,1.52,1.57,1.48,1.51,9200243,0
+ABTC.US,D,20260127,000000,1.51,1.61,1.49,1.59,7955961,0
+ABTC.US,D,20260128,000000,1.6,1.6,1.54,1.56,10561539,0
+ABTC.US,D,20260129,000000,1.53,1.55,1.48,1.54,10811910,0
+ABTC.US,D,20260130,000000,1.5,1.53,1.48,1.51,8512692,0
+ABTC.US,D,20260202,000000,1.51,1.51,1.43,1.43,10445959,0
+ABTC.US,D,20260203,000000,1.45,1.47,1.2701,1.35,17675157,0
+ABTC.US,D,20260204,000000,1.33,1.35,1.25,1.28,10739976,0
+ABTC.US,D,20260205,000000,1.21,1.27,1.12,1.145,17493070,0
+ABTC.US,D,20260206,000000,1.23,1.33,1.2284,1.31,12487298,0
+ABTC.US,D,20260209,000000,1.29,1.29,1.24,1.26,12262084,0
+ABTC.US,D,20260210,000000,1.25,1.26,1.2,1.2,9732685,0
+ABTC.US,D,20260211,000000,1.21,1.23,1.115,1.15,14097534,0
+ABTC.US,D,20260212,000000,1.16,1.17,1.11,1.15,12965514,0
+ABTC.US,D,20260213,000000,1.17,1.1894,1.12,1.13,14812535,0
+ABTC.US,D,20260217,000000,1.135,1.15,1.07,1.09,11408628,0
+ABTC.US,D,20260218,000000,1.11,1.12,1.04,1.045,15256525,0
diff --git a/daily/us/nasdaq stocks/1/acep.us.txt b/daily/us/nasdaq stocks/1/acep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03c1635ffcf0b6edc002536fa0f22b1ba3d1723c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acep.us.txt	
@@ -0,0 +1,56 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACEP.US,D,20251121,000000,15.11,15.1264,15.03,15.1264,209,0
+ACEP.US,D,20251124,000000,15.4789,15.4789,15.4753,15.4753,1354,0
+ACEP.US,D,20251125,000000,15.47,15.67,15.46,15.6688,1004,0
+ACEP.US,D,20251126,000000,15.87,15.8985,15.8666,15.8666,301,0
+ACEP.US,D,20251128,000000,15.95,15.9985,15.94,15.9985,2615,0
+ACEP.US,D,20251201,000000,15.91,15.92,15.88,15.8834,643,0
+ACEP.US,D,20251202,000000,15.88,15.9141,15.88,15.9009,349,0
+ACEP.US,D,20251203,000000,15.84,15.9599,15.84,15.9599,271,0
+ACEP.US,D,20251204,000000,15.9696,15.9696,15.9523,15.9611,603,0
+ACEP.US,D,20251205,000000,16.1,16.1,16.056,16.056,106,0
+ACEP.US,D,20251208,000000,16.1248,16.1248,16.07,16.1234,8023,0
+ACEP.US,D,20251209,000000,16.25,16.25,16.1668,16.1668,1480,0
+ACEP.US,D,20251210,000000,16.23,16.3766,16.23,16.3766,875,0
+ACEP.US,D,20251212,000000,16.36,16.3601,16.2731,16.2731,3738,0
+ACEP.US,D,20251215,000000,16.335,16.34,16.3191,16.3191,781,0
+ACEP.US,D,20251216,000000,16.26,16.26,16.21,16.2255,11746,0
+ACEP.US,D,20251217,000000,16.26,16.26,16.0766,16.0766,100,0
+ACEP.US,D,20251218,000000,16.22,16.2629,16.2111,16.2111,1001,0
+ACEP.US,D,20251219,000000,16.38,16.38,16.3297,16.3297,1930,0
+ACEP.US,D,20251223,000000,16.473,16.505,16.473,16.505,303,0
+ACEP.US,D,20251224,000000,16.59,16.59,16.58,16.58,1622,0
+ACEP.US,D,20251226,000000,16.59,16.59,16.5893,16.5893,119,0
+ACEP.US,D,20251229,000000,16.49,16.49,16.4724,16.4724,108,0
+ACEP.US,D,20251230,000000,16.4899,16.4899,16.445,16.445,2453,0
+ACEP.US,D,20251231,000000,16.36,16.36,16.2967,16.2967,170,0
+ACEP.US,D,20260102,000000,16.47,16.5491,16.47,16.5491,292,0
+ACEP.US,D,20260105,000000,16.805,16.8053,16.805,16.8053,3006,0
+ACEP.US,D,20260106,000000,17.09,17.13,17.05,17.13,1335,0
+ACEP.US,D,20260107,000000,16.9,16.9,16.82,16.82,521,0
+ACEP.US,D,20260108,000000,16.78,16.78,16.7572,16.7572,1605,0
+ACEP.US,D,20260109,000000,17.03,17.1076,17.03,17.1076,415,0
+ACEP.US,D,20260112,000000,17.21,17.2831,17.1999,17.2831,12542,0
+ACEP.US,D,20260113,000000,17.28,17.31,17.2404,17.2404,2287,0
+ACEP.US,D,20260114,000000,17.1854,17.215,17.14,17.215,13230,0
+ACEP.US,D,20260115,000000,17.52,17.52,17.365,17.365,1835,0
+ACEP.US,D,20260116,000000,17.4,17.49,17.4,17.49,2416,0
+ACEP.US,D,20260120,000000,17.35,17.38,17.2263,17.2263,405,0
+ACEP.US,D,20260121,000000,17.34,17.48,17.34,17.4128,317,0
+ACEP.US,D,20260122,000000,17.4,17.53,17.4,17.4424,22585,0
+ACEP.US,D,20260123,000000,17.45,17.45,17.38,17.4287,1225,0
+ACEP.US,D,20260127,000000,17.78,17.84,17.78,17.8221,6062,0
+ACEP.US,D,20260128,000000,18.02,18.14,18.0199,18.1219,10773,0
+ACEP.US,D,20260129,000000,18.12,18.2124,18.12,18.2124,828,0
+ACEP.US,D,20260130,000000,17.77,17.77,17.6733,17.6733,428,0
+ACEP.US,D,20260202,000000,17.785,17.84,17.785,17.83,1560,0
+ACEP.US,D,20260203,000000,17.89,17.89,17.81,17.81,582,0
+ACEP.US,D,20260205,000000,17.31,17.35,17.28,17.3064,664,0
+ACEP.US,D,20260206,000000,17.7056,17.9197,17.7056,17.9197,6635,0
+ACEP.US,D,20260209,000000,18.06,18.07,17.99,18.0083,11281,0
+ACEP.US,D,20260210,000000,17.89,17.93,17.8872,17.8872,2014,0
+ACEP.US,D,20260211,000000,18.01,18.13,17.93,18.0934,4647,0
+ACEP.US,D,20260212,000000,18.26,18.27,17.935,17.935,15496,0
+ACEP.US,D,20260213,000000,18.07,18.18,18.07,18.0918,2186,0
+ACEP.US,D,20260217,000000,18.0752,18.0752,18.05,18.0515,611,0
+ACEP.US,D,20260218,000000,18.26,18.26,18.19,18.21,1303,0
diff --git a/daily/us/nasdaq stocks/1/acfn.us.txt b/daily/us/nasdaq stocks/1/acfn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de21221186cdd1135c0b75e9162bec4b926b2c64
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acfn.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACFN.US,D,20250728,000000,18.21,21.95,17.755,21.95,111371,0
+ACFN.US,D,20250729,000000,24.56,27.61,23.18,24.91,108776,0
+ACFN.US,D,20250730,000000,26.55,27.75,25.235,26.63,94476,0
+ACFN.US,D,20250731,000000,26,27.62,25.04,25.45,36100,0
+ACFN.US,D,20250801,000000,25,28.725,22.59,28.7,75932,0
+ACFN.US,D,20250804,000000,28.77,29.95,28.77,29.19,73604,0
+ACFN.US,D,20250805,000000,29.4,29.57,27.0101,27.53,36052,0
+ACFN.US,D,20250806,000000,27.36,30.69,26.6864,29.62,55484,0
+ACFN.US,D,20250807,000000,32,32.9999,28.0501,30.16,64981,0
+ACFN.US,D,20250808,000000,30.16,31,27.05,27.66,56986,0
+ACFN.US,D,20250811,000000,27.46,30.37,26.83,30.37,38242,0
+ACFN.US,D,20250812,000000,30.41,30.41,25.7019,28.59,50783,0
+ACFN.US,D,20250813,000000,28.1,28.9999,25.56,28.09,20401,0
+ACFN.US,D,20250814,000000,27.16,27.55,25.55,26.52,22366,0
+ACFN.US,D,20250815,000000,25.96,26.59,23.6301,25.16,13698,0
+ACFN.US,D,20250818,000000,26.47,26.47,25.095,26.25,16488,0
+ACFN.US,D,20250819,000000,24.34,26.5899,24.07,26.37,19964,0
+ACFN.US,D,20250820,000000,25.1,25.65,24.07,25,29930,0
+ACFN.US,D,20250821,000000,25.5,26.95,25.34,26.64,9470,0
+ACFN.US,D,20250822,000000,26,28.49,25.25,27.25,31728,0
+ACFN.US,D,20250825,000000,28,30.4,25.7,28.72,38158,0
+ACFN.US,D,20250826,000000,29.75,30.39,27.5,28.345,33232,0
+ACFN.US,D,20250827,000000,28.85,29.13,27.0299,28.3,26673,0
+ACFN.US,D,20250828,000000,28,28.0442,25.74,27.12,27764,0
+ACFN.US,D,20250829,000000,27.98,30.2,26.5001,27.66,41543,0
+ACFN.US,D,20250902,000000,28.07,29.6603,27.18,27.9,29185,0
+ACFN.US,D,20250903,000000,28.1,29.035,26.78,27.345,32380,0
+ACFN.US,D,20250904,000000,27,29.115,27,28.02,19685,0
+ACFN.US,D,20250905,000000,28.95,28.95,27.385,27.62,16761,0
+ACFN.US,D,20250908,000000,29.16,32,28.0506,30.58,59191,0
+ACFN.US,D,20250909,000000,31.94,31.94,28.53,29.2,30724,0
+ACFN.US,D,20250910,000000,30.5,30.5,28.385,30.14,11083,0
+ACFN.US,D,20250911,000000,30.18,31.5,29.71,30.4,14942,0
+ACFN.US,D,20250912,000000,30.08,30.9555,29.5,29.765,14240,0
+ACFN.US,D,20250915,000000,29.88,30.55,29.33,30.09,19850,0
+ACFN.US,D,20250916,000000,30.09,30.09,28.01,28.755,10776,0
+ACFN.US,D,20250917,000000,29.25,30.185,28.5,29.29,18841,0
+ACFN.US,D,20250918,000000,29.69,31.16,28.88,28.88,14996,0
+ACFN.US,D,20250919,000000,28.61,31.47,28.03,28.8,79144,0
+ACFN.US,D,20250922,000000,29.05,31.88,28.5941,30.58,41824,0
+ACFN.US,D,20250923,000000,30.1,31.12,28.01,29.51,22188,0
+ACFN.US,D,20250924,000000,29.6,30.0058,28.12,28.51,17038,0
+ACFN.US,D,20250925,000000,28.6545,29.98,28.56,28.56,8009,0
+ACFN.US,D,20250926,000000,28.56,29.505,27.63,28.55,15243,0
+ACFN.US,D,20250929,000000,28.32,30.1,28.3,28.3,16817,0
+ACFN.US,D,20250930,000000,28.62,29.117,27.5,28.6,16017,0
+ACFN.US,D,20251001,000000,28.38,29.0044,27.5,28.0684,9198,0
+ACFN.US,D,20251002,000000,28.51,28.56,27.91,28.3,5954,0
+ACFN.US,D,20251003,000000,28.96,29.93,28.55,29.28,15002,0
+ACFN.US,D,20251006,000000,29.05,29.55,27,27.64,18332,0
+ACFN.US,D,20251007,000000,27.86,27.86,26.5001,26.81,19110,0
+ACFN.US,D,20251008,000000,26.5,27.71,26.5,27.34,10283,0
+ACFN.US,D,20251009,000000,27.22,27.22,26.65,26.71,3608,0
+ACFN.US,D,20251010,000000,27.5,27.5,25.01,25.405,15203,0
+ACFN.US,D,20251013,000000,25,25.82,24.14,25.38,26636,0
+ACFN.US,D,20251014,000000,25.04,26.5,24.022,26.5,18841,0
+ACFN.US,D,20251015,000000,26,26.28,24.36,25.6,19697,0
+ACFN.US,D,20251016,000000,25.01,25.374,23.6,24.47,25865,0
+ACFN.US,D,20251017,000000,23.71,24.51,23.2897,24.16,12403,0
+ACFN.US,D,20251020,000000,23.88,24.63,23.24,23.91,18478,0
+ACFN.US,D,20251021,000000,24.035,25.6183,23.7,24.9085,18049,0
+ACFN.US,D,20251022,000000,27.05,27.05,23.68,23.81,9755,0
+ACFN.US,D,20251023,000000,23.77,24.89,23.45,23.95,19337,0
+ACFN.US,D,20251024,000000,23.05,26.47,23,25.56,22029,0
+ACFN.US,D,20251027,000000,25.39,26.0068,25.01,25.01,18020,0
+ACFN.US,D,20251028,000000,25.3921,25.5007,25.02,25.11,2093,0
+ACFN.US,D,20251029,000000,24.98,25.232,24.5,25.04,4108,0
+ACFN.US,D,20251030,000000,23.54,25.43,23.54,24.6,6591,0
+ACFN.US,D,20251031,000000,24.57,25.09,23.5403,24.73,7254,0
+ACFN.US,D,20251103,000000,24.96,25.3045,23.88,24.18,8665,0
+ACFN.US,D,20251104,000000,23.5,24.18,22.75,22.945,12661,0
+ACFN.US,D,20251105,000000,24.16,24.16,22.315,23,9408,0
+ACFN.US,D,20251106,000000,18,18.6064,12.42,14.2,163994,0
+ACFN.US,D,20251107,000000,13.83,15.99,13.5,15.13,95406,0
+ACFN.US,D,20251110,000000,14.09,16.61,13.65,15.87,60272,0
+ACFN.US,D,20251111,000000,16.13,17.1255,15.9201,16,47189,0
+ACFN.US,D,20251112,000000,15.9,15.9,14.5,14.51,31445,0
+ACFN.US,D,20251113,000000,14.5,14.87,13.82,14.06,17004,0
+ACFN.US,D,20251114,000000,13.8,14.64,13.69,14.16,19610,0
+ACFN.US,D,20251117,000000,14.14,14.3,13.3,13.54,21159,0
+ACFN.US,D,20251118,000000,13.67,13.775,13.25,13.25,29137,0
+ACFN.US,D,20251119,000000,13.4,14.5,13.4,14.41,16276,0
+ACFN.US,D,20251120,000000,14.79,14.79,13.2669,13.29,23977,0
+ACFN.US,D,20251121,000000,13.61,13.97,12.8,12.81,23046,0
+ACFN.US,D,20251124,000000,13,13.675,12.4214,13.27,32421,0
+ACFN.US,D,20251125,000000,13.22,14.655,13.22,14.655,15989,0
+ACFN.US,D,20251126,000000,14.3481,14.68,13.93,13.93,17594,0
+ACFN.US,D,20251128,000000,14.4744,15,14.38,14.87,7194,0
+ACFN.US,D,20251201,000000,14.5,14.88,14.0989,14.37,5749,0
+ACFN.US,D,20251202,000000,14.91,15.5,14.4,15.21,15110,0
+ACFN.US,D,20251203,000000,15.59,16.54,15,15.94,63692,0
+ACFN.US,D,20251204,000000,15.93,16.89,15.89,16.52,32424,0
+ACFN.US,D,20251205,000000,16.675,16.675,15,15,16788,0
+ACFN.US,D,20251208,000000,15.5,15.91,15.2501,15.91,12500,0
+ACFN.US,D,20251209,000000,15.91,16.75,15.91,16.75,12837,0
+ACFN.US,D,20251210,000000,16.35,16.95,15.631,16.68,18310,0
+ACFN.US,D,20251211,000000,16.75,17.53,16.16,16.56,18712,0
+ACFN.US,D,20251212,000000,16.4033,16.91,15.1125,15.79,103157,0
+ACFN.US,D,20251215,000000,15.91,17,14.8,15.63,45050,0
+ACFN.US,D,20251216,000000,15.15,16.195,14.82,14.83,55469,0
+ACFN.US,D,20251217,000000,15.19,15.96,14.02,15.36,194905,0
+ACFN.US,D,20251218,000000,16.1214,16.35,14.6215,14.9,116004,0
+ACFN.US,D,20251219,000000,15.43,16.14,14.45,15.02,85417,0
+ACFN.US,D,20251222,000000,15.5001,16.0464,14.8607,15.01,42943,0
+ACFN.US,D,20251223,000000,15.7146,15.75,14.875,15.75,21221,0
+ACFN.US,D,20251224,000000,15.6,16.8685,15.235,15.77,54773,0
+ACFN.US,D,20251226,000000,15.9462,16.005,14.82,15.2,187608,0
+ACFN.US,D,20251229,000000,15.19,16.085,14.685,15.22,129752,0
+ACFN.US,D,20251230,000000,15.15,15.8599,14.87,14.93,83102,0
+ACFN.US,D,20251231,000000,15.3,16.005,14.85,15.1,42777,0
+ACFN.US,D,20260102,000000,15.2,16.2,15,15.22,45677,0
+ACFN.US,D,20260105,000000,15.79,20.25,15.4,19.27,186899,0
+ACFN.US,D,20260106,000000,19.1,19.1971,17.18,17.34,40919,0
+ACFN.US,D,20260107,000000,17.5,19.46,17.395,19.44,74962,0
+ACFN.US,D,20260108,000000,20.75,20.95,19.5,20.81,28135,0
+ACFN.US,D,20260109,000000,20.95,21.5,19.99,20.97,76936,0
+ACFN.US,D,20260112,000000,20.5,20.92,20.14,20.73,24180,0
+ACFN.US,D,20260113,000000,19.6,20.71,19.6,20.71,15429,0
+ACFN.US,D,20260114,000000,20.69,20.69,19.61,20.14,11706,0
+ACFN.US,D,20260115,000000,20.2434,20.2434,19.62,19.95,2729,0
+ACFN.US,D,20260116,000000,20.126,20.126,19.01,19.02,9808,0
+ACFN.US,D,20260120,000000,18.59,20.08,18.209,19.02,33254,0
+ACFN.US,D,20260121,000000,19.2002,19.2002,18.01,18.125,18180,0
+ACFN.US,D,20260122,000000,18.12,19.1327,17.89,18.88,14427,0
+ACFN.US,D,20260123,000000,18.61,18.8199,17.65,18.67,22073,0
+ACFN.US,D,20260126,000000,18.85,18.86,17.5,18.35,30900,0
+ACFN.US,D,20260127,000000,18.47,18.69,16.61,17.52,27121,0
+ACFN.US,D,20260128,000000,17.65,18.3,17.2234,17.32,69007,0
+ACFN.US,D,20260129,000000,17.66,18.28,16.94,18.28,47158,0
+ACFN.US,D,20260130,000000,18.11,18.23,17.69,17.72,20798,0
+ACFN.US,D,20260202,000000,17.6,18.26,17.6,17.72,4204,0
+ACFN.US,D,20260203,000000,17.79,18.06,16.1201,16.5,10212,0
+ACFN.US,D,20260204,000000,17.2,17.2,15.5,16.48,13422,0
+ACFN.US,D,20260205,000000,16.04,17.26,15.81,16,31230,0
+ACFN.US,D,20260206,000000,16.51,17.6299,16.195,16.42,38496,0
+ACFN.US,D,20260209,000000,16.89,20.19,16.89,19.02,25912,0
+ACFN.US,D,20260210,000000,19.16,19.82,18.18,18.18,20566,0
+ACFN.US,D,20260211,000000,18.19,19.36,17.91,19.14,30345,0
+ACFN.US,D,20260212,000000,19.35,19.35,17.82,18.02,15842,0
+ACFN.US,D,20260213,000000,18.41,18.41,17.82,18.19,2787,0
+ACFN.US,D,20260217,000000,17.8404,18.18,17.4,17.5,6089,0
+ACFN.US,D,20260218,000000,17.5,17.5,16.82,17.15,9528,0
diff --git a/daily/us/nasdaq stocks/1/acgl.us.txt b/daily/us/nasdaq stocks/1/acgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32c63bed197fb8ad45ed8b755b9d1eeea9686451
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acgl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACGL.US,D,20050225,000000,4.5277,4.5643,4.4767,4.5643,468720,0
+ACGL.US,D,20050228,000000,4.5657,4.609,4.5133,4.609,1111527,0
+ACGL.US,D,20050301,000000,4.5933,4.6377,4.5733,4.5867,673452,0
+ACGL.US,D,20050302,000000,4.5723,4.6077,4.5557,4.6033,859293,0
+ACGL.US,D,20050303,000000,4.5943,4.5943,4.529,4.5433,581472,0
+ACGL.US,D,20050304,000000,4.5667,4.6343,4.54,4.6343,1169892,0
+ACGL.US,D,20050307,000000,4.639,4.6843,4.6323,4.6623,892035,0
+ACGL.US,D,20050308,000000,4.6623,4.689,4.6243,4.63,294435,0
+ACGL.US,D,20050309,000000,4.6433,4.6533,4.6043,4.6057,528102,0
+ACGL.US,D,20050310,000000,4.5843,4.6057,4.579,4.5943,911079,0
+ACGL.US,D,20050311,000000,4.6057,4.6057,4.54,4.549,316620,0
+ACGL.US,D,20050314,000000,4.5333,4.55,4.5267,4.539,806382,0
+ACGL.US,D,20050315,000000,4.5477,4.561,4.5477,4.5557,914364,0
+ACGL.US,D,20050316,000000,4.561,4.561,4.5057,4.5143,886473,0
+ACGL.US,D,20050317,000000,4.5277,4.54,4.5143,4.5157,920124,0
+ACGL.US,D,20050318,000000,4.509,4.519,4.431,4.439,590112,0
+ACGL.US,D,20050321,000000,4.429,4.4623,4.429,4.44,348471,0
+ACGL.US,D,20050322,000000,4.4443,4.4677,4.39,4.3977,1000872,0
+ACGL.US,D,20050323,000000,4.39,4.4543,4.39,4.4077,439857,0
+ACGL.US,D,20050324,000000,4.4457,4.4557,4.3933,4.4067,555750,0
+ACGL.US,D,20050328,000000,4.4233,4.4233,4.3133,4.3933,956862,0
+ACGL.US,D,20050329,000000,4.4067,4.4733,4.4,4.461,993051,0
+ACGL.US,D,20050330,000000,4.4443,4.4733,4.439,4.4657,598032,0
+ACGL.US,D,20050331,000000,4.4823,4.4823,4.4423,4.449,783144,0
+ACGL.US,D,20050401,000000,4.4557,4.489,4.4343,4.4557,1817901,0
+ACGL.US,D,20050404,000000,4.4733,4.4867,4.4477,4.479,884871,0
+ACGL.US,D,20050405,000000,4.4923,4.4957,4.4733,4.4957,650628,0
+ACGL.US,D,20050406,000000,4.499,4.541,4.4857,4.5323,1258128,0
+ACGL.US,D,20050407,000000,4.549,4.5777,4.5223,4.5777,2245068,0
+ACGL.US,D,20050408,000000,4.5833,4.589,4.539,4.551,696258,0
+ACGL.US,D,20050411,000000,4.561,4.561,4.4967,4.5133,1205721,0
+ACGL.US,D,20050412,000000,4.5243,4.569,4.5243,4.569,726840,0
+ACGL.US,D,20050413,000000,4.5677,4.6043,4.5357,4.5833,1050048,0
+ACGL.US,D,20050414,000000,4.5833,4.5833,4.4933,4.5057,708921,0
+ACGL.US,D,20050415,000000,4.5167,4.531,4.4757,4.479,1095372,0
+ACGL.US,D,20050418,000000,4.4777,4.501,4.44,4.45,680607,0
+ACGL.US,D,20050419,000000,4.45,4.4777,4.441,4.441,443403,0
+ACGL.US,D,20050420,000000,4.4533,4.4677,4.439,4.45,779886,0
+ACGL.US,D,20050421,000000,4.479,4.4923,4.4543,4.4677,664587,0
+ACGL.US,D,20050422,000000,4.4877,4.5123,4.4657,4.4957,412092,0
+ACGL.US,D,20050425,000000,4.4957,4.5157,4.4933,4.5,408555,0
+ACGL.US,D,20050426,000000,4.5,4.561,4.4867,4.53,397476,0
+ACGL.US,D,20050427,000000,4.4943,4.5,4.3943,4.469,1769112,0
+ACGL.US,D,20050428,000000,4.4843,4.4843,4.41,4.4443,791658,0
+ACGL.US,D,20050429,000000,4.4523,4.5,4.44,4.4433,1143702,0
+ACGL.US,D,20050502,000000,4.4477,4.5,4.4367,4.4933,1517265,0
+ACGL.US,D,20050503,000000,4.4943,4.5157,4.4823,4.5133,1319220,0
+ACGL.US,D,20050504,000000,4.5277,4.5277,4.4743,4.4867,837738,0
+ACGL.US,D,20050505,000000,4.5033,4.5077,4.4523,4.4667,974592,0
+ACGL.US,D,20050506,000000,4.4733,4.479,4.449,4.4767,751815,0
+ACGL.US,D,20050509,000000,4.4767,4.489,4.431,4.461,1895382,0
+ACGL.US,D,20050510,000000,4.461,4.4733,4.4333,4.4733,1491228,0
+ACGL.US,D,20050511,000000,4.4567,4.619,4.451,4.5723,3867588,0
+ACGL.US,D,20050512,000000,4.5943,4.6557,4.5557,4.6333,3038346,0
+ACGL.US,D,20050513,000000,4.6143,4.6543,4.61,4.6333,2407959,0
+ACGL.US,D,20050516,000000,4.5967,4.6667,4.5933,4.6633,1773324,0
+ACGL.US,D,20050517,000000,4.6423,4.7157,4.641,4.7,1386603,0
+ACGL.US,D,20050518,000000,4.7167,4.7677,4.6833,4.759,1191015,0
+ACGL.US,D,20050519,000000,4.76,4.8333,4.7533,4.829,950229,0
+ACGL.US,D,20050520,000000,4.83,4.8723,4.8157,4.8723,1143018,0
+ACGL.US,D,20050523,000000,4.8177,4.871,4.8177,4.8533,2749194,0
+ACGL.US,D,20050524,000000,4.8277,4.88,4.819,4.851,2194677,0
+ACGL.US,D,20050525,000000,4.861,4.8677,4.819,4.841,877662,0
+ACGL.US,D,20050526,000000,4.8433,4.8757,4.8223,4.871,328833,0
+ACGL.US,D,20050527,000000,4.8343,4.8777,4.8343,4.8533,243648,0
+ACGL.US,D,20050531,000000,4.861,4.979,4.8457,4.961,1228284,0
+ACGL.US,D,20050601,000000,4.9757,4.9757,4.8267,4.8467,974070,0
+ACGL.US,D,20050602,000000,4.82,4.8467,4.6977,4.8167,1181016,0
+ACGL.US,D,20050603,000000,4.809,4.8477,4.789,4.8143,374598,0
+ACGL.US,D,20050606,000000,4.7777,4.8723,4.7777,4.7957,1026549,0
+ACGL.US,D,20050607,000000,4.8,4.8267,4.7643,4.7643,927000,0
+ACGL.US,D,20050608,000000,4.7867,4.869,4.77,4.861,528075,0
+ACGL.US,D,20050609,000000,4.8557,4.8557,4.8143,4.8367,357111,0
+ACGL.US,D,20050610,000000,4.8177,4.841,4.7843,4.8023,292104,0
+ACGL.US,D,20050613,000000,4.8067,4.8167,4.7777,4.7923,396108,0
+ACGL.US,D,20050614,000000,4.789,4.8743,4.7723,4.8743,377928,0
+ACGL.US,D,20050615,000000,4.889,4.889,4.7733,4.8333,604332,0
+ACGL.US,D,20050616,000000,4.8133,4.869,4.8133,4.841,1003158,0
+ACGL.US,D,20050617,000000,4.8043,4.8333,4.8,4.811,900090,0
+ACGL.US,D,20050620,000000,4.8,4.8333,4.78,4.8123,344340,0
+ACGL.US,D,20050621,000000,4.8123,4.8223,4.7867,4.81,684873,0
+ACGL.US,D,20050622,000000,4.819,4.8377,4.7943,4.8277,1183329,0
+ACGL.US,D,20050623,000000,4.8157,4.8367,4.8,4.8267,942885,0
+ACGL.US,D,20050624,000000,4.829,4.8957,4.8057,4.8777,873090,0
+ACGL.US,D,20050627,000000,4.8667,4.951,4.8667,4.9477,1381167,0
+ACGL.US,D,20050628,000000,4.9543,5.0443,4.9533,5,2446650,0
+ACGL.US,D,20050629,000000,5.0067,5.0243,4.9943,5.0133,1072908,0
+ACGL.US,D,20050630,000000,5.0233,5.0423,5,5.0057,698706,0
+ACGL.US,D,20050701,000000,5.021,5.0443,5,5.0377,565839,0
+ACGL.US,D,20050705,000000,5.049,5.049,5.0233,5.039,340803,0
+ACGL.US,D,20050706,000000,5.0243,5.0367,5,5.0133,837297,0
+ACGL.US,D,20050707,000000,5.0133,5.029,4.9477,4.9633,981027,0
+ACGL.US,D,20050708,000000,4.9733,4.9733,4.929,4.939,982035,0
+ACGL.US,D,20050711,000000,4.9267,5.0433,4.9267,5.04,583173,0
+ACGL.US,D,20050712,000000,5.0323,5.0443,4.9967,5.009,439614,0
+ACGL.US,D,20050713,000000,5.0123,5.029,5,5.0223,638091,0
+ACGL.US,D,20050714,000000,5.0277,5.029,5.01,5.0133,771642,0
+ACGL.US,D,20050715,000000,5.0243,5.0377,5.011,5.0367,498177,0
+ACGL.US,D,20050718,000000,5.03,5.0343,5.0177,5.03,448623,0
+ACGL.US,D,20050719,000000,5.0367,5.0467,4.9943,4.9943,610659,0
+ACGL.US,D,20050720,000000,4.9833,5,4.83,4.9077,1885482,0
+ACGL.US,D,20050721,000000,4.9077,4.9323,4.8557,4.8957,1046070,0
+ACGL.US,D,20050722,000000,4.899,4.9133,4.8443,4.861,1440909,0
+ACGL.US,D,20050725,000000,4.861,4.9623,4.8543,4.9257,833724,0
+ACGL.US,D,20050726,000000,4.93,5.0343,4.9233,5.0177,921591,0
+ACGL.US,D,20050727,000000,5.0243,5.0423,5.0033,5.0423,695835,0
+ACGL.US,D,20050728,000000,5.0433,5.2157,5.0333,5.1867,1284813,0
+ACGL.US,D,20050729,000000,5.089,5.1557,5.0433,5.111,1489266,0
+ACGL.US,D,20050801,000000,5.0467,5.0557,4.9443,4.9857,2513016,0
+ACGL.US,D,20050802,000000,4.9967,5.069,4.9333,5.0577,1268577,0
+ACGL.US,D,20050803,000000,5.0723,5.1177,5.0277,5.0643,1107684,0
+ACGL.US,D,20050804,000000,5.089,5.1343,5.0777,5.09,752157,0
+ACGL.US,D,20050805,000000,5.08,5.0877,5.009,5.061,493128,0
+ACGL.US,D,20050808,000000,5.061,5.0843,5.04,5.0567,433152,0
+ACGL.US,D,20050809,000000,5.0857,5.1133,5.0257,5.1133,680328,0
+ACGL.US,D,20050810,000000,5.1257,5.1257,5.0857,5.1057,544464,0
+ACGL.US,D,20050811,000000,5.0767,5.1333,4.9977,5.0123,1195299,0
+ACGL.US,D,20050812,000000,5.0343,5.0867,5.0023,5.0757,507060,0
+ACGL.US,D,20050815,000000,5.06,5.1,5.0343,5.1,526734,0
+ACGL.US,D,20050816,000000,5.1043,5.129,5.0623,5.1023,398196,0
+ACGL.US,D,20050817,000000,5.1233,5.1333,5.0743,5.1257,424611,0
+ACGL.US,D,20050818,000000,5.1333,5.1667,5.1177,5.1323,551214,0
+ACGL.US,D,20050819,000000,5.109,5.1143,5.059,5.1,685413,0
+ACGL.US,D,20050822,000000,5.1277,5.1667,5.1,5.1533,434502,0
+ACGL.US,D,20050823,000000,5.1667,5.1667,5.131,5.1557,370296,0
+ACGL.US,D,20050824,000000,5.1377,5.1667,5.1133,5.15,473994,0
+ACGL.US,D,20050825,000000,5.139,5.1667,5.1357,5.1523,304740,0
+ACGL.US,D,20050826,000000,5.151,5.151,5.091,5.0967,789804,0
+ACGL.US,D,20050829,000000,5.0633,5.0633,4.889,5.04,1054215,0
+ACGL.US,D,20050830,000000,5.039,5.039,4.949,4.9677,966321,0
+ACGL.US,D,20050831,000000,4.9623,4.9623,4.7933,4.8277,2641140,0
+ACGL.US,D,20050901,000000,4.779,4.9333,4.779,4.9167,930780,0
+ACGL.US,D,20050902,000000,4.939,4.9457,4.889,4.9143,760653,0
+ACGL.US,D,20050906,000000,4.9057,4.9277,4.8333,4.8833,1451997,0
+ACGL.US,D,20050907,000000,4.8833,4.941,4.8577,4.929,556209,0
+ACGL.US,D,20050908,000000,4.889,4.941,4.8223,4.8367,786861,0
+ACGL.US,D,20050909,000000,4.8357,4.891,4.789,4.8843,2093121,0
+ACGL.US,D,20050912,000000,4.94,4.9867,4.8823,4.9767,1826766,0
+ACGL.US,D,20050913,000000,4.9643,5.039,4.959,5.039,1236537,0
+ACGL.US,D,20050914,000000,5.04,5.04,4.9723,4.991,2154231,0
+ACGL.US,D,20050915,000000,4.9923,5.0467,4.9633,5.0467,2571291,0
+ACGL.US,D,20050916,000000,5.0333,5.1323,5.0333,5.111,3540474,0
+ACGL.US,D,20050919,000000,5.3443,5.5543,5.2633,5.2977,5896224,0
+ACGL.US,D,20050920,000000,5.3,5.451,5.3,5.4377,2506077,0
+ACGL.US,D,20050921,000000,5.421,5.4657,5.2377,5.2633,3207231,0
+ACGL.US,D,20050922,000000,5.2333,5.2333,5.0677,5.19,3616605,0
+ACGL.US,D,20050923,000000,5.1923,5.3977,5.1867,5.3367,3216141,0
+ACGL.US,D,20050926,000000,5.3477,5.411,5.3123,5.321,2200347,0
+ACGL.US,D,20050927,000000,5.309,5.3357,5.2957,5.3177,1008630,0
+ACGL.US,D,20050928,000000,5.311,5.389,5.309,5.3867,1353618,0
+ACGL.US,D,20050929,000000,5.4,5.43,5.2933,5.42,1659267,0
+ACGL.US,D,20050930,000000,5.409,5.5223,5.4057,5.51,3338073,0
+ACGL.US,D,20051003,000000,5.501,5.501,5.371,5.3843,2727072,0
+ACGL.US,D,20051004,000000,5.389,5.4243,5.3477,5.3757,1268415,0
+ACGL.US,D,20051005,000000,5.35,5.391,5.3477,5.35,502794,0
+ACGL.US,D,20051006,000000,5.351,5.3733,5.251,5.271,1219734,0
+ACGL.US,D,20051007,000000,5.2543,5.3557,5.251,5.2957,590022,0
+ACGL.US,D,20051010,000000,5.2823,5.3157,5.2177,5.2367,1684350,0
+ACGL.US,D,20051011,000000,5.24,5.39,5.1833,5.2233,3608505,0
+ACGL.US,D,20051012,000000,5.2057,5.2343,5.099,5.171,1524033,0
+ACGL.US,D,20051013,000000,5.1777,5.2423,5.1023,5.1833,1443483,0
+ACGL.US,D,20051014,000000,5.2077,5.251,5.1443,5.2323,1318563,0
+ACGL.US,D,20051017,000000,5.219,5.3233,5.1833,5.219,1236834,0
+ACGL.US,D,20051018,000000,5.2833,5.2833,5.1533,5.219,551313,0
+ACGL.US,D,20051019,000000,5.1933,5.2933,5.15,5.2633,901971,0
+ACGL.US,D,20051020,000000,5.2257,5.2743,5.1457,5.211,973098,0
+ACGL.US,D,20051021,000000,5.231,5.3523,5.2177,5.331,712818,0
+ACGL.US,D,20051024,000000,5.3667,5.5167,5.3467,5.469,1698318,0
+ACGL.US,D,20051025,000000,5.4777,5.4777,5.35,5.4023,856566,0
+ACGL.US,D,20051026,000000,5.43,5.4667,5.349,5.3667,1068489,0
+ACGL.US,D,20051027,000000,5.4,5.4357,5.2957,5.3443,949041,0
+ACGL.US,D,20051028,000000,5.3743,5.4277,5.3033,5.39,2917755,0
+ACGL.US,D,20051031,000000,5.391,5.5157,5.3623,5.5,3216582,0
+ACGL.US,D,20051101,000000,5.5,5.591,5.481,5.5743,2196684,0
+ACGL.US,D,20051102,000000,5.569,5.8977,5.5557,5.871,3343266,0
+ACGL.US,D,20051103,000000,5.9043,5.9067,5.711,5.75,1445787,0
+ACGL.US,D,20051104,000000,5.7457,5.7777,5.6857,5.769,707940,0
+ACGL.US,D,20051107,000000,5.791,5.791,5.6877,5.7223,1474605,0
+ACGL.US,D,20051108,000000,5.669,5.7443,5.669,5.7143,1282698,0
+ACGL.US,D,20051109,000000,5.7267,5.749,5.71,5.7443,635481,0
+ACGL.US,D,20051110,000000,5.7443,5.8323,5.7157,5.831,415080,0
+ACGL.US,D,20051111,000000,5.8243,6.1277,5.8243,6.111,2620575,0
+ACGL.US,D,20051114,000000,6.3323,6.4057,6.0567,6.2557,3578463,0
+ACGL.US,D,20051115,000000,6.2657,6.2743,6.1123,6.1157,2204190,0
+ACGL.US,D,20051116,000000,6.1633,6.1633,5.9943,6.0123,3440484,0
+ACGL.US,D,20051117,000000,5.9967,6.0833,5.9723,6.0077,2535399,0
+ACGL.US,D,20051118,000000,6.0267,6.0877,6.0077,6.0443,1256742,0
+ACGL.US,D,20051121,000000,6.0943,6.1023,5.9977,6.08,2376063,0
+ACGL.US,D,20051122,000000,6.0543,6.0833,6.041,6.0533,2177442,0
+ACGL.US,D,20051123,000000,6.0443,6.139,6.0343,6.111,2450250,0
+ACGL.US,D,20051125,000000,6.1143,6.1167,6.0667,6.081,604575,0
+ACGL.US,D,20051128,000000,6.0643,6.101,5.971,5.9833,1452690,0
+ACGL.US,D,20051129,000000,6.0033,6.0033,5.859,5.881,5243544,0
+ACGL.US,D,20051130,000000,5.8877,5.9,5.829,5.829,4403439,0
+ACGL.US,D,20051201,000000,5.8543,5.9243,5.8233,5.889,5601654,0
+ACGL.US,D,20051202,000000,5.8743,5.9033,5.8423,5.8777,2008431,0
+ACGL.US,D,20051205,000000,5.889,5.8923,5.681,5.7877,3344076,0
+ACGL.US,D,20051206,000000,5.7677,5.87,5.7677,5.8423,2860803,0
+ACGL.US,D,20051207,000000,5.8533,5.859,5.8057,5.8333,1909584,0
+ACGL.US,D,20051208,000000,5.8533,5.871,5.8177,5.87,2406393,0
+ACGL.US,D,20051209,000000,5.91,5.9833,5.881,5.98,3096216,0
+ACGL.US,D,20051212,000000,6.0123,6.071,5.9567,6.011,3315915,0
+ACGL.US,D,20051213,000000,6.0177,6.039,5.9767,6.0277,1697661,0
+ACGL.US,D,20051214,000000,6.0433,6.0833,6.0277,6.08,1120869,0
+ACGL.US,D,20051215,000000,6.0957,6.0957,5.921,5.95,3765852,0
+ACGL.US,D,20051216,000000,5.9733,6.0367,5.9567,6.0257,2898783,0
+ACGL.US,D,20051219,000000,6.0033,6.0223,5.9167,5.919,995301,0
+ACGL.US,D,20051220,000000,5.9457,5.9823,5.8567,5.88,1637172,0
+ACGL.US,D,20051221,000000,5.9277,5.949,5.891,5.9333,515979,0
+ACGL.US,D,20051222,000000,5.9367,6.089,5.9333,6.0423,1647000,0
+ACGL.US,D,20051223,000000,6.0557,6.0823,6.041,6.0677,584469,0
+ACGL.US,D,20051227,000000,6.09,6.13,6.061,6.0823,1005723,0
+ACGL.US,D,20051228,000000,6.099,6.1,6.071,6.099,1375848,0
+ACGL.US,D,20051229,000000,6.071,6.1277,6.061,6.0967,2170359,0
+ACGL.US,D,20051230,000000,6.069,6.1057,6.049,6.0833,550458,0
+ACGL.US,D,20060103,000000,6.1323,6.1533,6.0977,6.12,2711781,0
+ACGL.US,D,20060104,000000,6.1043,6.199,6.1043,6.151,3125421,0
+ACGL.US,D,20060105,000000,6.1667,6.1723,6.0533,6.061,981567,0
+ACGL.US,D,20060106,000000,6.0923,6.2,6.0867,6.1733,1142154,0
+ACGL.US,D,20060109,000000,6.2067,6.2067,6.1123,6.1167,1750896,0
+ACGL.US,D,20060110,000000,6.11,6.2033,6.0943,6.1557,1830285,0
+ACGL.US,D,20060111,000000,6.149,6.1843,6.1457,6.1767,1410597,0
+ACGL.US,D,20060112,000000,6.149,6.1823,6.1143,6.1267,1431513,0
+ACGL.US,D,20060113,000000,6.111,6.139,6.0777,6.091,1400229,0
+ACGL.US,D,20060117,000000,6.0677,6.081,5.9577,5.9933,1914723,0
+ACGL.US,D,20060118,000000,5.9443,5.9833,5.8543,5.9,2517255,0
+ACGL.US,D,20060119,000000,5.8943,6.0167,5.8943,5.989,3497058,0
+ACGL.US,D,20060120,000000,5.9867,6.0277,5.939,5.9833,2980665,0
+ACGL.US,D,20060123,000000,5.999,6.0257,5.8943,5.9677,2888289,0
+ACGL.US,D,20060124,000000,6,6.0033,5.8723,5.9533,2694762,0
+ACGL.US,D,20060125,000000,5.9843,6.0167,5.9143,5.951,2573244,0
+ACGL.US,D,20060126,000000,5.9757,6.1223,5.9667,6.089,3334797,0
+ACGL.US,D,20060127,000000,6.111,6.111,6.0723,6.0957,1820160,0
+ACGL.US,D,20060130,000000,6.0867,6.15,6.0733,6.12,1255095,0
+ACGL.US,D,20060131,000000,6.101,6.1243,6.0167,6.0377,1103094,0
+ACGL.US,D,20060201,000000,6.0557,6.1243,6.0557,6.111,1655712,0
+ACGL.US,D,20060202,000000,6.1157,6.1157,6.0257,6.0657,717948,0
+ACGL.US,D,20060203,000000,6.061,6.0733,5.9467,5.961,982359,0
+ACGL.US,D,20060206,000000,5.9443,6.0267,5.9333,6.0033,994158,0
+ACGL.US,D,20060207,000000,5.9823,5.9977,5.8943,5.9377,1051884,0
+ACGL.US,D,20060208,000000,5.9623,5.9623,5.7777,5.8867,1344510,0
+ACGL.US,D,20060209,000000,5.8777,5.9323,5.8467,5.9223,890676,0
+ACGL.US,D,20060210,000000,5.909,5.9623,5.84,5.951,1179297,0
+ACGL.US,D,20060213,000000,5.9533,5.9657,5.86,5.8843,1273851,0
+ACGL.US,D,20060214,000000,5.9743,6.2843,5.9743,6.101,5583519,0
+ACGL.US,D,20060215,000000,6.12,6.2223,6.12,6.22,1618623,0
+ACGL.US,D,20060216,000000,6.2223,6.24,6.1667,6.1857,2205684,0
+ACGL.US,D,20060217,000000,6.2123,6.2223,6.1357,6.219,1244781,0
+ACGL.US,D,20060221,000000,6.2223,6.3243,6.2057,6.2633,3969108,0
+ACGL.US,D,20060222,000000,6.271,6.379,6.229,6.3457,2846583,0
+ACGL.US,D,20060223,000000,6.3623,6.3623,6.21,6.2523,1090746,0
+ACGL.US,D,20060224,000000,6.2223,6.3257,6.1967,6.3233,1322154,0
+ACGL.US,D,20060227,000000,6.37,6.3857,6.2743,6.3233,1708326,0
+ACGL.US,D,20060228,000000,6.329,6.3367,6.1577,6.2843,3179313,0
+ACGL.US,D,20060301,000000,6.2943,6.3333,6.2577,6.3233,1607607,0
+ACGL.US,D,20060302,000000,6.3233,6.3333,6.2043,6.2277,1911492,0
+ACGL.US,D,20060303,000000,6.2223,6.2743,6.17,6.2057,1230480,0
+ACGL.US,D,20060306,000000,6.16,6.241,6.1167,6.2377,1174536,0
+ACGL.US,D,20060307,000000,6.2323,6.2523,6.2023,6.219,1313424,0
+ACGL.US,D,20060308,000000,6.2133,6.23,6.0867,6.1167,1247724,0
+ACGL.US,D,20060309,000000,6.1333,6.149,6.0433,6.06,614412,0
+ACGL.US,D,20060310,000000,6.0443,6.1423,6.0167,6.1423,434124,0
+ACGL.US,D,20060313,000000,6.1667,6.2733,6.1443,6.2533,1244448,0
+ACGL.US,D,20060314,000000,6.2233,6.349,6.2233,6.3277,1945503,0
+ACGL.US,D,20060315,000000,6.3443,6.3457,6.2923,6.3043,903942,0
+ACGL.US,D,20060316,000000,6.3233,6.3333,6.3023,6.3223,1130148,0
+ACGL.US,D,20060317,000000,6.3323,6.3557,6.281,6.2823,1828656,0
+ACGL.US,D,20060320,000000,6.28,6.329,6.2723,6.2867,834993,0
+ACGL.US,D,20060321,000000,6.27,6.3333,6.2633,6.2957,1424565,0
+ACGL.US,D,20060322,000000,6.3,6.3167,6.2057,6.2223,909873,0
+ACGL.US,D,20060323,000000,6.2167,6.2167,6.1757,6.1757,1344933,0
+ACGL.US,D,20060324,000000,6.21,6.21,6.1657,6.2067,1878102,0
+ACGL.US,D,20060327,000000,6.221,6.2223,6.2057,6.2177,1553346,0
+ACGL.US,D,20060328,000000,6.2133,6.3333,6.2133,6.2577,2075994,0
+ACGL.US,D,20060329,000000,6.299,6.319,6.271,6.2857,2945907,0
+ACGL.US,D,20060330,000000,6.3133,6.3323,6.2833,6.3123,2978496,0
+ACGL.US,D,20060331,000000,6.3333,6.4523,6.3167,6.4157,3699315,0
+ACGL.US,D,20060403,000000,6.4133,6.4633,6.3833,6.451,2562453,0
+ACGL.US,D,20060404,000000,6.4677,6.4723,6.4167,6.44,2467872,0
+ACGL.US,D,20060405,000000,6.4557,6.519,6.4457,6.4877,2604213,0
+ACGL.US,D,20060406,000000,6.4957,6.5167,6.4343,6.4467,2607570,0
+ACGL.US,D,20060407,000000,6.4477,6.511,6.42,6.4433,1079505,0
+ACGL.US,D,20060410,000000,6.4343,6.469,6.4267,6.45,2204082,0
+ACGL.US,D,20060411,000000,6.449,6.489,6.4057,6.4343,2266164,0
+ACGL.US,D,20060412,000000,6.4167,6.4657,6.4077,6.429,1708632,0
+ACGL.US,D,20060413,000000,6.4023,6.52,6.4023,6.5143,2910456,0
+ACGL.US,D,20060417,000000,6.5333,6.5643,6.5067,6.5223,1696698,0
+ACGL.US,D,20060418,000000,6.5133,6.5543,6.4643,6.509,1530324,0
+ACGL.US,D,20060419,000000,6.5167,6.6057,6.5167,6.5857,1842462,0
+ACGL.US,D,20060420,000000,6.5967,6.6,6.5377,6.5777,1032120,0
+ACGL.US,D,20060421,000000,6.5957,6.6,6.5567,6.5843,1109322,0
+ACGL.US,D,20060424,000000,6.569,6.5933,6.5367,6.5677,1837764,0
+ACGL.US,D,20060425,000000,6.591,6.5967,6.5557,6.5833,1489689,0
+ACGL.US,D,20060426,000000,6.61,6.6923,6.5667,6.6777,4049964,0
+ACGL.US,D,20060427,000000,6.67,6.7057,6.6133,6.6423,3053853,0
+ACGL.US,D,20060428,000000,6.6557,6.7667,6.5877,6.75,4320099,0
+ACGL.US,D,20060501,000000,6.74,6.9557,6.7223,6.879,4020777,0
+ACGL.US,D,20060502,000000,6.87,6.9167,6.8133,6.889,4127436,0
+ACGL.US,D,20060503,000000,6.9,6.909,6.8223,6.8333,3282138,0
+ACGL.US,D,20060504,000000,6.8033,6.8333,6.7157,6.7433,5767461,0
+ACGL.US,D,20060505,000000,6.6423,6.72,6.6343,6.639,4281363,0
+ACGL.US,D,20060508,000000,6.6467,6.651,6.5977,6.6023,5258511,0
+ACGL.US,D,20060509,000000,6.5833,6.601,6.5077,6.5323,3272796,0
+ACGL.US,D,20060510,000000,6.5277,6.5757,6.4777,6.501,3421134,0
+ACGL.US,D,20060511,000000,6.529,6.529,6.4167,6.441,3772719,0
+ACGL.US,D,20060512,000000,6.411,6.5243,6.4057,6.4657,3778137,0
+ACGL.US,D,20060515,000000,6.4343,6.511,6.4057,6.419,2379303,0
+ACGL.US,D,20060516,000000,6.4323,6.5767,6.34,6.5157,4758228,0
+ACGL.US,D,20060517,000000,6.4723,6.5243,6.4057,6.4167,2411352,0
+ACGL.US,D,20060518,000000,6.45,6.45,6.3267,6.3457,1831617,0
+ACGL.US,D,20060519,000000,6.3223,6.419,6.3057,6.371,2185245,0
+ACGL.US,D,20060522,000000,6.3467,6.4123,6.3323,6.3733,1686663,0
+ACGL.US,D,20060523,000000,6.371,6.481,6.3177,6.3177,1593936,0
+ACGL.US,D,20060524,000000,6.311,6.3323,6.2223,6.249,3847680,0
+ACGL.US,D,20060525,000000,6.2457,6.3333,6.2443,6.321,1943379,0
+ACGL.US,D,20060526,000000,6.301,6.3377,6.2777,6.3333,2780379,0
+ACGL.US,D,20060530,000000,6.3133,6.3357,6.22,6.2623,1316088,0
+ACGL.US,D,20060531,000000,6.2667,6.401,6.2667,6.3777,10865052,0
+ACGL.US,D,20060601,000000,6.4077,6.501,6.401,6.4977,2833074,0
+ACGL.US,D,20060602,000000,6.5033,6.5377,6.47,6.511,2053062,0
+ACGL.US,D,20060605,000000,6.4977,6.5123,6.4523,6.461,1693944,0
+ACGL.US,D,20060606,000000,6.4833,6.52,6.439,6.4523,1953153,0
+ACGL.US,D,20060607,000000,6.4433,6.4723,6.4433,6.4443,1384281,0
+ACGL.US,D,20060608,000000,6.419,6.471,6.3343,6.459,2912715,0
+ACGL.US,D,20060609,000000,6.4233,6.64,6.4233,6.5843,3535443,0
+ACGL.US,D,20060612,000000,6.5677,6.569,6.2577,6.2823,4753035,0
+ACGL.US,D,20060613,000000,6.311,6.311,6.1957,6.2577,2751039,0
+ACGL.US,D,20060614,000000,6.2243,6.2423,6.1577,6.209,1946538,0
+ACGL.US,D,20060615,000000,6.221,6.3977,6.18,6.35,1922481,0
+ACGL.US,D,20060616,000000,6.3557,6.4277,6.3367,6.4033,1333611,0
+ACGL.US,D,20060619,000000,6.411,6.411,6.3533,6.3867,1664928,0
+ACGL.US,D,20060620,000000,6.4123,6.48,6.3523,6.4643,1933011,0
+ACGL.US,D,20060621,000000,6.4443,6.4957,6.4257,6.479,1760355,0
+ACGL.US,D,20060622,000000,6.491,6.5357,6.4357,6.5157,2510298,0
+ACGL.US,D,20060623,000000,6.5067,6.5157,6.4423,6.4723,2047806,0
+ACGL.US,D,20060626,000000,6.4633,6.611,6.449,6.5743,2207223,0
+ACGL.US,D,20060627,000000,6.5843,6.6223,6.5467,6.5957,3205314,0
+ACGL.US,D,20060628,000000,6.6043,6.6167,6.569,6.601,2347236,0
+ACGL.US,D,20060629,000000,6.6057,6.6267,6.4823,6.59,2192913,0
+ACGL.US,D,20060630,000000,6.5743,6.6123,6.5433,6.6067,1951227,0
+ACGL.US,D,20060703,000000,6.6343,6.6533,6.601,6.6477,556560,0
+ACGL.US,D,20060705,000000,6.65,6.65,6.4577,6.5057,1751463,0
+ACGL.US,D,20060706,000000,6.501,6.5577,6.4843,6.5443,1644048,0
+ACGL.US,D,20060707,000000,6.559,6.5777,6.5457,6.5557,1068435,0
+ACGL.US,D,20060710,000000,6.5723,6.5733,6.5333,6.541,819081,0
+ACGL.US,D,20060711,000000,6.54,6.5423,6.369,6.4623,1457937,0
+ACGL.US,D,20060712,000000,6.4377,6.47,6.4043,6.461,807957,0
+ACGL.US,D,20060713,000000,6.4667,6.4777,6.441,6.461,999279,0
+ACGL.US,D,20060714,000000,6.4657,6.5157,6.4557,6.4677,843390,0
+ACGL.US,D,20060717,000000,6.44,6.519,6.4243,6.4343,1167057,0
+ACGL.US,D,20060718,000000,6.4123,6.4243,6.3457,6.3943,815085,0
+ACGL.US,D,20060719,000000,6.3867,6.5133,6.3577,6.491,4618287,0
+ACGL.US,D,20060720,000000,6.4457,6.4657,6.3577,6.3577,3524796,0
+ACGL.US,D,20060721,000000,6.3443,6.3557,6.2733,6.3057,1000053,0
+ACGL.US,D,20060724,000000,6.299,6.3757,6.2867,6.3667,2319525,0
+ACGL.US,D,20060725,000000,6.4033,6.5767,6.3723,6.5743,4085721,0
+ACGL.US,D,20060726,000000,6.579,6.661,6.551,6.6267,2174625,0
+ACGL.US,D,20060727,000000,6.661,6.661,6.5243,6.5333,1560465,0
+ACGL.US,D,20060728,000000,6.6657,6.7433,6.54,6.739,3764592,0
+ACGL.US,D,20060731,000000,6.7633,6.7933,6.739,6.7623,4199571,0
+ACGL.US,D,20060801,000000,6.761,6.7623,6.69,6.73,2331495,0
+ACGL.US,D,20060802,000000,6.711,6.7277,6.6277,6.6277,1494783,0
+ACGL.US,D,20060803,000000,6.6143,6.6257,6.5433,6.5733,2025378,0
+ACGL.US,D,20060804,000000,6.5723,6.659,6.5067,6.5443,1730376,0
+ACGL.US,D,20060807,000000,6.509,6.561,6.4057,6.5523,3471804,0
+ACGL.US,D,20060808,000000,6.5123,6.559,6.5077,6.5377,2904705,0
+ACGL.US,D,20060809,000000,6.5377,6.6033,6.4343,6.51,3259620,0
+ACGL.US,D,20060810,000000,6.5177,6.5177,6.391,6.4367,1452951,0
+ACGL.US,D,20060811,000000,6.439,6.5367,6.4,6.5167,1297098,0
+ACGL.US,D,20060814,000000,6.55,6.631,6.531,6.6143,1598085,0
+ACGL.US,D,20060815,000000,6.641,6.6667,6.541,6.569,1847268,0
+ACGL.US,D,20060816,000000,6.5833,6.6233,6.581,6.6233,893016,0
+ACGL.US,D,20060817,000000,6.629,6.6377,6.5657,6.5757,1197720,0
+ACGL.US,D,20060818,000000,6.5757,6.589,6.539,6.539,1960803,0
+ACGL.US,D,20060821,000000,6.5123,6.6123,6.5123,6.581,897291,0
+ACGL.US,D,20060822,000000,6.569,6.5977,6.541,6.561,1359063,0
+ACGL.US,D,20060823,000000,6.5557,6.6133,6.5423,6.5677,550593,0
+ACGL.US,D,20060824,000000,6.5543,6.589,6.5433,6.5657,647388,0
+ACGL.US,D,20060825,000000,6.579,6.579,6.47,6.509,866340,0
+ACGL.US,D,20060828,000000,6.531,6.6143,6.5223,6.5943,1543050,0
+ACGL.US,D,20060829,000000,6.6,6.6023,6.5677,6.58,1318518,0
+ACGL.US,D,20060830,000000,6.5057,6.6677,6.5057,6.6223,2324097,0
+ACGL.US,D,20060831,000000,6.6377,6.6667,6.6157,6.6233,3946077,0
+ACGL.US,D,20060901,000000,6.6423,6.6943,6.64,6.6733,2745531,0
+ACGL.US,D,20060905,000000,6.66,6.761,6.651,6.741,2939814,0
+ACGL.US,D,20060906,000000,6.7267,6.7833,6.7233,6.771,3953592,0
+ACGL.US,D,20060907,000000,6.7733,6.7867,6.711,6.741,2115324,0
+ACGL.US,D,20060908,000000,6.7657,6.8567,6.7333,6.7957,2955510,0
+ACGL.US,D,20060911,000000,6.8167,6.929,6.8,6.8733,2949453,0
+ACGL.US,D,20060912,000000,6.8867,6.9743,6.8577,6.8823,2259765,0
+ACGL.US,D,20060913,000000,6.8777,6.9157,6.8633,6.8933,1472202,0
+ACGL.US,D,20060914,000000,6.861,6.881,6.78,6.789,1611153,0
+ACGL.US,D,20060915,000000,6.8,6.9277,6.8,6.9123,1634715,0
+ACGL.US,D,20060918,000000,6.9257,6.9267,6.8523,6.8767,1829169,0
+ACGL.US,D,20060919,000000,6.8757,6.929,6.8677,6.9057,1596672,0
+ACGL.US,D,20060920,000000,6.9133,6.9677,6.869,6.8723,1214910,0
+ACGL.US,D,20060921,000000,6.881,7.1,6.8743,6.9833,3863763,0
+ACGL.US,D,20060922,000000,7.01,7.02,6.8977,6.9357,1383480,0
+ACGL.US,D,20060925,000000,6.9443,7.0323,6.929,6.9923,2118051,0
+ACGL.US,D,20060926,000000,7.0043,7.0043,6.921,6.949,1341225,0
+ACGL.US,D,20060927,000000,6.981,6.9943,6.941,6.9877,1636002,0
+ACGL.US,D,20060928,000000,7,7.0043,6.9357,7,2654793,0
+ACGL.US,D,20060929,000000,7.0067,7.0833,6.9957,7.0543,1970253,0
+ACGL.US,D,20061002,000000,7.0557,7.0643,6.991,7.01,2909313,0
+ACGL.US,D,20061003,000000,7.0057,7.1833,7.0057,7.1523,3323934,0
+ACGL.US,D,20061004,000000,7.1523,7.181,7.1233,7.17,1313784,0
+ACGL.US,D,20061005,000000,7.19,7.2823,7.1743,7.2243,2680794,0
+ACGL.US,D,20061006,000000,7.2457,7.2477,7.0933,7.1257,3561804,0
+ACGL.US,D,20061009,000000,7.109,7.129,6.9677,7.089,3416544,0
+ACGL.US,D,20061010,000000,7.1343,7.1633,7.0977,7.1423,1573542,0
+ACGL.US,D,20061011,000000,7.111,7.181,7.1,7.18,1511784,0
+ACGL.US,D,20061012,000000,7.179,7.1877,7.119,7.1377,849888,0
+ACGL.US,D,20061013,000000,7.1157,7.2833,7.1157,7.2657,2875536,0
+ACGL.US,D,20061016,000000,7.2667,7.279,7.2433,7.2777,1211526,0
+ACGL.US,D,20061017,000000,7.2767,7.299,7.2577,7.2677,2223855,0
+ACGL.US,D,20061018,000000,7.2543,7.2877,7.1833,7.1923,1097721,0
+ACGL.US,D,20061019,000000,7.2223,7.2223,7.1523,7.1677,2629044,0
+ACGL.US,D,20061020,000000,7.1867,7.1867,7.0957,7.1333,1425645,0
+ACGL.US,D,20061023,000000,7.14,7.2443,7.11,7.2167,1459323,0
+ACGL.US,D,20061024,000000,7.239,7.2757,7.22,7.2757,1260216,0
+ACGL.US,D,20061025,000000,7.241,7.289,7.229,7.2443,3289626,0
+ACGL.US,D,20061026,000000,7.2433,7.331,7.231,7.2967,2501559,0
+ACGL.US,D,20061027,000000,7.309,7.359,7.1643,7.21,3717567,0
+ACGL.US,D,20061030,000000,7.2223,7.3333,7.1943,7.3157,3453453,0
+ACGL.US,D,20061031,000000,7.2933,7.3143,7.13,7.1433,1662390,0
+ACGL.US,D,20061101,000000,7.1657,7.201,7.081,7.0977,1848825,0
+ACGL.US,D,20061102,000000,7.081,7.2543,7.081,7.2333,1835793,0
+ACGL.US,D,20061103,000000,7.2667,7.389,7.25,7.3777,2885976,0
+ACGL.US,D,20061106,000000,7.389,7.481,7.381,7.439,2129760,0
+ACGL.US,D,20061107,000000,7.4443,7.4933,7.4443,7.4833,1091259,0
+ACGL.US,D,20061108,000000,7.4557,7.5557,7.4557,7.5557,2469843,0
+ACGL.US,D,20061109,000000,7.5557,7.601,7.509,7.5933,2625417,0
+ACGL.US,D,20061110,000000,7.5733,7.5977,7.5523,7.5867,1976139,0
+ACGL.US,D,20061113,000000,7.5777,7.601,7.5377,7.5823,1554129,0
+ACGL.US,D,20061114,000000,7.57,7.6223,7.541,7.6223,885078,0
+ACGL.US,D,20061115,000000,7.6267,7.6557,7.6,7.6533,741483,0
+ACGL.US,D,20061116,000000,7.6667,7.711,7.631,7.7077,2123586,0
+ACGL.US,D,20061117,000000,7.7223,7.799,7.6657,7.7823,1759023,0
+ACGL.US,D,20061120,000000,7.7623,7.8057,7.7567,7.781,1304766,0
+ACGL.US,D,20061121,000000,7.7823,7.7867,7.7323,7.761,1469070,0
+ACGL.US,D,20061122,000000,7.7743,7.7977,7.7533,7.7977,1259406,0
+ACGL.US,D,20061124,000000,7.7967,7.81,7.76,7.781,931995,0
+ACGL.US,D,20061127,000000,7.8077,7.8433,7.77,7.7943,3374181,0
+ACGL.US,D,20061128,000000,7.791,7.791,7.611,7.6633,3680739,0
+ACGL.US,D,20061129,000000,7.679,7.679,7.44,7.4943,4366062,0
+ACGL.US,D,20061130,000000,7.489,7.4977,7.3467,7.4223,5567922,0
+ACGL.US,D,20061201,000000,7.4123,7.4467,7.3933,7.4257,2392092,0
+ACGL.US,D,20061204,000000,7.389,7.4657,7.3677,7.451,2770632,0
+ACGL.US,D,20061205,000000,7.4357,7.451,7.41,7.4133,4126536,0
+ACGL.US,D,20061206,000000,7.4457,7.4457,7.391,7.399,2107278,0
+ACGL.US,D,20061207,000000,7.4233,7.481,7.3677,7.4123,1566063,0
+ACGL.US,D,20061208,000000,7.4243,7.4433,7.3923,7.4223,785754,0
+ACGL.US,D,20061211,000000,7.441,7.4867,7.4277,7.4477,1123101,0
+ACGL.US,D,20061212,000000,7.45,7.49,7.449,7.4767,1734606,0
+ACGL.US,D,20061213,000000,7.4823,7.5067,7.471,7.5043,1017261,0
+ACGL.US,D,20061214,000000,7.5043,7.5657,7.5043,7.5657,2484396,0
+ACGL.US,D,20061215,000000,7.569,7.6757,7.569,7.6267,2167812,0
+ACGL.US,D,20061218,000000,7.6377,7.661,7.57,7.6043,2719062,0
+ACGL.US,D,20061219,000000,7.5843,7.6377,7.57,7.6323,1945989,0
+ACGL.US,D,20061220,000000,7.6057,7.639,7.5977,7.6157,1379097,0
+ACGL.US,D,20061221,000000,7.6023,7.6423,7.5933,7.6023,704205,0
+ACGL.US,D,20061222,000000,7.5943,7.631,7.5867,7.6243,963585,0
+ACGL.US,D,20061226,000000,7.601,7.6667,7.601,7.6543,504918,0
+ACGL.US,D,20061227,000000,7.6443,7.6557,7.6167,7.631,1128609,0
+ACGL.US,D,20061228,000000,7.651,7.6533,7.5467,7.5477,1334475,0
+ACGL.US,D,20061229,000000,7.56,7.561,7.4933,7.5123,1030014,0
+ACGL.US,D,20070103,000000,7.5067,7.5867,7.4443,7.4957,1679967,0
+ACGL.US,D,20070104,000000,7.4733,7.5067,7.431,7.4923,2303244,0
+ACGL.US,D,20070105,000000,7.46,7.4923,7.389,7.419,751086,0
+ACGL.US,D,20070108,000000,7.4157,7.471,7.4157,7.4623,850041,0
+ACGL.US,D,20070109,000000,7.47,7.471,7.35,7.3923,1094760,0
+ACGL.US,D,20070110,000000,7.38,7.4477,7.379,7.4233,671904,0
+ACGL.US,D,20070111,000000,7.3743,7.4167,7.3577,7.3923,1628019,0
+ACGL.US,D,20070112,000000,7.3667,7.4057,7.3557,7.3823,1080648,0
+ACGL.US,D,20070116,000000,7.3877,7.46,7.3733,7.4023,1774449,0
+ACGL.US,D,20070117,000000,7.3757,7.399,7.339,7.3457,1152054,0
+ACGL.US,D,20070118,000000,7.3333,7.3443,7.2567,7.2633,2582325,0
+ACGL.US,D,20070119,000000,7.2723,7.301,7.2567,7.2643,1798731,0
+ACGL.US,D,20070122,000000,7.261,7.2777,7.1657,7.1843,3649320,0
+ACGL.US,D,20070123,000000,7.1823,7.209,7.1333,7.18,4031433,0
+ACGL.US,D,20070124,000000,7.2023,7.291,7.2,7.2533,2107287,0
+ACGL.US,D,20070125,000000,7.2367,7.2857,7.1667,7.1757,1281132,0
+ACGL.US,D,20070126,000000,7.1867,7.2133,7.109,7.1343,2667096,0
+ACGL.US,D,20070129,000000,7.1377,7.1857,7.129,7.1667,1991772,0
+ACGL.US,D,20070130,000000,7.1777,7.1977,7.0877,7.1733,2924037,0
+ACGL.US,D,20070131,000000,7.15,7.2077,7.15,7.1767,2258982,0
+ACGL.US,D,20070201,000000,7.1723,7.2623,7.17,7.201,3160701,0
+ACGL.US,D,20070202,000000,7.2,7.3057,7.2,7.2823,2050236,0
+ACGL.US,D,20070205,000000,7.29,7.2943,7.2457,7.2723,1038861,0
+ACGL.US,D,20070206,000000,7.26,7.3723,7.26,7.3667,1903860,0
+ACGL.US,D,20070207,000000,7.3657,7.391,7.3643,7.389,1123992,0
+ACGL.US,D,20070208,000000,7.391,7.4177,7.36,7.389,1359279,0
+ACGL.US,D,20070209,000000,7.3767,7.4377,7.2723,7.3367,1516545,0
+ACGL.US,D,20070212,000000,7.3123,7.3333,7.269,7.2933,1578069,0
+ACGL.US,D,20070213,000000,7.2933,7.4533,7.129,7.391,5759883,0
+ACGL.US,D,20070214,000000,7.379,7.4423,7.2967,7.3123,3154257,0
+ACGL.US,D,20070215,000000,7.2967,7.3457,7.2833,7.3343,2522889,0
+ACGL.US,D,20070216,000000,7.3067,7.35,7.2967,7.3277,1337355,0
+ACGL.US,D,20070220,000000,7.3277,7.35,7.281,7.339,2108520,0
+ACGL.US,D,20070221,000000,7.3457,7.4023,7.3377,7.3833,1546371,0
+ACGL.US,D,20070222,000000,7.3733,7.43,7.359,7.3943,1422432,0
+ACGL.US,D,20070223,000000,7.401,7.4023,7.3377,7.3377,1119933,0
+ACGL.US,D,20070226,000000,7.3543,7.3733,7.2467,7.251,1386450,0
+ACGL.US,D,20070227,000000,7.2377,7.2377,7.1267,7.1577,2443860,0
+ACGL.US,D,20070228,000000,7.1467,7.22,7.12,7.1657,1409823,0
+ACGL.US,D,20070301,000000,7.1377,7.301,7.1133,7.2743,2904930,0
+ACGL.US,D,20070302,000000,7.2623,7.359,7.2533,7.35,2452626,0
+ACGL.US,D,20070305,000000,7.3467,7.3467,7.2243,7.2243,2806416,0
+ACGL.US,D,20070306,000000,7.239,7.309,7.2323,7.2533,1815426,0
+ACGL.US,D,20070307,000000,7.2367,7.261,7.21,7.221,1781901,0
+ACGL.US,D,20070308,000000,7.2357,7.3223,7.2357,7.2857,1029186,0
+ACGL.US,D,20070309,000000,7.2843,7.3243,7.2677,7.3033,1117089,0
+ACGL.US,D,20070312,000000,7.3,7.3357,7.2467,7.3343,1948005,0
+ACGL.US,D,20070313,000000,7.3257,7.3257,7.209,7.24,2546721,0
+ACGL.US,D,20070314,000000,7.2577,7.2623,7.0643,7.141,3518289,0
+ACGL.US,D,20070315,000000,7.141,7.2243,7.13,7.1767,1602567,0
+ACGL.US,D,20070316,000000,7.171,7.1977,7.1033,7.139,2839221,0
+ACGL.US,D,20070319,000000,7.14,7.1957,7.14,7.1777,1356732,0
+ACGL.US,D,20070320,000000,7.1567,7.1943,7.1433,7.171,1282797,0
+ACGL.US,D,20070321,000000,7.1633,7.2277,7.141,7.2077,2126610,0
+ACGL.US,D,20070322,000000,7.2223,7.2743,7.2157,7.24,2338857,0
+ACGL.US,D,20070323,000000,7.23,7.43,7.23,7.3833,2895723,0
+ACGL.US,D,20070326,000000,7.4023,7.46,7.3767,7.4567,4175874,0
+ACGL.US,D,20070327,000000,7.429,7.45,7.4067,7.4167,1716426,0
+ACGL.US,D,20070328,000000,7.4433,7.4733,7.389,7.3967,1189602,0
+ACGL.US,D,20070329,000000,7.421,7.469,7.3967,7.4533,2106558,0
+ACGL.US,D,20070330,000000,7.4743,7.62,7.4743,7.579,3614670,0
+ACGL.US,D,20070402,000000,7.5967,7.62,7.5657,7.5777,1945332,0
+ACGL.US,D,20070403,000000,7.6623,7.671,7.61,7.629,3120219,0
+ACGL.US,D,20070404,000000,7.63,7.6343,7.5623,7.5933,1122786,0
+ACGL.US,D,20070405,000000,7.6133,7.641,7.6057,7.6333,2016459,0
+ACGL.US,D,20070409,000000,7.641,7.6657,7.6267,7.6443,2388033,0
+ACGL.US,D,20070410,000000,7.6557,7.701,7.6557,7.669,2215350,0
+ACGL.US,D,20070411,000000,7.6923,7.7333,7.6923,7.709,2824560,0
+ACGL.US,D,20070412,000000,7.6943,7.73,7.6943,7.73,1838061,0
+ACGL.US,D,20070413,000000,7.7423,7.7767,7.7377,7.7657,2683026,0
+ACGL.US,D,20070416,000000,7.7467,7.8133,7.7467,7.801,1806813,0
+ACGL.US,D,20070417,000000,7.8167,7.8243,7.7777,7.7957,907074,0
+ACGL.US,D,20070418,000000,7.809,7.8233,7.77,7.7733,1002951,0
+ACGL.US,D,20070419,000000,7.771,7.7733,7.7067,7.729,766260,0
+ACGL.US,D,20070420,000000,7.73,7.7743,7.7143,7.7423,846675,0
+ACGL.US,D,20070423,000000,7.879,7.951,7.8143,7.8923,2830356,0
+ACGL.US,D,20070424,000000,7.9143,7.949,7.8543,7.891,2462004,0
+ACGL.US,D,20070425,000000,7.8977,7.991,7.8643,7.99,1675845,0
+ACGL.US,D,20070426,000000,7.9957,7.9957,7.831,7.8657,3207555,0
+ACGL.US,D,20070427,000000,7.8933,8.249,7.8743,8.1777,3499623,0
+ACGL.US,D,20070430,000000,8.0043,8.1643,7.9333,8.091,2773998,0
+ACGL.US,D,20070501,000000,8.0667,8.0667,7.6177,7.9033,6467193,0
+ACGL.US,D,20070502,000000,7.9057,8.0943,7.89,8.0457,4761225,0
+ACGL.US,D,20070503,000000,8.0677,8.1357,8.0377,8.0767,3275955,0
+ACGL.US,D,20070504,000000,8.0667,8.1057,7.9523,8.0143,3781836,0
+ACGL.US,D,20070507,000000,7.9843,8.069,7.889,8.061,2532690,0
+ACGL.US,D,20070508,000000,7.9067,8,7.689,7.9733,4258539,0
+ACGL.US,D,20070509,000000,7.9077,7.9757,7.7223,7.971,3450366,0
+ACGL.US,D,20070510,000000,7.9057,7.99,7.9043,7.91,2265750,0
+ACGL.US,D,20070511,000000,7.821,7.929,7.7777,7.9023,2783988,0
+ACGL.US,D,20070514,000000,7.8423,7.921,7.8423,7.8667,1526166,0
+ACGL.US,D,20070515,000000,7.8277,7.84,7.6343,7.6523,4967568,0
+ACGL.US,D,20070516,000000,7.699,7.72,7.56,7.6933,5557014,0
+ACGL.US,D,20070517,000000,7.6943,7.8933,7.6667,7.8423,5814207,0
+ACGL.US,D,20070518,000000,7.8,8.0077,7.7977,7.9833,5357250,0
+ACGL.US,D,20070521,000000,7.9633,8.0033,7.9133,7.9733,3525876,0
+ACGL.US,D,20070522,000000,7.9443,8.02,7.9277,8.0167,3884409,0
+ACGL.US,D,20070523,000000,8.0143,8.0223,7.99,8.0133,4950396,0
+ACGL.US,D,20070524,000000,8.02,8.02,7.801,7.84,2905524,0
+ACGL.US,D,20070525,000000,7.829,7.929,7.8257,7.9123,2310975,0
+ACGL.US,D,20070529,000000,7.8857,7.97,7.881,7.9557,3452544,0
+ACGL.US,D,20070530,000000,7.9467,8.0023,7.86,7.9733,3152295,0
+ACGL.US,D,20070531,000000,7.9677,8,7.959,7.9877,2812068,0
+ACGL.US,D,20070601,000000,7.9877,8.0177,7.95,7.9643,2337768,0
+ACGL.US,D,20070604,000000,7.9677,8.0223,7.9477,8.01,3408264,0
+ACGL.US,D,20070605,000000,8.0157,8.0267,7.9633,7.9823,1839114,0
+ACGL.US,D,20070606,000000,7.9633,7.9843,7.8933,7.9577,2186262,0
+ACGL.US,D,20070607,000000,7.93,7.9543,7.8133,7.851,2702979,0
+ACGL.US,D,20070608,000000,7.8667,7.9033,7.7733,7.89,2484369,0
+ACGL.US,D,20070611,000000,7.901,7.9933,7.8933,7.9833,2367027,0
+ACGL.US,D,20070612,000000,7.9757,7.9823,7.9323,7.9423,2428605,0
+ACGL.US,D,20070613,000000,7.9523,8.0177,7.9333,7.989,3385161,0
+ACGL.US,D,20070614,000000,8.0177,8.031,7.9667,7.9777,2890989,0
+ACGL.US,D,20070615,000000,7.9423,7.9433,7.8377,7.8543,5896152,0
+ACGL.US,D,20070618,000000,7.839,7.8823,7.8343,7.8543,4342428,0
+ACGL.US,D,20070619,000000,7.8267,7.9857,7.811,7.9667,6595920,0
+ACGL.US,D,20070620,000000,7.9033,7.9723,7.8357,7.9233,5730705,0
+ACGL.US,D,20070621,000000,7.8823,7.8967,7.8467,7.871,6083091,0
+ACGL.US,D,20070622,000000,7.8523,7.869,7.6823,7.86,41642694,0
+ACGL.US,D,20070625,000000,7.8543,7.911,7.841,7.8667,8775387,0
+ACGL.US,D,20070626,000000,7.8423,7.9833,7.8367,7.9457,6659415,0
+ACGL.US,D,20070627,000000,8.069,8.159,7.981,8.1477,11155716,0
+ACGL.US,D,20070628,000000,8.1577,8.1667,8.12,8.1223,4839840,0
+ACGL.US,D,20070629,000000,8.1,8.1767,8.0457,8.06,6025059,0
+ACGL.US,D,20070702,000000,8.091,8.2,8.091,8.19,4071168,0
+ACGL.US,D,20070703,000000,8.1733,8.2023,8.151,8.1657,1404612,0
+ACGL.US,D,20070705,000000,8.1857,8.1957,8.1377,8.1857,2261367,0
+ACGL.US,D,20070706,000000,8.199,8.2443,8.101,8.1357,2253627,0
+ACGL.US,D,20070709,000000,8.169,8.1967,8.1567,8.1857,5431365,0
+ACGL.US,D,20070710,000000,8.3557,8.3567,8.1677,8.1843,5937993,0
+ACGL.US,D,20070711,000000,8.2057,8.239,8.1667,8.239,3817251,0
+ACGL.US,D,20070712,000000,8.2723,8.28,8.2333,8.2757,4508334,0
+ACGL.US,D,20070713,000000,8.28,8.3167,8.231,8.2657,2504070,0
+ACGL.US,D,20070716,000000,8.2933,8.329,8.2157,8.2623,3221883,0
+ACGL.US,D,20070717,000000,8.3123,8.3643,8.2123,8.23,2965923,0
+ACGL.US,D,20070718,000000,8.2133,8.2457,8.1157,8.2043,2636307,0
+ACGL.US,D,20070719,000000,8.2077,8.291,8.1277,8.2333,3219786,0
+ACGL.US,D,20070720,000000,8.1877,8.2223,8.111,8.2077,2149263,0
+ACGL.US,D,20070723,000000,8.1957,8.2523,8.1143,8.139,1881693,0
+ACGL.US,D,20070724,000000,8,8,7.729,7.9143,5434596,0
+ACGL.US,D,20070725,000000,7.9467,8.111,7.8467,8.0823,3687309,0
+ACGL.US,D,20070726,000000,7.95,8.2157,7.8357,7.9943,8604522,0
+ACGL.US,D,20070727,000000,7.97,7.9943,7.6233,7.6957,4591476,0
+ACGL.US,D,20070730,000000,7.6933,7.8657,7.6933,7.8133,3425805,0
+ACGL.US,D,20070731,000000,7.8067,7.921,7.7243,7.74,4272228,0
+ACGL.US,D,20070801,000000,7.7833,7.7867,7.6133,7.7467,4099266,0
+ACGL.US,D,20070802,000000,7.7543,7.9057,7.7343,7.8543,4723587,0
+ACGL.US,D,20070803,000000,7.8343,7.8343,7.55,7.5833,4181904,0
+ACGL.US,D,20070806,000000,7.639,7.7477,7.4523,7.711,5225580,0
+ACGL.US,D,20070807,000000,7.6567,7.6767,7.49,7.499,4952799,0
+ACGL.US,D,20070808,000000,7.5443,7.5967,7.309,7.409,7543746,0
+ACGL.US,D,20070809,000000,7.5557,7.5557,7.129,7.2,11350728,0
+ACGL.US,D,20070810,000000,7.111,7.4833,7.0277,7.4277,8089110,0
+ACGL.US,D,20070813,000000,7.5423,7.8143,7.5257,7.7023,7254090,0
+ACGL.US,D,20070814,000000,7.71,7.7723,7.5443,7.561,4080564,0
+ACGL.US,D,20070815,000000,7.5657,7.6167,7.4177,7.421,2843190,0
+ACGL.US,D,20070816,000000,7.361,7.4443,7.0657,7.41,7712514,0
+ACGL.US,D,20070817,000000,7.4777,7.5943,7.3177,7.4543,4433832,0
+ACGL.US,D,20070820,000000,7.421,7.459,7.2857,7.4277,2744793,0
+ACGL.US,D,20070821,000000,7.399,7.6333,7.3567,7.5857,2460924,0
+ACGL.US,D,20070822,000000,7.6043,7.7977,7.5833,7.779,3991032,0
+ACGL.US,D,20070823,000000,7.7777,7.8167,7.719,7.7857,3152106,0
+ACGL.US,D,20070824,000000,7.6767,7.8523,7.6767,7.8443,3071664,0
+ACGL.US,D,20070827,000000,7.7857,7.8633,7.7723,7.7723,1675818,0
+ACGL.US,D,20070828,000000,7.7777,7.7777,7.599,7.601,2403153,0
+ACGL.US,D,20070829,000000,7.7,7.9143,7.6633,7.9067,4194288,0
+ACGL.US,D,20070830,000000,7.8543,7.899,7.7243,7.8177,2346723,0
+ACGL.US,D,20070831,000000,7.8657,7.9977,7.8477,7.981,3416346,0
+ACGL.US,D,20070904,000000,7.9933,8.0533,7.9433,7.989,3304503,0
+ACGL.US,D,20070905,000000,7.95,7.9657,7.84,7.8557,3033081,0
+ACGL.US,D,20070906,000000,7.901,7.901,7.7977,7.8367,1242225,0
+ACGL.US,D,20070907,000000,7.809,7.8757,7.741,7.7767,1737954,0
+ACGL.US,D,20070910,000000,7.821,7.8323,7.6357,7.7577,2861775,0
+ACGL.US,D,20070911,000000,7.781,7.8723,7.7223,7.759,2387610,0
+ACGL.US,D,20070912,000000,7.7857,7.811,7.689,7.7657,2600352,0
+ACGL.US,D,20070913,000000,7.789,7.9967,7.7533,7.9957,3218319,0
+ACGL.US,D,20070914,000000,7.9877,8.0043,7.9067,7.999,3164031,0
+ACGL.US,D,20070917,000000,7.9757,7.999,7.8867,7.8967,1215423,0
+ACGL.US,D,20070918,000000,7.8957,8.0533,7.8367,8.0423,2745711,0
+ACGL.US,D,20070919,000000,8.0543,8.1957,8.0467,8.139,4412934,0
+ACGL.US,D,20070920,000000,8.129,8.1343,8.0177,8.02,2759427,0
+ACGL.US,D,20070921,000000,8.0357,8.0557,7.8367,7.9523,4967406,0
+ACGL.US,D,20070924,000000,7.9823,7.9833,7.8123,7.871,3992787,0
+ACGL.US,D,20070925,000000,7.8677,7.9043,7.8133,7.8343,1768284,0
+ACGL.US,D,20070926,000000,7.8267,8.139,7.8267,8.11,3567231,0
+ACGL.US,D,20070927,000000,8.0867,8.21,8.0867,8.161,3227589,0
+ACGL.US,D,20070928,000000,8.1333,8.359,8.1333,8.2677,4657662,0
+ACGL.US,D,20071001,000000,8.2267,8.4167,8.2267,8.3877,3121839,0
+ACGL.US,D,20071002,000000,8.3643,8.4677,8.3643,8.4457,3378285,0
+ACGL.US,D,20071003,000000,8.4443,8.4643,8.3223,8.3533,3700431,0
+ACGL.US,D,20071004,000000,8.371,8.4233,8.359,8.3833,2759778,0
+ACGL.US,D,20071005,000000,8.4233,8.47,8.389,8.4067,1891026,0
+ACGL.US,D,20071008,000000,8.4057,8.4923,8.3667,8.48,2311848,0
+ACGL.US,D,20071009,000000,8.459,8.5167,8.441,8.5167,2437857,0
+ACGL.US,D,20071010,000000,8.4957,8.559,8.4577,8.5233,4814829,0
+ACGL.US,D,20071011,000000,8.541,8.589,8.3743,8.4177,2473002,0
+ACGL.US,D,20071012,000000,8.419,8.4767,8.3333,8.3633,1684737,0
+ACGL.US,D,20071015,000000,8.389,8.389,8.2667,8.3077,2098062,0
+ACGL.US,D,20071016,000000,8.281,8.2923,8.1777,8.1967,1166148,0
+ACGL.US,D,20071017,000000,8.24,8.299,8.099,8.1967,2350944,0
+ACGL.US,D,20071018,000000,8.129,8.2333,8.0243,8.181,1709766,0
+ACGL.US,D,20071019,000000,8.1533,8.1533,7.9133,7.951,1871208,0
+ACGL.US,D,20071022,000000,7.9423,8.0667,7.8343,8.0467,2279565,0
+ACGL.US,D,20071023,000000,8.099,8.2657,8.0323,8.089,2004264,0
+ACGL.US,D,20071024,000000,8.02,8.051,7.75,8.051,3646719,0
+ACGL.US,D,20071025,000000,8,8.031,7.7877,7.9523,4606407,0
+ACGL.US,D,20071026,000000,7.979,8.2443,7.9743,8.01,4149612,0
+ACGL.US,D,20071029,000000,8.0743,8.1477,7.9957,8.0977,2341224,0
+ACGL.US,D,20071030,000000,8.1177,8.2233,8.049,8.1067,2224467,0
+ACGL.US,D,20071031,000000,8.1543,8.3343,8.1543,8.3077,3523167,0
+ACGL.US,D,20071101,000000,8.2733,8.2767,8.1433,8.1567,2767536,0
+ACGL.US,D,20071102,000000,8.1977,8.1977,7.89,7.9723,3271545,0
+ACGL.US,D,20071105,000000,7.889,7.9233,7.7157,7.7823,4272741,0
+ACGL.US,D,20071106,000000,7.821,7.8823,7.6423,7.761,3603591,0
+ACGL.US,D,20071107,000000,7.7357,7.7357,7.491,7.4933,3772863,0
+ACGL.US,D,20071108,000000,7.491,7.7467,7.4867,7.7323,3178710,0
+ACGL.US,D,20071109,000000,7.6233,7.7833,7.5357,7.6723,3045915,0
+ACGL.US,D,20071112,000000,7.6533,7.82,7.641,7.69,2669094,0
+ACGL.US,D,20071113,000000,7.7523,7.8233,7.6657,7.8043,2836539,0
+ACGL.US,D,20071114,000000,7.8243,7.8643,7.741,7.7423,2541150,0
+ACGL.US,D,20071115,000000,7.73,7.811,7.6557,7.73,3761145,0
+ACGL.US,D,20071116,000000,7.769,7.769,7.5723,7.589,3956868,0
+ACGL.US,D,20071119,000000,7.5823,7.589,7.49,7.5243,3496968,0
+ACGL.US,D,20071120,000000,7.5343,7.5523,7.4123,7.481,5088798,0
+ACGL.US,D,20071121,000000,7.4357,7.559,7.3757,7.491,3977631,0
+ACGL.US,D,20071123,000000,7.499,7.671,7.4667,7.6157,1374804,0
+ACGL.US,D,20071126,000000,7.611,7.611,7.5077,7.5343,2250657,0
+ACGL.US,D,20071127,000000,7.599,7.6233,7.4967,7.6177,2794833,0
+ACGL.US,D,20071128,000000,7.761,7.899,7.6023,7.861,4247082,0
+ACGL.US,D,20071129,000000,7.87,7.8833,7.751,7.8123,3192399,0
+ACGL.US,D,20071130,000000,7.8943,7.9067,7.6833,7.7533,5108202,0
+ACGL.US,D,20071203,000000,7.7143,7.8857,7.631,7.8677,4061259,0
+ACGL.US,D,20071204,000000,7.781,8.079,7.769,8.06,6305589,0
+ACGL.US,D,20071205,000000,8.069,8.1857,7.9033,7.9643,6120459,0
+ACGL.US,D,20071206,000000,7.9167,8.1,7.9167,8.0857,5093289,0
+ACGL.US,D,20071207,000000,8.009,8.0743,7.9223,7.9233,3224970,0
+ACGL.US,D,20071210,000000,7.939,8.0843,7.889,7.9833,3393612,0
+ACGL.US,D,20071211,000000,7.9657,8.029,7.689,7.7067,3710250,0
+ACGL.US,D,20071212,000000,7.8467,7.889,7.5967,7.7077,5682168,0
+ACGL.US,D,20071213,000000,7.62,7.7743,7.6143,7.761,5506119,0
+ACGL.US,D,20071214,000000,7.731,7.759,7.6033,7.609,5874507,0
+ACGL.US,D,20071217,000000,7.591,7.721,7.5833,7.6457,4746663,0
+ACGL.US,D,20071218,000000,7.69,7.7843,7.43,7.4733,8806104,0
+ACGL.US,D,20071219,000000,7.511,7.611,7.391,7.4633,7693740,0
+ACGL.US,D,20071220,000000,7.4767,7.5643,7.42,7.5,6361902,0
+ACGL.US,D,20071221,000000,7.5543,7.6423,7.5233,7.5967,4476195,0
+ACGL.US,D,20071224,000000,7.5867,7.7677,7.581,7.741,1989270,0
+ACGL.US,D,20071226,000000,7.731,7.79,7.6943,7.7657,2077389,0
+ACGL.US,D,20071227,000000,7.7433,7.8223,7.7433,7.7633,3093615,0
+ACGL.US,D,20071228,000000,7.7877,7.8043,7.721,7.7543,2946204,0
+ACGL.US,D,20071231,000000,7.7667,7.8867,7.6467,7.8167,4264497,0
+ACGL.US,D,20080102,000000,7.7833,7.8277,7.5743,7.609,3843423,0
+ACGL.US,D,20080103,000000,7.5943,7.8023,7.5943,7.7643,4894605,0
+ACGL.US,D,20080104,000000,7.7067,7.751,7.651,7.7023,4592790,0
+ACGL.US,D,20080107,000000,7.8033,7.8323,7.68,7.791,4264164,0
+ACGL.US,D,20080108,000000,7.85,8,7.8423,7.91,7431723,0
+ACGL.US,D,20080109,000000,7.8923,7.9867,7.8777,7.91,6842097,0
+ACGL.US,D,20080110,000000,7.9833,8.111,7.9,8.04,8147205,0
+ACGL.US,D,20080111,000000,8.0423,8.0457,7.901,7.919,4378581,0
+ACGL.US,D,20080114,000000,8,8,7.801,7.8977,4878351,0
+ACGL.US,D,20080115,000000,7.8423,7.9267,7.78,7.809,3274794,0
+ACGL.US,D,20080116,000000,7.749,7.939,7.749,7.8123,3617316,0
+ACGL.US,D,20080117,000000,7.8167,7.89,7.4877,7.4933,4093371,0
+ACGL.US,D,20080118,000000,7.5067,7.6333,7.4223,7.481,4277988,0
+ACGL.US,D,20080122,000000,7.3477,7.6743,7.3457,7.5267,4168197,0
+ACGL.US,D,20080123,000000,7.3567,7.761,7.3443,7.7333,5061231,0
+ACGL.US,D,20080124,000000,7.7333,7.8,7.6377,7.679,3706488,0
+ACGL.US,D,20080125,000000,7.7123,7.7123,7.4767,7.519,3391209,0
+ACGL.US,D,20080128,000000,7.48,7.6157,7.469,7.5843,3794589,0
+ACGL.US,D,20080129,000000,7.6433,7.8033,7.6177,7.7743,3475422,0
+ACGL.US,D,20080130,000000,7.7343,7.8067,7.57,7.5767,3946086,0
+ACGL.US,D,20080131,000000,7.5367,7.8767,7.501,7.829,3976308,0
+ACGL.US,D,20080201,000000,7.7967,7.881,7.6967,7.82,5622741,0
+ACGL.US,D,20080204,000000,7.7967,7.951,7.7833,7.9167,2587185,0
+ACGL.US,D,20080205,000000,7.8257,7.9067,7.7343,7.79,3798252,0
+ACGL.US,D,20080206,000000,7.84,7.9123,7.7777,7.7967,1993095,0
+ACGL.US,D,20080207,000000,7.77,7.9457,7.68,7.81,3023001,0
+ACGL.US,D,20080208,000000,7.7743,7.8667,7.7177,7.76,2651706,0
+ACGL.US,D,20080211,000000,7.7323,7.7823,7.5167,7.5457,3696417,0
+ACGL.US,D,20080212,000000,7.6667,7.8457,7.5733,7.7577,5444442,0
+ACGL.US,D,20080213,000000,7.8567,7.9143,7.72,7.8967,4372938,0
+ACGL.US,D,20080214,000000,7.8457,7.8643,7.641,7.7757,3914487,0
+ACGL.US,D,20080215,000000,7.7277,7.899,7.6733,7.869,1873701,0
+ACGL.US,D,20080219,000000,7.9477,7.951,7.7943,7.8467,2748249,0
+ACGL.US,D,20080220,000000,7.8667,7.909,7.7543,7.88,2236680,0
+ACGL.US,D,20080221,000000,7.821,7.861,7.739,7.759,2564172,0
+ACGL.US,D,20080222,000000,7.7223,7.779,7.63,7.779,2467107,0
+ACGL.US,D,20080225,000000,7.739,7.8067,7.6443,7.78,2836071,0
+ACGL.US,D,20080226,000000,7.7843,7.941,7.7723,7.8977,1729548,0
+ACGL.US,D,20080227,000000,7.7877,7.889,7.7623,7.8543,2440629,0
+ACGL.US,D,20080228,000000,7.8367,7.8367,7.659,7.7067,1881351,0
+ACGL.US,D,20080229,000000,7.6777,7.7723,7.5933,7.609,3565386,0
+ACGL.US,D,20080303,000000,7.6177,7.6433,7.4157,7.4967,3497364,0
+ACGL.US,D,20080304,000000,7.42,7.579,7.42,7.5423,3051441,0
+ACGL.US,D,20080305,000000,7.5277,7.61,7.4023,7.4457,2469024,0
+ACGL.US,D,20080306,000000,7.4223,7.521,7.4223,7.4333,3628863,0
+ACGL.US,D,20080307,000000,7.71,7.75,7.5057,7.571,3754053,0
+ACGL.US,D,20080310,000000,7.5643,7.6433,7.4767,7.489,2238660,0
+ACGL.US,D,20080311,000000,7.579,7.5867,7.4077,7.5243,3549663,0
+ACGL.US,D,20080312,000000,7.5243,7.54,7.399,7.41,4189293,0
+ACGL.US,D,20080313,000000,7.38,7.4777,7.361,7.44,5319459,0
+ACGL.US,D,20080314,000000,7.4443,7.5257,7.3743,7.3857,4956750,0
+ACGL.US,D,20080317,000000,7.3043,7.4333,7.2877,7.301,6254217,0
+ACGL.US,D,20080318,000000,7.351,7.4733,7.351,7.461,4211505,0
+ACGL.US,D,20080319,000000,7.461,7.49,7.3333,7.3377,4264776,0
+ACGL.US,D,20080320,000000,7.2233,7.529,7.2223,7.52,3304341,0
+ACGL.US,D,20080324,000000,7.5167,7.5933,7.4377,7.47,3791385,0
+ACGL.US,D,20080325,000000,7.5033,7.7,7.4723,7.5667,2902860,0
+ACGL.US,D,20080326,000000,7.5277,7.609,7.5257,7.5357,2510955,0
+ACGL.US,D,20080327,000000,7.551,7.6,7.489,7.4957,2817117,0
+ACGL.US,D,20080328,000000,7.4767,7.5857,7.4767,7.5267,3408390,0
+ACGL.US,D,20080331,000000,7.529,7.6843,7.529,7.63,3098151,0
+ACGL.US,D,20080401,000000,7.66,7.8677,7.639,7.8677,4386996,0
+ACGL.US,D,20080402,000000,7.8877,7.991,7.861,7.9357,4436199,0
+ACGL.US,D,20080403,000000,7.9233,7.9733,7.8157,7.9577,3967290,0
+ACGL.US,D,20080404,000000,7.9923,7.9923,7.8777,7.9023,3313260,0
+ACGL.US,D,20080407,000000,7.96,7.9857,7.8977,7.98,3966219,0
+ACGL.US,D,20080408,000000,7.931,7.931,7.721,7.7467,4592043,0
+ACGL.US,D,20080409,000000,7.7677,7.8277,7.68,7.721,3503142,0
+ACGL.US,D,20080410,000000,7.7223,7.7943,7.6643,7.7457,2759058,0
+ACGL.US,D,20080411,000000,7.7133,7.8067,7.6723,7.6843,1394199,0
+ACGL.US,D,20080414,000000,7.6557,7.7257,7.6457,7.649,1540962,0
+ACGL.US,D,20080415,000000,7.7377,7.751,7.6223,7.7257,2227725,0
+ACGL.US,D,20080416,000000,7.7843,7.83,7.6867,7.8277,2381481,0
+ACGL.US,D,20080417,000000,7.8733,7.8777,7.769,7.8343,2264085,0
+ACGL.US,D,20080418,000000,7.891,7.9223,7.8043,7.8277,2693547,0
+ACGL.US,D,20080421,000000,7.8077,7.8857,7.801,7.831,1902132,0
+ACGL.US,D,20080422,000000,7.8323,7.971,7.7523,7.95,4415544,0
+ACGL.US,D,20080423,000000,7.9677,7.9677,7.8533,7.91,3462777,0
+ACGL.US,D,20080424,000000,7.8977,8.111,7.8767,8.0477,3816819,0
+ACGL.US,D,20080425,000000,8.111,8.1357,7.939,8.071,5656086,0
+ACGL.US,D,20080428,000000,8.001,8.1223,8,8.081,3782133,0
+ACGL.US,D,20080429,000000,7.6457,7.9377,7.629,7.8433,6954192,0
+ACGL.US,D,20080430,000000,7.8843,7.979,7.8077,7.85,2429397,0
+ACGL.US,D,20080501,000000,7.8677,7.9843,7.819,7.8777,5245398,0
+ACGL.US,D,20080502,000000,7.8177,7.8877,7.66,7.7377,6285609,0
+ACGL.US,D,20080505,000000,7.7077,7.7867,7.7077,7.75,6214932,0
+ACGL.US,D,20080506,000000,7.65,7.73,7.629,7.7,5972184,0
+ACGL.US,D,20080507,000000,7.6667,7.6667,7.54,7.599,5385933,0
+ACGL.US,D,20080508,000000,7.5933,7.7367,7.5733,7.6557,5848668,0
+ACGL.US,D,20080509,000000,7.5677,7.7543,7.5677,7.7,3916413,0
+ACGL.US,D,20080512,000000,7.6967,7.779,7.6477,7.779,1829430,0
+ACGL.US,D,20080513,000000,7.861,7.8623,7.7657,7.7723,3509415,0
+ACGL.US,D,20080514,000000,7.7033,7.841,7.701,7.82,3223575,0
+ACGL.US,D,20080515,000000,7.8,7.8833,7.769,7.881,3019806,0
+ACGL.US,D,20080516,000000,7.8667,7.879,7.8457,7.869,3035106,0
+ACGL.US,D,20080519,000000,7.8567,7.891,7.7757,7.8467,2569077,0
+ACGL.US,D,20080520,000000,7.7967,7.859,7.7343,7.8233,2432880,0
+ACGL.US,D,20080521,000000,7.8233,7.8823,7.7857,7.7867,2229318,0
+ACGL.US,D,20080522,000000,7.9067,7.9067,7.719,7.861,2645082,0
+ACGL.US,D,20080523,000000,7.879,7.879,7.75,7.761,1425168,0
+ACGL.US,D,20080527,000000,7.7823,7.8577,7.7823,7.8023,2386161,0
+ACGL.US,D,20080528,000000,7.8367,7.8577,7.7133,7.7467,3305556,0
+ACGL.US,D,20080529,000000,7.7833,7.829,7.7523,7.8167,1742211,0
+ACGL.US,D,20080530,000000,7.8133,7.8343,7.771,7.8177,4335750,0
+ACGL.US,D,20080602,000000,7.8477,7.8743,7.771,7.8223,2585286,0
+ACGL.US,D,20080603,000000,7.7967,7.8767,7.691,7.82,2680065,0
+ACGL.US,D,20080604,000000,7.811,7.8277,7.7777,7.7923,1861308,0
+ACGL.US,D,20080605,000000,7.9367,7.9367,7.8043,7.9133,2551023,0
+ACGL.US,D,20080606,000000,7.8867,7.951,7.8567,7.859,5486364,0
+ACGL.US,D,20080609,000000,7.8333,7.96,7.801,7.9043,4321584,0
+ACGL.US,D,20080610,000000,7.849,7.9433,7.849,7.901,2579562,0
+ACGL.US,D,20080611,000000,7.841,7.89,7.721,7.7233,2897703,0
+ACGL.US,D,20080612,000000,7.641,7.839,7.6167,7.669,3303828,0
+ACGL.US,D,20080613,000000,7.7277,7.7757,7.5533,7.68,3233268,0
+ACGL.US,D,20080616,000000,7.6743,7.7833,7.6057,7.749,2994156,0
+ACGL.US,D,20080617,000000,7.731,7.7977,7.69,7.691,2020860,0
+ACGL.US,D,20080618,000000,7.6757,7.7557,7.6277,7.651,2378196,0
+ACGL.US,D,20080619,000000,7.6667,7.6877,7.5833,7.6667,2136924,0
+ACGL.US,D,20080620,000000,7.6243,7.6857,7.5833,7.6167,2678724,0
+ACGL.US,D,20080623,000000,7.5957,7.599,7.479,7.4977,3587634,0
+ACGL.US,D,20080624,000000,7.4557,7.6377,7.4323,7.5867,6500817,0
+ACGL.US,D,20080625,000000,7.6223,7.6223,7.499,7.521,3582630,0
+ACGL.US,D,20080626,000000,7.46,7.559,7.4457,7.4667,3033882,0
+ACGL.US,D,20080627,000000,7.4477,7.541,7.3623,7.3643,4667103,0
+ACGL.US,D,20080630,000000,7.3967,7.4743,7.369,7.369,3218499,0
+ACGL.US,D,20080701,000000,7.359,7.4957,7.3333,7.4743,3617631,0
+ACGL.US,D,20080702,000000,7.4443,7.5557,7.4377,7.5057,2614104,0
+ACGL.US,D,20080703,000000,7.521,7.5777,7.4267,7.4557,2571201,0
+ACGL.US,D,20080707,000000,7.4477,7.459,7.2177,7.2177,4195017,0
+ACGL.US,D,20080708,000000,7.2177,7.5477,7.2177,7.5477,4963635,0
+ACGL.US,D,20080709,000000,7.5143,7.5277,7.3277,7.331,4004685,0
+ACGL.US,D,20080710,000000,7.361,7.3743,7.2277,7.2677,4574412,0
+ACGL.US,D,20080711,000000,7.26,7.3177,7.149,7.189,4210965,0
+ACGL.US,D,20080714,000000,7.2223,7.2633,7.1633,7.1633,3520476,0
+ACGL.US,D,20080715,000000,7.169,7.279,7.0933,7.0933,4826934,0
+ACGL.US,D,20080716,000000,7.2167,7.26,7.0823,7.2543,6064875,0
+ACGL.US,D,20080717,000000,7.2067,7.36,7.1523,7.2757,4055013,0
+ACGL.US,D,20080718,000000,7.2723,7.3377,7.1167,7.33,2995785,0
+ACGL.US,D,20080721,000000,7.2667,7.3157,7.191,7.2243,3625506,0
+ACGL.US,D,20080722,000000,7.1977,7.509,7.1777,7.5057,4445802,0
+ACGL.US,D,20080723,000000,7.5223,7.689,7.2977,7.66,4917726,0
+ACGL.US,D,20080724,000000,7.6157,7.6843,7.47,7.5143,3788217,0
+ACGL.US,D,20080725,000000,7.7533,7.8333,7.5733,7.6067,6110514,0
+ACGL.US,D,20080728,000000,7.79,7.8,7.5067,7.5233,4857642,0
+ACGL.US,D,20080729,000000,7.501,7.6667,7.4723,7.6657,4501953,0
+ACGL.US,D,20080730,000000,7.761,7.761,7.5967,7.6823,2931462,0
+ACGL.US,D,20080731,000000,7.6043,7.8157,7.599,7.7477,4076523,0
+ACGL.US,D,20080801,000000,7.719,7.7457,7.5767,7.7143,3816765,0
+ACGL.US,D,20080804,000000,7.7443,7.7443,7.5567,7.641,2289708,0
+ACGL.US,D,20080805,000000,7.7443,7.751,7.6333,7.75,2802735,0
+ACGL.US,D,20080806,000000,7.7623,7.801,7.679,7.7643,3210768,0
+ACGL.US,D,20080807,000000,7.6977,7.771,7.561,7.6357,2618487,0
+ACGL.US,D,20080808,000000,7.6667,7.7733,7.661,7.7623,1937475,0
+ACGL.US,D,20080811,000000,7.7777,7.83,7.6577,7.7167,4567662,0
+ACGL.US,D,20080812,000000,7.7367,7.801,7.6423,7.6477,3173427,0
+ACGL.US,D,20080813,000000,7.6477,7.7243,7.591,7.609,2538198,0
+ACGL.US,D,20080814,000000,7.5933,7.6723,7.5757,7.65,2072511,0
+ACGL.US,D,20080815,000000,7.639,7.7677,7.5567,7.7677,1773972,0
+ACGL.US,D,20080818,000000,7.7557,7.759,7.631,7.6523,2133900,0
+ACGL.US,D,20080819,000000,7.74,7.74,7.6357,7.6643,1985814,0
+ACGL.US,D,20080820,000000,7.6643,7.7477,7.609,7.7057,2734857,0
+ACGL.US,D,20080821,000000,7.6867,7.7323,7.65,7.6733,1143765,0
+ACGL.US,D,20080822,000000,7.721,7.7743,7.6223,7.7743,1619424,0
+ACGL.US,D,20080825,000000,7.6977,7.7723,7.6243,7.6457,2159586,0
+ACGL.US,D,20080826,000000,7.6133,7.69,7.5457,7.591,3520242,0
+ACGL.US,D,20080827,000000,7.6043,7.7367,7.6043,7.7167,1783737,0
+ACGL.US,D,20080828,000000,7.7157,7.8333,7.6667,7.8333,6298362,0
+ACGL.US,D,20080829,000000,7.7743,7.8523,7.679,7.751,3548079,0
+ACGL.US,D,20080902,000000,7.82,7.82,7.721,7.8077,2518587,0
+ACGL.US,D,20080903,000000,7.73,7.8643,7.73,7.8433,3474954,0
+ACGL.US,D,20080904,000000,7.8323,7.861,7.7043,7.7067,2223531,0
+ACGL.US,D,20080905,000000,7.6957,7.7623,7.629,7.7467,2129337,0
+ACGL.US,D,20080908,000000,7.8677,7.9243,7.7723,7.9233,3550770,0
+ACGL.US,D,20080909,000000,7.8857,7.9277,7.599,7.599,4652001,0
+ACGL.US,D,20080910,000000,7.62,7.6823,7.539,7.6633,2906001,0
+ACGL.US,D,20080911,000000,7.609,7.6223,7.51,7.59,3321648,0
+ACGL.US,D,20080912,000000,7.6,7.609,7.509,7.6043,3283929,0
+ACGL.US,D,20080915,000000,7.361,7.7633,7.361,7.6433,6400467,0
+ACGL.US,D,20080916,000000,7.451,8.1157,7.451,8.0833,10324368,0
+ACGL.US,D,20080917,000000,7.8357,8.3033,7.7933,8.0557,6085350,0
+ACGL.US,D,20080918,000000,8.029,8.6243,7.9267,8.521,10752480,0
+ACGL.US,D,20080919,000000,8.7767,8.941,8.2323,8.94,7486101,0
+ACGL.US,D,20080922,000000,8.75,8.75,8.17,8.2223,6907581,0
+ACGL.US,D,20080923,000000,8.2223,8.3733,8.0767,8.13,3633831,0
+ACGL.US,D,20080924,000000,8.139,8.4433,8.11,8.1767,1914417,0
+ACGL.US,D,20080925,000000,8.1667,8.6223,8.119,8.2223,2976903,0
+ACGL.US,D,20080926,000000,8.0557,8.2223,7.9657,8.1557,2498247,0
+ACGL.US,D,20080929,000000,8.4043,8.4043,3.67,7.9443,2693790,0
+ACGL.US,D,20080930,000000,8,8.4077,7.8043,8.1143,3222180,0
+ACGL.US,D,20081001,000000,8.0567,8.1423,7.9223,8.1423,2793609,0
+ACGL.US,D,20081002,000000,8.0567,8.3677,7.95,8.0277,2005749,0
+ACGL.US,D,20081003,000000,8.0277,8.251,7.89,8.0977,2613420,0
+ACGL.US,D,20081006,000000,7.97,7.97,7.691,7.8567,5513391,0
+ACGL.US,D,20081007,000000,7.8057,7.9443,7.4443,7.4957,4853232,0
+ACGL.US,D,20081008,000000,7.2777,7.5277,7.0943,7.18,6768387,0
+ACGL.US,D,20081009,000000,7.179,7.591,6.431,6.5777,9769635,0
+ACGL.US,D,20081010,000000,6.3243,6.5733,6.19,6.381,9571914,0
+ACGL.US,D,20081013,000000,6.4523,7.1923,6.3977,7.179,5196249,0
+ACGL.US,D,20081014,000000,7.17,7.219,6.8833,6.9277,8623512,0
+ACGL.US,D,20081015,000000,6.72,6.8367,6.59,6.6243,3787875,0
+ACGL.US,D,20081016,000000,6.5377,6.5667,6.089,6.391,5364918,0
+ACGL.US,D,20081017,000000,6.271,6.8757,6.119,6.5367,4987458,0
+ACGL.US,D,20081020,000000,6.5567,6.8167,6.5223,6.7677,3739815,0
+ACGL.US,D,20081021,000000,6.7223,7.021,6.2233,6.8967,2406708,0
+ACGL.US,D,20081022,000000,6.8233,6.9843,6.6033,6.6843,3216726,0
+ACGL.US,D,20081023,000000,6.7743,6.9767,6.2243,6.899,4333653,0
+ACGL.US,D,20081024,000000,6.5557,6.9767,6.4443,6.871,4238280,0
+ACGL.US,D,20081027,000000,6.8057,7.021,6.751,6.8923,5198661,0
+ACGL.US,D,20081028,000000,7.111,7.5557,6.9277,7.531,4615875,0
+ACGL.US,D,20081029,000000,7.5577,8.111,7.4233,7.7133,9367200,0
+ACGL.US,D,20081030,000000,7.8667,7.8767,7.6877,7.81,5103216,0
+ACGL.US,D,20081031,000000,7.5577,7.75,7.4477,7.75,9655587,0
+ACGL.US,D,20081103,000000,7.8577,7.889,7.4257,7.5457,4516812,0
+ACGL.US,D,20081104,000000,7.619,7.6733,7.5167,7.5943,6730587,0
+ACGL.US,D,20081105,000000,7.601,7.601,7.081,7.1057,5921847,0
+ACGL.US,D,20081106,000000,6.921,7.041,6.701,6.729,8949528,0
+ACGL.US,D,20081107,000000,6.7333,6.9977,6.6477,6.7523,6758370,0
+ACGL.US,D,20081110,000000,6.729,6.861,6.6333,6.7257,4004235,0
+ACGL.US,D,20081111,000000,6.7067,7.0523,6.4567,6.9857,7438914,0
+ACGL.US,D,20081112,000000,6.8377,7.09,6.8377,6.9733,6069195,0
+ACGL.US,D,20081113,000000,6.9543,7.4443,6.949,7.44,8323308,0
+ACGL.US,D,20081114,000000,7.34,7.4977,7.2533,7.3667,8060994,0
+ACGL.US,D,20081117,000000,7.411,7.5033,7.1923,7.209,5501115,0
+ACGL.US,D,20081118,000000,7.38,7.4133,7.101,7.2357,5251941,0
+ACGL.US,D,20081119,000000,7.2323,7.2323,6.53,6.55,8268831,0
+ACGL.US,D,20081120,000000,6.3877,6.6177,6.3043,6.31,13776543,0
+ACGL.US,D,20081121,000000,6.3577,6.8877,6.3577,6.8633,10562751,0
+ACGL.US,D,20081124,000000,6.78,7.201,6.6867,7.1843,7951257,0
+ACGL.US,D,20081125,000000,7.149,7.2777,6.939,7.1457,13059171,0
+ACGL.US,D,20081126,000000,6.8577,7.461,6.6677,7.379,6275214,0
+ACGL.US,D,20081128,000000,7.61,7.61,7.3857,7.5323,3759570,0
+ACGL.US,D,20081201,000000,7.3143,7.5067,7.021,7.0223,7431840,0
+ACGL.US,D,20081202,000000,7.2933,7.4457,6.979,7.37,6471387,0
+ACGL.US,D,20081203,000000,7.1857,7.5367,7.159,7.53,5697027,0
+ACGL.US,D,20081204,000000,7.389,7.61,7.1833,7.2223,4513572,0
+ACGL.US,D,20081205,000000,7.089,7.5723,7.0577,7.5723,6269940,0
+ACGL.US,D,20081208,000000,7.7757,7.7767,7.4333,7.5667,6618861,0
+ACGL.US,D,20081209,000000,7.361,7.639,7.2843,7.38,5374557,0
+ACGL.US,D,20081210,000000,7.3667,7.4423,7.259,7.3923,3540402,0
+ACGL.US,D,20081211,000000,7.3843,7.4723,7.2423,7.2743,5324922,0
+ACGL.US,D,20081212,000000,7.2223,7.5243,7.119,7.5243,4744728,0
+ACGL.US,D,20081215,000000,7.409,7.5223,7.1777,7.41,5309775,0
+ACGL.US,D,20081216,000000,7.4077,7.6557,7.3467,7.6523,5081094,0
+ACGL.US,D,20081217,000000,7.6143,7.6443,7.1733,7.2243,6689097,0
+ACGL.US,D,20081218,000000,7.4943,7.5067,7.3467,7.3857,6329331,0
+ACGL.US,D,20081219,000000,7.37,7.57,7.3523,7.3957,4797378,0
+ACGL.US,D,20081222,000000,7.4867,7.499,7.201,7.2577,3841218,0
+ACGL.US,D,20081223,000000,7.201,7.469,7.201,7.39,4384323,0
+ACGL.US,D,20081224,000000,7.4333,7.4833,7.261,7.4833,3042396,0
+ACGL.US,D,20081226,000000,7.4733,7.569,7.3777,7.561,3079503,0
+ACGL.US,D,20081229,000000,7.5257,7.6933,7.5257,7.65,3154050,0
+ACGL.US,D,20081230,000000,7.6667,7.7777,7.3,7.7767,3836241,0
+ACGL.US,D,20081231,000000,7.789,7.79,7.6643,7.789,3034998,0
+ACGL.US,D,20090102,000000,7.7777,7.7777,7.6,7.6633,3444345,0
+ACGL.US,D,20090105,000000,7.661,7.661,7.4743,7.5977,3244437,0
+ACGL.US,D,20090106,000000,7.6067,7.6533,7.4243,7.5833,4702293,0
+ACGL.US,D,20090107,000000,7.5,7.6077,7.4477,7.461,3485862,0
+ACGL.US,D,20090108,000000,7.4943,7.6333,7.419,7.5867,3222045,0
+ACGL.US,D,20090109,000000,7.5433,7.6343,7.4443,7.451,3434427,0
+ACGL.US,D,20090112,000000,7.4433,7.5167,7.3877,7.411,3381867,0
+ACGL.US,D,20090113,000000,7.431,7.5523,7.3623,7.531,2600973,0
+ACGL.US,D,20090114,000000,7.3777,7.5223,7.3333,7.3623,3742434,0
+ACGL.US,D,20090115,000000,7.4157,7.5377,7.2833,7.4433,6153921,0
+ACGL.US,D,20090116,000000,7.5077,7.5833,7.4343,7.5777,2678409,0
+ACGL.US,D,20090120,000000,7.4743,7.7177,7.171,7.171,5062311,0
+ACGL.US,D,20090121,000000,7.19,7.4343,7.1177,7.4043,3928743,0
+ACGL.US,D,20090122,000000,7.3333,7.391,7.161,7.2323,4548690,0
+ACGL.US,D,20090123,000000,7.2223,7.2223,7.0343,7.1723,3388167,0
+ACGL.US,D,20090126,000000,7.1467,7.2267,6.959,6.9657,4020750,0
+ACGL.US,D,20090127,000000,7.001,7.001,6.889,6.9733,4138452,0
+ACGL.US,D,20090128,000000,7.1077,7.331,6.9377,7.221,11937645,0
+ACGL.US,D,20090129,000000,7.039,7.1133,6.78,6.79,5842593,0
+ACGL.US,D,20090130,000000,6.851,6.851,6.6123,6.6833,5081202,0
+ACGL.US,D,20090202,000000,6.7357,6.7357,6.49,6.5933,4790934,0
+ACGL.US,D,20090203,000000,6.571,6.851,6.441,6.751,7253010,0
+ACGL.US,D,20090204,000000,6.8867,6.9867,6.5323,6.56,5032476,0
+ACGL.US,D,20090205,000000,6.56,6.73,6.5023,6.5757,4361148,0
+ACGL.US,D,20090206,000000,6.6233,6.7243,6.54,6.6633,5292252,0
+ACGL.US,D,20090209,000000,6.669,6.78,6.5877,6.7477,3228993,0
+ACGL.US,D,20090210,000000,6.7357,6.7357,6.4857,6.4857,4815738,0
+ACGL.US,D,20090211,000000,6.4,6.72,6.38,6.72,5026185,0
+ACGL.US,D,20090212,000000,6.5943,7.0357,6.5943,7.0043,6665733,0
+ACGL.US,D,20090213,000000,7.14,7.1623,7.0043,7.0467,4874472,0
+ACGL.US,D,20090217,000000,6.641,6.9723,6.641,6.7367,6742341,0
+ACGL.US,D,20090218,000000,7.039,7.039,6.5157,6.6167,6327252,0
+ACGL.US,D,20090219,000000,6.6423,6.6657,6.1977,6.1977,10270314,0
+ACGL.US,D,20090220,000000,6.1457,6.24,5.9777,6.1643,9813546,0
+ACGL.US,D,20090223,000000,6.3333,6.3333,5.7577,5.7767,9175815,0
+ACGL.US,D,20090224,000000,5.7877,5.95,5.6723,5.949,10863162,0
+ACGL.US,D,20090225,000000,5.8967,6.1433,5.7833,6.0057,8743734,0
+ACGL.US,D,20090226,000000,6.0233,6.06,5.8957,5.9857,6863427,0
+ACGL.US,D,20090227,000000,5.8277,6.051,5.8067,6,8120619,0
+ACGL.US,D,20090302,000000,5.889,6.041,5.7423,5.841,7484094,0
+ACGL.US,D,20090303,000000,5.8633,5.961,5.6933,5.7043,8195094,0
+ACGL.US,D,20090304,000000,5.761,5.761,5.5443,5.5933,8885034,0
+ACGL.US,D,20090305,000000,5.5143,5.5533,5.25,5.3057,9925830,0
+ACGL.US,D,20090306,000000,5.3333,5.3857,5.1757,5.31,9860760,0
+ACGL.US,D,20090309,000000,5.189,5.199,4.969,5.011,8601759,0
+ACGL.US,D,20090310,000000,5.0743,5.409,4.9643,5.409,10589742,0
+ACGL.US,D,20090311,000000,5.3867,5.46,5.23,5.3077,5692284,0
+ACGL.US,D,20090312,000000,5.2723,5.439,5.1257,5.4367,7383069,0
+ACGL.US,D,20090313,000000,5.3977,5.6357,5.3277,5.6257,5288076,0
+ACGL.US,D,20090316,000000,5.641,5.76,5.581,5.6533,11045070,0
+ACGL.US,D,20090317,000000,5.64,5.9157,5.541,5.9157,5439132,0
+ACGL.US,D,20090318,000000,5.8477,6.161,5.7657,6.1557,6619230,0
+ACGL.US,D,20090319,000000,6.1967,6.23,5.929,5.929,6331347,0
+ACGL.US,D,20090320,000000,5.9543,6.0223,5.87,5.87,4296897,0
+ACGL.US,D,20090323,000000,6.0333,6.3243,5.9623,6.3243,6538698,0
+ACGL.US,D,20090324,000000,6.1867,6.319,5.99,5.9943,4012686,0
+ACGL.US,D,20090325,000000,6.0367,6.1633,5.951,6.141,4952223,0
+ACGL.US,D,20090326,000000,6.1667,6.241,6.069,6.1523,5582880,0
+ACGL.US,D,20090327,000000,5.979,6.2267,5.979,6.1,3774195,0
+ACGL.US,D,20090330,000000,6.0533,6.0533,5.79,5.9033,5832567,0
+ACGL.US,D,20090331,000000,5.8033,5.9857,5.7023,5.9843,7710903,0
+ACGL.US,D,20090401,000000,5.9457,6.2033,5.8067,6.1933,4967757,0
+ACGL.US,D,20090402,000000,6.27,6.331,6.1977,6.2757,4861845,0
+ACGL.US,D,20090403,000000,5.9457,6.3657,5.9457,6.341,5545656,0
+ACGL.US,D,20090406,000000,6.2333,6.4633,5.9467,6.4157,4907961,0
+ACGL.US,D,20090407,000000,6.3623,6.4443,6.339,6.361,3882411,0
+ACGL.US,D,20090408,000000,6.341,6.451,6.2633,6.391,4415382,0
+ACGL.US,D,20090409,000000,6.471,6.5723,6.2943,6.5723,6426162,0
+ACGL.US,D,20090413,000000,6.4633,6.599,6.371,6.5733,4076865,0
+ACGL.US,D,20090414,000000,6.5377,6.5377,6.1877,6.201,6532416,0
+ACGL.US,D,20090415,000000,6.191,6.369,6.1267,6.359,5825484,0
+ACGL.US,D,20090416,000000,6.5457,6.5457,6.2243,6.361,4630797,0
+ACGL.US,D,20090417,000000,6.309,6.3867,6.1177,6.1333,6817230,0
+ACGL.US,D,20090420,000000,6.0557,6.1257,5.861,5.8643,8392446,0
+ACGL.US,D,20090421,000000,6.051,6.1923,5.859,6.1923,9568044,0
+ACGL.US,D,20090422,000000,5.9977,6.189,5.8633,6.0757,8800830,0
+ACGL.US,D,20090423,000000,6.141,6.241,6.0077,6.229,8085204,0
+ACGL.US,D,20090424,000000,6.3933,6.3933,6.0977,6.129,8853966,0
+ACGL.US,D,20090427,000000,6.1057,6.2223,6.05,6.159,4891599,0
+ACGL.US,D,20090428,000000,6.1167,6.4343,6.1023,6.341,5664807,0
+ACGL.US,D,20090429,000000,6.549,6.71,6.4443,6.6667,8531253,0
+ACGL.US,D,20090430,000000,6.7867,6.789,6.3877,6.42,8136072,0
+ACGL.US,D,20090501,000000,6.371,6.3977,6.239,6.3023,5579919,0
+ACGL.US,D,20090504,000000,6.4757,6.5277,6.2567,6.5123,6779214,0
+ACGL.US,D,20090505,000000,6.3767,6.4557,6.2757,6.2957,4891185,0
+ACGL.US,D,20090506,000000,6.4243,6.4857,6.2223,6.431,7129728,0
+ACGL.US,D,20090507,000000,6.2257,6.52,6.2257,6.3657,6742395,0
+ACGL.US,D,20090508,000000,6.5557,6.6543,6.4643,6.6423,7394868,0
+ACGL.US,D,20090511,000000,6.4477,6.5823,6.391,6.459,5881986,0
+ACGL.US,D,20090512,000000,6.471,6.6557,6.4443,6.541,4491684,0
+ACGL.US,D,20090513,000000,6.499,6.6,6.3477,6.55,6426837,0
+ACGL.US,D,20090514,000000,6.5733,6.6667,6.411,6.621,5041710,0
+ACGL.US,D,20090515,000000,6.5967,6.619,6.411,6.411,5299893,0
+ACGL.US,D,20090518,000000,6.4923,6.6433,6.381,6.6433,7744050,0
+ACGL.US,D,20090519,000000,6.5423,6.5777,6.41,6.4343,8133030,0
+ACGL.US,D,20090520,000000,6.4877,6.6023,6.3123,6.3343,6899814,0
+ACGL.US,D,20090521,000000,6.3243,6.3723,6.27,6.341,4594833,0
+ACGL.US,D,20090522,000000,6.3177,6.4367,6.2457,6.2743,4099221,0
+ACGL.US,D,20090526,000000,6.43,6.4743,6.2223,6.441,6606783,0
+ACGL.US,D,20090527,000000,6.489,6.6157,6.2167,6.2367,4931496,0
+ACGL.US,D,20090528,000000,6.3543,6.3543,6.1377,6.2267,6259176,0
+ACGL.US,D,20090529,000000,6.3023,6.3233,6.169,6.3133,4528557,0
+ACGL.US,D,20090601,000000,6.1943,6.5243,6.1943,6.4933,6829146,0
+ACGL.US,D,20090602,000000,6.4957,6.6767,6.4223,6.6267,6742071,0
+ACGL.US,D,20090603,000000,6.5277,6.6043,6.47,6.5843,4098033,0
+ACGL.US,D,20090604,000000,6.519,6.6677,6.469,6.6557,4338693,0
+ACGL.US,D,20090605,000000,6.6557,6.6677,6.5533,6.58,3824253,0
+ACGL.US,D,20090608,000000,6.5623,6.5777,6.4177,6.449,5043465,0
+ACGL.US,D,20090609,000000,6.51,6.61,6.3933,6.571,4055427,0
+ACGL.US,D,20090610,000000,6.59,6.6223,6.5457,6.581,3614175,0
+ACGL.US,D,20090611,000000,6.5833,6.61,6.5223,6.549,2066130,0
+ACGL.US,D,20090612,000000,6.579,6.579,6.439,6.4877,1603062,0
+ACGL.US,D,20090615,000000,6.4477,6.479,6.3857,6.4057,3980916,0
+ACGL.US,D,20090616,000000,6.4377,6.4377,6.279,6.279,2945682,0
+ACGL.US,D,20090617,000000,6.2633,6.3177,6.15,6.1633,5612283,0
+ACGL.US,D,20090618,000000,6.2433,6.341,6.2,6.3167,5231727,0
+ACGL.US,D,20090619,000000,6.38,6.4177,6.2433,6.26,3766014,0
+ACGL.US,D,20090622,000000,6.2057,6.32,6.2023,6.21,4568400,0
+ACGL.US,D,20090623,000000,6.2133,6.271,6.2023,6.2233,2436291,0
+ACGL.US,D,20090624,000000,6.241,6.3343,6.1857,6.3323,3507219,0
+ACGL.US,D,20090625,000000,6.269,6.49,6.249,6.489,4539987,0
+ACGL.US,D,20090626,000000,6.4057,6.5523,6.3777,6.5457,8365158,0
+ACGL.US,D,20090629,000000,6.5557,6.5557,6.4243,6.4567,3059820,0
+ACGL.US,D,20090630,000000,6.4777,6.531,6.389,6.509,4231881,0
+ACGL.US,D,20090701,000000,6.589,6.6843,6.5323,6.651,5382270,0
+ACGL.US,D,20090702,000000,6.529,6.58,6.461,6.4623,4568823,0
+ACGL.US,D,20090706,000000,6.4957,6.631,6.491,6.6157,2744604,0
+ACGL.US,D,20090707,000000,6.621,6.6667,6.4677,6.469,3476502,0
+ACGL.US,D,20090708,000000,6.5333,6.5967,6.36,6.3957,4693428,0
+ACGL.US,D,20090709,000000,6.4443,6.501,6.3733,6.489,3086649,0
+ACGL.US,D,20090710,000000,6.411,6.4833,6.411,6.4633,1868481,0
+ACGL.US,D,20090713,000000,6.4467,6.751,6.4467,6.7423,4486554,0
+ACGL.US,D,20090714,000000,6.711,6.719,6.5757,6.6177,2613672,0
+ACGL.US,D,20090715,000000,6.6743,6.791,6.6043,6.7743,4266909,0
+ACGL.US,D,20090716,000000,6.6843,6.8077,6.6333,6.7933,3732435,0
+ACGL.US,D,20090717,000000,6.7757,6.7833,6.6633,6.6777,2018241,0
+ACGL.US,D,20090720,000000,6.599,6.8257,6.599,6.8033,4943520,0
+ACGL.US,D,20090721,000000,6.829,6.9443,6.8067,6.93,4178511,0
+ACGL.US,D,20090722,000000,6.8523,7.1043,6.8523,7.08,4662738,0
+ACGL.US,D,20090723,000000,7.1023,7.1723,7.029,7.149,6073443,0
+ACGL.US,D,20090724,000000,7.111,7.15,6.94,7.0233,5319801,0
+ACGL.US,D,20090727,000000,6.9743,7.0333,6.9177,6.9833,3888549,0
+ACGL.US,D,20090728,000000,6.9233,6.999,6.8733,6.891,2833002,0
+ACGL.US,D,20090729,000000,6.88,6.969,6.8233,6.839,2831130,0
+ACGL.US,D,20090730,000000,6.8723,6.8723,6.7133,6.8157,4951548,0
+ACGL.US,D,20090731,000000,6.8223,6.9333,6.7457,6.91,3099042,0
+ACGL.US,D,20090803,000000,6.9223,7.0023,6.85,6.9933,5229765,0
+ACGL.US,D,20090804,000000,6.9177,7.0433,6.9167,6.9477,3543327,0
+ACGL.US,D,20090805,000000,7,7.0267,6.9167,6.9867,3217239,0
+ACGL.US,D,20090806,000000,6.9233,7.0367,6.8167,6.871,4204836,0
+ACGL.US,D,20090807,000000,6.8977,6.9833,6.85,6.9667,3243294,0
+ACGL.US,D,20090810,000000,6.9743,7.0577,6.9423,6.9833,2152224,0
+ACGL.US,D,20090811,000000,6.9323,7.0257,6.86,6.8633,2832642,0
+ACGL.US,D,20090812,000000,6.8277,7,6.8277,6.979,2203335,0
+ACGL.US,D,20090813,000000,6.9633,7.0357,6.9233,6.989,1310913,0
+ACGL.US,D,20090814,000000,6.9657,6.9877,6.8777,6.9257,1762209,0
+ACGL.US,D,20090817,000000,6.801,6.9233,6.801,6.9,3513258,0
+ACGL.US,D,20090818,000000,6.9467,6.9757,6.891,6.9167,2244654,0
+ACGL.US,D,20090819,000000,6.8923,6.9323,6.8433,6.9223,3595725,0
+ACGL.US,D,20090820,000000,6.9223,6.9833,6.8767,6.9323,4217769,0
+ACGL.US,D,20090821,000000,6.971,7.0157,6.9467,6.989,3405645,0
+ACGL.US,D,20090824,000000,6.9367,7.089,6.9367,7,2155725,0
+ACGL.US,D,20090825,000000,7.1033,7.1443,7.021,7.129,3459816,0
+ACGL.US,D,20090826,000000,7.0767,7.141,7.029,7.1223,2830338,0
+ACGL.US,D,20090827,000000,7.1223,7.1633,7.0667,7.161,2243052,0
+ACGL.US,D,20090828,000000,7.1633,7.1823,7.0943,7.141,4164147,0
+ACGL.US,D,20090831,000000,7.0767,7.23,7.06,7.219,4299309,0
+ACGL.US,D,20090901,000000,7.2223,7.2577,7.1533,7.1577,3878082,0
+ACGL.US,D,20090902,000000,7.09,7.169,7.0467,7.1333,3713544,0
+ACGL.US,D,20090903,000000,7.161,7.279,7.1367,7.2733,4149729,0
+ACGL.US,D,20090904,000000,7.2657,7.3067,7.1323,7.239,2371131,0
+ACGL.US,D,20090908,000000,7.2233,7.2557,7.1,7.1243,5271093,0
+ACGL.US,D,20090909,000000,7.0977,7.2257,7.0977,7.189,2191698,0
+ACGL.US,D,20090910,000000,7.2043,7.2177,7.1123,7.1467,5583708,0
+ACGL.US,D,20090911,000000,7.119,7.21,7.119,7.171,2638152,0
+ACGL.US,D,20090914,000000,7.13,7.1423,7.059,7.1067,5294034,0
+ACGL.US,D,20090915,000000,7.14,7.1923,7.089,7.1623,3655854,0
+ACGL.US,D,20090916,000000,7.21,7.3167,7.1667,7.3043,4048947,0
+ACGL.US,D,20090917,000000,7.301,7.3943,7.2723,7.3543,4820706,0
+ACGL.US,D,20090918,000000,7.3557,7.4543,7.3333,7.4367,4946742,0
+ACGL.US,D,20090921,000000,7.4267,7.4877,7.4223,7.4523,3073383,0
+ACGL.US,D,20090922,000000,7.5,7.5,7.3357,7.379,2696274,0
+ACGL.US,D,20090923,000000,7.4543,7.4543,7.3133,7.339,2701872,0
+ACGL.US,D,20090924,000000,7.3833,7.4967,7.2577,7.3877,4479255,0
+ACGL.US,D,20090925,000000,7.4067,7.4677,7.339,7.4467,2697354,0
+ACGL.US,D,20090928,000000,7.4623,7.6543,7.4477,7.6443,1966410,0
+ACGL.US,D,20090929,000000,7.6033,7.6557,7.5277,7.5623,2647746,0
+ACGL.US,D,20090930,000000,7.6023,7.6533,7.4723,7.5043,2620872,0
+ACGL.US,D,20091001,000000,7.4677,7.6667,7.4223,7.4743,3787740,0
+ACGL.US,D,20091002,000000,7.4043,7.5567,7.2957,7.45,2617407,0
+ACGL.US,D,20091005,000000,7.5033,7.5033,7.3967,7.491,3980493,0
+ACGL.US,D,20091006,000000,7.509,7.6743,7.4567,7.6743,3990033,0
+ACGL.US,D,20091007,000000,7.661,7.8033,7.639,7.7943,6144543,0
+ACGL.US,D,20091008,000000,7.801,7.889,7.78,7.7877,4555395,0
+ACGL.US,D,20091009,000000,7.7333,7.76,7.639,7.6667,4812147,0
+ACGL.US,D,20091012,000000,7.72,7.79,7.679,7.7433,3308094,0
+ACGL.US,D,20091013,000000,7.7057,7.7777,7.6333,7.65,3307167,0
+ACGL.US,D,20091014,000000,7.67,7.7533,7.661,7.751,3165696,0
+ACGL.US,D,20091015,000000,7.7077,7.841,7.68,7.8267,3438675,0
+ACGL.US,D,20091016,000000,7.7657,7.8333,7.7377,7.749,3835548,0
+ACGL.US,D,20091019,000000,7.7957,7.83,7.7467,7.801,2666925,0
+ACGL.US,D,20091020,000000,7.7933,7.801,7.681,7.6967,1788966,0
+ACGL.US,D,20091021,000000,7.6523,7.7467,7.579,7.5867,5358951,0
+ACGL.US,D,20091022,000000,7.5933,7.72,7.581,7.6723,5214726,0
+ACGL.US,D,20091023,000000,7.721,7.721,7.6277,7.6533,5025870,0
+ACGL.US,D,20091026,000000,7.711,7.7257,7.6043,7.6443,4132035,0
+ACGL.US,D,20091027,000000,7.559,7.7667,7.559,7.6043,8444637,0
+ACGL.US,D,20091028,000000,7.57,7.6357,7.4867,7.489,5980023,0
+ACGL.US,D,20091029,000000,7.479,7.5843,7.479,7.5423,4796181,0
+ACGL.US,D,20091030,000000,7.5267,7.5523,7.4723,7.4857,5318181,0
+ACGL.US,D,20091102,000000,7.4833,7.5723,7.441,7.5333,5415408,0
+ACGL.US,D,20091103,000000,7.4867,7.5843,7.4867,7.5733,3779919,0
+ACGL.US,D,20091104,000000,7.6157,7.6577,7.5143,7.5277,6145893,0
+ACGL.US,D,20091105,000000,7.59,7.59,7.5077,7.549,3887955,0
+ACGL.US,D,20091106,000000,7.491,7.6523,7.491,7.6457,3995730,0
+ACGL.US,D,20091109,000000,7.6377,7.7477,7.6033,7.7477,3356919,0
+ACGL.US,D,20091110,000000,7.7043,7.7667,7.7043,7.721,2357667,0
+ACGL.US,D,20091111,000000,7.7733,7.8157,7.7233,7.8,3471210,0
+ACGL.US,D,20091112,000000,7.8077,7.8133,7.751,7.769,6413931,0
+ACGL.US,D,20091113,000000,7.8057,7.8057,7.7277,7.7723,7252317,0
+ACGL.US,D,20091116,000000,7.7577,7.8767,7.7577,7.8557,4146588,0
+ACGL.US,D,20091117,000000,7.8133,7.8977,7.8133,7.8777,3299463,0
+ACGL.US,D,20091118,000000,7.849,7.8933,7.8143,7.89,3064167,0
+ACGL.US,D,20091119,000000,7.8343,7.8757,7.8043,7.8533,4083732,0
+ACGL.US,D,20091120,000000,7.75,7.77,7.6543,7.701,6464565,0
+ACGL.US,D,20091123,000000,7.7743,7.779,7.7077,7.7223,3264192,0
+ACGL.US,D,20091124,000000,7.7033,7.7777,7.7033,7.7733,3216681,0
+ACGL.US,D,20091125,000000,7.7377,7.7857,7.6957,7.7723,3616830,0
+ACGL.US,D,20091127,000000,7.451,7.749,7.45,7.6457,4656294,0
+ACGL.US,D,20091130,000000,7.6023,7.7757,7.5777,7.7667,5688243,0
+ACGL.US,D,20091201,000000,7.829,7.8333,7.69,7.741,5255289,0
+ACGL.US,D,20091202,000000,7.78,7.819,7.7133,7.771,4455837,0
+ACGL.US,D,20091203,000000,7.809,7.811,7.6833,7.6923,3059379,0
+ACGL.US,D,20091204,000000,7.7423,7.7677,7.6223,7.7243,3031857,0
+ACGL.US,D,20091207,000000,7.7257,7.7377,7.6877,7.6967,4380093,0
+ACGL.US,D,20091208,000000,7.6977,7.6977,7.619,7.6357,5458437,0
+ACGL.US,D,20091209,000000,7.65,7.7567,7.541,7.7433,5089194,0
+ACGL.US,D,20091210,000000,7.741,7.7957,7.711,7.7833,3865473,0
+ACGL.US,D,20091211,000000,7.8,7.8867,7.7823,7.8533,5889123,0
+ACGL.US,D,20091214,000000,7.889,7.9433,7.8633,7.9057,5049072,0
+ACGL.US,D,20091215,000000,7.839,7.9267,7.77,7.919,4065588,0
+ACGL.US,D,20091216,000000,7.9423,7.9723,7.8877,7.9,5011299,0
+ACGL.US,D,20091217,000000,7.8567,7.9443,7.8177,7.8267,5418837,0
+ACGL.US,D,20091218,000000,7.87,7.9433,7.8277,7.88,9717831,0
+ACGL.US,D,20091221,000000,7.8877,7.969,7.83,7.8433,4194090,0
+ACGL.US,D,20091222,000000,7.879,7.9933,7.8333,7.9823,2499642,0
+ACGL.US,D,20091223,000000,7.9943,8.0277,7.9467,7.951,2135088,0
+ACGL.US,D,20091224,000000,7.9343,8.009,7.9343,7.9877,1318743,0
+ACGL.US,D,20091228,000000,7.989,8.0067,7.9633,7.9857,1835532,0
+ACGL.US,D,20091229,000000,7.9843,8.0023,7.96,7.9857,2499012,0
+ACGL.US,D,20091230,000000,7.989,8.019,7.9623,7.9977,1586394,0
+ACGL.US,D,20091231,000000,8.0167,8.0167,7.949,7.95,1145304,0
+ACGL.US,D,20100104,000000,7.979,8.0223,7.9723,7.9943,4812921,0
+ACGL.US,D,20100105,000000,7.9423,7.9957,7.91,7.9677,3806874,0
+ACGL.US,D,20100106,000000,7.9833,8.0143,7.93,7.9333,3155814,0
+ACGL.US,D,20100107,000000,7.9443,7.9443,7.8667,7.8867,3327129,0
+ACGL.US,D,20100108,000000,7.8943,7.91,7.8423,7.871,2155347,0
+ACGL.US,D,20100111,000000,7.9123,7.9123,7.7833,7.8467,4601394,0
+ACGL.US,D,20100112,000000,7.841,7.8957,7.841,7.869,3436524,0
+ACGL.US,D,20100113,000000,7.861,7.9523,7.861,7.911,3774258,0
+ACGL.US,D,20100114,000000,7.8833,7.949,7.7623,7.9,2411073,0
+ACGL.US,D,20100115,000000,7.9167,7.9223,7.8477,7.8857,2199681,0
+ACGL.US,D,20100119,000000,7.8577,8.0257,7.8577,8.0123,4024008,0
+ACGL.US,D,20100120,000000,7.9867,8.111,7.981,8.0943,3285198,0
+ACGL.US,D,20100121,000000,8.1077,8.1757,8.0557,8.079,3354075,0
+ACGL.US,D,20100122,000000,8.049,8.1367,7.9443,7.961,4784688,0
+ACGL.US,D,20100125,000000,8.019,8.06,7.9177,7.9657,3288510,0
+ACGL.US,D,20100126,000000,7.961,8.0757,7.911,7.92,3593025,0
+ACGL.US,D,20100127,000000,7.8957,7.9957,7.86,7.98,3576285,0
+ACGL.US,D,20100128,000000,8.0057,8.0423,7.8867,7.8867,3814488,0
+ACGL.US,D,20100129,000000,7.9167,8,7.8877,7.949,5022189,0
+ACGL.US,D,20100201,000000,7.99,7.99,7.8643,7.8867,6231042,0
+ACGL.US,D,20100202,000000,7.869,7.8743,7.761,7.8067,11292606,0
+ACGL.US,D,20100203,000000,7.7677,7.859,7.7467,7.811,3344670,0
+ACGL.US,D,20100204,000000,7.8857,7.9033,7.7243,7.7257,3777615,0
+ACGL.US,D,20100205,000000,7.739,7.7767,7.6667,7.7567,4406688,0
+ACGL.US,D,20100208,000000,7.7923,7.82,7.709,7.74,2940102,0
+ACGL.US,D,20100209,000000,7.7677,7.8443,7.7343,7.8223,3878037,0
+ACGL.US,D,20100210,000000,7.7867,7.9,7.7867,7.889,2415906,0
+ACGL.US,D,20100211,000000,7.9023,7.9967,7.8657,7.961,3204441,0
+ACGL.US,D,20100212,000000,7.9133,8.0643,7.8977,8.06,4926042,0
+ACGL.US,D,20100216,000000,8.08,8.1557,8.0433,8.14,6503121,0
+ACGL.US,D,20100217,000000,8.111,8.1657,8.0123,8.039,6721785,0
+ACGL.US,D,20100218,000000,8,8.031,7.981,8,7453197,0
+ACGL.US,D,20100219,000000,7.9757,8.0077,7.9757,8.0033,6094080,0
+ACGL.US,D,20100222,000000,8.0233,8.1023,8.0233,8.0767,6144903,0
+ACGL.US,D,20100223,000000,8.001,8.089,7.9957,8.0743,4233924,0
+ACGL.US,D,20100224,000000,8.0967,8.2343,8.0967,8.2333,5005800,0
+ACGL.US,D,20100225,000000,8.221,8.281,8.21,8.2223,6125067,0
+ACGL.US,D,20100226,000000,8.2777,8.311,8.219,8.22,17272935,0
+ACGL.US,D,20100301,000000,8.2757,8.3333,8.24,8.3333,4488426,0
+ACGL.US,D,20100302,000000,8.3333,8.35,8.3143,8.3367,3536082,0
+ACGL.US,D,20100303,000000,8.3533,8.359,8.27,8.2867,3418038,0
+ACGL.US,D,20100304,000000,8.249,8.31,8.2423,8.3057,3614652,0
+ACGL.US,D,20100305,000000,8.3133,8.3343,8.251,8.3323,4760658,0
+ACGL.US,D,20100308,000000,8.3777,8.5367,8.341,8.511,4983219,0
+ACGL.US,D,20100309,000000,8.4723,8.4777,8.3633,8.399,4230693,0
+ACGL.US,D,20100310,000000,8.42,8.4257,8.3067,8.3323,3584304,0
+ACGL.US,D,20100311,000000,8.3077,8.3723,8.29,8.3333,2961369,0
+ACGL.US,D,20100312,000000,8.361,8.3867,8.3167,8.339,1279602,0
+ACGL.US,D,20100315,000000,8.251,8.339,8.2267,8.319,2055159,0
+ACGL.US,D,20100316,000000,8.3323,8.3477,8.2267,8.3477,1960227,0
+ACGL.US,D,20100317,000000,8.391,8.4643,8.3333,8.4167,3733686,0
+ACGL.US,D,20100318,000000,8.4467,8.4467,8.3567,8.359,2678580,0
+ACGL.US,D,20100319,000000,8.3343,8.3767,8.2657,8.2733,6384429,0
+ACGL.US,D,20100322,000000,8.2757,8.3523,8.2457,8.351,1788075,0
+ACGL.US,D,20100323,000000,8.3443,8.3623,8.301,8.3623,2382867,0
+ACGL.US,D,20100324,000000,8.3667,8.419,8.3333,8.3843,2268243,0
+ACGL.US,D,20100325,000000,8.3957,8.3957,8.351,8.3623,1786536,0
+ACGL.US,D,20100326,000000,8.39,8.3967,8.291,8.3657,2069838,0
+ACGL.US,D,20100329,000000,8.3667,8.4267,8.3667,8.3867,1495629,0
+ACGL.US,D,20100330,000000,8.389,8.4057,8.3443,8.35,1950939,0
+ACGL.US,D,20100331,000000,8.3643,8.5167,8.361,8.4723,4628511,0
+ACGL.US,D,20100401,000000,8.4833,8.5433,8.3867,8.4023,3114747,0
+ACGL.US,D,20100405,000000,8.3877,8.4,8.299,8.3177,3353562,0
+ACGL.US,D,20100406,000000,8.3157,8.3157,8.2223,8.2823,4757094,0
+ACGL.US,D,20100407,000000,8.2567,8.321,8.2567,8.2977,2944449,0
+ACGL.US,D,20100408,000000,8.311,8.3777,8.2377,8.2977,1614672,0
+ACGL.US,D,20100409,000000,8.321,8.3633,8.2677,8.3557,1752678,0
+ACGL.US,D,20100412,000000,8.34,8.3623,8.3123,8.3533,1487007,0
+ACGL.US,D,20100413,000000,8.349,8.3777,8.3177,8.321,1032624,0
+ACGL.US,D,20100414,000000,8.3333,8.4277,8.3333,8.4233,3303468,0
+ACGL.US,D,20100415,000000,8.4057,8.4367,8.351,8.3823,1506150,0
+ACGL.US,D,20100416,000000,8.3423,8.42,8.2977,8.329,2286054,0
+ACGL.US,D,20100419,000000,8.2943,8.4433,8.2723,8.429,2667726,0
+ACGL.US,D,20100420,000000,8.4757,8.4943,8.3967,8.481,1637721,0
+ACGL.US,D,20100421,000000,8.4857,8.531,8.459,8.4623,3159144,0
+ACGL.US,D,20100422,000000,8.4733,8.4733,8.3967,8.4143,2841957,0
+ACGL.US,D,20100423,000000,8.39,8.4877,8.3843,8.4443,3100383,0
+ACGL.US,D,20100426,000000,8.4423,8.5057,8.41,8.4543,3098925,0
+ACGL.US,D,20100427,000000,8.5333,8.5833,8.2177,8.2267,7290801,0
+ACGL.US,D,20100428,000000,8.281,8.43,8.281,8.419,5041800,0
+ACGL.US,D,20100429,000000,8.4143,8.5033,8.4143,8.4543,4963518,0
+ACGL.US,D,20100430,000000,8.421,8.4733,8.3923,8.3977,4587318,0
+ACGL.US,D,20100503,000000,8.4377,8.4623,8.3343,8.381,3887127,0
+ACGL.US,D,20100504,000000,8.3333,8.3767,8.2723,8.2743,3727350,0
+ACGL.US,D,20100505,000000,8.2177,8.3657,8.2177,8.3367,2583576,0
+ACGL.US,D,20100506,000000,8.3543,8.3543,7.3,8.1567,5564556,0
+ACGL.US,D,20100507,000000,8.1943,8.2623,8.1057,8.109,4566996,0
+ACGL.US,D,20100510,000000,8.3577,8.3577,8.1657,8.2743,4272435,0
+ACGL.US,D,20100511,000000,8.1923,8.369,8.13,8.3543,3371130,0
+ACGL.US,D,20100512,000000,8.359,8.49,8.309,8.489,3174192,0
+ACGL.US,D,20100513,000000,8.5543,8.5823,8.4723,8.4933,3253383,0
+ACGL.US,D,20100514,000000,8.4543,8.4743,8.3167,8.3457,3361176,0
+ACGL.US,D,20100517,000000,8.4167,8.42,8.3243,8.4033,3653541,0
+ACGL.US,D,20100518,000000,8.43,8.491,8.3043,8.3057,3516705,0
+ACGL.US,D,20100519,000000,8.2843,8.3767,8.229,8.3333,3821526,0
+ACGL.US,D,20100520,000000,8.23,8.2777,8.0423,8.0423,5265198,0
+ACGL.US,D,20100521,000000,8.001,8.07,7.9423,8.02,7506135,0
+ACGL.US,D,20100524,000000,7.84,8.091,7.821,7.9723,6048774,0
+ACGL.US,D,20100525,000000,7.9143,8.0643,7.871,8.039,6630417,0
+ACGL.US,D,20100526,000000,8.159,8.179,8.0457,8.05,8415072,0
+ACGL.US,D,20100527,000000,8.199,8.231,8.1133,8.23,5620698,0
+ACGL.US,D,20100528,000000,8.15,8.2433,8.1443,8.169,2567853,0
+ACGL.US,D,20100601,000000,8.1533,8.1843,8.001,8.001,3711294,0
+ACGL.US,D,20100602,000000,8.071,8.1267,8.019,8.1267,5547195,0
+ACGL.US,D,20100603,000000,8.12,8.2057,8.1023,8.11,3209175,0
+ACGL.US,D,20100604,000000,8.0333,8.0977,7.9677,7.9767,7772877,0
+ACGL.US,D,20100607,000000,7.9777,8.0167,7.9277,7.929,2438892,0
+ACGL.US,D,20100608,000000,7.9657,8.0067,7.89,7.9957,5415138,0
+ACGL.US,D,20100609,000000,8,8.0657,7.9533,7.9667,7188246,0
+ACGL.US,D,20100610,000000,8.0257,8.1843,8.021,8.17,2564514,0
+ACGL.US,D,20100611,000000,8.1157,8.2243,8.0933,8.2157,2634669,0
+ACGL.US,D,20100614,000000,8.2877,8.3323,8.17,8.2343,3250440,0
+ACGL.US,D,20100615,000000,8.3057,8.4833,8.2343,8.479,4281264,0
+ACGL.US,D,20100616,000000,8.4667,8.52,8.4067,8.4823,3432105,0
+ACGL.US,D,20100617,000000,8.5233,8.6457,8.441,8.6323,4348629,0
+ACGL.US,D,20100618,000000,8.6423,8.68,8.6043,8.659,3588804,0
+ACGL.US,D,20100621,000000,8.68,8.73,8.55,8.5743,2421324,0
+ACGL.US,D,20100622,000000,8.601,8.6623,8.531,8.541,2130525,0
+ACGL.US,D,20100623,000000,8.539,8.5677,8.3943,8.499,2171718,0
+ACGL.US,D,20100624,000000,8.48,8.5623,8.4467,8.4677,1829232,0
+ACGL.US,D,20100625,000000,8.4623,8.5543,8.4323,8.529,4700556,0
+ACGL.US,D,20100628,000000,8.539,8.5543,8.48,8.489,3193173,0
+ACGL.US,D,20100629,000000,8.4067,8.441,8.3077,8.3467,3699684,0
+ACGL.US,D,20100630,000000,8.32,8.38,8.2667,8.2767,2616030,0
+ACGL.US,D,20100701,000000,8.2633,8.291,8.1667,8.2723,2260863,0
+ACGL.US,D,20100702,000000,8.279,8.3957,8.2657,8.3477,2897775,0
+ACGL.US,D,20100706,000000,8.419,8.4443,8.2023,8.259,2763837,0
+ACGL.US,D,20100707,000000,8.1977,8.4577,8.1977,8.45,4816845,0
+ACGL.US,D,20100708,000000,8.5,8.509,8.3667,8.48,1585917,0
+ACGL.US,D,20100709,000000,8.4543,8.621,8.3943,8.62,2516904,0
+ACGL.US,D,20100712,000000,8.619,8.62,8.4567,8.5033,2799045,0
+ACGL.US,D,20100713,000000,8.541,8.6577,8.539,8.6457,3391380,0
+ACGL.US,D,20100714,000000,8.6623,8.6843,8.6133,8.6667,1810854,0
+ACGL.US,D,20100715,000000,8.639,8.6723,8.529,8.5843,1552743,0
+ACGL.US,D,20100716,000000,8.5357,8.549,8.3543,8.371,1972782,0
+ACGL.US,D,20100719,000000,8.38,8.4457,8.3323,8.3867,1831383,0
+ACGL.US,D,20100720,000000,8.3523,8.5023,8.291,8.5,2903751,0
+ACGL.US,D,20100721,000000,8.5,8.601,8.4643,8.4733,3044214,0
+ACGL.US,D,20100722,000000,8.5433,8.6333,8.5143,8.6277,2707722,0
+ACGL.US,D,20100723,000000,8.62,8.69,8.5677,8.6733,2960199,0
+ACGL.US,D,20100726,000000,8.7177,8.9,8.689,8.891,3924666,0
+ACGL.US,D,20100727,000000,8.9033,8.9323,8.6077,8.6267,7897572,0
+ACGL.US,D,20100728,000000,8.5657,8.621,8.4867,8.57,4568868,0
+ACGL.US,D,20100729,000000,8.6457,8.7433,8.5343,8.661,5319531,0
+ACGL.US,D,20100730,000000,8.621,8.7023,8.401,8.6957,3322188,0
+ACGL.US,D,20100802,000000,8.6957,8.8443,8.68,8.7267,2363940,0
+ACGL.US,D,20100803,000000,8.7223,8.7833,8.6723,8.6833,2338182,0
+ACGL.US,D,20100804,000000,8.6943,8.8067,8.6943,8.7933,1480131,0
+ACGL.US,D,20100805,000000,8.7233,8.8257,8.71,8.7177,1215099,0
+ACGL.US,D,20100806,000000,8.6677,8.7333,8.5677,8.72,2450952,0
+ACGL.US,D,20100809,000000,8.7257,8.8277,8.7257,8.8143,1615707,0
+ACGL.US,D,20100810,000000,8.7277,8.8533,8.6833,8.8043,1769931,0
+ACGL.US,D,20100811,000000,8.69,8.7757,8.5933,8.6067,2924037,0
+ACGL.US,D,20100812,000000,8.5457,8.6223,8.49,8.61,2163024,0
+ACGL.US,D,20100813,000000,8.56,8.62,8.5333,8.5633,2010744,0
+ACGL.US,D,20100816,000000,8.5277,8.611,8.5067,8.5977,934254,0
+ACGL.US,D,20100817,000000,8.6323,8.739,8.6123,8.7023,2320686,0
+ACGL.US,D,20100818,000000,8.6843,8.791,8.6557,8.7433,1981422,0
+ACGL.US,D,20100819,000000,8.7123,8.7377,8.6223,8.6277,2488653,0
+ACGL.US,D,20100820,000000,8.5757,8.6857,8.5623,8.679,1197171,0
+ACGL.US,D,20100823,000000,8.701,8.7433,8.671,8.719,1470231,0
+ACGL.US,D,20100824,000000,8.661,8.7133,8.6333,8.64,2626650,0
+ACGL.US,D,20100825,000000,8.6123,8.8177,8.6043,8.799,2486313,0
+ACGL.US,D,20100826,000000,8.7777,8.8323,8.7377,8.749,2651985,0
+ACGL.US,D,20100827,000000,8.8267,8.871,8.701,8.8677,2145969,0
+ACGL.US,D,20100830,000000,8.831,8.861,8.8023,8.829,2836305,0
+ACGL.US,D,20100831,000000,8.7967,8.8833,8.76,8.8667,2960289,0
+ACGL.US,D,20100901,000000,8.889,9.0767,8.869,9.0723,4453227,0
+ACGL.US,D,20100902,000000,9.071,9.071,8.9443,8.9857,3736656,0
+ACGL.US,D,20100903,000000,9.0577,9.0743,8.9733,9.0367,2914452,0
+ACGL.US,D,20100907,000000,9.0043,9.0277,8.919,8.921,1690902,0
+ACGL.US,D,20100908,000000,8.9467,9.0277,8.9357,9.0043,1451088,0
+ACGL.US,D,20100909,000000,9.0267,9.0543,8.9723,9.0257,2195235,0
+ACGL.US,D,20100910,000000,9.0543,9.0543,8.97,8.9743,1508652,0
+ACGL.US,D,20100913,000000,9,9.041,8.959,9.0233,2568699,0
+ACGL.US,D,20100914,000000,9.0133,9.0557,8.98,9.029,1944459,0
+ACGL.US,D,20100915,000000,9.0223,9.1677,9.0057,9.1643,1472472,0
+ACGL.US,D,20100916,000000,9.159,9.191,9.1043,9.1633,1845828,0
+ACGL.US,D,20100917,000000,9.1567,9.2057,9.069,9.1567,2399103,0
+ACGL.US,D,20100920,000000,9.1743,9.1933,9.111,9.181,2674791,0
+ACGL.US,D,20100921,000000,9.1723,9.3943,9.0977,9.1967,3618108,0
+ACGL.US,D,20100922,000000,9.2067,9.2457,9.0923,9.1077,2349891,0
+ACGL.US,D,20100923,000000,9.0857,9.0977,8.999,8.999,1217286,0
+ACGL.US,D,20100924,000000,9.091,9.1333,9.01,9.1167,1139400,0
+ACGL.US,D,20100927,000000,9.101,9.1643,9.099,9.1257,1465407,0
+ACGL.US,D,20100928,000000,9.1477,9.2133,9.07,9.19,1780488,0
+ACGL.US,D,20100929,000000,9.1823,9.2223,9.1433,9.1957,1701918,0
+ACGL.US,D,20100930,000000,9.2177,9.311,9.201,9.311,3104100,0
+ACGL.US,D,20101001,000000,9.2833,9.3223,9.2043,9.2423,2333367,0
+ACGL.US,D,20101004,000000,9.1977,9.2743,9.1877,9.2333,1095957,0
+ACGL.US,D,20101005,000000,9.3177,9.321,9.1977,9.3067,1740321,0
+ACGL.US,D,20101006,000000,9.2643,9.3277,9.249,9.2743,1063746,0
+ACGL.US,D,20101007,000000,9.329,9.329,9.2057,9.211,1864818,0
+ACGL.US,D,20101008,000000,9.2333,9.269,9.1767,9.23,694611,0
+ACGL.US,D,20101011,000000,9.221,9.2867,9.1957,9.219,1756368,0
+ACGL.US,D,20101012,000000,9.2,9.2367,9.1657,9.2243,1811727,0
+ACGL.US,D,20101013,000000,9.2267,9.4023,9.2267,9.3843,3590406,0
+ACGL.US,D,20101014,000000,9.3333,9.3933,9.3057,9.379,3295602,0
+ACGL.US,D,20101015,000000,9.401,9.4433,9.3657,9.3733,986688,0
+ACGL.US,D,20101018,000000,9.4,9.4367,9.3623,9.4243,1047393,0
+ACGL.US,D,20101019,000000,9.34,9.48,9.34,9.38,2029095,0
+ACGL.US,D,20101020,000000,9.411,9.4743,9.3743,9.461,5279625,0
+ACGL.US,D,20101021,000000,9.4967,9.567,9.4943,9.538,3166875,0
+ACGL.US,D,20101022,000000,9.5,9.564,9.4977,9.548,2423016,0
+ACGL.US,D,20101025,000000,9.573,9.639,9.544,9.621,4214727,0
+ACGL.US,D,20101026,000000,9.538,9.631,9.4857,9.611,4603518,0
+ACGL.US,D,20101027,000000,9.606,9.66,9.561,9.65,4724271,0
+ACGL.US,D,20101028,000000,9.66,9.676,9.627,9.663,3660363,0
+ACGL.US,D,20101029,000000,9.587,9.637,9.49,9.6,4512132,0
+ACGL.US,D,20101101,000000,9.648,9.757,9.601,9.714,3249288,0
+ACGL.US,D,20101102,000000,9.753,9.789,9.744,9.781,1566036,0
+ACGL.US,D,20101103,000000,9.768,9.793,9.67,9.718,2900655,0
+ACGL.US,D,20101104,000000,9.718,10.02,9.698,10.012,3797397,0
+ACGL.US,D,20101105,000000,9.973,10.016,9.932,9.991,2022939,0
+ACGL.US,D,20101108,000000,9.95,10.01,9.899,10.002,2219841,0
+ACGL.US,D,20101109,000000,10,10.039,9.867,9.867,2908485,0
+ACGL.US,D,20101110,000000,9.867,10.099,9.86,10.067,2814057,0
+ACGL.US,D,20101111,000000,9.991,10.084,9.986,10.027,2294082,0
+ACGL.US,D,20101112,000000,9.979,10.018,9.946,9.95,1993761,0
+ACGL.US,D,20101115,000000,9.961,10.076,9.961,10.034,2287458,0
+ACGL.US,D,20101116,000000,10.006,10.01,9.891,9.941,3417048,0
+ACGL.US,D,20101117,000000,9.942,10,9.901,9.966,2726973,0
+ACGL.US,D,20101118,000000,10.007,10.071,9.982,10.046,1615959,0
+ACGL.US,D,20101119,000000,10.041,10.043,9.977,10.021,1168920,0
+ACGL.US,D,20101122,000000,10,10.074,9.966,10.048,2013678,0
+ACGL.US,D,20101123,000000,9.979,10.089,9.936,10.066,2424510,0
+ACGL.US,D,20101124,000000,10.096,10.201,10.089,10.186,2466117,0
+ACGL.US,D,20101126,000000,10.121,10.228,10.106,10.182,1120248,0
+ACGL.US,D,20101129,000000,10.158,10.194,9.967,10.072,6282873,0
+ACGL.US,D,20101130,000000,9.983,10.04,9.927,10.033,6047388,0
+ACGL.US,D,20101201,000000,10.133,10.133,10.054,10.078,4545927,0
+ACGL.US,D,20101202,000000,10.07,10.203,10.004,10.179,5843466,0
+ACGL.US,D,20101203,000000,10.078,10.127,9.951,10.118,5058477,0
+ACGL.US,D,20101206,000000,9.937,10.019,9.89,9.989,4381407,0
+ACGL.US,D,20101207,000000,10.004,10.053,9.873,9.898,6609744,0
+ACGL.US,D,20101208,000000,9.889,9.954,9.856,9.952,4544775,0
+ACGL.US,D,20101209,000000,9.998,10.011,9.882,9.944,3628602,0
+ACGL.US,D,20101210,000000,9.944,9.998,9.908,9.933,3162879,0
+ACGL.US,D,20101213,000000,9.927,9.993,9.91,9.928,3451266,0
+ACGL.US,D,20101214,000000,9.926,9.973,9.916,9.933,3658671,0
+ACGL.US,D,20101215,000000,9.882,9.993,9.831,9.841,5504805,0
+ACGL.US,D,20101216,000000,9.839,9.914,9.834,9.874,3170484,0
+ACGL.US,D,20101217,000000,9.878,9.923,9.849,9.851,3635532,0
+ACGL.US,D,20101220,000000,9.854,9.878,9.533,9.807,6942546,0
+ACGL.US,D,20101221,000000,9.822,9.879,9.807,9.823,2464479,0
+ACGL.US,D,20101222,000000,9.82,9.893,9.819,9.873,3030696,0
+ACGL.US,D,20101223,000000,9.867,9.886,9.829,9.831,3077595,0
+ACGL.US,D,20101227,000000,9.826,9.886,9.803,9.873,2109870,0
+ACGL.US,D,20101228,000000,9.866,9.879,9.837,9.857,1359909,0
+ACGL.US,D,20101229,000000,9.85,9.867,9.823,9.827,1256562,0
+ACGL.US,D,20101230,000000,9.823,9.857,9.81,9.813,2322693,0
+ACGL.US,D,20101231,000000,9.823,9.833,9.783,9.783,2575449,0
+ACGL.US,D,20110103,000000,9.856,9.856,9.779,9.832,4016322,0
+ACGL.US,D,20110104,000000,9.86,9.864,9.737,9.771,4072491,0
+ACGL.US,D,20110105,000000,9.708,9.821,9.708,9.786,3035637,0
+ACGL.US,D,20110106,000000,9.554,9.778,9.554,9.653,3658707,0
+ACGL.US,D,20110107,000000,9.652,9.689,9.578,9.58,3573468,0
+ACGL.US,D,20110110,000000,9.561,9.586,9.513,9.548,3897459,0
+ACGL.US,D,20110111,000000,9.6,9.734,9.576,9.719,3948750,0
+ACGL.US,D,20110112,000000,9.752,9.789,9.726,9.774,2905407,0
+ACGL.US,D,20110113,000000,9.776,9.778,9.694,9.734,2242080,0
+ACGL.US,D,20110114,000000,9.733,9.781,9.701,9.78,1808262,0
+ACGL.US,D,20110118,000000,9.778,9.814,9.716,9.793,3417597,0
+ACGL.US,D,20110119,000000,9.778,9.839,9.754,9.774,2681712,0
+ACGL.US,D,20110120,000000,9.749,9.803,9.749,9.771,3693762,0
+ACGL.US,D,20110121,000000,9.787,9.792,9.751,9.788,1402164,0
+ACGL.US,D,20110124,000000,9.81,9.93,9.782,9.927,1654164,0
+ACGL.US,D,20110125,000000,9.916,10.01,9.894,9.951,3548403,0
+ACGL.US,D,20110126,000000,9.978,9.978,9.917,9.942,1648980,0
+ACGL.US,D,20110127,000000,9.934,9.971,9.901,9.961,2049399,0
+ACGL.US,D,20110128,000000,9.939,9.956,9.75,9.756,2700207,0
+ACGL.US,D,20110131,000000,9.763,9.907,9.75,9.807,3292857,0
+ACGL.US,D,20110201,000000,9.853,9.937,9.803,9.912,2874690,0
+ACGL.US,D,20110202,000000,9.868,9.944,9.858,9.898,1455093,0
+ACGL.US,D,20110203,000000,9.874,9.996,9.863,9.988,1108413,0
+ACGL.US,D,20110204,000000,10.007,10.028,9.969,9.991,948735,0
+ACGL.US,D,20110207,000000,10.019,10.063,10.011,10.06,1311471,0
+ACGL.US,D,20110208,000000,10.103,10.109,10.057,10.098,1086714,0
+ACGL.US,D,20110209,000000,10.072,10.158,10.043,10.139,3988314,0
+ACGL.US,D,20110210,000000,10.082,10.154,10.049,10.123,1910817,0
+ACGL.US,D,20110211,000000,10.092,10.271,10.092,10.251,1965159,0
+ACGL.US,D,20110214,000000,10.272,10.278,10.121,10.127,2171205,0
+ACGL.US,D,20110215,000000,10.086,10.266,9.933,9.974,4149288,0
+ACGL.US,D,20110216,000000,9.951,10.031,9.936,9.991,2705652,0
+ACGL.US,D,20110218,000000,9.964,10.016,9.923,10.013,3087162,0
+ACGL.US,D,20110222,000000,9.916,9.95,9.756,9.756,3653145,0
+ACGL.US,D,20110223,000000,9.763,9.784,9.716,9.721,8481357,0
+ACGL.US,D,20110224,000000,9.734,9.783,9.686,9.729,4623165,0
+ACGL.US,D,20110225,000000,9.879,10,9.772,9.989,4843584,0
+ACGL.US,D,20110228,000000,10.057,10.087,9.963,10.057,3904974,0
+ACGL.US,D,20110301,000000,10.04,10.174,9.994,10.012,4881024,0
+ACGL.US,D,20110302,000000,10.013,10.058,9.962,9.969,1930905,0
+ACGL.US,D,20110303,000000,10.044,10.076,9.996,10.008,4867668,0
+ACGL.US,D,20110304,000000,9.996,10.059,9.93,9.96,2503881,0
+ACGL.US,D,20110307,000000,9.986,9.99,9.909,9.927,1901790,0
+ACGL.US,D,20110308,000000,9.984,10.097,9.944,10.05,1833201,0
+ACGL.US,D,20110309,000000,10.043,10.103,10.019,10.059,1707462,0
+ACGL.US,D,20110310,000000,10.002,10.052,9.92,9.931,1904337,0
+ACGL.US,D,20110311,000000,9.926,10.12,9.723,10.06,8341380,0
+ACGL.US,D,20110314,000000,9.984,10.139,9.933,10.134,3232269,0
+ACGL.US,D,20110315,000000,9.997,10.319,9.878,10.069,8639964,0
+ACGL.US,D,20110316,000000,10.038,10.059,9.953,10,5146623,0
+ACGL.US,D,20110317,000000,10.08,10.09,9.983,10.013,2937123,0
+ACGL.US,D,20110318,000000,10.121,10.21,10.081,10.108,2545803,0
+ACGL.US,D,20110321,000000,10.176,10.297,10.143,10.288,1738332,0
+ACGL.US,D,20110322,000000,10.274,10.396,10.219,10.307,2325915,0
+ACGL.US,D,20110323,000000,10.257,10.55,10.257,10.507,4044519,0
+ACGL.US,D,20110324,000000,10.532,10.583,10.48,10.557,2926737,0
+ACGL.US,D,20110325,000000,10.556,10.721,10.549,10.651,3122802,0
+ACGL.US,D,20110328,000000,10.646,10.674,10.562,10.562,1350027,0
+ACGL.US,D,20110329,000000,10.568,10.656,10.528,10.616,2725731,0
+ACGL.US,D,20110330,000000,10.602,10.909,10.598,10.877,3021831,0
+ACGL.US,D,20110331,000000,10.88,11.06,10.88,11.02,3119994,0
+ACGL.US,D,20110401,000000,11.101,11.171,10.967,11.169,3503646,0
+ACGL.US,D,20110404,000000,11.351,11.492,11.297,11.36,4584555,0
+ACGL.US,D,20110405,000000,11.367,11.39,11.307,11.353,2554227,0
+ACGL.US,D,20110406,000000,11.44,11.484,11.378,11.41,2589624,0
+ACGL.US,D,20110407,000000,11.427,11.503,11.38,11.423,1957005,0
+ACGL.US,D,20110408,000000,11.431,11.457,11.38,11.397,2199924,0
+ACGL.US,D,20110411,000000,11.363,11.456,11.337,11.411,1998792,0
+ACGL.US,D,20110412,000000,11.36,11.36,11.25,11.31,2429379,0
+ACGL.US,D,20110413,000000,11.376,11.421,11.333,11.389,1486242,0
+ACGL.US,D,20110414,000000,11.377,11.418,11.19,11.281,7834464,0
+ACGL.US,D,20110415,000000,11.348,11.348,11.229,11.326,2259396,0
+ACGL.US,D,20110418,000000,11.233,11.312,11.178,11.29,2403081,0
+ACGL.US,D,20110419,000000,11.3,11.347,11.128,11.162,1985499,0
+ACGL.US,D,20110420,000000,11.143,11.242,11.116,11.194,2355894,0
+ACGL.US,D,20110421,000000,11.238,11.303,11.211,11.29,835038,0
+ACGL.US,D,20110425,000000,11.236,11.37,11.223,11.37,1434897,0
+ACGL.US,D,20110426,000000,11.44,11.733,11.23,11.323,4547214,0
+ACGL.US,D,20110427,000000,11.35,11.498,11.308,11.498,3808179,0
+ACGL.US,D,20110428,000000,11.459,11.627,11.459,11.56,2193444,0
+ACGL.US,D,20110429,000000,11.55,11.563,11.467,11.557,2092788,0
+ACGL.US,D,20110502,000000,11.59,11.591,11.378,11.399,1812249,0
+ACGL.US,D,20110503,000000,11.367,11.467,11.323,11.377,1658718,0
+ACGL.US,D,20110504,000000,11.363,11.413,11.29,11.37,2272905,0
+ACGL.US,D,20110505,000000,11.377,11.407,11.223,11.23,2121768,0
+ACGL.US,D,20110506,000000,11.327,11.433,11.253,11.303,1240038,0
+ACGL.US,D,20110509,000000,11.317,11.417,11.257,11.383,1089873,0
+ACGL.US,D,20110510,000000,11.303,11.42,11.303,11.39,1782603,0
+ACGL.US,D,20110511,000000,11.35,11.41,11.233,11.263,1981062,0
+ACGL.US,D,20110512,000000,11.267,11.617,11.213,11.613,2778483,0
+ACGL.US,D,20110513,000000,11.643,11.707,11.403,11.413,2543490,0
+ACGL.US,D,20110516,000000,11.433,11.53,11.373,11.517,2046204,0
+ACGL.US,D,20110517,000000,11.457,11.467,11.36,11.46,1373796,0
+ACGL.US,D,20110518,000000,11.46,11.51,11.407,11.497,1577745,0
+ACGL.US,D,20110519,000000,11.51,11.547,11.44,11.48,1516662,0
+ACGL.US,D,20110520,000000,11.46,11.6,11.433,11.493,2150655,0
+ACGL.US,D,20110523,000000,11.36,11.467,11.35,11.41,1282398,0
+ACGL.US,D,20110524,000000,11.4,11.437,11.207,11.223,1474248,0
+ACGL.US,D,20110525,000000,11.177,11.197,11.047,11.1,2458335,0
+ACGL.US,D,20110526,000000,11.067,11.21,11.05,11.17,1747914,0
+ACGL.US,D,20110527,000000,11.207,11.347,11.137,11.267,1984323,0
+ACGL.US,D,20110531,000000,11.3,11.333,11.163,11.243,5264190,0
+ACGL.US,D,20110601,000000,11.2,11.35,11.137,11.153,3504849,0
+ACGL.US,D,20110602,000000,11.183,11.29,11.097,11.29,1879164,0
+ACGL.US,D,20110603,000000,11.157,11.34,11.143,11.227,1299915,0
+ACGL.US,D,20110606,000000,11.183,11.223,11.093,11.183,1308318,0
+ACGL.US,D,20110607,000000,11.217,11.227,11.137,11.147,896637,0
+ACGL.US,D,20110608,000000,11.113,11.133,11.063,11.09,842067,0
+ACGL.US,D,20110609,000000,11.087,11.087,10.88,11.05,1464972,0
+ACGL.US,D,20110610,000000,11.027,11.027,10.883,10.893,1163466,0
+ACGL.US,D,20110613,000000,10.86,11.017,10.81,10.95,1376292,0
+ACGL.US,D,20110614,000000,11.02,11.127,10.977,11.053,1465497,0
+ACGL.US,D,20110615,000000,10.95,11,10.75,10.86,2322738,0
+ACGL.US,D,20110616,000000,10.867,10.997,10.84,10.93,1519029,0
+ACGL.US,D,20110617,000000,10.983,11.003,10.827,10.85,3228240,0
+ACGL.US,D,20110620,000000,10.787,10.967,10.787,10.917,1028403,0
+ACGL.US,D,20110621,000000,10.917,10.927,10.83,10.907,1507593,0
+ACGL.US,D,20110622,000000,10.903,10.927,10.823,10.843,1021998,0
+ACGL.US,D,20110623,000000,10.767,10.78,10.62,10.77,1900446,0
+ACGL.US,D,20110624,000000,10.723,10.773,10.503,10.663,3487071,0
+ACGL.US,D,20110627,000000,10.64,10.9,10.593,10.88,1467000,0
+ACGL.US,D,20110628,000000,10.883,10.907,10.733,10.757,1622040,0
+ACGL.US,D,20110629,000000,10.797,10.807,10.663,10.767,2185146,0
+ACGL.US,D,20110630,000000,10.74,10.933,10.62,10.64,4466820,0
+ACGL.US,D,20110701,000000,10.68,10.897,10.64,10.853,2826243,0
+ACGL.US,D,20110705,000000,10.863,10.893,10.757,10.787,1305150,0
+ACGL.US,D,20110706,000000,10.79,10.89,10.737,10.88,929808,0
+ACGL.US,D,20110707,000000,10.933,11.027,10.883,11.02,1228662,0
+ACGL.US,D,20110708,000000,10.91,11.03,10.87,11.013,1678461,0
+ACGL.US,D,20110711,000000,10.92,10.96,10.797,10.887,1522488,0
+ACGL.US,D,20110712,000000,10.867,11.037,10.867,10.99,1268772,0
+ACGL.US,D,20110713,000000,11.05,11.197,11.007,11.113,1996704,0
+ACGL.US,D,20110714,000000,11.163,11.163,10.933,10.943,918192,0
+ACGL.US,D,20110715,000000,10.983,10.983,10.857,10.883,1303428,0
+ACGL.US,D,20110718,000000,10.84,10.873,10.71,10.773,1181133,0
+ACGL.US,D,20110719,000000,10.793,10.833,10.637,10.807,1890156,0
+ACGL.US,D,20110720,000000,10.797,10.833,10.743,10.757,1135362,0
+ACGL.US,D,20110721,000000,10.773,10.933,10.747,10.91,1422150,0
+ACGL.US,D,20110722,000000,10.873,10.983,10.833,10.907,2784408,0
+ACGL.US,D,20110725,000000,10.85,11.1,10.847,11.033,2321787,0
+ACGL.US,D,20110726,000000,11.113,11.597,11.097,11.513,4920342,0
+ACGL.US,D,20110727,000000,11.427,11.537,11.35,11.39,3552588,0
+ACGL.US,D,20110728,000000,11.35,11.417,11.257,11.277,1662816,0
+ACGL.US,D,20110729,000000,11.19,11.407,11.157,11.267,1948098,0
+ACGL.US,D,20110801,000000,11.293,11.35,11.137,11.16,2004030,0
+ACGL.US,D,20110802,000000,11.11,11.333,11.083,11.087,2206929,0
+ACGL.US,D,20110803,000000,11.07,11.103,10.897,11.033,1972008,0
+ACGL.US,D,20110804,000000,10.9,11.023,10.887,10.907,4423950,0
+ACGL.US,D,20110805,000000,10.823,11.087,10.757,10.897,4067550,0
+ACGL.US,D,20110808,000000,10.673,10.823,10.023,10.067,6887973,0
+ACGL.US,D,20110809,000000,10.213,10.753,10.097,10.747,5973684,0
+ACGL.US,D,20110810,000000,10.54,10.66,10.37,10.423,5661981,0
+ACGL.US,D,20110811,000000,10.52,11.11,10.447,10.977,4161933,0
+ACGL.US,D,20110812,000000,11.033,11.083,10.81,10.96,2831061,0
+ACGL.US,D,20110815,000000,11.053,11.36,11.043,11.35,2931369,0
+ACGL.US,D,20110816,000000,11.253,11.297,11.103,11.177,2644521,0
+ACGL.US,D,20110817,000000,11.25,11.34,11.21,11.317,1495125,0
+ACGL.US,D,20110818,000000,11.003,11.18,10.933,10.98,4323849,0
+ACGL.US,D,20110819,000000,10.873,10.983,10.763,10.79,2258613,0
+ACGL.US,D,20110822,000000,11.017,11.053,10.743,10.79,1580577,0
+ACGL.US,D,20110823,000000,10.797,10.917,10.767,10.853,2680845,0
+ACGL.US,D,20110824,000000,10.78,10.907,10.74,10.86,4100472,0
+ACGL.US,D,20110825,000000,10.9,11.053,10.587,10.683,2503182,0
+ACGL.US,D,20110826,000000,10.59,10.9,10.49,10.887,3295683,0
+ACGL.US,D,20110829,000000,11,11.333,10.967,11.327,3563115,0
+ACGL.US,D,20110830,000000,11.303,11.31,11.153,11.17,2074392,0
+ACGL.US,D,20110831,000000,11.243,11.313,11.133,11.227,2221458,0
+ACGL.US,D,20110901,000000,11.32,11.367,11.187,11.313,2623374,0
+ACGL.US,D,20110902,000000,11.163,11.233,11.007,11.01,933558,0
+ACGL.US,D,20110906,000000,10.793,10.977,10.74,10.9,2018574,0
+ACGL.US,D,20110907,000000,11.033,11.22,11.013,11.2,2428377,0
+ACGL.US,D,20110908,000000,11.13,11.22,11.053,11.057,1485390,0
+ACGL.US,D,20110909,000000,10.883,10.97,10.77,10.8,2716119,0
+ACGL.US,D,20110912,000000,10.683,10.89,10.67,10.88,2334354,0
+ACGL.US,D,20110913,000000,10.933,11.153,10.887,11,7126149,0
+ACGL.US,D,20110914,000000,11.007,11.15,10.96,11.087,3597252,0
+ACGL.US,D,20110915,000000,11.133,11.18,11.047,11.163,2402628,0
+ACGL.US,D,20110916,000000,11.153,11.267,11.113,11.217,2377362,0
+ACGL.US,D,20110919,000000,10.963,11.093,10.93,10.95,2536596,0
+ACGL.US,D,20110920,000000,10.977,11.163,10.963,10.993,1747260,0
+ACGL.US,D,20110921,000000,10.953,11.02,10.617,10.623,2014854,0
+ACGL.US,D,20110922,000000,10.39,10.56,10.347,10.493,2824695,0
+ACGL.US,D,20110923,000000,10.423,10.54,10.31,10.53,2028585,0
+ACGL.US,D,20110926,000000,10.567,10.673,10.453,10.673,2034408,0
+ACGL.US,D,20110927,000000,10.853,10.867,10.657,10.713,1579650,0
+ACGL.US,D,20110928,000000,10.773,10.81,10.507,10.513,1937301,0
+ACGL.US,D,20110929,000000,10.72,10.85,10.623,10.847,1593339,0
+ACGL.US,D,20110930,000000,10.817,10.977,10.77,10.893,2945079,0
+ACGL.US,D,20111003,000000,10.907,10.95,10.63,10.643,2305836,0
+ACGL.US,D,20111004,000000,10.58,10.99,10.487,10.983,3405747,0
+ACGL.US,D,20111005,000000,10.99,11.09,10.817,11.05,2246991,0
+ACGL.US,D,20111006,000000,11.083,11.143,10.923,11.067,1659456,0
+ACGL.US,D,20111007,000000,11.097,11.117,10.803,10.82,1290357,0
+ACGL.US,D,20111010,000000,10.893,11.097,10.88,11.09,2227563,0
+ACGL.US,D,20111011,000000,10.953,11.103,10.917,10.93,1306197,0
+ACGL.US,D,20111012,000000,11.017,11.017,10.9,10.97,2526042,0
+ACGL.US,D,20111013,000000,10.9,11.07,10.85,11.01,1988184,0
+ACGL.US,D,20111014,000000,11.07,11.18,10.94,11.177,2174988,0
+ACGL.US,D,20111017,000000,11.067,11.203,11.01,11.103,1719357,0
+ACGL.US,D,20111018,000000,11.113,11.257,10.95,11.203,2808540,0
+ACGL.US,D,20111019,000000,11.17,11.417,11.1,11.353,2915109,0
+ACGL.US,D,20111020,000000,11.243,11.663,11.243,11.66,2663706,0
+ACGL.US,D,20111021,000000,11.757,12.037,11.647,12.023,3046539,0
+ACGL.US,D,20111024,000000,12,12.22,11.97,12.14,3356580,0
+ACGL.US,D,20111025,000000,12.133,12.503,11.957,11.97,2562972,0
+ACGL.US,D,20111026,000000,12.143,12.277,11.84,12.047,4246146,0
+ACGL.US,D,20111027,000000,12.3,12.357,12.027,12.223,2434815,0
+ACGL.US,D,20111028,000000,12.203,12.25,12.09,12.18,2123550,0
+ACGL.US,D,20111031,000000,12.02,12.18,11.953,11.99,3533304,0
+ACGL.US,D,20111101,000000,11.593,11.973,11.567,11.633,5163231,0
+ACGL.US,D,20111102,000000,11.74,11.967,11.677,11.953,2595372,0
+ACGL.US,D,20111103,000000,12,12.053,11.897,11.96,2923866,0
+ACGL.US,D,20111104,000000,11.817,12.057,11.817,12,2222469,0
+ACGL.US,D,20111107,000000,11.94,12.03,11.887,12.027,2356230,0
+ACGL.US,D,20111108,000000,12.077,12.21,11.993,12.2,2067306,0
+ACGL.US,D,20111109,000000,12.003,12.09,11.97,11.997,3320142,0
+ACGL.US,D,20111110,000000,12.063,12.067,11.84,11.923,2671617,0
+ACGL.US,D,20111111,000000,11.973,12.25,11.97,12.247,3105888,0
+ACGL.US,D,20111114,000000,12.18,12.327,12.167,12.24,3373014,0
+ACGL.US,D,20111115,000000,12.253,12.273,12.147,12.257,2980077,0
+ACGL.US,D,20111116,000000,12.213,12.213,12.123,12.17,3541899,0
+ACGL.US,D,20111117,000000,12.123,12.247,11.98,11.98,3473757,0
+ACGL.US,D,20111118,000000,12.023,12.2,11.947,12.15,4052652,0
+ACGL.US,D,20111121,000000,12.057,12.11,11.91,12.003,2405601,0
+ACGL.US,D,20111122,000000,12.017,12.027,11.9,11.93,1685892,0
+ACGL.US,D,20111123,000000,11.85,11.987,11.62,11.62,2163000,0
+ACGL.US,D,20111125,000000,11.55,12.09,11.55,12.073,3521310,0
+ACGL.US,D,20111128,000000,12.333,12.333,12.05,12.187,4110195,0
+ACGL.US,D,20111129,000000,12.2,12.347,12.18,12.297,3538764,0
+ACGL.US,D,20111130,000000,12.4,12.597,12.283,12.59,7012278,0
+ACGL.US,D,20111201,000000,12.617,12.637,12.483,12.493,2847960,0
+ACGL.US,D,20111202,000000,12.52,12.663,12.393,12.43,2412822,0
+ACGL.US,D,20111205,000000,12.573,12.593,12.363,12.433,2731608,0
+ACGL.US,D,20111206,000000,12.417,12.533,12.357,12.503,2625018,0
+ACGL.US,D,20111207,000000,12.387,12.497,12.293,12.473,2292492,0
+ACGL.US,D,20111208,000000,12.393,12.453,12.293,12.313,2334339,0
+ACGL.US,D,20111209,000000,12.39,12.533,12.303,12.47,2910375,0
+ACGL.US,D,20111212,000000,12.353,12.413,12.2,12.267,1985562,0
+ACGL.US,D,20111213,000000,12.267,12.357,12.06,12.12,1465059,0
+ACGL.US,D,20111214,000000,12.037,12.207,12.033,12.143,2823963,0
+ACGL.US,D,20111215,000000,12.267,12.303,12.15,12.213,2127555,0
+ACGL.US,D,20111216,000000,12.237,12.39,12.213,12.327,3936891,0
+ACGL.US,D,20111219,000000,12.42,12.44,12.14,12.16,1789233,0
+ACGL.US,D,20111220,000000,12.2,12.3,12.16,12.23,2500869,0
+ACGL.US,D,20111221,000000,12.277,12.447,12.193,12.34,2884803,0
+ACGL.US,D,20111222,000000,12.32,12.36,12.24,12.3,1584510,0
+ACGL.US,D,20111223,000000,12.373,12.623,12.343,12.5,934779,0
+ACGL.US,D,20111227,000000,12.507,12.557,12.407,12.55,1431468,0
+ACGL.US,D,20111228,000000,12.457,12.543,12.363,12.387,1452777,0
+ACGL.US,D,20111229,000000,12.42,12.473,12.38,12.44,1001412,0
+ACGL.US,D,20111230,000000,12.48,12.48,12.363,12.41,883344,0
+ACGL.US,D,20120103,000000,12.597,12.61,12.37,12.493,2733912,0
+ACGL.US,D,20120104,000000,12.543,12.547,12.213,12.267,2248854,0
+ACGL.US,D,20120105,000000,12.203,12.503,12.077,12.5,2534196,0
+ACGL.US,D,20120106,000000,12.57,12.62,12.47,12.487,1424175,0
+ACGL.US,D,20120109,000000,12.43,12.443,12.303,12.397,704346,0
+ACGL.US,D,20120110,000000,12.473,12.52,12.383,12.477,1103979,0
+ACGL.US,D,20120111,000000,12.467,12.47,12.347,12.383,1449888,0
+ACGL.US,D,20120112,000000,12.37,12.403,12.31,12.403,1439544,0
+ACGL.US,D,20120113,000000,12.39,12.397,12.253,12.39,1868646,0
+ACGL.US,D,20120117,000000,12.433,12.467,12.297,12.313,1518543,0
+ACGL.US,D,20120118,000000,12.223,12.337,12.163,12.32,2520714,0
+ACGL.US,D,20120119,000000,12.313,12.333,12.253,12.297,1246869,0
+ACGL.US,D,20120120,000000,12.357,12.48,12.283,12.467,1086120,0
+ACGL.US,D,20120123,000000,12.387,12.427,12.233,12.323,976590,0
+ACGL.US,D,20120124,000000,12.287,12.33,12.173,12.277,1412676,0
+ACGL.US,D,20120125,000000,12.273,12.393,12.267,12.34,1438839,0
+ACGL.US,D,20120126,000000,12.357,12.413,12.323,12.377,2548143,0
+ACGL.US,D,20120127,000000,12.337,12.36,12.017,12.053,3264351,0
+ACGL.US,D,20120130,000000,12.053,12.087,11.843,11.857,4613364,0
+ACGL.US,D,20120131,000000,11.91,12.067,11.83,12.017,5587203,0
+ACGL.US,D,20120201,000000,12.08,12.353,12.04,12.2,6389892,0
+ACGL.US,D,20120202,000000,12.27,12.33,12.203,12.287,1403118,0
+ACGL.US,D,20120203,000000,12.34,12.38,12.28,12.38,1600269,0
+ACGL.US,D,20120206,000000,12.32,12.43,12.28,12.423,1384257,0
+ACGL.US,D,20120207,000000,12.35,12.61,12.35,12.573,1757175,0
+ACGL.US,D,20120208,000000,12.563,12.687,12.52,12.627,1623414,0
+ACGL.US,D,20120209,000000,12.577,12.65,12.48,12.603,693426,0
+ACGL.US,D,20120210,000000,12.603,12.743,12.487,12.643,1989102,0
+ACGL.US,D,20120213,000000,12.663,12.72,12.577,12.657,1714722,0
+ACGL.US,D,20120214,000000,12.58,12.717,12.507,12.547,1826679,0
+ACGL.US,D,20120215,000000,12.693,12.867,12.453,12.66,2634951,0
+ACGL.US,D,20120216,000000,12.603,12.69,12.473,12.553,2079405,0
+ACGL.US,D,20120217,000000,12.513,12.663,12.513,12.52,1478424,0
+ACGL.US,D,20120221,000000,12.503,12.573,12.43,12.553,1971684,0
+ACGL.US,D,20120222,000000,12.57,12.583,12.263,12.28,1793574,0
+ACGL.US,D,20120223,000000,12.26,12.34,12.22,12.257,1754568,0
+ACGL.US,D,20120224,000000,12.317,12.437,12.29,12.397,1996401,0
+ACGL.US,D,20120227,000000,12.333,12.333,12.207,12.25,1241040,0
+ACGL.US,D,20120228,000000,12.217,12.3,12.127,12.23,1923675,0
+ACGL.US,D,20120229,000000,12.283,12.383,12.207,12.35,2636178,0
+ACGL.US,D,20120301,000000,12.347,12.547,12.337,12.53,2555322,0
+ACGL.US,D,20120302,000000,12.47,12.537,12.26,12.32,1688631,0
+ACGL.US,D,20120305,000000,12.253,12.29,12.133,12.267,1801317,0
+ACGL.US,D,20120306,000000,12.2,12.2,12.053,12.133,2048694,0
+ACGL.US,D,20120307,000000,12.177,12.243,12.073,12.23,1140789,0
+ACGL.US,D,20120308,000000,12.293,12.293,12.11,12.277,1542030,0
+ACGL.US,D,20120309,000000,12.277,12.477,12.26,12.457,1538538,0
+ACGL.US,D,20120312,000000,12.42,12.503,12.36,12.363,1166565,0
+ACGL.US,D,20120313,000000,12.367,12.513,12.367,12.497,1999350,0
+ACGL.US,D,20120314,000000,12.453,12.497,12.32,12.463,1734792,0
+ACGL.US,D,20120315,000000,12.493,12.497,12.36,12.407,1191840,0
+ACGL.US,D,20120316,000000,12.417,12.417,12.22,12.223,1025517,0
+ACGL.US,D,20120319,000000,12.223,12.403,12.17,12.347,1608138,0
+ACGL.US,D,20120320,000000,12.24,12.363,12.24,12.35,1096806,0
+ACGL.US,D,20120321,000000,12.317,12.417,12.243,12.27,1314282,0
+ACGL.US,D,20120322,000000,12.18,12.237,12.037,12.043,1843296,0
+ACGL.US,D,20120323,000000,12.06,12.187,12.027,12.167,922440,0
+ACGL.US,D,20120326,000000,12.237,12.333,12.203,12.333,1612110,0
+ACGL.US,D,20120327,000000,12.32,12.383,12.28,12.29,1537182,0
+ACGL.US,D,20120328,000000,12.25,12.347,12.223,12.343,1169259,0
+ACGL.US,D,20120329,000000,12.31,12.44,12.253,12.42,1345035,0
+ACGL.US,D,20120330,000000,12.44,12.483,12.37,12.413,1964517,0
+ACGL.US,D,20120402,000000,12.36,12.49,12.343,12.477,1348146,0
+ACGL.US,D,20120403,000000,12.457,12.573,12.353,12.417,1481673,0
+ACGL.US,D,20120404,000000,12.357,12.43,12.29,12.4,1522152,0
+ACGL.US,D,20120405,000000,12.353,12.453,12.31,12.453,690537,0
+ACGL.US,D,20120409,000000,12.383,12.503,12.373,12.5,1876206,0
+ACGL.US,D,20120410,000000,12.5,12.533,12.407,12.483,2749041,0
+ACGL.US,D,20120411,000000,12.553,12.597,12.473,12.597,1883601,0
+ACGL.US,D,20120412,000000,12.633,12.633,12.533,12.62,2207007,0
+ACGL.US,D,20120413,000000,12.633,12.663,12.563,12.573,1328340,0
+ACGL.US,D,20120416,000000,12.64,12.667,12.577,12.633,1213866,0
+ACGL.US,D,20120417,000000,12.633,12.69,12.51,12.683,2424393,0
+ACGL.US,D,20120418,000000,12.7,12.7,12.603,12.667,2052111,0
+ACGL.US,D,20120419,000000,12.653,12.92,12.653,12.847,2172633,0
+ACGL.US,D,20120420,000000,12.9,12.9,12.79,12.863,1593168,0
+ACGL.US,D,20120423,000000,12.827,12.853,12.717,12.833,2375517,0
+ACGL.US,D,20120424,000000,12.833,12.95,12.823,12.913,1796847,0
+ACGL.US,D,20120425,000000,13,13.033,12.957,13.023,2021763,0
+ACGL.US,D,20120426,000000,12.957,13.117,12.82,13.05,5640831,0
+ACGL.US,D,20120427,000000,13.073,13.11,13.007,13.08,3128280,0
+ACGL.US,D,20120430,000000,13.1,13.137,13.043,13.093,3287145,0
+ACGL.US,D,20120501,000000,13.13,13.13,12.993,13.037,3414885,0
+ACGL.US,D,20120502,000000,12.977,13.153,12.907,13.117,1483743,0
+ACGL.US,D,20120503,000000,13.107,13.213,13.07,13.077,1421925,0
+ACGL.US,D,20120504,000000,13.023,13.073,12.95,13.033,1654041,0
+ACGL.US,D,20120507,000000,12.983,13.037,12.943,12.97,1145919,0
+ACGL.US,D,20120508,000000,12.937,12.983,12.86,12.933,1442016,0
+ACGL.US,D,20120509,000000,12.937,12.943,12.73,12.86,1811175,0
+ACGL.US,D,20120510,000000,12.957,13.197,12.927,13.08,2014722,0
+ACGL.US,D,20120511,000000,13,13.167,12.927,13.117,1119858,0
+ACGL.US,D,20120514,000000,13.01,13.05,12.883,12.887,1262898,0
+ACGL.US,D,20120515,000000,12.853,13.047,12.833,13.01,1819932,0
+ACGL.US,D,20120516,000000,13.113,13.113,12.957,12.97,1357158,0
+ACGL.US,D,20120517,000000,12.917,13.103,12.847,13.053,3378819,0
+ACGL.US,D,20120518,000000,13.1,13.103,12.743,12.807,2053668,0
+ACGL.US,D,20120521,000000,12.793,12.857,12.77,12.827,1291200,0
+ACGL.US,D,20120522,000000,12.8,12.897,12.787,12.86,1885641,0
+ACGL.US,D,20120523,000000,12.757,12.923,12.68,12.92,1560642,0
+ACGL.US,D,20120524,000000,12.947,12.947,12.76,12.873,658002,0
+ACGL.US,D,20120525,000000,12.837,12.88,12.733,12.77,1151508,0
+ACGL.US,D,20120529,000000,12.843,12.847,12.713,12.783,995448,0
+ACGL.US,D,20120530,000000,12.73,12.757,12.56,12.573,817566,0
+ACGL.US,D,20120531,000000,12.56,12.77,12.517,12.743,1778067,0
+ACGL.US,D,20120601,000000,12.61,12.687,12.5,12.537,1823901,0
+ACGL.US,D,20120604,000000,12.467,12.553,12.4,12.447,1139052,0
+ACGL.US,D,20120605,000000,12.403,12.517,12.403,12.507,888444,0
+ACGL.US,D,20120606,000000,12.58,12.703,12.507,12.7,971280,0
+ACGL.US,D,20120607,000000,12.787,12.867,12.72,12.743,1003959,0
+ACGL.US,D,20120608,000000,12.677,12.81,12.603,12.807,1440615,0
+ACGL.US,D,20120611,000000,12.867,12.957,12.663,12.677,2334273,0
+ACGL.US,D,20120612,000000,12.747,12.747,12.617,12.673,1226112,0
+ACGL.US,D,20120613,000000,12.623,12.687,12.567,12.577,2290041,0
+ACGL.US,D,20120614,000000,12.637,12.64,12.503,12.55,1490613,0
+ACGL.US,D,20120615,000000,12.507,12.557,12.347,12.367,2594325,0
+ACGL.US,D,20120618,000000,12.35,12.407,12.267,12.29,4032876,0
+ACGL.US,D,20120619,000000,12.277,12.52,12.277,12.5,2610078,0
+ACGL.US,D,20120620,000000,12.56,12.733,12.493,12.7,1986657,0
+ACGL.US,D,20120621,000000,12.72,12.747,12.47,12.473,1214667,0
+ACGL.US,D,20120622,000000,12.547,12.603,12.493,12.56,2349072,0
+ACGL.US,D,20120625,000000,12.487,12.573,12.337,12.517,1396929,0
+ACGL.US,D,20120626,000000,12.553,12.657,12.5,12.65,989595,0
+ACGL.US,D,20120627,000000,12.653,12.883,12.593,12.853,1383135,0
+ACGL.US,D,20120628,000000,12.847,13.473,12.737,12.993,1617696,0
+ACGL.US,D,20120629,000000,13.103,13.23,13.093,13.23,2056200,0
+ACGL.US,D,20120702,000000,13.197,13.333,13.193,13.327,1578621,0
+ACGL.US,D,20120703,000000,13.283,13.483,13.27,13.47,684741,0
+ACGL.US,D,20120705,000000,13.397,13.47,13.313,13.33,1172703,0
+ACGL.US,D,20120706,000000,13.277,13.277,13.043,13.187,1304067,0
+ACGL.US,D,20120709,000000,13.16,13.197,12.997,13.063,1597881,0
+ACGL.US,D,20120710,000000,13.163,13.163,13.01,13.047,1773255,0
+ACGL.US,D,20120711,000000,13.09,13.09,12.82,12.94,2176236,0
+ACGL.US,D,20120712,000000,12.89,13.023,12.757,13.01,1783548,0
+ACGL.US,D,20120713,000000,13.05,13.21,12.967,13.197,1536966,0
+ACGL.US,D,20120716,000000,13.177,13.177,13.033,13.08,1237200,0
+ACGL.US,D,20120717,000000,13.103,13.24,13.05,13.237,2264313,0
+ACGL.US,D,20120718,000000,13.19,13.283,13.173,13.217,1172289,0
+ACGL.US,D,20120719,000000,13.293,13.293,13.107,13.187,1016688,0
+ACGL.US,D,20120720,000000,13.167,13.173,12.97,13.05,2261088,0
+ACGL.US,D,20120723,000000,12.933,12.977,12.853,12.96,907713,0
+ACGL.US,D,20120724,000000,12.907,12.94,12.79,12.88,1083015,0
+ACGL.US,D,20120725,000000,12.87,13.173,12.837,13.057,2464704,0
+ACGL.US,D,20120726,000000,13.13,13.13,12.69,12.793,3112059,0
+ACGL.US,D,20120727,000000,12.943,13.1,12.87,13.093,1898565,0
+ACGL.US,D,20120730,000000,13.08,13.163,12.99,13.147,1037907,0
+ACGL.US,D,20120731,000000,13.07,13.073,12.877,12.933,1994760,0
+ACGL.US,D,20120801,000000,12.987,13.013,12.877,12.977,1349676,0
+ACGL.US,D,20120802,000000,12.943,13.117,12.923,13.073,1237449,0
+ACGL.US,D,20120803,000000,13.123,13.163,12.97,13.033,1255095,0
+ACGL.US,D,20120806,000000,13.093,13.16,13,13.007,1716366,0
+ACGL.US,D,20120807,000000,13.063,13.127,13.01,13.12,657753,0
+ACGL.US,D,20120808,000000,13.133,13.22,13.017,13.207,863589,0
+ACGL.US,D,20120809,000000,13.22,13.27,13.103,13.107,1221390,0
+ACGL.US,D,20120810,000000,13.117,13.16,13.067,13.087,1496538,0
+ACGL.US,D,20120813,000000,13.087,13.15,12.993,13.147,874728,0
+ACGL.US,D,20120814,000000,13.16,13.277,13.094,13.177,884679,0
+ACGL.US,D,20120815,000000,13.147,13.317,13.127,13.227,1248123,0
+ACGL.US,D,20120816,000000,13.2,13.263,13.147,13.213,945777,0
+ACGL.US,D,20120817,000000,13.2,13.327,13.135,13.263,809952,0
+ACGL.US,D,20120820,000000,13.223,13.283,13.22,13.27,854679,0
+ACGL.US,D,20120821,000000,13.263,13.307,13.21,13.283,872502,0
+ACGL.US,D,20120822,000000,13.24,13.33,13.163,13.32,1282578,0
+ACGL.US,D,20120823,000000,13.297,13.333,13.233,13.247,727059,0
+ACGL.US,D,20120824,000000,13.203,13.497,13.203,13.43,1448262,0
+ACGL.US,D,20120827,000000,13.433,13.547,13.377,13.42,696948,0
+ACGL.US,D,20120828,000000,13.457,13.473,13.377,13.397,580806,0
+ACGL.US,D,20120829,000000,13.357,13.463,13.317,13.357,806166,0
+ACGL.US,D,20120830,000000,13.367,13.37,13.19,13.21,1393962,0
+ACGL.US,D,20120831,000000,13.267,13.32,13.212,13.303,1604274,0
+ACGL.US,D,20120904,000000,13.22,13.438,13.157,13.397,1104888,0
+ACGL.US,D,20120905,000000,13.4,13.423,13.28,13.3,1253412,0
+ACGL.US,D,20120906,000000,13.33,13.423,13.33,13.367,1590021,0
+ACGL.US,D,20120907,000000,13.447,13.573,13.393,13.453,949734,0
+ACGL.US,D,20120910,000000,13.417,13.493,13.317,13.47,924210,0
+ACGL.US,D,20120911,000000,13.49,13.56,13.42,13.55,827487,0
+ACGL.US,D,20120912,000000,13.587,13.633,13.483,13.527,904542,0
+ACGL.US,D,20120913,000000,13.56,13.737,13.51,13.72,1048725,0
+ACGL.US,D,20120914,000000,13.767,13.787,13.647,13.717,1009863,0
+ACGL.US,D,20120917,000000,13.833,13.833,13.653,13.66,726600,0
+ACGL.US,D,20120918,000000,13.667,13.727,13.59,13.7,564738,0
+ACGL.US,D,20120919,000000,13.773,13.773,13.617,13.743,694725,0
+ACGL.US,D,20120920,000000,13.68,13.783,13.643,13.783,587805,0
+ACGL.US,D,20120921,000000,13.847,13.847,13.653,13.677,844503,0
+ACGL.US,D,20120924,000000,13.65,13.793,13.65,13.77,584463,0
+ACGL.US,D,20120925,000000,13.763,13.82,13.707,13.733,1584318,0
+ACGL.US,D,20120926,000000,13.74,13.747,13.607,13.66,1164918,0
+ACGL.US,D,20120927,000000,13.663,13.767,13.613,13.753,798579,0
+ACGL.US,D,20120928,000000,13.687,13.903,13.67,13.88,2069742,0
+ACGL.US,D,20121001,000000,13.973,14.157,13.903,14.127,1440720,0
+ACGL.US,D,20121002,000000,14.127,14.23,14.043,14.06,2091879,0
+ACGL.US,D,20121003,000000,14.047,14.123,14.02,14.083,4872210,0
+ACGL.US,D,20121004,000000,14.153,14.183,14.07,14.133,2754591,0
+ACGL.US,D,20121005,000000,14.197,14.353,14.147,14.337,3819804,0
+ACGL.US,D,20121008,000000,14.333,14.406,14.28,14.333,811119,0
+ACGL.US,D,20121009,000000,14.35,14.367,14.237,14.29,1093476,0
+ACGL.US,D,20121010,000000,14.217,14.417,14.217,14.3,1063389,0
+ACGL.US,D,20121011,000000,14.36,14.457,14.317,14.4,1073364,0
+ACGL.US,D,20121012,000000,14.413,14.497,14.328,14.353,1139046,0
+ACGL.US,D,20121015,000000,14.397,14.573,14.303,14.553,1372776,0
+ACGL.US,D,20121016,000000,14.617,14.827,14.6,14.747,1826781,0
+ACGL.US,D,20121017,000000,14.787,14.79,14.707,14.743,1127808,0
+ACGL.US,D,20121018,000000,14.797,14.993,14.742,14.883,1300812,0
+ACGL.US,D,20121019,000000,14.843,14.923,14.687,14.783,616260,0
+ACGL.US,D,20121022,000000,14.8,14.863,14.667,14.863,1004409,0
+ACGL.US,D,20121023,000000,14.693,14.833,14.61,14.807,1148991,0
+ACGL.US,D,20121024,000000,14.767,14.99,14.767,14.863,1111347,0
+ACGL.US,D,20121025,000000,14.937,15.053,14.862,14.9,1320003,0
+ACGL.US,D,20121026,000000,14.92,14.92,14.677,14.687,2951493,0
+ACGL.US,D,20121031,000000,14.673,14.737,14.227,14.683,2083452,0
+ACGL.US,D,20121101,000000,14.767,14.88,14.673,14.85,1988781,0
+ACGL.US,D,20121102,000000,14.467,14.71,14.073,14.17,5923140,0
+ACGL.US,D,20121105,000000,14.103,14.283,14.014,14.22,1922262,0
+ACGL.US,D,20121106,000000,14.39,14.477,14.12,14.373,1658700,0
+ACGL.US,D,20121107,000000,14.28,14.347,14.243,14.283,2559390,0
+ACGL.US,D,20121108,000000,14.257,14.44,14.247,14.267,1940280,0
+ACGL.US,D,20121109,000000,14.237,14.343,14.18,14.233,1259328,0
+ACGL.US,D,20121112,000000,14.22,14.267,14.17,14.217,1261944,0
+ACGL.US,D,20121113,000000,14.167,14.257,14.06,14.157,2522919,0
+ACGL.US,D,20121114,000000,14.207,14.31,14.127,14.15,1668525,0
+ACGL.US,D,20121115,000000,14.177,14.327,14.071,14.25,1455879,0
+ACGL.US,D,20121116,000000,14.287,14.507,14.22,14.507,2350800,0
+ACGL.US,D,20121119,000000,14.577,14.61,14.317,14.39,2895798,0
+ACGL.US,D,20121120,000000,14.333,14.44,14.247,14.433,2273871,0
+ACGL.US,D,20121121,000000,14.43,14.643,14.397,14.603,2036313,0
+ACGL.US,D,20121123,000000,14.573,14.7,14.533,14.69,757617,0
+ACGL.US,D,20121126,000000,14.623,14.843,14.617,14.803,2116770,0
+ACGL.US,D,20121127,000000,14.777,14.853,14.737,14.74,1664172,0
+ACGL.US,D,20121128,000000,14.7,14.883,14.6,14.857,2151684,0
+ACGL.US,D,20121129,000000,14.883,14.92,14.793,14.88,2257605,0
+ACGL.US,D,20121130,000000,14.837,15.033,14.797,15.033,2863527,0
+ACGL.US,D,20121203,000000,15.04,15.053,14.837,14.873,2318436,0
+ACGL.US,D,20121204,000000,14.757,14.917,14.757,14.807,5921814,0
+ACGL.US,D,20121205,000000,14.853,14.94,14.793,14.92,2277858,0
+ACGL.US,D,20121206,000000,14.94,14.958,14.837,14.87,3208296,0
+ACGL.US,D,20121207,000000,14.887,14.923,14.84,14.91,1418973,0
+ACGL.US,D,20121210,000000,14.69,14.923,14.69,14.857,1457103,0
+ACGL.US,D,20121211,000000,14.857,14.923,14.767,14.797,3082695,0
+ACGL.US,D,20121212,000000,14.883,14.93,14.78,14.807,3787584,0
+ACGL.US,D,20121213,000000,14.73,14.907,14.71,14.733,1516452,0
+ACGL.US,D,20121214,000000,14.743,14.83,14.637,14.657,4360128,0
+ACGL.US,D,20121217,000000,14.65,14.853,14.65,14.763,1573467,0
+ACGL.US,D,20121218,000000,14.82,14.82,14.593,14.613,3464796,0
+ACGL.US,D,20121219,000000,14.633,14.877,14.6,14.713,4766133,0
+ACGL.US,D,20121220,000000,14.667,14.673,14.487,14.567,2562528,0
+ACGL.US,D,20121221,000000,14.45,14.528,14.35,14.37,2573634,0
+ACGL.US,D,20121224,000000,14.297,14.45,14.293,14.41,1017057,0
+ACGL.US,D,20121226,000000,14.44,14.5,14.367,14.46,1904886,0
+ACGL.US,D,20121227,000000,14.433,14.518,14.433,14.48,1715358,0
+ACGL.US,D,20121228,000000,14.39,14.617,14.39,14.46,1349007,0
+ACGL.US,D,20121231,000000,14.453,14.677,14.443,14.673,2560266,0
+ACGL.US,D,20130102,000000,14.793,14.843,14.693,14.793,2932608,0
+ACGL.US,D,20130103,000000,14.757,14.813,14.69,14.75,1966086,0
+ACGL.US,D,20130104,000000,14.77,14.92,14.724,14.877,1591689,0
+ACGL.US,D,20130107,000000,14.85,14.873,14.73,14.73,1296618,0
+ACGL.US,D,20130108,000000,14.727,14.78,14.667,14.75,1810752,0
+ACGL.US,D,20130109,000000,14.743,14.873,14.73,14.803,2375661,0
+ACGL.US,D,20130110,000000,14.873,14.873,14.77,14.837,1712136,0
+ACGL.US,D,20130111,000000,14.873,14.93,14.76,14.927,1384473,0
+ACGL.US,D,20130114,000000,14.903,15.06,14.903,15.027,1299654,0
+ACGL.US,D,20130115,000000,14.97,15.093,14.957,15,1400343,0
+ACGL.US,D,20130116,000000,14.953,15.02,14.89,14.91,1268118,0
+ACGL.US,D,20130117,000000,14.91,14.963,14.857,14.903,999207,0
+ACGL.US,D,20130118,000000,14.913,14.95,14.84,14.853,1332156,0
+ACGL.US,D,20130122,000000,14.917,15.227,14.893,15.227,1884717,0
+ACGL.US,D,20130123,000000,15.22,15.253,15.08,15.15,1067265,0
+ACGL.US,D,20130124,000000,15.13,15.313,15.12,15.193,1018197,0
+ACGL.US,D,20130125,000000,15.253,15.253,15.033,15.107,1603716,0
+ACGL.US,D,20130128,000000,15.107,15.12,14.987,15.11,961035,0
+ACGL.US,D,20130129,000000,15.06,15.213,15.06,15.193,1229631,0
+ACGL.US,D,20130130,000000,15.213,15.28,15.093,15.257,1265949,0
+ACGL.US,D,20130131,000000,15.22,15.483,15.22,15.473,1328730,0
+ACGL.US,D,20130201,000000,15.58,15.78,15.56,15.73,2381628,0
+ACGL.US,D,20130204,000000,15.607,15.683,15.41,15.423,1564716,0
+ACGL.US,D,20130205,000000,15.433,15.627,15.363,15.613,1037724,0
+ACGL.US,D,20130206,000000,15.553,15.773,15.507,15.773,978267,0
+ACGL.US,D,20130207,000000,15.81,15.863,15.76,15.837,2109075,0
+ACGL.US,D,20130208,000000,15.853,16.303,15.79,16.283,3258018,0
+ACGL.US,D,20130211,000000,16.327,16.493,16.23,16.433,2266395,0
+ACGL.US,D,20130212,000000,16.477,16.66,15.907,16.063,3698907,0
+ACGL.US,D,20130213,000000,16.02,16.083,15.917,15.923,2232369,0
+ACGL.US,D,20130214,000000,15.933,15.95,15.827,15.897,1763340,0
+ACGL.US,D,20130215,000000,15.847,15.967,15.837,15.853,1649850,0
+ACGL.US,D,20130219,000000,15.93,16.047,15.805,15.993,1615821,0
+ACGL.US,D,20130220,000000,16.043,16.077,15.91,15.943,1599216,0
+ACGL.US,D,20130221,000000,15.96,16.03,15.923,15.953,1734231,0
+ACGL.US,D,20130222,000000,16.023,16.133,15.98,16.133,1234746,0
+ACGL.US,D,20130225,000000,16.133,16.193,16.057,16.063,1759605,0
+ACGL.US,D,20130226,000000,16.11,16.3,16.053,16.297,2459229,0
+ACGL.US,D,20130227,000000,16.253,16.323,16.153,16.3,1324089,0
+ACGL.US,D,20130228,000000,16.33,16.41,16.243,16.373,2631558,0
+ACGL.US,D,20130301,000000,16.333,16.523,16.3,16.507,3724392,0
+ACGL.US,D,20130304,000000,16.433,16.5,16.293,16.467,2652993,0
+ACGL.US,D,20130305,000000,16.567,16.687,16.49,16.563,1541907,0
+ACGL.US,D,20130306,000000,16.643,16.673,16.487,16.583,2531400,0
+ACGL.US,D,20130307,000000,16.673,16.937,16.667,16.813,2653566,0
+ACGL.US,D,20130308,000000,16.82,16.9,16.747,16.88,701796,0
+ACGL.US,D,20130311,000000,16.88,16.943,16.813,16.94,1069317,0
+ACGL.US,D,20130312,000000,16.933,16.997,16.903,16.937,484497,0
+ACGL.US,D,20130313,000000,16.973,17.107,16.957,17.09,701700,0
+ACGL.US,D,20130314,000000,17.08,17.22,17.05,17.22,1129122,0
+ACGL.US,D,20130315,000000,17.21,17.287,17.167,17.223,1140144,0
+ACGL.US,D,20130318,000000,17.147,17.27,17.107,17.203,905139,0
+ACGL.US,D,20130319,000000,17.217,17.468,17.217,17.397,1446261,0
+ACGL.US,D,20130320,000000,17.48,17.48,17.373,17.433,2887302,0
+ACGL.US,D,20130321,000000,17.417,17.457,17.207,17.29,1135728,0
+ACGL.US,D,20130322,000000,17.38,17.38,17.183,17.27,1519374,0
+ACGL.US,D,20130325,000000,17.41,17.41,17.177,17.257,1549107,0
+ACGL.US,D,20130326,000000,17.293,17.337,17.16,17.193,1838163,0
+ACGL.US,D,20130327,000000,17.127,17.31,17.073,17.237,2350500,0
+ACGL.US,D,20130328,000000,17.277,17.53,17.123,17.523,3822471,0
+ACGL.US,D,20130401,000000,17.59,17.877,17.387,17.523,1390305,0
+ACGL.US,D,20130402,000000,17.623,17.63,17.44,17.487,1299915,0
+ACGL.US,D,20130403,000000,17.55,17.6,17.313,17.343,1401963,0
+ACGL.US,D,20130404,000000,17.387,17.41,17.21,17.267,2693817,0
+ACGL.US,D,20130405,000000,17.13,17.297,17.073,17.213,1556721,0
+ACGL.US,D,20130408,000000,17.167,17.313,17.167,17.307,1747053,0
+ACGL.US,D,20130409,000000,17.447,17.447,17.137,17.233,1552581,0
+ACGL.US,D,20130410,000000,17.247,17.277,17.117,17.25,1538427,0
+ACGL.US,D,20130411,000000,17.23,17.35,17.23,17.28,2420931,0
+ACGL.US,D,20130412,000000,17.25,17.413,17.233,17.4,1172028,0
+ACGL.US,D,20130415,000000,17.127,17.29,16.887,16.897,2270052,0
+ACGL.US,D,20130416,000000,16.893,17.217,16.877,17.21,1831401,0
+ACGL.US,D,20130417,000000,17.18,17.243,17.077,17.227,1925769,0
+ACGL.US,D,20130418,000000,17.243,17.35,17.138,17.2,2016093,0
+ACGL.US,D,20130419,000000,17.18,17.41,17.18,17.4,951255,0
+ACGL.US,D,20130422,000000,17.39,17.39,17.17,17.307,1218102,0
+ACGL.US,D,20130423,000000,17.473,17.633,17.45,17.627,1009017,0
+ACGL.US,D,20130424,000000,17.667,17.817,17.597,17.79,1161396,0
+ACGL.US,D,20130425,000000,17.893,17.903,17.655,17.78,1056909,0
+ACGL.US,D,20130426,000000,17.803,17.807,17.55,17.553,1930860,0
+ACGL.US,D,20130429,000000,17.577,17.753,17.533,17.65,1640613,0
+ACGL.US,D,20130430,000000,17.82,17.9,17.413,17.687,2671821,0
+ACGL.US,D,20130501,000000,17.603,17.833,17.51,17.61,1664298,0
+ACGL.US,D,20130502,000000,17.613,17.715,17.483,17.56,1253331,0
+ACGL.US,D,20130503,000000,17.557,17.693,17.53,17.647,1187115,0
+ACGL.US,D,20130506,000000,17.617,17.803,17.58,17.763,1233450,0
+ACGL.US,D,20130507,000000,17.787,17.957,17.758,17.953,1149174,0
+ACGL.US,D,20130508,000000,17.967,17.98,17.867,17.94,1763808,0
+ACGL.US,D,20130509,000000,17.977,18,17.81,17.843,1727982,0
+ACGL.US,D,20130510,000000,17.81,17.927,17.763,17.913,892062,0
+ACGL.US,D,20130513,000000,17.857,18.04,17.857,17.987,2017038,0
+ACGL.US,D,20130514,000000,17.963,18.213,17.953,18.163,1417686,0
+ACGL.US,D,20130515,000000,18.083,18.173,18.067,18.147,4002258,0
+ACGL.US,D,20130516,000000,18.1,18.12,17.813,17.813,2569788,0
+ACGL.US,D,20130517,000000,17.833,17.88,17.75,17.857,2263740,0
+ACGL.US,D,20130520,000000,17.767,17.897,17.763,17.81,1599027,0
+ACGL.US,D,20130521,000000,17.82,17.843,17.52,17.58,1902921,0
+ACGL.US,D,20130522,000000,17.557,17.623,17.323,17.38,1386492,0
+ACGL.US,D,20130523,000000,17.25,17.513,17.16,17.493,1666311,0
+ACGL.US,D,20130524,000000,17.443,17.443,17.28,17.427,751917,0
+ACGL.US,D,20130528,000000,17.527,17.577,17.237,17.25,1468344,0
+ACGL.US,D,20130529,000000,17.163,17.277,17.093,17.203,1269924,0
+ACGL.US,D,20130530,000000,17.25,17.407,17.237,17.383,1642962,0
+ACGL.US,D,20130531,000000,17.283,17.383,17.04,17.07,4067097,0
+ACGL.US,D,20130603,000000,17.09,17.183,16.987,17.163,2365128,0
+ACGL.US,D,20130604,000000,17.213,17.227,17.087,17.193,1440564,0
+ACGL.US,D,20130605,000000,17.12,17.17,16.95,16.95,2558859,0
+ACGL.US,D,20130606,000000,16.93,17.233,16.89,17.23,1629189,0
+ACGL.US,D,20130607,000000,17.25,17.437,17.163,17.397,1377831,0
+ACGL.US,D,20130610,000000,17.393,17.47,17.307,17.423,918111,0
+ACGL.US,D,20130611,000000,17.297,17.387,17.197,17.207,919095,0
+ACGL.US,D,20130612,000000,17.237,17.3,17.127,17.153,1124187,0
+ACGL.US,D,20130613,000000,17.133,17.33,17.073,17.307,1011198,0
+ACGL.US,D,20130614,000000,17.243,17.3,17.12,17.177,921819,0
+ACGL.US,D,20130617,000000,17.253,17.423,17.195,17.413,941715,0
+ACGL.US,D,20130618,000000,17.37,17.63,17.333,17.56,895512,0
+ACGL.US,D,20130619,000000,17.59,17.59,17.083,17.087,1957014,0
+ACGL.US,D,20130620,000000,16.977,17.107,16.907,16.907,1645761,0
+ACGL.US,D,20130621,000000,16.95,16.997,16.717,16.767,1957632,0
+ACGL.US,D,20130624,000000,16.593,16.81,16.487,16.72,2901702,0
+ACGL.US,D,20130625,000000,16.783,16.837,16.657,16.7,2540493,0
+ACGL.US,D,20130626,000000,16.777,17.027,16.777,16.947,1391118,0
+ACGL.US,D,20130627,000000,17.053,17.207,17,17.18,807135,0
+ACGL.US,D,20130628,000000,17.143,17.217,17.05,17.137,1680930,0
+ACGL.US,D,20130701,000000,17.163,17.363,17.163,17.33,1143660,0
+ACGL.US,D,20130702,000000,17.347,17.413,17.05,17.097,1270050,0
+ACGL.US,D,20130703,000000,17.117,17.143,17,17.12,693606,0
+ACGL.US,D,20130705,000000,17.19,17.323,17.043,17.313,738009,0
+ACGL.US,D,20130708,000000,17.313,17.413,17.31,17.377,990192,0
+ACGL.US,D,20130709,000000,17.497,17.523,17.347,17.47,1965291,0
+ACGL.US,D,20130710,000000,17.43,17.623,17.363,17.59,1118415,0
+ACGL.US,D,20130711,000000,17.667,17.803,17.58,17.787,820788,0
+ACGL.US,D,20130712,000000,17.757,17.963,17.717,17.953,531495,0
+ACGL.US,D,20130715,000000,17.953,18.19,17.857,18.177,1483023,0
+ACGL.US,D,20130716,000000,18.183,18.183,17.962,18.003,1560489,0
+ACGL.US,D,20130717,000000,18.07,18.203,18.04,18.2,1088688,0
+ACGL.US,D,20130718,000000,18.2,18.39,18.17,18.38,1027368,0
+ACGL.US,D,20130719,000000,18.3,18.503,18.28,18.473,904671,0
+ACGL.US,D,20130722,000000,18.427,18.59,18.35,18.55,1103679,0
+ACGL.US,D,20130723,000000,18.623,18.623,18,18.023,1699314,0
+ACGL.US,D,20130724,000000,18.017,18.127,17.937,17.95,1015074,0
+ACGL.US,D,20130725,000000,17.883,18.183,17.874,18.093,1393491,0
+ACGL.US,D,20130726,000000,18.22,18.263,17.957,18.183,905175,0
+ACGL.US,D,20130729,000000,18.143,18.233,18.043,18.12,777501,0
+ACGL.US,D,20130730,000000,18.15,18.21,18.047,18.06,753951,0
+ACGL.US,D,20130731,000000,18.133,18.217,18.03,18.056,835773,0
+ACGL.US,D,20130801,000000,18.19,18.303,18.125,18.133,1956786,0
+ACGL.US,D,20130802,000000,18.133,18.213,18.02,18.113,955287,0
+ACGL.US,D,20130805,000000,18.033,18.117,18.017,18.04,485829,0
+ACGL.US,D,20130806,000000,18.047,18.09,17.937,17.943,1144968,0
+ACGL.US,D,20130807,000000,17.927,18.013,17.887,17.917,1035300,0
+ACGL.US,D,20130808,000000,17.96,18.027,17.877,17.89,465954,0
+ACGL.US,D,20130809,000000,17.893,18.043,17.83,17.987,779415,0
+ACGL.US,D,20130812,000000,17.627,17.967,17.597,17.85,803385,0
+ACGL.US,D,20130813,000000,17.833,17.96,17.69,17.95,1123383,0
+ACGL.US,D,20130814,000000,17.967,18.1,17.877,18.063,862113,0
+ACGL.US,D,20130815,000000,17.98,18.023,17.853,17.923,758355,0
+ACGL.US,D,20130816,000000,17.897,18,17.803,17.807,431304,0
+ACGL.US,D,20130819,000000,17.753,17.873,17.697,17.737,713928,0
+ACGL.US,D,20130820,000000,17.763,17.86,17.667,17.82,440916,0
+ACGL.US,D,20130821,000000,17.8,17.82,17.633,17.633,420156,0
+ACGL.US,D,20130822,000000,17.7,17.943,17.637,17.897,570087,0
+ACGL.US,D,20130823,000000,17.903,17.965,17.737,17.82,555495,0
+ACGL.US,D,20130826,000000,17.8,17.91,17.71,17.747,508296,0
+ACGL.US,D,20130827,000000,17.67,17.82,17.64,17.69,950205,0
+ACGL.US,D,20130828,000000,17.687,17.78,17.627,17.723,653913,0
+ACGL.US,D,20130829,000000,17.667,17.9,17.607,17.817,607842,0
+ACGL.US,D,20130830,000000,17.817,17.817,17.65,17.77,1013724,0
+ACGL.US,D,20130903,000000,17.873,17.957,17.75,17.813,674826,0
+ACGL.US,D,20130904,000000,17.803,17.93,17.717,17.763,732546,0
+ACGL.US,D,20130905,000000,17.797,17.867,17.703,17.74,676242,0
+ACGL.US,D,20130906,000000,17.737,17.867,17.52,17.757,806694,0
+ACGL.US,D,20130909,000000,17.757,17.927,17.677,17.873,502023,0
+ACGL.US,D,20130910,000000,18.023,18.117,17.833,17.903,1065783,0
+ACGL.US,D,20130911,000000,17.867,17.953,17.867,17.95,1588566,0
+ACGL.US,D,20130912,000000,17.72,17.933,17.597,17.653,1187454,0
+ACGL.US,D,20130913,000000,17.603,17.76,17.593,17.667,736869,0
+ACGL.US,D,20130916,000000,17.807,17.937,17.69,17.763,1092612,0
+ACGL.US,D,20130917,000000,17.76,17.883,17.717,17.877,833607,0
+ACGL.US,D,20130918,000000,17.873,18.083,17.83,18.043,1545228,0
+ACGL.US,D,20130919,000000,18.043,18.137,17.983,18.017,1211280,0
+ACGL.US,D,20130920,000000,17.993,18.157,17.94,18.04,3902130,0
+ACGL.US,D,20130923,000000,17.98,18.04,17.907,17.937,1765956,0
+ACGL.US,D,20130924,000000,17.88,17.987,17.84,17.9,1458300,0
+ACGL.US,D,20130925,000000,17.917,18.04,17.81,18.003,1550613,0
+ACGL.US,D,20130926,000000,18.07,18.123,18,18.057,1251300,0
+ACGL.US,D,20130927,000000,18.08,18.137,18.003,18.053,864771,0
+ACGL.US,D,20130930,000000,17.937,18.063,17.85,18.043,2045400,0
+ACGL.US,D,20131001,000000,18.017,18.307,17.95,18.3,1247400,0
+ACGL.US,D,20131002,000000,18.197,18.373,18.12,18.373,1105800,0
+ACGL.US,D,20131003,000000,18.367,18.367,18.177,18.187,861900,0
+ACGL.US,D,20131004,000000,18.167,18.33,18.063,18.323,659100,0
+ACGL.US,D,20131007,000000,18.19,18.373,18.167,18.317,799500,0
+ACGL.US,D,20131008,000000,18.367,18.433,18.283,18.34,1820682,0
+ACGL.US,D,20131009,000000,18.333,18.413,18.12,18.14,1574838,0
+ACGL.US,D,20131010,000000,18.213,18.587,18.213,18.587,758997,0
+ACGL.US,D,20131011,000000,18.523,18.687,18.423,18.663,507000,0
+ACGL.US,D,20131014,000000,18.62,18.737,18.587,18.7,522816,0
+ACGL.US,D,20131015,000000,18.667,18.753,18.553,18.56,704100,0
+ACGL.US,D,20131016,000000,18.63,18.843,18.587,18.837,758100,0
+ACGL.US,D,20131017,000000,18.817,18.967,18.78,18.947,885000,0
+ACGL.US,D,20131018,000000,19.013,19.043,18.883,18.98,922200,0
+ACGL.US,D,20131021,000000,19.023,19.087,18.867,18.983,916095,0
+ACGL.US,D,20131022,000000,19.043,19.353,19.043,19.183,1039500,0
+ACGL.US,D,20131023,000000,19.073,19.203,19,19.08,521445,0
+ACGL.US,D,20131024,000000,19.057,19.21,19.057,19.157,873900,0
+ACGL.US,D,20131025,000000,19.213,19.217,19.107,19.163,853719,0
+ACGL.US,D,20131028,000000,19.12,19.237,19,19.193,1011195,0
+ACGL.US,D,20131029,000000,19.57,19.767,19.177,19.327,1924200,0
+ACGL.US,D,20131030,000000,19.347,19.403,19.197,19.3,1215600,0
+ACGL.US,D,20131031,000000,19.29,19.403,19.227,19.32,2176920,0
+ACGL.US,D,20131101,000000,19.297,19.343,19.22,19.247,882900,0
+ACGL.US,D,20131104,000000,19.253,19.3,19.167,19.23,749454,0
+ACGL.US,D,20131105,000000,19.19,19.297,19.153,19.21,750600,0
+ACGL.US,D,20131106,000000,19.277,19.473,19.24,19.433,1016400,0
+ACGL.US,D,20131107,000000,19.48,19.5,19.303,19.307,681900,0
+ACGL.US,D,20131108,000000,19.35,19.513,19.327,19.49,892200,0
+ACGL.US,D,20131111,000000,19.503,19.587,19.43,19.513,497604,0
+ACGL.US,D,20131112,000000,19.51,19.553,19.277,19.377,839400,0
+ACGL.US,D,20131113,000000,19.27,19.483,19.27,19.483,814800,0
+ACGL.US,D,20131114,000000,19.507,19.593,19.45,19.573,363900,0
+ACGL.US,D,20131115,000000,19.557,19.603,19.38,19.513,955800,0
+ACGL.US,D,20131118,000000,19.497,19.56,19.407,19.463,579300,0
+ACGL.US,D,20131119,000000,19.453,19.511,19.34,19.407,475626,0
+ACGL.US,D,20131120,000000,19.467,19.487,19.257,19.283,846900,0
+ACGL.US,D,20131121,000000,19.327,19.44,19.323,19.407,785400,0
+ACGL.US,D,20131122,000000,19.35,19.687,19.35,19.653,917493,0
+ACGL.US,D,20131125,000000,19.727,19.77,19.617,19.62,673500,0
+ACGL.US,D,20131126,000000,19.583,19.723,19.547,19.557,1704000,0
+ACGL.US,D,20131127,000000,19.553,19.693,19.54,19.647,620400,0
+ACGL.US,D,20131129,000000,19.667,19.717,19.59,19.61,418089,0
+ACGL.US,D,20131202,000000,19.683,19.683,19.453,19.513,1388400,0
+ACGL.US,D,20131203,000000,19.503,19.877,19.367,19.553,1175100,0
+ACGL.US,D,20131204,000000,19.467,19.573,19.22,19.437,770400,0
+ACGL.US,D,20131205,000000,19.357,19.403,19.227,19.24,855300,0
+ACGL.US,D,20131206,000000,19.363,19.55,19.363,19.533,649200,0
+ACGL.US,D,20131209,000000,19.477,19.587,19.43,19.543,813033,0
+ACGL.US,D,20131210,000000,19.467,19.517,19.317,19.32,641400,0
+ACGL.US,D,20131211,000000,19.333,19.357,19.107,19.127,693900,0
+ACGL.US,D,20131212,000000,19.153,19.18,19.057,19.127,922923,0
+ACGL.US,D,20131213,000000,19.207,19.263,19,19.007,697677,0
+ACGL.US,D,20131216,000000,18.953,19.12,18.947,19.023,1306278,0
+ACGL.US,D,20131217,000000,19.02,19.087,18.93,18.957,1034700,0
+ACGL.US,D,20131218,000000,19.037,19.233,18.957,19.207,1035600,0
+ACGL.US,D,20131219,000000,19.173,19.367,19.13,19.277,984600,0
+ACGL.US,D,20131220,000000,19.273,19.543,19.253,19.497,2631900,0
+ACGL.US,D,20131223,000000,19.62,19.62,19.35,19.367,870000,0
+ACGL.US,D,20131224,000000,19.34,19.54,19.32,19.537,157104,0
+ACGL.US,D,20131226,000000,19.617,19.62,19.467,19.543,391743,0
+ACGL.US,D,20131227,000000,19.57,19.57,19.327,19.483,581400,0
+ACGL.US,D,20131230,000000,19.5,19.683,19.49,19.68,754800,0
+ACGL.US,D,20131231,000000,19.64,19.927,19.64,19.897,1621500,0
+ACGL.US,D,20140102,000000,19.753,19.85,19.1,19.123,2592816,0
+ACGL.US,D,20140103,000000,19.09,19.16,18.67,18.757,3620376,0
+ACGL.US,D,20140106,000000,18.833,18.833,18.42,18.58,3224700,0
+ACGL.US,D,20140107,000000,18.64,18.727,18.48,18.587,2455500,0
+ACGL.US,D,20140108,000000,18.457,18.667,18.307,18.477,1914000,0
+ACGL.US,D,20140109,000000,18.547,18.74,18.493,18.643,2279400,0
+ACGL.US,D,20140110,000000,18.667,18.677,18.497,18.537,1369800,0
+ACGL.US,D,20140113,000000,18.47,18.523,18.177,18.38,1171500,0
+ACGL.US,D,20140114,000000,18.4,18.533,18.397,18.49,775500,0
+ACGL.US,D,20140115,000000,18.49,18.49,18.277,18.3,1488300,0
+ACGL.US,D,20140116,000000,18.283,18.327,18.19,18.32,1524453,0
+ACGL.US,D,20140117,000000,18.233,18.317,18.173,18.213,623700,0
+ACGL.US,D,20140121,000000,18.317,18.363,18.097,18.213,1214100,0
+ACGL.US,D,20140122,000000,18.333,18.387,18.227,18.373,1813800,0
+ACGL.US,D,20140123,000000,18.23,18.293,18.017,18.073,2141400,0
+ACGL.US,D,20140124,000000,18.05,18.05,17.867,17.87,1373100,0
+ACGL.US,D,20140127,000000,17.79,18.003,17.733,17.87,895200,0
+ACGL.US,D,20140128,000000,17.877,18.203,17.877,18.057,1254000,0
+ACGL.US,D,20140129,000000,17.913,18.073,17.863,17.87,1200000,0
+ACGL.US,D,20140130,000000,18.003,18.147,17.94,18.1,595200,0
+ACGL.US,D,20140131,000000,17.943,18.083,17.79,17.937,1204200,0
+ACGL.US,D,20140203,000000,17.923,17.959,17.62,17.623,1482099,0
+ACGL.US,D,20140204,000000,17.687,17.723,17.562,17.68,965847,0
+ACGL.US,D,20140205,000000,17.643,17.743,17.59,17.61,701013,0
+ACGL.US,D,20140206,000000,17.603,17.67,17.42,17.527,994533,0
+ACGL.US,D,20140207,000000,17.603,17.663,17.41,17.583,1509180,0
+ACGL.US,D,20140210,000000,17.607,17.81,17.502,17.803,2023353,0
+ACGL.US,D,20140211,000000,17.69,18.237,17.69,18.08,2456715,0
+ACGL.US,D,20140212,000000,18.333,18.363,17.864,18.087,1783230,0
+ACGL.US,D,20140213,000000,18.04,18.36,17.963,18.327,1123056,0
+ACGL.US,D,20140214,000000,18.313,18.49,18.257,18.42,724929,0
+ACGL.US,D,20140218,000000,18.383,18.65,18.38,18.643,1407333,0
+ACGL.US,D,20140219,000000,18.62,18.712,18.403,18.407,935424,0
+ACGL.US,D,20140220,000000,18.43,18.57,18.36,18.563,652137,0
+ACGL.US,D,20140221,000000,18.58,18.657,18.477,18.62,1134582,0
+ACGL.US,D,20140224,000000,18.61,18.667,18.41,18.41,1049718,0
+ACGL.US,D,20140225,000000,18.457,18.647,18.36,18.593,2071815,0
+ACGL.US,D,20140226,000000,18.6,18.647,18.5,18.573,1717047,0
+ACGL.US,D,20140227,000000,18.613,18.697,18.56,18.63,856740,0
+ACGL.US,D,20140228,000000,18.67,18.797,18.607,18.707,1232793,0
+ACGL.US,D,20140303,000000,18.563,18.637,18.394,18.547,1645170,0
+ACGL.US,D,20140304,000000,18.677,18.813,18.677,18.74,1482699,0
+ACGL.US,D,20140305,000000,18.733,18.733,18.57,18.647,1275336,0
+ACGL.US,D,20140306,000000,18.73,18.997,18.637,18.93,2175324,0
+ACGL.US,D,20140307,000000,18.983,19.133,18.81,18.897,1089195,0
+ACGL.US,D,20140310,000000,18.91,19.08,18.832,19.077,1582788,0
+ACGL.US,D,20140311,000000,19.087,19.14,18.963,19.073,1219839,0
+ACGL.US,D,20140312,000000,18.93,19.12,18.92,19.12,856995,0
+ACGL.US,D,20140313,000000,19.203,19.247,19.033,19.07,1182909,0
+ACGL.US,D,20140314,000000,19,19.28,18.997,19.18,967467,0
+ACGL.US,D,20140317,000000,19.283,19.41,19.197,19.307,1428738,0
+ACGL.US,D,20140318,000000,19.357,19.55,19.3,19.443,1337295,0
+ACGL.US,D,20140319,000000,19.497,19.553,19.307,19.34,1442244,0
+ACGL.US,D,20140320,000000,19.29,19.51,19.227,19.373,1775055,0
+ACGL.US,D,20140321,000000,19.393,19.58,19.01,19.01,9590463,0
+ACGL.US,D,20140324,000000,19.093,19.28,19.073,19.16,2119410,0
+ACGL.US,D,20140325,000000,19.297,19.327,19.145,19.15,832413,0
+ACGL.US,D,20140326,000000,19.127,19.253,19.02,19.027,1137600,0
+ACGL.US,D,20140327,000000,19.08,19.08,18.86,18.907,856368,0
+ACGL.US,D,20140328,000000,19.003,19.08,18.933,18.977,656250,0
+ACGL.US,D,20140331,000000,19.12,19.265,19.01,19.18,2058315,0
+ACGL.US,D,20140401,000000,19.213,19.217,18.92,19.07,1173402,0
+ACGL.US,D,20140402,000000,19.14,19.157,19.023,19.033,1571439,0
+ACGL.US,D,20140403,000000,19.09,19.17,19.01,19.053,1604871,0
+ACGL.US,D,20140404,000000,19.12,19.217,18.89,18.927,1572141,0
+ACGL.US,D,20140407,000000,19,19,18.593,18.643,2467905,0
+ACGL.US,D,20140408,000000,18.673,18.797,18.537,18.68,2959182,0
+ACGL.US,D,20140409,000000,18.76,18.895,18.575,18.893,3159906,0
+ACGL.US,D,20140410,000000,18.857,18.957,18.707,18.71,1274643,0
+ACGL.US,D,20140411,000000,18.625,18.863,18.625,18.84,1362657,0
+ACGL.US,D,20140414,000000,18.963,19.047,18.787,18.893,1362411,0
+ACGL.US,D,20140415,000000,18.88,19,18.807,18.96,973488,0
+ACGL.US,D,20140416,000000,19.08,19.18,18.997,19.14,815373,0
+ACGL.US,D,20140417,000000,19.093,19.207,19.067,19.127,442647,0
+ACGL.US,D,20140421,000000,19.08,19.133,19.027,19.07,339243,0
+ACGL.US,D,20140422,000000,18.997,19.18,18.997,19.083,661509,0
+ACGL.US,D,20140423,000000,19.14,19.273,19.071,19.26,863049,0
+ACGL.US,D,20140424,000000,19.333,19.347,19.165,19.34,772257,0
+ACGL.US,D,20140425,000000,19.33,19.333,19.11,19.127,671043,0
+ACGL.US,D,20140428,000000,19.173,19.3,18.965,19.03,1444989,0
+ACGL.US,D,20140429,000000,19.17,19.298,19.09,19.167,1224318,0
+ACGL.US,D,20140430,000000,19.143,19.143,18.957,19.107,1433445,0
+ACGL.US,D,20140501,000000,19.11,19.243,19.037,19.19,1105527,0
+ACGL.US,D,20140502,000000,19.247,19.287,18.897,19.023,1584348,0
+ACGL.US,D,20140505,000000,18.947,19.05,18.87,18.98,753324,0
+ACGL.US,D,20140506,000000,19.047,19.047,18.893,18.913,597924,0
+ACGL.US,D,20140507,000000,18.99,19.127,18.94,19.073,2041368,0
+ACGL.US,D,20140508,000000,19.037,19.197,18.993,19.033,1082415,0
+ACGL.US,D,20140509,000000,19.077,19.1,18.88,18.977,852420,0
+ACGL.US,D,20140512,000000,19.063,19.133,18.967,19.03,1311156,0
+ACGL.US,D,20140513,000000,19.087,19.11,18.977,19.09,1264491,0
+ACGL.US,D,20140514,000000,19.137,19.137,18.85,18.903,1034769,0
+ACGL.US,D,20140515,000000,18.913,18.953,18.627,18.767,883734,0
+ACGL.US,D,20140516,000000,18.73,18.883,18.597,18.847,1391391,0
+ACGL.US,D,20140519,000000,18.777,18.89,18.733,18.85,662700,0
+ACGL.US,D,20140520,000000,18.85,18.913,18.78,18.87,923001,0
+ACGL.US,D,20140521,000000,18.897,18.997,18.883,18.96,1060578,0
+ACGL.US,D,20140522,000000,18.877,19.023,18.867,19.02,1338696,0
+ACGL.US,D,20140523,000000,19.02,19.157,18.877,18.953,1043901,0
+ACGL.US,D,20140527,000000,19.033,19.093,18.993,19.083,1347384,0
+ACGL.US,D,20140528,000000,19.11,19.11,18.97,18.973,1010943,0
+ACGL.US,D,20140529,000000,19,19.097,18.88,19.003,441759,0
+ACGL.US,D,20140530,000000,18.943,19.037,18.913,18.977,1211901,0
+ACGL.US,D,20140602,000000,19,19.07,18.937,19.013,1126590,0
+ACGL.US,D,20140603,000000,19,19.09,18.905,19.033,3316782,0
+ACGL.US,D,20140604,000000,19.06,19.203,19,19.2,3779334,0
+ACGL.US,D,20140605,000000,19.183,19.363,19.183,19.363,1743807,0
+ACGL.US,D,20140606,000000,19.337,19.507,19.26,19.27,1076316,0
+ACGL.US,D,20140609,000000,19.28,19.333,19.183,19.2,775998,0
+ACGL.US,D,20140610,000000,19.147,19.27,19.127,19.22,831000,0
+ACGL.US,D,20140611,000000,19.127,19.247,19.127,19.19,864099,0
+ACGL.US,D,20140612,000000,19.113,19.213,19.007,19.103,730569,0
+ACGL.US,D,20140613,000000,19.067,19.167,18.94,19.113,586704,0
+ACGL.US,D,20140616,000000,19.15,19.233,18.993,19,817134,0
+ACGL.US,D,20140617,000000,19.067,19.163,18.917,19.147,549750,0
+ACGL.US,D,20140618,000000,19.123,19.182,19.044,19.117,669387,0
+ACGL.US,D,20140619,000000,19.163,19.273,19.123,19.237,672525,0
+ACGL.US,D,20140620,000000,19.263,19.263,19.15,19.18,1262418,0
+ACGL.US,D,20140623,000000,19.18,19.333,19.067,19.083,587028,0
+ACGL.US,D,20140624,000000,19.107,19.23,19.013,19.127,839634,0
+ACGL.US,D,20140625,000000,19.057,19.17,19.057,19.12,626370,0
+ACGL.US,D,20140626,000000,19.077,19.093,18.923,19.03,664200,0
+ACGL.US,D,20140627,000000,18.99,19.15,18.99,19.067,1864542,0
+ACGL.US,D,20140630,000000,19.023,19.217,19.023,19.147,1516638,0
+ACGL.US,D,20140701,000000,19.217,19.373,19.174,19.333,912066,0
+ACGL.US,D,20140702,000000,19.4,19.413,19.123,19.143,643500,0
+ACGL.US,D,20140703,000000,19.197,19.23,19.101,19.21,383451,0
+ACGL.US,D,20140707,000000,19.167,19.21,19.06,19.19,429006,0
+ACGL.US,D,20140708,000000,19.147,19.18,19.047,19.13,673977,0
+ACGL.US,D,20140709,000000,19.097,19.163,19.037,19.087,587175,0
+ACGL.US,D,20140710,000000,18.793,19.03,18.787,18.99,555165,0
+ACGL.US,D,20140711,000000,18.943,19.063,18.843,19.06,1199253,0
+ACGL.US,D,20140714,000000,19.133,19.206,19.077,19.11,797931,0
+ACGL.US,D,20140715,000000,19.117,19.207,19.053,19.153,413034,0
+ACGL.US,D,20140716,000000,19.167,19.277,18.993,19.017,483879,0
+ACGL.US,D,20140717,000000,18.907,19.032,18.617,18.623,1504170,0
+ACGL.US,D,20140718,000000,18.627,18.753,18.51,18.753,1449075,0
+ACGL.US,D,20140721,000000,18.677,18.71,18.593,18.647,830115,0
+ACGL.US,D,20140722,000000,18.593,18.657,18.493,18.523,1077471,0
+ACGL.US,D,20140723,000000,18.563,18.673,18.513,18.577,648906,0
+ACGL.US,D,20140724,000000,18.56,18.647,18.447,18.483,1035324,0
+ACGL.US,D,20140725,000000,18.35,18.425,18.2,18.24,1357143,0
+ACGL.US,D,20140728,000000,18.16,18.33,18.13,18.24,1643778,0
+ACGL.US,D,20140729,000000,18.297,18.33,18.093,18.19,1772109,0
+ACGL.US,D,20140730,000000,18.242,18.242,17.963,17.987,1570662,0
+ACGL.US,D,20140731,000000,17.863,18.233,17.66,17.817,2321838,0
+ACGL.US,D,20140801,000000,18.297,18.443,17.8,18.123,2359341,0
+ACGL.US,D,20140804,000000,18.19,18.363,18.007,18.1,1741770,0
+ACGL.US,D,20140805,000000,18.197,18.227,18.047,18.063,2028930,0
+ACGL.US,D,20140806,000000,17.977,18.16,17.977,18.063,1128105,0
+ACGL.US,D,20140807,000000,18.087,18.177,17.993,18.047,1064535,0
+ACGL.US,D,20140808,000000,18.11,18.24,18.028,18.2,950127,0
+ACGL.US,D,20140811,000000,18.277,18.323,18.18,18.247,1164708,0
+ACGL.US,D,20140812,000000,18.18,18.403,18.18,18.303,763860,0
+ACGL.US,D,20140813,000000,18.393,18.483,18.367,18.453,1100469,0
+ACGL.US,D,20140814,000000,18.377,18.58,18.377,18.523,1194549,0
+ACGL.US,D,20140815,000000,18.507,18.603,18.43,18.537,1550649,0
+ACGL.US,D,20140818,000000,18.573,18.643,18.533,18.597,682725,0
+ACGL.US,D,20140819,000000,18.627,18.63,18.443,18.473,1665237,0
+ACGL.US,D,20140820,000000,18.387,18.6,18.383,18.473,2282610,0
+ACGL.US,D,20140821,000000,18.48,18.65,18.44,18.597,1633827,0
+ACGL.US,D,20140822,000000,18.5,18.59,18.467,18.497,1060452,0
+ACGL.US,D,20140825,000000,18.557,18.587,18.45,18.537,1086831,0
+ACGL.US,D,20140826,000000,18.59,18.623,18.498,18.507,1258278,0
+ACGL.US,D,20140827,000000,18.49,18.56,18.447,18.557,1023279,0
+ACGL.US,D,20140828,000000,18.463,18.587,18.463,18.477,884484,0
+ACGL.US,D,20140829,000000,18.47,18.63,18.467,18.527,1171515,0
+ACGL.US,D,20140902,000000,18.52,18.577,18.453,18.51,1596840,0
+ACGL.US,D,20140903,000000,18.563,18.61,18.487,18.5,1366599,0
+ACGL.US,D,20140904,000000,18.497,18.553,18.36,18.377,2466867,0
+ACGL.US,D,20140905,000000,18.363,18.397,18.32,18.333,3841698,0
+ACGL.US,D,20140908,000000,18.287,18.39,18.24,18.343,2398272,0
+ACGL.US,D,20140909,000000,18.35,18.363,18.267,18.297,2684772,0
+ACGL.US,D,20140910,000000,18.303,18.323,18.087,18.163,1701834,0
+ACGL.US,D,20140911,000000,18.083,18.207,17.963,17.987,13265778,0
+ACGL.US,D,20140912,000000,17.947,18.033,17.92,17.993,3654333,0
+ACGL.US,D,20140915,000000,18,18.188,17.997,17.997,4090353,0
+ACGL.US,D,20140916,000000,17.95,18.033,17.938,17.957,10714092,0
+ACGL.US,D,20140917,000000,17.967,18.153,17.967,18.06,5355234,0
+ACGL.US,D,20140918,000000,18.127,18.24,18.127,18.183,1907487,0
+ACGL.US,D,20140919,000000,18.197,18.277,18.078,18.197,4747200,0
+ACGL.US,D,20140922,000000,18.19,18.277,18.15,18.233,2527095,0
+ACGL.US,D,20140923,000000,18.18,18.26,18.03,18.047,2333535,0
+ACGL.US,D,20140924,000000,18.033,18.24,18.033,18.177,1901790,0
+ACGL.US,D,20140925,000000,18.107,18.193,18.057,18.057,1597044,0
+ACGL.US,D,20140926,000000,18.05,18.303,18.03,18.227,1361943,0
+ACGL.US,D,20140929,000000,18.247,18.32,18.183,18.24,1458153,0
+ACGL.US,D,20140930,000000,18.237,18.277,18.117,18.24,7847349,0
+ACGL.US,D,20141001,000000,18.25,18.3,18.04,18.123,2174568,0
+ACGL.US,D,20141002,000000,18.18,18.323,18.143,18.253,1614924,0
+ACGL.US,D,20141003,000000,18.333,18.49,18.32,18.47,1470258,0
+ACGL.US,D,20141006,000000,18.537,18.58,18.383,18.39,1087965,0
+ACGL.US,D,20141007,000000,18.383,18.413,18.26,18.263,1255248,0
+ACGL.US,D,20141008,000000,18.307,18.513,18.263,18.47,1306845,0
+ACGL.US,D,20141009,000000,18.46,18.515,18.277,18.317,1546239,0
+ACGL.US,D,20141010,000000,18.403,18.497,18.29,18.29,1082388,0
+ACGL.US,D,20141013,000000,18.337,18.463,18.24,18.25,1324485,0
+ACGL.US,D,20141014,000000,18.34,18.44,18.217,18.317,1103511,0
+ACGL.US,D,20141015,000000,18.173,18.38,17.722,17.917,1980654,0
+ACGL.US,D,20141016,000000,17.707,17.833,17.503,17.767,1601628,0
+ACGL.US,D,20141017,000000,17.88,18.14,17.793,18.123,921558,0
+ACGL.US,D,20141020,000000,18.123,18.293,18.081,18.24,1483434,0
+ACGL.US,D,20141021,000000,18.357,18.613,18.327,18.55,1120497,0
+ACGL.US,D,20141022,000000,18.603,18.753,18.547,18.553,683133,0
+ACGL.US,D,20141023,000000,18.707,18.747,18.38,18.387,1137732,0
+ACGL.US,D,20141024,000000,18.433,18.607,18.433,18.56,651648,0
+ACGL.US,D,20141027,000000,18.513,18.713,18.5,18.703,1067820,0
+ACGL.US,D,20141028,000000,18.807,18.82,18.7,18.757,988113,0
+ACGL.US,D,20141029,000000,18.807,18.893,18.59,18.743,1906974,0
+ACGL.US,D,20141030,000000,18.833,18.943,18.58,18.723,1310931,0
+ACGL.US,D,20141031,000000,18.86,18.933,18.64,18.773,1901856,0
+ACGL.US,D,20141103,000000,18.773,18.877,18.633,18.8,1141623,0
+ACGL.US,D,20141104,000000,18.75,18.96,18.75,18.91,743721,0
+ACGL.US,D,20141105,000000,19,19,18.727,18.907,1116831,0
+ACGL.US,D,20141106,000000,18.933,19.037,18.853,19.027,893496,0
+ACGL.US,D,20141107,000000,19.053,19.17,18.947,19.16,1003161,0
+ACGL.US,D,20141110,000000,19.11,19.183,19.03,19.087,1200816,0
+ACGL.US,D,20141111,000000,19.05,19.11,19.013,19.11,1394865,0
+ACGL.US,D,20141112,000000,19.083,19.14,19.003,19.14,1122888,0
+ACGL.US,D,20141113,000000,19.123,19.313,19.073,19.2,1560000,0
+ACGL.US,D,20141114,000000,19.167,19.259,19.057,19.1,765720,0
+ACGL.US,D,20141117,000000,19,19.25,18.92,18.97,1405452,0
+ACGL.US,D,20141118,000000,18.953,19.107,18.923,18.987,679458,0
+ACGL.US,D,20141119,000000,19.007,19.077,18.87,19.077,1091670,0
+ACGL.US,D,20141120,000000,18.983,19.133,18.983,19.053,962526,0
+ACGL.US,D,20141121,000000,19.153,19.217,18.98,18.98,1667547,0
+ACGL.US,D,20141124,000000,19.067,19.16,18.95,19.16,1925592,0
+ACGL.US,D,20141125,000000,19.21,19.21,19,19.057,7145373,0
+ACGL.US,D,20141126,000000,19.023,19.128,18.97,19.05,1286628,0
+ACGL.US,D,20141128,000000,19.143,19.22,19.09,19.107,705948,0
+ACGL.US,D,20141201,000000,19.137,19.167,18.963,19.003,1383768,0
+ACGL.US,D,20141202,000000,19.033,19.333,19.003,19.203,1668156,0
+ACGL.US,D,20141203,000000,19.173,19.357,19.113,19.35,1176420,0
+ACGL.US,D,20141204,000000,19.33,19.65,19.287,19.427,972939,0
+ACGL.US,D,20141205,000000,19.447,19.513,19.383,19.475,1494849,0
+ACGL.US,D,20141208,000000,19.667,19.817,19.483,19.693,1974375,0
+ACGL.US,D,20141209,000000,19.707,19.737,19.413,19.42,1266090,0
+ACGL.US,D,20141210,000000,19.42,19.64,19.333,19.35,1899228,0
+ACGL.US,D,20141211,000000,19.407,19.68,19.343,19.375,1828491,0
+ACGL.US,D,20141212,000000,19.307,19.443,19.193,19.243,1170648,0
+ACGL.US,D,20141215,000000,19.59,19.59,18.977,19.177,1998246,0
+ACGL.US,D,20141216,000000,19.317,19.41,19.18,19.183,2001894,0
+ACGL.US,D,20141217,000000,19.197,19.457,19.08,19.37,2227839,0
+ACGL.US,D,20141218,000000,19.533,19.633,19.383,19.607,1897155,0
+ACGL.US,D,20141219,000000,19.593,19.643,19.493,19.61,3421794,0
+ACGL.US,D,20141222,000000,19.61,19.73,19.557,19.637,1089651,0
+ACGL.US,D,20141223,000000,19.657,19.983,19.637,19.917,879366,0
+ACGL.US,D,20141224,000000,19.903,19.95,19.76,19.837,343575,0
+ACGL.US,D,20141226,000000,19.853,19.923,19.757,19.763,474243,0
+ACGL.US,D,20141229,000000,19.703,20.033,19.703,19.82,615438,0
+ACGL.US,D,20141230,000000,19.763,19.928,19.693,19.867,521022,0
+ACGL.US,D,20141231,000000,19.937,19.937,19.683,19.7,823530,0
+ACGL.US,D,20150102,000000,19.733,19.86,19.427,19.497,1101576,0
+ACGL.US,D,20150105,000000,19.393,19.5,19.333,19.38,1095810,0
+ACGL.US,D,20150106,000000,19.42,19.557,19.343,19.423,1407354,0
+ACGL.US,D,20150107,000000,19.493,19.62,19.357,19.537,1274598,0
+ACGL.US,D,20150108,000000,19.693,19.94,19.643,19.877,1154688,0
+ACGL.US,D,20150109,000000,19.877,19.973,19.703,19.703,1140021,0
+ACGL.US,D,20150112,000000,19.687,19.743,19.597,19.643,927858,0
+ACGL.US,D,20150113,000000,19.727,20.013,19.66,19.72,1925373,0
+ACGL.US,D,20150114,000000,19.967,19.967,19.573,19.633,1858536,0
+ACGL.US,D,20150115,000000,19.613,19.833,19.53,19.707,1215618,0
+ACGL.US,D,20150116,000000,19.71,19.843,19.66,19.75,1775037,0
+ACGL.US,D,20150120,000000,19.773,19.923,19.5,19.573,1713501,0
+ACGL.US,D,20150121,000000,19.507,19.74,19.461,19.65,1311096,0
+ACGL.US,D,20150122,000000,19.563,19.973,19.563,19.89,1584621,0
+ACGL.US,D,20150123,000000,19.698,19.97,19.698,19.803,894654,0
+ACGL.US,D,20150126,000000,19.837,19.913,19.623,19.91,1662066,0
+ACGL.US,D,20150127,000000,19.76,20.16,19.683,19.953,1379619,0
+ACGL.US,D,20150128,000000,20.053,20.11,19.737,19.753,1513506,0
+ACGL.US,D,20150129,000000,19.8,19.817,19.43,19.683,1469955,0
+ACGL.US,D,20150130,000000,19.663,19.663,19.297,19.323,2090673,0
+ACGL.US,D,20150202,000000,19.393,19.65,19.223,19.62,1356027,0
+ACGL.US,D,20150203,000000,19.703,19.923,19.579,19.87,787254,0
+ACGL.US,D,20150204,000000,19.793,20.05,19.696,19.95,784782,0
+ACGL.US,D,20150205,000000,20.027,20.163,19.941,20.153,690210,0
+ACGL.US,D,20150206,000000,20.107,20.247,19.993,20.003,971730,0
+ACGL.US,D,20150209,000000,20,20.063,19.903,19.923,1284441,0
+ACGL.US,D,20150210,000000,20.1,20.13,19.94,20.11,1548651,0
+ACGL.US,D,20150211,000000,20.147,20.46,20.003,20.083,1068993,0
+ACGL.US,D,20150212,000000,20.243,20.347,19.843,19.863,1840116,0
+ACGL.US,D,20150213,000000,19.733,20.013,19.733,19.983,2705799,0
+ACGL.US,D,20150217,000000,19.91,20.083,19.753,19.773,919827,0
+ACGL.US,D,20150218,000000,19.713,20.023,19.64,20.017,1253817,0
+ACGL.US,D,20150219,000000,20.023,20.103,19.89,20.053,804969,0
+ACGL.US,D,20150220,000000,19.973,20.057,19.813,20.013,571644,0
+ACGL.US,D,20150223,000000,20.003,20.02,19.75,19.85,827400,0
+ACGL.US,D,20150224,000000,19.9,19.94,19.787,19.808,1518762,0
+ACGL.US,D,20150225,000000,19.893,19.893,19.6,19.623,1100448,0
+ACGL.US,D,20150226,000000,19.473,19.752,19.473,19.633,1320072,0
+ACGL.US,D,20150227,000000,19.663,19.767,19.637,19.72,3227394,0
+ACGL.US,D,20150302,000000,19.687,19.903,19.687,19.88,1854300,0
+ACGL.US,D,20150303,000000,19.933,19.97,19.783,19.827,1540500,0
+ACGL.US,D,20150304,000000,19.77,19.843,19.68,19.783,1500300,0
+ACGL.US,D,20150305,000000,19.827,20,19.737,19.97,1247700,0
+ACGL.US,D,20150306,000000,19.923,19.99,19.803,19.957,1339500,0
+ACGL.US,D,20150309,000000,19.847,20.21,19.827,20.17,1478100,0
+ACGL.US,D,20150310,000000,20.11,20.117,19.89,19.933,1778700,0
+ACGL.US,D,20150311,000000,19.927,20.29,19.927,20.253,1590900,0
+ACGL.US,D,20150312,000000,20.267,20.517,20.267,20.483,1012800,0
+ACGL.US,D,20150313,000000,20.463,20.57,20.377,20.513,1566000,0
+ACGL.US,D,20150316,000000,20.6,20.737,20.537,20.697,939300,0
+ACGL.US,D,20150317,000000,20.603,20.737,20.597,20.693,1271400,0
+ACGL.US,D,20150318,000000,20.65,20.937,20.567,20.907,1842900,0
+ACGL.US,D,20150319,000000,20.8,20.917,20.56,20.66,1411500,0
+ACGL.US,D,20150320,000000,20.753,20.937,20.623,20.897,2156700,0
+ACGL.US,D,20150323,000000,20.857,21.003,20.667,20.887,855000,0
+ACGL.US,D,20150324,000000,20.95,20.993,20.767,20.87,1424400,0
+ACGL.US,D,20150325,000000,20.877,20.91,20.667,20.69,801900,0
+ACGL.US,D,20150326,000000,20.607,20.677,20.54,20.647,974400,0
+ACGL.US,D,20150327,000000,20.54,20.67,20.49,20.613,993600,0
+ACGL.US,D,20150330,000000,20.703,20.94,20.67,20.893,1230300,0
+ACGL.US,D,20150331,000000,20.743,20.837,20.53,20.533,2451228,0
+ACGL.US,D,20150401,000000,20.58,20.71,20.437,20.607,1750500,0
+ACGL.US,D,20150402,000000,20.64,20.737,20.527,20.637,1500600,0
+ACGL.US,D,20150406,000000,20.6,20.807,20.583,20.683,915000,0
+ACGL.US,D,20150407,000000,20.667,20.757,20.537,20.588,1281150,0
+ACGL.US,D,20150408,000000,20.593,20.723,20.57,20.687,1191000,0
+ACGL.US,D,20150409,000000,20.713,20.803,20.667,20.8,853854,0
+ACGL.US,D,20150410,000000,20.873,20.977,20.72,20.977,1257600,0
+ACGL.US,D,20150413,000000,20.933,21.03,20.903,20.947,780300,0
+ACGL.US,D,20150414,000000,20.94,21.137,20.897,20.977,962700,0
+ACGL.US,D,20150415,000000,20.96,21.143,20.833,20.842,1270398,0
+ACGL.US,D,20150416,000000,20.79,20.843,20.733,20.793,807717,0
+ACGL.US,D,20150417,000000,20.7,20.757,20.463,20.533,1506900,0
+ACGL.US,D,20150420,000000,20.713,20.85,20.633,20.68,1470447,0
+ACGL.US,D,20150421,000000,20.653,20.727,20.493,20.507,991365,0
+ACGL.US,D,20150422,000000,20.483,20.53,20.33,20.43,1243134,0
+ACGL.US,D,20150423,000000,20.377,20.543,20.377,20.42,1130100,0
+ACGL.US,D,20150424,000000,20.473,20.503,20.323,20.412,1478268,0
+ACGL.US,D,20150427,000000,20.46,20.53,20.203,20.25,1078500,0
+ACGL.US,D,20150428,000000,20.167,20.423,20.167,20.343,1139223,0
+ACGL.US,D,20150429,000000,20.703,20.75,19.927,20.247,2057400,0
+ACGL.US,D,20150430,000000,20.22,20.307,19.933,20.227,2590200,0
+ACGL.US,D,20150501,000000,20.357,20.447,20.243,20.397,1429500,0
+ACGL.US,D,20150504,000000,20.393,20.563,20.383,20.543,1228200,0
+ACGL.US,D,20150505,000000,20.507,20.597,20.377,20.487,1547400,0
+ACGL.US,D,20150506,000000,20.503,20.64,20.47,20.57,1828260,0
+ACGL.US,D,20150507,000000,20.52,20.827,20.447,20.813,1498761,0
+ACGL.US,D,20150508,000000,20.91,20.95,20.79,20.89,1040400,0
+ACGL.US,D,20150511,000000,20.837,21.037,20.76,20.96,1808400,0
+ACGL.US,D,20150512,000000,20.943,21.017,20.78,20.837,1302528,0
+ACGL.US,D,20150513,000000,20.887,20.968,20.733,20.835,2024442,0
+ACGL.US,D,20150514,000000,20.96,21.177,20.847,21.15,1300200,0
+ACGL.US,D,20150515,000000,21.177,21.25,20.997,21.033,1015269,0
+ACGL.US,D,20150518,000000,21.053,21.533,21.003,21.407,2728284,0
+ACGL.US,D,20150519,000000,21.463,21.62,21.417,21.597,1882455,0
+ACGL.US,D,20150520,000000,21.7,21.7,21.54,21.593,1779894,0
+ACGL.US,D,20150521,000000,21.53,21.693,21.487,21.653,1790400,0
+ACGL.US,D,20150522,000000,21.553,21.693,21.477,21.497,1346100,0
+ACGL.US,D,20150526,000000,21.43,21.48,21.327,21.36,1631751,0
+ACGL.US,D,20150527,000000,21.357,21.433,21.25,21.343,1800600,0
+ACGL.US,D,20150528,000000,21.4,21.468,21.29,21.407,1284399,0
+ACGL.US,D,20150529,000000,21.443,21.497,21.29,21.297,2026500,0
+ACGL.US,D,20150601,000000,21.42,21.42,21.203,21.353,1181334,0
+ACGL.US,D,20150602,000000,21.26,21.537,21.24,21.537,1234254,0
+ACGL.US,D,20150603,000000,21.547,21.747,21.463,21.74,1529100,0
+ACGL.US,D,20150604,000000,21.613,21.667,21.377,21.403,1109100,0
+ACGL.US,D,20150605,000000,21.43,21.453,21.297,21.41,810600,0
+ACGL.US,D,20150608,000000,21.363,21.453,21.22,21.247,1068300,0
+ACGL.US,D,20150609,000000,21.213,21.387,21.14,21.327,1000449,0
+ACGL.US,D,20150610,000000,21.433,21.693,21.419,21.617,1144605,0
+ACGL.US,D,20150611,000000,21.65,21.9,21.603,21.883,1034769,0
+ACGL.US,D,20150612,000000,21.8,21.917,21.75,21.883,1321500,0
+ACGL.US,D,20150615,000000,21.503,21.92,21.49,21.83,1087500,0
+ACGL.US,D,20150616,000000,21.727,22.213,21.727,22.203,1307400,0
+ACGL.US,D,20150617,000000,22.28,22.33,22.037,22.097,1340100,0
+ACGL.US,D,20150618,000000,21.807,22.37,21.807,22.347,1453800,0
+ACGL.US,D,20150619,000000,22.51,22.67,22.18,22.24,2237400,0
+ACGL.US,D,20150622,000000,22.357,22.403,22.243,22.387,1168800,0
+ACGL.US,D,20150623,000000,22.45,22.49,22.333,22.437,1258002,0
+ACGL.US,D,20150624,000000,22.417,22.417,22.3,22.327,739200,0
+ACGL.US,D,20150625,000000,22.427,22.477,22.253,22.33,1389000,0
+ACGL.US,D,20150626,000000,22.327,22.49,22.327,22.483,2533800,0
+ACGL.US,D,20150629,000000,22.397,22.43,22.123,22.13,917700,0
+ACGL.US,D,20150630,000000,22.333,22.443,22.237,22.32,1695027,0
+ACGL.US,D,20150701,000000,22.743,23.143,22.52,22.87,3737100,0
+ACGL.US,D,20150702,000000,22.857,22.967,22.703,22.793,1681500,0
+ACGL.US,D,20150706,000000,22.697,23.1,22.653,23.1,1737900,0
+ACGL.US,D,20150707,000000,23.177,23.177,22.9,23.17,1403100,0
+ACGL.US,D,20150708,000000,22.743,23.18,22.743,23,1758300,0
+ACGL.US,D,20150709,000000,22.88,23.1,22.743,22.873,2070300,0
+ACGL.US,D,20150710,000000,23.067,23.197,22.95,23.133,1065000,0
+ACGL.US,D,20150713,000000,23.27,23.277,22.963,22.973,2031000,0
+ACGL.US,D,20150714,000000,22.953,23.033,22.933,23.017,1629168,0
+ACGL.US,D,20150715,000000,23,23.047,22.907,23.003,2048994,0
+ACGL.US,D,20150716,000000,23.147,23.223,23.053,23.13,1381200,0
+ACGL.US,D,20150717,000000,23.183,23.183,23.043,23.1,1466400,0
+ACGL.US,D,20150720,000000,23.173,23.207,23.05,23.203,632100,0
+ACGL.US,D,20150721,000000,23.277,23.317,23.163,23.267,1331700,0
+ACGL.US,D,20150722,000000,23.23,23.55,23.197,23.52,1597200,0
+ACGL.US,D,20150723,000000,23.483,23.503,23.33,23.36,704400,0
+ACGL.US,D,20150724,000000,23.267,23.453,23.243,23.423,611400,0
+ACGL.US,D,20150727,000000,23.367,23.527,23.31,23.363,923400,0
+ACGL.US,D,20150728,000000,23.41,23.41,23.237,23.28,1583100,0
+ACGL.US,D,20150729,000000,23.333,23.527,23.297,23.427,850800,0
+ACGL.US,D,20150730,000000,24.673,24.993,23.533,24.02,1515300,0
+ACGL.US,D,20150731,000000,24,24.047,23.783,23.787,1860300,0
+ACGL.US,D,20150803,000000,23.837,24.02,23.787,24.02,1158060,0
+ACGL.US,D,20150804,000000,24.06,24.073,23.917,24,1012500,0
+ACGL.US,D,20150805,000000,24.11,24.11,23.96,24.07,976200,0
+ACGL.US,D,20150806,000000,24.107,24.247,23.89,23.92,886641,0
+ACGL.US,D,20150807,000000,23.94,24.05,23.817,24.04,738300,0
+ACGL.US,D,20150810,000000,24.1,24.267,24.1,24.253,965100,0
+ACGL.US,D,20150811,000000,24.02,24.333,24.02,24.277,997761,0
+ACGL.US,D,20150812,000000,24.087,24.233,23.9,24.107,907800,0
+ACGL.US,D,20150813,000000,24.16,24.36,23.997,24.297,937800,0
+ACGL.US,D,20150814,000000,24.227,24.507,24.163,24.48,927900,0
+ACGL.US,D,20150817,000000,24.41,24.62,24.263,24.607,612300,0
+ACGL.US,D,20150818,000000,24.513,24.68,24.49,24.63,966300,0
+ACGL.US,D,20150819,000000,24.557,24.57,24.367,24.47,925800,0
+ACGL.US,D,20150820,000000,24.333,24.54,24.017,24.017,1039800,0
+ACGL.US,D,20150821,000000,23.193,23.877,23.193,23.503,1440000,0
+ACGL.US,D,20150824,000000,22.577,23.01,21.427,22.393,2319141,0
+ACGL.US,D,20150825,000000,23.157,23.157,22.24,22.243,1573200,0
+ACGL.US,D,20150826,000000,22.717,22.817,22.213,22.41,1780200,0
+ACGL.US,D,20150827,000000,22.7,22.85,22.463,22.663,1843800,0
+ACGL.US,D,20150828,000000,22.657,22.74,22.42,22.723,1411800,0
+ACGL.US,D,20150831,000000,22.733,22.84,22.573,22.76,1696500,0
+ACGL.US,D,20150901,000000,22.417,22.75,22.263,22.527,2399400,0
+ACGL.US,D,20150902,000000,22.79,22.91,22.557,22.847,1217100,0
+ACGL.US,D,20150903,000000,23.003,23.083,22.893,22.98,802800,0
+ACGL.US,D,20150904,000000,22.75,22.907,22.623,22.777,858900,0
+ACGL.US,D,20150908,000000,23.043,23.223,22.963,23.217,1683000,0
+ACGL.US,D,20150909,000000,23.333,23.463,23.07,23.097,1048800,0
+ACGL.US,D,20150910,000000,23.067,23.39,23.003,23.197,1620003,0
+ACGL.US,D,20150911,000000,22.993,23.4,22.993,23.247,1118700,0
+ACGL.US,D,20150914,000000,23.253,23.35,23.147,23.273,637800,0
+ACGL.US,D,20150915,000000,23.273,23.483,23.167,23.407,941400,0
+ACGL.US,D,20150916,000000,23.45,23.51,23.323,23.47,803400,0
+ACGL.US,D,20150917,000000,23.437,23.677,23.41,23.47,1188585,0
+ACGL.US,D,20150918,000000,23.21,23.353,22.873,22.913,2685000,0
+ACGL.US,D,20150921,000000,23.057,23.41,23.02,23.287,1428000,0
+ACGL.US,D,20150922,000000,22.98,23.27,22.98,23.197,1231500,0
+ACGL.US,D,20150923,000000,23.197,23.327,23.123,23.24,599175,0
+ACGL.US,D,20150924,000000,23.12,23.78,23.053,23.75,2283954,0
+ACGL.US,D,20150925,000000,24.01,24.257,23.907,24.14,1916400,0
+ACGL.US,D,20150928,000000,24.057,24.243,23.967,24.18,1946667,0
+ACGL.US,D,20150929,000000,24.17,24.457,24.1,24.417,1888800,0
+ACGL.US,D,20150930,000000,24.483,24.71,24.47,24.49,4664400,0
+ACGL.US,D,20151001,000000,24.613,24.637,24.127,24.463,2564100,0
+ACGL.US,D,20151002,000000,24.177,24.787,24.15,24.78,1593900,0
+ACGL.US,D,20151005,000000,24.92,25.137,24.893,24.993,1476762,0
+ACGL.US,D,20151006,000000,25.077,25.077,24.697,24.833,1923300,0
+ACGL.US,D,20151007,000000,24.923,25.29,24.88,25.29,1940883,0
+ACGL.US,D,20151008,000000,25.26,25.523,25.16,25.44,1193100,0
+ACGL.US,D,20151009,000000,25.517,25.517,25.18,25.21,884700,0
+ACGL.US,D,20151012,000000,25.28,25.39,25.18,25.38,755274,0
+ACGL.US,D,20151013,000000,25.203,25.56,25.167,25.437,1850400,0
+ACGL.US,D,20151014,000000,25.433,25.537,25.18,25.203,1057800,0
+ACGL.US,D,20151015,000000,25.253,25.607,25.24,25.587,1434600,0
+ACGL.US,D,20151016,000000,25.683,25.803,25.593,25.747,1098900,0
+ACGL.US,D,20151019,000000,25.733,25.957,25.64,25.827,781551,0
+ACGL.US,D,20151020,000000,25.947,25.993,25.783,25.87,1120200,0
+ACGL.US,D,20151021,000000,25.91,25.917,25.683,25.783,1038000,0
+ACGL.US,D,20151022,000000,25.857,25.987,25.797,25.883,854400,0
+ACGL.US,D,20151023,000000,26,26.077,25.763,25.837,858900,0
+ACGL.US,D,20151026,000000,25.867,25.93,25.71,25.863,822600,0
+ACGL.US,D,20151027,000000,25.833,25.95,25.747,25.827,992700,0
+ACGL.US,D,20151028,000000,25.92,25.97,25.667,25.883,1280700,0
+ACGL.US,D,20151029,000000,26.063,26.27,25.623,25.883,1537800,0
+ACGL.US,D,20151030,000000,25.367,25.633,24.78,24.963,3084000,0
+ACGL.US,D,20151102,000000,24.963,25.193,24.943,25,2095209,0
+ACGL.US,D,20151103,000000,24.773,25.017,24.773,24.87,1483788,0
+ACGL.US,D,20151104,000000,24.87,25.08,24.75,24.803,1073640,0
+ACGL.US,D,20151105,000000,24.773,25.12,24.75,24.843,618300,0
+ACGL.US,D,20151106,000000,25.083,25.083,24.64,24.843,1362600,0
+ACGL.US,D,20151109,000000,24.72,24.81,24.567,24.7,1053603,0
+ACGL.US,D,20151110,000000,24.657,24.993,24.633,24.82,1338900,0
+ACGL.US,D,20151111,000000,24.84,25,24.75,24.763,634200,0
+ACGL.US,D,20151112,000000,24.86,24.86,24.537,24.553,970200,0
+ACGL.US,D,20151113,000000,24.567,24.597,24.393,24.453,857400,0
+ACGL.US,D,20151116,000000,24.373,24.57,24.313,24.553,1181400,0
+ACGL.US,D,20151117,000000,24.563,24.68,24.413,24.43,841200,0
+ACGL.US,D,20151118,000000,24.53,24.663,24.187,24.63,1562100,0
+ACGL.US,D,20151119,000000,24.573,24.757,24.517,24.69,831900,0
+ACGL.US,D,20151120,000000,24.69,24.81,24.597,24.687,627300,0
+ACGL.US,D,20151123,000000,24.687,24.787,24.547,24.643,612300,0
+ACGL.US,D,20151124,000000,24.593,24.673,24.44,24.533,1005000,0
+ACGL.US,D,20151125,000000,24.5,24.543,24.157,24.217,1738800,0
+ACGL.US,D,20151127,000000,24.18,24.31,24.127,24.307,840600,0
+ACGL.US,D,20151130,000000,24.293,24.45,24.123,24.157,3369600,0
+ACGL.US,D,20151201,000000,24.253,24.513,24.237,24.4,2059251,0
+ACGL.US,D,20151202,000000,24.323,24.452,24.233,24.277,1194315,0
+ACGL.US,D,20151203,000000,24.36,24.373,23.963,24.11,1294461,0
+ACGL.US,D,20151204,000000,24.22,24.547,24.137,24.54,991200,0
+ACGL.US,D,20151207,000000,24.517,24.603,24.26,24.337,1381200,0
+ACGL.US,D,20151208,000000,24.217,24.357,24.183,24.23,1297563,0
+ACGL.US,D,20151209,000000,24.193,24.33,23.727,23.75,1080000,0
+ACGL.US,D,20151210,000000,23.707,23.753,23.497,23.507,1077900,0
+ACGL.US,D,20151211,000000,23.267,23.573,23.197,23.313,1208400,0
+ACGL.US,D,20151214,000000,23.307,23.407,23.077,23.277,1183527,0
+ACGL.US,D,20151215,000000,23.427,23.527,23.203,23.22,1171500,0
+ACGL.US,D,20151216,000000,23.343,23.42,23.093,23.383,866100,0
+ACGL.US,D,20151217,000000,23.433,23.547,23.243,23.31,1145700,0
+ACGL.US,D,20151218,000000,23.543,23.63,23.31,23.36,2957700,0
+ACGL.US,D,20151221,000000,23.42,23.62,23.097,23.227,897600,0
+ACGL.US,D,20151222,000000,23.36,23.437,22.66,23.39,915795,0
+ACGL.US,D,20151223,000000,23.45,23.547,23.34,23.463,643800,0
+ACGL.US,D,20151224,000000,23.423,23.64,23.409,23.52,278964,0
+ACGL.US,D,20151228,000000,23.43,23.657,22.889,23.647,566493,0
+ACGL.US,D,20151229,000000,23.73,23.807,23.57,23.747,616596,0
+ACGL.US,D,20151230,000000,23.717,23.823,23.52,23.547,319503,0
+ACGL.US,D,20151231,000000,23.533,23.64,23.226,23.25,902775,0
+ACGL.US,D,20160104,000000,22.94,23.22,22.617,22.95,890895,0
+ACGL.US,D,20160105,000000,22.893,23.123,22.758,23.033,1284402,0
+ACGL.US,D,20160106,000000,22.81,23.12,22.743,23.07,1734258,0
+ACGL.US,D,20160107,000000,22.683,23.223,22.683,23.047,1156740,0
+ACGL.US,D,20160108,000000,23.073,23.153,22.77,22.807,1046832,0
+ACGL.US,D,20160111,000000,22.887,22.98,22.617,22.76,1024365,0
+ACGL.US,D,20160112,000000,22.85,22.943,22.507,22.543,1338945,0
+ACGL.US,D,20160113,000000,22.647,22.647,22.237,22.3,1346175,0
+ACGL.US,D,20160114,000000,22.28,22.487,22.123,22.3,1292913,0
+ACGL.US,D,20160115,000000,22.007,22.27,21.937,22.16,1445931,0
+ACGL.US,D,20160119,000000,21.717,22.32,20.69,22.25,1774200,0
+ACGL.US,D,20160120,000000,22.14,22.23,21.457,21.63,2071083,0
+ACGL.US,D,20160121,000000,21.577,22.03,19.943,21.663,2144913,0
+ACGL.US,D,20160122,000000,21.843,21.887,21.597,21.77,1279074,0
+ACGL.US,D,20160125,000000,21.863,22.273,21.68,22.013,2302167,0
+ACGL.US,D,20160126,000000,22.093,22.657,21.757,22.083,1567095,0
+ACGL.US,D,20160127,000000,22.03,22.577,21.963,21.963,1504119,0
+ACGL.US,D,20160128,000000,21.99,22.343,21.95,22.2,901458,0
+ACGL.US,D,20160129,000000,22.25,22.533,22.133,22.513,821472,0
+ACGL.US,D,20160201,000000,22.377,22.71,22.217,22.667,1071255,0
+ACGL.US,D,20160202,000000,22.583,22.6,22.113,22.197,1234341,0
+ACGL.US,D,20160203,000000,22.243,22.603,21.087,22.197,1510683,0
+ACGL.US,D,20160204,000000,22.083,22.267,21.82,21.987,1311987,0
+ACGL.US,D,20160205,000000,22.063,22.21,21.945,21.98,1193064,0
+ACGL.US,D,20160208,000000,21.817,22.617,20.86,22.553,1327893,0
+ACGL.US,D,20160209,000000,22.463,22.673,22.443,22.623,991272,0
+ACGL.US,D,20160210,000000,23.71,23.795,22.913,22.96,1753491,0
+ACGL.US,D,20160211,000000,22.577,22.84,22.17,22.24,1170423,0
+ACGL.US,D,20160212,000000,22.527,22.83,22.307,22.8,718341,0
+ACGL.US,D,20160216,000000,23.017,23.11,22.783,22.87,1038867,0
+ACGL.US,D,20160217,000000,22.867,22.992,22.61,22.73,1400787,0
+ACGL.US,D,20160218,000000,22.83,22.85,22.57,22.793,995967,0
+ACGL.US,D,20160219,000000,22.603,23,22.603,22.877,1300341,0
+ACGL.US,D,20160222,000000,23.02,23.2,22.797,22.907,742044,0
+ACGL.US,D,20160223,000000,22.707,22.863,22.13,22.72,626019,0
+ACGL.US,D,20160224,000000,22.563,22.983,22.433,22.93,919101,0
+ACGL.US,D,20160225,000000,23.07,23.16,22.903,23.027,994092,0
+ACGL.US,D,20160226,000000,23.077,23.077,22.653,22.733,1002471,0
+ACGL.US,D,20160229,000000,22.663,22.757,22.432,22.647,1187028,0
+ACGL.US,D,20160301,000000,22.763,22.957,22.657,22.893,865689,0
+ACGL.US,D,20160302,000000,22.88,23.053,22.727,23.05,749112,0
+ACGL.US,D,20160303,000000,23.027,23.207,21.717,23.147,754458,0
+ACGL.US,D,20160304,000000,23.07,23.217,22.432,23.13,983502,0
+ACGL.US,D,20160307,000000,23.003,23.133,22.812,22.92,749163,0
+ACGL.US,D,20160308,000000,22.847,23.063,22.65,22.96,601539,0
+ACGL.US,D,20160309,000000,23.027,23.117,22.84,22.933,434055,0
+ACGL.US,D,20160310,000000,23,23.04,22.657,22.957,692397,0
+ACGL.US,D,20160311,000000,23.123,23.38,23.033,23.377,476688,0
+ACGL.US,D,20160314,000000,23.19,23.473,22.987,23.313,782937,0
+ACGL.US,D,20160315,000000,23.213,23.463,22.877,23.303,1034271,0
+ACGL.US,D,20160316,000000,23.31,23.407,22.967,23.2,729360,0
+ACGL.US,D,20160317,000000,23.27,23.42,23.183,23.36,893649,0
+ACGL.US,D,20160318,000000,23.387,23.53,23.213,23.39,951840,0
+ACGL.US,D,20160321,000000,23.31,23.567,22.803,23.487,491556,0
+ACGL.US,D,20160322,000000,23.357,23.707,23.235,23.5,1144962,0
+ACGL.US,D,20160323,000000,23.477,23.667,23.32,23.503,536478,0
+ACGL.US,D,20160324,000000,23.46,23.627,23.017,23.107,813798,0
+ACGL.US,D,20160328,000000,23.197,23.453,23.183,23.4,416640,0
+ACGL.US,D,20160329,000000,23.4,23.65,23.313,23.533,734112,0
+ACGL.US,D,20160330,000000,23.647,23.89,23.537,23.823,507573,0
+ACGL.US,D,20160331,000000,23.83,23.85,23.613,23.7,903363,0
+ACGL.US,D,20160401,000000,23.7,24.093,23.69,24.05,650250,0
+ACGL.US,D,20160404,000000,24.073,24.273,23.85,24,848022,0
+ACGL.US,D,20160405,000000,23.933,23.97,23.503,23.543,808377,0
+ACGL.US,D,20160406,000000,23.58,23.703,23.167,23.287,1178013,0
+ACGL.US,D,20160407,000000,23.23,23.377,22.984,23.293,1041006,0
+ACGL.US,D,20160408,000000,23.453,23.55,23.22,23.25,519462,0
+ACGL.US,D,20160411,000000,23.263,23.3,22.983,23.167,944892,0
+ACGL.US,D,20160412,000000,23.147,23.51,22.593,23.367,1542723,0
+ACGL.US,D,20160413,000000,23.433,23.477,23.19,23.47,1057875,0
+ACGL.US,D,20160414,000000,23.453,23.58,23.165,23.48,709620,0
+ACGL.US,D,20160415,000000,23.507,23.798,23.347,23.767,710307,0
+ACGL.US,D,20160418,000000,23.657,23.907,23.372,23.813,738255,0
+ACGL.US,D,20160419,000000,23.867,23.96,23.6,23.717,685482,0
+ACGL.US,D,20160420,000000,23.767,23.767,23.452,23.663,634560,0
+ACGL.US,D,20160421,000000,23.567,23.733,23.08,23.123,788136,0
+ACGL.US,D,20160422,000000,23.057,23.633,22.97,23.603,905916,0
+ACGL.US,D,20160425,000000,23.523,23.7,23.35,23.69,537861,0
+ACGL.US,D,20160426,000000,23.637,23.827,23.25,23.767,635310,0
+ACGL.US,D,20160427,000000,23.703,23.883,23.322,23.8,797331,0
+ACGL.US,D,20160428,000000,23.853,23.987,22.947,23.557,974730,0
+ACGL.US,D,20160429,000000,23.597,23.682,23.273,23.497,1455669,0
+ACGL.US,D,20160502,000000,23.507,23.827,23.415,23.73,1116594,0
+ACGL.US,D,20160503,000000,23.597,23.73,23.43,23.603,668730,0
+ACGL.US,D,20160504,000000,23.457,23.647,23.25,23.523,716808,0
+ACGL.US,D,20160505,000000,23.61,23.647,23.4,23.573,574575,0
+ACGL.US,D,20160506,000000,23.413,23.54,23.23,23.447,615045,0
+ACGL.US,D,20160509,000000,23.527,23.593,23.375,23.467,747453,0
+ACGL.US,D,20160510,000000,23.47,23.88,23.343,23.847,727542,0
+ACGL.US,D,20160511,000000,23.817,24.267,23.693,23.973,1671504,0
+ACGL.US,D,20160512,000000,24.123,24.312,23.847,23.9,1326498,0
+ACGL.US,D,20160513,000000,23.893,24.058,23.747,23.9,870207,0
+ACGL.US,D,20160516,000000,23.823,24.133,23.747,24.02,945165,0
+ACGL.US,D,20160517,000000,23.963,24.185,23.447,23.647,771843,0
+ACGL.US,D,20160518,000000,23.553,23.967,23.512,23.88,824082,0
+ACGL.US,D,20160519,000000,23.82,23.987,23.593,23.73,478149,0
+ACGL.US,D,20160520,000000,23.717,23.897,23.65,23.753,729528,0
+ACGL.US,D,20160523,000000,23.67,23.753,23.549,23.577,387342,0
+ACGL.US,D,20160524,000000,23.647,23.993,23.647,23.937,568659,0
+ACGL.US,D,20160525,000000,24.003,24.093,23.867,23.9,497103,0
+ACGL.US,D,20160526,000000,23.903,24.023,23.665,23.957,1002390,0
+ACGL.US,D,20160527,000000,23.977,24.1,23.83,24.053,364908,0
+ACGL.US,D,20160531,000000,24.083,24.22,23.923,24.22,1576896,0
+ACGL.US,D,20160601,000000,24.073,24.263,24.023,24.17,709140,0
+ACGL.US,D,20160602,000000,24.23,24.373,24.047,24.223,567933,0
+ACGL.US,D,20160603,000000,24.07,24.077,23.837,24.047,645837,0
+ACGL.US,D,20160606,000000,24.043,24.14,23.86,23.897,550995,0
+ACGL.US,D,20160607,000000,23.82,23.93,23.76,23.843,405252,0
+ACGL.US,D,20160608,000000,23.777,24.037,23.703,24.037,418407,0
+ACGL.US,D,20160609,000000,23.95,24.007,23.887,23.953,461208,0
+ACGL.US,D,20160610,000000,23.82,23.932,23.723,23.833,442863,0
+ACGL.US,D,20160613,000000,23.717,23.79,23.367,23.417,795696,0
+ACGL.US,D,20160614,000000,23.44,23.497,23.147,23.21,561099,0
+ACGL.US,D,20160615,000000,23.193,23.25,22.933,22.94,643341,0
+ACGL.US,D,20160616,000000,22.9,23.197,22.887,23.193,503217,0
+ACGL.US,D,20160617,000000,23.107,23.287,22.955,22.997,1261023,0
+ACGL.US,D,20160620,000000,23.21,23.35,23.157,23.187,353562,0
+ACGL.US,D,20160621,000000,23.31,23.38,23.157,23.283,493233,0
+ACGL.US,D,20160622,000000,23.283,23.443,23.158,23.317,235377,0
+ACGL.US,D,20160623,000000,23.467,23.62,23.337,23.62,383766,0
+ACGL.US,D,20160624,000000,23.043,23.293,22.725,22.997,430419,0
+ACGL.US,D,20160627,000000,22.84,22.882,22.5,22.513,1072458,0
+ACGL.US,D,20160628,000000,22.803,22.973,22.637,22.917,889950,0
+ACGL.US,D,20160629,000000,23.043,23.353,22.873,23.3,715611,0
+ACGL.US,D,20160630,000000,23.427,24,23.427,24,1606047,0
+ACGL.US,D,20160701,000000,24,24,23.65,23.84,567057,0
+ACGL.US,D,20160705,000000,23.417,23.723,23.417,23.633,745617,0
+ACGL.US,D,20160706,000000,23.583,23.62,23.44,23.583,626730,0
+ACGL.US,D,20160707,000000,23.64,23.673,23.42,23.53,466971,0
+ACGL.US,D,20160708,000000,23.57,23.647,23.33,23.59,905091,0
+ACGL.US,D,20160711,000000,23.663,23.717,23.347,23.583,910683,0
+ACGL.US,D,20160712,000000,23.687,23.753,23.467,23.49,450690,0
+ACGL.US,D,20160713,000000,23.48,23.57,23.42,23.48,505836,0
+ACGL.US,D,20160714,000000,23.47,23.56,23.4,23.417,1200324,0
+ACGL.US,D,20160715,000000,23.523,23.652,21.667,23.323,1144347,0
+ACGL.US,D,20160718,000000,23.263,23.325,23.123,23.137,540858,0
+ACGL.US,D,20160719,000000,23.083,23.233,22.957,23.063,729654,0
+ACGL.US,D,20160720,000000,23.167,23.18,22.95,23.05,473628,0
+ACGL.US,D,20160721,000000,22.953,23.133,22.953,23.123,411879,0
+ACGL.US,D,20160722,000000,23.107,23.467,23.107,23.467,536133,0
+ACGL.US,D,20160725,000000,23.407,23.55,23.303,23.41,573813,0
+ACGL.US,D,20160726,000000,23.407,23.567,23.207,23.223,529545,0
+ACGL.US,D,20160727,000000,23.18,23.307,23.103,23.15,847437,0
+ACGL.US,D,20160728,000000,23.843,24.113,23.617,24.093,2066805,0
+ACGL.US,D,20160729,000000,24.083,24.277,23.987,24.207,1074636,0
+ACGL.US,D,20160801,000000,24.12,24.37,24.117,24.37,1140264,0
+ACGL.US,D,20160802,000000,24.263,24.613,24.037,24.603,1043070,0
+ACGL.US,D,20160803,000000,24.58,24.627,24.407,24.623,597183,0
+ACGL.US,D,20160804,000000,24.59,24.72,24.577,24.693,665709,0
+ACGL.US,D,20160805,000000,24.753,24.827,24.657,24.817,680022,0
+ACGL.US,D,20160808,000000,24.817,24.883,24.67,24.797,630852,0
+ACGL.US,D,20160809,000000,24.717,24.96,24.717,24.957,578151,0
+ACGL.US,D,20160810,000000,24.943,25.093,24.907,25.053,406629,0
+ACGL.US,D,20160811,000000,25.03,25.097,24.939,25.037,728319,0
+ACGL.US,D,20160812,000000,24.95,25.053,24.9,24.93,245898,0
+ACGL.US,D,20160815,000000,24.887,25.753,24.72,25.697,3265665,0
+ACGL.US,D,20160816,000000,26.167,26.99,26.155,26.76,2826933,0
+ACGL.US,D,20160817,000000,26.667,26.938,26.26,26.613,1204965,0
+ACGL.US,D,20160818,000000,26.59,26.683,26.41,26.683,856809,0
+ACGL.US,D,20160819,000000,26.697,26.697,26.242,26.517,985968,0
+ACGL.US,D,20160822,000000,26.517,26.587,26.397,26.487,538770,0
+ACGL.US,D,20160823,000000,26.48,26.573,26.33,26.38,631131,0
+ACGL.US,D,20160824,000000,26.467,26.503,26.4,26.455,555990,0
+ACGL.US,D,20160825,000000,26.357,26.59,26.107,26.493,503439,0
+ACGL.US,D,20160826,000000,26.49,26.65,26.31,26.42,602730,0
+ACGL.US,D,20160829,000000,26.39,26.567,26.39,26.5,895791,0
+ACGL.US,D,20160830,000000,26.58,26.809,26.568,26.79,1306026,0
+ACGL.US,D,20160831,000000,26.813,27.01,26.697,26.98,1283139,0
+ACGL.US,D,20160901,000000,26.977,27.19,26.81,27.137,780534,0
+ACGL.US,D,20160902,000000,27.117,27.275,27.043,27.25,1022211,0
+ACGL.US,D,20160906,000000,27.433,27.587,27.317,27.587,1157466,0
+ACGL.US,D,20160907,000000,27.87,27.87,27.637,27.717,1131528,0
+ACGL.US,D,20160908,000000,27.667,27.683,27.423,27.437,693348,0
+ACGL.US,D,20160909,000000,27.31,27.31,26.857,26.863,624309,0
+ACGL.US,D,20160912,000000,26.833,27.237,26.58,27.113,1289754,0
+ACGL.US,D,20160913,000000,26.997,27.097,26.78,27.03,732228,0
+ACGL.US,D,20160914,000000,27.027,27.11,26.85,26.883,633516,0
+ACGL.US,D,20160915,000000,26.56,26.957,26.56,26.913,1354329,0
+ACGL.US,D,20160916,000000,26.84,26.84,26.523,26.65,941001,0
+ACGL.US,D,20160919,000000,26.68,26.928,26.552,26.823,542106,0
+ACGL.US,D,20160920,000000,26.97,27.003,26.767,26.993,744309,0
+ACGL.US,D,20160921,000000,27,27.297,26.92,27.183,709602,0
+ACGL.US,D,20160922,000000,27.247,27.332,27.107,27.23,735294,0
+ACGL.US,D,20160923,000000,27.237,27.237,26.745,26.763,889983,0
+ACGL.US,D,20160926,000000,26.653,26.653,26.463,26.477,725469,0
+ACGL.US,D,20160927,000000,27.24,28.385,26.633,26.753,2253168,0
+ACGL.US,D,20160928,000000,26.903,26.903,26.512,26.847,526563,0
+ACGL.US,D,20160929,000000,26.737,26.87,26.547,26.593,643461,0
+ACGL.US,D,20160930,000000,26.757,26.757,26.333,26.42,1189653,0
+ACGL.US,D,20161003,000000,26.487,26.53,26.257,26.307,912570,0
+ACGL.US,D,20161004,000000,26.317,26.52,25.963,26.48,756831,0
+ACGL.US,D,20161005,000000,26.657,26.667,25.73,25.767,1417542,0
+ACGL.US,D,20161006,000000,25.72,25.808,25.57,25.68,1246185,0
+ACGL.US,D,20161007,000000,25.787,26.493,25.763,26.407,1447572,0
+ACGL.US,D,20161010,000000,26.433,26.49,26.163,26.163,925818,0
+ACGL.US,D,20161011,000000,26.163,26.193,25.763,25.837,1115511,0
+ACGL.US,D,20161012,000000,25.867,26.263,25.867,26.213,520173,0
+ACGL.US,D,20161013,000000,26.2,26.387,26.065,26.347,781404,0
+ACGL.US,D,20161014,000000,26.52,26.693,26.482,26.64,718098,0
+ACGL.US,D,20161017,000000,26.637,26.74,26.557,26.647,825192,0
+ACGL.US,D,20161018,000000,26.937,27.007,26.37,26.433,556878,0
+ACGL.US,D,20161019,000000,26.383,26.447,26.173,26.283,1176534,0
+ACGL.US,D,20161020,000000,26.157,26.287,26.023,26.03,708870,0
+ACGL.US,D,20161021,000000,25.887,25.95,25.687,25.873,796518,0
+ACGL.US,D,20161024,000000,26.02,26.02,25.833,25.933,851796,0
+ACGL.US,D,20161025,000000,25.937,26.037,25.85,25.947,697017,0
+ACGL.US,D,20161026,000000,25.847,26.353,25.813,26.3,1398993,0
+ACGL.US,D,20161027,000000,26.46,26.46,25.49,25.677,2201094,0
+ACGL.US,D,20161028,000000,25.79,25.947,25.593,25.823,1079475,0
+ACGL.US,D,20161031,000000,25.993,26.017,25.85,25.99,981912,0
+ACGL.US,D,20161101,000000,25.88,25.94,25.517,25.683,1895076,0
+ACGL.US,D,20161102,000000,25.623,25.853,25.543,25.767,1012401,0
+ACGL.US,D,20161103,000000,25.883,26.107,25.74,25.943,959205,0
+ACGL.US,D,20161104,000000,26.03,26.043,25.7,25.727,800877,0
+ACGL.US,D,20161107,000000,25.777,26.197,25.713,26.17,905184,0
+ACGL.US,D,20161108,000000,26.223,26.437,26.19,26.27,833658,0
+ACGL.US,D,20161109,000000,26.3,26.427,25.993,26.41,805131,0
+ACGL.US,D,20161110,000000,26.567,26.72,26.34,26.67,728295,0
+ACGL.US,D,20161111,000000,26.733,27.087,26.657,27.047,947619,0
+ACGL.US,D,20161114,000000,27.163,27.29,26.997,27.127,717888,0
+ACGL.US,D,20161115,000000,27.26,27.333,26.99,27.033,1189335,0
+ACGL.US,D,20161116,000000,26.867,26.97,26.66,26.8,1014414,0
+ACGL.US,D,20161117,000000,26.833,26.933,26.62,26.867,1103676,0
+ACGL.US,D,20161118,000000,26.81,27.053,26.81,26.95,1072956,0
+ACGL.US,D,20161121,000000,27.11,27.263,26.763,26.967,516462,0
+ACGL.US,D,20161122,000000,26.983,27.22,26.65,26.987,1104384,0
+ACGL.US,D,20161123,000000,26.99,27.217,26.833,27.203,686547,0
+ACGL.US,D,20161125,000000,27.257,27.39,27.16,27.377,317208,0
+ACGL.US,D,20161128,000000,27.343,27.407,27.115,27.207,1342074,0
+ACGL.US,D,20161129,000000,27.253,27.487,27.247,27.463,915294,0
+ACGL.US,D,20161130,000000,27.48,27.753,27.47,27.573,1728204,0
+ACGL.US,D,20161201,000000,27.697,27.907,27.633,27.767,1377921,0
+ACGL.US,D,20161202,000000,27.823,27.863,27.587,27.697,1378089,0
+ACGL.US,D,20161205,000000,27.683,27.987,27.553,27.983,1625706,0
+ACGL.US,D,20161206,000000,27.93,28.157,27.823,28.147,1332720,0
+ACGL.US,D,20161207,000000,28.083,28.307,28.014,28.293,832431,0
+ACGL.US,D,20161208,000000,28.317,28.947,28.287,28.75,1642686,0
+ACGL.US,D,20161209,000000,28.887,28.957,28.66,28.73,1575069,0
+ACGL.US,D,20161212,000000,28.9,29.363,28.659,29.303,1770183,0
+ACGL.US,D,20161213,000000,29.397,29.47,29.017,29.127,1112463,0
+ACGL.US,D,20161214,000000,29.25,29.3,28.787,28.817,1011915,0
+ACGL.US,D,20161215,000000,28.787,29.077,28.623,28.877,639783,0
+ACGL.US,D,20161216,000000,28.727,29.11,28.727,28.937,1339398,0
+ACGL.US,D,20161219,000000,28.943,29.283,28.943,29.03,1051746,0
+ACGL.US,D,20161220,000000,29.033,29.183,28.898,29.043,875223,0
+ACGL.US,D,20161221,000000,29,29.09,28.917,29.03,522498,0
+ACGL.US,D,20161222,000000,29,29.053,28.92,29.03,487548,0
+ACGL.US,D,20161223,000000,29,29.23,28.963,29.083,739320,0
+ACGL.US,D,20161227,000000,29.187,29.187,28.827,28.9,505302,0
+ACGL.US,D,20161228,000000,28.893,28.953,28.617,28.667,617082,0
+ACGL.US,D,20161229,000000,28.61,28.81,28.537,28.697,721815,0
+ACGL.US,D,20161230,000000,28.727,28.817,28.533,28.763,1649145,0
+ACGL.US,D,20170103,000000,28.943,29.143,28.507,28.63,933213,0
+ACGL.US,D,20170104,000000,28.597,29.083,28.597,28.833,1021251,0
+ACGL.US,D,20170105,000000,28.903,28.903,28.49,28.54,1457097,0
+ACGL.US,D,20170106,000000,29.15,29.15,28.417,28.823,1595439,0
+ACGL.US,D,20170109,000000,28.74,28.74,28.07,28.407,1853805,0
+ACGL.US,D,20170110,000000,28.493,28.863,28.263,28.77,1099482,0
+ACGL.US,D,20170111,000000,28.78,28.9,28.653,28.787,815910,0
+ACGL.US,D,20170112,000000,28.703,29.08,28.61,29.05,1203537,0
+ACGL.US,D,20170113,000000,29.047,29.29,28.873,29.007,1121733,0
+ACGL.US,D,20170117,000000,29.027,29.187,28.82,28.917,975495,0
+ACGL.US,D,20170118,000000,29.067,29.363,28.86,29.357,1399449,0
+ACGL.US,D,20170119,000000,29.363,29.363,28.99,29.227,907992,0
+ACGL.US,D,20170120,000000,29.16,29.382,29.113,29.163,550926,0
+ACGL.US,D,20170123,000000,29.14,29.383,29.097,29.227,488895,0
+ACGL.US,D,20170124,000000,29.267,29.457,29.215,29.38,918897,0
+ACGL.US,D,20170125,000000,29.37,29.663,29.37,29.56,691593,0
+ACGL.US,D,20170126,000000,29.54,29.673,29.423,29.667,603999,0
+ACGL.US,D,20170127,000000,29.74,29.74,29.437,29.657,656076,0
+ACGL.US,D,20170130,000000,29.49,29.523,29.257,29.473,745491,0
+ACGL.US,D,20170131,000000,29.607,29.667,29.155,29.45,1380615,0
+ACGL.US,D,20170201,000000,29.46,29.7,29.357,29.683,1076577,0
+ACGL.US,D,20170202,000000,29.58,30.213,29.58,29.98,1385352,0
+ACGL.US,D,20170203,000000,30,30.28,29.987,30.213,1088442,0
+ACGL.US,D,20170206,000000,30.293,30.453,30.027,30.39,1164807,0
+ACGL.US,D,20170207,000000,30.453,30.62,30.343,30.433,888864,0
+ACGL.US,D,20170208,000000,30.333,30.82,30.32,30.67,863445,0
+ACGL.US,D,20170209,000000,30.74,31.26,30.59,30.953,793821,0
+ACGL.US,D,20170210,000000,31.03,31.113,30.847,30.997,984381,0
+ACGL.US,D,20170213,000000,30.967,31.187,30.963,31.07,2158428,0
+ACGL.US,D,20170214,000000,30.943,31.253,30.943,31,1990989,0
+ACGL.US,D,20170215,000000,31.107,31.137,30.89,31.027,1564968,0
+ACGL.US,D,20170216,000000,31.1,31.36,31.027,31.347,1285491,0
+ACGL.US,D,20170217,000000,31.15,31.34,30.913,31.34,1016400,0
+ACGL.US,D,20170221,000000,31.473,31.473,31.123,31.217,650940,0
+ACGL.US,D,20170222,000000,31.137,31.497,31.12,31.39,632382,0
+ACGL.US,D,20170223,000000,31.51,31.587,31.353,31.52,439782,0
+ACGL.US,D,20170224,000000,31.337,31.573,30.903,31.513,930957,0
+ACGL.US,D,20170227,000000,31.59,31.617,31.23,31.373,639930,0
+ACGL.US,D,20170228,000000,31.2,31.557,31.16,31.523,1318623,0
+ACGL.US,D,20170301,000000,31.7,31.99,31.633,31.91,860310,0
+ACGL.US,D,20170302,000000,31.94,31.953,31.52,31.54,585711,0
+ACGL.US,D,20170303,000000,31.543,31.647,31.423,31.553,846447,0
+ACGL.US,D,20170306,000000,31.587,31.587,31.333,31.359,828396,0
+ACGL.US,D,20170307,000000,31.27,31.638,31.257,31.327,609564,0
+ACGL.US,D,20170308,000000,31.33,31.483,31.253,31.313,479904,0
+ACGL.US,D,20170309,000000,31.4,31.53,31.353,31.4,701850,0
+ACGL.US,D,20170310,000000,31.4,31.717,31.39,31.697,1004301,0
+ACGL.US,D,20170313,000000,31.707,31.857,31.613,31.763,967362,0
+ACGL.US,D,20170314,000000,31.737,31.773,31.482,31.693,976014,0
+ACGL.US,D,20170315,000000,31.673,31.927,31.607,31.88,946044,0
+ACGL.US,D,20170316,000000,31.903,32.017,31.683,31.833,1213317,0
+ACGL.US,D,20170317,000000,31.797,31.957,31.617,31.867,1114215,0
+ACGL.US,D,20170320,000000,31.72,31.913,31.667,31.733,791985,0
+ACGL.US,D,20170321,000000,31.727,31.737,31.173,31.203,981489,0
+ACGL.US,D,20170322,000000,31.143,31.373,31.07,31.21,879324,0
+ACGL.US,D,20170323,000000,31.117,31.447,31.117,31.223,718731,0
+ACGL.US,D,20170324,000000,31.207,31.47,31.027,31.07,564453,0
+ACGL.US,D,20170327,000000,30.937,31.137,30.5,31.097,787917,0
+ACGL.US,D,20170328,000000,31.083,31.503,31.06,31.41,533853,0
+ACGL.US,D,20170329,000000,31.29,31.647,31.29,31.477,1217874,0
+ACGL.US,D,20170330,000000,31.43,31.797,31.39,31.763,647190,0
+ACGL.US,D,20170331,000000,31.72,31.823,31.51,31.593,1085781,0
+ACGL.US,D,20170403,000000,31.507,31.873,31.247,31.397,1046229,0
+ACGL.US,D,20170404,000000,31.507,31.92,31.442,31.887,1042326,0
+ACGL.US,D,20170405,000000,32.1,32.153,31.527,31.587,823119,0
+ACGL.US,D,20170406,000000,31.573,31.63,31.34,31.46,1003329,0
+ACGL.US,D,20170407,000000,31.327,31.367,31.213,31.257,1214607,0
+ACGL.US,D,20170410,000000,31.257,31.42,31.18,31.417,719088,0
+ACGL.US,D,20170411,000000,31.38,31.617,31.27,31.577,860811,0
+ACGL.US,D,20170412,000000,31.61,31.65,31.28,31.307,550776,0
+ACGL.US,D,20170413,000000,31.27,31.333,30.973,31.023,824358,0
+ACGL.US,D,20170417,000000,31.017,31.613,30.965,31.577,667347,0
+ACGL.US,D,20170418,000000,31.563,31.8,31.46,31.577,694227,0
+ACGL.US,D,20170419,000000,31.663,31.813,31.567,31.717,667167,0
+ACGL.US,D,20170420,000000,31.763,31.85,31.51,31.71,887535,0
+ACGL.US,D,20170421,000000,31.713,31.798,31.633,31.663,523221,0
+ACGL.US,D,20170424,000000,31.88,32.01,31.773,31.873,516324,0
+ACGL.US,D,20170425,000000,31.94,32.33,31.81,32.17,1107039,0
+ACGL.US,D,20170426,000000,32.333,33.037,32.193,32.503,1284558,0
+ACGL.US,D,20170427,000000,32.53,32.7,32.397,32.607,971667,0
+ACGL.US,D,20170428,000000,32.703,32.703,32.297,32.323,1025859,0
+ACGL.US,D,20170501,000000,32.41,32.453,32.173,32.33,665256,0
+ACGL.US,D,20170502,000000,32.31,32.407,32.057,32.163,699669,0
+ACGL.US,D,20170503,000000,32.053,32.297,32.023,32.207,903453,0
+ACGL.US,D,20170504,000000,32.263,32.43,32.223,32.397,585540,0
+ACGL.US,D,20170505,000000,32.417,32.417,32.237,32.407,721422,0
+ACGL.US,D,20170508,000000,32.367,32.503,32.08,32.087,836481,0
+ACGL.US,D,20170509,000000,32.147,32.188,31.71,31.79,727455,0
+ACGL.US,D,20170510,000000,31.783,32.03,31.737,31.823,892215,0
+ACGL.US,D,20170511,000000,31.777,31.827,31.497,31.767,751677,0
+ACGL.US,D,20170512,000000,31.663,31.833,31.64,31.73,592767,0
+ACGL.US,D,20170515,000000,31.733,31.987,31.733,31.893,600942,0
+ACGL.US,D,20170516,000000,31.79,31.863,31.59,31.767,804552,0
+ACGL.US,D,20170517,000000,31.55,31.667,31.273,31.477,911010,0
+ACGL.US,D,20170518,000000,31.36,31.943,31.347,31.753,1209777,0
+ACGL.US,D,20170519,000000,31.72,31.837,31.535,31.593,704502,0
+ACGL.US,D,20170522,000000,31.63,31.867,31.017,31.493,1058958,0
+ACGL.US,D,20170523,000000,31.45,31.623,31.36,31.587,1247331,0
+ACGL.US,D,20170524,000000,31.617,31.84,31.577,31.687,875415,0
+ACGL.US,D,20170525,000000,31.67,31.78,31.567,31.68,1035798,0
+ACGL.US,D,20170526,000000,31.667,31.857,31.607,31.85,540075,0
+ACGL.US,D,20170530,000000,31.74,31.74,31.49,31.66,1102524,0
+ACGL.US,D,20170531,000000,31.713,32.423,31.51,32.417,3046914,0
+ACGL.US,D,20170601,000000,32.587,32.753,32.167,32.743,1632264,0
+ACGL.US,D,20170602,000000,32.7,33.07,32.7,32.93,1187640,0
+ACGL.US,D,20170605,000000,32.863,33.043,32.7,32.777,2004654,0
+ACGL.US,D,20170606,000000,32.697,32.837,32.273,32.38,1043823,0
+ACGL.US,D,20170607,000000,32.313,32.45,31.522,31.68,1670517,0
+ACGL.US,D,20170608,000000,31.603,31.79,31.403,31.607,1697466,0
+ACGL.US,D,20170609,000000,30.813,31.007,30.667,30.933,10839975,0
+ACGL.US,D,20170612,000000,31.097,31.257,30.827,31.153,3919659,0
+ACGL.US,D,20170613,000000,31.153,31.372,31.097,31.303,3034452,0
+ACGL.US,D,20170614,000000,31.33,31.43,31.237,31.417,1568733,0
+ACGL.US,D,20170615,000000,31.333,31.568,31.203,31.437,1405917,0
+ACGL.US,D,20170616,000000,31.427,31.62,31.29,31.477,2637273,0
+ACGL.US,D,20170619,000000,31.56,31.77,31.528,31.567,1733751,0
+ACGL.US,D,20170620,000000,31.607,31.663,31.467,31.507,1633137,0
+ACGL.US,D,20170621,000000,31.61,31.76,31.317,31.44,1554165,0
+ACGL.US,D,20170622,000000,31.43,31.572,30.993,31.013,963843,0
+ACGL.US,D,20170623,000000,31.103,31.203,30.863,30.98,5206011,0
+ACGL.US,D,20170626,000000,30.947,31.16,30.89,30.967,1347768,0
+ACGL.US,D,20170627,000000,30.96,31.207,30.78,30.993,1197450,0
+ACGL.US,D,20170628,000000,31.173,31.52,31.037,31.447,1495644,0
+ACGL.US,D,20170629,000000,31.523,31.528,31.268,31.39,1897914,0
+ACGL.US,D,20170630,000000,31.407,31.543,30.78,31.093,1580847,0
+ACGL.US,D,20170703,000000,31.26,31.833,31.103,31.56,811080,0
+ACGL.US,D,20170705,000000,31.583,31.847,31.417,31.737,1250118,0
+ACGL.US,D,20170706,000000,31.54,31.717,31.37,31.403,1245900,0
+ACGL.US,D,20170707,000000,31.433,31.773,31.407,31.753,1162584,0
+ACGL.US,D,20170710,000000,31.697,31.903,31.697,31.823,1476882,0
+ACGL.US,D,20170711,000000,31.903,32.003,31.843,31.94,1396050,0
+ACGL.US,D,20170712,000000,32.047,32.127,31.893,32.057,1190100,0
+ACGL.US,D,20170713,000000,32.123,32.275,32,32.1,1191822,0
+ACGL.US,D,20170714,000000,31.977,32.153,31.68,32.053,1117947,0
+ACGL.US,D,20170717,000000,32.06,32.37,31.937,32.18,1101915,0
+ACGL.US,D,20170718,000000,32.16,32.333,32.06,32.263,1069254,0
+ACGL.US,D,20170719,000000,32.257,32.537,32.257,32.483,760848,0
+ACGL.US,D,20170720,000000,32.56,32.677,32.39,32.663,934122,0
+ACGL.US,D,20170721,000000,32.667,32.85,32.563,32.833,718530,0
+ACGL.US,D,20170724,000000,32.893,32.943,32.717,32.83,1942482,0
+ACGL.US,D,20170725,000000,33.02,33.085,32.8,33.04,2442081,0
+ACGL.US,D,20170726,000000,33.157,33.157,32.787,33.01,1639122,0
+ACGL.US,D,20170727,000000,33.05,33.05,31.223,31.537,3529305,0
+ACGL.US,D,20170728,000000,31.477,32.027,31.437,31.97,1465662,0
+ACGL.US,D,20170731,000000,31.987,32.452,31.933,32.42,1213854,0
+ACGL.US,D,20170801,000000,32.46,32.603,32.262,32.53,973113,0
+ACGL.US,D,20170802,000000,32.57,32.737,32.435,32.627,886044,0
+ACGL.US,D,20170803,000000,32.687,32.807,32.45,32.567,1154958,0
+ACGL.US,D,20170804,000000,32.73,32.73,32.443,32.683,1118328,0
+ACGL.US,D,20170807,000000,32.78,32.78,32.343,32.423,1144965,0
+ACGL.US,D,20170808,000000,32.373,32.487,32.333,32.42,727542,0
+ACGL.US,D,20170809,000000,32.313,32.463,32.23,32.313,1176222,0
+ACGL.US,D,20170810,000000,32.257,32.323,32.097,32.177,987846,0
+ACGL.US,D,20170811,000000,32.173,32.385,32.013,32.047,792678,0
+ACGL.US,D,20170814,000000,32.437,32.437,32.103,32.22,1134747,0
+ACGL.US,D,20170815,000000,32.19,32.417,32.173,32.307,1094022,0
+ACGL.US,D,20170816,000000,32.307,32.457,32.1,32.22,958686,0
+ACGL.US,D,20170817,000000,32.213,32.247,32.057,32.127,1103463,0
+ACGL.US,D,20170818,000000,32,32.097,31.893,32.057,1021110,0
+ACGL.US,D,20170821,000000,32.057,32.257,31.973,32.143,959397,0
+ACGL.US,D,20170822,000000,32.177,32.37,32.112,32.337,1647912,0
+ACGL.US,D,20170823,000000,32.303,32.53,32.237,32.333,892929,0
+ACGL.US,D,20170824,000000,32.403,32.407,32.13,32.233,2123037,0
+ACGL.US,D,20170825,000000,32.263,32.52,32.263,32.47,1344897,0
+ACGL.US,D,20170828,000000,32.383,32.43,31.957,32.12,2432490,0
+ACGL.US,D,20170829,000000,32.063,32.23,32.04,32.133,1430574,0
+ACGL.US,D,20170830,000000,31.977,32.413,31.956,32.217,1494378,0
+ACGL.US,D,20170831,000000,32.22,32.493,32.12,32.447,2064900,0
+ACGL.US,D,20170901,000000,32.5,32.613,32.329,32.547,2064057,0
+ACGL.US,D,20170905,000000,32.43,32.45,31.577,31.713,4359225,0
+ACGL.US,D,20170906,000000,31.617,31.83,31.353,31.577,2998899,0
+ACGL.US,D,20170907,000000,31.637,31.637,30.173,30.51,3384936,0
+ACGL.US,D,20170908,000000,30.39,31.583,30.21,31.44,5880198,0
+ACGL.US,D,20170911,000000,31.927,32.737,31.834,32.303,2603622,0
+ACGL.US,D,20170912,000000,32.393,32.63,32.23,32.563,1588596,0
+ACGL.US,D,20170913,000000,32.547,32.72,32.297,32.663,1498368,0
+ACGL.US,D,20170914,000000,32.647,32.713,32.05,32.16,1483389,0
+ACGL.US,D,20170915,000000,32.183,32.445,32.032,32.137,3145491,0
+ACGL.US,D,20170918,000000,32.24,32.343,32.103,32.29,1303065,0
+ACGL.US,D,20170919,000000,32.303,32.4,32.11,32.13,1293564,0
+ACGL.US,D,20170920,000000,32.06,32.3,31.837,32.21,1147200,0
+ACGL.US,D,20170921,000000,32.063,32.707,32.06,32.697,1090221,0
+ACGL.US,D,20170922,000000,32.54,32.793,32.54,32.7,937113,0
+ACGL.US,D,20170925,000000,32.653,32.833,32.333,32.68,1092081,0
+ACGL.US,D,20170926,000000,32.697,32.763,32.33,32.71,1042626,0
+ACGL.US,D,20170927,000000,32.86,33.023,32.737,32.91,1720854,0
+ACGL.US,D,20170928,000000,32.963,33.003,32.707,32.993,1047795,0
+ACGL.US,D,20170929,000000,33.037,33.117,32.78,32.837,2340747,0
+ACGL.US,D,20171002,000000,32.907,33.353,32.797,33.327,1704138,0
+ACGL.US,D,20171003,000000,33.313,33.563,33.233,33.36,1354167,0
+ACGL.US,D,20171004,000000,33.317,33.317,33.08,33.23,1435146,0
+ACGL.US,D,20171005,000000,33.163,33.543,33.117,33.433,858363,0
+ACGL.US,D,20171006,000000,33.437,33.637,33.237,33.31,1471389,0
+ACGL.US,D,20171009,000000,33.28,33.353,33.117,33.183,543051,0
+ACGL.US,D,20171010,000000,33.267,33.367,32.993,33.05,831837,0
+ACGL.US,D,20171011,000000,32.947,32.973,32.72,32.863,830325,0
+ACGL.US,D,20171012,000000,32.953,32.983,32.767,32.85,1103073,0
+ACGL.US,D,20171013,000000,32.767,33.11,32.27,32.78,2678472,0
+ACGL.US,D,20171016,000000,32.887,33.133,32.79,32.973,1261638,0
+ACGL.US,D,20171017,000000,33.063,33.233,32.933,33.197,839529,0
+ACGL.US,D,20171018,000000,33.24,33.503,33.08,33.433,1175808,0
+ACGL.US,D,20171019,000000,33.283,33.757,33.24,33.72,1284411,0
+ACGL.US,D,20171020,000000,33.833,34.087,33.77,34.05,1534371,0
+ACGL.US,D,20171023,000000,33.983,34.2,33.887,34.127,1266993,0
+ACGL.US,D,20171024,000000,34.15,34.193,33.947,33.977,1521807,0
+ACGL.US,D,20171025,000000,33.893,34.142,33.662,34.037,2150928,0
+ACGL.US,D,20171026,000000,33.653,33.843,32.637,33.537,3422775,0
+ACGL.US,D,20171027,000000,33.41,33.617,33.127,33.237,1863888,0
+ACGL.US,D,20171030,000000,33.13,33.367,33.127,33.277,1612767,0
+ACGL.US,D,20171031,000000,33.257,33.43,33.157,33.213,3282540,0
+ACGL.US,D,20171101,000000,33.3,33.3,32.593,32.617,1568223,0
+ACGL.US,D,20171102,000000,32.71,33.103,31.613,31.793,3304185,0
+ACGL.US,D,20171103,000000,31.697,31.923,31.34,31.5,2426664,0
+ACGL.US,D,20171106,000000,31.497,31.883,31.34,31.85,1260576,0
+ACGL.US,D,20171107,000000,31.953,31.983,31.733,31.853,1392033,0
+ACGL.US,D,20171108,000000,31.803,31.967,31.63,31.817,1415268,0
+ACGL.US,D,20171109,000000,31.643,32.047,31.49,31.97,1060494,0
+ACGL.US,D,20171110,000000,31.963,31.997,31.463,31.783,1358499,0
+ACGL.US,D,20171113,000000,31.627,32.013,31.557,31.9,1665726,0
+ACGL.US,D,20171114,000000,31.907,32.05,31.753,31.853,1342485,0
+ACGL.US,D,20171115,000000,31.757,32.207,31.5,32.153,1647819,0
+ACGL.US,D,20171116,000000,32.203,32.23,31.84,31.893,1642710,0
+ACGL.US,D,20171117,000000,31.76,32.027,31.717,31.987,1018779,0
+ACGL.US,D,20171120,000000,31.987,32.147,31.677,31.933,1285296,0
+ACGL.US,D,20171121,000000,32,32.363,31.933,32.337,1616400,0
+ACGL.US,D,20171122,000000,32.333,32.373,31.823,31.867,1126074,0
+ACGL.US,D,20171124,000000,31.967,31.967,31.693,31.887,593571,0
+ACGL.US,D,20171127,000000,31.873,32.14,31.827,32.093,942804,0
+ACGL.US,D,20171128,000000,32.083,32.307,32.047,32.223,831636,0
+ACGL.US,D,20171129,000000,32.257,32.342,31.923,32.077,1414062,0
+ACGL.US,D,20171130,000000,32.073,32.103,31.237,31.563,4425876,0
+ACGL.US,D,20171201,000000,31.543,31.8,31.287,31.63,1900401,0
+ACGL.US,D,20171204,000000,31.73,31.73,31.183,31.21,1365999,0
+ACGL.US,D,20171205,000000,31.31,31.363,30.79,30.903,1284312,0
+ACGL.US,D,20171206,000000,30.827,31.065,30.723,30.963,1166925,0
+ACGL.US,D,20171207,000000,30.843,30.967,30.55,30.617,1190595,0
+ACGL.US,D,20171208,000000,30.753,30.83,30.494,30.67,999549,0
+ACGL.US,D,20171211,000000,30.577,30.877,30.487,30.857,1494342,0
+ACGL.US,D,20171212,000000,30.807,30.827,30.363,30.75,1103346,0
+ACGL.US,D,20171213,000000,30.813,30.813,30.083,30.167,1696239,0
+ACGL.US,D,20171214,000000,30.177,30.283,29.847,29.943,1903338,0
+ACGL.US,D,20171215,000000,29.903,30.77,29.903,30.657,3076455,0
+ACGL.US,D,20171218,000000,30.727,30.853,30.417,30.457,1212621,0
+ACGL.US,D,20171219,000000,30.443,30.55,30.11,30.173,1051020,0
+ACGL.US,D,20171220,000000,30.257,30.403,29.82,29.85,1181964,0
+ACGL.US,D,20171221,000000,29.86,29.987,29.768,29.833,1204857,0
+ACGL.US,D,20171222,000000,29.833,30.077,29.799,29.903,869583,0
+ACGL.US,D,20171226,000000,29.843,30.327,29.843,30.09,770049,0
+ACGL.US,D,20171227,000000,30.087,30.3,29.957,30.16,1146549,0
+ACGL.US,D,20171228,000000,30.187,30.323,29.943,30.28,829722,0
+ACGL.US,D,20171229,000000,30.33,30.412,30.227,30.257,1167279,0
+ACGL.US,D,20180102,000000,30.403,30.42,29.383,29.427,1334088,0
+ACGL.US,D,20180103,000000,29.467,30.017,29.11,29.46,1887747,0
+ACGL.US,D,20180104,000000,29.463,29.84,29.069,29.57,1835205,0
+ACGL.US,D,20180105,000000,29.663,29.87,29.31,29.453,1257210,0
+ACGL.US,D,20180108,000000,29.47,29.58,29.217,29.457,1380327,0
+ACGL.US,D,20180109,000000,29.403,29.567,29.073,29.077,1293570,0
+ACGL.US,D,20180110,000000,29.05,29.107,28.89,28.917,1373598,0
+ACGL.US,D,20180111,000000,28.863,29.753,28.86,29.623,2808360,0
+ACGL.US,D,20180112,000000,29.727,30.26,29.64,30.23,2150514,0
+ACGL.US,D,20180116,000000,30.22,30.65,30.2,30.46,1957638,0
+ACGL.US,D,20180117,000000,30.617,30.68,29.97,30.33,2122410,0
+ACGL.US,D,20180118,000000,30.407,30.677,29.882,29.973,1448601,0
+ACGL.US,D,20180119,000000,30.003,30.407,29.903,30.383,1447611,0
+ACGL.US,D,20180122,000000,30.46,31.593,30.44,30.917,1940208,0
+ACGL.US,D,20180123,000000,30.837,31.203,30.267,31.127,1525812,0
+ACGL.US,D,20180124,000000,31.123,31.353,30.983,31.137,1051125,0
+ACGL.US,D,20180125,000000,31.09,31.113,30.717,30.79,949056,0
+ACGL.US,D,20180126,000000,30.937,30.95,30.56,30.7,1344471,0
+ACGL.US,D,20180129,000000,30.577,30.78,30.317,30.433,1160751,0
+ACGL.US,D,20180130,000000,30.363,30.707,30.17,30.283,1391994,0
+ACGL.US,D,20180131,000000,30.29,30.467,30.157,30.313,2036589,0
+ACGL.US,D,20180201,000000,30.167,30.607,30.133,30.413,1735530,0
+ACGL.US,D,20180202,000000,30.41,30.663,30.21,30.317,940020,0
+ACGL.US,D,20180205,000000,30.127,30.327,29.16,29.2,1457973,0
+ACGL.US,D,20180206,000000,28.823,29.283,28.687,28.95,2096817,0
+ACGL.US,D,20180207,000000,28.907,29.547,28.717,29.327,2057928,0
+ACGL.US,D,20180208,000000,29.317,29.337,28.657,28.67,1918785,0
+ACGL.US,D,20180209,000000,28.85,29.173,28.45,28.96,1773444,0
+ACGL.US,D,20180212,000000,29.093,29.323,28.64,28.97,1372311,0
+ACGL.US,D,20180213,000000,29,29.21,28.517,29.14,1873929,0
+ACGL.US,D,20180214,000000,29.297,30.023,28.943,30.013,2075181,0
+ACGL.US,D,20180215,000000,30.15,30.34,28.733,29.95,1794618,0
+ACGL.US,D,20180216,000000,29.82,30.083,28.963,29.953,1070505,0
+ACGL.US,D,20180220,000000,29.783,29.808,29.05,29.577,2163846,0
+ACGL.US,D,20180221,000000,29.697,29.977,29.343,29.607,1507599,0
+ACGL.US,D,20180222,000000,29.603,29.737,29.003,29.313,1793877,0
+ACGL.US,D,20180223,000000,29.293,29.733,29.207,29.327,884295,0
+ACGL.US,D,20180226,000000,29.49,29.7,29.147,29.53,1621605,0
+ACGL.US,D,20180227,000000,29.61,29.833,29.35,29.68,1583742,0
+ACGL.US,D,20180228,000000,29.787,29.94,29.363,29.413,1844817,0
+ACGL.US,D,20180301,000000,29.323,29.497,28.72,28.75,1731717,0
+ACGL.US,D,20180302,000000,28.54,28.84,28.54,28.713,1798980,0
+ACGL.US,D,20180305,000000,28.767,29.847,28.723,29.713,3101463,0
+ACGL.US,D,20180306,000000,29.693,30.09,29.238,30.017,2110260,0
+ACGL.US,D,20180307,000000,29.87,29.995,29.362,29.887,1423302,0
+ACGL.US,D,20180308,000000,29.917,29.98,29.5,29.573,2199819,0
+ACGL.US,D,20180309,000000,29.58,29.6,29.25,29.357,8717790,0
+ACGL.US,D,20180312,000000,29.517,29.847,28.243,28.383,6786330,0
+ACGL.US,D,20180313,000000,28.56,28.647,28.265,28.477,3013572,0
+ACGL.US,D,20180314,000000,28.62,28.62,28.075,28.137,3201282,0
+ACGL.US,D,20180315,000000,28.257,28.257,27.953,28.09,3147462,0
+ACGL.US,D,20180316,000000,28.17,28.587,28.137,28.347,3019470,0
+ACGL.US,D,20180319,000000,28.307,28.51,28.055,28.467,1937988,0
+ACGL.US,D,20180320,000000,28.6,28.947,28.477,28.647,1742037,0
+ACGL.US,D,20180321,000000,28.727,28.925,28.533,28.607,1858212,0
+ACGL.US,D,20180322,000000,28.647,28.74,28.093,28.12,2188737,0
+ACGL.US,D,20180323,000000,28.063,28.48,27.783,27.803,2787912,0
+ACGL.US,D,20180326,000000,28.01,28.113,27.72,28.097,2001945,0
+ACGL.US,D,20180327,000000,28.093,28.553,27.933,28.157,2462250,0
+ACGL.US,D,20180328,000000,28.23,28.723,27.86,28.6,1616484,0
+ACGL.US,D,20180329,000000,28.667,28.767,28.277,28.53,3272916,0
+ACGL.US,D,20180402,000000,28.523,28.688,28.187,28.4,1854393,0
+ACGL.US,D,20180403,000000,28.563,28.763,28.41,28.667,1282959,0
+ACGL.US,D,20180404,000000,28.37,28.88,28.263,28.84,1227285,0
+ACGL.US,D,20180405,000000,28.88,28.927,28.667,28.8,888381,0
+ACGL.US,D,20180406,000000,28.663,28.927,28.35,28.47,1114182,0
+ACGL.US,D,20180409,000000,27.233,27.483,26.67,26.79,4588131,0
+ACGL.US,D,20180410,000000,26.943,26.967,26.207,26.257,3565584,0
+ACGL.US,D,20180411,000000,26.597,26.753,26.065,26.597,2295744,0
+ACGL.US,D,20180412,000000,26.78,27.13,26.775,26.983,1840209,0
+ACGL.US,D,20180413,000000,26.967,27.438,26.86,26.973,1741848,0
+ACGL.US,D,20180416,000000,27.07,27.457,26.993,27.38,1406103,0
+ACGL.US,D,20180417,000000,27.407,27.53,27.03,27.23,1641687,0
+ACGL.US,D,20180418,000000,27.283,27.352,26.807,26.83,2060826,0
+ACGL.US,D,20180419,000000,26.793,27.03,26.753,26.86,1396296,0
+ACGL.US,D,20180420,000000,26.9,27.177,26.817,27.017,1444410,0
+ACGL.US,D,20180423,000000,27.04,27.287,26.922,27.04,1209588,0
+ACGL.US,D,20180424,000000,26.957,27.273,26.837,26.953,1652406,0
+ACGL.US,D,20180425,000000,27.003,27.16,26.747,26.873,1190970,0
+ACGL.US,D,20180426,000000,26.867,27.193,26.76,27.11,1214634,0
+ACGL.US,D,20180427,000000,27.17,27.39,27.113,27.227,1039167,0
+ACGL.US,D,20180430,000000,27.177,27.293,26.7,26.71,2002218,0
+ACGL.US,D,20180501,000000,26.693,26.96,26.433,26.877,2234601,0
+ACGL.US,D,20180502,000000,27.113,27.503,25.823,26.31,4140309,0
+ACGL.US,D,20180503,000000,26.21,26.437,25.707,25.983,3709317,0
+ACGL.US,D,20180504,000000,26.017,26.493,25.93,26.277,2400741,0
+ACGL.US,D,20180507,000000,26.51,26.767,26.18,26.377,3374364,0
+ACGL.US,D,20180508,000000,26.407,26.787,26.217,26.663,1998258,0
+ACGL.US,D,20180509,000000,26.597,26.617,26.417,26.46,1774338,0
+ACGL.US,D,20180510,000000,26.53,26.685,26.38,26.523,1199040,0
+ACGL.US,D,20180511,000000,26.5,26.657,26.483,26.55,1544172,0
+ACGL.US,D,20180514,000000,26.647,26.673,26.253,26.39,1938351,0
+ACGL.US,D,20180515,000000,26.147,26.382,25.93,26.047,2710791,0
+ACGL.US,D,20180516,000000,26.08,26.45,26.043,26.253,1489191,0
+ACGL.US,D,20180517,000000,26.343,26.458,26.157,26.273,1321197,0
+ACGL.US,D,20180518,000000,26.17,26.267,26.063,26.223,1310514,0
+ACGL.US,D,20180521,000000,26.33,26.563,26.059,26.533,1282899,0
+ACGL.US,D,20180522,000000,26.487,26.663,26.42,26.55,913920,0
+ACGL.US,D,20180523,000000,26.507,26.537,26.2,26.247,834312,0
+ACGL.US,D,20180524,000000,26.23,26.263,25.953,26.193,1750347,0
+ACGL.US,D,20180525,000000,26.183,26.625,26.167,26.337,1388421,0
+ACGL.US,D,20180529,000000,26.18,26.207,25.953,26,1545312,0
+ACGL.US,D,20180530,000000,26.18,26.517,26.1,26.363,1523586,0
+ACGL.US,D,20180531,000000,26.333,26.333,26.037,26.15,3772137,0
+ACGL.US,D,20180601,000000,26.353,26.693,26.218,26.61,2347548,0
+ACGL.US,D,20180604,000000,26.667,27.045,26.607,26.9,2211069,0
+ACGL.US,D,20180605,000000,26.9,27.193,26.75,27.027,3087003,0
+ACGL.US,D,20180606,000000,27.087,27.287,26.837,27.2,4060635,0
+ACGL.US,D,20180607,000000,27.183,27.31,27.103,27.213,2431674,0
+ACGL.US,D,20180608,000000,27.283,28.12,27.25,28.097,2297409,0
+ACGL.US,D,20180611,000000,28.047,28.047,27.647,27.827,1540767,0
+ACGL.US,D,20180612,000000,27.967,27.967,27.587,27.713,2174133,0
+ACGL.US,D,20180613,000000,27.75,27.873,27.513,27.517,1155960,0
+ACGL.US,D,20180614,000000,27.52,27.52,26.98,27.043,2595654,0
+ACGL.US,D,20180615,000000,26.957,27.345,26.733,26.837,3377214,0
+ACGL.US,D,20180618,000000,26.637,26.837,26.45,26.793,2198811,0
+ACGL.US,D,20180619,000000,26.803,27.06,26.75,26.907,2134293,0
+ACGL.US,D,20180620,000000,26.9,27.147,26.798,27.017,1402053,0
+ACGL.US,D,20180621,000000,27.39,28.1,26,26.36,1699879,0
+ACGL.US,D,20180622,000000,26.54,26.74,26.25,26.48,2913548,0
+ACGL.US,D,20180625,000000,26.55,26.81,26.35,26.61,1770515,0
+ACGL.US,D,20180626,000000,26.59,26.7294,26.17,26.41,1980334,0
+ACGL.US,D,20180627,000000,26.48,26.6,26.26,26.27,2012651,0
+ACGL.US,D,20180628,000000,26.16,26.57,26.16,26.42,1848320,0
+ACGL.US,D,20180629,000000,26.5,26.83,26.44,26.46,1529759,0
+ACGL.US,D,20180702,000000,26.25,26.64,26.25,26.63,1249437,0
+ACGL.US,D,20180703,000000,26.65,26.92,26.65,26.76,537300,0
+ACGL.US,D,20180705,000000,26.96,26.9899,26.66,26.93,926234,0
+ACGL.US,D,20180706,000000,26.98,27.3,26.68,27.28,1482625,0
+ACGL.US,D,20180709,000000,27.25,27.96,26.95,27.89,1858013,0
+ACGL.US,D,20180710,000000,28,28.25,27.86,28.24,1783995,0
+ACGL.US,D,20180711,000000,28.06,28.22,27.82,28.04,1988892,0
+ACGL.US,D,20180712,000000,28.18,28.26,27.89,28.08,1873982,0
+ACGL.US,D,20180713,000000,28.18,28.46,28.08,28.43,1642369,0
+ACGL.US,D,20180716,000000,28.45,28.73,28.23,28.53,1141387,0
+ACGL.US,D,20180717,000000,28.53,28.71,28.33,28.36,1008437,0
+ACGL.US,D,20180718,000000,28.46,29.02,28.4,28.95,1288539,0
+ACGL.US,D,20180719,000000,28.87,29.04,28.65,29.01,1000979,0
+ACGL.US,D,20180720,000000,29.04,29.29,28.8,29.05,1466901,0
+ACGL.US,D,20180723,000000,28.99,29.104,28.77,29.04,515647,0
+ACGL.US,D,20180724,000000,29.17,29.25,28.9,29.13,1916722,0
+ACGL.US,D,20180725,000000,29.15,29.51,28.99,29.5,1700688,0
+ACGL.US,D,20180726,000000,29.59,30.08,29.39,30,1419519,0
+ACGL.US,D,20180727,000000,30.04,30.33,29.9,30.14,1315374,0
+ACGL.US,D,20180730,000000,30.22,30.59,29.73,30.34,1295782,0
+ACGL.US,D,20180731,000000,30.47,30.7,30.17,30.56,1868988,0
+ACGL.US,D,20180801,000000,30.26,30.97,29.65,30.06,1990494,0
+ACGL.US,D,20180802,000000,30,30.42,29.85,30.04,1884659,0
+ACGL.US,D,20180803,000000,30.05,30.52,29.63,29.96,968485,0
+ACGL.US,D,20180806,000000,30.07,30.24,29.85,30.11,785927,0
+ACGL.US,D,20180807,000000,30.14,30.34,29.93,30.21,983310,0
+ACGL.US,D,20180808,000000,30.27,30.41,29.96,30.3,676987,0
+ACGL.US,D,20180809,000000,30.19,30.43,30.14,30.34,653587,0
+ACGL.US,D,20180810,000000,30.17,30.26,29.96,30.22,796200,0
+ACGL.US,D,20180813,000000,30.14,30.54,30.04,30.1,580893,0
+ACGL.US,D,20180814,000000,30.1,30.39,29.97,30.27,879564,0
+ACGL.US,D,20180815,000000,30.13,30.58,30.13,30.26,651645,0
+ACGL.US,D,20180816,000000,30.33,30.67,30.15,30.45,774625,0
+ACGL.US,D,20180817,000000,30.4,30.72,30.4,30.63,732694,0
+ACGL.US,D,20180820,000000,30.69,30.96,30.53,30.54,532079,0
+ACGL.US,D,20180821,000000,30.44,30.795,30.44,30.73,774548,0
+ACGL.US,D,20180822,000000,30.68,30.68,30.26,30.33,654541,0
+ACGL.US,D,20180823,000000,30.34,30.6,30.27,30.58,528649,0
+ACGL.US,D,20180824,000000,30.53,30.99,30.53,30.87,715475,0
+ACGL.US,D,20180827,000000,30.87,31.22,30.87,31.14,751891,0
+ACGL.US,D,20180828,000000,31.27,31.32,30.89,30.89,541861,0
+ACGL.US,D,20180829,000000,30.93,31.09,30.8,30.87,512868,0
+ACGL.US,D,20180830,000000,30.83,30.88,30.49,30.6,1160449,0
+ACGL.US,D,20180831,000000,30.61,30.66,30.36,30.57,1257669,0
+ACGL.US,D,20180904,000000,30.5,30.79,30.45,30.59,999587,0
+ACGL.US,D,20180905,000000,30.55,30.73,30.47,30.59,1337901,0
+ACGL.US,D,20180906,000000,30.55,30.72,30.35,30.36,1376656,0
+ACGL.US,D,20180907,000000,30.37,30.58,30.13,30.28,671934,0
+ACGL.US,D,20180910,000000,30.36,30.36,29.95,30.08,484679,0
+ACGL.US,D,20180911,000000,30.03,30.35,29.9418,30.23,890562,0
+ACGL.US,D,20180912,000000,30.17,30.2075,29.95,30,798280,0
+ACGL.US,D,20180913,000000,30.03,30.51,30.02,30.35,1033015,0
+ACGL.US,D,20180914,000000,30.4,30.55,30.34,30.4,1583636,0
+ACGL.US,D,20180917,000000,30.45,30.45,29.955,30.18,1833176,0
+ACGL.US,D,20180918,000000,30.27,30.34,30.1,30.24,1241686,0
+ACGL.US,D,20180919,000000,30.23,30.35,30.11,30.15,1046251,0
+ACGL.US,D,20180920,000000,30.26,30.355,30.17,30.22,1305750,0
+ACGL.US,D,20180921,000000,30.1,30.46,30,30.2,2415466,0
+ACGL.US,D,20180924,000000,30.15,30.19,29.84,29.91,1045531,0
+ACGL.US,D,20180925,000000,29.89,30.03,29.64,29.65,740382,0
+ACGL.US,D,20180926,000000,29.75,29.79,29.385,29.53,1205692,0
+ACGL.US,D,20180927,000000,29.63,29.87,29.54,29.59,723135,0
+ACGL.US,D,20180928,000000,29.45,29.86,29.4,29.81,1262920,0
+ACGL.US,D,20181001,000000,29.84,30,29.26,29.31,577162,0
+ACGL.US,D,20181002,000000,29.27,29.47,29.18,29.44,775907,0
+ACGL.US,D,20181003,000000,29.61,30,29.27,29.29,1148088,0
+ACGL.US,D,20181004,000000,29.22,29.33,28.725,28.94,1001058,0
+ACGL.US,D,20181005,000000,28.99,29.07,28.7,28.71,825529,0
+ACGL.US,D,20181008,000000,28.76,29.07,28.69,28.85,632942,0
+ACGL.US,D,20181009,000000,28.8,29.03,28.72,28.87,855478,0
+ACGL.US,D,20181010,000000,28.79,28.9,28.065,28.09,1198928,0
+ACGL.US,D,20181011,000000,28.05,28.14,27.32,27.32,1264684,0
+ACGL.US,D,20181012,000000,27.63,27.73,26.82,27.2,1150538,0
+ACGL.US,D,20181015,000000,27.19,27.6,27.19,27.36,719582,0
+ACGL.US,D,20181016,000000,27.51,28.09,27.375,27.92,1042754,0
+ACGL.US,D,20181017,000000,27.91,28.41,27.85,28.05,911385,0
+ACGL.US,D,20181018,000000,27.92,28.02,27.49,27.62,932396,0
+ACGL.US,D,20181019,000000,27.62,27.93,27.5,27.71,633400,0
+ACGL.US,D,20181022,000000,27.76,27.93,27.225,27.4,793098,0
+ACGL.US,D,20181023,000000,27.09,27.29,26.89,26.96,970140,0
+ACGL.US,D,20181024,000000,26.87,27.07,26.12,26.16,1325739,0
+ACGL.US,D,20181025,000000,26.23,26.86,26.23,26.57,947978,0
+ACGL.US,D,20181026,000000,26.37,26.87,26.32,26.7,1328367,0
+ACGL.US,D,20181029,000000,26.9,27.2,26.62,26.77,1163102,0
+ACGL.US,D,20181030,000000,26.88,27.75,26.77,27.64,1380305,0
+ACGL.US,D,20181031,000000,28.4,28.88,27.83,28.37,2032332,0
+ACGL.US,D,20181101,000000,28.52,29,28.115,28.69,2080990,0
+ACGL.US,D,20181102,000000,28.9,29,27.67,28.03,1048999,0
+ACGL.US,D,20181105,000000,28.11,28.41,27.71,27.83,1367996,0
+ACGL.US,D,20181106,000000,27.79,28.03,27.49,27.88,1241349,0
+ACGL.US,D,20181107,000000,27.95,28.35,27.94,28.16,653513,0
+ACGL.US,D,20181108,000000,28.12,28.42,27.98,28.35,705906,0
+ACGL.US,D,20181109,000000,28.32,28.56,28.05,28.35,1204546,0
+ACGL.US,D,20181112,000000,28.37,28.43,27.95,28.01,1003005,0
+ACGL.US,D,20181113,000000,28,28.36,27.97,28.15,955093,0
+ACGL.US,D,20181114,000000,28.25,28.31,27.73,27.89,841739,0
+ACGL.US,D,20181115,000000,27.81,28.32,27.6,28.3,775744,0
+ACGL.US,D,20181116,000000,28.1,28.35,27.95,28.26,702308,0
+ACGL.US,D,20181119,000000,28.25,28.43,28.01,28.25,956538,0
+ACGL.US,D,20181120,000000,28.04,28.12,27.81,27.92,1199300,0
+ACGL.US,D,20181121,000000,27.97,28.33,27.685,28,823599,0
+ACGL.US,D,20181123,000000,27.8,28.17,27.65,28,358234,0
+ACGL.US,D,20181126,000000,28.16,28.36,28,28.16,714815,0
+ACGL.US,D,20181127,000000,28.08,28.23,27.79,27.87,936863,0
+ACGL.US,D,20181128,000000,27.91,28.53,27.64,28.45,1048945,0
+ACGL.US,D,20181129,000000,28.27,28.7,28.27,28.38,759755,0
+ACGL.US,D,20181130,000000,28.45,28.73,28.41,28.62,2792642,0
+ACGL.US,D,20181203,000000,28.71,28.88,28.17,28.39,840750,0
+ACGL.US,D,20181204,000000,28.15,28.49,27.88,27.94,961679,0
+ACGL.US,D,20181206,000000,27.44,27.82,27.22,27.75,1537394,0
+ACGL.US,D,20181207,000000,27.62,28.11,27.62,27.74,1597408,0
+ACGL.US,D,20181210,000000,27.77,28,27.34,27.57,1192022,0
+ACGL.US,D,20181211,000000,27.78,27.85,27.19,27.24,859094,0
+ACGL.US,D,20181212,000000,27.5,27.6,27.17,27.18,889765,0
+ACGL.US,D,20181213,000000,27.23,27.38,26.77,27.05,1242439,0
+ACGL.US,D,20181214,000000,26.86,27.085,26.66,26.86,1294603,0
+ACGL.US,D,20181217,000000,26.85,26.99,26.28,26.41,915948,0
+ACGL.US,D,20181218,000000,26.5,26.94,26.5,26.79,1296409,0
+ACGL.US,D,20181219,000000,26.76,27.04,26.28,26.41,1724182,0
+ACGL.US,D,20181220,000000,26.36,26.46,25.7,25.9,1167672,0
+ACGL.US,D,20181221,000000,25.9,26.33,25.54,25.55,1663073,0
+ACGL.US,D,20181224,000000,25.38,26.9351,24.79,24.8,994604,0
+ACGL.US,D,20181226,000000,24.91,25.94,24.85,25.92,1691607,0
+ACGL.US,D,20181227,000000,25.6,26.56,24.9944,26.54,1413449,0
+ACGL.US,D,20181228,000000,26.55,26.6,26.175,26.39,1670676,0
+ACGL.US,D,20181231,000000,26.39,26.755,26.26,26.72,1198682,0
+ACGL.US,D,20190102,000000,26.37,26.52,26.04,26.19,818391,0
+ACGL.US,D,20190103,000000,25.97,26.155,25.75,25.78,896959,0
+ACGL.US,D,20190104,000000,25.98,26.48,25.0748,26.39,913205,0
+ACGL.US,D,20190107,000000,26.38,26.72,26.26,26.33,766800,0
+ACGL.US,D,20190108,000000,26.42,26.495,25.85,26.43,1098884,0
+ACGL.US,D,20190109,000000,27.47,27.47,26.56,26.77,658648,0
+ACGL.US,D,20190110,000000,26.65,27.13,26.59,27.12,620559,0
+ACGL.US,D,20190111,000000,26.95,26.95,26.29,26.68,960138,0
+ACGL.US,D,20190114,000000,26.52,26.98,26.49,26.91,943048,0
+ACGL.US,D,20190115,000000,26.9,27.63,26.8,27.59,1433397,0
+ACGL.US,D,20190116,000000,27.85,27.9,27.48,27.87,1254649,0
+ACGL.US,D,20190117,000000,27.84,28.28,27.75,28.24,1029493,0
+ACGL.US,D,20190118,000000,28.32,28.7,28.26,28.48,1030893,0
+ACGL.US,D,20190122,000000,28.47,28.61,28.15,28.42,676523,0
+ACGL.US,D,20190123,000000,28.53,28.63,28.37,28.57,802061,0
+ACGL.US,D,20190124,000000,28.54,28.955,28.515,28.8,1186164,0
+ACGL.US,D,20190125,000000,28.9,29.02,28.74,28.83,779220,0
+ACGL.US,D,20190128,000000,28.73,28.85,28.6,28.74,828971,0
+ACGL.US,D,20190129,000000,28.73,28.93,28.6,28.79,686515,0
+ACGL.US,D,20190130,000000,28.82,29.27,28.74,29.25,1086124,0
+ACGL.US,D,20190131,000000,29.18,29.4,29.15,29.35,1037566,0
+ACGL.US,D,20190201,000000,29.44,29.75,29.31,29.74,590741,0
+ACGL.US,D,20190204,000000,29.68,30,29.505,29.98,664423,0
+ACGL.US,D,20190205,000000,30,30.3,29.74,30.28,862890,0
+ACGL.US,D,20190206,000000,30.24,30.33,29.95,30.27,627596,0
+ACGL.US,D,20190207,000000,30.13,30.47,30.12,30.37,804478,0
+ACGL.US,D,20190208,000000,30.14,30.4,29.95,30.31,769664,0
+ACGL.US,D,20190211,000000,30.31,30.36,30.095,30.33,880084,0
+ACGL.US,D,20190212,000000,30.46,30.96,30.29,30.83,1698433,0
+ACGL.US,D,20190213,000000,31,32.3,30.85,31.96,1898882,0
+ACGL.US,D,20190214,000000,31.93,31.94,31.09,31.12,1641105,0
+ACGL.US,D,20190215,000000,31.36,31.86,31.36,31.5,2055797,0
+ACGL.US,D,20190219,000000,31.46,32.15,31.31,32.07,1228392,0
+ACGL.US,D,20190220,000000,32.1,32.35,31.97,32.3,1011966,0
+ACGL.US,D,20190221,000000,32.28,32.37,32.05,32.29,809078,0
+ACGL.US,D,20190222,000000,32.34,32.42,32.17,32.3,1398868,0
+ACGL.US,D,20190225,000000,32.38,32.5,32.18,32.26,1632557,0
+ACGL.US,D,20190226,000000,32.08,32.445,32.08,32.38,1563312,0
+ACGL.US,D,20190227,000000,32.24,32.49,31.83,32.36,1475072,0
+ACGL.US,D,20190228,000000,32.38,32.83,32.24,32.67,1573974,0
+ACGL.US,D,20190301,000000,32.79,33.035,32.6,32.87,1093755,0
+ACGL.US,D,20190304,000000,32.91,33.04,32.53,32.94,1027134,0
+ACGL.US,D,20190305,000000,32.95,32.98,32.62,32.84,758110,0
+ACGL.US,D,20190306,000000,32.78,32.99,32.54,32.58,684369,0
+ACGL.US,D,20190307,000000,32.54,32.67,32.18,32.24,985349,0
+ACGL.US,D,20190308,000000,31.99,32.37,31.53,32.11,1139496,0
+ACGL.US,D,20190311,000000,32.27,32.52,32.09,32.38,743506,0
+ACGL.US,D,20190312,000000,32.5,32.7,32.24,32.41,1313471,0
+ACGL.US,D,20190313,000000,32.58,32.65,32.28,32.42,894301,0
+ACGL.US,D,20190314,000000,32.4,32.65,32.29,32.55,993271,0
+ACGL.US,D,20190315,000000,32.64,32.985,32.48,32.87,1289869,0
+ACGL.US,D,20190318,000000,32.88,32.99,32.685,32.84,1196940,0
+ACGL.US,D,20190319,000000,32.97,33.05,32.31,32.36,1079634,0
+ACGL.US,D,20190320,000000,32.3,32.41,31.94,31.98,681144,0
+ACGL.US,D,20190321,000000,31.94,32.46,31.85,32.29,1345765,0
+ACGL.US,D,20190322,000000,32.07,32.33,31.888,32.06,1066895,0
+ACGL.US,D,20190325,000000,32.11,32.33,31.94,31.97,895512,0
+ACGL.US,D,20190326,000000,32.11,32.35,31.91,31.96,864630,0
+ACGL.US,D,20190327,000000,31.97,32.26,31.96,32.07,3937888,0
+ACGL.US,D,20190328,000000,32.05,32.23,31.677,32,774127,0
+ACGL.US,D,20190329,000000,32.22,32.45,32,32.32,2403051,0
+ACGL.US,D,20190401,000000,32.58,32.69,32.34,32.66,1205387,0
+ACGL.US,D,20190402,000000,32.63,32.63,32.33,32.42,732013,0
+ACGL.US,D,20190403,000000,32.49,32.5,32.1,32.48,902263,0
+ACGL.US,D,20190404,000000,32.59,32.665,32.33,32.47,733121,0
+ACGL.US,D,20190405,000000,32.48,32.61,32.35,32.59,842427,0
+ACGL.US,D,20190408,000000,32.57,32.72,32.41,32.68,639013,0
+ACGL.US,D,20190409,000000,32.51,32.52,32.085,32.11,872164,0
+ACGL.US,D,20190410,000000,32.24,32.41,32.06,32.34,1497805,0
+ACGL.US,D,20190411,000000,32.42,32.66,32.28,32.63,1395493,0
+ACGL.US,D,20190412,000000,32.75,32.935,32.645,32.89,712075,0
+ACGL.US,D,20190415,000000,32.83,32.97,32.46,32.49,682088,0
+ACGL.US,D,20190416,000000,32.56,33.2525,32.56,32.91,992844,0
+ACGL.US,D,20190417,000000,33.01,33.01,32.46,32.62,545541,0
+ACGL.US,D,20190418,000000,32.65,32.91,32.48,32.53,716934,0
+ACGL.US,D,20190422,000000,32.37,32.445,32.12,32.19,1477392,0
+ACGL.US,D,20190423,000000,32.24,32.78,32.13,32.75,1067754,0
+ACGL.US,D,20190424,000000,32.63,33.17,32.63,32.76,1395799,0
+ACGL.US,D,20190425,000000,32.59,32.92,32.42,32.85,1087043,0
+ACGL.US,D,20190426,000000,32.89,33,32.73,32.96,1864095,0
+ACGL.US,D,20190429,000000,33,33.57,33,33.3,1051863,0
+ACGL.US,D,20190430,000000,34.58,34.58,33.0025,33.78,1332228,0
+ACGL.US,D,20190501,000000,34,34.45,33.8,33.85,1200307,0
+ACGL.US,D,20190502,000000,33.97,34.105,33.72,33.86,1032769,0
+ACGL.US,D,20190503,000000,33.86,34.16,33.7902,34.15,653641,0
+ACGL.US,D,20190506,000000,33.74,34.22,33.74,34.14,743416,0
+ACGL.US,D,20190507,000000,33.99,34.16,33.53,33.63,1278979,0
+ACGL.US,D,20190508,000000,33.53,33.995,33.44,33.54,1283375,0
+ACGL.US,D,20190509,000000,33.29,33.57,33.1,33.42,799169,0
+ACGL.US,D,20190510,000000,33.3,34,33.24,33.96,894525,0
+ACGL.US,D,20190513,000000,33.56,33.66,33.2,33.32,1360164,0
+ACGL.US,D,20190514,000000,33.23,34.13,33.23,33.89,1539204,0
+ACGL.US,D,20190515,000000,33.69,34.28,33.69,34.04,1182450,0
+ACGL.US,D,20190516,000000,34.12,34.6,34.1,34.51,1508454,0
+ACGL.US,D,20190517,000000,34.23,34.55,33.6,33.78,1884100,0
+ACGL.US,D,20190520,000000,33.7,34.23,33.7,33.86,1154619,0
+ACGL.US,D,20190521,000000,33.96,34.44,33.83,34.4,1667938,0
+ACGL.US,D,20190522,000000,34.33,34.88,34.19,34.86,1352590,0
+ACGL.US,D,20190523,000000,34.57,34.72,34.2532,34.44,700294,0
+ACGL.US,D,20190524,000000,34.59,34.72,34.305,34.4,731644,0
+ACGL.US,D,20190528,000000,34.41,34.62,33.81,33.97,2425960,0
+ACGL.US,D,20190529,000000,33.82,34.26,33.5262,34.23,1316231,0
+ACGL.US,D,20190530,000000,34.35,34.65,34.23,34.27,958692,0
+ACGL.US,D,20190531,000000,34.06,34.47,33.98,34.43,1358164,0
+ACGL.US,D,20190603,000000,34.36,35.01,34.36,34.96,1460862,0
+ACGL.US,D,20190604,000000,35.09,35.19,34.535,34.88,1711153,0
+ACGL.US,D,20190605,000000,34.87,35.59,34.78,35.4,1780874,0
+ACGL.US,D,20190606,000000,35.47,35.7,35.4,35.58,1052985,0
+ACGL.US,D,20190607,000000,35.58,35.825,35.499,35.64,1848578,0
+ACGL.US,D,20190610,000000,35.65,35.68,35.365,35.42,1054869,0
+ACGL.US,D,20190611,000000,35.52,35.54,34.85,35,938830,0
+ACGL.US,D,20190612,000000,35.02,35.14,34.92,35.04,1270983,0
+ACGL.US,D,20190613,000000,35.14,35.24,34.89,35.04,1493391,0
+ACGL.US,D,20190614,000000,35.06,35.64,34.96,35.56,1702441,0
+ACGL.US,D,20190617,000000,35.67,35.71,35.43,35.52,639815,0
+ACGL.US,D,20190618,000000,35.53,35.82,35.49,35.78,845459,0
+ACGL.US,D,20190619,000000,35.75,36.14,35.72,36.1,740974,0
+ACGL.US,D,20190620,000000,36.23,36.46,36.07,36.42,1257240,0
+ACGL.US,D,20190621,000000,36.38,37,36.18,36.44,1883981,0
+ACGL.US,D,20190624,000000,36.35,36.66,36.095,36.18,1160692,0
+ACGL.US,D,20190625,000000,36.18,36.32,35.855,35.91,728541,0
+ACGL.US,D,20190626,000000,35.95,36.2622,35.21,35.27,1053835,0
+ACGL.US,D,20190627,000000,35.72,36.24,35.545,36.19,3152058,0
+ACGL.US,D,20190628,000000,36.38,37.24,36.355,37.08,3001277,0
+ACGL.US,D,20190701,000000,37.65,37.87,37.02,37.84,1527339,0
+ACGL.US,D,20190702,000000,37.76,37.91,37.58,37.62,1120142,0
+ACGL.US,D,20190703,000000,37.86,38.09,37.76,37.94,928877,0
+ACGL.US,D,20190705,000000,37.88,38.01,37.68,37.98,1400470,0
+ACGL.US,D,20190708,000000,37.87,38.085,37.771,37.96,1211136,0
+ACGL.US,D,20190709,000000,37.95,38.45,37.93,38.42,1257473,0
+ACGL.US,D,20190710,000000,38.45,38.85,38.33,38.47,1149247,0
+ACGL.US,D,20190711,000000,38.49,38.53,38.02,38.36,1015830,0
+ACGL.US,D,20190712,000000,38.49,38.49,38.21,38.29,1024705,0
+ACGL.US,D,20190715,000000,38.35,38.47,38.18,38.42,1488362,0
+ACGL.US,D,20190716,000000,38.41,38.55,38.3,38.52,982908,0
+ACGL.US,D,20190717,000000,38.46,38.47,38.11,38.12,873557,0
+ACGL.US,D,20190718,000000,38.24,38.33,37.81,38.24,1547241,0
+ACGL.US,D,20190719,000000,38.04,38.23,37.55,37.58,1005431,0
+ACGL.US,D,20190722,000000,37.62,37.715,37.31,37.42,1041772,0
+ACGL.US,D,20190723,000000,37.56,37.57,37.15,37.56,602504,0
+ACGL.US,D,20190724,000000,37.42,37.83,37.3,37.79,1064542,0
+ACGL.US,D,20190725,000000,37.78,38.035,37.61,38.01,657266,0
+ACGL.US,D,20190726,000000,38.02,38.21,37.65,38.2,1026903,0
+ACGL.US,D,20190729,000000,38.19,38.46,38.02,38.2,1574039,0
+ACGL.US,D,20190730,000000,38.66,39.86,38.24,39.55,2441080,0
+ACGL.US,D,20190731,000000,39.6,39.82,38.42,38.69,2291573,0
+ACGL.US,D,20190801,000000,38.93,39.31,38.41,38.55,1146149,0
+ACGL.US,D,20190802,000000,38.54,38.99,38.32,38.72,879994,0
+ACGL.US,D,20190805,000000,38.31,38.5,37.57,37.76,1504727,0
+ACGL.US,D,20190806,000000,38.1,39.06,37.759,38.87,1499392,0
+ACGL.US,D,20190807,000000,38.49,39.655,38.19,39.26,1948962,0
+ACGL.US,D,20190808,000000,39.47,40.07,39.12,39.46,1798610,0
+ACGL.US,D,20190809,000000,39.4,39.57,39.18,39.39,1413792,0
+ACGL.US,D,20190812,000000,39.43,39.46,38.83,39,962409,0
+ACGL.US,D,20190813,000000,39.46,39.665,38.835,39.46,1171154,0
+ACGL.US,D,20190814,000000,38.85,39.32,38.27,38.33,694614,0
+ACGL.US,D,20190815,000000,38.44,39,38.34,38.91,882337,0
+ACGL.US,D,20190816,000000,39.367,39.825,38.94,39.75,1121593,0
+ACGL.US,D,20190819,000000,39.86,40.2,39.8,40.07,855571,0
+ACGL.US,D,20190820,000000,40.04,40.16,39.73,39.77,672775,0
+ACGL.US,D,20190821,000000,39.97,39.97,39.56,39.83,725605,0
+ACGL.US,D,20190822,000000,39.81,40.105,39.38,39.57,1044386,0
+ACGL.US,D,20190823,000000,39.48,39.84,38.43,38.61,1108748,0
+ACGL.US,D,20190826,000000,38.88,39.04,38.67,39.02,610737,0
+ACGL.US,D,20190827,000000,39.1,39.36,38.83,39.11,1758796,0
+ACGL.US,D,20190828,000000,39.09,39.36,38.85,39.32,1143267,0
+ACGL.US,D,20190829,000000,39.8,39.82,39.28,39.5,1677470,0
+ACGL.US,D,20190830,000000,39.72,39.79,39.43,39.5,1029040,0
+ACGL.US,D,20190903,000000,39.3,40.34,39.3,40.12,1640487,0
+ACGL.US,D,20190904,000000,40.13,40.85,40.13,40.82,1230580,0
+ACGL.US,D,20190905,000000,41,41.46,41,41.13,1274480,0
+ACGL.US,D,20190906,000000,41.11,41.57,41.11,41.31,1000794,0
+ACGL.US,D,20190909,000000,41.47,41.54,41.09,41.34,1544125,0
+ACGL.US,D,20190910,000000,41.32,41.4,40.3,40.61,1729395,0
+ACGL.US,D,20190911,000000,40.49,40.7,40.35,40.57,1421224,0
+ACGL.US,D,20190912,000000,40.7,40.815,40.4,40.44,1218542,0
+ACGL.US,D,20190913,000000,40.34,40.53,40.11,40.48,1036578,0
+ACGL.US,D,20190916,000000,40.33,40.66,40.27,40.56,928608,0
+ACGL.US,D,20190917,000000,40.49,41.1,40.435,40.96,2075548,0
+ACGL.US,D,20190918,000000,40.8,41.005,40.515,40.91,2003128,0
+ACGL.US,D,20190919,000000,41.03,41.495,40.96,41.14,991973,0
+ACGL.US,D,20190920,000000,41.15,41.245,40.72,41,1581469,0
+ACGL.US,D,20190923,000000,41.01,41.32,40.92,41.105,594855,0
+ACGL.US,D,20190924,000000,41.26,41.65,41.0688,41.335,1567409,0
+ACGL.US,D,20190925,000000,41.33,42.03,41.225,41.97,1499305,0
+ACGL.US,D,20190926,000000,42,42.48,41.89,42.36,1334816,0
+ACGL.US,D,20190927,000000,42.49,42.6825,41.83,42.05,1549610,0
+ACGL.US,D,20190930,000000,42.73,42.8649,41.895,41.98,2509407,0
+ACGL.US,D,20191001,000000,42.28,42.31,41.33,41.43,1570102,0
+ACGL.US,D,20191002,000000,41.32,41.41,40.67,40.85,1346949,0
+ACGL.US,D,20191003,000000,40.85,41.13,40.52,41.12,869246,0
+ACGL.US,D,20191004,000000,41.24,42.005,41.24,41.86,1144537,0
+ACGL.US,D,20191007,000000,42.06,42.0991,41.6,41.63,1406674,0
+ACGL.US,D,20191008,000000,41.5,41.63,40.74,40.77,1210312,0
+ACGL.US,D,20191009,000000,40.91,41.39,40.75,41.16,1595120,0
+ACGL.US,D,20191010,000000,41.07,41.49,41.01,41.16,914163,0
+ACGL.US,D,20191011,000000,41.32,41.715,41.19,41.49,1064076,0
+ACGL.US,D,20191014,000000,41.48,41.7,41.27,41.59,791218,0
+ACGL.US,D,20191015,000000,41.76,41.95,41.75,41.9,937316,0
+ACGL.US,D,20191016,000000,41.69,41.99,41.21,41.96,1159945,0
+ACGL.US,D,20191017,000000,42.07,42.31,41.84,42,1449106,0
+ACGL.US,D,20191018,000000,42.05,42.395,41.73,42.31,1069606,0
+ACGL.US,D,20191021,000000,42.29,42.72,42.25,42.59,847930,0
+ACGL.US,D,20191022,000000,42.46,42.55,41.29,41.36,1286134,0
+ACGL.US,D,20191023,000000,41.34,41.65,41.21,41.39,1750972,0
+ACGL.US,D,20191024,000000,41.4,41.65,41.24,41.39,1224307,0
+ACGL.US,D,20191025,000000,41.22,41.3341,40.75,40.8,1138597,0
+ACGL.US,D,20191028,000000,40.95,41.37,40.56,40.7,964770,0
+ACGL.US,D,20191029,000000,40.5,41.31,40.46,41.03,1107219,0
+ACGL.US,D,20191030,000000,41.31,42.3,40.92,42.01,1889669,0
+ACGL.US,D,20191031,000000,41.88,42.19,41.2,41.76,1519906,0
+ACGL.US,D,20191101,000000,41.82,41.84,41.35,41.82,997220,0
+ACGL.US,D,20191104,000000,41.88,42,40.85,40.95,1109468,0
+ACGL.US,D,20191105,000000,40.99,41.06,40.23,40.54,2173640,0
+ACGL.US,D,20191106,000000,40.63,41.385,40.63,41.32,1471859,0
+ACGL.US,D,20191107,000000,41.28,41.41,40.42,40.46,1942823,0
+ACGL.US,D,20191108,000000,40.46,40.68,40.311,40.58,1129723,0
+ACGL.US,D,20191111,000000,40.38,40.85,40.38,40.79,903191,0
+ACGL.US,D,20191112,000000,40.66,40.69,40.1565,40.52,1143884,0
+ACGL.US,D,20191113,000000,40.33,40.71,40.12,40.58,789935,0
+ACGL.US,D,20191114,000000,40.57,40.76,40.46,40.655,1144832,0
+ACGL.US,D,20191115,000000,40.71,40.77,40.375,40.63,1479552,0
+ACGL.US,D,20191118,000000,40.63,41.37,40.59,41.36,1106924,0
+ACGL.US,D,20191119,000000,41.4,41.82,41.18,41.5,1407081,0
+ACGL.US,D,20191120,000000,41.5,41.75,41,41.2,3552520,0
+ACGL.US,D,20191121,000000,41.22,41.35,40.58,40.58,1638062,0
+ACGL.US,D,20191122,000000,40.43,40.9,40.32,40.84,1259455,0
+ACGL.US,D,20191125,000000,40.88,41.31,40.79,41.2,1738484,0
+ACGL.US,D,20191126,000000,41.28,42.175,41.1357,42.08,7021389,0
+ACGL.US,D,20191127,000000,42.05,42.29,41.74,42.24,1506070,0
+ACGL.US,D,20191129,000000,42.16,42.2,41.91,41.97,1064290,0
+ACGL.US,D,20191202,000000,42.01,42.1,41.51,41.52,1490793,0
+ACGL.US,D,20191203,000000,41.41,41.41,40.42,40.62,2590637,0
+ACGL.US,D,20191204,000000,40.58,41.42,40.58,41.04,1333001,0
+ACGL.US,D,20191205,000000,41.03,41.4,40.99,41.33,745821,0
+ACGL.US,D,20191206,000000,41.52,41.75,41.15,41.16,1070408,0
+ACGL.US,D,20191209,000000,41.07,41.58,40.96,41.45,937881,0
+ACGL.US,D,20191210,000000,41.49,41.57,41.065,41.16,843501,0
+ACGL.US,D,20191211,000000,41.04,41.2,40.83,41.02,915109,0
+ACGL.US,D,20191212,000000,41.05,41.68,41.05,41.66,1226878,0
+ACGL.US,D,20191213,000000,41.54,41.76,41.255,41.75,1350494,0
+ACGL.US,D,20191216,000000,41.8,42.17,41.6,42.06,1182991,0
+ACGL.US,D,20191217,000000,42.16,42.63,41.885,42.62,1343971,0
+ACGL.US,D,20191218,000000,42.59,42.67,42.25,42.34,1699660,0
+ACGL.US,D,20191219,000000,42.36,42.43,42.05,42.43,1031039,0
+ACGL.US,D,20191220,000000,42.57,43.02,42.39,42.67,1285091,0
+ACGL.US,D,20191223,000000,42.77,42.77,41.97,42.065,1428176,0
+ACGL.US,D,20191224,000000,42.07,42.155,41.84,42.01,220966,0
+ACGL.US,D,20191226,000000,41.92,42.19,41.82,42.18,410116,0
+ACGL.US,D,20191227,000000,42.16,42.62,42,42.56,775766,0
+ACGL.US,D,20191230,000000,42.56,42.77,42.53,42.73,837213,0
+ACGL.US,D,20191231,000000,42.72,43.025,42.71,42.89,764588,0
+ACGL.US,D,20200102,000000,43.01,43.4,42.88,43.4,1377071,0
+ACGL.US,D,20200103,000000,43.16,43.49,43.04,43.35,784853,0
+ACGL.US,D,20200106,000000,43.42,43.61,43.22,43.52,1272784,0
+ACGL.US,D,20200107,000000,43.59,43.6,43.13,43.16,1334752,0
+ACGL.US,D,20200108,000000,43.12,43.28,42.68,42.73,1285331,0
+ACGL.US,D,20200109,000000,42.81,43.63,42.77,43.6,1326310,0
+ACGL.US,D,20200110,000000,43.67,43.75,43.47,43.53,1409151,0
+ACGL.US,D,20200113,000000,43.5,43.775,43.31,43.69,928345,0
+ACGL.US,D,20200114,000000,43.74,44.09,43.53,43.67,1089260,0
+ACGL.US,D,20200115,000000,43.73,44.205,43.57,44.05,695555,0
+ACGL.US,D,20200116,000000,44.17,44.59,44.17,44.56,1209531,0
+ACGL.US,D,20200117,000000,44.81,45.26,44.63,45.17,1385955,0
+ACGL.US,D,20200121,000000,45.19,45.37,44.89,45.15,1081610,0
+ACGL.US,D,20200122,000000,45.29,45.585,45.08,45.48,1277586,0
+ACGL.US,D,20200123,000000,45.24,45.32,44.56,45.24,922677,0
+ACGL.US,D,20200124,000000,45.24,45.45,44.87,44.99,1131618,0
+ACGL.US,D,20200127,000000,44.2,44.88,44.02,44.55,969520,0
+ACGL.US,D,20200128,000000,44.77,45.05,44.65,44.66,2173063,0
+ACGL.US,D,20200129,000000,44.77,44.825,44.12,44.13,1448753,0
+ACGL.US,D,20200130,000000,43.9,44.52,43.545,44.48,3521550,0
+ACGL.US,D,20200131,000000,44.46,44.86,44.08,44.16,2061944,0
+ACGL.US,D,20200203,000000,44.32,45.055,44.32,44.68,2053616,0
+ACGL.US,D,20200204,000000,45.11,45.39,44.83,44.87,1351561,0
+ACGL.US,D,20200205,000000,45.15,45.74,44.845,45.72,2279312,0
+ACGL.US,D,20200206,000000,45.85,46.66,45.85,46.14,1309919,0
+ACGL.US,D,20200207,000000,46.08,46.31,45.78,46.15,783066,0
+ACGL.US,D,20200210,000000,46.18,46.84,46.05,46.78,1277031,0
+ACGL.US,D,20200211,000000,46.87,47.945,46.87,47.75,1781017,0
+ACGL.US,D,20200212,000000,47.27,47.47,46.03,47.04,1595004,0
+ACGL.US,D,20200213,000000,47,47.84,46.78,47.83,1286091,0
+ACGL.US,D,20200214,000000,47.84,47.9797,47.245,47.68,1044539,0
+ACGL.US,D,20200218,000000,47.6,47.97,47.58,47.89,1223330,0
+ACGL.US,D,20200219,000000,48,48.32,47.86,48.18,1077597,0
+ACGL.US,D,20200220,000000,48.2,48.2,47.61,47.9,1720867,0
+ACGL.US,D,20200221,000000,47.8,47.99,47.01,47.12,1346716,0
+ACGL.US,D,20200224,000000,46.17,46.78,45.63,45.65,1352739,0
+ACGL.US,D,20200225,000000,45.71,45.845,44.36,44.39,1178131,0
+ACGL.US,D,20200226,000000,44.62,45.03,43.77,43.83,1364598,0
+ACGL.US,D,20200227,000000,43.2,43.84,42.33,42.42,2299208,0
+ACGL.US,D,20200228,000000,41.21,41.69,39.79,40.43,2915190,0
+ACGL.US,D,20200302,000000,40.55,42.54,40.26,42.49,1657685,0
+ACGL.US,D,20200303,000000,42.766,43.02,41.18,41.62,1045742,0
+ACGL.US,D,20200304,000000,42.11,43.11,41.71,43.08,997870,0
+ACGL.US,D,20200305,000000,42.05,42.26,40.7,41.17,1047350,0
+ACGL.US,D,20200306,000000,39.8997,40.93,39.39,40.7,1534170,0
+ACGL.US,D,20200309,000000,37.6,38.415,36.115,36.65,1661992,0
+ACGL.US,D,20200310,000000,37.87,38.09,36.25,37.83,1846296,0
+ACGL.US,D,20200311,000000,36.54,37.1,35.425,35.88,1928359,0
+ACGL.US,D,20200312,000000,33.16,33.875,30.37,30.68,3018005,0
+ACGL.US,D,20200313,000000,32.38,32.85,30.38,32.77,3214581,0
+ACGL.US,D,20200316,000000,30.04,30.31,27.07,27.24,2928154,0
+ACGL.US,D,20200317,000000,27.73,30.52,25.9462,30.22,3721558,0
+ACGL.US,D,20200318,000000,27.81,29.02,26.07,27.49,5941737,0
+ACGL.US,D,20200319,000000,27,28.6,26.525,27.06,3775108,0
+ACGL.US,D,20200320,000000,27,27.61,25.55,25.97,4155223,0
+ACGL.US,D,20200323,000000,25.67,25.67,22.54,23.26,3341166,0
+ACGL.US,D,20200324,000000,24.66,25.99,24.3,25.6,4464839,0
+ACGL.US,D,20200325,000000,26,26.41,24.66,25.72,6418420,0
+ACGL.US,D,20200326,000000,26.2,30.07,25.53,29.67,3721408,0
+ACGL.US,D,20200327,000000,28.22,30.18,28.1,29.07,3075057,0
+ACGL.US,D,20200330,000000,29.15,30.63,28.04,30.54,2062692,0
+ACGL.US,D,20200331,000000,30.16,30.16,28.025,28.46,5591678,0
+ACGL.US,D,20200401,000000,27.27,27.43,25.53,26.02,1982343,0
+ACGL.US,D,20200402,000000,25.67,27.23,25.67,26.32,2276391,0
+ACGL.US,D,20200403,000000,25.99,26.5,24.45,24.61,2294060,0
+ACGL.US,D,20200406,000000,26.02,27.38,25.96,27.03,2900969,0
+ACGL.US,D,20200407,000000,28.68,29.16,27.57,27.88,2842944,0
+ACGL.US,D,20200408,000000,28.12,29.0423,27.45,28.69,1807023,0
+ACGL.US,D,20200409,000000,29.33,31.17,29.102,31,2283707,0
+ACGL.US,D,20200413,000000,30.74,30.74,28.98,29.22,1102951,0
+ACGL.US,D,20200414,000000,29.78,30.48,28.87,29.25,3814821,0
+ACGL.US,D,20200415,000000,28.76,28.76,27.31,27.35,1815943,0
+ACGL.US,D,20200416,000000,27.09,27.23,26.03,26.49,3566703,0
+ACGL.US,D,20200417,000000,27.59,28.04,26.725,27.15,2150122,0
+ACGL.US,D,20200420,000000,26.46,26.8,25.855,26.7,1890332,0
+ACGL.US,D,20200421,000000,25.71,26.08,25.18,25.29,1998017,0
+ACGL.US,D,20200422,000000,25.85,26.03,24.875,24.9,1992008,0
+ACGL.US,D,20200423,000000,25.04,25.4,24.225,24.26,1509750,0
+ACGL.US,D,20200424,000000,24.54,24.725,23.46,23.64,1955996,0
+ACGL.US,D,20200427,000000,23.98,24.85,23.76,24.65,3080742,0
+ACGL.US,D,20200428,000000,25.1,25.5378,24.29,24.75,2221290,0
+ACGL.US,D,20200429,000000,25.52,26,25.09,25.58,1735562,0
+ACGL.US,D,20200430,000000,24.89,25.07,24.01,24.03,2052202,0
+ACGL.US,D,20200501,000000,23.43,23.635,22.795,23.11,2156454,0
+ACGL.US,D,20200504,000000,22.94,24.03,22.41,23.8,2242258,0
+ACGL.US,D,20200505,000000,24.64,25.66,23.69,23.74,3510361,0
+ACGL.US,D,20200506,000000,23.84,24.28,23.32,23.42,2981363,0
+ACGL.US,D,20200507,000000,23.81,24.89,23.81,24.71,3098001,0
+ACGL.US,D,20200508,000000,25.14,26.01,24.92,25.95,3114319,0
+ACGL.US,D,20200511,000000,25.6,25.7,25.16,25.26,2391232,0
+ACGL.US,D,20200512,000000,25.15,25.34,23.63,23.65,2466272,0
+ACGL.US,D,20200513,000000,23.82,23.82,22.06,22.24,2321833,0
+ACGL.US,D,20200514,000000,21.77,22.97,20.93,22.85,2519853,0
+ACGL.US,D,20200515,000000,22.7,23.04,22.22,22.98,2631475,0
+ACGL.US,D,20200518,000000,23.87,24.57,23.87,24.36,1811194,0
+ACGL.US,D,20200519,000000,24.13,24.535,23.68,24.275,2368794,0
+ACGL.US,D,20200520,000000,24.31,26.75,24.11,26.54,3960282,0
+ACGL.US,D,20200521,000000,26.54,27.69,26.115,27.45,3938515,0
+ACGL.US,D,20200522,000000,27.77,28.58,27.54,28.3,3130726,0
+ACGL.US,D,20200526,000000,29.75,30.1,28.89,29.385,2573701,0
+ACGL.US,D,20200527,000000,30.5,30.75,29.475,29.92,2916090,0
+ACGL.US,D,20200528,000000,30.21,30.33,28.8,29.04,2077802,0
+ACGL.US,D,20200529,000000,28.55,28.835,27.9,28.22,8330471,0
+ACGL.US,D,20200601,000000,28.45,29.28,27.87,29.1,2089214,0
+ACGL.US,D,20200602,000000,29.4,30.63,29.12,30.38,3248328,0
+ACGL.US,D,20200603,000000,31.1,32.795,30.94,32.35,2393491,0
+ACGL.US,D,20200604,000000,32.38,32.97,31.92,32.79,2382307,0
+ACGL.US,D,20200605,000000,34.94,35.49,34.24,34.98,3437882,0
+ACGL.US,D,20200608,000000,35.72,35.76,34.89,35.65,1825941,0
+ACGL.US,D,20200609,000000,34.58,34.94,34.23,34.38,1520979,0
+ACGL.US,D,20200610,000000,33.77,33.969,32.69,32.86,2501149,0
+ACGL.US,D,20200611,000000,31.5,32.09,30.23,30.3,2310622,0
+ACGL.US,D,20200612,000000,31.74,31.9,29.97,30.61,2318774,0
+ACGL.US,D,20200615,000000,29.44,31.22,29.29,30.93,1914715,0
+ACGL.US,D,20200616,000000,32.54,33.83,30.82,31.22,2891570,0
+ACGL.US,D,20200617,000000,31.16,31.51,30.65,30.71,1576734,0
+ACGL.US,D,20200618,000000,30.21,31,30.0554,30.55,2351806,0
+ACGL.US,D,20200619,000000,31.17,31.17,29.33,29.33,5111616,0
+ACGL.US,D,20200622,000000,29.14,30.25,28.81,29.71,2698228,0
+ACGL.US,D,20200623,000000,30.27,30.35,29.3601,29.56,1737429,0
+ACGL.US,D,20200624,000000,29.56,29.72,28.11,28.45,2497287,0
+ACGL.US,D,20200625,000000,28.01,29.01,28.01,28.88,1555723,0
+ACGL.US,D,20200626,000000,28.58,28.96,27.64,27.7,4415278,0
+ACGL.US,D,20200629,000000,28.04,28.565,27.63,28.37,1438481,0
+ACGL.US,D,20200630,000000,28.16,28.945,28.16,28.65,2012739,0
+ACGL.US,D,20200701,000000,28.7,29.03,27.975,28.15,1278965,0
+ACGL.US,D,20200702,000000,28.88,29.37,28,28.09,1286074,0
+ACGL.US,D,20200706,000000,28.8,29.17,28.27,28.5,1207004,0
+ACGL.US,D,20200707,000000,28.3,28.3,27.43,27.51,1327087,0
+ACGL.US,D,20200708,000000,27.37,28.06,27,27.65,2009262,0
+ACGL.US,D,20200709,000000,27.49,27.8,26.22,27.04,1792486,0
+ACGL.US,D,20200710,000000,27.14,28.3,26.91,28.23,1826572,0
+ACGL.US,D,20200713,000000,28.78,29.06,28.08,28.29,2312021,0
+ACGL.US,D,20200714,000000,28.26,29.205,28.2,28.9,2015786,0
+ACGL.US,D,20200715,000000,29.63,30.48,29.32,30.34,2510965,0
+ACGL.US,D,20200716,000000,30.18,31.275,30,30.82,1899984,0
+ACGL.US,D,20200717,000000,30.76,30.82,30.4,30.69,1735125,0
+ACGL.US,D,20200720,000000,30.49,30.55,29.845,30.04,1483268,0
+ACGL.US,D,20200721,000000,31.2606,31.2606,30.17,30.43,1929239,0
+ACGL.US,D,20200722,000000,30.11,30.815,30.0138,30.74,1034198,0
+ACGL.US,D,20200723,000000,30.75,31.3,30.44,31.19,1806969,0
+ACGL.US,D,20200724,000000,31.2,31.2,30.67,30.85,1617396,0
+ACGL.US,D,20200727,000000,30.6,30.705,29.83,30.13,1502463,0
+ACGL.US,D,20200728,000000,30.27,30.59,30.07,30.1,1342345,0
+ACGL.US,D,20200729,000000,30.05,30.96,29.94,30.86,1514942,0
+ACGL.US,D,20200730,000000,30.04,31.79,29.95,31.11,2464511,0
+ACGL.US,D,20200731,000000,31.11,31.2,29.98,30.75,1930909,0
+ACGL.US,D,20200803,000000,30.8,31.17,30.42,30.945,1296267,0
+ACGL.US,D,20200804,000000,31.0565,31.11,30.27,30.365,1311412,0
+ACGL.US,D,20200805,000000,30.53,31.095,30.48,30.82,1403391,0
+ACGL.US,D,20200806,000000,30.59,31.32,30.57,31.32,1699021,0
+ACGL.US,D,20200807,000000,31.18,32.54,30.96,32.49,1415525,0
+ACGL.US,D,20200810,000000,32.66,33.19,32.395,32.73,1590076,0
+ACGL.US,D,20200811,000000,33.44,33.68,32.695,32.85,1631416,0
+ACGL.US,D,20200812,000000,33.22,33.27,32.46,32.6,1243431,0
+ACGL.US,D,20200813,000000,32.47,32.71,31.98,32.36,694702,0
+ACGL.US,D,20200814,000000,32.04,32.55,31.92,32.25,764717,0
+ACGL.US,D,20200817,000000,32.24,32.24,31.475,31.76,1479827,0
+ACGL.US,D,20200818,000000,31.81,32,31.42,31.58,875663,0
+ACGL.US,D,20200819,000000,31.61,31.99,31.2,31.4,894959,0
+ACGL.US,D,20200820,000000,31.06,31.64,30.93,31.4,800456,0
+ACGL.US,D,20200821,000000,31.38,31.41,30.78,30.9,1022929,0
+ACGL.US,D,20200824,000000,31.01,31.99,30.88,31.95,791805,0
+ACGL.US,D,20200825,000000,32.15,32.18,31.37,31.47,884160,0
+ACGL.US,D,20200826,000000,31.43,31.59,31.01,31.39,1345104,0
+ACGL.US,D,20200827,000000,31.63,32.8301,31.59,32.31,980905,0
+ACGL.US,D,20200828,000000,32.64,32.64,31.59,32.27,1269730,0
+ACGL.US,D,20200831,000000,32.11,32.17,31.45,31.54,1111544,0
+ACGL.US,D,20200901,000000,31.27,31.72,31.2,31.6,930147,0
+ACGL.US,D,20200902,000000,31.74,32.27,31.35,32.13,1233068,0
+ACGL.US,D,20200903,000000,32.33,33.05,31.98,32.12,1480176,0
+ACGL.US,D,20200904,000000,32.71,32.88,31.48,31.87,1141301,0
+ACGL.US,D,20200908,000000,31.5,31.5,30.47,31,1486306,0
+ACGL.US,D,20200909,000000,31.23,31.9,31,31.55,1697256,0
+ACGL.US,D,20200910,000000,31.6,31.77,31.06,31.16,1266764,0
+ACGL.US,D,20200911,000000,31.2,31.35,30.465,30.73,1294574,0
+ACGL.US,D,20200914,000000,31.06,31.37,30.75,31.04,1323252,0
+ACGL.US,D,20200915,000000,31.09,31.41,30.19,30.29,1905800,0
+ACGL.US,D,20200916,000000,30.49,31.14,30.37,30.61,1400701,0
+ACGL.US,D,20200917,000000,30.22,30.57,29.81,30.42,1581890,0
+ACGL.US,D,20200918,000000,30.37,30.48,29.31,29.48,3670174,0
+ACGL.US,D,20200921,000000,28.75,29.01,27.98,28.89,2901311,0
+ACGL.US,D,20200922,000000,28.99,29.7101,28.735,29,1448553,0
+ACGL.US,D,20200923,000000,29.08,29.36,27.91,27.93,2045542,0
+ACGL.US,D,20200924,000000,27.97,28.47,27.41,28.14,2230816,0
+ACGL.US,D,20200925,000000,28.09,28.5139,27.765,28.45,1647925,0
+ACGL.US,D,20200928,000000,29.02,29.72,28.88,29.26,1800021,0
+ACGL.US,D,20200929,000000,29.09,29.31,28.51,28.87,1276558,0
+ACGL.US,D,20200930,000000,29.1,29.72,29.01,29.25,2362061,0
+ACGL.US,D,20201001,000000,29.35,29.7,29.115,29.4,1291326,0
+ACGL.US,D,20201002,000000,28.86,29.94,28.6,29.7,701834,0
+ACGL.US,D,20201005,000000,30.02,30.69,29.68,30.64,989999,0
+ACGL.US,D,20201006,000000,30.95,30.95,30.025,30.18,936690,0
+ACGL.US,D,20201007,000000,30.4,30.85,30.105,30.24,1288282,0
+ACGL.US,D,20201008,000000,30.39,31.51,30.39,31.5,1230888,0
+ACGL.US,D,20201009,000000,31.98,32,31.48,31.53,1772229,0
+ACGL.US,D,20201012,000000,31.33,31.85,31.04,31.71,1616508,0
+ACGL.US,D,20201013,000000,31.52,31.68,30.74,30.81,1128726,0
+ACGL.US,D,20201014,000000,30.53,31.2,30.22,30.46,1669158,0
+ACGL.US,D,20201015,000000,30.18,30.96,30.1,30.89,810796,0
+ACGL.US,D,20201016,000000,30.79,31.155,30.4873,30.85,1015498,0
+ACGL.US,D,20201019,000000,31.05,31.05,29.87,29.89,1306379,0
+ACGL.US,D,20201020,000000,30.31,30.68,29.995,30.26,1287533,0
+ACGL.US,D,20201021,000000,30.09,31.03,30.09,30.86,2238363,0
+ACGL.US,D,20201022,000000,30.82,31.79,30.66,31.68,3088039,0
+ACGL.US,D,20201023,000000,32.07,32.16,31.5,31.81,884681,0
+ACGL.US,D,20201026,000000,31.5,31.53,30.37,30.48,1366930,0
+ACGL.US,D,20201027,000000,30.25,30.51,29.16,29.21,1440505,0
+ACGL.US,D,20201028,000000,28.71,29.68,28.55,29.45,2236393,0
+ACGL.US,D,20201029,000000,29.39,30.745,29.11,30.43,3679039,0
+ACGL.US,D,20201030,000000,30.85,32.14,29.84,30.21,3327976,0
+ACGL.US,D,20201102,000000,30.85,31.65,30.64,31.365,2411368,0
+ACGL.US,D,20201103,000000,31.95,32.34,31.53,31.91,2120925,0
+ACGL.US,D,20201104,000000,31.28,32.56,30.77,31.98,2227308,0
+ACGL.US,D,20201105,000000,32.1,32.84,31.7,31.91,2023764,0
+ACGL.US,D,20201106,000000,32.27,32.33,31.2,31.55,2192379,0
+ACGL.US,D,20201109,000000,34.06,34.88,33.96,34.44,2331380,0
+ACGL.US,D,20201110,000000,34.57,35.48,34.21,35.22,1675267,0
+ACGL.US,D,20201111,000000,35.22,35.54,34.27,34.73,1291981,0
+ACGL.US,D,20201112,000000,34.09,35.42,33.3396,33.73,1376701,0
+ACGL.US,D,20201113,000000,34.23,34.41,33,34.15,1456569,0
+ACGL.US,D,20201116,000000,35.18,35.54,34.81,35.3,1635101,0
+ACGL.US,D,20201117,000000,34.7503,35.26,34.22,35.24,1539955,0
+ACGL.US,D,20201118,000000,35.48,35.53,34.88,34.89,1306985,0
+ACGL.US,D,20201119,000000,34.69,34.98,33.98,34.87,1856167,0
+ACGL.US,D,20201120,000000,34.69,34.83,33.74,33.97,1942087,0
+ACGL.US,D,20201123,000000,34.08,34.34,33.741,33.99,2365009,0
+ACGL.US,D,20201124,000000,34.49,34.825,33.85,34.55,2969902,0
+ACGL.US,D,20201125,000000,34.27,34.27,33.305,33.55,2389653,0
+ACGL.US,D,20201127,000000,33.35,33.595,32.69,33.03,1413304,0
+ACGL.US,D,20201130,000000,32.7,32.9,31.905,32.195,11979570,0
+ACGL.US,D,20201201,000000,33.01,33.13,32.18,33.02,3028126,0
+ACGL.US,D,20201202,000000,32.97,33.34,32.5,33.11,1669166,0
+ACGL.US,D,20201203,000000,33.02,33.1,32.37,32.59,2129263,0
+ACGL.US,D,20201204,000000,33.15,34.24,32.9,34.17,1848201,0
+ACGL.US,D,20201207,000000,33.95,34.17,33.05,33.25,2067572,0
+ACGL.US,D,20201208,000000,33.1,33.58,32.95,33.18,1407431,0
+ACGL.US,D,20201209,000000,33.44,33.62,32.19,33.55,3524217,0
+ACGL.US,D,20201210,000000,33.4,34.35,33.32,34.27,2480389,0
+ACGL.US,D,20201211,000000,34.04,34.65,33.69,33.75,1676781,0
+ACGL.US,D,20201214,000000,34.1,34.3,33.3,33.57,2788203,0
+ACGL.US,D,20201215,000000,33.91,34.93,33.64,34.93,2083313,0
+ACGL.US,D,20201216,000000,35,35.58,34.83,35.4,2333116,0
+ACGL.US,D,20201217,000000,35.5,35.78,35.315,35.55,2645687,0
+ACGL.US,D,20201218,000000,36.16,36.16,34.3,34.43,4251816,0
+ACGL.US,D,20201221,000000,34.24,34.56,33.68,34.37,1810916,0
+ACGL.US,D,20201222,000000,34.32,34.66,34.03,34.58,2512420,0
+ACGL.US,D,20201223,000000,34.88,35.52,34.85,35.08,2034692,0
+ACGL.US,D,20201224,000000,35.09,35.09,34.45,34.86,604663,0
+ACGL.US,D,20201228,000000,34.86,35.5,34.86,35.33,1587370,0
+ACGL.US,D,20201229,000000,35.63,35.9,35.14,35.3,1386850,0
+ACGL.US,D,20201230,000000,35.1,35.64,35.035,35.58,1065196,0
+ACGL.US,D,20201231,000000,35.46,36.15,35.3,36.07,1462048,0
+ACGL.US,D,20210104,000000,36.15,36.23,34.64,34.9,2167180,0
+ACGL.US,D,20210105,000000,35.04,35.36,34.5,35.04,1814503,0
+ACGL.US,D,20210106,000000,35.71,37.16,35.67,36.58,3357419,0
+ACGL.US,D,20210107,000000,36.84,36.955,35.92,36.24,2516894,0
+ACGL.US,D,20210108,000000,36.43,36.51,35.69,36.44,4449800,0
+ACGL.US,D,20210111,000000,36.18,36.58,35.81,36.17,1765508,0
+ACGL.US,D,20210112,000000,36.32,36.53,35.91,36.37,2256580,0
+ACGL.US,D,20210113,000000,36.24,36.74,35.57,35.61,1333707,0
+ACGL.US,D,20210114,000000,35.69,35.785,35.04,35.22,2005196,0
+ACGL.US,D,20210115,000000,34.97,35.085,34.29,34.69,1967972,0
+ACGL.US,D,20210119,000000,35.08,35.4,34.16,34.18,2961904,0
+ACGL.US,D,20210120,000000,33.97,34.7,33.5087,34.59,2885808,0
+ACGL.US,D,20210121,000000,34.55,35.23,34.16,34.37,2409472,0
+ACGL.US,D,20210122,000000,33.79,33.93,32.95,33.31,4254841,0
+ACGL.US,D,20210125,000000,32.99,33.43,32.72,33.37,2443246,0
+ACGL.US,D,20210126,000000,33.51,33.84,32.81,32.9,2696008,0
+ACGL.US,D,20210127,000000,32.7,32.93,31.54,31.58,3579203,0
+ACGL.US,D,20210128,000000,31.82,32.24,31.33,31.95,7977890,0
+ACGL.US,D,20210129,000000,31.68,31.88,31.23,31.41,2789553,0
+ACGL.US,D,20210201,000000,31.5,32.15,31.28,32.02,6979018,0
+ACGL.US,D,20210202,000000,32.32,33.37,32.26,33.15,2809716,0
+ACGL.US,D,20210203,000000,33.1,33.46,32.625,32.7,1893411,0
+ACGL.US,D,20210204,000000,32.8,33.72,32.8,33.39,1482066,0
+ACGL.US,D,20210205,000000,33.74,34.16,33.53,33.8,1553771,0
+ACGL.US,D,20210208,000000,33.89,34.15,33.2,34.15,5159681,0
+ACGL.US,D,20210209,000000,34.3,35.15,34.1624,35.1,3030038,0
+ACGL.US,D,20210210,000000,35.92,36.02,34.23,34.89,3619538,0
+ACGL.US,D,20210211,000000,34.88,35.94,34.76,35.56,3204519,0
+ACGL.US,D,20210212,000000,35.54,36.09,34.78,35.15,2570228,0
+ACGL.US,D,20210216,000000,35.34,35.49,34.405,34.91,1970460,0
+ACGL.US,D,20210217,000000,34.87,35.62,34.85,35.35,2272729,0
+ACGL.US,D,20210218,000000,35.15,35.56,34.9,34.92,2129696,0
+ACGL.US,D,20210219,000000,34.99,35.31,34.73,35.09,3886794,0
+ACGL.US,D,20210222,000000,35.11,35.68,34.82,35.16,3548233,0
+ACGL.US,D,20210223,000000,35.355,35.52,34.91,35.15,5447290,0
+ACGL.US,D,20210224,000000,35.21,36.27,35.21,35.565,8969261,0
+ACGL.US,D,20210225,000000,35.99,36.33,35.37,35.49,4312967,0
+ACGL.US,D,20210226,000000,35.45,36.29,35.36,35.82,4664983,0
+ACGL.US,D,20210301,000000,36.41,36.78,35.81,35.91,5809872,0
+ACGL.US,D,20210302,000000,35.85,36.64,35.615,36.37,5289434,0
+ACGL.US,D,20210303,000000,36.76,37.03,35.96,36.21,5345351,0
+ACGL.US,D,20210304,000000,36.37,36.46,35.4,35.7,4797175,0
+ACGL.US,D,20210305,000000,36.08,36.49,35.09,36.37,4405781,0
+ACGL.US,D,20210308,000000,36.6127,37.619,36.4,37.22,2796351,0
+ACGL.US,D,20210309,000000,36.75,37.3376,36.34,36.74,2096460,0
+ACGL.US,D,20210310,000000,36.8,37.5,36.665,37.1,1533685,0
+ACGL.US,D,20210311,000000,37.01,37.13,36.72,36.99,1525717,0
+ACGL.US,D,20210312,000000,37.1,37.67,36.99,37.62,1810963,0
+ACGL.US,D,20210315,000000,37.6,38.09,37.27,38.09,1301473,0
+ACGL.US,D,20210316,000000,37.79,37.925,37.52,37.86,1609838,0
+ACGL.US,D,20210317,000000,37.93,38.05,37.235,37.6,1549984,0
+ACGL.US,D,20210318,000000,36.8601,38.38,36.66,37.63,1910355,0
+ACGL.US,D,20210319,000000,37.43,37.6718,36.695,36.91,2757563,0
+ACGL.US,D,20210322,000000,36.502,36.9,36.21,36.63,1448011,0
+ACGL.US,D,20210323,000000,36.43,36.93,36.43,36.77,1625202,0
+ACGL.US,D,20210324,000000,36.89,37.79,36.89,37.25,1885194,0
+ACGL.US,D,20210325,000000,37.21,38.25,36.82,38.21,1547095,0
+ACGL.US,D,20210326,000000,38.32,38.805,38.16,38.78,1274286,0
+ACGL.US,D,20210329,000000,38.82,39.1,38.42,38.85,1575522,0
+ACGL.US,D,20210330,000000,39.14,39.23,38.52,39.16,1961309,0
+ACGL.US,D,20210331,000000,39,39.34,38.27,38.37,2725258,0
+ACGL.US,D,20210401,000000,38.33,39.45,38.15,39.41,2432469,0
+ACGL.US,D,20210405,000000,39.5,39.97,39.41,39.62,1489319,0
+ACGL.US,D,20210406,000000,39.69,40.01,39.21,39.93,1806865,0
+ACGL.US,D,20210407,000000,39.93,40.29,39.63,40.27,1231030,0
+ACGL.US,D,20210408,000000,39.96,40.2,39.64,40.06,1372572,0
+ACGL.US,D,20210409,000000,40.53,40.58,39.745,40.06,1403795,0
+ACGL.US,D,20210412,000000,40.27,40.37,39.75,40,1375626,0
+ACGL.US,D,20210413,000000,39.62,39.91,39.46,39.85,1382383,0
+ACGL.US,D,20210414,000000,39.94,40.46,39.71,40.11,1064164,0
+ACGL.US,D,20210415,000000,40.06,40.45,40.01,40.31,1532382,0
+ACGL.US,D,20210416,000000,40.64,40.67,39.87,40.08,1403746,0
+ACGL.US,D,20210419,000000,40.48,40.48,39.62,39.7,1165009,0
+ACGL.US,D,20210420,000000,39.6,39.6808,39.04,39.24,1221634,0
+ACGL.US,D,20210421,000000,39.36,39.89,39.22,39.89,1081604,0
+ACGL.US,D,20210422,000000,39.81,39.86,39.42,39.64,1043597,0
+ACGL.US,D,20210423,000000,39.77,40.155,39.595,39.99,748977,0
+ACGL.US,D,20210426,000000,39.94,40.43,39.94,40.15,1078224,0
+ACGL.US,D,20210427,000000,39.88,40.57,39.88,40.49,1389164,0
+ACGL.US,D,20210428,000000,40.85,41.28,39.33,39.49,1912161,0
+ACGL.US,D,20210429,000000,39.52,40.23,39.425,40.14,2282186,0
+ACGL.US,D,20210430,000000,40.08,40.25,39.645,39.71,1756241,0
+ACGL.US,D,20210503,000000,40.13,40.44,39.98,40.14,1348978,0
+ACGL.US,D,20210504,000000,40.13,40.46,39.855,40.26,1611690,0
+ACGL.US,D,20210505,000000,40.2,40.31,39.18,40.19,1692520,0
+ACGL.US,D,20210506,000000,40.48,40.62,39.27,39.77,1769863,0
+ACGL.US,D,20210507,000000,39.41,40.87,39.33,40.79,2052665,0
+ACGL.US,D,20210510,000000,41,41.1147,39.89,39.92,1735551,0
+ACGL.US,D,20210511,000000,39.67,40.02,39.22,39.58,1805293,0
+ACGL.US,D,20210512,000000,39.49,39.95,39.02,39.13,1674700,0
+ACGL.US,D,20210513,000000,38.82,39.985,38.75,39.92,1295236,0
+ACGL.US,D,20210514,000000,40.26,40.45,39.95,40.19,2324171,0
+ACGL.US,D,20210517,000000,39.9,40.46,39.58,40.42,1460302,0
+ACGL.US,D,20210518,000000,40.38,40.54,39.92,40.17,1497855,0
+ACGL.US,D,20210519,000000,39.73,40.04,39.38,40,1886322,0
+ACGL.US,D,20210520,000000,40.04,40.38,39.73,40.27,773639,0
+ACGL.US,D,20210521,000000,40.49,40.77,39.7642,39.93,1058274,0
+ACGL.US,D,20210524,000000,40.06,40.19,39.65,39.93,1431990,0
+ACGL.US,D,20210525,000000,39.96,40.12,39.105,39.17,1132614,0
+ACGL.US,D,20210526,000000,39.14,39.42,38.93,38.99,1059690,0
+ACGL.US,D,20210527,000000,39.48,39.79,39.14,39.68,2525658,0
+ACGL.US,D,20210528,000000,39.99,40,39.46,39.89,1188924,0
+ACGL.US,D,20210601,000000,40,40.18,39.54,39.86,2292637,0
+ACGL.US,D,20210602,000000,39.8,39.84,39.2,39.45,1531883,0
+ACGL.US,D,20210603,000000,39.18,39.57,39.03,39.48,1292195,0
+ACGL.US,D,20210604,000000,39.39,39.69,39.13,39.64,1064566,0
+ACGL.US,D,20210607,000000,39.1665,39.81,39.1665,39.71,2555417,0
+ACGL.US,D,20210608,000000,39.68,39.72,39.06,39.57,1435350,0
+ACGL.US,D,20210609,000000,39.39,39.51,39.01,39.06,2309950,0
+ACGL.US,D,20210610,000000,39.4,39.55,39,39.01,1530496,0
+ACGL.US,D,20210611,000000,39.12,39.3,38.93,39.29,1954030,0
+ACGL.US,D,20210614,000000,39.32,39.4,38.99,39.14,1381862,0
+ACGL.US,D,20210615,000000,39.12,39.74,38.9,39.53,1585347,0
+ACGL.US,D,20210616,000000,39.39,39.685,39.275,39.39,1973608,0
+ACGL.US,D,20210617,000000,39.36,39.64,38.33,38.51,2488659,0
+ACGL.US,D,20210618,000000,37.98,38.2,36.98,37.12,3403013,0
+ACGL.US,D,20210621,000000,37.45,38.02,37.27,37.9,1950429,0
+ACGL.US,D,20210622,000000,37.94,38.235,37.695,38.01,2002029,0
+ACGL.US,D,20210623,000000,38.09,38.71,37.97,38.39,2129444,0
+ACGL.US,D,20210624,000000,38.45,38.99,38.4,38.84,2031592,0
+ACGL.US,D,20210625,000000,38.84,39.43,38.72,39.3,4113987,0
+ACGL.US,D,20210628,000000,39.29,39.38,38.52,38.76,1278856,0
+ACGL.US,D,20210629,000000,38.84,39.08,38.67,38.89,1281783,0
+ACGL.US,D,20210630,000000,38.87,39.14,38.75,38.94,2118099,0
+ACGL.US,D,20210701,000000,39.13,40.18,38.96,39.95,1892858,0
+ACGL.US,D,20210702,000000,40.03,40.25,39.385,39.51,1505087,0
+ACGL.US,D,20210706,000000,39.36,39.425,38.45,38.8,1523539,0
+ACGL.US,D,20210707,000000,38.59,39.13,38.52,39.02,1041395,0
+ACGL.US,D,20210708,000000,38.57,38.57,37.395,37.62,2808461,0
+ACGL.US,D,20210709,000000,38.13,38.56,37.96,38.5,1891619,0
+ACGL.US,D,20210712,000000,38.22,38.6299,38.05,38.38,1133143,0
+ACGL.US,D,20210713,000000,38.31,38.35,37.465,37.54,1091726,0
+ACGL.US,D,20210714,000000,37.7,37.91,37.43,37.75,1646486,0
+ACGL.US,D,20210715,000000,37.41,38.08,37.33,37.98,961784,0
+ACGL.US,D,20210716,000000,38.05,38.23,37.87,38.08,939043,0
+ACGL.US,D,20210719,000000,37.54,37.77,36.525,36.82,1849420,0
+ACGL.US,D,20210720,000000,37.04,38.4,36.925,37.89,2634440,0
+ACGL.US,D,20210721,000000,38.24,38.81,38.24,38.48,1035877,0
+ACGL.US,D,20210722,000000,38.34,38.39,37.93,38.13,1074754,0
+ACGL.US,D,20210723,000000,38.54,38.64,38.25,38.53,1039788,0
+ACGL.US,D,20210726,000000,38.43,38.89,38.38,38.71,1137727,0
+ACGL.US,D,20210727,000000,38.48,38.84,38.23,38.53,1709871,0
+ACGL.US,D,20210728,000000,38.67,38.79,37.78,38.06,2041328,0
+ACGL.US,D,20210729,000000,38.59,38.76,37.75,38.5,4177417,0
+ACGL.US,D,20210730,000000,38.61,39.45,38.5,39,2488509,0
+ACGL.US,D,20210802,000000,39.18,39.66,39,39.21,3166384,0
+ACGL.US,D,20210803,000000,39.45,39.715,38.59,39.34,2236603,0
+ACGL.US,D,20210804,000000,39.16,40.005,39.03,39.42,1311103,0
+ACGL.US,D,20210805,000000,39.59,40,39.35,39.99,1219746,0
+ACGL.US,D,20210806,000000,40.41,40.67,40.235,40.58,1050334,0
+ACGL.US,D,20210809,000000,40.56,40.7598,40.235,40.54,1090467,0
+ACGL.US,D,20210810,000000,40.48,41.17,40.455,40.78,1127101,0
+ACGL.US,D,20210811,000000,40.8,41.665,40.62,41.52,1488922,0
+ACGL.US,D,20210812,000000,41.5,41.88,41.34,41.66,1405366,0
+ACGL.US,D,20210813,000000,41.8,41.92,41.63,41.78,1198078,0
+ACGL.US,D,20210816,000000,41.48,41.955,41.27,41.81,993043,0
+ACGL.US,D,20210817,000000,41.8,42.36,41.68,41.9,1172624,0
+ACGL.US,D,20210818,000000,41.77,42.17,41.63,41.68,1133252,0
+ACGL.US,D,20210819,000000,41.38,41.89,41.27,41.66,1077710,0
+ACGL.US,D,20210820,000000,41.6,42.145,41.38,42.1,1722738,0
+ACGL.US,D,20210823,000000,42.08,42.38,41.97,42.1,1078057,0
+ACGL.US,D,20210824,000000,42.05,42.54,42.01,42.04,2186615,0
+ACGL.US,D,20210825,000000,41.95,42.32,41.9,42.08,1615770,0
+ACGL.US,D,20210826,000000,42.17,42.19,41.365,41.39,1375079,0
+ACGL.US,D,20210827,000000,41.81,41.965,41.41,41.75,2677924,0
+ACGL.US,D,20210830,000000,41.76,41.99,41.17,41.25,1544646,0
+ACGL.US,D,20210831,000000,41.17,41.49,40.94,41.1,1876385,0
+ACGL.US,D,20210901,000000,41.06,41.19,40.455,40.47,1156070,0
+ACGL.US,D,20210902,000000,40.41,40.42,39.45,39.61,1740229,0
+ACGL.US,D,20210903,000000,39.55,39.72,39.11,39.43,1975171,0
+ACGL.US,D,20210907,000000,39.41,39.41,38.7,39,2280779,0
+ACGL.US,D,20210908,000000,38.92,40.04,38.77,39.97,2883531,0
+ACGL.US,D,20210909,000000,40,40.47,39.47,39.52,2384628,0
+ACGL.US,D,20210910,000000,39.79,39.89,38.91,38.94,1623183,0
+ACGL.US,D,20210913,000000,39.28,40.025,39.17,39.89,2359586,0
+ACGL.US,D,20210914,000000,39.95,40.24,39.16,39.26,1953107,0
+ACGL.US,D,20210915,000000,39.13,39.6,38.82,39.34,2510206,0
+ACGL.US,D,20210916,000000,39.48,39.585,39.13,39.16,1979513,0
+ACGL.US,D,20210917,000000,39.13,39.48,39,39.3,4357609,0
+ACGL.US,D,20210920,000000,38.94,39.2,38.385,38.85,1960376,0
+ACGL.US,D,20210921,000000,39.09,39.21,38.66,38.73,1287352,0
+ACGL.US,D,20210922,000000,39.09,39.25,38.925,39.02,1727037,0
+ACGL.US,D,20210923,000000,39.22,39.55,38.955,39,1557900,0
+ACGL.US,D,20210924,000000,39.07,39.27,38.805,39.18,6199087,0
+ACGL.US,D,20210927,000000,39.43,39.69,39.34,39.36,2455983,0
+ACGL.US,D,20210928,000000,39.23,39.6,38.32,38.39,2308679,0
+ACGL.US,D,20210929,000000,38.35,39.07,38.11,38.84,1752000,0
+ACGL.US,D,20210930,000000,38.83,39.08,38.16,38.18,2374927,0
+ACGL.US,D,20211001,000000,38.15,38.45,37.91,38.18,2013962,0
+ACGL.US,D,20211004,000000,37.59,38.69,37.435,38.19,2577882,0
+ACGL.US,D,20211005,000000,38.43,39.82,38.09,39.6,1997843,0
+ACGL.US,D,20211006,000000,39.42,40.01,39.36,39.99,1435173,0
+ACGL.US,D,20211007,000000,40.19,40.885,40.07,40.71,1349726,0
+ACGL.US,D,20211008,000000,40.8,41.295,40.51,40.95,1117482,0
+ACGL.US,D,20211011,000000,41.13,41.2673,40.16,40.17,1906081,0
+ACGL.US,D,20211012,000000,41.04,41.45,40.74,40.85,2331607,0
+ACGL.US,D,20211013,000000,40.75,41.88,40.01,41.81,2128185,0
+ACGL.US,D,20211014,000000,42.05,42.94,41.89,42.8,1763174,0
+ACGL.US,D,20211015,000000,42.97,43.05,42.3,42.47,1169894,0
+ACGL.US,D,20211018,000000,42.16,42.47,41.2118,42.35,966251,0
+ACGL.US,D,20211019,000000,42.69,42.71,41.895,42.07,1094790,0
+ACGL.US,D,20211020,000000,42.05,42.99,42.01,42.64,1594220,0
+ACGL.US,D,20211021,000000,42.48,42.93,42.48,42.91,1263516,0
+ACGL.US,D,20211022,000000,42.93,43.4,42.82,43.21,1158411,0
+ACGL.US,D,20211025,000000,43.17,43.48,42.7,43.34,1073342,0
+ACGL.US,D,20211026,000000,43.39,43.5,43.09,43.15,1074896,0
+ACGL.US,D,20211027,000000,43.27,43.72,42.32,42.33,1725209,0
+ACGL.US,D,20211028,000000,42.9,43.1,41.64,42.04,1494480,0
+ACGL.US,D,20211029,000000,42.2,42.48,41.78,41.82,2141103,0
+ACGL.US,D,20211101,000000,41.92,42.65,41.9,42.57,1629806,0
+ACGL.US,D,20211102,000000,42.42,43.315,42.27,43.16,1638692,0
+ACGL.US,D,20211103,000000,43.17,43.62,43.04,43.25,1675886,0
+ACGL.US,D,20211104,000000,43.09,43.09,41.99,42.18,1610753,0
+ACGL.US,D,20211105,000000,42.33,43.44,42.29,43.36,1283674,0
+ACGL.US,D,20211108,000000,43.52,43.63,42.59,42.62,794282,0
+ACGL.US,D,20211109,000000,42.29,42.58,41.92,42.02,2336330,0
+ACGL.US,D,20211110,000000,42.02,42.86,41.69,41.76,3787963,0
+ACGL.US,D,20211111,000000,41.76,41.81,41.175,41.47,7151793,0
+ACGL.US,D,20211112,000000,41.52,42.39,40.96,42.02,3561587,0
+ACGL.US,D,20211115,000000,42.18,42.905,42.18,42.36,1754322,0
+ACGL.US,D,20211116,000000,42.6,43.33,42.55,42.69,1581268,0
+ACGL.US,D,20211117,000000,42.37,42.6,41.98,42.15,1518822,0
+ACGL.US,D,20211118,000000,42.16,42.26,41.615,41.67,1969222,0
+ACGL.US,D,20211119,000000,41.74,42.16,41.25,42.06,1727856,0
+ACGL.US,D,20211122,000000,42.18,43.49,42.04,43.11,1488982,0
+ACGL.US,D,20211123,000000,43.23,43.84,43.22,43.74,1144964,0
+ACGL.US,D,20211124,000000,43.73,43.93,43.52,43.79,1333810,0
+ACGL.US,D,20211126,000000,42.67,42.67,41.78,41.89,1319178,0
+ACGL.US,D,20211129,000000,42.26,42.29,41.65,41.73,1487113,0
+ACGL.US,D,20211130,000000,41.29,41.6,40.24,40.38,3123478,0
+ACGL.US,D,20211201,000000,41.08,42.09,40.72,40.73,2174590,0
+ACGL.US,D,20211202,000000,40.87,42.54,40.87,42.29,1566480,0
+ACGL.US,D,20211203,000000,42.32,42.86,41.96,42.25,1530821,0
+ACGL.US,D,20211206,000000,42.8,43.57,42.8,43.14,1546545,0
+ACGL.US,D,20211207,000000,43.32,43.73,43.23,43.36,1505722,0
+ACGL.US,D,20211208,000000,43.43,43.68,43.17,43.39,1058801,0
+ACGL.US,D,20211209,000000,43,43.83,43,43.47,1307730,0
+ACGL.US,D,20211210,000000,43.6,43.83,43.215,43.43,1176975,0
+ACGL.US,D,20211213,000000,43.4,43.86,43.04,43.35,1454061,0
+ACGL.US,D,20211214,000000,43.44,43.99,43.25,43.75,1356872,0
+ACGL.US,D,20211215,000000,43.79,44.24,43.21,43.94,2158326,0
+ACGL.US,D,20211216,000000,44.39,44.53,43.99,44.09,1704918,0
+ACGL.US,D,20211217,000000,44,44.11,42.84,43.22,3558265,0
+ACGL.US,D,20211220,000000,42.69,42.8,41.93,42.43,1774753,0
+ACGL.US,D,20211221,000000,42.58,43.53,42.5,42.93,1456207,0
+ACGL.US,D,20211222,000000,42.93,43.38,42.86,43.3,936408,0
+ACGL.US,D,20211223,000000,43.43,43.7604,43.36,43.48,780171,0
+ACGL.US,D,20211227,000000,43.32,43.94,43.1,43.93,704912,0
+ACGL.US,D,20211228,000000,44,44.39,44,44.27,684794,0
+ACGL.US,D,20211229,000000,44.23,44.8,44.22,44.6,518326,0
+ACGL.US,D,20211230,000000,44.295,44.919,44.275,44.33,530212,0
+ACGL.US,D,20211231,000000,44.2,44.745,44.2,44.45,777516,0
+ACGL.US,D,20220103,000000,44.5,44.68,44.03,44.55,1550415,0
+ACGL.US,D,20220104,000000,45.08,45.54,45.01,45.13,968750,0
+ACGL.US,D,20220105,000000,46.57,46.57,44.49,44.6,1217685,0
+ACGL.US,D,20220106,000000,45.37,45.69,44.76,44.86,1651334,0
+ACGL.US,D,20220107,000000,45.12,45.27,44.76,45.07,1880223,0
+ACGL.US,D,20220110,000000,45.35,46.05,45.01,46.02,2341907,0
+ACGL.US,D,20220111,000000,46.14,46.415,45.59,46.37,1370850,0
+ACGL.US,D,20220112,000000,46.59,46.695,46.13,46.47,2037711,0
+ACGL.US,D,20220113,000000,46.61,47.5452,46.55,46.74,1407302,0
+ACGL.US,D,20220114,000000,46.67,47.49,46.08,47.41,1710559,0
+ACGL.US,D,20220118,000000,47.57,47.58,46.515,46.59,1592107,0
+ACGL.US,D,20220119,000000,46.66,46.81,45.9,45.92,1205929,0
+ACGL.US,D,20220120,000000,46.18,46.7,45.585,45.63,1731371,0
+ACGL.US,D,20220121,000000,45.5,45.81,45.05,45.19,1337230,0
+ACGL.US,D,20220124,000000,44.86,45.76,43.81,45.7,2056636,0
+ACGL.US,D,20220125,000000,45.27,45.61,43.99,45.25,1703906,0
+ACGL.US,D,20220126,000000,45.46,45.92,44.42,45.03,1647807,0
+ACGL.US,D,20220127,000000,45.42,46.17,44.37,44.78,1926428,0
+ACGL.US,D,20220128,000000,44.75,45.49,44.28,45.38,2416903,0
+ACGL.US,D,20220131,000000,45.08,46.38,45,46.32,1762231,0
+ACGL.US,D,20220201,000000,46.36,47.37,46.13,47.32,2109039,0
+ACGL.US,D,20220202,000000,47.32,47.985,47,47.94,1818753,0
+ACGL.US,D,20220203,000000,47.89,48.2,47.63,47.79,1015407,0
+ACGL.US,D,20220204,000000,47.46,48.05,46.94,47.64,1180134,0
+ACGL.US,D,20220207,000000,47.72,48.09,47.49,47.59,1536361,0
+ACGL.US,D,20220208,000000,47.81,48.405,47.51,48.2,1352466,0
+ACGL.US,D,20220209,000000,48.3,48.68,48.09,48.26,1590348,0
+ACGL.US,D,20220210,000000,48.48,49.15,47.03,47.39,3039702,0
+ACGL.US,D,20220211,000000,47.55,47.63,46.37,46.56,2743349,0
+ACGL.US,D,20220214,000000,46.44,47,46.04,46.42,2310971,0
+ACGL.US,D,20220215,000000,46.69,47.77,46.56,47.68,1482432,0
+ACGL.US,D,20220216,000000,47.43,47.99,47.39,47.65,1634149,0
+ACGL.US,D,20220217,000000,47.05,47.37,46.535,46.97,1414639,0
+ACGL.US,D,20220218,000000,46.79,47.5404,46.74,47.1,1121889,0
+ACGL.US,D,20220222,000000,46.87,47.32,46.44,46.83,1359068,0
+ACGL.US,D,20220223,000000,47.06,47.29,46.24,46.29,2171776,0
+ACGL.US,D,20220224,000000,45,46.15,44.7,45.93,3085818,0
+ACGL.US,D,20220225,000000,46.22,47.57,46.22,47.54,1577748,0
+ACGL.US,D,20220228,000000,46.79,47.48,46.62,47.11,3071378,0
+ACGL.US,D,20220301,000000,46.84,47.13,45.61,45.83,2259751,0
+ACGL.US,D,20220302,000000,46.27,47.26,46.14,47.12,1691804,0
+ACGL.US,D,20220303,000000,47.26,47.45,46.49,46.56,1657191,0
+ACGL.US,D,20220304,000000,45.74,46.16,45.2,46.02,2086179,0
+ACGL.US,D,20220307,000000,45.48,45.87,44.26,44.27,3284398,0
+ACGL.US,D,20220308,000000,44.64,45.4,43.59,44.07,2643891,0
+ACGL.US,D,20220309,000000,45.17,46,45.04,45.56,2178526,0
+ACGL.US,D,20220310,000000,44.89,45.81,44.72,45.2,1908996,0
+ACGL.US,D,20220311,000000,45.48,46.23,45.46,45.73,1636574,0
+ACGL.US,D,20220314,000000,46.09,46.84,45.99,46.33,1589897,0
+ACGL.US,D,20220315,000000,46.58,47.15,46.58,46.81,2103285,0
+ACGL.US,D,20220316,000000,46.99,47.15,45.997,46.65,1719181,0
+ACGL.US,D,20220317,000000,46.23,46.59,45.98,46.5,1194685,0
+ACGL.US,D,20220318,000000,46.32,46.32,45.765,45.84,3591429,0
+ACGL.US,D,20220321,000000,46.3,47.19,46.2,47.15,2119520,0
+ACGL.US,D,20220322,000000,47.5,47.77,46.79,47.11,1598170,0
+ACGL.US,D,20220323,000000,46.95,47.01,46.59,46.6,1630556,0
+ACGL.US,D,20220324,000000,46.8,47.175,46.64,47.13,2235134,0
+ACGL.US,D,20220325,000000,47.25,47.76,47.25,47.67,2332780,0
+ACGL.US,D,20220328,000000,47.64,47.67,47.15,47.6,1261874,0
+ACGL.US,D,20220329,000000,47.9,48.58,47.75,48.56,1773965,0
+ACGL.US,D,20220330,000000,48.57,48.91,48.2,48.44,2160654,0
+ACGL.US,D,20220331,000000,48.75,49.08,48.41,48.42,2377251,0
+ACGL.US,D,20220401,000000,48.45,48.8,48.04,48.62,2151956,0
+ACGL.US,D,20220404,000000,48.29,48.45,47.02,47.08,1684863,0
+ACGL.US,D,20220405,000000,47.08,47.86,47.05,47.49,1509430,0
+ACGL.US,D,20220406,000000,47.32,47.855,47.0216,47.3,1590016,0
+ACGL.US,D,20220407,000000,47.15,47.56,46.56,47.36,1060463,0
+ACGL.US,D,20220408,000000,47.81,48.455,47.48,48.32,2125408,0
+ACGL.US,D,20220411,000000,48.34,49.15,47.98,48.02,1867986,0
+ACGL.US,D,20220412,000000,47.96,48.5736,47.53,47.69,1810021,0
+ACGL.US,D,20220413,000000,47.52,47.997,47.18,47.83,1926660,0
+ACGL.US,D,20220414,000000,47.605,49.51,47.605,48.98,7599436,0
+ACGL.US,D,20220418,000000,48.78,49.09,48.47,48.64,1750164,0
+ACGL.US,D,20220419,000000,48.9,49.07,48.5,48.92,1444308,0
+ACGL.US,D,20220420,000000,49.37,50.16,48.9677,49.96,2159790,0
+ACGL.US,D,20220421,000000,50.39,50.73,49.14,49.25,1459572,0
+ACGL.US,D,20220422,000000,49,49.07,47.28,47.31,1858791,0
+ACGL.US,D,20220425,000000,46.97,47.08,45.615,46.73,2433502,0
+ACGL.US,D,20220426,000000,46.21,46.83,46.21,46.51,2965036,0
+ACGL.US,D,20220427,000000,46.7,48.18,46.56,47.93,3598924,0
+ACGL.US,D,20220428,000000,46.08,47.64,46.03,46.76,2536384,0
+ACGL.US,D,20220429,000000,46.46,46.96,45.55,45.67,2127009,0
+ACGL.US,D,20220502,000000,45.6,46.33,45.25,45.88,2164170,0
+ACGL.US,D,20220503,000000,46.14,46.93,46.129,46.43,1570147,0
+ACGL.US,D,20220504,000000,46.36,47.52,46.245,47.31,1914950,0
+ACGL.US,D,20220505,000000,46.5,46.996,46.07,46.45,1975213,0
+ACGL.US,D,20220506,000000,46.045,46.84,46.02,46.54,1868949,0
+ACGL.US,D,20220509,000000,46.12,46.54,45.14,45.22,2179326,0
+ACGL.US,D,20220510,000000,45.41,46.09,45.22,45.79,2856213,0
+ACGL.US,D,20220511,000000,45.66,46.7069,45.66,45.73,2380881,0
+ACGL.US,D,20220512,000000,45.67,45.9,44.795,45.24,3126629,0
+ACGL.US,D,20220513,000000,45.3,46.395,45.29,46.02,2431818,0
+ACGL.US,D,20220516,000000,46.14,46.45,45.87,46.11,1579717,0
+ACGL.US,D,20220517,000000,46.25,46.89,46.25,46.88,2034386,0
+ACGL.US,D,20220518,000000,46.7,46.91,45.701,45.82,1672395,0
+ACGL.US,D,20220519,000000,45.28,45.91,44.62,45.22,1797508,0
+ACGL.US,D,20220520,000000,45.58,45.86,44.51,45.42,2001512,0
+ACGL.US,D,20220523,000000,45.85,46.46,45.56,46.31,1264433,0
+ACGL.US,D,20220524,000000,46.2,46.44,45.4,46.13,1452303,0
+ACGL.US,D,20220525,000000,45.78,46.5912,45.78,46.41,1276404,0
+ACGL.US,D,20220526,000000,46.75,47.225,46.68,47.07,1461848,0
+ACGL.US,D,20220527,000000,47.14,47.5,46.98,47.46,1284932,0
+ACGL.US,D,20220531,000000,47.24,47.93,46.56,47.46,2508299,0
+ACGL.US,D,20220601,000000,47.46,47.65,46.14,46.77,1864661,0
+ACGL.US,D,20220602,000000,46.76,47.49,46.31,47.47,1215701,0
+ACGL.US,D,20220603,000000,47.25,47.25,46.59,46.72,814734,0
+ACGL.US,D,20220606,000000,46.8,47.41,46.53,47.1,767207,0
+ACGL.US,D,20220607,000000,46.97,47.485,46.76,47.42,839844,0
+ACGL.US,D,20220608,000000,46.99,47.19,46.49,46.81,966586,0
+ACGL.US,D,20220609,000000,46.81,46.81,45.81,45.81,1175070,0
+ACGL.US,D,20220610,000000,45.04,45.69,44.83,45.23,1277150,0
+ACGL.US,D,20220613,000000,44.33,44.83,43.7,43.99,2014091,0
+ACGL.US,D,20220614,000000,43.98,44.915,43.98,44.55,1705977,0
+ACGL.US,D,20220615,000000,44.74,44.865,43.403,43.99,2185987,0
+ACGL.US,D,20220616,000000,43.28,43.405,42.09,42.23,2029995,0
+ACGL.US,D,20220617,000000,42.135,43.63,42.135,43.4,4490560,0
+ACGL.US,D,20220621,000000,43.96,44.14,43.475,43.73,1389731,0
+ACGL.US,D,20220622,000000,43.3,43.705,43.14,43.51,1593238,0
+ACGL.US,D,20220623,000000,43.955,44.08,43.155,43.58,1442025,0
+ACGL.US,D,20220624,000000,43.98,45.02,43.925,44.86,3394665,0
+ACGL.US,D,20220627,000000,44.83,45.195,44.56,44.97,1025209,0
+ACGL.US,D,20220628,000000,45.22,45.68,44.73,44.73,1055603,0
+ACGL.US,D,20220629,000000,45,45,44.56,44.63,1036579,0
+ACGL.US,D,20220630,000000,44.34,45.8,44.09,45.49,2488761,0
+ACGL.US,D,20220701,000000,45.23,46.189,44.97,45.95,962809,0
+ACGL.US,D,20220705,000000,45.4,45.4,43.98,44.44,1668659,0
+ACGL.US,D,20220706,000000,44.46,45.075,43.86,44.74,1493918,0
+ACGL.US,D,20220707,000000,45.33,45.65,44.78,44.8,2038135,0
+ACGL.US,D,20220708,000000,44.79,44.96,44.42,44.47,1030455,0
+ACGL.US,D,20220711,000000,44.07,44.76,44.07,44.59,1828290,0
+ACGL.US,D,20220712,000000,44.25,44.93,44.005,44.18,2270338,0
+ACGL.US,D,20220713,000000,43.96,44.48,43.53,44.21,2228558,0
+ACGL.US,D,20220714,000000,43.46,43.49,42.105,42.47,2275770,0
+ACGL.US,D,20220715,000000,42.93,43.465,42.4,43.13,10441204,0
+ACGL.US,D,20220718,000000,43.4,43.8,43.03,43.09,1744973,0
+ACGL.US,D,20220719,000000,43.58,44.0022,43.5,43.88,1487201,0
+ACGL.US,D,20220720,000000,43.79,43.97,43.4,43.76,1456601,0
+ACGL.US,D,20220721,000000,43.56,43.89,43.1,43.85,1278476,0
+ACGL.US,D,20220722,000000,44,44.1,43.305,43.67,960883,0
+ACGL.US,D,20220725,000000,44.01,44.48,43.71,44.08,1665222,0
+ACGL.US,D,20220726,000000,44.05,44.51,43.89,44.24,1065991,0
+ACGL.US,D,20220727,000000,44.16,44.51,43.74,44.28,1313987,0
+ACGL.US,D,20220728,000000,44.97,45.46,43.065,43.29,1960058,0
+ACGL.US,D,20220729,000000,43.39,44.65,43.34,44.4,2173807,0
+ACGL.US,D,20220801,000000,43.89,44.18,43.06,43.49,1611550,0
+ACGL.US,D,20220802,000000,43.49,43.985,43.31,43.43,2092832,0
+ACGL.US,D,20220803,000000,43.42,43.64,42.98,43.5,1659080,0
+ACGL.US,D,20220804,000000,43.41,43.86,43.28,43.55,1053398,0
+ACGL.US,D,20220805,000000,43.54,44.055,43.45,43.81,1236559,0
+ACGL.US,D,20220808,000000,44,44.41,44,44.15,1173590,0
+ACGL.US,D,20220809,000000,44.48,44.845,44.32,44.65,779419,0
+ACGL.US,D,20220810,000000,45.015,45.35,44.905,45.23,704772,0
+ACGL.US,D,20220811,000000,45.5,46,45.5,45.98,867081,0
+ACGL.US,D,20220812,000000,46.34,47.075,46.2,47.04,1265662,0
+ACGL.US,D,20220815,000000,46.42,47.11,46.1,46.99,1076380,0
+ACGL.US,D,20220816,000000,46.9,47.57,46.795,47.51,1185198,0
+ACGL.US,D,20220817,000000,47.29,47.69,47.27,47.52,904187,0
+ACGL.US,D,20220818,000000,47.52,47.9171,47.52,47.83,669465,0
+ACGL.US,D,20220819,000000,47.85,47.85,47.24,47.28,990868,0
+ACGL.US,D,20220822,000000,47.03,47.03,46.3301,46.43,887909,0
+ACGL.US,D,20220823,000000,46.32,46.65,46.2,46.49,1090813,0
+ACGL.US,D,20220824,000000,46.32,46.81,46.15,46.68,1095531,0
+ACGL.US,D,20220825,000000,46.76,47.4,46.62,47.29,1017163,0
+ACGL.US,D,20220826,000000,47.38,47.48,46.5,46.5,609966,0
+ACGL.US,D,20220829,000000,46.16,46.58,45.5501,46.24,685563,0
+ACGL.US,D,20220830,000000,46.38,46.38,45.625,45.74,753437,0
+ACGL.US,D,20220831,000000,45.78,46.04,45.3,45.72,1969029,0
+ACGL.US,D,20220901,000000,45.66,45.76,45.21,45.72,1106476,0
+ACGL.US,D,20220902,000000,46,46.71,45.32,45.5,945415,0
+ACGL.US,D,20220906,000000,45.53,46.43,44.76,45.04,1153128,0
+ACGL.US,D,20220907,000000,45.03,46.205,45.03,46.14,914110,0
+ACGL.US,D,20220908,000000,46,46.56,45.81,46.47,885061,0
+ACGL.US,D,20220909,000000,46.52,46.8615,46.32,46.52,855848,0
+ACGL.US,D,20220912,000000,46.79,47.4,46.73,47.09,1187061,0
+ACGL.US,D,20220913,000000,46.7,47.505,46.1383,47.05,1636545,0
+ACGL.US,D,20220914,000000,47.1,47.38,46.58,47.02,1194757,0
+ACGL.US,D,20220915,000000,46.94,47.695,46.77,47.28,911933,0
+ACGL.US,D,20220916,000000,46.98,47.11,46.28,46.52,2268026,0
+ACGL.US,D,20220919,000000,46.12,47.49,46.09,47.48,1131974,0
+ACGL.US,D,20220920,000000,47.17,47.33,45.98,46.43,1180154,0
+ACGL.US,D,20220921,000000,46.54,46.73,44.79,44.8,1304322,0
+ACGL.US,D,20220922,000000,44.68,44.81,43.69,43.93,1311584,0
+ACGL.US,D,20220923,000000,43.63,43.81,42.605,43.1,1301665,0
+ACGL.US,D,20220926,000000,42.79,42.93,41.05,41.67,2021990,0
+ACGL.US,D,20220927,000000,41.82,43.27,41.54,43.1,2626467,0
+ACGL.US,D,20220928,000000,43.14,44.84,43.14,44.47,3209459,0
+ACGL.US,D,20220929,000000,44.21,45.99,44.195,45.83,2830394,0
+ACGL.US,D,20220930,000000,45.73,46.48,45.48,45.54,2344345,0
+ACGL.US,D,20221003,000000,45.79,46.58,44.92,46.33,2149145,0
+ACGL.US,D,20221004,000000,46.46,48.72,46.42,48.69,2469273,0
+ACGL.US,D,20221005,000000,48.25,48.52,47.69,47.96,2197468,0
+ACGL.US,D,20221006,000000,47.73,48.105,47.66,48,2502586,0
+ACGL.US,D,20221007,000000,47.7,47.74,45.545,45.67,2712227,0
+ACGL.US,D,20221010,000000,45.74,46.85,45.67,46.64,1485913,0
+ACGL.US,D,20221011,000000,46.61,47.35,46.19,46.59,1479655,0
+ACGL.US,D,20221012,000000,46.44,46.79,45.55,45.56,1750295,0
+ACGL.US,D,20221013,000000,45.05,47.82,44.617,47.53,3025858,0
+ACGL.US,D,20221014,000000,47.98,48.07,46.74,47,1909432,0
+ACGL.US,D,20221017,000000,47.36,48.21,47.08,48.08,1735951,0
+ACGL.US,D,20221018,000000,48.64,49.18,48.195,48.64,1556764,0
+ACGL.US,D,20221019,000000,48.16,49.22,48.16,48.72,1543462,0
+ACGL.US,D,20221020,000000,47.99,48.57,47.305,47.52,1970141,0
+ACGL.US,D,20221021,000000,47.95,48.5,47.38,48.23,1935493,0
+ACGL.US,D,20221024,000000,48.43,49.48,48.43,49.34,1063354,0
+ACGL.US,D,20221025,000000,48.77,49.27,47.9,49.22,1851239,0
+ACGL.US,D,20221026,000000,49.31,49.66,48.595,48.79,2069277,0
+ACGL.US,D,20221027,000000,49.76,51.86,49.405,51.69,4057896,0
+ACGL.US,D,20221028,000000,55.2,56.99,55.11,56.68,13153316,0
+ACGL.US,D,20221031,000000,56.318,58,56.17,57.5,93699409,0
+ACGL.US,D,20221101,000000,57.52,57.95,55.33,55.44,9579301,0
+ACGL.US,D,20221102,000000,55.17,57.84,54.82,56.22,6391141,0
+ACGL.US,D,20221103,000000,55.87,57.21,55.76,56.53,3742721,0
+ACGL.US,D,20221104,000000,56.82,57.19,55.6,56.86,3714137,0
+ACGL.US,D,20221107,000000,57.03,58.2,56.65,58.01,2725655,0
+ACGL.US,D,20221108,000000,57.91,58.13,57.425,57.72,3021122,0
+ACGL.US,D,20221109,000000,57.53,58.6,57.17,57.56,1982885,0
+ACGL.US,D,20221110,000000,58.78,58.99,57.35,58.4,2463343,0
+ACGL.US,D,20221111,000000,58.84,59.14,56.415,56.77,3240207,0
+ACGL.US,D,20221114,000000,56.91,57.23,56.34,56.36,2036568,0
+ACGL.US,D,20221115,000000,56.75,56.88,55.62,56.21,2373617,0
+ACGL.US,D,20221116,000000,56.29,56.85,56.16,56.52,1392059,0
+ACGL.US,D,20221117,000000,56.18,56.77,56,56.55,2028014,0
+ACGL.US,D,20221118,000000,56.84,57.785,56.78,57.67,2015192,0
+ACGL.US,D,20221121,000000,57.71,58.02,57.09,57.16,1448397,0
+ACGL.US,D,20221122,000000,57.52,57.94,57.3401,57.78,1685687,0
+ACGL.US,D,20221123,000000,57.78,58.41,57.7,58.05,1046174,0
+ACGL.US,D,20221125,000000,58.21,58.9,58.1506,58.73,614807,0
+ACGL.US,D,20221128,000000,58.58,58.78,57.99,58.02,1608064,0
+ACGL.US,D,20221129,000000,58.21,59.02,57.72,58.98,2059165,0
+ACGL.US,D,20221130,000000,58.68,60.07,58.38,59.91,4182355,0
+ACGL.US,D,20221201,000000,60.46,60.46,59.21,59.76,1685535,0
+ACGL.US,D,20221202,000000,59.39,60.745,59.155,60.6,2161693,0
+ACGL.US,D,20221205,000000,60.37,60.43,58.71,59.17,1492444,0
+ACGL.US,D,20221206,000000,59.23,60.7,59.095,60.54,1809802,0
+ACGL.US,D,20221207,000000,60.35,60.68,59.815,60.15,1853225,0
+ACGL.US,D,20221208,000000,60.43,61.2,60.42,60.56,2142859,0
+ACGL.US,D,20221209,000000,60.44,60.97,59.99,60.04,1561013,0
+ACGL.US,D,20221212,000000,60.09,60.31,59.56,60,2142156,0
+ACGL.US,D,20221213,000000,60.67,60.88,59.345,59.9,1540691,0
+ACGL.US,D,20221214,000000,60.12,60.88,59.86,60.32,2016602,0
+ACGL.US,D,20221215,000000,60.09,60.945,60.02,60.75,2116411,0
+ACGL.US,D,20221216,000000,60.46,61.45,59.96,61.03,6451227,0
+ACGL.US,D,20221219,000000,60.88,61.69,60.4,60.54,1738280,0
+ACGL.US,D,20221220,000000,61.73,62.35,60.99,62.24,2582438,0
+ACGL.US,D,20221221,000000,62.45,63.53,62.23,63.36,1831646,0
+ACGL.US,D,20221222,000000,63.09,63.36,62.37,62.85,1396385,0
+ACGL.US,D,20221223,000000,62.91,63.44,62.65,63.38,890275,0
+ACGL.US,D,20221227,000000,63.38,63.875,63.12,63.62,666742,0
+ACGL.US,D,20221228,000000,63.67,63.8,62.59,62.6,1107930,0
+ACGL.US,D,20221229,000000,62.74,63.35,62.6,63.11,1063408,0
+ACGL.US,D,20221230,000000,62.72,62.94,62.395,62.78,1116087,0
+ACGL.US,D,20230103,000000,62.61,62.74,61.85,62.46,1492870,0
+ACGL.US,D,20230104,000000,62.87,63.125,62.37,62.77,1870738,0
+ACGL.US,D,20230105,000000,62.52,63.13,62.41,62.94,1547982,0
+ACGL.US,D,20230106,000000,63.21,64.055,62.99,63.9,1557850,0
+ACGL.US,D,20230109,000000,63.7056,63.99,62.45,62.67,1934552,0
+ACGL.US,D,20230110,000000,62.93,63.08,62.2,63.07,1867135,0
+ACGL.US,D,20230111,000000,62.82,63.34,62.61,62.85,1189088,0
+ACGL.US,D,20230112,000000,62.68,63.51,62.44,63.07,1359453,0
+ACGL.US,D,20230113,000000,62.82,63.81,62.5,63.76,1045934,0
+ACGL.US,D,20230117,000000,64.145,64.145,63.35,64,1904959,0
+ACGL.US,D,20230118,000000,64,64.37,63.2511,63.52,1422635,0
+ACGL.US,D,20230119,000000,63.3,63.56,63.06,63.39,1287123,0
+ACGL.US,D,20230120,000000,63.39,63.47,61.85,62.46,1927096,0
+ACGL.US,D,20230123,000000,62.55,63.23,62.29,63.13,1158974,0
+ACGL.US,D,20230124,000000,63.38,64.175,62.94,64.04,1248747,0
+ACGL.US,D,20230125,000000,63.59,64.96,63.55,64.8,1428179,0
+ACGL.US,D,20230126,000000,65.13,65.32,64.72,64.75,1220844,0
+ACGL.US,D,20230127,000000,64.47,64.86,63.965,64.06,1039743,0
+ACGL.US,D,20230130,000000,64.06,64.69,63.771,63.99,909645,0
+ACGL.US,D,20230131,000000,63.88,64.65,63.59,64.35,1402623,0
+ACGL.US,D,20230201,000000,63.94,64.48,63.61,64.18,2019254,0
+ACGL.US,D,20230202,000000,63.7,63.97,60.77,61.35,2226282,0
+ACGL.US,D,20230203,000000,61.37,61.59,60.701,61.26,2014004,0
+ACGL.US,D,20230206,000000,61.35,62.23,61.04,62.16,1407464,0
+ACGL.US,D,20230207,000000,62.03,63.465,61.85,63.37,1293216,0
+ACGL.US,D,20230208,000000,63.1,64.51,62.72,64.17,1721106,0
+ACGL.US,D,20230209,000000,64.5,65.67,64.06,64.1,2407042,0
+ACGL.US,D,20230210,000000,64.27,64.7,63.92,64.22,2002652,0
+ACGL.US,D,20230213,000000,64.3,65.36,64.135,65.25,2510322,0
+ACGL.US,D,20230214,000000,66,66.88,65.24,66.28,4909321,0
+ACGL.US,D,20230215,000000,66.25,68.23,66.23,67.98,2980918,0
+ACGL.US,D,20230216,000000,67.92,67.99,67.01,67.1,2189942,0
+ACGL.US,D,20230217,000000,66.89,68.28,66.6,67.81,3198053,0
+ACGL.US,D,20230221,000000,68.17,68.17,67.2873,67.55,2137710,0
+ACGL.US,D,20230222,000000,67.5,68.16,67.5,67.94,1498043,0
+ACGL.US,D,20230223,000000,67.98,68.905,67.75,68.38,2478516,0
+ACGL.US,D,20230224,000000,68.39,69.195,68.27,69.17,1181730,0
+ACGL.US,D,20230227,000000,69.36,69.435,68.93,69.21,1469159,0
+ACGL.US,D,20230228,000000,69.38,70.34,69.38,70,2151655,0
+ACGL.US,D,20230301,000000,69.69,70.98,69.61,70.97,2655850,0
+ACGL.US,D,20230302,000000,70.78,71.14,69.92,70.9,1766569,0
+ACGL.US,D,20230303,000000,70.89,71.75,70.56,71.3,3066332,0
+ACGL.US,D,20230306,000000,71.32,72.28,71.16,71.7,3750022,0
+ACGL.US,D,20230307,000000,71.64,71.79,70.355,70.99,3131956,0
+ACGL.US,D,20230308,000000,71.21,71.6,69.62,70.29,2738204,0
+ACGL.US,D,20230309,000000,70.44,70.44,68.07,68.38,3191738,0
+ACGL.US,D,20230310,000000,68.1,68.37,66.245,66.61,3069652,0
+ACGL.US,D,20230313,000000,65.38,66.005,64.21,65.18,3559222,0
+ACGL.US,D,20230314,000000,66.5,67.41,65.65,67.34,3347129,0
+ACGL.US,D,20230315,000000,64.52,65.43,62.38,62.74,2857199,0
+ACGL.US,D,20230316,000000,62.1,66.7,62.1,66.07,3699818,0
+ACGL.US,D,20230317,000000,65.45,65.63,63.035,63.15,4795250,0
+ACGL.US,D,20230320,000000,63.65,66.05,63.64,65.61,2418955,0
+ACGL.US,D,20230321,000000,66.96,67.52,66.74,67.21,1635723,0
+ACGL.US,D,20230322,000000,67.04,67.58,65.84,65.87,2322234,0
+ACGL.US,D,20230323,000000,65.78,66.78,64.92,65.6,2018508,0
+ACGL.US,D,20230324,000000,64.9,66.06,63.6901,66.05,1661765,0
+ACGL.US,D,20230327,000000,66.66,67.1981,66.18,66.38,1861514,0
+ACGL.US,D,20230328,000000,66.26,66.86,65.7801,66.81,1056102,0
+ACGL.US,D,20230329,000000,67.48,67.955,67.18,67.8,1304270,0
+ACGL.US,D,20230330,000000,67.85,68.25,66.88,67.86,1315225,0
+ACGL.US,D,20230331,000000,67.9,68.88,67.01,67.87,2787602,0
+ACGL.US,D,20230403,000000,67.93,69.02,67.93,68.61,1773763,0
+ACGL.US,D,20230404,000000,68.65,68.83,67.18,67.89,2639730,0
+ACGL.US,D,20230405,000000,67.65,68.705,67.27,68.59,1790240,0
+ACGL.US,D,20230406,000000,68.77,69.44,68.43,68.94,1979232,0
+ACGL.US,D,20230410,000000,68.9,68.9,68.31,68.65,1581189,0
+ACGL.US,D,20230411,000000,68.75,69.17,68.45,69.01,1292193,0
+ACGL.US,D,20230412,000000,68.97,70.8,68.925,70.23,1505835,0
+ACGL.US,D,20230413,000000,69.79,70.66,69.36,70.5,2362929,0
+ACGL.US,D,20230414,000000,70.8,71,69.7509,70.25,1437732,0
+ACGL.US,D,20230417,000000,70.25,70.98,69.64,70.95,1226437,0
+ACGL.US,D,20230418,000000,71.29,72.44,71.19,72.25,1343295,0
+ACGL.US,D,20230419,000000,71.93,72.53,71.78,72.13,2314208,0
+ACGL.US,D,20230420,000000,72.23,72.68,71.715,72.19,2177152,0
+ACGL.US,D,20230421,000000,71.9,71.9,70.63,71.68,1729885,0
+ACGL.US,D,20230424,000000,71.98,73.19,71.85,72.51,1940191,0
+ACGL.US,D,20230425,000000,72.29,73.19,72.08,72.59,1762810,0
+ACGL.US,D,20230426,000000,72.08,73.18,72.0068,72.29,2275068,0
+ACGL.US,D,20230427,000000,72.62,73.95,71.04,73.88,2265120,0
+ACGL.US,D,20230428,000000,73.62,75.4,73.495,75.07,2204700,0
+ACGL.US,D,20230501,000000,74.93,76.92,74.89,75.9,1890762,0
+ACGL.US,D,20230502,000000,75.41,76.25,74.68,76.03,1959122,0
+ACGL.US,D,20230503,000000,76.25,76.48,75.14,75.62,1443832,0
+ACGL.US,D,20230504,000000,75.37,75.62,72.84,72.92,3000724,0
+ACGL.US,D,20230505,000000,73.25,75.1,72.4,74.81,1901189,0
+ACGL.US,D,20230508,000000,75.31,76.4,75.3,76.14,1995726,0
+ACGL.US,D,20230509,000000,76,76.63,75.86,76.61,1686760,0
+ACGL.US,D,20230510,000000,76.68,77.32,76.21,77.22,2081661,0
+ACGL.US,D,20230511,000000,77,77.34,76.52,77.31,1251356,0
+ACGL.US,D,20230512,000000,77.79,78.3,76.86,76.9,1076749,0
+ACGL.US,D,20230515,000000,76.93,76.97,74.74,75.1,1959207,0
+ACGL.US,D,20230516,000000,74.84,75.14,74.2,74.52,1952392,0
+ACGL.US,D,20230517,000000,74.67,74.76,72.905,73.04,1876179,0
+ACGL.US,D,20230518,000000,73,75.395,72.72,75.3,1739835,0
+ACGL.US,D,20230519,000000,75.77,76.69,75.59,76.02,2176049,0
+ACGL.US,D,20230522,000000,75.97,76.265,72.66,73.5,2533152,0
+ACGL.US,D,20230523,000000,73.52,75.43,72.92,73.17,1735697,0
+ACGL.US,D,20230524,000000,72.68,72.98,71.29,71.77,1432602,0
+ACGL.US,D,20230525,000000,71.62,73.07,71.46,72.38,1677340,0
+ACGL.US,D,20230526,000000,72.38,72.53,70.88,71,1423844,0
+ACGL.US,D,20230530,000000,71.18,72.1321,71.03,71.2,2109253,0
+ACGL.US,D,20230531,000000,71.2,71.6476,69.62,69.7,2977053,0
+ACGL.US,D,20230601,000000,69.52,69.94,69.05,69.67,2122922,0
+ACGL.US,D,20230602,000000,70.17,71.02,70.12,70.9,1997355,0
+ACGL.US,D,20230605,000000,71.37,71.8,70.85,71.3,1723946,0
+ACGL.US,D,20230606,000000,71.71,71.76,70.945,71.2,1439127,0
+ACGL.US,D,20230607,000000,71.16,71.5355,70.78,71.25,1617566,0
+ACGL.US,D,20230608,000000,71,71.6,70.79,70.99,1872866,0
+ACGL.US,D,20230609,000000,70.91,71.72,70.62,71.44,1591869,0
+ACGL.US,D,20230612,000000,71.28,71.46,70.07,70.45,1630070,0
+ACGL.US,D,20230613,000000,70.64,71.835,70.43,70.57,1617701,0
+ACGL.US,D,20230614,000000,70.49,71.05,69.81,70.08,1824062,0
+ACGL.US,D,20230615,000000,69.76,70.605,69.49,70.15,1852249,0
+ACGL.US,D,20230616,000000,70.72,71.47,70.49,71.16,3297818,0
+ACGL.US,D,20230620,000000,71.19,71.74,70.194,70.79,1751869,0
+ACGL.US,D,20230621,000000,71.06,71.98,70.72,71.77,2598751,0
+ACGL.US,D,20230622,000000,72.18,72.66,71.595,72.61,1606144,0
+ACGL.US,D,20230623,000000,72.45,73.15,71.915,72.41,3031715,0
+ACGL.US,D,20230626,000000,72.71,72.92,71.1,71.22,1374284,0
+ACGL.US,D,20230627,000000,71.69,72.265,71.09,71.14,1589490,0
+ACGL.US,D,20230628,000000,71.38,71.8,70.53,71.68,1646806,0
+ACGL.US,D,20230629,000000,72.06,73.05,71.69,73.03,925543,0
+ACGL.US,D,20230630,000000,73.61,75.57,73.61,74.85,2047163,0
+ACGL.US,D,20230703,000000,74.43,74.445,73.01,73.99,808320,0
+ACGL.US,D,20230705,000000,73.38,73.705,72.33,73.62,1269636,0
+ACGL.US,D,20230706,000000,73.63,74.375,73.39,73.87,1546113,0
+ACGL.US,D,20230707,000000,73.67,75.29,73.47,74.79,1721739,0
+ACGL.US,D,20230710,000000,74.78,75.5,74.31,74.71,1742343,0
+ACGL.US,D,20230711,000000,74.73,76.05,74.73,75.92,1544537,0
+ACGL.US,D,20230712,000000,76.19,76.56,75.95,76.38,1968161,0
+ACGL.US,D,20230713,000000,75.77,76.96,75.68,76.88,2789315,0
+ACGL.US,D,20230714,000000,77.12,77.17,76.34,77,1861683,0
+ACGL.US,D,20230717,000000,77.33,81.39,77.31,80.61,3621681,0
+ACGL.US,D,20230718,000000,80.4,81.33,80.215,80.84,3113841,0
+ACGL.US,D,20230719,000000,80.02,80.95,79.91,80.25,2648796,0
+ACGL.US,D,20230720,000000,80.9,81.75,80.69,81.5,2750125,0
+ACGL.US,D,20230721,000000,81.89,82.52,80.96,82.27,8072849,0
+ACGL.US,D,20230724,000000,81.97,82.24,81.11,81.19,1925272,0
+ACGL.US,D,20230725,000000,80.89,81.605,80.64,81.36,2116549,0
+ACGL.US,D,20230726,000000,81.29,82.86,81.29,82.08,2488336,0
+ACGL.US,D,20230727,000000,84.8,84.83,79.55,79.67,3504234,0
+ACGL.US,D,20230728,000000,79.98,80,76.9,77.25,2070535,0
+ACGL.US,D,20230731,000000,77.25,78.04,77.13,77.69,2035348,0
+ACGL.US,D,20230801,000000,77.77,78.3,76.87,77.1,1462448,0
+ACGL.US,D,20230802,000000,77.01,78.15,76.8,77.36,1495271,0
+ACGL.US,D,20230803,000000,76.81,77.78,76.36,77.39,1815675,0
+ACGL.US,D,20230804,000000,77.21,77.6,76.6,76.72,1582111,0
+ACGL.US,D,20230807,000000,77.57,78.58,77.57,78.23,1570514,0
+ACGL.US,D,20230808,000000,77.52,78.18,76.19,76.35,1450310,0
+ACGL.US,D,20230809,000000,76.27,77.42,75.85,77.05,1604773,0
+ACGL.US,D,20230810,000000,77.31,78.07,76.42,76.58,1048877,0
+ACGL.US,D,20230811,000000,76.55,76.78,76.15,76.6,1028138,0
+ACGL.US,D,20230814,000000,76.66,77.58,76.035,77.35,1346947,0
+ACGL.US,D,20230815,000000,76.96,77.62,76.8001,77.36,1563583,0
+ACGL.US,D,20230816,000000,77.5,77.96,76.85,76.95,1195363,0
+ACGL.US,D,20230817,000000,77.58,77.58,74.27,74.29,2223857,0
+ACGL.US,D,20230818,000000,73.85,75.85,73.5,75.24,2469395,0
+ACGL.US,D,20230821,000000,75.65,75.7,73.74,74.95,1212474,0
+ACGL.US,D,20230822,000000,74.72,75,74.3,74.57,854592,0
+ACGL.US,D,20230823,000000,74.52,75.76,74.52,75.4,1316002,0
+ACGL.US,D,20230824,000000,74.97,76.247,74.9101,75.41,1189784,0
+ACGL.US,D,20230825,000000,75.47,75.61,74.49,74.62,1262418,0
+ACGL.US,D,20230828,000000,74.37,75.44,73.89,74.19,1740338,0
+ACGL.US,D,20230829,000000,74.27,76.04,74,75.75,2394956,0
+ACGL.US,D,20230830,000000,75.97,77.46,75.88,77.09,1779930,0
+ACGL.US,D,20230831,000000,77.17,77.34,76.46,76.86,2148521,0
+ACGL.US,D,20230901,000000,77.42,77.73,76.93,77.01,880234,0
+ACGL.US,D,20230905,000000,76.85,77.045,75.68,75.86,1285206,0
+ACGL.US,D,20230906,000000,75.98,77.05,75.7,76.44,922844,0
+ACGL.US,D,20230907,000000,76.33,78.11,76.33,77.87,2216793,0
+ACGL.US,D,20230908,000000,77.8,77.84,76.63,77.255,1330114,0
+ACGL.US,D,20230911,000000,77.53,78.82,77.53,78.8,1388055,0
+ACGL.US,D,20230912,000000,78.92,80.27,78.54,78.8,1167228,0
+ACGL.US,D,20230913,000000,78.82,79.37,78.08,78.33,952429,0
+ACGL.US,D,20230914,000000,78.88,79.335,78.46,79.06,1222103,0
+ACGL.US,D,20230915,000000,79.02,79.37,78.5951,79,1963957,0
+ACGL.US,D,20230918,000000,79.19,80.8375,79.065,80.57,1213994,0
+ACGL.US,D,20230919,000000,80.65,81.36,80.27,81.2,1572553,0
+ACGL.US,D,20230920,000000,81.58,82.18,81,81.32,2107271,0
+ACGL.US,D,20230921,000000,81,81.53,80.26,80.29,1675424,0
+ACGL.US,D,20230922,000000,80.29,81.65,80.26,80.96,1559859,0
+ACGL.US,D,20230925,000000,80.63,81.35,80.43,81.15,1357984,0
+ACGL.US,D,20230926,000000,81,82.15,80.93,81.26,1430851,0
+ACGL.US,D,20230927,000000,81.25,81.46,80.25,81.08,1686993,0
+ACGL.US,D,20230928,000000,81.34,82.11,81.12,81.64,1466568,0
+ACGL.US,D,20230929,000000,81.72,81.81,79.47,79.71,3340878,0
+ACGL.US,D,20231002,000000,79.74,80.2,78.6516,79.37,1495876,0
+ACGL.US,D,20231003,000000,79.26,79.49,77.18,77.96,1631896,0
+ACGL.US,D,20231004,000000,78.31,80.74,78.28,80.46,1608185,0
+ACGL.US,D,20231005,000000,80.89,81.81,80.7043,81.64,1680606,0
+ACGL.US,D,20231006,000000,81.41,82.56,81.2801,82.18,1672636,0
+ACGL.US,D,20231009,000000,81.9,82.25,81.19,82.07,1174066,0
+ACGL.US,D,20231010,000000,82.3,82.45,81.17,81.86,1526002,0
+ACGL.US,D,20231011,000000,82,83.11,81.645,83.02,1480263,0
+ACGL.US,D,20231012,000000,83.25,83.71,82.05,83.05,1608095,0
+ACGL.US,D,20231013,000000,83.66,84.46,83.17,84.16,1962315,0
+ACGL.US,D,20231016,000000,85.01,86.4,84.57,85.7,2134605,0
+ACGL.US,D,20231017,000000,85.44,87.135,85.44,86.62,1935570,0
+ACGL.US,D,20231018,000000,86.75,87.51,85.32,85.45,2029255,0
+ACGL.US,D,20231019,000000,85.48,86.37,83.77,83.78,1736079,0
+ACGL.US,D,20231020,000000,83.96,84.2,81.76,82.76,5433626,0
+ACGL.US,D,20231023,000000,83.19,83.68,81.86,81.86,1183706,0
+ACGL.US,D,20231024,000000,82.35,83.76,82.285,83.42,1334193,0
+ACGL.US,D,20231025,000000,83.37,85.53,83.27,83.49,1387293,0
+ACGL.US,D,20231026,000000,83.59,84.415,82.255,82.45,1735038,0
+ACGL.US,D,20231027,000000,82.07,82.2,81.01,81.36,1360314,0
+ACGL.US,D,20231030,000000,82.02,83.13,81.84,82.88,1741040,0
+ACGL.US,D,20231031,000000,85.21,87.5,85,86.68,2964700,0
+ACGL.US,D,20231101,000000,87.25,90.65,87.05,90,4031591,0
+ACGL.US,D,20231102,000000,89.68,90.29,85.1,85.94,3406895,0
+ACGL.US,D,20231103,000000,86.44,86.933,84.16,85.55,2658879,0
+ACGL.US,D,20231106,000000,85.8,85.95,84.5,85.16,2864490,0
+ACGL.US,D,20231107,000000,85.15,85.58,84.93,85.41,1647818,0
+ACGL.US,D,20231108,000000,85.3,85.9746,83.56,84.12,1692323,0
+ACGL.US,D,20231109,000000,84.15,85.22,83.96,84.67,2357571,0
+ACGL.US,D,20231110,000000,85.1,86.14,84.67,85.95,2070175,0
+ACGL.US,D,20231113,000000,86.16,86.975,85.88,86.57,1681182,0
+ACGL.US,D,20231114,000000,86.6,86.735,84.8404,85.5,1872676,0
+ACGL.US,D,20231115,000000,85.52,85.69,82.61,82.66,2829098,0
+ACGL.US,D,20231116,000000,83.08,84.595,82.78,83.71,1932545,0
+ACGL.US,D,20231117,000000,84,84.48,83.23,83.6,1883526,0
+ACGL.US,D,20231120,000000,83.6,84.73,83.51,84.46,1762502,0
+ACGL.US,D,20231121,000000,85,86.84,84.98,86.13,1356325,0
+ACGL.US,D,20231122,000000,86.06,86.87,85,85.95,1807550,0
+ACGL.US,D,20231124,000000,85.92,87.145,85.92,86.6,741453,0
+ACGL.US,D,20231127,000000,86.64,87.44,86.24,87,1842579,0
+ACGL.US,D,20231128,000000,86.79,87.16,84.3931,84.45,1621127,0
+ACGL.US,D,20231129,000000,84.11,84.3926,82.1,82.38,2218506,0
+ACGL.US,D,20231130,000000,82.54,83.77,82.54,83.69,3726921,0
+ACGL.US,D,20231201,000000,83.7,84.525,82.54,82.63,1659888,0
+ACGL.US,D,20231204,000000,82.57,83.075,81.5863,81.99,1662565,0
+ACGL.US,D,20231205,000000,82.01,82.5,81.28,81.85,1211267,0
+ACGL.US,D,20231206,000000,82.2,82.465,79.27,79.97,1797032,0
+ACGL.US,D,20231207,000000,80.02,80.43,78.195,78.34,2321737,0
+ACGL.US,D,20231208,000000,78.68,79.39,78.32,79.3,1372916,0
+ACGL.US,D,20231211,000000,79.33,80.74,79.33,79.61,1320031,0
+ACGL.US,D,20231212,000000,79.77,80.785,79.5401,80.28,1372193,0
+ACGL.US,D,20231213,000000,80.15,80.37,77.9442,78.38,2106489,0
+ACGL.US,D,20231214,000000,77.98,78,74.005,74.67,3856340,0
+ACGL.US,D,20231215,000000,74.33,74.8,72.85,73.42,4577845,0
+ACGL.US,D,20231218,000000,74.89,75.23,73.565,74.65,1849617,0
+ACGL.US,D,20231219,000000,74.68,75.11,74.355,74.83,1953957,0
+ACGL.US,D,20231220,000000,74.43,74.57,73.33,73.61,1564199,0
+ACGL.US,D,20231221,000000,73.41,74.23,73.2,74.16,1781576,0
+ACGL.US,D,20231222,000000,74.22,74.55,73.5,73.84,1303434,0
+ACGL.US,D,20231226,000000,74,74,73.19,73.51,1158574,0
+ACGL.US,D,20231227,000000,73.25,73.62,73.0365,73.54,950850,0
+ACGL.US,D,20231228,000000,73.72,74.27,73.51,74.06,1336431,0
+ACGL.US,D,20231229,000000,73.93,74.5285,73.58,74.27,1332313,0
+ACGL.US,D,20240102,000000,74.61,75.74,74.28,75.55,1859755,0
+ACGL.US,D,20240103,000000,75.91,77.66,75.75,76.94,2213929,0
+ACGL.US,D,20240104,000000,77.72,78.46,77.3,77.47,1945813,0
+ACGL.US,D,20240105,000000,77.65,78,76.49,76.81,2073991,0
+ACGL.US,D,20240108,000000,77.15,77.3,75.72,77.12,1484645,0
+ACGL.US,D,20240109,000000,76.82,77.03,74.85,76.15,1839084,0
+ACGL.US,D,20240110,000000,76.24,77.31,76.24,76.96,1587610,0
+ACGL.US,D,20240111,000000,77.25,77.72,76.82,77.62,1314935,0
+ACGL.US,D,20240112,000000,77.73,78.1,77.06,77.69,1212094,0
+ACGL.US,D,20240116,000000,78.53,78.63,77.5517,78.17,1468300,0
+ACGL.US,D,20240117,000000,77.94,79.285,77.94,78.67,1439554,0
+ACGL.US,D,20240118,000000,77.68,79.06,77.5301,78.96,1801940,0
+ACGL.US,D,20240119,000000,79.66,81.37,79.66,80.88,1996987,0
+ACGL.US,D,20240122,000000,81.01,81.29,80.3001,80.47,1641498,0
+ACGL.US,D,20240123,000000,80.43,81.02,80.0125,80.34,1178691,0
+ACGL.US,D,20240124,000000,80.95,80.97,80.04,80.13,1486684,0
+ACGL.US,D,20240125,000000,80,80.483,78.665,79.6,1620850,0
+ACGL.US,D,20240126,000000,79.79,80.13,79.25,79.9,1321863,0
+ACGL.US,D,20240129,000000,79.27,79.83,79,79.73,1323506,0
+ACGL.US,D,20240130,000000,79.62,80.65,79.51,80.58,1036857,0
+ACGL.US,D,20240131,000000,80.99,82.78,80.98,82.43,2325832,0
+ACGL.US,D,20240201,000000,81.58,82.33,81.06,82.09,1841546,0
+ACGL.US,D,20240202,000000,83.16,83.635,82.5961,83.3,1514721,0
+ACGL.US,D,20240205,000000,83.02,83.91,82.87,83.66,1804127,0
+ACGL.US,D,20240206,000000,83.98,84.15,83.17,83.3,1307161,0
+ACGL.US,D,20240207,000000,83.38,84.72,83.03,84.42,1385323,0
+ACGL.US,D,20240208,000000,83.97,84.2399,80.97,82.76,1897703,0
+ACGL.US,D,20240209,000000,82.35,83.52,81.59,83.46,1130943,0
+ACGL.US,D,20240212,000000,83.58,83.61,82.75,83.1,1375305,0
+ACGL.US,D,20240213,000000,83.33,84.45,83.12,84.06,1586140,0
+ACGL.US,D,20240214,000000,84,85.37,83.91,84.87,2336148,0
+ACGL.US,D,20240215,000000,86.43,88.44,84.8,87.4,2431239,0
+ACGL.US,D,20240216,000000,88.42,88.77,86.02,86.11,2370393,0
+ACGL.US,D,20240220,000000,86.03,86.09,85.13,85.37,1871944,0
+ACGL.US,D,20240221,000000,86.23,86.25,83.97,84.71,1825402,0
+ACGL.US,D,20240222,000000,85,85.94,84,85.82,1721754,0
+ACGL.US,D,20240223,000000,85.91,87.34,85.79,87.29,1696457,0
+ACGL.US,D,20240226,000000,87.14,88.13,86.835,87.28,1548613,0
+ACGL.US,D,20240227,000000,87.13,87.31,86.16,87.22,1817006,0
+ACGL.US,D,20240228,000000,87.38,88.47,87.1,88.28,1247782,0
+ACGL.US,D,20240229,000000,88.09,88.13,86.41,87.59,3310014,0
+ACGL.US,D,20240301,000000,87.2,87.69,86.8,87.17,1225926,0
+ACGL.US,D,20240304,000000,87.17,87.56,86.56,87.14,1051780,0
+ACGL.US,D,20240305,000000,87.4,88.38,87.06,87.39,1201998,0
+ACGL.US,D,20240306,000000,87.39,88.89,86.84,88.82,1337576,0
+ACGL.US,D,20240307,000000,88.6,88.9,87.26,87.69,2051299,0
+ACGL.US,D,20240308,000000,87.55,88.05,87.005,87.61,1208630,0
+ACGL.US,D,20240311,000000,87.61,90.49,87.61,90.31,2107867,0
+ACGL.US,D,20240312,000000,90.31,90.97,89.73,90.92,1886526,0
+ACGL.US,D,20240313,000000,91.19,91.57,90.51,91,1592209,0
+ACGL.US,D,20240314,000000,91.2,91.55,90.46,91.03,1424663,0
+ACGL.US,D,20240315,000000,90.49,92.005,90.49,91.88,3505550,0
+ACGL.US,D,20240318,000000,91.38,91.75,90.75,91.4,1446960,0
+ACGL.US,D,20240319,000000,91.77,91.86,91.1101,91.67,1581049,0
+ACGL.US,D,20240320,000000,91.59,92.575,91.3,92.23,1681637,0
+ACGL.US,D,20240321,000000,91.88,91.9515,90.505,90.69,2040349,0
+ACGL.US,D,20240322,000000,90.83,90.84,89.95,90.68,1888918,0
+ACGL.US,D,20240325,000000,90.86,91.33,90.01,90.99,2071177,0
+ACGL.US,D,20240326,000000,90.94,91.555,90.22,90.59,1945949,0
+ACGL.US,D,20240327,000000,91.03,91.74,90.83,91.48,3025533,0
+ACGL.US,D,20240328,000000,91.92,92.565,91.17,92.44,2462980,0
+ACGL.US,D,20240401,000000,92.6,93.12,91.9,92.31,1361237,0
+ACGL.US,D,20240402,000000,92.57,92.93,91.24,91.49,1674932,0
+ACGL.US,D,20240403,000000,91.49,92.46,91.49,92.23,1451451,0
+ACGL.US,D,20240404,000000,92.19,92.64,90.83,91.09,1466502,0
+ACGL.US,D,20240405,000000,92,95.01,91.65,94.9,2591481,0
+ACGL.US,D,20240408,000000,94.83,94.97,93.72,94.55,1371960,0
+ACGL.US,D,20240409,000000,94.46,94.765,90.7,91.22,2371093,0
+ACGL.US,D,20240410,000000,91.34,92.635,91.16,92.19,1267398,0
+ACGL.US,D,20240411,000000,91.49,92.02,90.91,91.31,1369355,0
+ACGL.US,D,20240412,000000,91.31,91.72,89.23,89.98,1454980,0
+ACGL.US,D,20240415,000000,91.14,91.85,89.75,89.76,1762686,0
+ACGL.US,D,20240416,000000,90.25,91.19,89.6,90.86,1688714,0
+ACGL.US,D,20240417,000000,90.63,90.94,89.935,90.63,1015984,0
+ACGL.US,D,20240418,000000,91.32,91.92,90.89,91.39,1408007,0
+ACGL.US,D,20240419,000000,91.89,92.97,90.91,92.93,1527600,0
+ACGL.US,D,20240422,000000,93.66,94.6,93,93.85,1276015,0
+ACGL.US,D,20240423,000000,94.09,94.3735,93.45,93.78,1459376,0
+ACGL.US,D,20240424,000000,93.27,93.67,92.71,93.19,1257451,0
+ACGL.US,D,20240425,000000,93.04,93.4591,92.39,93.05,1181605,0
+ACGL.US,D,20240426,000000,92.11,92.43,90.78,90.9,1458046,0
+ACGL.US,D,20240429,000000,90.8,91.64,90.61,91.25,2812186,0
+ACGL.US,D,20240430,000000,92.5,94.04,90.545,93.54,3310895,0
+ACGL.US,D,20240501,000000,93.63,96.58,93.63,95.8,2578318,0
+ACGL.US,D,20240502,000000,95.73,96.435,94.5,95.17,1458032,0
+ACGL.US,D,20240503,000000,94.82,95.585,92.78,94.41,1696539,0
+ACGL.US,D,20240506,000000,94.76,97.17,94.76,97.14,1227626,0
+ACGL.US,D,20240507,000000,97.65,98.54,97.04,98.21,1316246,0
+ACGL.US,D,20240508,000000,98.21,99.7,98.21,98.93,1321462,0
+ACGL.US,D,20240509,000000,98.76,99.635,98.5423,99.63,859741,0
+ACGL.US,D,20240510,000000,100.21,100.855,99.75,100.05,1420422,0
+ACGL.US,D,20240513,000000,100.11,100.3325,97.84,97.91,1171209,0
+ACGL.US,D,20240514,000000,97.83,98.31,97.288,97.9,1137731,0
+ACGL.US,D,20240515,000000,97.38,98.39,97.32,97.87,1474393,0
+ACGL.US,D,20240516,000000,98.5,99.37,98.45,98.82,1179524,0
+ACGL.US,D,20240517,000000,99.27,101.283,99.27,100.99,1484877,0
+ACGL.US,D,20240520,000000,101.03,101.26,100.14,100.17,1399074,0
+ACGL.US,D,20240521,000000,100.75,102.41,100.555,101.65,1681073,0
+ACGL.US,D,20240522,000000,102.01,103.3,101.94,102.7,1994766,0
+ACGL.US,D,20240523,000000,102.95,103.79,101.1,101.93,1685079,0
+ACGL.US,D,20240524,000000,102.41,103.39,102.19,103.36,1296861,0
+ACGL.US,D,20240528,000000,102.63,103.075,102.06,102.25,1722471,0
+ACGL.US,D,20240529,000000,102.35,102.74,101.3,101.55,1368069,0
+ACGL.US,D,20240530,000000,101.32,103.03,101.02,101.41,2421939,0
+ACGL.US,D,20240531,000000,101.44,103.48,101.345,102.63,10178651,0
+ACGL.US,D,20240603,000000,102.5,103.08,100.47,101.7,1747081,0
+ACGL.US,D,20240604,000000,101.93,102.295,100.04,100.86,1217624,0
+ACGL.US,D,20240605,000000,100.57,101.12,98.96,99.68,1480068,0
+ACGL.US,D,20240606,000000,100.38,100.9999,99.62,100.08,1132982,0
+ACGL.US,D,20240607,000000,100.68,101.56,100.4101,100.57,803535,0
+ACGL.US,D,20240610,000000,100.44,100.91,99.67,100.58,955690,0
+ACGL.US,D,20240611,000000,100.29,100.34,99.1,99.58,1530151,0
+ACGL.US,D,20240612,000000,99.65,99.74,97.61,99.16,1290340,0
+ACGL.US,D,20240613,000000,99.23,99.41,97.655,99.15,1105443,0
+ACGL.US,D,20240614,000000,98.4,99.38,97.14,97.26,1638616,0
+ACGL.US,D,20240617,000000,97.18,99.71,97.14,99.21,1176580,0
+ACGL.US,D,20240618,000000,99.7,101.52,99.32,100.8,1489012,0
+ACGL.US,D,20240620,000000,101.1,102.51,101.02,102.45,1530750,0
+ACGL.US,D,20240621,000000,102.33,102.44,100.6108,101.89,4271267,0
+ACGL.US,D,20240624,000000,101.89,102.74,101.215,102.43,1431004,0
+ACGL.US,D,20240625,000000,102.52,103.44,101.93,102.15,879702,0
+ACGL.US,D,20240626,000000,101.44,101.65,99.09,99.77,1370634,0
+ACGL.US,D,20240627,000000,100.24,101.22,99.24,101.02,1227596,0
+ACGL.US,D,20240628,000000,100.6,101.37,99.59,100.89,3818454,0
+ACGL.US,D,20240701,000000,101.97,102.34,100.58,100.65,1344724,0
+ACGL.US,D,20240702,000000,100.11,100.33,99.09,100,1249456,0
+ACGL.US,D,20240703,000000,99.92,100.2,97.3399,97.65,1279956,0
+ACGL.US,D,20240705,000000,97.88,98.37,97.08,98.15,1411057,0
+ACGL.US,D,20240708,000000,98.57,99.57,98.24,98.26,1335144,0
+ACGL.US,D,20240709,000000,98.17,99.05,97.93,98,1460668,0
+ACGL.US,D,20240710,000000,98.2,98.39,97.32,97.5,1047915,0
+ACGL.US,D,20240711,000000,97.4,97.57,95.705,97,1702311,0
+ACGL.US,D,20240712,000000,97.31,97.64,96.44,96.5,1557504,0
+ACGL.US,D,20240715,000000,96.55,98.28,96.51,97.16,1271360,0
+ACGL.US,D,20240716,000000,97.16,98.27,96.86,97.11,1100037,0
+ACGL.US,D,20240717,000000,97.94,98.63,97.48,97.87,1049224,0
+ACGL.US,D,20240718,000000,97.84,99.195,97.685,98.24,912290,0
+ACGL.US,D,20240719,000000,98.62,98.82,95.78,96.1,1029054,0
+ACGL.US,D,20240722,000000,96.13,97.225,95.79,96.57,972987,0
+ACGL.US,D,20240723,000000,97.12,97.415,96.07,96.23,605328,0
+ACGL.US,D,20240724,000000,97,97.53,96.24,96.4,1002374,0
+ACGL.US,D,20240725,000000,96.72,96.8574,94.17,94.465,1366761,0
+ACGL.US,D,20240726,000000,94.89,97.87,94.555,96.91,1108464,0
+ACGL.US,D,20240729,000000,96.91,97.805,96.65,97.01,1131101,0
+ACGL.US,D,20240730,000000,97.57,99.08,97.504,98.2,1506017,0
+ACGL.US,D,20240731,000000,100.17,100.57,94.77,95.78,2449662,0
+ACGL.US,D,20240801,000000,96.18,97.22,94.08,97.1,2039986,0
+ACGL.US,D,20240802,000000,96.95,99.39,96.52,98.67,3584653,0
+ACGL.US,D,20240805,000000,100.33,100.57,94.4101,96.06,2599979,0
+ACGL.US,D,20240806,000000,96.22,97.672,96.22,96.64,1402003,0
+ACGL.US,D,20240807,000000,96.37,97.965,96.345,96.8,1537303,0
+ACGL.US,D,20240808,000000,96.43,98.71,96.15,98.4,1091827,0
+ACGL.US,D,20240809,000000,98.4,98.95,97.87,98.79,737449,0
+ACGL.US,D,20240812,000000,98.43,99.28,97.777,97.97,740707,0
+ACGL.US,D,20240813,000000,98.56,98.56,96.81,97.73,848594,0
+ACGL.US,D,20240814,000000,97.99,101.04,97.99,100.9,1239143,0
+ACGL.US,D,20240815,000000,101.43,102.35,100.95,101.65,1076510,0
+ACGL.US,D,20240816,000000,102.31,102.9,101.53,102.55,801677,0
+ACGL.US,D,20240819,000000,102.54,103.47,102.36,103,865195,0
+ACGL.US,D,20240820,000000,102.97,103.29,102.275,102.8,700724,0
+ACGL.US,D,20240821,000000,103.2,104.72,102.97,104.6,1013401,0
+ACGL.US,D,20240822,000000,104.75,106.54,104.75,106.51,1144956,0
+ACGL.US,D,20240823,000000,106.96,109.145,106.335,109.02,1514536,0
+ACGL.US,D,20240826,000000,108.99,110.12,108.84,109.49,1228005,0
+ACGL.US,D,20240827,000000,109.77,110.81,109.66,110.68,1446729,0
+ACGL.US,D,20240828,000000,111.1,111.56,110.13,111.01,990552,0
+ACGL.US,D,20240829,000000,111.28,112.97,110.28,112.81,1341262,0
+ACGL.US,D,20240830,000000,112.97,113.66,112.155,113.09,2739377,0
+ACGL.US,D,20240903,000000,113.09,114.28,112.62,113.25,1846630,0
+ACGL.US,D,20240904,000000,114,114.6534,112.81,113.32,1124935,0
+ACGL.US,D,20240905,000000,113.21,113.62,111.38,112.19,1551559,0
+ACGL.US,D,20240906,000000,112,112.86,110.27,110.45,1211501,0
+ACGL.US,D,20240909,000000,111.2,112.49,110.58,111.73,1457277,0
+ACGL.US,D,20240910,000000,111.75,112.99,111.06,111.28,1118154,0
+ACGL.US,D,20240911,000000,111.26,111.87,108.77,109.75,1308412,0
+ACGL.US,D,20240912,000000,109.53,110.33,109.31,110.26,1198899,0
+ACGL.US,D,20240913,000000,110.75,112.19,110.38,112.02,1487097,0
+ACGL.US,D,20240916,000000,112.95,114.39,112.95,114.22,996950,0
+ACGL.US,D,20240917,000000,114.11,114.69,113.582,113.96,991041,0
+ACGL.US,D,20240918,000000,114.19,114.26888,112.4,113.04,891510,0
+ACGL.US,D,20240919,000000,113.08,113.315,111.02,111.42,1770122,0
+ACGL.US,D,20240920,000000,111.55,113.42,110.66,113.24,3369187,0
+ACGL.US,D,20240923,000000,113.61,114,113.2,113.66,1201041,0
+ACGL.US,D,20240924,000000,113.66,114.19,112.79,113.35,1091094,0
+ACGL.US,D,20240925,000000,113.69,113.91,112.62,113.07,1052811,0
+ACGL.US,D,20240926,000000,112.23,113.65,112.09,112.57,1440969,0
+ACGL.US,D,20240927,000000,112.73,113.67,112.4716,113.41,1356217,0
+ACGL.US,D,20240930,000000,113.37,113.53,110.05,111.88,2391389,0
+ACGL.US,D,20241001,000000,111.79,114.05,111.38,113.51,1238191,0
+ACGL.US,D,20241002,000000,113.51,114.4499,113.1001,113.74,961455,0
+ACGL.US,D,20241003,000000,113.38,113.87,112.75,112.85,891059,0
+ACGL.US,D,20241004,000000,112.19,115.03,112,114.86,1293413,0
+ACGL.US,D,20241007,000000,115.25,116.47,106.705,107.79,3264614,0
+ACGL.US,D,20241008,000000,108.7,110.69,108.7,109.91,2177845,0
+ACGL.US,D,20241009,000000,109.53,113.25,109.37,113.09,2072506,0
+ACGL.US,D,20241010,000000,115.72,116.405,113.1207,113.9,1352158,0
+ACGL.US,D,20241011,000000,114.62,115.06,113.9953,114.4,1452446,0
+ACGL.US,D,20241014,000000,113.1,113.1,108.96,111.09,2676982,0
+ACGL.US,D,20241015,000000,111.17,111.34,107.98,108.06,2561838,0
+ACGL.US,D,20241016,000000,108.07,109.68,107.324,107.47,1696177,0
+ACGL.US,D,20241017,000000,108.09,109.13,107.47,108.25,1953991,0
+ACGL.US,D,20241018,000000,108.47,108.68,107.6435,108.53,4339404,0
+ACGL.US,D,20241021,000000,108.53,109.61,107.96,108.5,1302308,0
+ACGL.US,D,20241022,000000,108.35,108.73,106.4504,107.79,1078369,0
+ACGL.US,D,20241023,000000,107.58,107.905,106.3701,107,1635356,0
+ACGL.US,D,20241024,000000,107.33,107.89,106.84,107.04,1467516,0
+ACGL.US,D,20241025,000000,106.68,107.19,104.9,105.3,1490458,0
+ACGL.US,D,20241028,000000,105.54,106.34,105.4,105.66,1224753,0
+ACGL.US,D,20241029,000000,105.93,106.63,104.68,104.8,1316856,0
+ACGL.US,D,20241030,000000,104.65,105.76,104,105.14,1727380,0
+ACGL.US,D,20241031,000000,102.12,103.21,98.27,98.56,3438397,0
+ACGL.US,D,20241101,000000,98.57,99.335,95.86,96.02,4006539,0
+ACGL.US,D,20241104,000000,96.155,96.275,94.9501,95,2293361,0
+ACGL.US,D,20241105,000000,95.24,96.52,95.0545,96.5,1906988,0
+ACGL.US,D,20241106,000000,101.88,101.97,100.15,101.7,3283099,0
+ACGL.US,D,20241107,000000,101.86,102.16,99.72,99.8,2048921,0
+ACGL.US,D,20241108,000000,102.45,103.17,101,101.85,1887176,0
+ACGL.US,D,20241111,000000,102.27,102.505,100.07,100.5,2131682,0
+ACGL.US,D,20241112,000000,100.51,101.36,100.2,101.12,2401959,0
+ACGL.US,D,20241113,000000,101.21,102.125,100.75,101.18,1736058,0
+ACGL.US,D,20241114,000000,101.36,102.105,99.6401,100.05,2165656,0
+ACGL.US,D,20241115,000000,100.54,102.37,100.54,101.83,2727138,0
+ACGL.US,D,20241118,000000,96.55,97.145,95.745,96.98,2255789,0
+ACGL.US,D,20241119,000000,96.09,96.585,95.28,95.69,1554619,0
+ACGL.US,D,20241120,000000,95.83,96.0324,94.0011,95.71,2890219,0
+ACGL.US,D,20241121,000000,95.66,98.78,95.515,98.59,1923688,0
+ACGL.US,D,20241122,000000,98.62,99.8,98.033,99.69,1569642,0
+ACGL.US,D,20241125,000000,99.91,100.62,98.8307,100.06,4050708,0
+ACGL.US,D,20241126,000000,100.1,100.69,99.42,100.41,1269217,0
+ACGL.US,D,20241127,000000,100.79,101.66,100.4801,100.74,991514,0
+ACGL.US,D,20241129,000000,100.83,101.28,100.271,100.72,797236,0
+ACGL.US,D,20241202,000000,100.59,100.93,99.26,99.3,1472429,0
+ACGL.US,D,20241203,000000,100,100.48,98.69,99.53,1966631,0
+ACGL.US,D,20241204,000000,99.74,99.99,98.29,98.48,1553431,0
+ACGL.US,D,20241205,000000,98.86,99.31,98.305,98.49,1379291,0
+ACGL.US,D,20241206,000000,98.46,98.81156,97.01,97.83,1398262,0
+ACGL.US,D,20241209,000000,97.39,97.7,95.72,95.9,1805494,0
+ACGL.US,D,20241210,000000,95.25,95.9,92.31,93.35,1869804,0
+ACGL.US,D,20241211,000000,93.56,94.12,92.42,94.07,1516065,0
+ACGL.US,D,20241212,000000,94.23,95.355,93.665,93.92,1449200,0
+ACGL.US,D,20241213,000000,94.17,94.33,93.36,93.42,2067235,0
+ACGL.US,D,20241216,000000,93.4,93.42,91.165,91.34,2772167,0
+ACGL.US,D,20241217,000000,90.84,90.87,89.88,90.53,2487820,0
+ACGL.US,D,20241218,000000,90.81,90.984,88.67,88.71,2008929,0
+ACGL.US,D,20241219,000000,88.83,90.03,88.83,88.99,2120805,0
+ACGL.US,D,20241220,000000,88.63,91.35,88.53,90.99,5114383,0
+ACGL.US,D,20241223,000000,90.09,92.19,90.09,92.09,1729851,0
+ACGL.US,D,20241224,000000,92.34,92.74,91.87,92.67,767102,0
+ACGL.US,D,20241226,000000,92.51,93.105,92.08,92.93,842826,0
+ACGL.US,D,20241227,000000,92.37,93.16,91.916,92.34,1030510,0
+ACGL.US,D,20241230,000000,91.78,92.24,90.8,91.89,1009971,0
+ACGL.US,D,20241231,000000,92.4,92.47,91.66,92.35,1095210,0
+ACGL.US,D,20250102,000000,92.95,93.04,91.18,91.38,1029760,0
+ACGL.US,D,20250103,000000,91.63,92.01,90.88,91.4,1624756,0
+ACGL.US,D,20250106,000000,91.29,92.0099,90.52,90.74,1790965,0
+ACGL.US,D,20250107,000000,90.74,93.25,90.575,92.25,2144229,0
+ACGL.US,D,20250108,000000,92.42,93,91.335,92.66,1698097,0
+ACGL.US,D,20250110,000000,91.04,92,89.9,90.17,2896396,0
+ACGL.US,D,20250113,000000,89.84,91.325,89.47,90.83,1512636,0
+ACGL.US,D,20250114,000000,91.12,92.195,89.97,91.99,2493718,0
+ACGL.US,D,20250115,000000,93.1,93.755,92.74,93.62,1955523,0
+ACGL.US,D,20250116,000000,93.88,96.17,93.745,96.1,1847211,0
+ACGL.US,D,20250117,000000,96.18,96.8445,95.42,95.51,4619680,0
+ACGL.US,D,20250121,000000,96,96.52,94.7071,94.88,1694130,0
+ACGL.US,D,20250122,000000,94.9,95.005,93.06,93.21,1912466,0
+ACGL.US,D,20250123,000000,93.43,93.7364,92.805,93.02,1158883,0
+ACGL.US,D,20250124,000000,92.97,93.5505,92,92.76,1334613,0
+ACGL.US,D,20250127,000000,93.28,96.53,93.18,96.52,1899286,0
+ACGL.US,D,20250128,000000,96.2,96.83,94.83,95.21,1626108,0
+ACGL.US,D,20250129,000000,94.84,95.17,93.46,93.82,2247296,0
+ACGL.US,D,20250130,000000,94.37,95.05,92.855,94.58,1556811,0
+ACGL.US,D,20250131,000000,93.95,94.61,92.34,93.07,2040615,0
+ACGL.US,D,20250203,000000,92.57,93.5,91.16,93.1,2056478,0
+ACGL.US,D,20250204,000000,92.38,93.555,92.38,92.77,1861682,0
+ACGL.US,D,20250205,000000,92.97,93.14,92.22,93.06,1577005,0
+ACGL.US,D,20250206,000000,94.25,94.3,93,93.88,1367297,0
+ACGL.US,D,20250207,000000,93.85,94.07,93.16,93.5,1305144,0
+ACGL.US,D,20250210,000000,93.59,93.69,91.235,91.46,1982827,0
+ACGL.US,D,20250211,000000,89.5,90.435,87.42,89.6,3121890,0
+ACGL.US,D,20250212,000000,88.43,89.76305,87.9414,88.26,3316632,0
+ACGL.US,D,20250213,000000,88.71,90.32,88.19,90.16,1728515,0
+ACGL.US,D,20250214,000000,90.16,90.21,88.02,88.2,1823989,0
+ACGL.US,D,20250218,000000,88.68,88.9,87.76,88.33,1616402,0
+ACGL.US,D,20250219,000000,88.4,89.32,88.06,88.69,1559253,0
+ACGL.US,D,20250220,000000,88.51,89.35,87.7841,89.05,2089347,0
+ACGL.US,D,20250221,000000,89.01,89.26,87.89,88.13,1724180,0
+ACGL.US,D,20250224,000000,88.44,89.98,88.15,89.56,1386362,0
+ACGL.US,D,20250225,000000,90,90.605,89.495,90.35,1652222,0
+ACGL.US,D,20250226,000000,90.27,90.65,89.13,89.57,1769419,0
+ACGL.US,D,20250227,000000,90,92.36,89.79,92.1,2033605,0
+ACGL.US,D,20250228,000000,92.98,94.265,91.81562,92.91,2576061,0
+ACGL.US,D,20250303,000000,91.61,94,91.52,92.98,1739842,0
+ACGL.US,D,20250304,000000,93.06,93.67,91.76,91.87,2319280,0
+ACGL.US,D,20250305,000000,91.37,92.13,90.595,91.35,2111507,0
+ACGL.US,D,20250306,000000,90.79,91.64,89.7957,91.38,1427429,0
+ACGL.US,D,20250307,000000,90.91,91.74,90.31,91,1073484,0
+ACGL.US,D,20250310,000000,90.68,93.1,90.23,90.72,1856726,0
+ACGL.US,D,20250311,000000,90.8,91.025,89.515,90.09,1910010,0
+ACGL.US,D,20250312,000000,89.96,90.22,88.3361,89.16,1326558,0
+ACGL.US,D,20250313,000000,89,90.68,89,90.41,1374789,0
+ACGL.US,D,20250314,000000,90.75,92.82,90.09,92.57,1500421,0
+ACGL.US,D,20250317,000000,91.95,95.515,91.82,95.28,2564708,0
+ACGL.US,D,20250318,000000,95.41,95.9,93.11,93.3,1482038,0
+ACGL.US,D,20250319,000000,93.49,93.805,92.68,93.19,1583355,0
+ACGL.US,D,20250320,000000,93.24,93.52,92.18,92.45,1394195,0
+ACGL.US,D,20250321,000000,92.45,93.03,91.6,91.98,3427325,0
+ACGL.US,D,20250324,000000,92.45,94.35,92.22,94.01,1726091,0
+ACGL.US,D,20250325,000000,93.86,95.4335,93.84,94.58,1412620,0
+ACGL.US,D,20250326,000000,95.25,96.595,95.01,95.93,1322003,0
+ACGL.US,D,20250327,000000,96.24,97.31,95.27,96.94,1585821,0
+ACGL.US,D,20250328,000000,97,97.4,94.66,95.06,1193197,0
+ACGL.US,D,20250331,000000,95.06,96.815,95,96.18,1757108,0
+ACGL.US,D,20250401,000000,96.01,96.8,94.995,96.14,1332082,0
+ACGL.US,D,20250402,000000,95.64,96.92,95.13,96.82,1107425,0
+ACGL.US,D,20250403,000000,95.14,96.9,95.05,96.28,1430706,0
+ACGL.US,D,20250404,000000,94.37,94.49,87.4801,87.83,2688247,0
+ACGL.US,D,20250407,000000,86.85,88.79,82.4925,84.99,3542481,0
+ACGL.US,D,20250408,000000,85.73,89.39,85.45,86.42,2751881,0
+ACGL.US,D,20250409,000000,85.04,91.93,85.04,91.48,2445149,0
+ACGL.US,D,20250410,000000,91.19,92.28,88.71,90.58,2269481,0
+ACGL.US,D,20250411,000000,90.3,92.745,89.13,92.13,1928391,0
+ACGL.US,D,20250414,000000,92.87,94.22,91.93,92.87,1187810,0
+ACGL.US,D,20250415,000000,93.65,93.65,92.35,92.46,1258511,0
+ACGL.US,D,20250416,000000,92.5,94.09,91.92,92.38,1622625,0
+ACGL.US,D,20250417,000000,92.98,93.3,91.39,92.57,1414329,0
+ACGL.US,D,20250421,000000,92.29,92.325,88.95,89.79,1448385,0
+ACGL.US,D,20250422,000000,90.91,93.37,90.48,92.95,1378986,0
+ACGL.US,D,20250423,000000,93.08,94.28,91.97,92.51,1108292,0
+ACGL.US,D,20250424,000000,92.09,92.59,91.09,92.1,1828817,0
+ACGL.US,D,20250425,000000,91.46,91.81,89.83,90.68,1304308,0
+ACGL.US,D,20250428,000000,90.61,91.595,90.35,91.19,1182976,0
+ACGL.US,D,20250429,000000,91.3,92.605,90.6901,92.39,1271499,0
+ACGL.US,D,20250430,000000,88.41,91.08,86.23,90.68,2833587,0
+ACGL.US,D,20250501,000000,90.13,90.62,89.17,89.67,1861642,0
+ACGL.US,D,20250502,000000,90.86,92.74,90.17,92.48,1596403,0
+ACGL.US,D,20250505,000000,91.92,92.9265,90.9,92.58,954662,0
+ACGL.US,D,20250506,000000,92.4,93.51,91.54,93,1387516,0
+ACGL.US,D,20250507,000000,93,93.92,92.33,92.69,1224056,0
+ACGL.US,D,20250508,000000,93.25,95.06,92.67,94.56,1608095,0
+ACGL.US,D,20250509,000000,94.74,94.93,94.26,94.54,1278394,0
+ACGL.US,D,20250512,000000,95.68,95.83,92.98,94.63,1129280,0
+ACGL.US,D,20250513,000000,94.41,95.31,93.4,93.42,1711699,0
+ACGL.US,D,20250514,000000,93.25,93.6,90.68,90.85,2068717,0
+ACGL.US,D,20250515,000000,91.655,93.62,91.12,93.54,1377698,0
+ACGL.US,D,20250516,000000,93.63,94.7,93.18,94.59,1113307,0
+ACGL.US,D,20250519,000000,94.56,95.6299,94.21,95.16,1315949,0
+ACGL.US,D,20250520,000000,94.63,95.01,93.73,94.19,1460696,0
+ACGL.US,D,20250521,000000,93.65,93.65,92.41,92.85,1156904,0
+ACGL.US,D,20250522,000000,92.78,92.85,91.16,91.97,1111466,0
+ACGL.US,D,20250523,000000,91.69,92.385,91.4201,92.07,977016,0
+ACGL.US,D,20250527,000000,92.66,94.67,92.01344,94.62,1670187,0
+ACGL.US,D,20250528,000000,94.45,94.9,92.92,92.98,1640571,0
+ACGL.US,D,20250529,000000,93.31,94.24,92.88,94.2,1194695,0
+ACGL.US,D,20250530,000000,92.36,95.59,91.16,95.04,2897694,0
+ACGL.US,D,20250602,000000,94.61,96.325,93.9523,96.27,1423356,0
+ACGL.US,D,20250603,000000,95.82,96.79,94.045,95.82,1394429,0
+ACGL.US,D,20250604,000000,95.65,96.11,94.685,94.75,871838,0
+ACGL.US,D,20250605,000000,94.99,95.44,94.1344,94.57,816637,0
+ACGL.US,D,20250606,000000,95.23,95.9983,94.74,95.53,711381,0
+ACGL.US,D,20250609,000000,95.37,95.39,91.12,92.35,1345269,0
+ACGL.US,D,20250610,000000,90.73,90.98,89.24,89.77,1770205,0
+ACGL.US,D,20250611,000000,89.98,90.43,89.04,89.39,2482881,0
+ACGL.US,D,20250612,000000,89.21,91.93,89.06,91.91,1658595,0
+ACGL.US,D,20250613,000000,91.54,92.1775,90.75,90.99,1654475,0
+ACGL.US,D,20250616,000000,91.17,92.12,90.89,91.14,2078277,0
+ACGL.US,D,20250617,000000,90.595,90.595,88.95,90.15,1956710,0
+ACGL.US,D,20250618,000000,89.87,90.98,89.725,90.3,1559429,0
+ACGL.US,D,20250620,000000,90.68,91.6,89.82,90.17,2503561,0
+ACGL.US,D,20250623,000000,90.45,91.14,89.92,91.11,1587397,0
+ACGL.US,D,20250624,000000,91.36,91.515,90.22,90.97,1505486,0
+ACGL.US,D,20250625,000000,90.6,90.64,88.98,89.23,1415940,0
+ACGL.US,D,20250626,000000,89.6,90.4,89.28,90.29,1532552,0
+ACGL.US,D,20250627,000000,90.22,91.09,89.55,90.32,2285246,0
+ACGL.US,D,20250630,000000,90.02,91.41,90.02,91.05,1909942,0
+ACGL.US,D,20250701,000000,91.4,91.96,90.435,91.5,3133408,0
+ACGL.US,D,20250702,000000,91.17,91.5,87.83,88.38,3496737,0
+ACGL.US,D,20250703,000000,88.88,89.66,88.51,89.19,1964531,0
+ACGL.US,D,20250707,000000,89.04,89.675,88.665,89.42,2902349,0
+ACGL.US,D,20250708,000000,88.98,90.97,88.85,90.21,2430750,0
+ACGL.US,D,20250709,000000,89.61,90.28,87.7,87.92,3287845,0
+ACGL.US,D,20250710,000000,87.47,88.58,86.54,88.56,2525775,0
+ACGL.US,D,20250711,000000,88.03,88.36,87.36,87.84,1943647,0
+ACGL.US,D,20250714,000000,87.64,91.42,87.64,90.59,4127912,0
+ACGL.US,D,20250715,000000,90.1,90.7,88.075,88.19,2209470,0
+ACGL.US,D,20250716,000000,88.57,89.175,87.58,89.07,2349068,0
+ACGL.US,D,20250717,000000,89,89.38,88,88.66,2596644,0
+ACGL.US,D,20250718,000000,88.5,89.07,88.101,88.35,6501843,0
+ACGL.US,D,20250721,000000,88.18,88.57,87.53,87.55,2396164,0
+ACGL.US,D,20250722,000000,88.08,89.15,87.87,89,2523512,0
+ACGL.US,D,20250723,000000,89.36,89.595,87.92,88.62,2925877,0
+ACGL.US,D,20250724,000000,88.42,88.505,87.8,88,2188769,0
+ACGL.US,D,20250725,000000,88.28,89.065,87.8964,88.89,2552610,0
+ACGL.US,D,20250728,000000,88.58,88.76,86.47,86.5,2260433,0
+ACGL.US,D,20250729,000000,87.21,87.295,85.69,86.12,3428782,0
+ACGL.US,D,20250730,000000,89.83,89.83,84.81,85.61,3698041,0
+ACGL.US,D,20250731,000000,85.35,86.65,85.07,86.06,2798299,0
+ACGL.US,D,20250801,000000,86.38,88.055,86.285,88,2846752,0
+ACGL.US,D,20250804,000000,87.92,89.04,87.89,88.51,2315048,0
+ACGL.US,D,20250805,000000,88.67,89.18,88.14,88.66,1743159,0
+ACGL.US,D,20250806,000000,88.94,90.11,88.56,89.76,2386414,0
+ACGL.US,D,20250807,000000,89.99,90.06,87.78,88.86,2165803,0
+ACGL.US,D,20250808,000000,89.08,89.73,88.489,88.83,1345769,0
+ACGL.US,D,20250811,000000,88.88,90.5,88.88,89.88,2212851,0
+ACGL.US,D,20250812,000000,89.89,90.08,87.77,87.78,2340816,0
+ACGL.US,D,20250813,000000,88.13,89.97,87.9289,89.95,2233858,0
+ACGL.US,D,20250814,000000,89.91,91.9,89.473,91.46,2019788,0
+ACGL.US,D,20250815,000000,92,92,90.44,90.72,3051822,0
+ACGL.US,D,20250818,000000,90.66,91.105,90.225,90.35,1929056,0
+ACGL.US,D,20250819,000000,90.54,91.87,90,91.84,1320205,0
+ACGL.US,D,20250820,000000,92.03,93.37,91.56,92.84,1190228,0
+ACGL.US,D,20250821,000000,92.65,94.265,92.65,93.54,1584215,0
+ACGL.US,D,20250822,000000,94.09,94.5097,93.25,93.41,1820244,0
+ACGL.US,D,20250825,000000,93.03,93.3,91.83,91.88,1004268,0
+ACGL.US,D,20250826,000000,91.48,91.63,90.545,90.9,3230271,0
+ACGL.US,D,20250827,000000,91,92,90.9606,91.71,1098368,0
+ACGL.US,D,20250828,000000,91.71,91.71,90.6,91.2,1346618,0
+ACGL.US,D,20250829,000000,91.32,91.97,91.0929,91.53,1562970,0
+ACGL.US,D,20250902,000000,91.74,92.305,91.08,91.32,2121606,0
+ACGL.US,D,20250903,000000,91.11,93.08,91,92.9,2234851,0
+ACGL.US,D,20250904,000000,93.58,93.8,92.1,92.22,1591310,0
+ACGL.US,D,20250905,000000,92.13,92.49,91.09,91.29,1403701,0
+ACGL.US,D,20250908,000000,93.5,93.5,90.13,90.9,2393042,0
+ACGL.US,D,20250909,000000,90.9,91.035,89.49,89.61,2643557,0
+ACGL.US,D,20250910,000000,89.04,90.65,88.695,90.6,2067856,0
+ACGL.US,D,20250911,000000,90.7,92.37,90.68,92.29,1562548,0
+ACGL.US,D,20250912,000000,92.2,92.925,91.97,92.26,1256486,0
+ACGL.US,D,20250915,000000,91.99,92.205,89.7,89.86,1767050,0
+ACGL.US,D,20250916,000000,88.96,89.23,87.2,87.38,2710456,0
+ACGL.US,D,20250917,000000,87.31,88.03,87.11,87.35,2533489,0
+ACGL.US,D,20250918,000000,87.04,88.76,87.01,88.19,2249815,0
+ACGL.US,D,20250919,000000,88.85,89.01,88.27,88.4,4190225,0
+ACGL.US,D,20250922,000000,88.34,88.78,87.77,88.03,3034880,0
+ACGL.US,D,20250923,000000,88.03,88.65,87.58,88.46,2210359,0
+ACGL.US,D,20250924,000000,88.47,90.86,88.21,90.76,2825909,0
+ACGL.US,D,20250925,000000,91,91.58,88.765,89.57,2230435,0
+ACGL.US,D,20250926,000000,90,91.05,89.7,90.88,1444442,0
+ACGL.US,D,20250929,000000,90.87,90.87,89.26,89.83,1242570,0
+ACGL.US,D,20250930,000000,89.82,90.935,89.505,90.73,1724791,0
+ACGL.US,D,20251001,000000,90.24,91.06,89.79,90.31,1446948,0
+ACGL.US,D,20251002,000000,89.64,90.42,88.77,89.08,1460406,0
+ACGL.US,D,20251003,000000,88.85,91.525,88.825,90.79,1801384,0
+ACGL.US,D,20251006,000000,91.03,92.06,90.86,91.35,1474645,0
+ACGL.US,D,20251007,000000,91.65,94.11,91.65,94.1,2144070,0
+ACGL.US,D,20251008,000000,94.67,94.805,92.83,93.1,1651609,0
+ACGL.US,D,20251009,000000,93.11,93.615,91.86,92.23,1441561,0
+ACGL.US,D,20251010,000000,92.71,92.995,91.81,92.47,1795362,0
+ACGL.US,D,20251013,000000,90.87,92.855,90.86,92.25,1779057,0
+ACGL.US,D,20251014,000000,92.25,92.81,90.82,92.23,1813750,0
+ACGL.US,D,20251015,000000,91.55,92,88.765,89.57,2137460,0
+ACGL.US,D,20251016,000000,88.34,88.5,85.93,86.23,3507314,0
+ACGL.US,D,20251017,000000,86.51,87.43,86.31,86.51,6463161,0
+ACGL.US,D,20251020,000000,87.11,87.25,86,86.97,1892211,0
+ACGL.US,D,20251021,000000,86.84,88.055,86.3525,87.7,1653198,0
+ACGL.US,D,20251022,000000,88.06,88.4,86.945,87.88,1691297,0
+ACGL.US,D,20251023,000000,88.18,88.29,86.98,87.46,1221007,0
+ACGL.US,D,20251024,000000,87.46,87.6392,86.81,87.15,1390432,0
+ACGL.US,D,20251027,000000,87,87.62,85.785,85.94,2303574,0
+ACGL.US,D,20251028,000000,87.04,87.04,82.445,84.72,3721659,0
+ACGL.US,D,20251029,000000,84.59,86.14,84,85.85,2765371,0
+ACGL.US,D,20251030,000000,86.09,87.12,85,86.64,3465769,0
+ACGL.US,D,20251031,000000,85.83,87,85.68,86.31,2265914,0
+ACGL.US,D,20251103,000000,86.31,86.31,84.695,86,2815899,0
+ACGL.US,D,20251104,000000,85.99,87.63,85.99,87.47,2748962,0
+ACGL.US,D,20251105,000000,87.69,88.6,87.485,87.55,2396001,0
+ACGL.US,D,20251106,000000,87.52,88.96,87.41,87.76,2573729,0
+ACGL.US,D,20251107,000000,87.96,89.64,87.79,89.57,2431572,0
+ACGL.US,D,20251110,000000,88.78,89.99,88.64,89.79,2620461,0
+ACGL.US,D,20251111,000000,90,91.13,89.905,90.66,2563986,0
+ACGL.US,D,20251112,000000,90.66,91.94,90.4801,91.78,1910996,0
+ACGL.US,D,20251113,000000,92,93.58,91.85,92.76,2329844,0
+ACGL.US,D,20251114,000000,93.1,93.57,91.555,92.52,1554935,0
+ACGL.US,D,20251117,000000,92.85,93.125,91.665,91.81,1318496,0
+ACGL.US,D,20251118,000000,91.62,92.76,91.22,91.79,1467350,0
+ACGL.US,D,20251119,000000,91.71,92.05,90.86,91.17,1499177,0
+ACGL.US,D,20251120,000000,91.53,92.27,91.27,91.88,1661275,0
+ACGL.US,D,20251121,000000,92.08,93.57,91.59,92.46,1611270,0
+ACGL.US,D,20251124,000000,92.46,92.56,91.23,91.94,3317130,0
+ACGL.US,D,20251125,000000,93.01,93.959,92.775,93.61,1851183,0
+ACGL.US,D,20251126,000000,93.65,94.469,93.365,94.4,1587829,0
+ACGL.US,D,20251128,000000,94.46,94.94,93.9,93.92,897587,0
+ACGL.US,D,20251201,000000,94,94.5399,92.69,93.16,1662726,0
+ACGL.US,D,20251202,000000,92.96,93.43,91.93,92.69,2262724,0
+ACGL.US,D,20251203,000000,92.87,93.79,92.06,92.72,2503883,0
+ACGL.US,D,20251204,000000,92.68,93.33,91.85,92.39,1647680,0
+ACGL.US,D,20251205,000000,92.17,92.17,91.2048,91.72,1432399,0
+ACGL.US,D,20251208,000000,91.215,91.49,90.5001,90.94,2009642,0
+ACGL.US,D,20251209,000000,91.03,92.41,91.03,91.92,1703611,0
+ACGL.US,D,20251210,000000,92.08,93.165,91.63,91.77,3199257,0
+ACGL.US,D,20251211,000000,92.22,94.32,91.46,93.64,3490781,0
+ACGL.US,D,20251212,000000,94.28,94.28,93.42,93.92,3601622,0
+ACGL.US,D,20251215,000000,94.28,96,93.85,95.72,2637412,0
+ACGL.US,D,20251216,000000,96,96.035,95.015,95.58,2429550,0
+ACGL.US,D,20251217,000000,95.395,96.35,95.03,95.89,2337013,0
+ACGL.US,D,20251218,000000,95.37,96.51,94.78,96.45,2263163,0
+ACGL.US,D,20251219,000000,96.45,96.66125,95.52,96.2,8319856,0
+ACGL.US,D,20251222,000000,95.66,97.18,95.58,97.12,1394815,0
+ACGL.US,D,20251223,000000,97.18,97.6,96.855,96.96,1696223,0
+ACGL.US,D,20251224,000000,96.96,97.385,96.25,96.4,649725,0
+ACGL.US,D,20251226,000000,96.55,96.66,95.74,95.87,1324043,0
+ACGL.US,D,20251229,000000,96.04,96.54,95.845,96.39,1094757,0
+ACGL.US,D,20251230,000000,96.18,96.76,95.93,96.66,1125291,0
+ACGL.US,D,20251231,000000,96.5,96.72,95.91,95.92,1159716,0
+ACGL.US,D,20260102,000000,95.77,95.79,93.56,93.86,1563396,0
+ACGL.US,D,20260105,000000,92.81,95.4515,92.5101,94.44,2225165,0
+ACGL.US,D,20260106,000000,93.95,94.44,93.029,93.92,1622007,0
+ACGL.US,D,20260107,000000,93.92,95.2,93.69,95.16,1890712,0
+ACGL.US,D,20260108,000000,95.19,96.65,95.19,96.38,1404657,0
+ACGL.US,D,20260109,000000,95.89,96.7099,95.085,95.18,1505546,0
+ACGL.US,D,20260112,000000,95.38,95.74,92.88,93.24,2212902,0
+ACGL.US,D,20260113,000000,93.08,93.4375,90.4279,90.77,2577698,0
+ACGL.US,D,20260114,000000,90.75,91.645,90.605,91.29,2864489,0
+ACGL.US,D,20260115,000000,91.42,92.165,90.36,90.94,2472354,0
+ACGL.US,D,20260116,000000,90.81,90.92,89.94,90.65,7704788,0
+ACGL.US,D,20260120,000000,90.17,92.11,90.0626,91.8,2463722,0
+ACGL.US,D,20260121,000000,91.78,92.96,90.55,92.28,2341986,0
+ACGL.US,D,20260122,000000,91.69,92.58,90.96,92.51,1848132,0
+ACGL.US,D,20260123,000000,92.02,93.27,91.44,92.96,1686573,0
+ACGL.US,D,20260126,000000,93.43,94.45,93.17,93.7,2531970,0
+ACGL.US,D,20260127,000000,93.62,93.74,92.45,93.46,1580470,0
+ACGL.US,D,20260128,000000,93.38,94.83,92.96,94.17,1955050,0
+ACGL.US,D,20260129,000000,94.86,95.91,94.3,95.72,1965238,0
+ACGL.US,D,20260130,000000,96.03,96.55,95.19,96.04,2216187,0
+ACGL.US,D,20260202,000000,96.26,96.95,95.775,96.71,1665376,0
+ACGL.US,D,20260203,000000,96.22,97.8499,96,96.82,1302060,0
+ACGL.US,D,20260204,000000,97.3,100.5,97.165,100.13,2346154,0
+ACGL.US,D,20260205,000000,100.98,102.525,100.68,101.98,2295169,0
+ACGL.US,D,20260206,000000,101.66,103.39,100.745,100.95,1723984,0
+ACGL.US,D,20260209,000000,100.61,101.18,96,96.06,2925671,0
+ACGL.US,D,20260210,000000,95.84,99.08,94.84,97.85,2483141,0
+ACGL.US,D,20260211,000000,97.75,98.8,95.71,98.61,2007712,0
+ACGL.US,D,20260212,000000,98.54,100.95,97.66,99.85,2704159,0
+ACGL.US,D,20260213,000000,99.85,100.28,97.39,98.38,1962326,0
+ACGL.US,D,20260217,000000,99.39,100.86,98.78,98.88,2365335,0
+ACGL.US,D,20260218,000000,98.39,98.4,95.93,98.06,1758422,0
diff --git a/daily/us/nasdaq stocks/1/adag.us.txt b/daily/us/nasdaq stocks/1/adag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60ff6ced5445de92a76bf5cb8fea5b67a2127db4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adag.us.txt	
@@ -0,0 +1,1259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAG.US,D,20210209,000000,20.4,31,20.21,29.99,5135344,0
+ADAG.US,D,20210210,000000,27.6183,28.5,26.01,26.2,1014890,0
+ADAG.US,D,20210211,000000,26,31.83,26,29.6,499801,0
+ADAG.US,D,20210212,000000,28.01,28.74,26.21,27.66,309344,0
+ADAG.US,D,20210216,000000,26.5,26.95,25.38,25.56,187260,0
+ADAG.US,D,20210217,000000,25.5,26.15,25.12,25.46,142744,0
+ADAG.US,D,20210218,000000,25.38,25.55,24.6238,25.16,94077,0
+ADAG.US,D,20210219,000000,25.43,27.1,25.2,26.32,76289,0
+ADAG.US,D,20210222,000000,25.52,26.45,25.4,26.24,184558,0
+ADAG.US,D,20210223,000000,25,25.365,24.835,24.86,209125,0
+ADAG.US,D,20210224,000000,25,25.1465,24.72,25,63764,0
+ADAG.US,D,20210225,000000,25.16,25.16,24.5,24.86,76056,0
+ADAG.US,D,20210226,000000,24.18,24.65,23.9,24.5,47084,0
+ADAG.US,D,20210301,000000,24.5,24.98,24.4,24.98,12540,0
+ADAG.US,D,20210302,000000,24.97,24.97,23.99,24.56,14571,0
+ADAG.US,D,20210303,000000,24.56,24.57,23.48,23.75,70398,0
+ADAG.US,D,20210304,000000,23.65,23.89,22.5,22.99,94275,0
+ADAG.US,D,20210305,000000,22.85,23.18,22,23.11,70573,0
+ADAG.US,D,20210308,000000,23.5,24.46,21.57,21.72,90921,0
+ADAG.US,D,20210309,000000,21.83,22.2099,21.02,21.22,66728,0
+ADAG.US,D,20210310,000000,21.25,21.43,20.78,21.01,105248,0
+ADAG.US,D,20210311,000000,21.01,21.38,20.5,21.38,70001,0
+ADAG.US,D,20210312,000000,20.95,23,20.605,22.22,45636,0
+ADAG.US,D,20210315,000000,22.5,22.505,21.41,21.95,17299,0
+ADAG.US,D,20210316,000000,21.94,22.36,21.91,22.36,10117,0
+ADAG.US,D,20210317,000000,21.97,22,21.6,22,5575,0
+ADAG.US,D,20210318,000000,22.11,22.11,21.31,21.41,6743,0
+ADAG.US,D,20210319,000000,21.1,21.35,20.78,20.95,22761,0
+ADAG.US,D,20210322,000000,20.75,20.76,18.66,18.77,81909,0
+ADAG.US,D,20210323,000000,19.6,19.74,18.55,18.73,177386,0
+ADAG.US,D,20210324,000000,19.13,19.13,17.51,17.74,23873,0
+ADAG.US,D,20210325,000000,17.93,18.34,17.7,17.71,9431,0
+ADAG.US,D,20210326,000000,18.02,19.58,17.35,17.73,12757,0
+ADAG.US,D,20210329,000000,17.9,18.79,17,17,11103,0
+ADAG.US,D,20210330,000000,17.0001,17.86,17.0001,17.39,17920,0
+ADAG.US,D,20210331,000000,17.6,18.275,17.6,17.95,21501,0
+ADAG.US,D,20210401,000000,17.88,18.25,17.68,17.68,8800,0
+ADAG.US,D,20210405,000000,17.9,18.63,17.755,17.87,10884,0
+ADAG.US,D,20210406,000000,18.4591,18.54,17.6,17.75,4892,0
+ADAG.US,D,20210407,000000,18.261,18.261,16.95,16.95,17633,0
+ADAG.US,D,20210408,000000,16.96,17.1899,15.275,15.84,23312,0
+ADAG.US,D,20210409,000000,15.85,16.27,14.28,14.48,43013,0
+ADAG.US,D,20210412,000000,14.73,14.91,13.05,13.43,32398,0
+ADAG.US,D,20210413,000000,13.63,13.89,13.2,13.46,18590,0
+ADAG.US,D,20210414,000000,13.6059,13.85,13.06,13.6,25867,0
+ADAG.US,D,20210415,000000,13.9,13.9,13.085,13.2,26180,0
+ADAG.US,D,20210416,000000,13.46,13.8,13.25,13.39,19529,0
+ADAG.US,D,20210419,000000,13.31,13.47,12.67,13.33,9766,0
+ADAG.US,D,20210420,000000,13.21,13.73,12.9,13.5,102651,0
+ADAG.US,D,20210421,000000,13.34,15.6,13.21,15.4,51807,0
+ADAG.US,D,20210422,000000,15.4,15.4,14.07,14.07,72658,0
+ADAG.US,D,20210423,000000,14.28,14.88,14.07,14.88,7190,0
+ADAG.US,D,20210426,000000,14.37,15.13,14.37,15.05,9624,0
+ADAG.US,D,20210427,000000,15.04,15.43,15.025,15.175,6010,0
+ADAG.US,D,20210428,000000,15.3976,15.66,14.57,14.81,170162,0
+ADAG.US,D,20210429,000000,14.8717,15.215,14.32,14.78,11415,0
+ADAG.US,D,20210430,000000,14.92,15.66,14.3001,14.6,90347,0
+ADAG.US,D,20210503,000000,15.3,15.3,14.2975,14.49,11528,0
+ADAG.US,D,20210504,000000,14.39,14.39,13.31,13.69,19733,0
+ADAG.US,D,20210505,000000,13.4,14.36,13.05,13.4,11592,0
+ADAG.US,D,20210506,000000,13.08,13.2,12.51,12.67,16032,0
+ADAG.US,D,20210507,000000,12.72,12.92,12.5,12.65,12774,0
+ADAG.US,D,20210510,000000,12.5474,12.5474,11.73,11.8,20574,0
+ADAG.US,D,20210511,000000,11.34,14.35,11.11,13.08,166720,0
+ADAG.US,D,20210512,000000,13.1,15.24,12.09,12.55,27692,0
+ADAG.US,D,20210513,000000,13.05,14.2806,12.55,12.55,6890,0
+ADAG.US,D,20210514,000000,12.61,13.1654,12.55,12.7,3712,0
+ADAG.US,D,20210517,000000,12.8,12.8,12.55,12.6,4340,0
+ADAG.US,D,20210518,000000,12.7,13.1696,12.5,12.53,4092,0
+ADAG.US,D,20210519,000000,13.35,14,12.62,12.64,8577,0
+ADAG.US,D,20210520,000000,13.28,13.4124,12.8,12.8,14580,0
+ADAG.US,D,20210521,000000,13.14,14.31,13.14,13.2,61204,0
+ADAG.US,D,20210524,000000,13.25,13.39,12.8,13,11065,0
+ADAG.US,D,20210525,000000,13.98,13.98,12.81,13,10525,0
+ADAG.US,D,20210526,000000,12.85,13.25,12.69,12.74,12070,0
+ADAG.US,D,20210527,000000,12.67,13.3162,12.67,12.7,8979,0
+ADAG.US,D,20210528,000000,13.5,14.7225,13.5,14.18,161116,0
+ADAG.US,D,20210601,000000,14.47,14.6,13.89,13.99,903033,0
+ADAG.US,D,20210602,000000,14,14.26,13.51,13.78,11294,0
+ADAG.US,D,20210603,000000,13.85,14,13.65,13.65,5886,0
+ADAG.US,D,20210604,000000,13.74,13.86,13.74,13.78,3262,0
+ADAG.US,D,20210607,000000,13.95,13.99,13.78,13.9,10949,0
+ADAG.US,D,20210608,000000,13.97,13.97,13.68,13.68,8755,0
+ADAG.US,D,20210609,000000,13.61,13.7,13.52,13.56,7975,0
+ADAG.US,D,20210610,000000,13.68,13.79,13.68,13.73,3103,0
+ADAG.US,D,20210611,000000,13.77,13.775,13.53,13.53,4896,0
+ADAG.US,D,20210614,000000,13.5238,13.7148,13.5238,13.59,10697,0
+ADAG.US,D,20210615,000000,13.65,13.65,13.57,13.61,2106,0
+ADAG.US,D,20210616,000000,14.01,14.06,13.7001,13.8601,6149,0
+ADAG.US,D,20210617,000000,14.0261,14.3,13.8,14,10259,0
+ADAG.US,D,20210618,000000,14,14.09,13.75,14,15655,0
+ADAG.US,D,20210621,000000,14.04,14.04,13.83,13.89,7497,0
+ADAG.US,D,20210622,000000,13.78,14.4,13.27,14.01,26608,0
+ADAG.US,D,20210623,000000,13.93,14.19,13.93,14,13755,0
+ADAG.US,D,20210624,000000,13.99,14.09,13.4589,13.99,42984,0
+ADAG.US,D,20210625,000000,14.44,14.44,14.02,14.25,115682,0
+ADAG.US,D,20210628,000000,14.27,14.68,14.0201,14.29,130140,0
+ADAG.US,D,20210629,000000,14.22,14.5448,13.55,13.96,18202,0
+ADAG.US,D,20210630,000000,13.8,14.0691,13.5,13.56,36013,0
+ADAG.US,D,20210701,000000,13.53,13.9899,13.53,13.9,8551,0
+ADAG.US,D,20210702,000000,13.75,13.85,13.58,13.68,16598,0
+ADAG.US,D,20210706,000000,13.68,13.7,12.6762,12.7,45642,0
+ADAG.US,D,20210707,000000,13.3,13.6278,13.01,13.49,73571,0
+ADAG.US,D,20210708,000000,13.33,13.51,13.0257,13.47,13464,0
+ADAG.US,D,20210709,000000,13.28,14.26,13.28,14.18,36481,0
+ADAG.US,D,20210712,000000,14.15,15.165,14.15,15.165,25795,0
+ADAG.US,D,20210713,000000,15.25,17.3907,15.25,16.85,53991,0
+ADAG.US,D,20210714,000000,17.35,18.45,16.61,17.95,73212,0
+ADAG.US,D,20210715,000000,17.81,17.81,16.9001,17.7,56713,0
+ADAG.US,D,20210716,000000,17.45,18.9,17.45,18.62,80992,0
+ADAG.US,D,20210719,000000,18.33,19.075,17.5001,18.64,45942,0
+ADAG.US,D,20210720,000000,18.85,19.14,17.97,19,47402,0
+ADAG.US,D,20210721,000000,19.06,19.88,18.47,19.88,45990,0
+ADAG.US,D,20210722,000000,19.95,20.9799,19.01,20.68,65709,0
+ADAG.US,D,20210723,000000,20.66,20.79,18.92,20.07,173084,0
+ADAG.US,D,20210726,000000,19.82,19.82,16.78,16.86,63705,0
+ADAG.US,D,20210727,000000,16.02,16.3,13.7,13.7,80323,0
+ADAG.US,D,20210728,000000,14.05,15.684,14.05,15.46,124224,0
+ADAG.US,D,20210729,000000,15.24,15.67,15.01,15.43,104937,0
+ADAG.US,D,20210730,000000,15.6,15.77,15.24,15.47,10707,0
+ADAG.US,D,20210802,000000,15.8,17.03,15.7,16.49,29428,0
+ADAG.US,D,20210803,000000,16.28,17.46,15.5,16.74,21740,0
+ADAG.US,D,20210804,000000,16.97,17.99,16.97,17.99,12902,0
+ADAG.US,D,20210805,000000,17.8,19.4,17.6,19.21,45250,0
+ADAG.US,D,20210806,000000,19.1,19.1,17.15,17.41,23767,0
+ADAG.US,D,20210809,000000,17.29,19.755,17.26,18.77,20762,0
+ADAG.US,D,20210810,000000,18.89,18.89,18.4,18.4,1547,0
+ADAG.US,D,20210811,000000,18.71,18.71,16.86,17.21,8782,0
+ADAG.US,D,20210812,000000,16.77,17.84,16.77,17.3,8285,0
+ADAG.US,D,20210813,000000,17.11,18.5,17.11,18.5,6452,0
+ADAG.US,D,20210816,000000,18.5,18.5,17.54,18,6866,0
+ADAG.US,D,20210817,000000,17.27,18.975,17,18.545,36465,0
+ADAG.US,D,20210818,000000,18.53,18.53,17.555,17.8,5555,0
+ADAG.US,D,20210819,000000,17.09,18.03,17.0544,17.49,22118,0
+ADAG.US,D,20210820,000000,17.38,17.805,16.01,16.5,48548,0
+ADAG.US,D,20210823,000000,16.5,17.4285,16.02,16.6,7153,0
+ADAG.US,D,20210824,000000,17.05,17.99,16.81,16.89,17036,0
+ADAG.US,D,20210825,000000,17.87,17.87,16.775,17.0905,32017,0
+ADAG.US,D,20210826,000000,16.9,17.45,16.435,16.88,4556,0
+ADAG.US,D,20210827,000000,16.59,17.05,16.51,16.97,9938,0
+ADAG.US,D,20210830,000000,16.66,16.98,16.02,16.7862,17756,0
+ADAG.US,D,20210831,000000,16.72,16.72,15.69,16.16,24678,0
+ADAG.US,D,20210901,000000,17.35,18.3,16.3,16.49,45642,0
+ADAG.US,D,20210902,000000,17,17.63,16.61,16.82,21575,0
+ADAG.US,D,20210903,000000,16.61,17.1547,16.61,16.77,5223,0
+ADAG.US,D,20210907,000000,16.8,16.9,16.25,16.48,21661,0
+ADAG.US,D,20210908,000000,16.5,17.06,16.47,17.05,52552,0
+ADAG.US,D,20210909,000000,17.08,17.3,16.88,17.15,39390,0
+ADAG.US,D,20210910,000000,17.1551,17.1551,16,16.41,15574,0
+ADAG.US,D,20210913,000000,16.5,16.5,15,15.49,20832,0
+ADAG.US,D,20210914,000000,15.56,15.68,15.23,15.68,52353,0
+ADAG.US,D,20210915,000000,15.54,15.87,14.08,15.25,105641,0
+ADAG.US,D,20210916,000000,15.04,15.04,14.51,14.51,15369,0
+ADAG.US,D,20210917,000000,14.84,15.22,14.46,15.22,23032,0
+ADAG.US,D,20210920,000000,14.63,14.7,14.2426,14.7,3784,0
+ADAG.US,D,20210921,000000,14.7,14.7,13.51,14.48,17128,0
+ADAG.US,D,20210922,000000,14.58,14.9765,14.3135,14.35,21777,0
+ADAG.US,D,20210923,000000,14.23,14.39,14.2,14.39,2586,0
+ADAG.US,D,20210924,000000,14.08,14.3,14.08,14.205,3758,0
+ADAG.US,D,20210927,000000,14.5,14.5,14.21,14.25,11316,0
+ADAG.US,D,20210928,000000,14.35,14.35,14.08,14.29,9190,0
+ADAG.US,D,20210929,000000,14.36,14.48,14.12,14.48,6037,0
+ADAG.US,D,20210930,000000,14.36,14.5,14.25,14.365,3497,0
+ADAG.US,D,20211001,000000,14.03,14.25,14.01,14.25,5796,0
+ADAG.US,D,20211004,000000,14.25,14.48,13.87,14.44,34425,0
+ADAG.US,D,20211005,000000,14.5,14.5,13.97,14.18,31556,0
+ADAG.US,D,20211007,000000,14,14.1,13.65,13.65,11896,0
+ADAG.US,D,20211008,000000,13.68,13.805,13.3,13.3,12725,0
+ADAG.US,D,20211011,000000,13.45,13.94,12.54,12.54,22461,0
+ADAG.US,D,20211012,000000,12.54,12.7,12.31,12.31,32803,0
+ADAG.US,D,20211013,000000,12.21,12.5,10.88,11.35,63630,0
+ADAG.US,D,20211014,000000,11.39,11.865,11.01,11.74,18370,0
+ADAG.US,D,20211015,000000,11.9,12.23,11.4,11.7,33926,0
+ADAG.US,D,20211018,000000,11.7,11.93,11.7,11.84,14621,0
+ADAG.US,D,20211019,000000,11.76,12.4,11.71,11.84,35000,0
+ADAG.US,D,20211020,000000,11.76,12.145,11.76,12.09,22272,0
+ADAG.US,D,20211021,000000,11.83,12.285,11.81,12.15,13479,0
+ADAG.US,D,20211022,000000,12.22,12.26,11.8,11.84,23852,0
+ADAG.US,D,20211025,000000,11.83,11.83,11.765,11.81,13184,0
+ADAG.US,D,20211026,000000,11.77,11.835,11.5,11.83,9696,0
+ADAG.US,D,20211027,000000,11.51,12,11.51,11.82,10906,0
+ADAG.US,D,20211028,000000,11.79,11.82,11.13,11.13,26081,0
+ADAG.US,D,20211029,000000,11.88,11.88,11.02,11.24,19479,0
+ADAG.US,D,20211101,000000,11.4,11.94,11.255,11.59,14222,0
+ADAG.US,D,20211102,000000,11.2801,11.76,11.2801,11.5,9893,0
+ADAG.US,D,20211103,000000,11.7053,11.7053,11.2,11.2,11531,0
+ADAG.US,D,20211104,000000,11.79,11.9,11.7,11.82,10709,0
+ADAG.US,D,20211105,000000,11.75,11.9,11.7,11.71,6950,0
+ADAG.US,D,20211108,000000,11.68,11.7,11.5,11.5,2833,0
+ADAG.US,D,20211109,000000,10.99,11.69,10.99,11.33,9275,0
+ADAG.US,D,20211110,000000,11.2,12,11.18,12,11436,0
+ADAG.US,D,20211111,000000,11.99,12,11.6,11.6,7061,0
+ADAG.US,D,20211112,000000,11.6,11.97,10.98,11,13325,0
+ADAG.US,D,20211115,000000,11,11,10.06,10.29,19360,0
+ADAG.US,D,20211116,000000,10.07,10.59,9.5002,9.65,23456,0
+ADAG.US,D,20211117,000000,9.77,9.85,9.34,9.36,28911,0
+ADAG.US,D,20211118,000000,9.68,9.84,9.4101,9.62,15246,0
+ADAG.US,D,20211119,000000,9.75,9.83,9.75,9.76,19565,0
+ADAG.US,D,20211122,000000,9.75,9.83,9.2928,9.2928,12768,0
+ADAG.US,D,20211123,000000,9.51,9.73,9,9,12540,0
+ADAG.US,D,20211124,000000,9,9.21,8.7342,9,17779,0
+ADAG.US,D,20211126,000000,9,9.345,8.69,8.69,6952,0
+ADAG.US,D,20211129,000000,8.69,9.08,8.5,8.5,22694,0
+ADAG.US,D,20211130,000000,9.3,9.3,7.72,8.22,87994,0
+ADAG.US,D,20211201,000000,8.28,8.57,7.3686,8.26,19137,0
+ADAG.US,D,20211202,000000,8.09,8.31,7.8,7.8,8243,0
+ADAG.US,D,20211203,000000,7.8,7.9,7.6267,7.77,8156,0
+ADAG.US,D,20211206,000000,7.95,8.8899,7.73,8.27,95657,0
+ADAG.US,D,20211207,000000,8.4,10.69,8.4,9.95,102534,0
+ADAG.US,D,20211208,000000,10.28,10.8815,9.9365,10.18,38471,0
+ADAG.US,D,20211209,000000,9.89,10.295,9.4,9.67,24119,0
+ADAG.US,D,20211210,000000,9.49,9.7,9.36,9.4,11034,0
+ADAG.US,D,20211213,000000,9.48,9.48,8.04,8.13,39780,0
+ADAG.US,D,20211214,000000,8.34,9.29,8.27,8.79,21010,0
+ADAG.US,D,20211215,000000,9.13,9.2,8.79,8.99,5352,0
+ADAG.US,D,20211216,000000,8.3949,8.5,7.71,7.74,17166,0
+ADAG.US,D,20211217,000000,7.64,8.225,7.51,7.51,19859,0
+ADAG.US,D,20211220,000000,7.56,8.48,7.52,7.52,31238,0
+ADAG.US,D,20211221,000000,7.75,8.2,7,7.92,37647,0
+ADAG.US,D,20211222,000000,7.77,8.08,7.39,7.4,20876,0
+ADAG.US,D,20211223,000000,7.45,7.65,7.39,7.5,29621,0
+ADAG.US,D,20211227,000000,7.38,7.8399,7.38,7.56,25219,0
+ADAG.US,D,20211228,000000,7.6,7.84,7.55,7.69,13053,0
+ADAG.US,D,20211229,000000,7.7,8.507,7.7,7.89,19261,0
+ADAG.US,D,20211230,000000,7.91,8.29,7.91,8.1,4541,0
+ADAG.US,D,20211231,000000,8.12,8.17,8.01,8.0684,7982,0
+ADAG.US,D,20220103,000000,8.03,8.04,8.03,8.04,1433,0
+ADAG.US,D,20220104,000000,7.88,8.36,7.5,7.71,11193,0
+ADAG.US,D,20220105,000000,7.51,7.95,7.51,7.73,15715,0
+ADAG.US,D,20220106,000000,7.7,8.15,7.56,8.15,7259,0
+ADAG.US,D,20220107,000000,8.09,8.8249,8.0384,8.785,13636,0
+ADAG.US,D,20220110,000000,8.78,8.78,8.5,8.69,3775,0
+ADAG.US,D,20220111,000000,8.642,8.98,8.27,8.3,24965,0
+ADAG.US,D,20220112,000000,8.32,9.25,8.3101,8.76,7225,0
+ADAG.US,D,20220113,000000,8.77,8.79,8.15,8.53,16694,0
+ADAG.US,D,20220114,000000,8.1527,8.45,7.65,8.185,13162,0
+ADAG.US,D,20220118,000000,7.96,8.54,7.5807,7.6001,35871,0
+ADAG.US,D,20220119,000000,7.8001,8.49,7.67,7.67,33850,0
+ADAG.US,D,20220120,000000,7.68,7.68,7.3,7.49,15653,0
+ADAG.US,D,20220121,000000,7.15,7.47,7.13,7.47,5676,0
+ADAG.US,D,20220124,000000,7.403,7.403,7.02,7.12,9589,0
+ADAG.US,D,20220125,000000,6.62,6.9,5.71,6.67,35223,0
+ADAG.US,D,20220126,000000,6.79,7.5,6.79,7.195,9688,0
+ADAG.US,D,20220127,000000,7.2,7.2,6.67,6.98,21376,0
+ADAG.US,D,20220128,000000,6.94,7.41,6.48,6.96,65655,0
+ADAG.US,D,20220131,000000,7.17,7.24,7.17,7.24,523,0
+ADAG.US,D,20220201,000000,7.2,7.327,7.2,7.32,4061,0
+ADAG.US,D,20220202,000000,7.4,7.4,7.04,7.36,2199,0
+ADAG.US,D,20220203,000000,7.31,7.34,7.1,7.24,3517,0
+ADAG.US,D,20220204,000000,7.07,7.1,7,7,3782,0
+ADAG.US,D,20220207,000000,6.96,7.305,6.96,7,18137,0
+ADAG.US,D,20220208,000000,6.5728,7.335,6.5728,7.24,5221,0
+ADAG.US,D,20220209,000000,7.24,7.96,7.24,7.5,12107,0
+ADAG.US,D,20220210,000000,7.14,7.375,7.14,7.25,3683,0
+ADAG.US,D,20220211,000000,6.95,7.37,6.95,7.25,5676,0
+ADAG.US,D,20220214,000000,6.69,7.075,6.18,6.2,14910,0
+ADAG.US,D,20220215,000000,6.35,6.88,6.3268,6.5942,10156,0
+ADAG.US,D,20220216,000000,6.59,6.59,6.48,6.48,2930,0
+ADAG.US,D,20220217,000000,6.63,6.9564,6.63,6.8,1796,0
+ADAG.US,D,20220218,000000,7,7,6.61,6.8,7788,0
+ADAG.US,D,20220222,000000,6.66,6.7,6.6527,6.7,2875,0
+ADAG.US,D,20220223,000000,6.69,6.69,6.4,6.42,3148,0
+ADAG.US,D,20220224,000000,6.08,6.4,6.02,6.02,9018,0
+ADAG.US,D,20220225,000000,6.38,6.65,6.38,6.52,21152,0
+ADAG.US,D,20220228,000000,6.13,6.59,5.01,5.44,33080,0
+ADAG.US,D,20220301,000000,5.74,5.74,5.33,5.5,3744,0
+ADAG.US,D,20220302,000000,6,6.33,5.14,5.34,393512,0
+ADAG.US,D,20220303,000000,5.22,5.45,4.69,4.7577,44817,0
+ADAG.US,D,20220304,000000,4.7,4.94,4.6,4.71,23101,0
+ADAG.US,D,20220307,000000,4.8282,5.04,4.73,5.04,30636,0
+ADAG.US,D,20220308,000000,4.7701,4.9001,4.7701,4.9,16662,0
+ADAG.US,D,20220309,000000,4.9612,5.4,4.81,4.85,102064,0
+ADAG.US,D,20220310,000000,4.77,4.94,4.77,4.8687,20752,0
+ADAG.US,D,20220311,000000,4.87,4.87,4.44,4.6,35483,0
+ADAG.US,D,20220314,000000,4.6,4.67,4.21,4.54,26997,0
+ADAG.US,D,20220315,000000,4.5,5.05,4.18,4.85,25040,0
+ADAG.US,D,20220316,000000,6.06,6.06,4.57,4.84,140685,0
+ADAG.US,D,20220317,000000,4.9,4.9301,4.54,4.6,49537,0
+ADAG.US,D,20220318,000000,4.7,4.8415,4.5,4.8,74598,0
+ADAG.US,D,20220321,000000,4.8,4.8,4.53,4.61,39477,0
+ADAG.US,D,20220322,000000,4.6,4.74,4.37,4.52,43071,0
+ADAG.US,D,20220323,000000,4.52,4.7,4.34,4.34,58982,0
+ADAG.US,D,20220324,000000,4.45,4.5881,4.33,4.33,51585,0
+ADAG.US,D,20220325,000000,4.32,4.46,4.32,4.32,23454,0
+ADAG.US,D,20220328,000000,4.28,4.44,3.99,3.99,33267,0
+ADAG.US,D,20220329,000000,4.02,4.433,3.82,3.99,77156,0
+ADAG.US,D,20220330,000000,4,4.2,3.66,3.66,56344,0
+ADAG.US,D,20220331,000000,3.99,3.99,3.5,3.5,119220,0
+ADAG.US,D,20220401,000000,3.64,3.78,3.56,3.65,91345,0
+ADAG.US,D,20220404,000000,3.61,3.8998,3.61,3.78,51962,0
+ADAG.US,D,20220405,000000,3.79,3.82,3.62,3.63,40930,0
+ADAG.US,D,20220406,000000,3.62,3.751,3.62,3.69,27853,0
+ADAG.US,D,20220407,000000,3.75,3.75,3.62,3.65,9849,0
+ADAG.US,D,20220408,000000,3.8899,3.8899,3.55,3.57,40855,0
+ADAG.US,D,20220411,000000,3.79,3.95,3.66,3.85,106482,0
+ADAG.US,D,20220412,000000,4.01,4.118,3.71,3.71,59037,0
+ADAG.US,D,20220413,000000,3.77,3.89,3.69,3.775,17613,0
+ADAG.US,D,20220414,000000,3.71,3.71,3.71,3.71,411,0
+ADAG.US,D,20220418,000000,3.7,3.7001,3.6617,3.6617,17019,0
+ADAG.US,D,20220419,000000,3.63,3.7495,3.625,3.65,37834,0
+ADAG.US,D,20220420,000000,3.6157,3.8798,3.59,3.59,25425,0
+ADAG.US,D,20220421,000000,3.67,3.7509,3.67,3.73,23346,0
+ADAG.US,D,20220422,000000,3.68,3.75,3.65,3.65,17168,0
+ADAG.US,D,20220425,000000,3.65,3.785,3.55,3.64,24398,0
+ADAG.US,D,20220426,000000,3.6629,3.76,3.6629,3.71,15027,0
+ADAG.US,D,20220427,000000,3.6201,3.8,3.6201,3.7,11107,0
+ADAG.US,D,20220428,000000,3.7,3.78,3.65,3.65,21881,0
+ADAG.US,D,20220429,000000,3.76,3.77,3.65,3.65,14916,0
+ADAG.US,D,20220502,000000,3.65,3.8768,3.59,3.63,69423,0
+ADAG.US,D,20220503,000000,3.56,3.72,3.56,3.65,18079,0
+ADAG.US,D,20220504,000000,3.56,3.6137,3.555,3.56,2307,0
+ADAG.US,D,20220505,000000,3.68,3.7062,3.43,3.5,18990,0
+ADAG.US,D,20220506,000000,3.39,3.39,3.23,3.23,11648,0
+ADAG.US,D,20220509,000000,3.2,3.2,2.89,2.94,13251,0
+ADAG.US,D,20220510,000000,2.98,3.3501,2.98,3.03,12041,0
+ADAG.US,D,20220511,000000,3.152,3.4051,3.14,3.14,10674,0
+ADAG.US,D,20220512,000000,2.91,3.159,2.91,3.147,13715,0
+ADAG.US,D,20220513,000000,3.24,3.24,3.15,3.19,11335,0
+ADAG.US,D,20220516,000000,3.21,3.3185,3.09,3.12,8764,0
+ADAG.US,D,20220517,000000,3.0694,3.1,2.905,2.97,28354,0
+ADAG.US,D,20220518,000000,2.755,2.99,2.755,2.88,23692,0
+ADAG.US,D,20220519,000000,2.94,2.9496,2.8,2.855,41985,0
+ADAG.US,D,20220520,000000,2.83,2.92,2.82,2.82,21812,0
+ADAG.US,D,20220523,000000,2.87,2.9,2.8,2.82,21010,0
+ADAG.US,D,20220524,000000,2.82,2.88,2.79,2.82,13610,0
+ADAG.US,D,20220525,000000,2.82,2.9,2.81,2.82,19036,0
+ADAG.US,D,20220526,000000,2.87,2.9,2.7624,2.82,20545,0
+ADAG.US,D,20220527,000000,2.6775,2.9,2.6775,2.8,29143,0
+ADAG.US,D,20220531,000000,2.78,2.87,2.76,2.8,23299,0
+ADAG.US,D,20220601,000000,2.77,2.879,2.72,2.87,24056,0
+ADAG.US,D,20220602,000000,2.87,2.87,2.805,2.86,15605,0
+ADAG.US,D,20220603,000000,2.8,2.87,2.8,2.8,1737,0
+ADAG.US,D,20220606,000000,2.8599,2.87,2.75,2.8,6411,0
+ADAG.US,D,20220607,000000,2.7501,2.8202,2.71,2.72,19613,0
+ADAG.US,D,20220608,000000,2.8,2.84,2.67,2.76,18102,0
+ADAG.US,D,20220609,000000,2.71,2.7296,2.55,2.58,14836,0
+ADAG.US,D,20220610,000000,2.55,2.609,2.55,2.56,9945,0
+ADAG.US,D,20220613,000000,2.5252,2.5252,2.415,2.45,18061,0
+ADAG.US,D,20220614,000000,2.52,2.54,2.46,2.46,563,0
+ADAG.US,D,20220615,000000,2.28,2.65,1.6,2,1361012,0
+ADAG.US,D,20220616,000000,2.05,2.388,1.99,1.99,33411,0
+ADAG.US,D,20220617,000000,2,2.19,1.89,2,40811,0
+ADAG.US,D,20220621,000000,1.96,2.22,1.96,2.05,51466,0
+ADAG.US,D,20220622,000000,2.05,2.07,1.896,2,53850,0
+ADAG.US,D,20220623,000000,1.99,2.025,1.88,2,48351,0
+ADAG.US,D,20220624,000000,2.05,2.23,1.98,2,81961,0
+ADAG.US,D,20220627,000000,2.08,2.21,1.98,2.1,121391,0
+ADAG.US,D,20220628,000000,2.265,2.265,2.055,2.1,21593,0
+ADAG.US,D,20220629,000000,2.06,2.17,2.0311,2.095,521694,0
+ADAG.US,D,20220630,000000,2.3,2.3,1.7001,2.0658,367896,0
+ADAG.US,D,20220701,000000,2.02,2.11,1.96,1.99,80713,0
+ADAG.US,D,20220705,000000,2,2.0918,1.99,1.99,129185,0
+ADAG.US,D,20220706,000000,2.04,2.07,1.97,1.97,57393,0
+ADAG.US,D,20220707,000000,1.97,2.13,1.97,2.04,127162,0
+ADAG.US,D,20220708,000000,2.2,2.2,2.09,2.09,95917,0
+ADAG.US,D,20220711,000000,2.05,2.11,2.0305,2.08,50037,0
+ADAG.US,D,20220712,000000,2.05,2.1,2.03,2.04,63027,0
+ADAG.US,D,20220713,000000,2.05,2.19,2.01,2.03,69021,0
+ADAG.US,D,20220714,000000,2.11,2.11,1.93,1.93,69327,0
+ADAG.US,D,20220715,000000,1.96,1.9881,1.93,1.935,49753,0
+ADAG.US,D,20220718,000000,2.0291,2.06,1.99,2,33544,0
+ADAG.US,D,20220719,000000,2.17,2.18,1.89,1.95,92126,0
+ADAG.US,D,20220720,000000,1.96,1.9953,1.91,1.92,14777,0
+ADAG.US,D,20220721,000000,1.96,1.98,1.87,1.9,18712,0
+ADAG.US,D,20220722,000000,1.87,1.9533,1.81,1.83,11627,0
+ADAG.US,D,20220725,000000,1.81,1.82,1.76,1.77,36089,0
+ADAG.US,D,20220726,000000,1.79,1.8401,1.77,1.78,44829,0
+ADAG.US,D,20220727,000000,1.8,1.8,1.79,1.79,3723,0
+ADAG.US,D,20220728,000000,1.78,1.78,1.65,1.7,30959,0
+ADAG.US,D,20220729,000000,1.72,1.78,1.684,1.69,13513,0
+ADAG.US,D,20220801,000000,1.69,1.72,1.59,1.59,17939,0
+ADAG.US,D,20220802,000000,1.76,1.76,1.54,1.55,30647,0
+ADAG.US,D,20220803,000000,1.63,1.64,1.5,1.5,114320,0
+ADAG.US,D,20220804,000000,1.5,1.5999,1.39,1.3987,172199,0
+ADAG.US,D,20220805,000000,1.43,1.5,1.43,1.47,47956,0
+ADAG.US,D,20220808,000000,1.5,1.5,1.44,1.44,94225,0
+ADAG.US,D,20220809,000000,1.5,1.5,1.44,1.44,39665,0
+ADAG.US,D,20220810,000000,1.42,1.5,1.42,1.47,86500,0
+ADAG.US,D,20220811,000000,1.5,1.5,1.45,1.46,57391,0
+ADAG.US,D,20220812,000000,1.45,1.47,1.38,1.41,207926,0
+ADAG.US,D,20220815,000000,1.42,1.46,1.39,1.4,107294,0
+ADAG.US,D,20220816,000000,1.43,1.46,1.37,1.37,95636,0
+ADAG.US,D,20220817,000000,1.38,1.38,1.22,1.24,300209,0
+ADAG.US,D,20220818,000000,1.22,1.32,1.22,1.31,96080,0
+ADAG.US,D,20220819,000000,1.27,1.32,1.27,1.29,34992,0
+ADAG.US,D,20220822,000000,1.29,1.385,1.271,1.35,85275,0
+ADAG.US,D,20220823,000000,1.32,1.4,1.31,1.38,13399,0
+ADAG.US,D,20220824,000000,1.4,1.4727,1.37,1.43,51072,0
+ADAG.US,D,20220825,000000,1.47,1.49,1.41,1.47,78132,0
+ADAG.US,D,20220826,000000,1.49,1.4971,1.4,1.41,62533,0
+ADAG.US,D,20220829,000000,1.49,1.525,1.42,1.49,113954,0
+ADAG.US,D,20220830,000000,1.52,1.54,1.47,1.47,8142,0
+ADAG.US,D,20220831,000000,1.5,1.53,1.46,1.46,53100,0
+ADAG.US,D,20220901,000000,1.46,1.48,1.46,1.48,18586,0
+ADAG.US,D,20220902,000000,1.48,1.56,1.46,1.52,41625,0
+ADAG.US,D,20220906,000000,1.51,1.55,1.48,1.52,21680,0
+ADAG.US,D,20220907,000000,1.53,1.55,1.5,1.5,30350,0
+ADAG.US,D,20220908,000000,1.5,1.54,1.45,1.515,24379,0
+ADAG.US,D,20220909,000000,1.48,1.58,1.48,1.58,21980,0
+ADAG.US,D,20220912,000000,1.59,1.61,1.55,1.58,21578,0
+ADAG.US,D,20220913,000000,1.53,1.5545,1.5,1.51,6932,0
+ADAG.US,D,20220914,000000,1.5,1.5598,1.41,1.49,22337,0
+ADAG.US,D,20220915,000000,1.47,1.5,1.4,1.42,10013,0
+ADAG.US,D,20220916,000000,1.4001,1.44,1.39,1.4,9090,0
+ADAG.US,D,20220919,000000,1.37,1.47,1.37,1.44,17728,0
+ADAG.US,D,20220920,000000,1.47,1.48,1.44,1.48,7376,0
+ADAG.US,D,20220921,000000,1.57,1.57,1.38,1.4,9957,0
+ADAG.US,D,20220922,000000,1.45,1.48,1.31,1.37,115056,0
+ADAG.US,D,20220923,000000,1.34,1.4,1.29,1.355,50415,0
+ADAG.US,D,20220926,000000,1.33,1.46,1.3,1.32,17885,0
+ADAG.US,D,20220927,000000,1.26,1.3519,1.25,1.29,53106,0
+ADAG.US,D,20220928,000000,1.25,1.3299,1.25,1.32,8324,0
+ADAG.US,D,20220929,000000,1.27,1.3,1.25,1.26,34636,0
+ADAG.US,D,20220930,000000,1.3,1.31,1.25,1.28,5890,0
+ADAG.US,D,20221003,000000,1.28,1.32,1.26,1.3,7952,0
+ADAG.US,D,20221004,000000,1.25,1.31,1.25,1.29,8112,0
+ADAG.US,D,20221005,000000,1.29,1.335,1.25,1.29,16641,0
+ADAG.US,D,20221006,000000,1.35,1.37,1.26,1.28,18609,0
+ADAG.US,D,20221007,000000,1.31,1.4,1.29,1.36,17146,0
+ADAG.US,D,20221010,000000,1.35,1.35,1.25,1.31,3803,0
+ADAG.US,D,20221011,000000,1.3,1.34,1.21,1.21,28361,0
+ADAG.US,D,20221012,000000,1.32,1.32,1.23,1.29,17796,0
+ADAG.US,D,20221013,000000,1.31,1.31,1.28,1.3,11108,0
+ADAG.US,D,20221014,000000,1.3,1.3474,1.28,1.31,13873,0
+ADAG.US,D,20221017,000000,1.3,1.4,1.3,1.35,60054,0
+ADAG.US,D,20221018,000000,1.33,1.33,1.27,1.28,31229,0
+ADAG.US,D,20221019,000000,1.31,1.31,1.14,1.16,84853,0
+ADAG.US,D,20221020,000000,1.1973,1.2556,1.15,1.17,21271,0
+ADAG.US,D,20221021,000000,1.21,1.23,1.2,1.2,2480,0
+ADAG.US,D,20221024,000000,1.2,1.28,1.01,1.03,64345,0
+ADAG.US,D,20221025,000000,1.1175,1.145,0.9,0.945,125199,0
+ADAG.US,D,20221026,000000,0.945,1.02,0.945,0.9702,54211,0
+ADAG.US,D,20221027,000000,0.995,1.02,0.94,0.9401,1196167,0
+ADAG.US,D,20221028,000000,1,1,0.95,0.96,10805,0
+ADAG.US,D,20221031,000000,0.99,1.05,0.9,0.9,35461,0
+ADAG.US,D,20221101,000000,0.9579,1,0.92,0.9499,55160,0
+ADAG.US,D,20221102,000000,0.9499,1,0.9001,0.9203,25808,0
+ADAG.US,D,20221103,000000,0.9491,1.03,0.9203,0.9571,27717,0
+ADAG.US,D,20221104,000000,0.9688,1,0.92,0.9651,72462,0
+ADAG.US,D,20221107,000000,0.93,1,0.92,0.9436,35187,0
+ADAG.US,D,20221108,000000,0.93,0.99,0.93,0.9502,13215,0
+ADAG.US,D,20221109,000000,0.93,1,0.93,0.9332,39946,0
+ADAG.US,D,20221110,000000,0.9108,1,0.9108,0.95,41692,0
+ADAG.US,D,20221111,000000,1,1.13,0.9501,0.9982,131610,0
+ADAG.US,D,20221114,000000,0.9861,1.05,0.97,1.02,83323,0
+ADAG.US,D,20221115,000000,1.037,1.2,1.02,1.19,119019,0
+ADAG.US,D,20221116,000000,1.14,1.1801,1.01,1.02,91728,0
+ADAG.US,D,20221117,000000,1.02,1.05,1,1.03,30913,0
+ADAG.US,D,20221118,000000,1.03,1.07,1.03,1.04,16445,0
+ADAG.US,D,20221121,000000,1.035,1.1,1,1.05,23457,0
+ADAG.US,D,20221122,000000,1.01,1.0835,1.01,1.07,16532,0
+ADAG.US,D,20221123,000000,1.04,1.09,1.04,1.07,55347,0
+ADAG.US,D,20221125,000000,1.09,1.09,1,1,64823,0
+ADAG.US,D,20221128,000000,1.09,1.09,1,1,20233,0
+ADAG.US,D,20221129,000000,1.07,1.07,1.02,1.0482,10483,0
+ADAG.US,D,20221130,000000,1.03,1.12,1.03,1.08,35302,0
+ADAG.US,D,20221201,000000,1.07,1.0959,1.06,1.065,81416,0
+ADAG.US,D,20221202,000000,1.03,1.18,1.03,1.14,93273,0
+ADAG.US,D,20221205,000000,1.2,1.21,1.03,1.09,112974,0
+ADAG.US,D,20221206,000000,1.05,1.1493,1.0139,1.11,23490,0
+ADAG.US,D,20221207,000000,1.12,1.12,1.06,1.08,28792,0
+ADAG.US,D,20221208,000000,1.09,1.145,1.09,1.125,36515,0
+ADAG.US,D,20221209,000000,1.13,1.45,1.13,1.35,223132,0
+ADAG.US,D,20221212,000000,1.35,1.3899,1.25,1.31,53511,0
+ADAG.US,D,20221213,000000,1.42,1.425,1.35,1.36,72131,0
+ADAG.US,D,20221214,000000,1.36,1.45,1.35,1.38,34585,0
+ADAG.US,D,20221215,000000,1.38,1.4399,1.25,1.32,55412,0
+ADAG.US,D,20221216,000000,1.4,1.63,1.37,1.46,328274,0
+ADAG.US,D,20221219,000000,1.59,1.59,1.37,1.37,95754,0
+ADAG.US,D,20221220,000000,1.31,1.33,1.11,1.15,117309,0
+ADAG.US,D,20221221,000000,1.15,1.2699,1.15,1.2,29351,0
+ADAG.US,D,20221222,000000,1.32,1.32,1.17,1.23,36118,0
+ADAG.US,D,20221223,000000,1.25,1.27,1.21,1.26,18670,0
+ADAG.US,D,20221227,000000,1.22,1.28,1.12,1.16,61504,0
+ADAG.US,D,20221228,000000,1.13,1.18,1.13,1.15,18000,0
+ADAG.US,D,20221229,000000,1.15,1.2723,1.15,1.2,29234,0
+ADAG.US,D,20221230,000000,1.24,1.35,1.24,1.325,25597,0
+ADAG.US,D,20230103,000000,1.35,1.35,1.26,1.27,31812,0
+ADAG.US,D,20230104,000000,1.24,1.39,1.24,1.37,45892,0
+ADAG.US,D,20230105,000000,1.38,1.47,1.38,1.44,17660,0
+ADAG.US,D,20230106,000000,1.51,1.6,1.41,1.6,107970,0
+ADAG.US,D,20230109,000000,1.64,1.8,1.6,1.78,151029,0
+ADAG.US,D,20230110,000000,1.83,1.8973,1.72,1.89,129193,0
+ADAG.US,D,20230111,000000,1.8,1.84,1.72,1.8,46815,0
+ADAG.US,D,20230112,000000,1.74,1.835,1.74,1.83,13275,0
+ADAG.US,D,20230113,000000,1.86,1.89,1.66,1.78,49020,0
+ADAG.US,D,20230117,000000,1.85,1.9,1.74,1.81,34534,0
+ADAG.US,D,20230118,000000,1.9,1.9,1.68,1.77,25906,0
+ADAG.US,D,20230119,000000,1.775,1.775,1.63,1.66,29450,0
+ADAG.US,D,20230120,000000,1.73,1.73,1.64,1.682,10987,0
+ADAG.US,D,20230123,000000,1.77,1.87,1.74,1.84,15876,0
+ADAG.US,D,20230124,000000,1.75,1.89,1.75,1.84,42787,0
+ADAG.US,D,20230125,000000,1.8541,2,1.8201,1.87,27151,0
+ADAG.US,D,20230126,000000,1.99,1.99,1.8701,1.925,19094,0
+ADAG.US,D,20230127,000000,1.98,2.1,1.93,1.95,68094,0
+ADAG.US,D,20230130,000000,1.86,1.8909,1.83,1.88,29499,0
+ADAG.US,D,20230131,000000,1.97,1.97,1.86,1.92,19808,0
+ADAG.US,D,20230201,000000,1.9,1.94,1.8806,1.89,10203,0
+ADAG.US,D,20230202,000000,2,2,1.83,1.84,47597,0
+ADAG.US,D,20230203,000000,1.82,1.93,1.82,1.88,22334,0
+ADAG.US,D,20230206,000000,1.8201,1.9836,1.8201,1.87,18789,0
+ADAG.US,D,20230207,000000,2.02,2.02,1.87,1.88,17336,0
+ADAG.US,D,20230208,000000,1.89,1.9351,1.84,1.86,17539,0
+ADAG.US,D,20230209,000000,1.9476,1.95,1.8709,1.9,22680,0
+ADAG.US,D,20230210,000000,1.88,1.89,1.83,1.8749,8368,0
+ADAG.US,D,20230213,000000,1.79,1.913,1.7512,1.88,29260,0
+ADAG.US,D,20230214,000000,1.9135,1.92,1.86,1.87,5199,0
+ADAG.US,D,20230215,000000,1.9108,1.9108,1.87,1.885,3962,0
+ADAG.US,D,20230216,000000,1.9186,1.9186,1.87,1.87,2542,0
+ADAG.US,D,20230217,000000,1.8253,1.9623,1.82,1.86,6245,0
+ADAG.US,D,20230221,000000,1.84,1.8753,1.68,1.72,22586,0
+ADAG.US,D,20230222,000000,1.7201,1.73,1.7201,1.73,1453,0
+ADAG.US,D,20230223,000000,1.7,1.7,1.52,1.69,28316,0
+ADAG.US,D,20230224,000000,1.74,1.7491,1.74,1.74,809,0
+ADAG.US,D,20230227,000000,1.74,1.74,1.6738,1.68,5518,0
+ADAG.US,D,20230228,000000,1.68,1.68,1.56,1.6637,31435,0
+ADAG.US,D,20230301,000000,1.71,1.81,1.71,1.81,3573,0
+ADAG.US,D,20230302,000000,1.83,1.83,1.71,1.78,11377,0
+ADAG.US,D,20230303,000000,1.87,1.87,1.54,1.6878,9256,0
+ADAG.US,D,20230306,000000,1.75,1.82,1.6995,1.7,9297,0
+ADAG.US,D,20230307,000000,1.69,1.735,1.6818,1.705,11983,0
+ADAG.US,D,20230308,000000,1.68,1.73,1.68,1.705,8024,0
+ADAG.US,D,20230309,000000,1.73,1.73,1.52,1.61,14484,0
+ADAG.US,D,20230310,000000,1.565,1.6099,1.35,1.35,42001,0
+ADAG.US,D,20230313,000000,1.36,1.446,1.24,1.36,32500,0
+ADAG.US,D,20230314,000000,1.37,1.4699,1.34,1.43,24349,0
+ADAG.US,D,20230315,000000,1.45,1.6,1.43,1.6,12971,0
+ADAG.US,D,20230316,000000,1.51,1.61,1.48,1.6,15390,0
+ADAG.US,D,20230317,000000,1.585,1.6093,1.4301,1.5887,12613,0
+ADAG.US,D,20230320,000000,1.53,1.5538,1.53,1.5538,382,0
+ADAG.US,D,20230321,000000,1.58,1.5943,1.55,1.55,6008,0
+ADAG.US,D,20230322,000000,1.6399,1.6399,1.5364,1.5364,4816,0
+ADAG.US,D,20230323,000000,1.55,1.55,1.52,1.52,5721,0
+ADAG.US,D,20230324,000000,1.543,1.55,1.5,1.5,1729,0
+ADAG.US,D,20230327,000000,1.52,1.52,1.37,1.37,17716,0
+ADAG.US,D,20230328,000000,1.3816,1.45,1.3301,1.45,4353,0
+ADAG.US,D,20230329,000000,1.45,1.59,1.4114,1.51,7289,0
+ADAG.US,D,20230330,000000,1.44,1.58,1.36,1.45,7077,0
+ADAG.US,D,20230331,000000,1.455,1.5099,1.4011,1.45,8245,0
+ADAG.US,D,20230403,000000,1.4,1.488,1.35,1.35,5951,0
+ADAG.US,D,20230404,000000,1.35,1.43,1.35,1.37,17225,0
+ADAG.US,D,20230405,000000,1.36,1.4699,1.36,1.36,2239,0
+ADAG.US,D,20230406,000000,1.36,1.61,1.36,1.48,2849,0
+ADAG.US,D,20230410,000000,1.54,1.54,1.37,1.415,10969,0
+ADAG.US,D,20230411,000000,1.5,1.5947,1.35,1.35,29966,0
+ADAG.US,D,20230412,000000,1.4867,1.4867,1.35,1.35,15347,0
+ADAG.US,D,20230413,000000,1.35,1.45,1.35,1.43,11162,0
+ADAG.US,D,20230414,000000,1.37,1.5,1.37,1.49,12082,0
+ADAG.US,D,20230417,000000,1.45,1.54,1.36,1.45,13868,0
+ADAG.US,D,20230418,000000,1.52,1.52,1.4,1.4,7119,0
+ADAG.US,D,20230419,000000,1.39,1.54,1.39,1.455,5311,0
+ADAG.US,D,20230420,000000,1.55,1.55,1.4669,1.48,6788,0
+ADAG.US,D,20230421,000000,1.5134,1.52,1.41,1.41,6929,0
+ADAG.US,D,20230424,000000,1.4,1.435,1.39,1.39,4475,0
+ADAG.US,D,20230425,000000,1.31,1.3799,1.3,1.3,6760,0
+ADAG.US,D,20230426,000000,1.31,1.355,1.3,1.355,3560,0
+ADAG.US,D,20230427,000000,1.25,1.3237,1.25,1.29,9779,0
+ADAG.US,D,20230428,000000,1.29,1.38,1.29,1.31,5873,0
+ADAG.US,D,20230501,000000,1.33,1.4,1.33,1.33,4920,0
+ADAG.US,D,20230502,000000,1.38,1.38,1.3,1.33,8821,0
+ADAG.US,D,20230503,000000,1.25,1.3098,1.2142,1.3,30930,0
+ADAG.US,D,20230504,000000,1.3,1.345,1.2601,1.29,5549,0
+ADAG.US,D,20230505,000000,1.31,1.3563,1.31,1.34,15014,0
+ADAG.US,D,20230508,000000,1.34,1.34,1.33,1.33,2988,0
+ADAG.US,D,20230509,000000,1.35,1.35,1.31,1.31,3891,0
+ADAG.US,D,20230510,000000,1.32,1.6,1.32,1.4,25929,0
+ADAG.US,D,20230511,000000,1.41,1.44,1.39,1.39,3735,0
+ADAG.US,D,20230512,000000,1.39,1.4,1.32,1.4,5563,0
+ADAG.US,D,20230515,000000,1.45,1.4505,1.33,1.33,5913,0
+ADAG.US,D,20230516,000000,1.3501,1.39,1.3501,1.38,1931,0
+ADAG.US,D,20230517,000000,1.44,1.44,1.35,1.35,6914,0
+ADAG.US,D,20230518,000000,1.44,1.59,1.4101,1.5077,18830,0
+ADAG.US,D,20230519,000000,1.5,1.5,1.49,1.49,4065,0
+ADAG.US,D,20230522,000000,1.5,1.5,1.475,1.5,2685,0
+ADAG.US,D,20230523,000000,1.46,1.5399,1.4527,1.475,10211,0
+ADAG.US,D,20230524,000000,1.46,1.46,1.45,1.455,3727,0
+ADAG.US,D,20230525,000000,1.45,1.45,1.35,1.35,10939,0
+ADAG.US,D,20230526,000000,1.37,1.47,1.37,1.41,16002,0
+ADAG.US,D,20230530,000000,1.43,1.43,1.31,1.32,41422,0
+ADAG.US,D,20230531,000000,1.3545,1.3545,1.31,1.32,4205,0
+ADAG.US,D,20230601,000000,1.3,1.37,1.3,1.32,8859,0
+ADAG.US,D,20230602,000000,1.31,1.3699,1.31,1.33,4059,0
+ADAG.US,D,20230605,000000,1.32,1.36,1.32,1.33,6495,0
+ADAG.US,D,20230606,000000,1.32,1.36,1.32,1.36,1051,0
+ADAG.US,D,20230607,000000,1.32,1.51,1.32,1.35,20693,0
+ADAG.US,D,20230608,000000,1.34,1.35,1.34,1.35,647,0
+ADAG.US,D,20230609,000000,1.35,1.3899,1.2,1.25,40813,0
+ADAG.US,D,20230612,000000,1.31,1.31,1.2,1.24,37878,0
+ADAG.US,D,20230613,000000,1.21,1.2591,1.15,1.17,16820,0
+ADAG.US,D,20230614,000000,1.17,1.2399,1.16,1.2199,1892,0
+ADAG.US,D,20230615,000000,1.25,1.44,1.2,1.38,35930,0
+ADAG.US,D,20230616,000000,1.38,1.38,1.25,1.28,15293,0
+ADAG.US,D,20230620,000000,1.3,1.35,1.2,1.21,15673,0
+ADAG.US,D,20230621,000000,1.17,1.23,1.17,1.18,5037,0
+ADAG.US,D,20230622,000000,1.16,1.31,1.15,1.3,49489,0
+ADAG.US,D,20230623,000000,1.23,1.38,1.2,1.35,100698,0
+ADAG.US,D,20230626,000000,1.35,1.76,1.3315,1.76,219427,0
+ADAG.US,D,20230627,000000,1.7,1.7,1.32,1.46,144174,0
+ADAG.US,D,20230628,000000,1.4,1.6,1.3301,1.45,93877,0
+ADAG.US,D,20230629,000000,1.41,1.55,1.41,1.5,74114,0
+ADAG.US,D,20230630,000000,1.5,1.58,1.44,1.48,16847,0
+ADAG.US,D,20230703,000000,1.41,1.52,1.41,1.47,5778,0
+ADAG.US,D,20230705,000000,1.48,1.49,1.3,1.3,94432,0
+ADAG.US,D,20230706,000000,1.44,1.58,1.3,1.53,110538,0
+ADAG.US,D,20230707,000000,1.54,1.6,1.4907,1.6,24710,0
+ADAG.US,D,20230710,000000,1.65,1.65,1.51,1.56,24182,0
+ADAG.US,D,20230711,000000,1.57,1.61,1.5,1.52,7842,0
+ADAG.US,D,20230712,000000,1.53,1.65,1.42,1.55,35027,0
+ADAG.US,D,20230713,000000,1.65,1.65,1.51,1.57,5490,0
+ADAG.US,D,20230714,000000,1.54,1.6332,1.41,1.46,8763,0
+ADAG.US,D,20230717,000000,1.51,1.51,1.35,1.45,18834,0
+ADAG.US,D,20230718,000000,1.39,1.4623,1.35,1.37,12512,0
+ADAG.US,D,20230719,000000,1.37,1.46,1.32,1.32,21898,0
+ADAG.US,D,20230720,000000,1.32,1.45,1.32,1.33,23394,0
+ADAG.US,D,20230721,000000,1.45,1.45,1.32,1.37,18499,0
+ADAG.US,D,20230724,000000,1.33,1.34,1.3,1.31,13331,0
+ADAG.US,D,20230725,000000,1.36,1.376,1.31,1.3299,6687,0
+ADAG.US,D,20230726,000000,1.34,1.3999,1.28,1.37,29087,0
+ADAG.US,D,20230727,000000,1.38,1.4,1.366,1.4,5420,0
+ADAG.US,D,20230728,000000,1.3802,1.3824,1.35,1.3699,12051,0
+ADAG.US,D,20230731,000000,1.35,1.37,1.35,1.36,5138,0
+ADAG.US,D,20230801,000000,1.35,1.3818,1.35,1.36,10710,0
+ADAG.US,D,20230802,000000,1.35,1.4,1.35,1.35,18698,0
+ADAG.US,D,20230803,000000,1.35,1.36,1.35,1.35,2218,0
+ADAG.US,D,20230804,000000,1.35,1.355,1.35,1.3523,6002,0
+ADAG.US,D,20230807,000000,1.35,1.3899,1.35,1.3899,23081,0
+ADAG.US,D,20230808,000000,1.37,1.37,1.3052,1.3444,2034,0
+ADAG.US,D,20230809,000000,1.31,1.4,1.3,1.33,11404,0
+ADAG.US,D,20230810,000000,1.345,1.39,1.28,1.28,10364,0
+ADAG.US,D,20230811,000000,1.3,1.34,1.28,1.34,6870,0
+ADAG.US,D,20230814,000000,1.29,1.3,1.29,1.29,3465,0
+ADAG.US,D,20230815,000000,1.29,1.35,1.28,1.33,17436,0
+ADAG.US,D,20230816,000000,1.33,1.3473,1.26,1.32,24648,0
+ADAG.US,D,20230817,000000,1.345,1.345,1.3052,1.3187,2580,0
+ADAG.US,D,20230818,000000,1.3041,1.315,1.15,1.15,48268,0
+ADAG.US,D,20230821,000000,1.1673,1.27,1.1673,1.1901,6207,0
+ADAG.US,D,20230822,000000,1.1952,1.1952,1.1952,1.1952,802,0
+ADAG.US,D,20230823,000000,1.2898,1.2898,1.2,1.23,11559,0
+ADAG.US,D,20230825,000000,1.23,1.23,1.2048,1.2048,1127,0
+ADAG.US,D,20230828,000000,1.21,1.21,1.18,1.18,4731,0
+ADAG.US,D,20230830,000000,1.225,1.2463,1.18,1.18,3441,0
+ADAG.US,D,20230831,000000,1.19,1.43,1.1001,1.36,45507,0
+ADAG.US,D,20230901,000000,1.3,1.435,1.3,1.38,6171,0
+ADAG.US,D,20230905,000000,1.32,1.37,1.31,1.32,6680,0
+ADAG.US,D,20230906,000000,1.315,1.355,1.3147,1.355,4490,0
+ADAG.US,D,20230907,000000,1.3,1.44,1.3,1.4,10981,0
+ADAG.US,D,20230908,000000,1.35,1.5585,1.35,1.45,26047,0
+ADAG.US,D,20230911,000000,1.49,1.49,1.3304,1.44,15994,0
+ADAG.US,D,20230912,000000,1.3123,1.4,1.3123,1.4,5276,0
+ADAG.US,D,20230914,000000,1.34,1.405,1.32,1.38,3574,0
+ADAG.US,D,20230915,000000,1.445,1.5,1.4,1.41,8696,0
+ADAG.US,D,20230918,000000,1.45,1.45,1.42,1.42,1775,0
+ADAG.US,D,20230919,000000,1.37,1.445,1.37,1.4,6569,0
+ADAG.US,D,20230920,000000,1.4242,1.4242,1.4242,1.4242,677,0
+ADAG.US,D,20230921,000000,1.37,1.4,1.3,1.33,12227,0
+ADAG.US,D,20230922,000000,1.33,1.35,1.29,1.29,7170,0
+ADAG.US,D,20230925,000000,1.23,1.31,1.2089,1.26,7097,0
+ADAG.US,D,20230926,000000,1.26,1.43,1.26,1.38,10782,0
+ADAG.US,D,20230927,000000,1.45,1.53,1.4149,1.52,19352,0
+ADAG.US,D,20230928,000000,1.51,1.5399,1.445,1.47,7270,0
+ADAG.US,D,20230929,000000,1.53,1.53,1.53,1.53,1063,0
+ADAG.US,D,20231002,000000,1.53,1.68,1.4101,1.43,23995,0
+ADAG.US,D,20231003,000000,1.65,1.7,1.51,1.51,27133,0
+ADAG.US,D,20231004,000000,1.55,1.58,1.5,1.5,7394,0
+ADAG.US,D,20231005,000000,1.53,1.56,1.41,1.41,17627,0
+ADAG.US,D,20231006,000000,1.45,1.74,1.43,1.665,251925,0
+ADAG.US,D,20231009,000000,1.58,1.98,1.58,1.83,138370,0
+ADAG.US,D,20231010,000000,1.85,1.96,1.45,1.47,53691,0
+ADAG.US,D,20231011,000000,1.62,1.62,1.47,1.49,19920,0
+ADAG.US,D,20231012,000000,1.54,1.54,1.32,1.4,31887,0
+ADAG.US,D,20231013,000000,1.4862,1.54,1.39,1.41,3607,0
+ADAG.US,D,20231016,000000,1.49,1.49,1.35,1.38,7176,0
+ADAG.US,D,20231017,000000,1.33,1.39,1.33,1.34,7219,0
+ADAG.US,D,20231018,000000,1.33,1.36,1.33,1.345,2613,0
+ADAG.US,D,20231019,000000,1.31,1.4,1.31,1.4,7625,0
+ADAG.US,D,20231020,000000,1.36,1.4358,1.36,1.4,2104,0
+ADAG.US,D,20231023,000000,1.48,1.48,1.44,1.44,4783,0
+ADAG.US,D,20231024,000000,1.4,1.415,1.31,1.35,7046,0
+ADAG.US,D,20231025,000000,1.3601,1.4148,1.3601,1.37,2460,0
+ADAG.US,D,20231026,000000,1.4541,1.4541,1.31,1.34,1214,0
+ADAG.US,D,20231027,000000,1.3537,1.3644,1.3537,1.36,1198,0
+ADAG.US,D,20231030,000000,1.36,1.39,1.3001,1.31,2418,0
+ADAG.US,D,20231031,000000,1.38,1.38,1.355,1.355,635,0
+ADAG.US,D,20231101,000000,1.32,1.32,1.3183,1.3183,967,0
+ADAG.US,D,20231102,000000,1.33,1.3799,1.33,1.3518,4941,0
+ADAG.US,D,20231103,000000,1.33,1.35,1.32,1.35,15766,0
+ADAG.US,D,20231106,000000,1.365,1.38,1.35,1.35,2000,0
+ADAG.US,D,20231107,000000,1.36,1.38,1.35,1.35,1773,0
+ADAG.US,D,20231108,000000,1.42,1.43,1.31,1.39,14873,0
+ADAG.US,D,20231109,000000,1.3206,1.36,1.3206,1.36,827,0
+ADAG.US,D,20231110,000000,1.47,1.47,1.36,1.44,5507,0
+ADAG.US,D,20231113,000000,1.35,1.4,1.35,1.36,1836,0
+ADAG.US,D,20231114,000000,1.41,1.44,1.36,1.37,5649,0
+ADAG.US,D,20231115,000000,1.37,1.43,1.36,1.36,1677,0
+ADAG.US,D,20231116,000000,1.37,1.44,1.33,1.37,6173,0
+ADAG.US,D,20231117,000000,1.41,1.47,1.37,1.37,11677,0
+ADAG.US,D,20231120,000000,1.458,1.46,1.37,1.37,7311,0
+ADAG.US,D,20231121,000000,1.43,1.45,1.35,1.35,5336,0
+ADAG.US,D,20231122,000000,1.34,1.5,1.34,1.43,10980,0
+ADAG.US,D,20231124,000000,1.46,1.54,1.41,1.44,5981,0
+ADAG.US,D,20231127,000000,1.42,1.5,1.41,1.44,5766,0
+ADAG.US,D,20231128,000000,1.4401,1.5,1.44,1.46,14954,0
+ADAG.US,D,20231129,000000,1.47,1.52,1.47,1.47,28199,0
+ADAG.US,D,20231130,000000,1.49,1.8,1.47,1.75,56664,0
+ADAG.US,D,20231201,000000,1.74,1.74,1.5,1.52,14964,0
+ADAG.US,D,20231204,000000,1.52,1.7,1.52,1.615,27930,0
+ADAG.US,D,20231205,000000,1.6512,1.7,1.59,1.68,13313,0
+ADAG.US,D,20231206,000000,1.6999,1.95,1.68,1.92,145333,0
+ADAG.US,D,20231207,000000,1.97,1.97,1.8,1.8,42345,0
+ADAG.US,D,20231208,000000,1.83,1.9,1.78,1.88,26576,0
+ADAG.US,D,20231211,000000,1.95,1.95,1.8,1.8044,27881,0
+ADAG.US,D,20231212,000000,1.8,1.82,1.6702,1.8,11806,0
+ADAG.US,D,20231213,000000,1.76,1.765,1.66,1.75,15403,0
+ADAG.US,D,20231214,000000,1.7602,1.7986,1.66,1.69,17743,0
+ADAG.US,D,20231215,000000,1.66,1.68,1.35,1.53,114494,0
+ADAG.US,D,20231218,000000,1.6,1.61,1.4,1.465,33800,0
+ADAG.US,D,20231219,000000,1.525,1.611,1.4378,1.48,8011,0
+ADAG.US,D,20231220,000000,1.45,1.899,1.45,1.8,55034,0
+ADAG.US,D,20231221,000000,1.75,1.8,1.665,1.69,18756,0
+ADAG.US,D,20231222,000000,1.69,1.71,1.66,1.68,11310,0
+ADAG.US,D,20231226,000000,1.65,1.68,1.65,1.67,1549,0
+ADAG.US,D,20231227,000000,1.7111,1.739,1.66,1.66,5421,0
+ADAG.US,D,20231228,000000,1.65,1.93,1.6,1.72,53150,0
+ADAG.US,D,20231229,000000,1.71,1.96,1.7,1.9314,34630,0
+ADAG.US,D,20240102,000000,1.96,2.03,1.8495,1.96,51977,0
+ADAG.US,D,20240103,000000,1.9619,2.23,1.9619,2.125,82678,0
+ADAG.US,D,20240104,000000,2.18,2.29,2.02,2.1,31054,0
+ADAG.US,D,20240105,000000,2.2,2.2,2.02,2.12,217486,0
+ADAG.US,D,20240108,000000,2.29,2.63,2.2101,2.63,95652,0
+ADAG.US,D,20240109,000000,2.71,3.1399,2.63,2.9,243490,0
+ADAG.US,D,20240110,000000,3.09,3.11,2.29,2.74,302936,0
+ADAG.US,D,20240111,000000,2.6,3.1,2.53,3.09,101225,0
+ADAG.US,D,20240112,000000,3.15,3.17,2.87,3.17,82601,0
+ADAG.US,D,20240116,000000,3.2,3.8,3.0101,3.78,582585,0
+ADAG.US,D,20240117,000000,3.32,4.01,1.9,4,1488869,0
+ADAG.US,D,20240118,000000,3.41,3.85,3.15,3.37,402352,0
+ADAG.US,D,20240119,000000,3.2,3.22,2.4505,2.64,394717,0
+ADAG.US,D,20240122,000000,2.65,3.02,2.29,3,306612,0
+ADAG.US,D,20240123,000000,2.85,3.45,2.76,3.245,245973,0
+ADAG.US,D,20240124,000000,3.22,3.9,3.03,3.84,284914,0
+ADAG.US,D,20240125,000000,3.85,4.36,3.166,4.15,431772,0
+ADAG.US,D,20240126,000000,3.98,4.38,3.8,3.95,106226,0
+ADAG.US,D,20240129,000000,3.94,4.2899,3.845,3.9,85348,0
+ADAG.US,D,20240130,000000,3.82,3.89,3.26,3.35,108028,0
+ADAG.US,D,20240131,000000,3.29,3.7273,3.2,3.66,82322,0
+ADAG.US,D,20240201,000000,3.6,3.85,3.6,3.6,46179,0
+ADAG.US,D,20240202,000000,3.61,3.77,3.435,3.48,57197,0
+ADAG.US,D,20240205,000000,3.34,3.69,3.26,3.26,38228,0
+ADAG.US,D,20240206,000000,3.24,3.59,3.18,3.4,19300,0
+ADAG.US,D,20240207,000000,3.36,3.59,3.28,3.34,20312,0
+ADAG.US,D,20240208,000000,3.28,3.59,3.1501,3.5,43172,0
+ADAG.US,D,20240209,000000,3.45,3.8,3.45,3.68,71997,0
+ADAG.US,D,20240212,000000,3.65,3.7183,3.5,3.58,24308,0
+ADAG.US,D,20240213,000000,3.54,3.78,3.4465,3.55,37473,0
+ADAG.US,D,20240214,000000,3.6,3.64,3.4001,3.45,14457,0
+ADAG.US,D,20240215,000000,3.45,3.66,3.41,3.5,39304,0
+ADAG.US,D,20240216,000000,3.44,3.66,3.04,3.04,89105,0
+ADAG.US,D,20240220,000000,3.2,3.395,3.042,3.21,37028,0
+ADAG.US,D,20240221,000000,3.15,3.3,3.02,3.15,13798,0
+ADAG.US,D,20240222,000000,3.24,3.6291,3.15,3.47,39772,0
+ADAG.US,D,20240223,000000,3.4,3.65,3.0404,3.27,42342,0
+ADAG.US,D,20240226,000000,3.41,3.425,3.3,3.38,7412,0
+ADAG.US,D,20240227,000000,3.3,3.5,3.23,3.28,39690,0
+ADAG.US,D,20240228,000000,3.24,3.355,3.19,3.23,17144,0
+ADAG.US,D,20240229,000000,3.23,3.45,3.11,3.2,24519,0
+ADAG.US,D,20240301,000000,3.28,3.39,3.1701,3.28,22158,0
+ADAG.US,D,20240304,000000,3.18,3.36,3.04,3.1,87156,0
+ADAG.US,D,20240305,000000,3.13,3.25,3.02,3.15,16019,0
+ADAG.US,D,20240306,000000,3.05,3.24,2.82,2.87,58985,0
+ADAG.US,D,20240307,000000,2.91,3.035,2.81,2.85,22167,0
+ADAG.US,D,20240308,000000,2.81,2.97,2.71,2.82,26781,0
+ADAG.US,D,20240311,000000,2.78,3,2.75,2.905,14766,0
+ADAG.US,D,20240312,000000,2.99,2.99,2.75,2.97,19939,0
+ADAG.US,D,20240313,000000,2.97,3,2.7906,2.83,11977,0
+ADAG.US,D,20240314,000000,2.88,2.92,2.7225,2.86,3089,0
+ADAG.US,D,20240315,000000,2.89,2.95,2.71,2.845,4868,0
+ADAG.US,D,20240318,000000,2.87,2.9,2.7,2.9,10570,0
+ADAG.US,D,20240319,000000,2.75,2.84,2.7,2.81,11797,0
+ADAG.US,D,20240320,000000,2.82,2.85,2.41,2.85,47946,0
+ADAG.US,D,20240321,000000,2.72,2.81,2.55,2.61,14078,0
+ADAG.US,D,20240322,000000,2.55,2.6,2.52,2.52,5760,0
+ADAG.US,D,20240325,000000,2.61,2.61,2.4908,2.56,5371,0
+ADAG.US,D,20240326,000000,2.5001,2.56,2.46,2.51,9800,0
+ADAG.US,D,20240327,000000,2.5,2.7,2.5,2.55,6186,0
+ADAG.US,D,20240328,000000,2.6,2.8499,2.6,2.8,3971,0
+ADAG.US,D,20240401,000000,2.7,3.31,2.65,3.24,68652,0
+ADAG.US,D,20240402,000000,3.24,3.24,2.81,3,9728,0
+ADAG.US,D,20240403,000000,3.04,3.04,2.86,2.9,9141,0
+ADAG.US,D,20240404,000000,2.83,3.45,2.82,3.05,42656,0
+ADAG.US,D,20240405,000000,3.0499,3.0499,2.8318,2.85,14819,0
+ADAG.US,D,20240408,000000,2.893,3.08,2.83,2.83,6978,0
+ADAG.US,D,20240409,000000,2.8939,3.06,2.86,2.99,9248,0
+ADAG.US,D,20240410,000000,2.98,3.14,2.8,2.99,7026,0
+ADAG.US,D,20240411,000000,2.87,2.9009,2.82,2.82,2804,0
+ADAG.US,D,20240412,000000,2.8975,3.02,2.62,2.644,17529,0
+ADAG.US,D,20240415,000000,2.67,2.72,2.6,2.6,8465,0
+ADAG.US,D,20240416,000000,2.6001,2.72,2.6001,2.7,5813,0
+ADAG.US,D,20240417,000000,2.62,2.7,2.5001,2.53,11375,0
+ADAG.US,D,20240418,000000,2.639,2.64,2.5148,2.64,1778,0
+ADAG.US,D,20240419,000000,2.63,2.64,2.5145,2.64,5363,0
+ADAG.US,D,20240422,000000,2.57,2.73,2.57,2.73,1390,0
+ADAG.US,D,20240423,000000,2.64,2.75,2.64,2.65,8101,0
+ADAG.US,D,20240424,000000,2.75,2.75,2.75,2.75,744,0
+ADAG.US,D,20240425,000000,2.68,2.7708,2.32,2.35,39920,0
+ADAG.US,D,20240426,000000,2.35,2.58,2.33,2.39,24118,0
+ADAG.US,D,20240429,000000,2.44,2.47,2.2,2.25,50744,0
+ADAG.US,D,20240430,000000,2.32,2.44,2.24,2.26,5913,0
+ADAG.US,D,20240501,000000,2.24,2.58,2.2311,2.33,43467,0
+ADAG.US,D,20240502,000000,2.3,2.555,2.28,2.4099,11252,0
+ADAG.US,D,20240503,000000,2.52,2.58,2.38,2.41,6916,0
+ADAG.US,D,20240506,000000,2.5379,2.5379,2.28,2.31,25734,0
+ADAG.US,D,20240507,000000,2.3501,2.3501,2.06,2.2455,30024,0
+ADAG.US,D,20240508,000000,2.1261,2.25,2.1261,2.18,197731,0
+ADAG.US,D,20240509,000000,2.18,2.2712,2.12,2.12,12629,0
+ADAG.US,D,20240510,000000,2.1666,2.25,2.01,2.23,46524,0
+ADAG.US,D,20240513,000000,2.2,2.245,2.2,2.23,2081,0
+ADAG.US,D,20240514,000000,2.25,2.65,2.18,2.649,420658,0
+ADAG.US,D,20240515,000000,2.76,2.76,2.4201,2.6596,16940,0
+ADAG.US,D,20240516,000000,2.32,2.6724,2.32,2.57,296906,0
+ADAG.US,D,20240517,000000,2.53,2.665,2.415,2.55,8440,0
+ADAG.US,D,20240520,000000,2.57,2.7,2.55,2.6,11912,0
+ADAG.US,D,20240521,000000,2.62,2.77,2.56,2.59,3750,0
+ADAG.US,D,20240522,000000,2.5712,2.72,2.44,2.61,207305,0
+ADAG.US,D,20240523,000000,2.495,2.79,2.31,2.79,25578,0
+ADAG.US,D,20240524,000000,2.55,2.7693,2.55,2.58,16320,0
+ADAG.US,D,20240528,000000,2.69,2.7929,2.48,2.53,7555,0
+ADAG.US,D,20240529,000000,2.74,2.74,2.56,2.64,6622,0
+ADAG.US,D,20240530,000000,2.605,2.6259,2.5928,2.595,5670,0
+ADAG.US,D,20240531,000000,2.52,2.8,2.5,2.8,13182,0
+ADAG.US,D,20240603,000000,2.85,2.85,2.67,2.67,4704,0
+ADAG.US,D,20240604,000000,2.67,2.67,2.55,2.66,14904,0
+ADAG.US,D,20240605,000000,2.57,2.83,2.54,2.8,35543,0
+ADAG.US,D,20240606,000000,2.81,3.1,2.81,2.99,38380,0
+ADAG.US,D,20240607,000000,2.98,2.98,2.8626,2.9799,19364,0
+ADAG.US,D,20240610,000000,2.97,2.97,2.84,2.85,3380,0
+ADAG.US,D,20240611,000000,2.94,2.95,2.85,2.93,4271,0
+ADAG.US,D,20240612,000000,2.84,2.9587,2.82,2.885,6545,0
+ADAG.US,D,20240613,000000,2.841,2.88,2.8,2.81,7818,0
+ADAG.US,D,20240614,000000,2.8,2.8,2.65,2.68,11866,0
+ADAG.US,D,20240617,000000,2.75,2.75,2.51,2.51,12883,0
+ADAG.US,D,20240618,000000,2.47,2.7,2.47,2.66,9719,0
+ADAG.US,D,20240620,000000,2.66,3.1,2.49,3.1,100730,0
+ADAG.US,D,20240621,000000,3,3.08,2.88,3.08,13394,0
+ADAG.US,D,20240624,000000,2.88,3.01,2.82,2.92,33319,0
+ADAG.US,D,20240625,000000,2.92,2.95,2.83,2.83,4674,0
+ADAG.US,D,20240626,000000,2.8509,3,2.7917,3,7060,0
+ADAG.US,D,20240627,000000,2.91,3.18,2.86,3.085,38705,0
+ADAG.US,D,20240628,000000,2.97,3.095,2.97,3.061,3069,0
+ADAG.US,D,20240701,000000,2.95,3.1,2.95,3.05,12631,0
+ADAG.US,D,20240702,000000,2.99,2.99,2.99,2.99,1116,0
+ADAG.US,D,20240703,000000,2.99,3.05,2.88,2.9,5291,0
+ADAG.US,D,20240705,000000,2.8,2.8674,2.75,2.83,14421,0
+ADAG.US,D,20240708,000000,2.89,2.9,2.67,2.8199,7381,0
+ADAG.US,D,20240709,000000,2.81,2.81,2.66,2.75,20743,0
+ADAG.US,D,20240710,000000,2.8418,2.9,2.76,2.76,14948,0
+ADAG.US,D,20240711,000000,2.7501,2.84,2.71,2.71,6896,0
+ADAG.US,D,20240712,000000,2.8401,2.8655,2.7,2.76,4420,0
+ADAG.US,D,20240715,000000,2.65,2.91,2.65,2.73,10856,0
+ADAG.US,D,20240716,000000,2.72,2.79,2.6,2.6,24873,0
+ADAG.US,D,20240717,000000,2.63,2.64,2.57,2.61,4966,0
+ADAG.US,D,20240718,000000,2.55,2.78,2.55,2.57,14719,0
+ADAG.US,D,20240719,000000,2.55,2.61,2.5,2.5101,7363,0
+ADAG.US,D,20240722,000000,2.5448,2.72,2.5,2.6302,10092,0
+ADAG.US,D,20240723,000000,2.6,2.64,2.5,2.62,16666,0
+ADAG.US,D,20240724,000000,2.62,2.8,2.61,2.735,5417,0
+ADAG.US,D,20240725,000000,2.5404,2.7299,2.53,2.53,18357,0
+ADAG.US,D,20240726,000000,2.52,2.58,2.52,2.52,5787,0
+ADAG.US,D,20240729,000000,2.5257,2.55,2.34,2.34,12079,0
+ADAG.US,D,20240730,000000,2.43,2.43,2.2,2.25,13115,0
+ADAG.US,D,20240731,000000,2.35,2.56,2.115,2.559,27892,0
+ADAG.US,D,20240801,000000,2.59,2.6,2.4059,2.5899,5490,0
+ADAG.US,D,20240802,000000,2.56,2.73,2.41,2.73,12449,0
+ADAG.US,D,20240805,000000,2.41,2.6,2.355,2.6,5873,0
+ADAG.US,D,20240806,000000,2.4,2.5001,2.21,2.3601,10014,0
+ADAG.US,D,20240807,000000,2.42,2.5919,2.3,2.3,20183,0
+ADAG.US,D,20240808,000000,2.3,2.48,2.3,2.47,2795,0
+ADAG.US,D,20240809,000000,2.43,2.4399,2.23,2.23,5685,0
+ADAG.US,D,20240812,000000,2.21,2.44,2.21,2.33,4206,0
+ADAG.US,D,20240813,000000,2.27,2.48,2.27,2.4505,5806,0
+ADAG.US,D,20240814,000000,2.54,2.5844,2.42,2.42,5815,0
+ADAG.US,D,20240815,000000,2.52,2.61,2.4098,2.585,1691,0
+ADAG.US,D,20240816,000000,2.51,2.5354,2.49,2.5,1786,0
+ADAG.US,D,20240819,000000,2.52,2.65,2.52,2.63,4930,0
+ADAG.US,D,20240820,000000,2.64,2.65,2.57,2.59,5763,0
+ADAG.US,D,20240821,000000,2.605,2.63,2.5,2.52,5175,0
+ADAG.US,D,20240822,000000,2.54,2.71,2.39,2.71,18057,0
+ADAG.US,D,20240823,000000,2.58,3.2,2.4701,2.95,2188677,0
+ADAG.US,D,20240826,000000,2.95,3,2.8194,3,18354,0
+ADAG.US,D,20240827,000000,2.95,3.01,2.8,3.01,35517,0
+ADAG.US,D,20240828,000000,2.91,2.92,2.82,2.86,5669,0
+ADAG.US,D,20240829,000000,2.866,2.96,2.86,2.9,17113,0
+ADAG.US,D,20240830,000000,2.86,2.89,2.8,2.8,7440,0
+ADAG.US,D,20240903,000000,2.59,3.05,2.59,3.01,51754,0
+ADAG.US,D,20240904,000000,2.775,3.13,2.77,2.86,41000,0
+ADAG.US,D,20240905,000000,2.85,2.86,2.85,2.86,832,0
+ADAG.US,D,20240906,000000,2.88,3,2.6,2.61,154817,0
+ADAG.US,D,20240909,000000,2.91,3,2.7,2.9,51515,0
+ADAG.US,D,20240910,000000,2.935,3.1,2.78,3.1,59095,0
+ADAG.US,D,20240911,000000,3,3.09,2.88,3.09,34994,0
+ADAG.US,D,20240912,000000,2.8814,3.09,2.8814,2.99,33952,0
+ADAG.US,D,20240913,000000,3.09,3.49,3.09,3.49,118829,0
+ADAG.US,D,20240916,000000,3.5,3.5807,2.75,2.75,314539,0
+ADAG.US,D,20240917,000000,2.8,2.9,1.8,2.33,375260,0
+ADAG.US,D,20240918,000000,2.41,2.88,2.05,2.12,390047,0
+ADAG.US,D,20240919,000000,2.13,2.35,2.13,2.25,101466,0
+ADAG.US,D,20240920,000000,2.25,2.4,2.2004,2.4,58150,0
+ADAG.US,D,20240923,000000,2.37,2.6754,2.23,2.25,111172,0
+ADAG.US,D,20240924,000000,2.28,2.3,2.11,2.23,71075,0
+ADAG.US,D,20240925,000000,2.23,2.28,2.16,2.2,42449,0
+ADAG.US,D,20240926,000000,2.17,2.3198,2.17,2.24,19339,0
+ADAG.US,D,20240927,000000,2.24,2.29,2.21,2.2381,20363,0
+ADAG.US,D,20240930,000000,2.26,2.36,2.19,2.22,10057,0
+ADAG.US,D,20241001,000000,2.1724,2.21,2.1,2.18,19458,0
+ADAG.US,D,20241002,000000,2.28,2.34,2.23,2.34,26146,0
+ADAG.US,D,20241003,000000,2.41,2.41,2.2,2.27,10250,0
+ADAG.US,D,20241004,000000,2.34,2.39,2.13,2.21,24073,0
+ADAG.US,D,20241007,000000,2.21,2.35,2.21,2.23,5445,0
+ADAG.US,D,20241008,000000,2.24,2.29,2.12,2.228077,25970,0
+ADAG.US,D,20241009,000000,2.1386,2.24,2.13,2.13,11321,0
+ADAG.US,D,20241010,000000,2.2195,2.3185,2.107831,2.16,5172,0
+ADAG.US,D,20241011,000000,2.18,2.19,2.11,2.12,5307,0
+ADAG.US,D,20241014,000000,2.12,2.25,2.12,2.21,13874,0
+ADAG.US,D,20241015,000000,2.22,2.36,2.21,2.35,12893,0
+ADAG.US,D,20241016,000000,2.3437,2.53,2.24,2.39,39830,0
+ADAG.US,D,20241017,000000,2.4,2.54,2.28,2.41,16715,0
+ADAG.US,D,20241018,000000,2.41,2.65,2.4,2.61,45573,0
+ADAG.US,D,20241021,000000,2.68,2.7,2.43,2.7,28986,0
+ADAG.US,D,20241022,000000,2.7,2.86,2.5,2.86,43936,0
+ADAG.US,D,20241023,000000,2.86,2.86,2.65,2.85,35574,0
+ADAG.US,D,20241024,000000,2.84,3,2.5,2.9,286720,0
+ADAG.US,D,20241025,000000,3,3.02,2.6843,3.01,64073,0
+ADAG.US,D,20241028,000000,3.01,3.0849,2.85,3.02,41985,0
+ADAG.US,D,20241029,000000,2.98,3.15,2.83,3.1,19329,0
+ADAG.US,D,20241030,000000,3.14,3.15,2.91,3.15,31047,0
+ADAG.US,D,20241031,000000,2.89,3.15,2.6,2.85,67467,0
+ADAG.US,D,20241101,000000,2.85,3.02,2.71,3,26627,0
+ADAG.US,D,20241104,000000,3.02,3.14,2.98,3.05,14303,0
+ADAG.US,D,20241105,000000,3.04,3.11,2.93,3.1,17768,0
+ADAG.US,D,20241106,000000,3.1,3.15,2.89,3.045,135498,0
+ADAG.US,D,20241107,000000,3.05,3.082,2.89,3.08,27578,0
+ADAG.US,D,20241108,000000,3.09,3.1345,2.61,2.64,161748,0
+ADAG.US,D,20241111,000000,2.77,2.9,2.13,2.42,117139,0
+ADAG.US,D,20241112,000000,2.48,2.6,2.38,2.45,176486,0
+ADAG.US,D,20241113,000000,2.48,2.48,2.2,2.37,81371,0
+ADAG.US,D,20241114,000000,2.34,2.5,2.25,2.32,47976,0
+ADAG.US,D,20241115,000000,2.38,2.4438,2.1,2.16,52134,0
+ADAG.US,D,20241118,000000,2.24,2.31,2.01,2.24,60653,0
+ADAG.US,D,20241119,000000,2.335,2.4142,2.21,2.22,50566,0
+ADAG.US,D,20241120,000000,2.36,2.36,2.09,2.09,21796,0
+ADAG.US,D,20241121,000000,2.15,2.37,2.15,2.26,24813,0
+ADAG.US,D,20241122,000000,2.26,2.28,2.15,2.1935,10938,0
+ADAG.US,D,20241125,000000,2.15,2.4734,2.15,2.27,23559,0
+ADAG.US,D,20241126,000000,2.34,2.34,2.1803,2.22,12853,0
+ADAG.US,D,20241127,000000,2.29,2.4999,2.15,2.31,31895,0
+ADAG.US,D,20241129,000000,2.335,2.335,2.3,2.335,2001,0
+ADAG.US,D,20241202,000000,2.38,2.64,2.15,2.19,198277,0
+ADAG.US,D,20241203,000000,2.28,2.5,2.25,2.33,30143,0
+ADAG.US,D,20241204,000000,2.2,2.35,2.16,2.19,159907,0
+ADAG.US,D,20241205,000000,2.15,2.182,2.02,2.15,133376,0
+ADAG.US,D,20241206,000000,2.05,2.22,2,2.06,84594,0
+ADAG.US,D,20241209,000000,2.06,2.135,1.84,2.02,222832,0
+ADAG.US,D,20241210,000000,2.08,2.8,2.08,2.53,129658,0
+ADAG.US,D,20241211,000000,2.6,2.6,2.06,2.12,176275,0
+ADAG.US,D,20241212,000000,2.1,2.15,2.02,2.11,305129,0
+ADAG.US,D,20241213,000000,2.03,2.25,2.03,2.06,151762,0
+ADAG.US,D,20241216,000000,2.1,2.1396,2.02,2.03,7094,0
+ADAG.US,D,20241217,000000,2.13,2.14,2.03,2.1,15096,0
+ADAG.US,D,20241218,000000,2.15,2.15,2.03,2.04,14086,0
+ADAG.US,D,20241219,000000,2.052,2.065,2,2.01,24374,0
+ADAG.US,D,20241220,000000,2.04,2.0675,1.89,2.05,36918,0
+ADAG.US,D,20241223,000000,2.04,2.04,1.74,1.88,66572,0
+ADAG.US,D,20241224,000000,1.91,2.1,1.88,1.94,13567,0
+ADAG.US,D,20241226,000000,2,2.1,1.9,1.96,64879,0
+ADAG.US,D,20241227,000000,1.922,2.08,1.85,1.96,69491,0
+ADAG.US,D,20241230,000000,2.06,2.07,1.97,2.01,14161,0
+ADAG.US,D,20241231,000000,1.98,2.08,1.9,1.99,21307,0
+ADAG.US,D,20250102,000000,1.98,2.07,1.955,2.06,18748,0
+ADAG.US,D,20250103,000000,2.1,2.1,1.97,2.02,5310,0
+ADAG.US,D,20250106,000000,2.08,2.08,1.97,1.98,18112,0
+ADAG.US,D,20250107,000000,1.91,2.06,1.85,2.06,18950,0
+ADAG.US,D,20250108,000000,2.07,2.07,1.89,1.95,3182,0
+ADAG.US,D,20250110,000000,1.95,2.0398,1.88,1.935,31397,0
+ADAG.US,D,20250113,000000,1.89,1.89,1.78,1.78,28246,0
+ADAG.US,D,20250114,000000,1.88,1.88,1.78,1.8,9168,0
+ADAG.US,D,20250115,000000,1.83,1.8504,1.76,1.845,10136,0
+ADAG.US,D,20250116,000000,1.82,1.86,1.77,1.84,2642,0
+ADAG.US,D,20250117,000000,1.78,1.89,1.78,1.84,7923,0
+ADAG.US,D,20250121,000000,1.88,1.88,1.77,1.772,12983,0
+ADAG.US,D,20250122,000000,1.77,1.83,1.77,1.8,27611,0
+ADAG.US,D,20250123,000000,1.81,1.8899,1.81,1.8852,2504426,0
+ADAG.US,D,20250124,000000,1.89,2.1,1.89,1.93,35759,0
+ADAG.US,D,20250127,000000,2.09,2.12,1.75,1.85,165513,0
+ADAG.US,D,20250128,000000,1.96,1.96,1.84,1.87,19846,0
+ADAG.US,D,20250129,000000,1.81,1.886,1.78,1.85,20339,0
+ADAG.US,D,20250130,000000,1.792,1.925,1.79,1.85,36671,0
+ADAG.US,D,20250131,000000,1.81,1.95,1.8,1.9,39488,0
+ADAG.US,D,20250203,000000,1.9,1.94,1.82,1.91,28208,0
+ADAG.US,D,20250204,000000,1.86,1.91,1.85,1.86,19480,0
+ADAG.US,D,20250205,000000,1.84,1.84,1.8094,1.8094,919,0
+ADAG.US,D,20250206,000000,1.8,1.82,1.7,1.7795,24576,0
+ADAG.US,D,20250207,000000,1.77,1.8,1.72,1.72,4961,0
+ADAG.US,D,20250210,000000,1.68,1.77,1.68,1.7,12078,0
+ADAG.US,D,20250211,000000,1.7,1.7597,1.7,1.73,3718,0
+ADAG.US,D,20250212,000000,1.75,1.79,1.73,1.752,6495,0
+ADAG.US,D,20250213,000000,1.74,1.8199,1.64,1.81,27721,0
+ADAG.US,D,20250214,000000,1.81,1.84,1.73,1.76,68015,0
+ADAG.US,D,20250218,000000,1.79,1.92,1.79,1.91,20338,0
+ADAG.US,D,20250219,000000,1.9,2.06,1.9,1.95,60547,0
+ADAG.US,D,20250220,000000,1.95,2.0862,1.95,2.04,27060,0
+ADAG.US,D,20250221,000000,2.03,2.1,2.01,2.06,13936,0
+ADAG.US,D,20250224,000000,2.01,2.065,1.93,1.98,119793,0
+ADAG.US,D,20250225,000000,1.98,2.03,1.98,2.01,7998,0
+ADAG.US,D,20250226,000000,2.02,2.1,1.96,1.98,14603,0
+ADAG.US,D,20250227,000000,2,2.27,2,2.03,21556,0
+ADAG.US,D,20250228,000000,2.03,2.09,2.01,2.01,8878,0
+ADAG.US,D,20250303,000000,2.05,2.06,2,2.05,48264,0
+ADAG.US,D,20250304,000000,2.04,2.08,2.0266,2.06,7176,0
+ADAG.US,D,20250305,000000,2.1,2.1372,2.01,2.05,13078,0
+ADAG.US,D,20250306,000000,2.2,2.2,2.02,2.1,2400,0
+ADAG.US,D,20250307,000000,2.1,2.18,2.02,2.03,5284,0
+ADAG.US,D,20250310,000000,2,2.1789,1.99,1.99,18617,0
+ADAG.US,D,20250311,000000,1.92,2.071,1.85,1.91,39603,0
+ADAG.US,D,20250312,000000,1.89,2.045,1.81,1.97,7338,0
+ADAG.US,D,20250313,000000,1.89,2,1.89,1.97,18069,0
+ADAG.US,D,20250314,000000,1.93,1.96,1.75,1.7714,59202,0
+ADAG.US,D,20250317,000000,1.83,1.86,1.81,1.81,2138,0
+ADAG.US,D,20250318,000000,1.81,1.9619,1.76,1.81,39508,0
+ADAG.US,D,20250319,000000,1.86,1.9022,1.76,1.82,15243,0
+ADAG.US,D,20250320,000000,1.76,1.83,1.73,1.78,20455,0
+ADAG.US,D,20250321,000000,1.8303,1.8303,1.68,1.685,79563,0
+ADAG.US,D,20250324,000000,1.7,1.8,1.7,1.77,146557,0
+ADAG.US,D,20250325,000000,1.75,1.78,1.64,1.64,7099,0
+ADAG.US,D,20250326,000000,1.64,1.8292,1.64,1.68,5915,0
+ADAG.US,D,20250327,000000,1.62,1.7398,1.39,1.665,243945,0
+ADAG.US,D,20250328,000000,1.57,1.61,1.51,1.555,22886,0
+ADAG.US,D,20250331,000000,1.51,1.6,1.5,1.52,12183,0
+ADAG.US,D,20250401,000000,1.52,1.87,1.325,1.815,108836,0
+ADAG.US,D,20250402,000000,1.74,1.7699,1.58,1.64,19497,0
+ADAG.US,D,20250403,000000,1.51,1.7566,1.5,1.64,27423,0
+ADAG.US,D,20250404,000000,1.64,1.64,1.54,1.5806,1880,0
+ADAG.US,D,20250407,000000,1.49,1.6,1.49,1.54,11736,0
+ADAG.US,D,20250408,000000,1.54,1.545,1.45,1.45,15969,0
+ADAG.US,D,20250409,000000,1.45,1.45,1.36,1.4,35180,0
+ADAG.US,D,20250410,000000,1.4,1.495,1.34,1.48,23068,0
+ADAG.US,D,20250411,000000,1.45,1.55,1.45,1.53,5589,0
+ADAG.US,D,20250414,000000,1.55,1.57,1.52,1.52,8837,0
+ADAG.US,D,20250415,000000,1.4713,1.63,1.4713,1.6,6385,0
+ADAG.US,D,20250416,000000,1.6,1.92,1.52,1.58,21428,0
+ADAG.US,D,20250417,000000,1.662,1.662,1.5,1.53,12317,0
+ADAG.US,D,20250421,000000,1.54,1.6,1.53,1.55,2462,0
+ADAG.US,D,20250422,000000,1.51,1.555,1.43,1.45,12218,0
+ADAG.US,D,20250423,000000,1.41,1.5348,1.41,1.48,1259,0
+ADAG.US,D,20250424,000000,1.41,1.44,1.36,1.39,5912,0
+ADAG.US,D,20250425,000000,1.39,1.45,1.39,1.42,37935,0
+ADAG.US,D,20250428,000000,1.44,1.45,1.41,1.43,17269,0
+ADAG.US,D,20250429,000000,1.43,1.44,1.41,1.41,6151,0
+ADAG.US,D,20250430,000000,1.45,1.54,1.435,1.52,18247,0
+ADAG.US,D,20250501,000000,1.55,1.6262,1.53,1.58,15705,0
+ADAG.US,D,20250502,000000,1.56,1.6172,1.51,1.53,3759,0
+ADAG.US,D,20250505,000000,1.61,1.735,1.61,1.62,29977,0
+ADAG.US,D,20250506,000000,1.59,1.61,1.59,1.59,18335,0
+ADAG.US,D,20250507,000000,1.56,1.74,1.475,1.6,25948,0
+ADAG.US,D,20250508,000000,1.54,1.6,1.475,1.6,7392,0
+ADAG.US,D,20250509,000000,1.7,1.7241,1.6,1.6,7252,0
+ADAG.US,D,20250512,000000,1.73,1.8399,1.5934,1.7,55639,0
+ADAG.US,D,20250513,000000,1.68,1.8,1.68,1.72,9716,0
+ADAG.US,D,20250514,000000,1.77,1.8203,1.7334,1.7354,10020,0
+ADAG.US,D,20250515,000000,1.72,1.82,1.72,1.77,10199,0
+ADAG.US,D,20250516,000000,1.75,1.785,1.75,1.77,5030,0
+ADAG.US,D,20250519,000000,1.76,1.8387,1.76,1.77,4895,0
+ADAG.US,D,20250520,000000,1.77,1.77,1.56,1.56,37237,0
+ADAG.US,D,20250521,000000,1.5,1.66,1.5,1.66,15094,0
+ADAG.US,D,20250522,000000,1.62,1.7199,1.5901,1.625,20014,0
+ADAG.US,D,20250523,000000,1.55,1.86,1.55,1.82,78965,0
+ADAG.US,D,20250527,000000,1.8,1.9187,1.8,1.905,21714,0
+ADAG.US,D,20250528,000000,1.83,1.92,1.83,1.85,8352,0
+ADAG.US,D,20250529,000000,1.8,1.98,1.8,1.955,27982,0
+ADAG.US,D,20250530,000000,1.9,2.02,1.9,1.94,31187,0
+ADAG.US,D,20250602,000000,1.85,2.13,1.85,2.085,44948,0
+ADAG.US,D,20250603,000000,2.11,2.11,1.9,2.07,68858,0
+ADAG.US,D,20250604,000000,1.97,2.1,1.9,1.9,160312,0
+ADAG.US,D,20250605,000000,1.92,1.9594,1.73,1.76,126005,0
+ADAG.US,D,20250606,000000,1.78,2.045,1.78,1.99,73123,0
+ADAG.US,D,20250609,000000,1.88,2.01,1.83,1.91,86966,0
+ADAG.US,D,20250610,000000,1.9845,2.09,1.93,1.96,6668,0
+ADAG.US,D,20250611,000000,1.95,2.015,1.95,1.98,678148,0
+ADAG.US,D,20250612,000000,2,2.04,1.89,1.96,51055,0
+ADAG.US,D,20250613,000000,1.88,1.985,1.88,1.95,1898,0
+ADAG.US,D,20250616,000000,1.88,1.95,1.88,1.93,4444,0
+ADAG.US,D,20250617,000000,1.94,2.0199,1.92,1.92,8925,0
+ADAG.US,D,20250618,000000,1.9284,1.95,1.92,1.95,4535,0
+ADAG.US,D,20250620,000000,2,2,1.9,1.9,3286,0
+ADAG.US,D,20250623,000000,1.9,1.94,1.9,1.905,6981,0
+ADAG.US,D,20250624,000000,1.96,1.96,1.92,1.9499,3185,0
+ADAG.US,D,20250625,000000,1.9,1.95,1.9,1.94,1908,0
+ADAG.US,D,20250626,000000,1.935,1.98,1.9,1.9,27014,0
+ADAG.US,D,20250627,000000,1.92,1.92,1.92,1.92,955,0
+ADAG.US,D,20250630,000000,1.93,2,1.93,1.95,7455,0
+ADAG.US,D,20250701,000000,2.03,2.1,1.74,1.85,685229,0
+ADAG.US,D,20250702,000000,1.86,1.95,1.7467,1.94,50348,0
+ADAG.US,D,20250703,000000,1.99,1.99,1.79,1.85,16381,0
+ADAG.US,D,20250707,000000,1.9,1.97,1.82,1.95,43734,0
+ADAG.US,D,20250708,000000,1.98,1.98,1.83,1.89,53762,0
+ADAG.US,D,20250709,000000,1.88,1.96,1.88,1.88,5190,0
+ADAG.US,D,20250710,000000,1.96,1.98,1.86,1.94,26945,0
+ADAG.US,D,20250711,000000,1.905,2,1.86,1.91,22400,0
+ADAG.US,D,20250714,000000,1.98,1.99,1.82,1.83,21393,0
+ADAG.US,D,20250715,000000,1.92,1.92,1.72,1.9,914845,0
+ADAG.US,D,20250716,000000,1.77,1.9999,1.7301,1.97,111831,0
+ADAG.US,D,20250717,000000,1.99,1.99,1.6,1.69,187370,0
+ADAG.US,D,20250718,000000,1.69,1.85,1.69,1.75,47900,0
+ADAG.US,D,20250721,000000,1.75,1.94,1.75,1.93,38589,0
+ADAG.US,D,20250722,000000,1.84,1.96,1.84,1.87,42105,0
+ADAG.US,D,20250723,000000,1.865,1.9499,1.845,1.9267,6249,0
+ADAG.US,D,20250724,000000,1.9,2.05,1.89,1.99,133364,0
+ADAG.US,D,20250725,000000,2.06,2.06,1.87,1.99,11818,0
+ADAG.US,D,20250728,000000,2,2.04,1.9046,1.9899,12998,0
+ADAG.US,D,20250729,000000,2.07,2.17,1.99,1.99,128569,0
+ADAG.US,D,20250730,000000,1.98,2.09,1.98,2.01,25619,0
+ADAG.US,D,20250731,000000,1.98,2.04,1.98,1.99,2586,0
+ADAG.US,D,20250801,000000,1.99,1.99,1.91,1.92,9972,0
+ADAG.US,D,20250804,000000,1.89,1.9147,1.89,1.9147,1710,0
+ADAG.US,D,20250805,000000,1.9598,1.9598,1.86,1.8992,7435,0
+ADAG.US,D,20250806,000000,2.15,2.6,2.02,2.37,219646,0
+ADAG.US,D,20250807,000000,2.24,2.47,2.06,2.18,111024,0
+ADAG.US,D,20250808,000000,2.16,2.3108,2.16,2.17,17510,0
+ADAG.US,D,20250811,000000,2.27,2.42,2.22,2.29,30339,0
+ADAG.US,D,20250812,000000,2.32,2.5428,1.78,1.91,151234,0
+ADAG.US,D,20250813,000000,2.05,2.24,1.65,1.65,107367,0
+ADAG.US,D,20250814,000000,1.91,2.06,1.81,2.01,45278,0
+ADAG.US,D,20250815,000000,2.05,2.5,1.65,1.69,413057,0
+ADAG.US,D,20250818,000000,1.8,2.15,1.8,1.96,198857,0
+ADAG.US,D,20250819,000000,1.99,2.09,1.95,1.96,99241,0
+ADAG.US,D,20250820,000000,2.01,2.28,2.01,2.07,255023,0
+ADAG.US,D,20250821,000000,2.15,2.3278,2.13,2.28,87068,0
+ADAG.US,D,20250822,000000,2.22,2.55,2.22,2.39,193371,0
+ADAG.US,D,20250825,000000,2.42,2.53,2.35,2.35,153525,0
+ADAG.US,D,20250826,000000,2.35,2.46,2.22,2.37,72912,0
+ADAG.US,D,20250827,000000,2.33,2.33,2.15,2.19,60588,0
+ADAG.US,D,20250828,000000,2.15,2.2965,2.15,2.22,44535,0
+ADAG.US,D,20250829,000000,2.17,2.24,2.08,2.13,33204,0
+ADAG.US,D,20250902,000000,2.12,2.2,2.12,2.12,16979,0
+ADAG.US,D,20250903,000000,2.12,2.24,2.11,2.18,41416,0
+ADAG.US,D,20250904,000000,2.12,2.2,2.12,2.14,40252,0
+ADAG.US,D,20250905,000000,2.11,2.45,2.11,2.2,129701,0
+ADAG.US,D,20250908,000000,2.26,2.428,2.26,2.39,58479,0
+ADAG.US,D,20250909,000000,2.39,3.16,2.31,2.5,534600,0
+ADAG.US,D,20250910,000000,2.34,2.45,2.24,2.39,192997,0
+ADAG.US,D,20250911,000000,2.4,2.49,2.34,2.34,85371,0
+ADAG.US,D,20250912,000000,2.35,2.41,2.23,2.24,97683,0
+ADAG.US,D,20250915,000000,2.22,2.2769,2.1,2.11,36807,0
+ADAG.US,D,20250916,000000,2.25,2.27,2.07,2.13,46475,0
+ADAG.US,D,20250917,000000,2.1,2.18,2.03,2.04,56037,0
+ADAG.US,D,20250918,000000,2.13,2.16,2.04,2.07,69877,0
+ADAG.US,D,20250919,000000,2.06,2.1498,2.0301,2.05,57253,0
+ADAG.US,D,20250922,000000,2.06,2.09,1.96,2.01,65769,0
+ADAG.US,D,20250923,000000,2.02,2.1,2.01,2.05,56092,0
+ADAG.US,D,20250924,000000,2.05,2.24,2.03,2.03,24331,0
+ADAG.US,D,20250925,000000,2.05,2.08,1.98,2.02,64545,0
+ADAG.US,D,20250926,000000,1.98,1.9824,1.95,1.96,10669,0
+ADAG.US,D,20250929,000000,1.94,2.0567,1.94,2.015,24430,0
+ADAG.US,D,20250930,000000,1.95,2.05,1.9313,1.99,58106,0
+ADAG.US,D,20251001,000000,1.99,2.03,1.9666,2,27204,0
+ADAG.US,D,20251002,000000,2.06,2.06,1.85,1.94,114807,0
+ADAG.US,D,20251003,000000,1.9352,2.05,1.9138,1.98,38816,0
+ADAG.US,D,20251006,000000,1.99,2.025,1.95,1.99,40521,0
+ADAG.US,D,20251007,000000,1.97,1.99,1.88,1.99,56394,0
+ADAG.US,D,20251008,000000,1.95,2.065,1.9,1.955,648881,0
+ADAG.US,D,20251009,000000,1.92,1.989,1.9,1.95,64069,0
+ADAG.US,D,20251010,000000,1.98,2,1.85,1.95,66637,0
+ADAG.US,D,20251013,000000,1.98,1.99,1.88,1.91,26057,0
+ADAG.US,D,20251014,000000,1.905,1.905,1.75,1.84,65229,0
+ADAG.US,D,20251015,000000,1.8163,1.82,1.75,1.79,48352,0
+ADAG.US,D,20251016,000000,1.81,1.885,1.75,1.78,63674,0
+ADAG.US,D,20251017,000000,1.84,1.8499,1.76,1.76,25827,0
+ADAG.US,D,20251020,000000,1.762,1.91,1.75,1.9,53102,0
+ADAG.US,D,20251021,000000,1.9,1.94,1.85,1.89,33690,0
+ADAG.US,D,20251022,000000,1.95,1.95,1.7,1.74,55996,0
+ADAG.US,D,20251023,000000,1.82,1.82,1.72,1.79,38506,0
+ADAG.US,D,20251024,000000,1.78,1.8077,1.72,1.7901,8855,0
+ADAG.US,D,20251027,000000,1.81,1.85,1.722,1.845,42886,0
+ADAG.US,D,20251028,000000,1.87,1.87,1.75,1.8,34949,0
+ADAG.US,D,20251029,000000,1.76,1.87,1.75,1.84,33060,0
+ADAG.US,D,20251030,000000,1.79,1.92,1.752,1.92,49116,0
+ADAG.US,D,20251031,000000,1.89,1.93,1.76,1.78,92558,0
+ADAG.US,D,20251103,000000,1.73,1.8,1.7,1.79,40216,0
+ADAG.US,D,20251104,000000,1.71,1.78,1.6348,1.7,99411,0
+ADAG.US,D,20251105,000000,1.67,1.68,1.45,1.5,147500,0
+ADAG.US,D,20251106,000000,1.51,1.74,1.51,1.61,45269,0
+ADAG.US,D,20251107,000000,1.59,1.7,1.3,1.405,98397,0
+ADAG.US,D,20251110,000000,1.44,1.9,1.44,1.58,332360,0
+ADAG.US,D,20251111,000000,1.67,2.0165,1.653,1.7,315568,0
+ADAG.US,D,20251112,000000,1.66,1.78,1.66,1.77,26101,0
+ADAG.US,D,20251113,000000,1.92,1.96,1.74,1.8,68359,0
+ADAG.US,D,20251114,000000,1.88,1.9,1.8,1.83,31113,0
+ADAG.US,D,20251117,000000,1.86,1.9,1.78,1.82,22756,0
+ADAG.US,D,20251118,000000,1.82,1.99,1.802,1.9834,49659,0
+ADAG.US,D,20251119,000000,1.918,1.98,1.8,1.81,36821,0
+ADAG.US,D,20251120,000000,1.82,1.88,1.74,1.77,79098,0
+ADAG.US,D,20251121,000000,1.74,1.873,1.74,1.8,3291581,0
+ADAG.US,D,20251124,000000,2,2,1.8,1.9,81179,0
+ADAG.US,D,20251125,000000,1.97,2.05,1.78,1.99,255752,0
+ADAG.US,D,20251126,000000,2.02,2.14,1.9,2.12,173766,0
+ADAG.US,D,20251128,000000,2.14,2.14,2,2.01,38793,0
+ADAG.US,D,20251201,000000,2,2.07,1.86,1.88,63071,0
+ADAG.US,D,20251202,000000,1.96,1.99,1.9,1.99,46283,0
+ADAG.US,D,20251203,000000,2.03,2.06,2,2.06,49143,0
+ADAG.US,D,20251204,000000,1.9912,2.0422,1.92,1.97,42799,0
+ADAG.US,D,20251205,000000,2.04,2.05,1.95,1.99,124783,0
+ADAG.US,D,20251208,000000,1.99,2.07,1.9501,1.99,18902,0
+ADAG.US,D,20251209,000000,2,2,1.9,1.914,13209,0
+ADAG.US,D,20251210,000000,1.96,1.98,1.705,1.81,144555,0
+ADAG.US,D,20251211,000000,1.76,1.91,1.6,1.764,37905,0
+ADAG.US,D,20251212,000000,1.76,1.8199,1.7,1.75,80890,0
+ADAG.US,D,20251215,000000,1.72,1.7634,1.61,1.67,48194,0
+ADAG.US,D,20251216,000000,1.84,1.92,1.6908,1.9,185409,0
+ADAG.US,D,20251217,000000,1.9,1.9,1.72,1.86,53595,0
+ADAG.US,D,20251218,000000,1.83,1.86,1.8035,1.83,20946,0
+ADAG.US,D,20251219,000000,1.79,1.9,1.79,1.82,19750,0
+ADAG.US,D,20251222,000000,1.76,1.88,1.76,1.88,39243,0
+ADAG.US,D,20251223,000000,1.88,1.93,1.82,1.85,19915,0
+ADAG.US,D,20251224,000000,1.82,1.85,1.82,1.85,2673,0
+ADAG.US,D,20251226,000000,1.83,1.8383,1.76,1.78,14664,0
+ADAG.US,D,20251229,000000,1.8,1.89,1.77,1.79,56962,0
+ADAG.US,D,20251230,000000,1.74,1.85,1.74,1.816,19642,0
+ADAG.US,D,20251231,000000,1.81,1.9,1.8,1.89,51187,0
+ADAG.US,D,20260102,000000,1.87,1.87,1.78,1.84,5261,0
+ADAG.US,D,20260105,000000,1.8,1.8,1.75,1.78,26294,0
+ADAG.US,D,20260106,000000,1.76,1.83,1.76,1.82,32084,0
+ADAG.US,D,20260107,000000,1.82,1.82,1.64,1.68,68014,0
+ADAG.US,D,20260108,000000,1.68,1.75,1.63,1.65,61338,0
+ADAG.US,D,20260109,000000,1.69,1.75,1.5,1.53,61016,0
+ADAG.US,D,20260112,000000,1.64,1.7,1.54,1.59,156770,0
+ADAG.US,D,20260113,000000,1.63,1.71,1.58,1.7,23908,0
+ADAG.US,D,20260114,000000,1.66,1.8,1.6559,1.8,45638,0
+ADAG.US,D,20260115,000000,1.8,1.92,1.76,1.92,72192,0
+ADAG.US,D,20260116,000000,1.88,1.98,1.88,1.96,53800,0
+ADAG.US,D,20260120,000000,1.9,1.9306,1.87,1.87,17326,0
+ADAG.US,D,20260121,000000,1.93,1.93,1.685,1.69,34740,0
+ADAG.US,D,20260122,000000,1.69,2.05,1.69,2.03,606289,0
+ADAG.US,D,20260123,000000,2.03,2.92,2,2.49,1994170,0
+ADAG.US,D,20260126,000000,2.44,2.6566,2.05,2.45,247388,0
+ADAG.US,D,20260127,000000,2.48,2.56,2.29,2.49,147683,0
+ADAG.US,D,20260128,000000,2.38,2.87,2.38,2.77,196696,0
+ADAG.US,D,20260129,000000,2.75,2.9397,2.5911,2.91,226531,0
+ADAG.US,D,20260130,000000,2.9,2.92,2.43,2.75,182477,0
+ADAG.US,D,20260202,000000,2.72,3.16,2.3001,2.94,327000,0
+ADAG.US,D,20260203,000000,2.99,3.19,2.74,2.95,102798,0
+ADAG.US,D,20260204,000000,2.98,3.1,2.735,2.84,147632,0
+ADAG.US,D,20260205,000000,2.82,2.9092,2.47,2.54,43051,0
+ADAG.US,D,20260206,000000,2.56,2.785,2.41,2.63,294603,0
+ADAG.US,D,20260209,000000,2.65,2.755,2.5113,2.67,38152,0
+ADAG.US,D,20260210,000000,2.62,3.04,2.61,2.98,153374,0
+ADAG.US,D,20260211,000000,2.96,3.1,2.86,3.1,58162,0
+ADAG.US,D,20260212,000000,3.1,3.11,2.7,2.85,73233,0
+ADAG.US,D,20260213,000000,2.76,3.26,2.76,3.25,133793,0
+ADAG.US,D,20260217,000000,3.46,3.46,3.1,3.29,67825,0
+ADAG.US,D,20260218,000000,3.31,3.53,3.27,3.3,61704,0
diff --git a/daily/us/nasdaq stocks/1/adpt.us.txt b/daily/us/nasdaq stocks/1/adpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a2f820d1479e9233a1ad02119e4fc17055f3ba9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adpt.us.txt	
@@ -0,0 +1,1671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADPT.US,D,20190627,000000,39.01,40.62,36.21,40.3,11245584,0
+ADPT.US,D,20190628,000000,42.1,48.8246,41.25,48.3,5403835,0
+ADPT.US,D,20190701,000000,51,51,39.58,40.1,4314625,0
+ADPT.US,D,20190702,000000,40,40.4,37.95,38.89,1878272,0
+ADPT.US,D,20190703,000000,39.55,39.55,38.6,39.16,1010575,0
+ADPT.US,D,20190705,000000,39.3,40.6,37.75,40.51,919104,0
+ADPT.US,D,20190708,000000,40.15,40.345,37.4,37.51,934603,0
+ADPT.US,D,20190709,000000,37.5,37.82,36.5003,37,751208,0
+ADPT.US,D,20190710,000000,37.25,38.95,36.8701,37.7,619059,0
+ADPT.US,D,20190711,000000,37.8,38.68,37.51,37.64,195966,0
+ADPT.US,D,20190712,000000,37.47,39.2,36.95,39,248631,0
+ADPT.US,D,20190715,000000,39.04,39.0557,37.63,38.14,239707,0
+ADPT.US,D,20190716,000000,38.04,39.21,37.924,38.65,230864,0
+ADPT.US,D,20190717,000000,38.65,39.1281,37.82,38.09,192012,0
+ADPT.US,D,20190718,000000,38.01,38.8,36.89,38.01,163273,0
+ADPT.US,D,20190719,000000,38,38.82,37.195,38.53,172696,0
+ADPT.US,D,20190722,000000,38.69,40.97,38.1501,39.27,798437,0
+ADPT.US,D,20190723,000000,40.38,40.925,39.59,40.38,322026,0
+ADPT.US,D,20190724,000000,40.3,40.8,38.88,40.38,274635,0
+ADPT.US,D,20190725,000000,40.45,40.9,39.71,40.21,188214,0
+ADPT.US,D,20190726,000000,40.26,40.85,39.28,39.67,113338,0
+ADPT.US,D,20190729,000000,39.67,39.9075,37.26,37.76,443244,0
+ADPT.US,D,20190730,000000,37.52,38.06,36.77,36.9,479682,0
+ADPT.US,D,20190731,000000,37.34,39.63,37.34,38.55,224596,0
+ADPT.US,D,20190801,000000,38.55,39.98,38.251,38.63,274893,0
+ADPT.US,D,20190802,000000,38.61,38.8021,37.2,37.33,276152,0
+ADPT.US,D,20190805,000000,36.63,36.71,34.11,35.12,689152,0
+ADPT.US,D,20190806,000000,35.17,36.39,34.52,36.38,190125,0
+ADPT.US,D,20190807,000000,36.05,40.25,35.76,38.99,353688,0
+ADPT.US,D,20190808,000000,39.7,39.975,38.58,39.7,220635,0
+ADPT.US,D,20190809,000000,39.7,41.88,39.69,41.63,444309,0
+ADPT.US,D,20190812,000000,41.5,43.06,40.54,42.01,435542,0
+ADPT.US,D,20190813,000000,42,43.39,41,43.08,462178,0
+ADPT.US,D,20190814,000000,39.17,44.42,37,43.49,973466,0
+ADPT.US,D,20190815,000000,43.99,48.5,42.17,47.81,1010822,0
+ADPT.US,D,20190816,000000,47.58,48.06,45.53,46.1,607793,0
+ADPT.US,D,20190819,000000,46.25,46.99,44.497,46.08,292087,0
+ADPT.US,D,20190820,000000,45.91,46.55,44.8,45.04,216591,0
+ADPT.US,D,20190821,000000,45.19,47.46,44.33,46.93,227647,0
+ADPT.US,D,20190822,000000,46.84,48,45.51,45.72,192421,0
+ADPT.US,D,20190823,000000,45.31,47.66,42.61,43.11,248743,0
+ADPT.US,D,20190826,000000,43.75,44.8999,42.51,44.19,168570,0
+ADPT.US,D,20190827,000000,44.5,45.26,41.88,44.49,285269,0
+ADPT.US,D,20190828,000000,44.27,47.78,43.1323,47.42,247011,0
+ADPT.US,D,20190829,000000,47.55,50.56,46.895,50.11,406518,0
+ADPT.US,D,20190830,000000,50.65,52.42,49.57,50.85,333060,0
+ADPT.US,D,20190903,000000,50.98,51.86,46.39,51.33,443920,0
+ADPT.US,D,20190904,000000,51.08,54.23,51.05,53.51,377099,0
+ADPT.US,D,20190905,000000,53.7,55.1203,43.6011,44.6,1081025,0
+ADPT.US,D,20190906,000000,45.27,46.2178,43.53,43.83,266542,0
+ADPT.US,D,20190909,000000,44.02,44.79,39,39.48,480193,0
+ADPT.US,D,20190910,000000,39.95,41.42,38.21,41.27,423370,0
+ADPT.US,D,20190911,000000,40.87,43.5,39.74,41.76,477607,0
+ADPT.US,D,20190912,000000,42.1,42.64,39,39.76,385036,0
+ADPT.US,D,20190913,000000,39.84,44.01,38.75,43.2,722931,0
+ADPT.US,D,20190916,000000,43.1,44.7973,41.17,41.53,317252,0
+ADPT.US,D,20190917,000000,41.99,43,39.84,40.35,598950,0
+ADPT.US,D,20190918,000000,39.86,41.5,39.12,39.59,506450,0
+ADPT.US,D,20190919,000000,39.74,40.27,38.8,39.02,509517,0
+ADPT.US,D,20190920,000000,39.47,40.68,38.528,40.2,2003806,0
+ADPT.US,D,20190923,000000,39.95,41.2,39.56,40.53,409624,0
+ADPT.US,D,20190924,000000,40.33,40.4,37,37.38,645310,0
+ADPT.US,D,20190925,000000,37.75,38.3,33.01,34.96,1080787,0
+ADPT.US,D,20190926,000000,35.24,35.49,31.78,32.19,538866,0
+ADPT.US,D,20190927,000000,32.17,32.9036,30.1,30.31,735928,0
+ADPT.US,D,20190930,000000,30.92,31.48,29.775,30.9,682188,0
+ADPT.US,D,20191001,000000,31.09,32.31,29.076,30.12,601757,0
+ADPT.US,D,20191002,000000,29.57,30.68,28.01,29.95,982527,0
+ADPT.US,D,20191003,000000,29.89,31.1985,28.64,30.91,673629,0
+ADPT.US,D,20191004,000000,31.08,34.78,31.08,31.64,791207,0
+ADPT.US,D,20191007,000000,31.5196,32.82,31.05,32.8,236046,0
+ADPT.US,D,20191008,000000,32.38,33.49,29.29,29.6,587652,0
+ADPT.US,D,20191009,000000,30.07,30.69,28.72,28.9,394320,0
+ADPT.US,D,20191010,000000,28.99,29.96,28.1,28.7,410899,0
+ADPT.US,D,20191011,000000,29.03,29.12,27.39,27.54,457570,0
+ADPT.US,D,20191014,000000,27.35,28.25,26.63,27.13,373966,0
+ADPT.US,D,20191015,000000,27.45,30.475,26.665,29.89,881146,0
+ADPT.US,D,20191016,000000,29.78,31.235,29.16,30.13,475751,0
+ADPT.US,D,20191017,000000,30.28,31.15,29.32,31.02,337276,0
+ADPT.US,D,20191018,000000,30.99,31.29,28.51,29.27,382380,0
+ADPT.US,D,20191021,000000,28.39,29.405,25.7,26.38,746258,0
+ADPT.US,D,20191022,000000,26.82,26.85,25,25.51,548399,0
+ADPT.US,D,20191023,000000,25.65,26.59,24.11,24.56,682992,0
+ADPT.US,D,20191024,000000,24.72,27.25,24.05,26,848859,0
+ADPT.US,D,20191025,000000,26.1,26.4659,25.065,25.62,379078,0
+ADPT.US,D,20191028,000000,25.81,27.23,25.32,26.09,326427,0
+ADPT.US,D,20191029,000000,26.06,26.74,25.25,26.2,336804,0
+ADPT.US,D,20191030,000000,26.14,26.48,25.38,26.08,248032,0
+ADPT.US,D,20191031,000000,26.1,26.19,25.07,26.065,297235,0
+ADPT.US,D,20191101,000000,26.17,28.82,25.96,28.1,554907,0
+ADPT.US,D,20191104,000000,28.59,30.58,28.05,30.46,426522,0
+ADPT.US,D,20191105,000000,30.59,30.85,27.05,28.005,724443,0
+ADPT.US,D,20191106,000000,27.87,28.75,26.01,26.78,687832,0
+ADPT.US,D,20191107,000000,26.93,28.15,26.52,26.63,330680,0
+ADPT.US,D,20191108,000000,26.7,28.18,26.37,27.59,351663,0
+ADPT.US,D,20191111,000000,27.64,28.79,27.33,28.32,273180,0
+ADPT.US,D,20191112,000000,28.32,29.46,27.62,28.35,374945,0
+ADPT.US,D,20191113,000000,29.74,30.62,26.26,27.27,1063613,0
+ADPT.US,D,20191114,000000,27.45,27.5,26.125,27.29,548428,0
+ADPT.US,D,20191115,000000,27.25,29.11,27.0006,28.51,628974,0
+ADPT.US,D,20191118,000000,28.5,31.16,28.12,30.14,819535,0
+ADPT.US,D,20191119,000000,30.39,30.99,28.41,28.85,535069,0
+ADPT.US,D,20191120,000000,28.77,29.68,28.5,28.75,546674,0
+ADPT.US,D,20191121,000000,28.48,28.86,27.36,27.86,491642,0
+ADPT.US,D,20191122,000000,28.06,28.845,27.52,28.64,282865,0
+ADPT.US,D,20191125,000000,28.7,30.1083,28.206,29.72,470035,0
+ADPT.US,D,20191126,000000,29.72,29.72,27.95,28.15,582115,0
+ADPT.US,D,20191127,000000,28.15,28.49,27.66,27.83,286607,0
+ADPT.US,D,20191129,000000,28.18,28.19,26.64,27.19,209135,0
+ADPT.US,D,20191202,000000,27.23,27.8,26.5,27.5,311863,0
+ADPT.US,D,20191203,000000,27.11,27.67,26.8392,26.97,396225,0
+ADPT.US,D,20191204,000000,27,27.22,26.41,27.17,592335,0
+ADPT.US,D,20191205,000000,27.21,30.45,27.05,29.35,766575,0
+ADPT.US,D,20191206,000000,29.54,31.27,28.8,29.06,694296,0
+ADPT.US,D,20191209,000000,29.07,29.94,28.51,29.29,412627,0
+ADPT.US,D,20191210,000000,29.29,30,28.58,28.69,438235,0
+ADPT.US,D,20191211,000000,28.73,30.62,28.64,30.32,754173,0
+ADPT.US,D,20191212,000000,30.27,31.97,30.03,31.67,1358895,0
+ADPT.US,D,20191213,000000,31.67,31.7942,29.46,30.2,757374,0
+ADPT.US,D,20191216,000000,30.57,30.6465,29.64,30.21,711517,0
+ADPT.US,D,20191217,000000,30.29,30.7,28.3086,29.35,954482,0
+ADPT.US,D,20191218,000000,29.31,31.06,28.86,30.95,486425,0
+ADPT.US,D,20191219,000000,30.98,32.37,29.715,30.24,808831,0
+ADPT.US,D,20191220,000000,30.29,32.75,30.29,32.42,2224387,0
+ADPT.US,D,20191223,000000,32.58,33.4,30.53,32.14,1033710,0
+ADPT.US,D,20191224,000000,30.45,30.71,29.58,30,1909786,0
+ADPT.US,D,20191226,000000,29.73,30.09,28.83,29.62,1257718,0
+ADPT.US,D,20191227,000000,29.36,29.74,28.83,29.27,696867,0
+ADPT.US,D,20191230,000000,29.18,29.18,28.04,28.95,972820,0
+ADPT.US,D,20191231,000000,28.69,30.02,28,29.92,1414943,0
+ADPT.US,D,20200102,000000,30,30,28.665,29.37,582164,0
+ADPT.US,D,20200103,000000,29.1,29.93,28.56,29.8,657090,0
+ADPT.US,D,20200106,000000,29.32,29.69,28.55,29.6,872294,0
+ADPT.US,D,20200107,000000,29.34,30,29.115,29.64,852015,0
+ADPT.US,D,20200108,000000,29.67,30.3597,29.43,29.99,934012,0
+ADPT.US,D,20200109,000000,29.98,30.25,29.78,30.04,816250,0
+ADPT.US,D,20200110,000000,29.95,30.095,29.01,29.85,980601,0
+ADPT.US,D,20200113,000000,30,30.09,29.43,29.91,738227,0
+ADPT.US,D,20200114,000000,29.86,29.86,29.04,29.19,802631,0
+ADPT.US,D,20200115,000000,29.3,29.74,29.25,29.61,2164494,0
+ADPT.US,D,20200116,000000,29.85,29.85,27.35,27.37,1179090,0
+ADPT.US,D,20200117,000000,27.56,28.8,27,28.21,2032959,0
+ADPT.US,D,20200121,000000,28.44,28.44,26.42,26.8,1178985,0
+ADPT.US,D,20200122,000000,26.56,27.69,26.56,27.19,1875431,0
+ADPT.US,D,20200123,000000,26.99,27.49,26.245,26.85,2541493,0
+ADPT.US,D,20200124,000000,28.02,31,27.67,30.55,12075601,0
+ADPT.US,D,20200127,000000,30.03,30.47,29.35,30.46,2123107,0
+ADPT.US,D,20200128,000000,30.16,32.17,30.16,31.09,1325028,0
+ADPT.US,D,20200129,000000,30.58,31.73,30.45,30.94,981378,0
+ADPT.US,D,20200130,000000,30.48,30.9,30.01,30.83,814998,0
+ADPT.US,D,20200131,000000,30.36,30.6059,29.54,29.905,980568,0
+ADPT.US,D,20200203,000000,30.04,30.16,29.5826,30,591238,0
+ADPT.US,D,20200204,000000,30.44,30.5,29.06,29.39,1170156,0
+ADPT.US,D,20200205,000000,29.73,30.45,29.45,30.08,693455,0
+ADPT.US,D,20200206,000000,30,31.66,29.85,31.47,1120902,0
+ADPT.US,D,20200207,000000,31.69,32.89,31.51,32.32,1030176,0
+ADPT.US,D,20200210,000000,32.2,32.4,30.81,31.33,831231,0
+ADPT.US,D,20200211,000000,31.63,31.72,30.78,31.45,652469,0
+ADPT.US,D,20200212,000000,31.61,31.7755,30.8,31.39,592214,0
+ADPT.US,D,20200213,000000,31.07,31.98,30.87,31.71,666019,0
+ADPT.US,D,20200214,000000,31.8,31.92,30.78,31.47,741710,0
+ADPT.US,D,20200218,000000,31.56,31.89,30.88,31.75,591104,0
+ADPT.US,D,20200219,000000,32.28,33.69,31.579,33.52,1314344,0
+ADPT.US,D,20200220,000000,33.59,34.11,32.31,33.8,1184133,0
+ADPT.US,D,20200221,000000,33.55,34.6,33.55,34.16,825676,0
+ADPT.US,D,20200224,000000,33.01,33.33,30.23,30.83,1159469,0
+ADPT.US,D,20200225,000000,31.15,31.57,29.94,30,823243,0
+ADPT.US,D,20200226,000000,30.39,30.74,28.91,29.65,2007493,0
+ADPT.US,D,20200227,000000,29.09,29.92,27.21,28.32,2004571,0
+ADPT.US,D,20200228,000000,27.19,28.61,27.1,28.1,1362635,0
+ADPT.US,D,20200302,000000,28.45,28.5,26.33,26.8,1437864,0
+ADPT.US,D,20200303,000000,26.79,28.49,25.41,25.72,1445971,0
+ADPT.US,D,20200304,000000,26.5,29.15,26.12,28.72,1030510,0
+ADPT.US,D,20200305,000000,28.09,28.94,27.3,27.52,588319,0
+ADPT.US,D,20200306,000000,26.66,27.39,26.18,27.04,690654,0
+ADPT.US,D,20200309,000000,25.46,25.6003,23.5,24.6,1327618,0
+ADPT.US,D,20200310,000000,25.56,26.04,23.42,24.97,993807,0
+ADPT.US,D,20200311,000000,24.67,24.94,21.29,21.52,1322152,0
+ADPT.US,D,20200312,000000,19.56,19.9,17.45,17.68,1177882,0
+ADPT.US,D,20200313,000000,18.96,20.27,16.565,19.7,1403189,0
+ADPT.US,D,20200316,000000,16.34,17.56,15.19,16.96,1379496,0
+ADPT.US,D,20200317,000000,17.47,19.238,17,18.01,1080043,0
+ADPT.US,D,20200318,000000,16.96,18.78,16.5,18.73,1650945,0
+ADPT.US,D,20200319,000000,18.6,22.65,18.1368,22.55,1163042,0
+ADPT.US,D,20200320,000000,23.23,25,21.51,22.93,5369113,0
+ADPT.US,D,20200323,000000,23.17,24,20.16,22.66,1119597,0
+ADPT.US,D,20200324,000000,23.92,23.98,22.47,23.59,660271,0
+ADPT.US,D,20200325,000000,23.81,25.61,22.9055,25.29,926332,0
+ADPT.US,D,20200326,000000,25.46,26.75,25.07,26.18,805581,0
+ADPT.US,D,20200327,000000,25.42,26.45,24.53,25.38,471244,0
+ADPT.US,D,20200330,000000,25.45,27.68,24.65,27.12,671179,0
+ADPT.US,D,20200331,000000,27.43,28.24,26.93,27.78,751220,0
+ADPT.US,D,20200401,000000,26.68,28.09,26.51,27.51,781142,0
+ADPT.US,D,20200402,000000,27.79,28.54,26.77,28.13,1029571,0
+ADPT.US,D,20200403,000000,28.3,28.49,25.26,25.72,825208,0
+ADPT.US,D,20200406,000000,27.04,28.45,26.4,28.1,805597,0
+ADPT.US,D,20200407,000000,28.35,28.5,24.5,24.95,856614,0
+ADPT.US,D,20200408,000000,25.57,25.57,23.68,25.03,952214,0
+ADPT.US,D,20200409,000000,25.58,26,24.58,25.77,1092210,0
+ADPT.US,D,20200413,000000,25.95,27.44,24.27,26.88,983949,0
+ADPT.US,D,20200414,000000,27.53,28.5,27.15,28.16,1192537,0
+ADPT.US,D,20200415,000000,27.86,28.751,27.06,28.43,946142,0
+ADPT.US,D,20200416,000000,28.1,28.75,27.62,28.26,711315,0
+ADPT.US,D,20200417,000000,28.98,29,27.52,27.98,740573,0
+ADPT.US,D,20200420,000000,27.66,30.23,27.28,29.54,921737,0
+ADPT.US,D,20200421,000000,29.28,29.95,28,29.64,526649,0
+ADPT.US,D,20200422,000000,30.05,30.77,29.63,30.3,874864,0
+ADPT.US,D,20200423,000000,30.12,30.51,28.46,28.5,1298771,0
+ADPT.US,D,20200424,000000,28.92,29.71,28.31,29.1,772050,0
+ADPT.US,D,20200427,000000,29.95,32.62,29.365,32.02,1521699,0
+ADPT.US,D,20200428,000000,33.44,33.45,31.86,31.98,702599,0
+ADPT.US,D,20200429,000000,32.47,33.35,30.6,32.52,1004411,0
+ADPT.US,D,20200430,000000,32.36,32.59,31.57,32.01,598355,0
+ADPT.US,D,20200501,000000,31.11,31.53,30.19,30.52,551697,0
+ADPT.US,D,20200504,000000,30.59,32.62,30.4256,32.45,337191,0
+ADPT.US,D,20200505,000000,32.1,33.87,31.56,33.02,928889,0
+ADPT.US,D,20200506,000000,34.61,34.63,33.25,33.86,689610,0
+ADPT.US,D,20200507,000000,34.28,36.49,34.28,36.06,1435996,0
+ADPT.US,D,20200508,000000,36.07,36.62,35.51,36.04,733520,0
+ADPT.US,D,20200511,000000,36.21,38.39,35.95,38.12,1758662,0
+ADPT.US,D,20200512,000000,39.23,39.46,36.91,38.06,1389194,0
+ADPT.US,D,20200513,000000,35.51,37.77,34.02,35.57,1956876,0
+ADPT.US,D,20200514,000000,34.92,35.97,33.84,34.07,1155839,0
+ADPT.US,D,20200515,000000,34.04,38.2999,33.53,38.04,1189189,0
+ADPT.US,D,20200518,000000,39.5,39.97,38.5952,39.3,836399,0
+ADPT.US,D,20200519,000000,39.89,40.39,39.16,40.07,1776854,0
+ADPT.US,D,20200520,000000,40.55,41.0699,40,40.33,733561,0
+ADPT.US,D,20200521,000000,40.7,40.83,39.85,40.04,580894,0
+ADPT.US,D,20200522,000000,40,41.9,39.85,41.73,669302,0
+ADPT.US,D,20200526,000000,42,42.19,39.3,39.39,1226570,0
+ADPT.US,D,20200527,000000,39.69,39.89,37.02,39.08,836868,0
+ADPT.US,D,20200528,000000,39.11,39.89,38.9,38.92,737308,0
+ADPT.US,D,20200529,000000,38.92,39.46,38.03,38.7,1962084,0
+ADPT.US,D,20200601,000000,38.81,39.76,38.46,39.07,1159070,0
+ADPT.US,D,20200602,000000,39.37,39.695,38.31,38.82,529422,0
+ADPT.US,D,20200603,000000,39.91,41.35,39.17,39.66,1778212,0
+ADPT.US,D,20200604,000000,39.75,40.34,38.65,39.2,891975,0
+ADPT.US,D,20200605,000000,39.26,40.05,38.25,38.73,1751203,0
+ADPT.US,D,20200608,000000,39.9,40,38.5,39.42,1124131,0
+ADPT.US,D,20200609,000000,39.4,41.9,39.01,41.5,1768290,0
+ADPT.US,D,20200610,000000,41.84,43.89,41.5,43.73,1237526,0
+ADPT.US,D,20200611,000000,42.22,43.11,41.51,41.9,1158525,0
+ADPT.US,D,20200612,000000,42.47,44.44,41.16,42.71,965056,0
+ADPT.US,D,20200615,000000,42.47,44.99,41.79,44.48,936802,0
+ADPT.US,D,20200616,000000,44.9,45.17,43.03,43.65,1117528,0
+ADPT.US,D,20200617,000000,44.02,44.87,43.715,44.2,1422887,0
+ADPT.US,D,20200618,000000,44.14,44.77,43.73,44.57,859963,0
+ADPT.US,D,20200619,000000,45,45.7313,44.35,44.73,1153187,0
+ADPT.US,D,20200622,000000,44.68,46.63,43.87,46,1222537,0
+ADPT.US,D,20200623,000000,46.5,47.4707,45.78,46.96,1505037,0
+ADPT.US,D,20200624,000000,46.68,47,45.08,45.83,826012,0
+ADPT.US,D,20200625,000000,45.96,47.6739,45.0021,47.19,718695,0
+ADPT.US,D,20200626,000000,47.42,47.5,45.6759,46.29,1421626,0
+ADPT.US,D,20200629,000000,46.21,46.36,44.34,46.06,744154,0
+ADPT.US,D,20200630,000000,46.21,48.43,45.74,48.38,1077316,0
+ADPT.US,D,20200701,000000,48.17,48.69,46.66,47.78,788168,0
+ADPT.US,D,20200702,000000,47.61,48.85,47.031,47.49,816002,0
+ADPT.US,D,20200706,000000,48.42,48.42,46.3,46.97,1633078,0
+ADPT.US,D,20200707,000000,46.5,47.4322,46.09,46.55,512258,0
+ADPT.US,D,20200708,000000,46.6,48.9,46.49,48.81,837317,0
+ADPT.US,D,20200709,000000,48.62,49,48.09,48.54,577989,0
+ADPT.US,D,20200710,000000,48.5,48.61,45.13,45.93,708334,0
+ADPT.US,D,20200713,000000,46.38,47.21,44.13,44.18,656684,0
+ADPT.US,D,20200714,000000,43.78,44.68,42.07,43.25,1143335,0
+ADPT.US,D,20200715,000000,43.53,44.99,42.77,43.59,1672790,0
+ADPT.US,D,20200716,000000,40.25,40.53,38.77,39.85,7170123,0
+ADPT.US,D,20200717,000000,40,40.64,38.3,39.89,1957484,0
+ADPT.US,D,20200720,000000,40.4,41.15,39.61,40.42,1152642,0
+ADPT.US,D,20200721,000000,41.5065,41.5065,38.54,38.73,1226559,0
+ADPT.US,D,20200722,000000,38.87,39.2699,38,38.16,841053,0
+ADPT.US,D,20200723,000000,38.02,38.54,37.04,37.06,1059104,0
+ADPT.US,D,20200724,000000,36.4,36.55,35.74,36.33,1181167,0
+ADPT.US,D,20200727,000000,36.69,37.99,36.27,37.85,1024835,0
+ADPT.US,D,20200728,000000,37.64,37.85,37.01,37.45,759313,0
+ADPT.US,D,20200729,000000,37.75,38.6988,37.55,38.39,1006368,0
+ADPT.US,D,20200730,000000,37.82,38.35,36.85,37.99,544005,0
+ADPT.US,D,20200731,000000,38.22,38.22,36.71,37.32,619801,0
+ADPT.US,D,20200803,000000,37.37,39.94,37.33,39.43,903073,0
+ADPT.US,D,20200804,000000,39.11,40.59,38.87,40.24,1054183,0
+ADPT.US,D,20200805,000000,40.61,40.77,39.56,39.82,655414,0
+ADPT.US,D,20200806,000000,40.21,40.325,39.1165,40.09,681485,0
+ADPT.US,D,20200807,000000,39.87,40.15,37.77,38.22,573157,0
+ADPT.US,D,20200810,000000,38.25,38.32,37.16,37.6,749731,0
+ADPT.US,D,20200811,000000,38.01,39.99,35.88,36.78,1580579,0
+ADPT.US,D,20200812,000000,37.17,39.12,36.62,38.36,867953,0
+ADPT.US,D,20200813,000000,38.51,39.925,38.51,39.5,772685,0
+ADPT.US,D,20200814,000000,39.26,39.61,38.3,39.3,780213,0
+ADPT.US,D,20200817,000000,39.2,41.63,38.71,41.04,1099025,0
+ADPT.US,D,20200818,000000,41.3,41.86,40.24,41.49,901018,0
+ADPT.US,D,20200819,000000,41.57,43.4,41.2206,43.15,999423,0
+ADPT.US,D,20200820,000000,43.16,43.68,41.9028,43.37,541309,0
+ADPT.US,D,20200821,000000,43.24,43.6999,42.56,43.24,428012,0
+ADPT.US,D,20200824,000000,43.8,44,41.13,41.6,689660,0
+ADPT.US,D,20200825,000000,41.66,42.11,41.07,41.82,661208,0
+ADPT.US,D,20200826,000000,41.88,42.29,40.64,41.01,372087,0
+ADPT.US,D,20200827,000000,40.81,41.22,39.65,40.88,695883,0
+ADPT.US,D,20200828,000000,40.88,42.11,40.6312,40.81,401651,0
+ADPT.US,D,20200831,000000,40.99,42,40.86,41.61,452232,0
+ADPT.US,D,20200901,000000,41.52,42.05,40.52,41.72,640531,0
+ADPT.US,D,20200902,000000,41.57,42.7599,40.17,41.79,1100118,0
+ADPT.US,D,20200903,000000,41.29,41.29,36.28,36.74,1132816,0
+ADPT.US,D,20200904,000000,36.74,37.31,35.05,35.79,730064,0
+ADPT.US,D,20200908,000000,35.43,37.12,34.75,36.24,923670,0
+ADPT.US,D,20200909,000000,36.62,38.84,36.43,38.29,960620,0
+ADPT.US,D,20200910,000000,38.28,40,38.28,39.17,1202370,0
+ADPT.US,D,20200911,000000,39.63,40.99,39.28,40.23,644254,0
+ADPT.US,D,20200914,000000,40.23,42.76,39.59,42.57,950007,0
+ADPT.US,D,20200915,000000,42.58,46.47,42.58,45.95,2110036,0
+ADPT.US,D,20200916,000000,46.14,48.36,45,45.74,1435764,0
+ADPT.US,D,20200917,000000,43.99,45.82,43.8635,44.87,901433,0
+ADPT.US,D,20200918,000000,45.31,46.87,44.51,46.35,3940624,0
+ADPT.US,D,20200921,000000,45.51,47.25,44.53,47.12,686975,0
+ADPT.US,D,20200922,000000,47.13,48.29,46.52,48.07,718363,0
+ADPT.US,D,20200923,000000,47.82,48.73,47.42,48.21,1229360,0
+ADPT.US,D,20200924,000000,47.58,48.84,45.71,45.82,1455606,0
+ADPT.US,D,20200925,000000,45.8,48.495,45.45,48.29,967800,0
+ADPT.US,D,20200928,000000,48.41,48.93,47.38,48.37,727595,0
+ADPT.US,D,20200929,000000,48.7,50.6955,47.84,48.04,1340668,0
+ADPT.US,D,20200930,000000,47.51,48.76,47.16,48.63,691500,0
+ADPT.US,D,20201001,000000,49,50.16,48.08,49.43,1363847,0
+ADPT.US,D,20201002,000000,48.44,49.36,47.64,48.28,595494,0
+ADPT.US,D,20201005,000000,48.77,50.1,48.14,49.07,723713,0
+ADPT.US,D,20201006,000000,49.22,50.365,48.44,48.82,782514,0
+ADPT.US,D,20201007,000000,49.52,50.77,48.83,50.43,949181,0
+ADPT.US,D,20201008,000000,51.1,51.67,50.05,50.78,741469,0
+ADPT.US,D,20201009,000000,50.78,52.19,50.16,52.12,748424,0
+ADPT.US,D,20201012,000000,52.12,54.2,52.11,52.87,1035271,0
+ADPT.US,D,20201013,000000,52.92,53.66,52.185,53.15,557751,0
+ADPT.US,D,20201014,000000,53.15,53.5054,51.44,51.89,624490,0
+ADPT.US,D,20201015,000000,51,52.11,50.63,51.44,555803,0
+ADPT.US,D,20201016,000000,51.71,52.5975,51.28,51.69,540776,0
+ADPT.US,D,20201019,000000,51.25,52.7,49.3,49.7,663384,0
+ADPT.US,D,20201020,000000,49.44,50.36,48.04,48.23,614637,0
+ADPT.US,D,20201021,000000,48.45,48.8155,45.57,46.945,770672,0
+ADPT.US,D,20201022,000000,47,48.4,46.54,46.93,969822,0
+ADPT.US,D,20201023,000000,47.35,49.68,47.2735,49.5,655392,0
+ADPT.US,D,20201026,000000,48.64,50.845,48.34,49.95,604414,0
+ADPT.US,D,20201027,000000,49.89,51.39,49.62,51.22,913402,0
+ADPT.US,D,20201028,000000,50.28,51.17,49.78,50.99,508591,0
+ADPT.US,D,20201029,000000,51.21,52.13,50.525,51.84,460856,0
+ADPT.US,D,20201030,000000,51.38,51.51,45.91,46.08,540864,0
+ADPT.US,D,20201102,000000,46.41,46.4612,44.87,45.84,616332,0
+ADPT.US,D,20201103,000000,46.2,48.34,45.995,48.22,287870,0
+ADPT.US,D,20201104,000000,48.99,51.36,48.99,49.99,558447,0
+ADPT.US,D,20201105,000000,51.03,51.66,49.34,50.96,499940,0
+ADPT.US,D,20201106,000000,50.51,52.88,48.7333,51.3,508241,0
+ADPT.US,D,20201109,000000,50.99,51.795,47.78,48.08,868724,0
+ADPT.US,D,20201110,000000,48.02,49.2,45.89,47.07,762621,0
+ADPT.US,D,20201111,000000,49.01,53.8315,49,51.93,1305707,0
+ADPT.US,D,20201112,000000,50.9,51.32,48.055,48.69,1453610,0
+ADPT.US,D,20201113,000000,49.3,50.18,48.85,49.1,730220,0
+ADPT.US,D,20201116,000000,48.71,49.115,46.2,46.7,810143,0
+ADPT.US,D,20201117,000000,47.06,47.5,45.29,45.82,821061,0
+ADPT.US,D,20201118,000000,44.48,49,44.3,48.47,1231874,0
+ADPT.US,D,20201119,000000,48.86,49.4832,45.1001,45.51,1067307,0
+ADPT.US,D,20201120,000000,46.54,46.82,44.6645,46.4,681400,0
+ADPT.US,D,20201123,000000,46.72,47.04,44.69,45.83,552084,0
+ADPT.US,D,20201124,000000,45.89,45.94,44.76,45.01,456956,0
+ADPT.US,D,20201125,000000,45.17,46.09,44.57,45.83,341748,0
+ADPT.US,D,20201127,000000,46.23,47.97,46.02,47,352685,0
+ADPT.US,D,20201130,000000,47.45,48.5,46,48.22,730469,0
+ADPT.US,D,20201201,000000,48.23,49.84,47.76,48.89,683457,0
+ADPT.US,D,20201202,000000,49,49.2,47.41,47.69,480454,0
+ADPT.US,D,20201203,000000,47.55,48.65,47.05,47.86,343916,0
+ADPT.US,D,20201204,000000,47.44,48,46.79,47.78,546133,0
+ADPT.US,D,20201207,000000,48.777,53.55,48,53.34,1408333,0
+ADPT.US,D,20201208,000000,50.69,52.8924,50.29,52.59,951543,0
+ADPT.US,D,20201209,000000,53.37,54.04,51.13,51.79,669264,0
+ADPT.US,D,20201210,000000,51.67,55.3,50.9406,55.23,1212129,0
+ADPT.US,D,20201211,000000,55.36,57.33,54.8,56.05,1619008,0
+ADPT.US,D,20201214,000000,57.08,59.92,56.83,57.18,1504671,0
+ADPT.US,D,20201215,000000,57,57.07,55.16,56.01,1055717,0
+ADPT.US,D,20201216,000000,56.9003,57.4,55.8,56.67,1350292,0
+ADPT.US,D,20201217,000000,56.63,57.57,56.04,57.5,1274721,0
+ADPT.US,D,20201218,000000,58.03,59.61,57.5002,59.58,1877934,0
+ADPT.US,D,20201221,000000,59.14,62.45,58.37,62.35,1555536,0
+ADPT.US,D,20201222,000000,62.97,65.5,62.4,65.39,1438108,0
+ADPT.US,D,20201223,000000,65.2141,65.69,63.23,65.47,727494,0
+ADPT.US,D,20201224,000000,65.39,65.39,61.5,62.53,364354,0
+ADPT.US,D,20201228,000000,64.57,64.73,60.11,61,935857,0
+ADPT.US,D,20201229,000000,61.29,61.58,58.2,59.34,782169,0
+ADPT.US,D,20201230,000000,59.67,60.2,58.46,59.4,499296,0
+ADPT.US,D,20201231,000000,59.27,59.99,56.85,59.13,368405,0
+ADPT.US,D,20210104,000000,59.27,59.58,55.5,55.83,705057,0
+ADPT.US,D,20210105,000000,56.56,56.705,55.29,55.75,719266,0
+ADPT.US,D,20210106,000000,55,57.24,54.3,55.92,593889,0
+ADPT.US,D,20210107,000000,56.78,59.3257,56.595,59.09,732669,0
+ADPT.US,D,20210108,000000,59.09,61.64,57.84,60.28,522748,0
+ADPT.US,D,20210111,000000,60.16,63.23,59.1,62.79,541854,0
+ADPT.US,D,20210112,000000,62.84,63.83,61.4301,62.46,957475,0
+ADPT.US,D,20210113,000000,62.68,64.32,62.35,63.49,709374,0
+ADPT.US,D,20210114,000000,65.26,66.87,64.8,65.65,1408631,0
+ADPT.US,D,20210115,000000,65.95,67.7615,64.55,65.09,1551073,0
+ADPT.US,D,20210119,000000,68.81,71.25,66.39,67.34,1344119,0
+ADPT.US,D,20210120,000000,68.73,69,66.04,66.86,551971,0
+ADPT.US,D,20210121,000000,67.05,68,65.5,67.01,593663,0
+ADPT.US,D,20210122,000000,66.71,68.16,65.67,67.74,293229,0
+ADPT.US,D,20210125,000000,67.15,68.25,64.32,65.51,640214,0
+ADPT.US,D,20210126,000000,65.47,66.16,62.1,62.14,1088628,0
+ADPT.US,D,20210127,000000,60.89,61.25,54.3,54.64,1284808,0
+ADPT.US,D,20210128,000000,54.88,58.11,54.31,57.1,979887,0
+ADPT.US,D,20210129,000000,58.18,58.29,54.51,55.47,824796,0
+ADPT.US,D,20210201,000000,56.03,56.725,54.78,56.19,614738,0
+ADPT.US,D,20210202,000000,57.88,60.87,57.47,60.39,1136785,0
+ADPT.US,D,20210203,000000,60.62,61.9145,58.79,59.62,497180,0
+ADPT.US,D,20210204,000000,59.59,60.07,58.01,59.31,386058,0
+ADPT.US,D,20210205,000000,59.91,62.06,58.9,61.36,429700,0
+ADPT.US,D,20210208,000000,62.06,62.8369,60.81,61.36,595923,0
+ADPT.US,D,20210209,000000,61.55,63.7094,61.34,62.15,347892,0
+ADPT.US,D,20210210,000000,63.25,64.93,60.8005,62.78,441156,0
+ADPT.US,D,20210211,000000,63.24,64.59,62.51,64.37,508589,0
+ADPT.US,D,20210212,000000,64.96,67.34,63.93,66.5,579157,0
+ADPT.US,D,20210216,000000,65.45,65.725,62.6,64.21,521377,0
+ADPT.US,D,20210217,000000,62.92,63.985,60.94,62.12,595578,0
+ADPT.US,D,20210218,000000,61.21,62.12,59.58,61.3,441815,0
+ADPT.US,D,20210219,000000,61.39,64.33,60.84,63.21,641806,0
+ADPT.US,D,20210222,000000,62.34,62.34,56.41,56.72,868659,0
+ADPT.US,D,20210223,000000,56.01,57.44,52.76,56.76,912421,0
+ADPT.US,D,20210224,000000,57,59.71,55.86,58.39,666034,0
+ADPT.US,D,20210225,000000,55.04,57.99,53.955,55.31,1623776,0
+ADPT.US,D,20210226,000000,56.65,57.39,53.65,56.57,686089,0
+ADPT.US,D,20210301,000000,56.95,59.09,56.95,57.89,656622,0
+ADPT.US,D,20210302,000000,55,55.63,51.202,53.11,2295093,0
+ADPT.US,D,20210303,000000,52.89,52.93,49.3,50.16,1533102,0
+ADPT.US,D,20210304,000000,49.27,50.5,43.48,43.68,1839781,0
+ADPT.US,D,20210305,000000,43.95,44,38.25,42.23,2124765,0
+ADPT.US,D,20210308,000000,44.91,44.97,37.8,38.13,2583261,0
+ADPT.US,D,20210309,000000,40.67,41.76,39.37,41.12,2182375,0
+ADPT.US,D,20210310,000000,42.5,43.72,39.85,40.3,1649314,0
+ADPT.US,D,20210311,000000,42.93,44.65,42.21,43.34,1504143,0
+ADPT.US,D,20210312,000000,42.41,42.71,41.11,41.49,1381513,0
+ADPT.US,D,20210315,000000,41.6,42.91,40.51,42.87,1827920,0
+ADPT.US,D,20210316,000000,46.79,47.1145,43.075,44.26,2124596,0
+ADPT.US,D,20210317,000000,43.37,45.84,42.1699,45.01,1243809,0
+ADPT.US,D,20210318,000000,45.54,45.54,41.36,41.67,1016300,0
+ADPT.US,D,20210319,000000,42.02,42.52,41.25,41.89,1382689,0
+ADPT.US,D,20210322,000000,42.79,43.705,41.22,42.9,927840,0
+ADPT.US,D,20210323,000000,42.9,42.9,41.34,41.96,687442,0
+ADPT.US,D,20210324,000000,42.07,42.39,38.93,38.97,1148933,0
+ADPT.US,D,20210325,000000,38.11,39.05,37.4,38.68,1431643,0
+ADPT.US,D,20210326,000000,38.75,39.45,36.81,38.16,1684576,0
+ADPT.US,D,20210329,000000,38.21,38.21,35.54,37.26,1061686,0
+ADPT.US,D,20210330,000000,37.1,38.62,35.7,37.58,768054,0
+ADPT.US,D,20210331,000000,38.18,41.49,38.18,40.26,873799,0
+ADPT.US,D,20210401,000000,40.9,42.29,40.0971,40.77,758004,0
+ADPT.US,D,20210405,000000,41.18,41.4,40.34,41.09,694747,0
+ADPT.US,D,20210406,000000,41.12,43.54,40.58,42.51,1230176,0
+ADPT.US,D,20210407,000000,42.34,42.34,40.055,40.63,983405,0
+ADPT.US,D,20210408,000000,42.84,44.21,41.57,42.05,1483035,0
+ADPT.US,D,20210409,000000,41.9,42.325,40.22,40.42,939891,0
+ADPT.US,D,20210412,000000,40.6579,41,39.15,40.17,1634453,0
+ADPT.US,D,20210413,000000,40.85,43.67,40.56,43.39,1199718,0
+ADPT.US,D,20210414,000000,43.41,44.84,42.43,42.59,954391,0
+ADPT.US,D,20210415,000000,43.04,43.25,42.09,43.03,431157,0
+ADPT.US,D,20210416,000000,43.06,44.1241,41.39,42.03,388742,0
+ADPT.US,D,20210419,000000,41.25,42.39,40.23,41.33,599172,0
+ADPT.US,D,20210420,000000,41.55,41.89,39.81,40.3,571000,0
+ADPT.US,D,20210421,000000,39.8,42.22,39.36,42.16,797856,0
+ADPT.US,D,20210422,000000,42.45,44.09,42.29,43.44,666015,0
+ADPT.US,D,20210423,000000,43.24,44.36,42.4,43.07,674508,0
+ADPT.US,D,20210426,000000,43,44.71,42.32,44.52,555110,0
+ADPT.US,D,20210427,000000,44.35,44.97,43.58,44.59,563762,0
+ADPT.US,D,20210428,000000,44.21,44.54,43.0883,43.39,569144,0
+ADPT.US,D,20210429,000000,43.83,44.06,41.81,42.84,631003,0
+ADPT.US,D,20210430,000000,42.14,42.79,41.305,41.6,601226,0
+ADPT.US,D,20210503,000000,41.61,41.98,37.65,38.02,1134612,0
+ADPT.US,D,20210504,000000,37.59,38,35.32,36.28,1157663,0
+ADPT.US,D,20210505,000000,36.3,36.31,34.93,35.46,1181037,0
+ADPT.US,D,20210506,000000,35.42,36.73,34.88,36.6,1239177,0
+ADPT.US,D,20210507,000000,36.53,37.51,34.86,34.99,1747590,0
+ADPT.US,D,20210510,000000,34.76,34.76,31.26,32.22,1260598,0
+ADPT.US,D,20210511,000000,30.59,33.49,30.41,33.14,1031495,0
+ADPT.US,D,20210512,000000,32.41,33.59,32.03,32.91,1684149,0
+ADPT.US,D,20210513,000000,33.29,34.7,31.72,33.62,3325844,0
+ADPT.US,D,20210514,000000,33.8,34.7,33.09,34.54,1523517,0
+ADPT.US,D,20210517,000000,34.02,34.605,33.2,34.41,1377527,0
+ADPT.US,D,20210518,000000,34.92,37,34.44,35.24,953363,0
+ADPT.US,D,20210519,000000,34.31,35.245,34,34.51,823661,0
+ADPT.US,D,20210520,000000,34.78,36.76,34.22,36.14,605766,0
+ADPT.US,D,20210521,000000,36.49,37.56,35.99,36.12,1112010,0
+ADPT.US,D,20210524,000000,36.23,37,36.04,36.61,488067,0
+ADPT.US,D,20210525,000000,36.89,37.67,36.58,37.42,499604,0
+ADPT.US,D,20210526,000000,37.7,37.8,36.92,37.1,407502,0
+ADPT.US,D,20210527,000000,37,37.93,35.67,37.82,727722,0
+ADPT.US,D,20210528,000000,38.04,39.229,37.76,37.81,676529,0
+ADPT.US,D,20210601,000000,37.78,38.22,36.08,36.63,617932,0
+ADPT.US,D,20210602,000000,36.92,37.5,36.5,37.14,409011,0
+ADPT.US,D,20210603,000000,36.92,36.93,35.16,35.61,385920,0
+ADPT.US,D,20210604,000000,35.73,36.81,35.615,35.93,239322,0
+ADPT.US,D,20210607,000000,35.445,37.99,35.445,37.76,753906,0
+ADPT.US,D,20210608,000000,38.03,38.34,35.17,35.32,1505055,0
+ADPT.US,D,20210609,000000,35.61,36.68,35.25,35.82,787768,0
+ADPT.US,D,20210610,000000,35.86,38.27,35.41,37.92,686482,0
+ADPT.US,D,20210611,000000,37.84,38.8,37.77,38.76,619280,0
+ADPT.US,D,20210614,000000,38.56,39.48,38.31,39.14,573715,0
+ADPT.US,D,20210615,000000,39.43,39.44,37.74,38.38,655589,0
+ADPT.US,D,20210616,000000,37.62,38.695,37.14,37.96,461217,0
+ADPT.US,D,20210617,000000,37.5,40.15,37.5,39.82,712341,0
+ADPT.US,D,20210618,000000,39.59,40.48,38.91,39.45,772085,0
+ADPT.US,D,20210621,000000,39.48,40.37,38.15,39.88,574509,0
+ADPT.US,D,20210622,000000,39.88,40.4,38.62,39.7,486134,0
+ADPT.US,D,20210623,000000,39.87,41.4599,39.655,40.96,508515,0
+ADPT.US,D,20210624,000000,41.07,42.2099,40.0323,40.27,585134,0
+ADPT.US,D,20210625,000000,40.24,40.66,39.14,40.41,2874959,0
+ADPT.US,D,20210628,000000,41.13,43,41.13,42.4,657186,0
+ADPT.US,D,20210629,000000,42.44,43.3968,41.95,42.19,879226,0
+ADPT.US,D,20210630,000000,42.13,42.13,40.4,40.86,754056,0
+ADPT.US,D,20210701,000000,40.81,41.41,39.82,39.87,920299,0
+ADPT.US,D,20210702,000000,40.03,40.49,38.9,39.31,350911,0
+ADPT.US,D,20210706,000000,39.22,39.65,38.28,39.26,336696,0
+ADPT.US,D,20210707,000000,39.42,39.94,37.04,37.54,630315,0
+ADPT.US,D,20210708,000000,36.65,37.97,35.93,37.89,436511,0
+ADPT.US,D,20210709,000000,37.5,38.9,37.09,38.88,291837,0
+ADPT.US,D,20210712,000000,39.08,39.44,37.53,37.81,340636,0
+ADPT.US,D,20210713,000000,37.51,37.75,36.44,36.73,378197,0
+ADPT.US,D,20210714,000000,36.8,36.82,34.05,34.12,682877,0
+ADPT.US,D,20210715,000000,34.18,35.63,34,35.23,706170,0
+ADPT.US,D,20210716,000000,35.31,36.96,34.63,36.76,731002,0
+ADPT.US,D,20210719,000000,36.12,38.08,35.83,37.01,633610,0
+ADPT.US,D,20210720,000000,36.82,38.17,36.18,37.99,823590,0
+ADPT.US,D,20210721,000000,38.2678,38.41,36.72,38.18,397404,0
+ADPT.US,D,20210722,000000,38.28,38.61,37.36,37.71,360623,0
+ADPT.US,D,20210723,000000,37.85,38.79,37.03,38.73,424308,0
+ADPT.US,D,20210726,000000,38.49,38.6,36.515,36.82,434005,0
+ADPT.US,D,20210727,000000,36.28,36.96,34.56,35.42,746789,0
+ADPT.US,D,20210728,000000,35.6,37.37,35.56,37.2,381317,0
+ADPT.US,D,20210729,000000,37,37.7,36.56,36.61,362088,0
+ADPT.US,D,20210730,000000,36.36,37.18,36.235,36.66,279300,0
+ADPT.US,D,20210802,000000,37,37.47,36.205,36.79,383820,0
+ADPT.US,D,20210803,000000,36.76,36.775,35.51,35.98,420903,0
+ADPT.US,D,20210804,000000,35.77,38.18,35.77,37.36,633443,0
+ADPT.US,D,20210805,000000,38,38.49,36.21,37.69,1001620,0
+ADPT.US,D,20210806,000000,37.34,37.66,35.14,35.31,647952,0
+ADPT.US,D,20210809,000000,35.31,35.95,33.87,35.13,925623,0
+ADPT.US,D,20210810,000000,35.18,35.41,33.23,34.37,986496,0
+ADPT.US,D,20210811,000000,34.58,34.58,32.1,32.66,844222,0
+ADPT.US,D,20210812,000000,32.72,33.049,32.06,32.58,261869,0
+ADPT.US,D,20210813,000000,32.59,32.755,31.66,31.8,559503,0
+ADPT.US,D,20210816,000000,31.73,31.73,30.13,30.86,617629,0
+ADPT.US,D,20210817,000000,30.47,30.68,29.83,30.59,521983,0
+ADPT.US,D,20210818,000000,30.84,31.17,29.735,30.71,516134,0
+ADPT.US,D,20210819,000000,30.34,30.61,29.88,30.02,415793,0
+ADPT.US,D,20210820,000000,30.21,31.135,30.06,30.52,626928,0
+ADPT.US,D,20210823,000000,31.0987,32.9,30.86,32.28,644163,0
+ADPT.US,D,20210824,000000,32.32,33.48,32.09,33.45,408568,0
+ADPT.US,D,20210825,000000,33.54,34.41,33.47,34.35,506519,0
+ADPT.US,D,20210826,000000,34.19,34.6,33.5,33.69,330511,0
+ADPT.US,D,20210827,000000,33.8,35.405,33.6701,35.09,461477,0
+ADPT.US,D,20210830,000000,35.12,36.48,35.12,35.79,363125,0
+ADPT.US,D,20210831,000000,35.73,36.78,35.26,36.32,441648,0
+ADPT.US,D,20210901,000000,36.36,38.05,36.36,37.85,484834,0
+ADPT.US,D,20210902,000000,38.29,39.76,38.03,39.24,553995,0
+ADPT.US,D,20210903,000000,39.2,39.87,38.75,39.51,358557,0
+ADPT.US,D,20210907,000000,39.62,40,39.07,39.78,854613,0
+ADPT.US,D,20210908,000000,39.5,39.83,37.36,37.69,475440,0
+ADPT.US,D,20210909,000000,37.59,38.796,37.445,38.35,443963,0
+ADPT.US,D,20210910,000000,38.52,39.08,37.95,38.11,387412,0
+ADPT.US,D,20210913,000000,38.27,38.5999,36.65,37.5,366551,0
+ADPT.US,D,20210914,000000,37.77,37.79,35.965,36.27,501271,0
+ADPT.US,D,20210915,000000,36.13,37.6635,35.75,36.61,664689,0
+ADPT.US,D,20210916,000000,36.61,38.545,36.4,38.4,616024,0
+ADPT.US,D,20210917,000000,38.62,39.79,38.4,39.75,2019576,0
+ADPT.US,D,20210920,000000,38.55,39.14,37.35,37.71,824370,0
+ADPT.US,D,20210921,000000,37.71,39.26,37.71,38.58,489587,0
+ADPT.US,D,20210922,000000,38.7,39.2,37.89,38.81,324216,0
+ADPT.US,D,20210923,000000,39.26,39.62,38.4825,39.22,414765,0
+ADPT.US,D,20210924,000000,38.72,39.03,36.42,36.49,521131,0
+ADPT.US,D,20210927,000000,36.08,36.37,35.11,35.83,449135,0
+ADPT.US,D,20210928,000000,35.17,35.525,33.15,33.45,578014,0
+ADPT.US,D,20210929,000000,33.93,34.53,32.35,32.46,826478,0
+ADPT.US,D,20210930,000000,32.58,34.27,32.24,33.99,577218,0
+ADPT.US,D,20211001,000000,33.77,33.94,32.58,33.31,333404,0
+ADPT.US,D,20211004,000000,33.31,33.35,31.8701,32.37,451272,0
+ADPT.US,D,20211005,000000,32.54,33.36,32.02,32.62,403597,0
+ADPT.US,D,20211006,000000,32.31,32.945,31.72,32.17,562010,0
+ADPT.US,D,20211007,000000,32.47,33.97,32.21,33.61,627807,0
+ADPT.US,D,20211008,000000,34,34,32.65,32.71,543799,0
+ADPT.US,D,20211011,000000,32.38,32.84,31.31,31.42,426273,0
+ADPT.US,D,20211012,000000,31.71,33.18,31.71,32.71,416811,0
+ADPT.US,D,20211013,000000,33.03,33.97,32.83,33.05,702539,0
+ADPT.US,D,20211014,000000,33.53,34.86,33.2,33.39,565925,0
+ADPT.US,D,20211015,000000,33.59,34.09,33.15,33.5,260097,0
+ADPT.US,D,20211018,000000,33.15,33.4,31.795,31.98,456719,0
+ADPT.US,D,20211019,000000,32.2,34.079,32.1,33.89,450287,0
+ADPT.US,D,20211020,000000,34.11,34.25,33.08,33.93,266914,0
+ADPT.US,D,20211021,000000,33.91,34.095,33,33.92,295331,0
+ADPT.US,D,20211022,000000,34.17,34.17,32.97,33.64,253231,0
+ADPT.US,D,20211025,000000,33.59,34.2,33.15,34,392425,0
+ADPT.US,D,20211026,000000,34.27,34.72,33.69,33.83,456090,0
+ADPT.US,D,20211027,000000,33.72,34.065,32.34,32.36,690172,0
+ADPT.US,D,20211028,000000,32.33,34.72,31.965,34.55,650677,0
+ADPT.US,D,20211029,000000,34.42,34.74,33.34,33.41,327257,0
+ADPT.US,D,20211101,000000,33.37,35.44,33.37,35.34,519318,0
+ADPT.US,D,20211102,000000,35.44,35.6,34.21,34.54,450430,0
+ADPT.US,D,20211103,000000,34.45,35.15,33.69,35.04,369532,0
+ADPT.US,D,20211104,000000,36,37.04,34.5,36.85,901298,0
+ADPT.US,D,20211105,000000,36.49,37.21,35.34,36.8,1286396,0
+ADPT.US,D,20211108,000000,36.85,37.55,36.33,36.5,749364,0
+ADPT.US,D,20211109,000000,36.51,36.83,34.4,34.52,588111,0
+ADPT.US,D,20211110,000000,34.21,35.31,33.115,33.48,475435,0
+ADPT.US,D,20211111,000000,33.82,33.96,32.53,33.75,500395,0
+ADPT.US,D,20211112,000000,33.96,34.02,32.98,33.21,252238,0
+ADPT.US,D,20211115,000000,33.25,33.82,32.5007,32.58,516902,0
+ADPT.US,D,20211116,000000,32.59,33.1,32.13,32.61,443946,0
+ADPT.US,D,20211117,000000,32.41,32.44,31.37,32.15,520230,0
+ADPT.US,D,20211118,000000,32.07,32.2,28.57,28.6,907602,0
+ADPT.US,D,20211119,000000,28.99,29.36,27.33,27.35,1271772,0
+ADPT.US,D,20211122,000000,27.38,27.81,25.96,26.35,1434263,0
+ADPT.US,D,20211123,000000,26,27.5,25.5934,27.1,2502144,0
+ADPT.US,D,20211124,000000,26.81,28.7194,26.405,28.2,857118,0
+ADPT.US,D,20211126,000000,27.85,28.63,27.67,28.12,415562,0
+ADPT.US,D,20211129,000000,28.24,28.24,26.52,26.65,975938,0
+ADPT.US,D,20211130,000000,26.55,27.61,25.79,26.09,984880,0
+ADPT.US,D,20211201,000000,26.47,26.96,25.18,25.19,855331,0
+ADPT.US,D,20211202,000000,25.1,26.46,24.755,26.23,736435,0
+ADPT.US,D,20211203,000000,26.34,26.53,24.46,25.36,1543467,0
+ADPT.US,D,20211206,000000,25.22,25.5,24.01,25.17,873122,0
+ADPT.US,D,20211207,000000,25.93,28.27,25.93,27.63,843422,0
+ADPT.US,D,20211208,000000,27.93,29.69,27.1,28.64,1069262,0
+ADPT.US,D,20211209,000000,28.41,28.775,27.35,27.41,917654,0
+ADPT.US,D,20211210,000000,27.94,28.48,26.27,26.7,683933,0
+ADPT.US,D,20211213,000000,26.54,27.65,26.33,27.16,667015,0
+ADPT.US,D,20211214,000000,26.62,27.5322,26.1501,26.58,844288,0
+ADPT.US,D,20211215,000000,26.64,27.335,26.14,27.28,905660,0
+ADPT.US,D,20211216,000000,27.39,28.66,26.26,26.28,1101967,0
+ADPT.US,D,20211217,000000,26.23,29.36,25.6701,29.2,1063962,0
+ADPT.US,D,20211220,000000,28.5,29.33,27.54,27.78,738152,0
+ADPT.US,D,20211221,000000,28.09,29.64,28.09,29.35,753711,0
+ADPT.US,D,20211222,000000,29.35,30.51,28.62,29.34,626804,0
+ADPT.US,D,20211223,000000,29.23,29.48,28.07,28.4,502774,0
+ADPT.US,D,20211227,000000,28.35,28.36,26.15,26.88,885841,0
+ADPT.US,D,20211228,000000,26.92,27.6245,26.1,26.26,478764,0
+ADPT.US,D,20211229,000000,26.41,26.685,25.78,26.24,463795,0
+ADPT.US,D,20211230,000000,26.2869,28.57,26.13,28.33,491384,0
+ADPT.US,D,20211231,000000,28.14,29.17,27.55,28.06,931068,0
+ADPT.US,D,20220103,000000,28.12,28.92,27.205,28.9,427205,0
+ADPT.US,D,20220104,000000,28.72,28.72,25.8701,26.44,841919,0
+ADPT.US,D,20220105,000000,26.5,26.61,24.44,24.48,652901,0
+ADPT.US,D,20220106,000000,24.16,24.74,22.22,23.43,1305238,0
+ADPT.US,D,20220107,000000,23.32,24.78,23.1,23.17,940808,0
+ADPT.US,D,20220110,000000,22.43,22.805,20.8,21.95,1498844,0
+ADPT.US,D,20220111,000000,21.92,22.635,21.43,22.5,998413,0
+ADPT.US,D,20220112,000000,22.58,23.06,21.16,21.33,832051,0
+ADPT.US,D,20220113,000000,21.29,21.29,19.25,19.51,1047279,0
+ADPT.US,D,20220114,000000,19.27,20.48,18.74,19.35,1138527,0
+ADPT.US,D,20220118,000000,18.9,19.25,17.82,17.95,1020107,0
+ADPT.US,D,20220119,000000,18.21,19,17.28,17.52,1628570,0
+ADPT.US,D,20220120,000000,17.98,18.89,17.11,17.17,1215451,0
+ADPT.US,D,20220121,000000,16.88,17.42,16.3,16.39,899132,0
+ADPT.US,D,20220124,000000,15.77,16.39,14.23,16.37,2782222,0
+ADPT.US,D,20220125,000000,16.01,16.26,15.25,15.71,1412582,0
+ADPT.US,D,20220126,000000,16.25,16.62,14.83,14.95,1215389,0
+ADPT.US,D,20220127,000000,15.15,15.59,14.34,14.36,1289121,0
+ADPT.US,D,20220128,000000,14.39,15.04,13.58,15.04,1557463,0
+ADPT.US,D,20220131,000000,15.12,17.5,15.12,17.44,1496373,0
+ADPT.US,D,20220201,000000,17.59,18.02,16.86,17.8,1223405,0
+ADPT.US,D,20220202,000000,17.77,17.77,16.59,16.77,948498,0
+ADPT.US,D,20220203,000000,16.19,16.77,15.87,15.91,1133738,0
+ADPT.US,D,20220204,000000,15.88,16.78,15.68,16.7,1639196,0
+ADPT.US,D,20220207,000000,16.7,17.31,16.1956,16.28,801593,0
+ADPT.US,D,20220208,000000,16.17,16.4172,15.72,16.19,991295,0
+ADPT.US,D,20220209,000000,16.5,17.49,16.41,17.3,1373480,0
+ADPT.US,D,20220210,000000,16.78,17.79,16.48,16.66,1337513,0
+ADPT.US,D,20220211,000000,16.66,17.41,15.28,15.36,1208216,0
+ADPT.US,D,20220214,000000,15.28,15.72,14.62,14.67,1164783,0
+ADPT.US,D,20220215,000000,15.11,15.3918,14.18,14.69,1856250,0
+ADPT.US,D,20220216,000000,14.54,15.67,14.1303,15.45,1750829,0
+ADPT.US,D,20220217,000000,15.13,15.65,14.2,14.28,1680418,0
+ADPT.US,D,20220218,000000,14.17,14.42,13.29,13.5,1869200,0
+ADPT.US,D,20220222,000000,13.16,13.95,13.16,13.59,2451090,0
+ADPT.US,D,20220223,000000,13.79,13.83,12.82,12.88,1534162,0
+ADPT.US,D,20220224,000000,12.24,14.21,12.02,14.14,1666805,0
+ADPT.US,D,20220225,000000,14.17,14.38,13.74,14.26,884316,0
+ADPT.US,D,20220228,000000,14.11,14.78,13.93,14.43,960178,0
+ADPT.US,D,20220301,000000,14.28,15.21,14.19,14.25,1093734,0
+ADPT.US,D,20220302,000000,14.25,14.26,13.2,13.39,586994,0
+ADPT.US,D,20220303,000000,13.53,14.3001,12.94,13.18,1057755,0
+ADPT.US,D,20220304,000000,12.99,13.29,12.06,12.14,1081697,0
+ADPT.US,D,20220307,000000,12.01,12.3,11.21,11.7,1270153,0
+ADPT.US,D,20220308,000000,11.83,12.26,11.2,11.7,949900,0
+ADPT.US,D,20220309,000000,12.13,13.0695,12.13,12.82,1358261,0
+ADPT.US,D,20220310,000000,12.37,12.7,11.71,12.01,1308489,0
+ADPT.US,D,20220311,000000,12.15,12.15,10.94,11,1256739,0
+ADPT.US,D,20220314,000000,10.91,11.06,9.9,10.12,1760024,0
+ADPT.US,D,20220315,000000,10.26,10.855,10.22,10.75,2321800,0
+ADPT.US,D,20220316,000000,11.09,11.62,10.93,11.57,1213749,0
+ADPT.US,D,20220317,000000,11.47,12.42,11.25,12.42,1156409,0
+ADPT.US,D,20220318,000000,12.22,13.21,12.21,12.81,1802789,0
+ADPT.US,D,20220321,000000,12.8,13.16,12.5,12.65,1397061,0
+ADPT.US,D,20220322,000000,12.64,13.6,12.64,13.33,702091,0
+ADPT.US,D,20220323,000000,13.25,13.85,12.8,13.22,864192,0
+ADPT.US,D,20220324,000000,13.3,13.645,12.57,13.21,706759,0
+ADPT.US,D,20220325,000000,13.26,13.26,12.31,12.74,731945,0
+ADPT.US,D,20220328,000000,12.82,13.4,12.3691,12.93,887110,0
+ADPT.US,D,20220329,000000,13.07,14.41,13.07,14.27,948817,0
+ADPT.US,D,20220330,000000,14.04,14.72,13.76,13.87,965352,0
+ADPT.US,D,20220331,000000,13.83,14.33,13.5488,13.88,976646,0
+ADPT.US,D,20220401,000000,13.96,14.86,13.96,14.73,1017025,0
+ADPT.US,D,20220404,000000,14.85,15.19,14.51,14.55,957766,0
+ADPT.US,D,20220405,000000,14.54,14.54,13.42,13.57,1295776,0
+ADPT.US,D,20220406,000000,13.29,13.39,12.45,13.16,1238095,0
+ADPT.US,D,20220407,000000,13.17,13.44,12.5,13.18,1038234,0
+ADPT.US,D,20220408,000000,13.07,13.15,12.23,12.39,1148821,0
+ADPT.US,D,20220411,000000,12.31,12.58,11.83,12.05,983705,0
+ADPT.US,D,20220412,000000,12.31,12.925,11.76,11.99,1248187,0
+ADPT.US,D,20220413,000000,11.83,12.3,11.75,12,2369306,0
+ADPT.US,D,20220414,000000,12.05,12.05,10.71,10.82,1477109,0
+ADPT.US,D,20220418,000000,10.79,10.82,10.16,10.33,1102261,0
+ADPT.US,D,20220419,000000,10.32,10.72,10.18,10.34,1184310,0
+ADPT.US,D,20220420,000000,10.42,10.48,9.695,10,1027785,0
+ADPT.US,D,20220421,000000,10.28,10.61,9.2,9.35,1217102,0
+ADPT.US,D,20220422,000000,9.4,9.69,9.08,9.18,1855720,0
+ADPT.US,D,20220425,000000,9.19,9.54,9.04,9.34,2074461,0
+ADPT.US,D,20220426,000000,9.27,9.4074,8.6,8.61,1773657,0
+ADPT.US,D,20220427,000000,8.57,8.98,8.45,8.51,1206944,0
+ADPT.US,D,20220428,000000,8.54,8.72,7.98,8.57,2131331,0
+ADPT.US,D,20220429,000000,8.5,8.92,8.22,8.25,1822152,0
+ADPT.US,D,20220502,000000,8.21,8.69,8.06,8.66,2165245,0
+ADPT.US,D,20220503,000000,8.61,9.17,8.57,8.95,1646042,0
+ADPT.US,D,20220504,000000,8.88,9.39,8.38,9.25,1271151,0
+ADPT.US,D,20220505,000000,9.24,9.415,8.735,8.85,2007041,0
+ADPT.US,D,20220506,000000,8.69,8.71,7.95,8.22,1764388,0
+ADPT.US,D,20220509,000000,7.83,7.92,7.115,7.23,2343886,0
+ADPT.US,D,20220510,000000,7.5,7.94,6.79,7.23,2420168,0
+ADPT.US,D,20220511,000000,7.13,7.22,6.48,6.495,1831010,0
+ADPT.US,D,20220512,000000,6.26,6.97,6.2,6.88,2468764,0
+ADPT.US,D,20220513,000000,7.16,8.27,7.08,8.24,1993638,0
+ADPT.US,D,20220516,000000,8.14,8.36,7.85,8.09,1490681,0
+ADPT.US,D,20220517,000000,8.38,8.61,7.92,8.21,1274716,0
+ADPT.US,D,20220518,000000,7.99,8.1884,7.44,7.53,1298681,0
+ADPT.US,D,20220519,000000,7.48,7.91,7.44,7.78,1721104,0
+ADPT.US,D,20220520,000000,7.92,8.1,7.28,7.71,1727265,0
+ADPT.US,D,20220523,000000,7.8,7.92,7.54,7.9,1562392,0
+ADPT.US,D,20220524,000000,7.75,7.85,7.3,7.47,1142563,0
+ADPT.US,D,20220525,000000,7.39,7.72,7.37,7.53,871075,0
+ADPT.US,D,20220526,000000,7.54,7.7514,7.38,7.57,1426769,0
+ADPT.US,D,20220527,000000,7.64,8.3,7.57,8.22,1155524,0
+ADPT.US,D,20220531,000000,8.18,8.26,7.56,7.82,1426100,0
+ADPT.US,D,20220601,000000,7.91,8.08,7.27,7.3,1261963,0
+ADPT.US,D,20220602,000000,7.25,8.15,7.17,7.99,1525690,0
+ADPT.US,D,20220603,000000,7.75,7.86,6.92,6.94,1722486,0
+ADPT.US,D,20220606,000000,7.13,7.3,6.705,6.8,1465481,0
+ADPT.US,D,20220607,000000,6.67,6.96,6.59,6.94,1528182,0
+ADPT.US,D,20220608,000000,6.91,7.89,6.91,7.78,2060408,0
+ADPT.US,D,20220609,000000,7.61,7.615,7.22,7.5,4967384,0
+ADPT.US,D,20220610,000000,7.2,7.2847,6.7,6.97,1422207,0
+ADPT.US,D,20220613,000000,6.6,6.78,6.32,6.4,1886803,0
+ADPT.US,D,20220614,000000,6.44,6.555,5.955,6.44,2369505,0
+ADPT.US,D,20220615,000000,6.58,7.355,6.58,7.15,1712285,0
+ADPT.US,D,20220616,000000,6.87,6.97,6.5,6.97,2585859,0
+ADPT.US,D,20220617,000000,7,7.685,6.99,7.32,2183511,0
+ADPT.US,D,20220621,000000,7.48,7.79,7.43,7.54,1642569,0
+ADPT.US,D,20220622,000000,7.41,8.06,7.35,7.75,1054768,0
+ADPT.US,D,20220623,000000,7.83,8.7,7.8033,8.7,1678298,0
+ADPT.US,D,20220624,000000,8.85,9.23,8.56,8.75,13848520,0
+ADPT.US,D,20220627,000000,8.75,8.85,8.21,8.6,1748252,0
+ADPT.US,D,20220628,000000,8.64,8.99,8.12,8.24,1368953,0
+ADPT.US,D,20220629,000000,8.12,8.29,7.82,8.22,1037841,0
+ADPT.US,D,20220630,000000,7.99,8.19,7.77,8.09,1221540,0
+ADPT.US,D,20220701,000000,8.07,8.515,7.96,8.42,973792,0
+ADPT.US,D,20220705,000000,8.27,9.13,8.04,9.1,1238109,0
+ADPT.US,D,20220706,000000,9.15,9.82,9.12,9.57,1514610,0
+ADPT.US,D,20220707,000000,9.53,10.75,9.4194,10.73,2171391,0
+ADPT.US,D,20220708,000000,10.47,10.89,10.03,10.4,1260480,0
+ADPT.US,D,20220711,000000,10.28,10.32,9.35,9.365,1085297,0
+ADPT.US,D,20220712,000000,9.55,9.78,9.09,9.77,999489,0
+ADPT.US,D,20220713,000000,9.41,10.1,9.255,9.9,823250,0
+ADPT.US,D,20220714,000000,9.78,9.88,9.31,9.57,760791,0
+ADPT.US,D,20220715,000000,9.51,9.71,9,9.53,971216,0
+ADPT.US,D,20220718,000000,9.79,9.96,8.88,8.95,1274953,0
+ADPT.US,D,20220719,000000,9.11,9.29,8.92,9.2,1083389,0
+ADPT.US,D,20220720,000000,9.34,9.99,9.32,9.61,1197723,0
+ADPT.US,D,20220721,000000,9.67,9.94,9.4,9.56,1132279,0
+ADPT.US,D,20220722,000000,9.77,9.77,8.6,8.69,1235497,0
+ADPT.US,D,20220725,000000,8.64,8.775,8.42,8.74,896386,0
+ADPT.US,D,20220726,000000,8.67,9.03,8.39,8.89,1177135,0
+ADPT.US,D,20220727,000000,9.12,9.12,8.78,9.07,989850,0
+ADPT.US,D,20220728,000000,9.13,9.415,8.75,9.3,1093814,0
+ADPT.US,D,20220729,000000,9.25,9.33,8.8,9.16,1418576,0
+ADPT.US,D,20220801,000000,9.1,9.49,8.95,9.16,1098346,0
+ADPT.US,D,20220802,000000,8.99,9.785,8.99,9.52,1498741,0
+ADPT.US,D,20220803,000000,9.73,10.08,9.72,9.89,1252031,0
+ADPT.US,D,20220804,000000,10.11,12.12,10.11,11.36,2396272,0
+ADPT.US,D,20220805,000000,10.9856,11.67,10.65,11.45,1580711,0
+ADPT.US,D,20220808,000000,11.57,11.9699,11.11,11.69,1918945,0
+ADPT.US,D,20220809,000000,11.41,11.61,10.91,11.21,1340625,0
+ADPT.US,D,20220810,000000,11.68,12.79,11.23,12.62,1902076,0
+ADPT.US,D,20220811,000000,12.74,13.21,12.035,12.12,1684173,0
+ADPT.US,D,20220812,000000,12.23,12.6,12.045,12.32,966128,0
+ADPT.US,D,20220815,000000,12.26,12.79,12.21,12.67,2021101,0
+ADPT.US,D,20220816,000000,12.58,12.58,11.68,11.9,1016778,0
+ADPT.US,D,20220817,000000,11.72,11.84,11.39,11.55,1239804,0
+ADPT.US,D,20220818,000000,11.62,11.65,10.9,11.17,987427,0
+ADPT.US,D,20220819,000000,10.93,11.12,10.25,10.53,1078849,0
+ADPT.US,D,20220822,000000,10.36,10.65,10.1,10.39,1515151,0
+ADPT.US,D,20220823,000000,10.4,10.79,10.12,10.75,810446,0
+ADPT.US,D,20220824,000000,10.86,11.31,10.61,11.18,609571,0
+ADPT.US,D,20220825,000000,11.05,11.24,10.92,11.2,842636,0
+ADPT.US,D,20220826,000000,11.13,11.25,10.365,10.48,1080205,0
+ADPT.US,D,20220829,000000,10.24,10.55,9.605,9.69,965164,0
+ADPT.US,D,20220830,000000,9.84,9.88,8.625,8.65,1420893,0
+ADPT.US,D,20220831,000000,8.81,9.04,8.56,8.92,994744,0
+ADPT.US,D,20220901,000000,8.94,8.95,8.46,8.93,1072847,0
+ADPT.US,D,20220902,000000,9.23,9.23,8.4903,8.72,617739,0
+ADPT.US,D,20220906,000000,8.75,8.76,7.99,8.38,1099949,0
+ADPT.US,D,20220907,000000,8.26,8.87,8.26,8.86,807802,0
+ADPT.US,D,20220908,000000,8.7,9.25,8.61,9.14,1006572,0
+ADPT.US,D,20220909,000000,9.27,9.27,8.89,8.91,1179310,0
+ADPT.US,D,20220912,000000,8.98,9.09,8.74,9.03,2153356,0
+ADPT.US,D,20220913,000000,8.56,8.71,8.16,8.22,1479343,0
+ADPT.US,D,20220914,000000,8.22,8.28,7.8,8.13,910382,0
+ADPT.US,D,20220915,000000,8.03,8.585,8.03,8.44,1133515,0
+ADPT.US,D,20220916,000000,8.2,8.205,7.46,7.63,2125036,0
+ADPT.US,D,20220919,000000,7.56,7.79,7.33,7.79,1051058,0
+ADPT.US,D,20220920,000000,7.63,7.81,7.45,7.57,604480,0
+ADPT.US,D,20220921,000000,7.64,7.77,7.34,7.4,863497,0
+ADPT.US,D,20220922,000000,7.32,7.34,6.74,6.9,974975,0
+ADPT.US,D,20220923,000000,6.81,6.91,6.41,6.5,1407849,0
+ADPT.US,D,20220926,000000,6.39,6.76,6.375,6.52,966664,0
+ADPT.US,D,20220927,000000,6.68,6.83,6.48,6.61,868750,0
+ADPT.US,D,20220928,000000,6.72,7.245,6.71,7.12,977786,0
+ADPT.US,D,20220929,000000,6.97,7.02,6.74,6.85,653897,0
+ADPT.US,D,20220930,000000,6.92,7.43,6.84,7.12,975685,0
+ADPT.US,D,20221003,000000,7.22,7.415,6.79,7.25,880863,0
+ADPT.US,D,20221004,000000,7.5,8.35,7.5,8.19,1268578,0
+ADPT.US,D,20221005,000000,7.97,8.01,7.345,7.8,941758,0
+ADPT.US,D,20221006,000000,7.8,8.17,7.72,7.85,536571,0
+ADPT.US,D,20221007,000000,7.61,7.61,7.035,7.15,822661,0
+ADPT.US,D,20221010,000000,7.13,7.13,6.83,6.89,509249,0
+ADPT.US,D,20221011,000000,6.86,6.98,6.4544,6.62,1041048,0
+ADPT.US,D,20221012,000000,6.61,6.79,6.485,6.67,772382,0
+ADPT.US,D,20221013,000000,6.37,6.6678,6.13,6.46,872171,0
+ADPT.US,D,20221014,000000,6.58,6.66,6.17,6.26,835849,0
+ADPT.US,D,20221017,000000,6.5,6.925,6.42,6.83,1121055,0
+ADPT.US,D,20221018,000000,7.16,7.37,6.725,6.86,964878,0
+ADPT.US,D,20221019,000000,6.68,6.7,6.05,6.3,1314525,0
+ADPT.US,D,20221020,000000,6.31,6.7664,6.27,6.34,1187538,0
+ADPT.US,D,20221021,000000,6.37,6.535,6.15,6.47,862590,0
+ADPT.US,D,20221024,000000,6.48,6.64,6.18,6.6,980490,0
+ADPT.US,D,20221025,000000,6.76,7.28,6.63,7.12,1272204,0
+ADPT.US,D,20221026,000000,7.03,7.75,6.82,7.47,1187939,0
+ADPT.US,D,20221027,000000,7.55,7.57,7.3,7.38,721923,0
+ADPT.US,D,20221028,000000,7.36,7.655,7.27,7.61,692150,0
+ADPT.US,D,20221031,000000,7.54,7.95,7.49,7.78,1164457,0
+ADPT.US,D,20221101,000000,7.96,8.54,7.89,8.41,1122725,0
+ADPT.US,D,20221102,000000,8.38,8.44,7.82,7.85,1418761,0
+ADPT.US,D,20221103,000000,7.63,8.04,7.53,7.78,1194318,0
+ADPT.US,D,20221104,000000,8.29,8.96,7.73,8.89,1747941,0
+ADPT.US,D,20221107,000000,9.07,9.155,7.165,7.58,1673443,0
+ADPT.US,D,20221108,000000,7.73,8.17,7.57,7.78,1042733,0
+ADPT.US,D,20221109,000000,7.64,7.72,7.155,7.25,931528,0
+ADPT.US,D,20221110,000000,7.95,9.14,7.79,9.06,1271812,0
+ADPT.US,D,20221111,000000,9.08,9.87,8.93,9.34,1769181,0
+ADPT.US,D,20221114,000000,9.22,9.29,8.44,8.48,1275756,0
+ADPT.US,D,20221115,000000,8.84,9.36,8.6966,9.09,1125904,0
+ADPT.US,D,20221116,000000,8.87,9.1,8.73,8.96,975168,0
+ADPT.US,D,20221117,000000,8.62,8.63,8.01,8.22,1015242,0
+ADPT.US,D,20221118,000000,8.57,8.57,7.91,8.16,796233,0
+ADPT.US,D,20221121,000000,8.04,8.31,7.95,8.26,618656,0
+ADPT.US,D,20221122,000000,8.35,8.35,7.91,8.17,671369,0
+ADPT.US,D,20221123,000000,8.19,8.4,8.0594,8.3,938766,0
+ADPT.US,D,20221125,000000,8.21,8.23,8.0099,8.12,371699,0
+ADPT.US,D,20221128,000000,8.12,8.365,8.105,8.14,859532,0
+ADPT.US,D,20221129,000000,8.13,8.32,7.73,7.86,635634,0
+ADPT.US,D,20221130,000000,7.94,8.82,7.7,8.78,1612527,0
+ADPT.US,D,20221201,000000,8.83,9.04,8.52,8.65,1005832,0
+ADPT.US,D,20221202,000000,8.4,9.01,8.23,8.96,588716,0
+ADPT.US,D,20221205,000000,8.91,8.95,8.18,8.25,733467,0
+ADPT.US,D,20221206,000000,8.27,8.27,7.77,7.83,566025,0
+ADPT.US,D,20221207,000000,7.76,7.995,7.68,7.95,542908,0
+ADPT.US,D,20221208,000000,8.05,8.87,7.7,8.84,1473789,0
+ADPT.US,D,20221209,000000,8.83,9.02,8.24,8.25,697348,0
+ADPT.US,D,20221212,000000,8.27,8.64,8.07,8.62,690858,0
+ADPT.US,D,20221213,000000,9.15,9.41,8.53,8.74,976246,0
+ADPT.US,D,20221214,000000,8.73,8.78,8.16,8.31,784385,0
+ADPT.US,D,20221215,000000,8.06,8.32,8,8.13,738403,0
+ADPT.US,D,20221216,000000,7.89,8.12,7.755,8.01,1464357,0
+ADPT.US,D,20221219,000000,8,8,7.13,7.26,859436,0
+ADPT.US,D,20221220,000000,7.17,7.46,7.08,7.09,1735326,0
+ADPT.US,D,20221221,000000,7.82,8.4,7.68,8.05,2346894,0
+ADPT.US,D,20221222,000000,7.98,8.14,7.73,8.06,920539,0
+ADPT.US,D,20221223,000000,8.05,8.05,7.49,7.5,609676,0
+ADPT.US,D,20221227,000000,7.47,7.52,6.86,7.15,1229802,0
+ADPT.US,D,20221228,000000,6.86,7.02,6.72,6.91,1128374,0
+ADPT.US,D,20221229,000000,7.06,7.66,6.94,7.57,844688,0
+ADPT.US,D,20221230,000000,7.43,7.66,7.24,7.64,659779,0
+ADPT.US,D,20230103,000000,7.89,8.24,7.5,7.8,1057874,0
+ADPT.US,D,20230104,000000,7.98,8.155,7.61,8.01,1159599,0
+ADPT.US,D,20230105,000000,8.2,8.27,7.96,8.08,820494,0
+ADPT.US,D,20230106,000000,8.14,8.36,7.51,8.35,1421317,0
+ADPT.US,D,20230109,000000,8.5,8.7101,8.38,8.66,1143208,0
+ADPT.US,D,20230110,000000,8.58,9.11,8.58,8.93,571963,0
+ADPT.US,D,20230111,000000,9,9.445,8.79,9.39,1176533,0
+ADPT.US,D,20230112,000000,9.5,9.74,9.145,9.66,1403319,0
+ADPT.US,D,20230113,000000,9.44,9.96,9.39,9.94,868907,0
+ADPT.US,D,20230117,000000,9.92,10.255,9.73,10.11,930916,0
+ADPT.US,D,20230118,000000,10.26,10.79,9.8,9.92,937217,0
+ADPT.US,D,20230119,000000,9.71,9.81,8.92,9.03,1157293,0
+ADPT.US,D,20230120,000000,9.19,9.225,8.79,9.2,1251974,0
+ADPT.US,D,20230123,000000,9.2,9.52,9.04,9.4,1027510,0
+ADPT.US,D,20230124,000000,9.29,9.445,8.915,8.99,682673,0
+ADPT.US,D,20230125,000000,8.76,9.39,8.55,9.38,662192,0
+ADPT.US,D,20230126,000000,9.61,9.77,8.89,9.21,842350,0
+ADPT.US,D,20230127,000000,9.08,9.49,9.02,9.36,715548,0
+ADPT.US,D,20230130,000000,9.09,9.14,8.69,9.01,1097728,0
+ADPT.US,D,20230131,000000,9.03,9.38,9.03,9.27,916480,0
+ADPT.US,D,20230201,000000,9.32,9.44,8.86,9.38,1000830,0
+ADPT.US,D,20230202,000000,9.69,10.09,9.65,9.85,1229112,0
+ADPT.US,D,20230203,000000,9.49,9.93,9.4015,9.85,992223,0
+ADPT.US,D,20230206,000000,9.7,9.8,9.29,9.48,694217,0
+ADPT.US,D,20230207,000000,9.42,9.68,9.16,9.63,798954,0
+ADPT.US,D,20230208,000000,9.55,9.69,8.755,8.78,1018416,0
+ADPT.US,D,20230209,000000,8.93,9.2,8.73,8.79,1054386,0
+ADPT.US,D,20230210,000000,8.61,9.015,8.49,8.82,1043830,0
+ADPT.US,D,20230213,000000,8.89,8.9,8.43,8.69,733250,0
+ADPT.US,D,20230214,000000,8.73,8.86,8.43,8.68,898925,0
+ADPT.US,D,20230215,000000,9.94,10.23,9.02,10.03,4217279,0
+ADPT.US,D,20230216,000000,9.91,10.38,9.63,9.63,1287905,0
+ADPT.US,D,20230217,000000,9.66,9.66,9.135,9.5,910231,0
+ADPT.US,D,20230221,000000,9.27,9.31,8.63,8.8,1396991,0
+ADPT.US,D,20230222,000000,8.86,9.1,8.59,8.83,861773,0
+ADPT.US,D,20230223,000000,8.92,8.98,8.44,8.64,774489,0
+ADPT.US,D,20230224,000000,8.37,8.49,8.18,8.32,691011,0
+ADPT.US,D,20230227,000000,8.51,8.57,8.17,8.43,488065,0
+ADPT.US,D,20230228,000000,8.41,8.66,8.37,8.55,641919,0
+ADPT.US,D,20230301,000000,8.57,8.57,8.11,8.13,662662,0
+ADPT.US,D,20230302,000000,8,8.62,7.8632,8.53,774499,0
+ADPT.US,D,20230303,000000,8.65,9.17,8.55,9.08,657944,0
+ADPT.US,D,20230306,000000,8.59,8.835,8.18,8.46,1246873,0
+ADPT.US,D,20230307,000000,8.45,8.91,8.24,8.6,936163,0
+ADPT.US,D,20230308,000000,8.63,9.07,8.41,8.89,732173,0
+ADPT.US,D,20230309,000000,8.82,8.82,8.21,8.22,675881,0
+ADPT.US,D,20230310,000000,8.16,8.1684,7.61,8,1364615,0
+ADPT.US,D,20230313,000000,7.87,8.57,7.79,8.3,841573,0
+ADPT.US,D,20230314,000000,8.63,8.72,8.05,8.14,901849,0
+ADPT.US,D,20230315,000000,7.87,8.24,7.83,8.22,687634,0
+ADPT.US,D,20230316,000000,8.17,8.5,7.98,8.4,615837,0
+ADPT.US,D,20230317,000000,8.3,8.4663,7.87,8.01,1145246,0
+ADPT.US,D,20230320,000000,8.04,8.21,7.9,8.03,544480,0
+ADPT.US,D,20230321,000000,8.14,8.48,7.92,8.35,835407,0
+ADPT.US,D,20230322,000000,8.33,8.33,7.91,7.93,774363,0
+ADPT.US,D,20230323,000000,8.03,8.24,7.79,7.84,599964,0
+ADPT.US,D,20230324,000000,7.75,8.44,7.665,8.43,1284808,0
+ADPT.US,D,20230327,000000,8.55,8.88,8.405,8.72,639420,0
+ADPT.US,D,20230328,000000,8.63,8.69,8.115,8.24,707776,0
+ADPT.US,D,20230329,000000,8.41,8.55,8.215,8.44,602758,0
+ADPT.US,D,20230330,000000,8.53,8.67,8.21,8.42,520870,0
+ADPT.US,D,20230331,000000,8.54,8.95,8.45,8.83,844469,0
+ADPT.US,D,20230403,000000,8.76,8.9299,8.55,8.71,713100,0
+ADPT.US,D,20230404,000000,8.76,8.845,8.5475,8.73,588278,0
+ADPT.US,D,20230405,000000,8.64,8.74,8.38,8.43,589209,0
+ADPT.US,D,20230406,000000,8.42,8.73,8.31,8.61,590330,0
+ADPT.US,D,20230410,000000,8.5,8.61,8.33,8.59,690268,0
+ADPT.US,D,20230411,000000,8.62,8.85,7.27,8.17,3217998,0
+ADPT.US,D,20230412,000000,8.37,8.48,8.0118,8.155,828684,0
+ADPT.US,D,20230413,000000,8.18,8.65,8.125,8.48,787025,0
+ADPT.US,D,20230414,000000,8.46,8.65,7.87,7.91,532778,0
+ADPT.US,D,20230417,000000,7.97,8.41,7.87,8.22,474209,0
+ADPT.US,D,20230418,000000,8.29,8.3899,7.845,8.3,1946646,0
+ADPT.US,D,20230419,000000,8.14,8.55,8.07,8.49,837972,0
+ADPT.US,D,20230420,000000,8.34,8.56,8.24,8.33,505907,0
+ADPT.US,D,20230421,000000,8.34,8.67,8.2406,8.59,603160,0
+ADPT.US,D,20230424,000000,8.61,8.61,8.2,8.25,471153,0
+ADPT.US,D,20230425,000000,8.12,8.2065,7.42,7.44,586679,0
+ADPT.US,D,20230426,000000,7.5,7.52,7.095,7.325,571971,0
+ADPT.US,D,20230427,000000,7.37,7.37,7.0118,7.08,721061,0
+ADPT.US,D,20230428,000000,7.1,7.36,6.91,7.14,531928,0
+ADPT.US,D,20230501,000000,7.19,7.42,7.05,7.35,652335,0
+ADPT.US,D,20230502,000000,7.3,7.31,7.01,7.01,928046,0
+ADPT.US,D,20230503,000000,7.12,7.75,7.08,7.5,1129284,0
+ADPT.US,D,20230504,000000,6.75,7.2,6.33,6.43,1256479,0
+ADPT.US,D,20230505,000000,6.52,6.625,6.1423,6.35,1239916,0
+ADPT.US,D,20230508,000000,6.49,6.73,6.29,6.6,1123591,0
+ADPT.US,D,20230509,000000,6.65,7.26,6.32,7.01,1230684,0
+ADPT.US,D,20230510,000000,7.19,7.3238,7.02,7.12,880616,0
+ADPT.US,D,20230511,000000,7,7.04,6.72,6.79,925650,0
+ADPT.US,D,20230512,000000,6.81,6.855,6.395,6.46,792034,0
+ADPT.US,D,20230515,000000,6.46,6.59,6.37,6.49,729755,0
+ADPT.US,D,20230516,000000,6.36,6.4,6.06,6.2,772803,0
+ADPT.US,D,20230517,000000,6.23,6.275,5.96,6.25,748239,0
+ADPT.US,D,20230518,000000,6.25,6.47,6.02,6.19,914395,0
+ADPT.US,D,20230519,000000,6.27,6.48,6.205,6.28,757389,0
+ADPT.US,D,20230522,000000,6.29,6.59,6.14,6.37,1154306,0
+ADPT.US,D,20230523,000000,6.34,6.68,6.34,6.54,1204083,0
+ADPT.US,D,20230524,000000,6.63,7.015,6.32,6.96,1633553,0
+ADPT.US,D,20230525,000000,7.15,7.16,6.63,6.8,1505079,0
+ADPT.US,D,20230526,000000,6.85,7.01,6.7,6.91,763514,0
+ADPT.US,D,20230530,000000,7.02,7.115,6.9,6.99,1138258,0
+ADPT.US,D,20230531,000000,6.95,7.115,6.83,6.96,1221847,0
+ADPT.US,D,20230601,000000,6.96,7.14,6.76,7.05,848469,0
+ADPT.US,D,20230602,000000,7.16,7.47,7.1201,7.46,1068391,0
+ADPT.US,D,20230605,000000,7.48,7.629,7.38,7.5,940159,0
+ADPT.US,D,20230606,000000,7.5,7.905,7.4725,7.7,729755,0
+ADPT.US,D,20230607,000000,7.92,8.09,7.575,7.64,1000595,0
+ADPT.US,D,20230608,000000,7.62,7.68,7.32,7.37,726667,0
+ADPT.US,D,20230609,000000,7.39,7.51,7.19,7.31,723418,0
+ADPT.US,D,20230612,000000,7.36,7.98,7.29,7.94,959778,0
+ADPT.US,D,20230613,000000,8.2,8.89,8.055,8.78,1696813,0
+ADPT.US,D,20230614,000000,8.82,9.0799,8.47,8.51,1193254,0
+ADPT.US,D,20230615,000000,8.42,8.74,8.28,8.67,891135,0
+ADPT.US,D,20230616,000000,8.65,8.8073,8.34,8.39,1139861,0
+ADPT.US,D,20230620,000000,8.34,8.34,7.96,8.25,964476,0
+ADPT.US,D,20230621,000000,8.02,8.12,7.63,7.83,1772871,0
+ADPT.US,D,20230622,000000,7.8,7.8,7.135,7.22,1162872,0
+ADPT.US,D,20230623,000000,7.1,7.16,6.855,6.94,4196483,0
+ADPT.US,D,20230626,000000,6.9899,7,6.72,6.73,632589,0
+ADPT.US,D,20230627,000000,6.78,6.815,6.545,6.8,666713,0
+ADPT.US,D,20230628,000000,6.78,6.9,6.61,6.86,625030,0
+ADPT.US,D,20230629,000000,6.84,6.95,6.75,6.82,667943,0
+ADPT.US,D,20230630,000000,6.91,7.01,6.7,6.71,631529,0
+ADPT.US,D,20230703,000000,6.74,6.7696,6.575,6.68,442741,0
+ADPT.US,D,20230705,000000,6.7,6.73,6.34,6.37,814476,0
+ADPT.US,D,20230706,000000,6.25,6.28,6.005,6.05,841875,0
+ADPT.US,D,20230707,000000,6.05,6.13,6.01,6.04,1088586,0
+ADPT.US,D,20230710,000000,6.07,6.65,6.01,6.54,1891720,0
+ADPT.US,D,20230711,000000,6.63,7.025,6.63,6.94,1600244,0
+ADPT.US,D,20230712,000000,7.15,7.805,7.15,7.57,1539893,0
+ADPT.US,D,20230713,000000,7.62,7.72,7.245,7.36,1200879,0
+ADPT.US,D,20230714,000000,7.38,7.45,7.08,7.17,754515,0
+ADPT.US,D,20230717,000000,7.16,7.5175,7.0356,7.37,967859,0
+ADPT.US,D,20230718,000000,7.39,7.62,7.3126,7.59,796443,0
+ADPT.US,D,20230719,000000,7.6,7.945,7.59,7.75,875208,0
+ADPT.US,D,20230720,000000,7.69,7.79,7.6,7.7,839305,0
+ADPT.US,D,20230721,000000,7.78,8.12,7.48,8.08,961255,0
+ADPT.US,D,20230724,000000,8.08,8.17,7.765,7.8,784422,0
+ADPT.US,D,20230725,000000,7.77,7.98,7.6608,7.85,553416,0
+ADPT.US,D,20230726,000000,7.78,8.095,7.67,8.06,647511,0
+ADPT.US,D,20230727,000000,8.19,8.2,7.75,7.82,762867,0
+ADPT.US,D,20230728,000000,7.94,8.09,7.76,8.07,649668,0
+ADPT.US,D,20230731,000000,8.16,8.51,8.12,8.44,1029340,0
+ADPT.US,D,20230801,000000,8.35,8.39,8.15,8.25,697079,0
+ADPT.US,D,20230802,000000,8.05,8.1,7.87,7.96,854016,0
+ADPT.US,D,20230803,000000,7.64,7.73,6.71,6.97,3562141,0
+ADPT.US,D,20230804,000000,7.19,7.19,6.64,6.83,2076302,0
+ADPT.US,D,20230807,000000,6.78,6.795,6.4824,6.7,1353654,0
+ADPT.US,D,20230808,000000,6.6,6.67,6.45,6.65,938295,0
+ADPT.US,D,20230809,000000,6.63,6.66,6.405,6.49,1031931,0
+ADPT.US,D,20230810,000000,6.5,6.65,6.255,6.42,1112459,0
+ADPT.US,D,20230811,000000,6.34,6.45,6.19,6.3,1084648,0
+ADPT.US,D,20230814,000000,6.24,6.28,6,6.26,1491360,0
+ADPT.US,D,20230815,000000,6.18,6.555,6.17,6.29,1318965,0
+ADPT.US,D,20230816,000000,6.2,6.38,6.13,6.22,1304942,0
+ADPT.US,D,20230817,000000,6.21,6.25,6.04,6.12,1195741,0
+ADPT.US,D,20230818,000000,6.01,6.28,5.9905,6.22,2116365,0
+ADPT.US,D,20230821,000000,6.24,6.49,6.0898,6.44,1053613,0
+ADPT.US,D,20230822,000000,6.49,6.54,6.23,6.33,1356963,0
+ADPT.US,D,20230823,000000,6.37,6.595,6.27,6.5,1550059,0
+ADPT.US,D,20230824,000000,6.5,6.51,6.04,6.07,1280279,0
+ADPT.US,D,20230825,000000,6.09,6.26,6.04,6.16,1136917,0
+ADPT.US,D,20230828,000000,6.21,6.3,6.12,6.17,824606,0
+ADPT.US,D,20230829,000000,6.17,6.73,6.12,6.68,1758738,0
+ADPT.US,D,20230830,000000,6.64,6.86,6.56,6.83,949400,0
+ADPT.US,D,20230831,000000,6.86,6.93,6.7,6.77,844205,0
+ADPT.US,D,20230901,000000,6.82,6.96,6.725,6.81,534621,0
+ADPT.US,D,20230905,000000,6.73,6.805,6.56,6.64,685656,0
+ADPT.US,D,20230906,000000,6.63,6.64,6.41,6.57,688132,0
+ADPT.US,D,20230907,000000,6.44,6.45,6.18,6.3,1159782,0
+ADPT.US,D,20230908,000000,6.29,6.29,6,6,1117289,0
+ADPT.US,D,20230911,000000,6.1,6.24,6.005,6.23,1056287,0
+ADPT.US,D,20230912,000000,6.2,6.85,6.14,6.67,1320122,0
+ADPT.US,D,20230913,000000,6.69,6.86,6.54,6.56,849043,0
+ADPT.US,D,20230914,000000,6.61,6.67,6.18,6.21,1807365,0
+ADPT.US,D,20230915,000000,6.2,6.28,6.05,6.06,1404713,0
+ADPT.US,D,20230918,000000,6.04,6.05,5.51,5.52,1631263,0
+ADPT.US,D,20230919,000000,5.505,5.57,5.095,5.43,1976908,0
+ADPT.US,D,20230920,000000,5.46,5.49,5.16,5.18,1022927,0
+ADPT.US,D,20230921,000000,5.03,5.25,4.95,5.18,1692154,0
+ADPT.US,D,20230922,000000,5.21,5.29,5.045,5.07,1259386,0
+ADPT.US,D,20230925,000000,4.99,5.19,4.98,5.08,1075911,0
+ADPT.US,D,20230926,000000,5.9,6.34,5.495,5.56,5617544,0
+ADPT.US,D,20230927,000000,5.66,5.77,5.3511,5.64,2089979,0
+ADPT.US,D,20230928,000000,5.64,5.73,5.44,5.55,1539262,0
+ADPT.US,D,20230929,000000,5.63,5.685,5.39,5.45,1163843,0
+ADPT.US,D,20231002,000000,5.44,5.44,5.13,5.19,1423319,0
+ADPT.US,D,20231003,000000,5.15,5.3,5.1206,5.22,1341845,0
+ADPT.US,D,20231004,000000,5.26,5.26,4.8,4.81,2120539,0
+ADPT.US,D,20231005,000000,4.8,4.8,4.5,4.74,1951226,0
+ADPT.US,D,20231006,000000,4.68,4.775,4.55,4.7,1322603,0
+ADPT.US,D,20231009,000000,4.65,4.7,4.49,4.63,1061562,0
+ADPT.US,D,20231010,000000,4.63,5.025,4.62,4.95,1289826,0
+ADPT.US,D,20231011,000000,4.96,5.04,4.73,4.76,825847,0
+ADPT.US,D,20231012,000000,4.79,4.79,4.28,4.32,1243942,0
+ADPT.US,D,20231013,000000,4.3,4.42,4.28,4.285,784908,0
+ADPT.US,D,20231016,000000,4.24,4.38,4.1,4.36,1485211,0
+ADPT.US,D,20231017,000000,4.29,4.6,4.29,4.44,1246328,0
+ADPT.US,D,20231018,000000,4.39,4.39,4.15,4.15,779952,0
+ADPT.US,D,20231019,000000,4.12,4.195,3.96,4.08,1114282,0
+ADPT.US,D,20231020,000000,4.05,4.17,3.94,4.12,1119270,0
+ADPT.US,D,20231023,000000,4.09,4.3,4,4.18,1127106,0
+ADPT.US,D,20231024,000000,4.19,4.75,4.19,4.69,1835500,0
+ADPT.US,D,20231025,000000,4.65,4.71,4.215,4.28,1713312,0
+ADPT.US,D,20231026,000000,4.3,4.54,4.2636,4.445,1227455,0
+ADPT.US,D,20231027,000000,4.46,4.46,4.02,4.25,2113978,0
+ADPT.US,D,20231030,000000,4.34,4.35,4.075,4.33,858735,0
+ADPT.US,D,20231031,000000,4.31,4.59,4.275,4.44,1923654,0
+ADPT.US,D,20231101,000000,4.47,4.515,4.24,4.44,1191375,0
+ADPT.US,D,20231102,000000,4.58,4.88,4.57,4.86,1350901,0
+ADPT.US,D,20231103,000000,4.96,5.28,4.8,4.97,2157164,0
+ADPT.US,D,20231106,000000,5.09,5.09,4.74,4.8,1370983,0
+ADPT.US,D,20231107,000000,4.75,4.92,4.63,4.82,1723369,0
+ADPT.US,D,20231108,000000,4.84,4.84,4.465,4.51,1858466,0
+ADPT.US,D,20231109,000000,4.59,4.605,4.26,4.29,1765771,0
+ADPT.US,D,20231110,000000,3.83,3.84,2.605,3.51,6430317,0
+ADPT.US,D,20231113,000000,3.42,3.49,3.15,3.455,3015258,0
+ADPT.US,D,20231114,000000,3.64,4.1,3.58,4.09,3441740,0
+ADPT.US,D,20231115,000000,4.11,4.51,4.09,4.28,1494414,0
+ADPT.US,D,20231116,000000,4.13,4.24,3.98,4.03,1084161,0
+ADPT.US,D,20231117,000000,4.06,4.355,4.06,4.31,1417039,0
+ADPT.US,D,20231120,000000,4.34,4.645,4.22,4.44,1307214,0
+ADPT.US,D,20231121,000000,4.4,4.42,4.06,4.22,1730793,0
+ADPT.US,D,20231122,000000,4.31,4.48,4.21,4.25,867794,0
+ADPT.US,D,20231124,000000,4.23,4.455,4.2,4.37,529677,0
+ADPT.US,D,20231127,000000,4.34,4.375,4.14,4.33,834597,0
+ADPT.US,D,20231128,000000,4.32,4.485,4.215,4.37,709316,0
+ADPT.US,D,20231129,000000,4.43,4.72,4.43,4.62,1169483,0
+ADPT.US,D,20231130,000000,4.68,4.7,4.31,4.38,1399773,0
+ADPT.US,D,20231201,000000,4.36,4.77,4.21,4.7,1026843,0
+ADPT.US,D,20231204,000000,4.69,4.89,4.63,4.76,754531,0
+ADPT.US,D,20231205,000000,4.74,4.785,4.395,4.42,1094568,0
+ADPT.US,D,20231206,000000,4.4,4.89,4.34,4.62,1841904,0
+ADPT.US,D,20231207,000000,4.67,4.72,4.53,4.66,969574,0
+ADPT.US,D,20231208,000000,4.63,4.74,4.5,4.71,1000323,0
+ADPT.US,D,20231211,000000,4.69,4.7,4.46,4.59,1058247,0
+ADPT.US,D,20231212,000000,4.66,4.66,4.36,4.38,1354263,0
+ADPT.US,D,20231213,000000,4.42,5.015,4.3112,4.96,1806787,0
+ADPT.US,D,20231214,000000,5.19,5.47,5.09,5.18,2114170,0
+ADPT.US,D,20231215,000000,5.25,5.39,4.73,4.87,2547050,0
+ADPT.US,D,20231218,000000,4.9,5.01,4.695,4.71,1501653,0
+ADPT.US,D,20231219,000000,4.8,5.1608,4.8,5.06,1911516,0
+ADPT.US,D,20231220,000000,5.08,5.23,4.72,4.74,1428092,0
+ADPT.US,D,20231221,000000,4.92,5.09,4.9,5.03,1248530,0
+ADPT.US,D,20231222,000000,5.11,5.18,4.925,4.95,1260186,0
+ADPT.US,D,20231226,000000,5,5.11,4.89,5.05,1337495,0
+ADPT.US,D,20231227,000000,5.2,5.29,4.99,5.11,1672502,0
+ADPT.US,D,20231228,000000,5.1,5.49,5.07,5.33,2282434,0
+ADPT.US,D,20231229,000000,5.35,5.38,4.85,4.9,1872573,0
+ADPT.US,D,20240102,000000,4.94,5.07,4.6303,4.77,1298919,0
+ADPT.US,D,20240103,000000,4.7,4.75,4.38,4.52,1873336,0
+ADPT.US,D,20240104,000000,4.52,4.72,4.465,4.65,960780,0
+ADPT.US,D,20240105,000000,4.54,4.685,4.38,4.58,1119598,0
+ADPT.US,D,20240108,000000,4.54,4.8,4.38,4.73,989780,0
+ADPT.US,D,20240109,000000,4.63,4.845,4.62,4.65,1066656,0
+ADPT.US,D,20240110,000000,4.63,4.8,4.46,4.8,1443943,0
+ADPT.US,D,20240111,000000,4.74,4.74,4.42,4.44,1639458,0
+ADPT.US,D,20240112,000000,4.44,4.59,4.35,4.4,1410858,0
+ADPT.US,D,20240116,000000,4.3,4.51,4.17,4.3,1816691,0
+ADPT.US,D,20240117,000000,4.15,4.17,3.94,4.05,2965131,0
+ADPT.US,D,20240118,000000,4.09,4.16,3.95,4.07,1563764,0
+ADPT.US,D,20240119,000000,4.1,4.19,3.94,4.12,1153974,0
+ADPT.US,D,20240122,000000,4.13,4.39,4.13,4.24,898209,0
+ADPT.US,D,20240123,000000,4.36,4.43,4.225,4.37,963449,0
+ADPT.US,D,20240124,000000,4.47,4.49,4.105,4.13,1042017,0
+ADPT.US,D,20240125,000000,4.19,4.2685,3.92,4,1699872,0
+ADPT.US,D,20240126,000000,4.02,4.235,3.94,3.95,1295131,0
+ADPT.US,D,20240129,000000,3.95,4.16,3.85,4.13,994177,0
+ADPT.US,D,20240130,000000,4.09,4.11,3.94,3.95,811557,0
+ADPT.US,D,20240131,000000,3.95,3.995,3.67,3.67,1374500,0
+ADPT.US,D,20240201,000000,3.7,3.785,3.64,3.74,1232586,0
+ADPT.US,D,20240202,000000,3.65,3.72,3.515,3.65,962492,0
+ADPT.US,D,20240205,000000,3.56,3.56,3.45,3.46,936069,0
+ADPT.US,D,20240206,000000,3.46,3.77,3.41,3.77,1179689,0
+ADPT.US,D,20240207,000000,3.8,3.8,3.545,3.57,1028016,0
+ADPT.US,D,20240208,000000,3.58,3.71,3.495,3.67,1245945,0
+ADPT.US,D,20240209,000000,3.75,3.8,3.645,3.78,879825,0
+ADPT.US,D,20240212,000000,3.73,3.99,3.6924,3.92,1453999,0
+ADPT.US,D,20240213,000000,3.66,3.775,3.535,3.62,1467508,0
+ADPT.US,D,20240214,000000,3.66,4.01,3.65,3.94,1718146,0
+ADPT.US,D,20240215,000000,3.6,4.24,3.6,3.96,5278947,0
+ADPT.US,D,20240216,000000,3.91,4.05,3.8101,3.85,1930187,0
+ADPT.US,D,20240220,000000,3.86,3.97,3.76,3.85,1235567,0
+ADPT.US,D,20240221,000000,3.83,3.885,3.75,3.82,873328,0
+ADPT.US,D,20240222,000000,3.85,3.95,3.725,3.88,1631215,0
+ADPT.US,D,20240223,000000,3.87,4.0762,3.7868,4.04,1123480,0
+ADPT.US,D,20240226,000000,4.02,4.18,3.96,4.16,879519,0
+ADPT.US,D,20240227,000000,4.24,4.335,4.095,4.27,1001001,0
+ADPT.US,D,20240228,000000,4.17,4.345,4.09,4.15,1258859,0
+ADPT.US,D,20240229,000000,4.29,4.33,4.11,4.11,1035665,0
+ADPT.US,D,20240301,000000,4.11,4.245,3.99,4.03,1152354,0
+ADPT.US,D,20240304,000000,4.04,4.08,3.76,3.99,1274771,0
+ADPT.US,D,20240305,000000,3.4,3.8,3.4,3.78,3411778,0
+ADPT.US,D,20240306,000000,3.85,3.88,3.53,3.61,1694983,0
+ADPT.US,D,20240307,000000,3.64,3.7595,3.44,3.45,1381181,0
+ADPT.US,D,20240308,000000,3.53,3.745,3.48,3.65,1626671,0
+ADPT.US,D,20240311,000000,3.63,3.95,3.59,3.78,1624211,0
+ADPT.US,D,20240312,000000,3.77,3.79,3.575,3.59,1301205,0
+ADPT.US,D,20240313,000000,3.54,3.612,3.355,3.41,1321497,0
+ADPT.US,D,20240314,000000,3.37,3.38,3.205,3.26,1543168,0
+ADPT.US,D,20240315,000000,3.23,3.335,3.21,3.24,1751064,0
+ADPT.US,D,20240318,000000,3.26,3.26,3.11,3.18,1118908,0
+ADPT.US,D,20240319,000000,3.14,3.35,3.11,3.27,936643,0
+ADPT.US,D,20240320,000000,3.27,3.43,3.15,3.38,1196045,0
+ADPT.US,D,20240321,000000,3.41,3.52,3.315,3.33,816548,0
+ADPT.US,D,20240322,000000,3.31,3.3199,3.15,3.24,1607063,0
+ADPT.US,D,20240325,000000,3.24,3.2814,3.09,3.12,1157058,0
+ADPT.US,D,20240326,000000,3.13,3.2,2.85,2.88,1918938,0
+ADPT.US,D,20240327,000000,2.95,2.95,2.75,2.89,3386198,0
+ADPT.US,D,20240328,000000,2.93,3.335,2.93,3.21,2000092,0
+ADPT.US,D,20240401,000000,3.27,3.27,3.05,3.11,1304842,0
+ADPT.US,D,20240402,000000,3.03,3.05,2.9001,2.98,1054254,0
+ADPT.US,D,20240403,000000,2.96,2.987,2.66,2.68,4234862,0
+ADPT.US,D,20240404,000000,2.71,2.91,2.7,2.73,1219493,0
+ADPT.US,D,20240405,000000,2.72,2.72,2.56,2.58,1326108,0
+ADPT.US,D,20240408,000000,2.63,2.84,2.6,2.83,1495669,0
+ADPT.US,D,20240409,000000,2.85,3.12,2.84,2.93,1311445,0
+ADPT.US,D,20240410,000000,2.83,2.83,2.64,2.67,1269758,0
+ADPT.US,D,20240411,000000,2.69,2.71,2.53,2.62,1021794,0
+ADPT.US,D,20240412,000000,2.59,3.1,2.55,3.01,6505403,0
+ADPT.US,D,20240415,000000,3.01,3.11,2.88,2.91,3152260,0
+ADPT.US,D,20240416,000000,2.85,2.85,2.6211,2.75,1605771,0
+ADPT.US,D,20240417,000000,2.77,2.8,2.43,2.44,3306185,0
+ADPT.US,D,20240418,000000,2.45,2.4583,2.33,2.335,2780284,0
+ADPT.US,D,20240419,000000,2.31,2.4798,2.28,2.42,2341515,0
+ADPT.US,D,20240422,000000,2.41,2.52,2.36,2.51,2160324,0
+ADPT.US,D,20240423,000000,2.5,2.73,2.45,2.58,1518083,0
+ADPT.US,D,20240424,000000,2.54,2.6675,2.51,2.6,2020667,0
+ADPT.US,D,20240425,000000,2.54,2.64,2.48,2.61,1839185,0
+ADPT.US,D,20240426,000000,2.61,2.725,2.555,2.6,1074607,0
+ADPT.US,D,20240429,000000,2.62,2.8,2.62,2.75,1638992,0
+ADPT.US,D,20240430,000000,2.73,2.8,2.615,2.62,1508837,0
+ADPT.US,D,20240501,000000,2.63,2.94,2.56,2.79,1608680,0
+ADPT.US,D,20240502,000000,2.87,2.94,2.74,2.93,1114450,0
+ADPT.US,D,20240503,000000,2.99,3.14,2.95,3.01,1094025,0
+ADPT.US,D,20240506,000000,3.04,3.23,3.01,3.22,1474457,0
+ADPT.US,D,20240507,000000,3.28,3.28,3.1,3.11,1110526,0
+ADPT.US,D,20240508,000000,3.36,3.765,3.1218,3.18,2147360,0
+ADPT.US,D,20240509,000000,3.2,3.575,3.11,3.56,1417130,0
+ADPT.US,D,20240510,000000,3.57,3.64,3.455,3.5,1221825,0
+ADPT.US,D,20240513,000000,3.51,3.93,3.5,3.8,2056611,0
+ADPT.US,D,20240514,000000,3.86,4.2,3.86,3.96,2242227,0
+ADPT.US,D,20240515,000000,4.07,4.11,3.86,3.9,1455254,0
+ADPT.US,D,20240516,000000,3.86,3.95,3.685,3.72,1834158,0
+ADPT.US,D,20240517,000000,3.75,3.76,3.57,3.61,1573104,0
+ADPT.US,D,20240520,000000,3.59,3.6291,3.49,3.59,961889,0
+ADPT.US,D,20240521,000000,3.54,3.6,3.46,3.49,896063,0
+ADPT.US,D,20240522,000000,3.47,3.58,3.4,3.46,853961,0
+ADPT.US,D,20240523,000000,3.47,3.49,3.32,3.45,1017654,0
+ADPT.US,D,20240524,000000,3.47,3.5,3.38,3.44,847516,0
+ADPT.US,D,20240528,000000,3.5,3.6988,3.43,3.65,863980,0
+ADPT.US,D,20240529,000000,3.51,3.59,3.46,3.58,1950485,0
+ADPT.US,D,20240530,000000,3.63,3.68,3.49,3.61,1053529,0
+ADPT.US,D,20240531,000000,3.63,3.78,3.43,3.45,4226315,0
+ADPT.US,D,20240603,000000,3.49,3.66,3.305,3.31,1612814,0
+ADPT.US,D,20240604,000000,3.31,3.415,3.04,3.39,2033249,0
+ADPT.US,D,20240605,000000,3.45,3.96,3.41,3.84,2296003,0
+ADPT.US,D,20240606,000000,3.79,3.96,3.75,3.9,1167367,0
+ADPT.US,D,20240607,000000,3.81,3.88,3.61,3.61,1449572,0
+ADPT.US,D,20240610,000000,3.58,3.63,3.42,3.49,1422951,0
+ADPT.US,D,20240611,000000,3.43,3.46,3.32,3.45,787596,0
+ADPT.US,D,20240612,000000,3.53,3.73,3.435,3.46,870387,0
+ADPT.US,D,20240613,000000,3.45,3.53,3.275,3.3,647380,0
+ADPT.US,D,20240614,000000,3.26,3.26,3.11,3.13,694155,0
+ADPT.US,D,20240617,000000,3.11,3.155,3.02,3.14,1110690,0
+ADPT.US,D,20240618,000000,3.11,3.19,3.03,3.08,1603384,0
+ADPT.US,D,20240620,000000,3.05,3.24,2.99,3.2,1616204,0
+ADPT.US,D,20240621,000000,3.25,3.29,3.165,3.24,1963433,0
+ADPT.US,D,20240624,000000,3.24,3.38,3.22,3.29,1705708,0
+ADPT.US,D,20240625,000000,3.31,3.425,3.265,3.39,1647081,0
+ADPT.US,D,20240626,000000,3.35,3.4491,3.33,3.41,1040963,0
+ADPT.US,D,20240627,000000,3.33,3.48,3.26,3.46,969431,0
+ADPT.US,D,20240628,000000,3.5,3.65,3.47,3.62,5474619,0
+ADPT.US,D,20240701,000000,3.7,3.72,3.4812,3.6,2085175,0
+ADPT.US,D,20240702,000000,3.6,3.6,3.34,3.37,1215895,0
+ADPT.US,D,20240703,000000,3.38,3.43,3.3,3.39,404535,0
+ADPT.US,D,20240705,000000,3.38,3.62,3.33,3.54,965598,0
+ADPT.US,D,20240708,000000,3.56,3.66,3.51,3.61,1230670,0
+ADPT.US,D,20240709,000000,3.61,3.625,3.47,3.54,978548,0
+ADPT.US,D,20240710,000000,3.53,3.555,3.47,3.5,619375,0
+ADPT.US,D,20240711,000000,3.65,3.94,3.51,3.89,2443984,0
+ADPT.US,D,20240712,000000,3.96,4.17,3.91,4,1375185,0
+ADPT.US,D,20240715,000000,4.02,4.135,3.94,4.03,1599948,0
+ADPT.US,D,20240716,000000,4.07,4.55,4.07,4.45,2452445,0
+ADPT.US,D,20240717,000000,4.4,4.65,4.275,4.35,1274082,0
+ADPT.US,D,20240718,000000,4.4,4.49,4.125,4.23,1018943,0
+ADPT.US,D,20240719,000000,4.22,4.27,4.02,4.04,874537,0
+ADPT.US,D,20240722,000000,4.06,4.17,3.945,4.16,1126362,0
+ADPT.US,D,20240723,000000,4.18,4.33,4.13,4.2,628829,0
+ADPT.US,D,20240724,000000,4.14,4.305,4.075,4.17,1676591,0
+ADPT.US,D,20240725,000000,4.19,4.52,4.12,4.33,1135750,0
+ADPT.US,D,20240726,000000,4.45,4.75,4.35,4.51,1376203,0
+ADPT.US,D,20240729,000000,4.5,4.58,4.335,4.44,1262187,0
+ADPT.US,D,20240730,000000,4.43,4.64,4.43,4.6,1035443,0
+ADPT.US,D,20240731,000000,4.66,4.81,4.46,4.55,2115371,0
+ADPT.US,D,20240801,000000,4.53,4.675,4.305,4.45,1916096,0
+ADPT.US,D,20240802,000000,4.05,4.65,3.99,4.3,2766897,0
+ADPT.US,D,20240805,000000,3.89,4.4,3.845,4.32,2033226,0
+ADPT.US,D,20240806,000000,4.36,4.82,4.265,4.61,2537055,0
+ADPT.US,D,20240807,000000,4.7,4.77,4.19,4.19,1241277,0
+ADPT.US,D,20240808,000000,4.2,4.41,4.135,4.4,1176755,0
+ADPT.US,D,20240809,000000,4.45,4.56,4.26,4.47,1080833,0
+ADPT.US,D,20240812,000000,4.48,4.54,4.265,4.3,665897,0
+ADPT.US,D,20240813,000000,4.32,4.655,4.25,4.56,1683447,0
+ADPT.US,D,20240814,000000,4.61,4.66,4.3009,4.4,1193400,0
+ADPT.US,D,20240815,000000,4.54,5,4.501,4.93,1805564,0
+ADPT.US,D,20240816,000000,4.86,5.04,4.785,4.83,1395001,0
+ADPT.US,D,20240819,000000,4.89,4.89,4.68,4.81,1664605,0
+ADPT.US,D,20240820,000000,4.8,4.83,4.555,4.59,1290526,0
+ADPT.US,D,20240821,000000,4.63,4.82,4.54,4.61,1320211,0
+ADPT.US,D,20240822,000000,4.62,4.65,4.35,4.4,671010,0
+ADPT.US,D,20240823,000000,4.41,4.91,4.41,4.86,1126364,0
+ADPT.US,D,20240826,000000,4.95,4.98,4.68,4.81,731681,0
+ADPT.US,D,20240827,000000,4.76,4.81,4.62,4.64,464881,0
+ADPT.US,D,20240828,000000,4.63,4.7,4.485,4.51,618525,0
+ADPT.US,D,20240829,000000,4.55,4.805,4.535,4.67,733694,0
+ADPT.US,D,20240830,000000,4.71,4.78,4.53,4.7,744292,0
+ADPT.US,D,20240903,000000,4.6,4.75,4.43,4.49,680628,0
+ADPT.US,D,20240904,000000,4.47,4.56,4.31,4.35,716249,0
+ADPT.US,D,20240905,000000,4.38,4.43,4.27,4.35,610036,0
+ADPT.US,D,20240906,000000,4.34,4.46,4.21,4.27,506596,0
+ADPT.US,D,20240909,000000,4.29,4.43,4.2,4.26,1527955,0
+ADPT.US,D,20240910,000000,4.27,4.38,4.085,4.26,949166,0
+ADPT.US,D,20240911,000000,4.2,4.42,4.1701,4.39,650792,0
+ADPT.US,D,20240912,000000,4.4,4.44,4.24,4.3,681725,0
+ADPT.US,D,20240913,000000,4.36,4.715,4.3035,4.61,1125404,0
+ADPT.US,D,20240916,000000,4.58,4.65,4.33,4.59,744453,0
+ADPT.US,D,20240917,000000,4.64,4.825,4.61,4.63,735040,0
+ADPT.US,D,20240918,000000,4.64,4.98,4.52,4.61,757452,0
+ADPT.US,D,20240919,000000,4.78,4.86,4.69,4.78,751254,0
+ADPT.US,D,20240920,000000,4.72,4.75,4.5,4.65,1289541,0
+ADPT.US,D,20240923,000000,4.71,4.71,4.26,4.26,672737,0
+ADPT.US,D,20240924,000000,4.25,4.3,4.14,4.17,592248,0
+ADPT.US,D,20240925,000000,4.17,4.17,3.981,4,872066,0
+ADPT.US,D,20240926,000000,4.11,5.53,4.07,4.9,4883548,0
+ADPT.US,D,20240927,000000,4.98,5.12,4.802,5,2074782,0
+ADPT.US,D,20240930,000000,4.98,5.51,4.93,5.12,1164675,0
+ADPT.US,D,20241001,000000,5.07,5.14,4.83,5.02,1188384,0
+ADPT.US,D,20241002,000000,5.07,5.1968,4.93,5.14,982455,0
+ADPT.US,D,20241003,000000,5.1,5.145,4.955,5.06,726467,0
+ADPT.US,D,20241004,000000,5.19,5.555,5.045,5.52,1249689,0
+ADPT.US,D,20241007,000000,5.51,5.795,5.31,5.41,1620086,0
+ADPT.US,D,20241008,000000,5.39,5.44,5.22,5.25,632764,0
+ADPT.US,D,20241009,000000,5.24,5.31,4.98,5,582358,0
+ADPT.US,D,20241010,000000,4.87,5,4.76,4.91,1106470,0
+ADPT.US,D,20241011,000000,4.83,5.13,4.77,4.94,877940,0
+ADPT.US,D,20241014,000000,5.1,5.1,4.8,4.95,758415,0
+ADPT.US,D,20241015,000000,4.88,5,4.73,4.97,1125964,0
+ADPT.US,D,20241016,000000,4.99,5,4.79,4.8,859958,0
+ADPT.US,D,20241017,000000,4.79,4.815,4.6,4.64,910663,0
+ADPT.US,D,20241018,000000,4.66,4.8,4.63,4.68,927097,0
+ADPT.US,D,20241021,000000,4.61,4.62,4.445,4.55,968408,0
+ADPT.US,D,20241022,000000,4.55,4.775,4.46,4.7,741839,0
+ADPT.US,D,20241023,000000,4.66,4.76,4.565,4.72,568147,0
+ADPT.US,D,20241024,000000,4.78,4.8,4.47,4.52,665790,0
+ADPT.US,D,20241025,000000,4.53,4.665,4.44,4.45,610278,0
+ADPT.US,D,20241028,000000,4.49,4.71,4.48,4.67,879141,0
+ADPT.US,D,20241029,000000,4.6,4.73,4.555,4.71,818524,0
+ADPT.US,D,20241030,000000,4.65,5.1,4.65,5.06,597927,0
+ADPT.US,D,20241031,000000,5.03,5.07,4.83,4.84,1597786,0
+ADPT.US,D,20241101,000000,4.9,5.33,4.84,5.31,959037,0
+ADPT.US,D,20241104,000000,5.3,5.53,5.16,5.26,1160205,0
+ADPT.US,D,20241105,000000,5.17,5.59,5.09,5.58,837230,0
+ADPT.US,D,20241106,000000,5.64,5.8,5.465,5.75,1159243,0
+ADPT.US,D,20241107,000000,5.79,6.03,5.515,5.63,1775984,0
+ADPT.US,D,20241108,000000,6,6.33,5.6,5.82,1382925,0
+ADPT.US,D,20241111,000000,6,6.7,5.99,6.49,1868348,0
+ADPT.US,D,20241112,000000,6.23,6.49,5.89,5.93,1149151,0
+ADPT.US,D,20241113,000000,6,6.08,5.835,5.85,1142252,0
+ADPT.US,D,20241114,000000,5.85,5.95,5.53,5.58,888187,0
+ADPT.US,D,20241115,000000,5.63,5.788,5.07,5.08,1462134,0
+ADPT.US,D,20241118,000000,5.01,5.1,4.66,4.68,1392593,0
+ADPT.US,D,20241119,000000,4.58,4.64,4.38,4.48,1708893,0
+ADPT.US,D,20241120,000000,4.42,4.565,4.33,4.42,1819502,0
+ADPT.US,D,20241121,000000,4.39,4.49,4.27,4.37,1586050,0
+ADPT.US,D,20241122,000000,4.35,4.7,4.29,4.69,2328900,0
+ADPT.US,D,20241125,000000,4.81,5.79,4.76,5.58,4012313,0
+ADPT.US,D,20241126,000000,5.64,5.93,5.29,5.68,1702249,0
+ADPT.US,D,20241127,000000,5.72,5.82,5.52,5.73,998633,0
+ADPT.US,D,20241129,000000,5.75,6,5.69,5.94,660525,0
+ADPT.US,D,20241202,000000,5.95,6.575,5.87,6.53,1699851,0
+ADPT.US,D,20241203,000000,6.5,6.55,6.16,6.3,1065161,0
+ADPT.US,D,20241204,000000,6.3,6.45,6.095,6.14,1310503,0
+ADPT.US,D,20241205,000000,6.31,6.31,5.9388,6.07,1106111,0
+ADPT.US,D,20241206,000000,6.19,6.35,6.0325,6.27,621260,0
+ADPT.US,D,20241209,000000,6.33,6.69,6.275,6.44,1100863,0
+ADPT.US,D,20241210,000000,6.44,7.0665,6.285,6.71,1440253,0
+ADPT.US,D,20241211,000000,6.81,6.81,6.37,6.38,1059139,0
+ADPT.US,D,20241212,000000,6.29,6.36,6.065,6.16,1046418,0
+ADPT.US,D,20241213,000000,6.11,6.365,5.98,6.3,1183285,0
+ADPT.US,D,20241216,000000,6.29,6.79,6.13,6.78,1237629,0
+ADPT.US,D,20241217,000000,6.78,6.93,6.39,6.52,1741654,0
+ADPT.US,D,20241218,000000,6.63,6.8825,5.81,5.97,1721076,0
+ADPT.US,D,20241219,000000,6.04,6.09,5.805,6,902385,0
+ADPT.US,D,20241220,000000,5.84,6.505,5.84,6.39,1566766,0
+ADPT.US,D,20241223,000000,6.37,6.51,6.2,6.32,708712,0
+ADPT.US,D,20241224,000000,6.33,6.41,6.19,6.39,412740,0
+ADPT.US,D,20241226,000000,6.34,6.51,6.3,6.44,657384,0
+ADPT.US,D,20241227,000000,6.49,6.52,6.19,6.29,735644,0
+ADPT.US,D,20241230,000000,6.16,6.23,5.91,6.11,950313,0
+ADPT.US,D,20241231,000000,6.14,6.27,5.96,5.995,597636,0
+ADPT.US,D,20250102,000000,6.09,6.45,5.96,6.19,655478,0
+ADPT.US,D,20250103,000000,6.31,7.22,6.31,7.2,1081118,0
+ADPT.US,D,20250106,000000,7.25,7.46,6.99,7.05,3110266,0
+ADPT.US,D,20250107,000000,7.05,7.435,6.67,7.1,2254902,0
+ADPT.US,D,20250108,000000,7,7.075,6.61,6.69,1800482,0
+ADPT.US,D,20250110,000000,6.48,6.57,6.23,6.5,1317119,0
+ADPT.US,D,20250113,000000,6.34,6.625,6.11,6.46,1160067,0
+ADPT.US,D,20250114,000000,6.56,6.6479,5.975,6.07,971149,0
+ADPT.US,D,20250115,000000,6.35,7.275,6.34,7.16,3006067,0
+ADPT.US,D,20250116,000000,7.19,7.19,6.51,6.92,1659352,0
+ADPT.US,D,20250117,000000,7.04,7.075,6.65,6.81,1048286,0
+ADPT.US,D,20250121,000000,6.95,7.5,6.95,7.45,1765790,0
+ADPT.US,D,20250122,000000,7.45,8.33,7.31,8.01,3294830,0
+ADPT.US,D,20250123,000000,7.99,8.2299,7.6501,8.13,2217997,0
+ADPT.US,D,20250124,000000,8.08,8.26,7.875,7.99,897616,0
+ADPT.US,D,20250127,000000,7.84,8.15,7.565,7.7,937585,0
+ADPT.US,D,20250128,000000,7.73,7.93,7.45,7.85,754855,0
+ADPT.US,D,20250129,000000,7.86,8.04,7.45,7.71,885113,0
+ADPT.US,D,20250130,000000,7.86,8.21,7.795,7.86,723655,0
+ADPT.US,D,20250131,000000,7.96,8.235,7.68,7.75,901499,0
+ADPT.US,D,20250203,000000,7.51,7.99,7.45,7.7,939794,0
+ADPT.US,D,20250204,000000,7.66,7.86,7.27,7.37,1119704,0
+ADPT.US,D,20250205,000000,7.41,8.17,7.38,8.05,2042361,0
+ADPT.US,D,20250206,000000,8.17,8.31,7.745,8.01,1478823,0
+ADPT.US,D,20250207,000000,8.03,8.19,7.66,7.84,1556259,0
+ADPT.US,D,20250210,000000,7.87,7.8923,7.37,7.68,1897237,0
+ADPT.US,D,20250211,000000,7.63,7.92,7.44,7.8,1778458,0
+ADPT.US,D,20250212,000000,7.55,7.71,6.97,7.55,1650494,0
+ADPT.US,D,20250213,000000,7.65,8.56,7.36,8.52,2064273,0
+ADPT.US,D,20250214,000000,8.6,8.74,8.185,8.33,2005472,0
+ADPT.US,D,20250218,000000,8.69,8.95,8.09,8.27,2320200,0
+ADPT.US,D,20250219,000000,8.14,8.665,8.11,8.37,2448178,0
+ADPT.US,D,20250220,000000,8.39,8.69,8.2,8.33,1653009,0
+ADPT.US,D,20250221,000000,8.47,8.62,8.09,8.27,1430003,0
+ADPT.US,D,20250224,000000,8.23,8.525,8.03,8.425,1271363,0
+ADPT.US,D,20250225,000000,8.518,8.518,7.917,8.42,1714696,0
+ADPT.US,D,20250226,000000,8.55,8.94,8.2,8.36,1421164,0
+ADPT.US,D,20250227,000000,8.41,8.58,8.16,8.16,870664,0
+ADPT.US,D,20250228,000000,8.09,8.32,7.92,8.26,1198029,0
+ADPT.US,D,20250303,000000,8.3,8.5,7.86,8.1,1269633,0
+ADPT.US,D,20250304,000000,7.76,8.3,7.65,8.12,1803190,0
+ADPT.US,D,20250305,000000,6.965,8.49,6.79,8.03,4921867,0
+ADPT.US,D,20250306,000000,7.6056,8.27,7.475,7.77,1572644,0
+ADPT.US,D,20250307,000000,7.68,7.92,7.08,7.35,2535901,0
+ADPT.US,D,20250310,000000,7.17,7.3097,6.45,6.67,2781213,0
+ADPT.US,D,20250311,000000,6.71,7.5,6.255,7.49,2567697,0
+ADPT.US,D,20250312,000000,7.59,7.89,7.43,7.62,2454883,0
+ADPT.US,D,20250313,000000,7.5,7.58,6.96,7.17,1275013,0
+ADPT.US,D,20250314,000000,7.3,7.45,7.04,7.28,1821336,0
+ADPT.US,D,20250317,000000,7.26,7.68,7.11,7.54,1677253,0
+ADPT.US,D,20250318,000000,7.44,7.57,6.915,7.35,2352309,0
+ADPT.US,D,20250319,000000,7.3,8.08,7.26,7.56,1832910,0
+ADPT.US,D,20250320,000000,7.48,7.81,7.38,7.75,1864435,0
+ADPT.US,D,20250321,000000,8.05,8.66,7.8,8.4,2855227,0
+ADPT.US,D,20250324,000000,8.57,9.01,8.4331,8.66,2479386,0
+ADPT.US,D,20250325,000000,8.61,8.74,8.37,8.42,1802934,0
+ADPT.US,D,20250326,000000,8.42,8.5369,8.15,8.24,1825208,0
+ADPT.US,D,20250327,000000,8.17,8.53,7.99,8.22,3122401,0
+ADPT.US,D,20250328,000000,8.22,8.235,7.495,7.67,1563957,0
+ADPT.US,D,20250331,000000,7.27,7.68,7.1126,7.43,1892732,0
+ADPT.US,D,20250401,000000,7.35,7.63,7.13,7.52,2403291,0
+ADPT.US,D,20250402,000000,7.38,8.035,7.3,7.94,2191724,0
+ADPT.US,D,20250403,000000,7.36,8.07,7.36,7.41,2826143,0
+ADPT.US,D,20250404,000000,7.1,7.62,6.675,7.47,2713448,0
+ADPT.US,D,20250407,000000,6.86,8.14,6.7057,7.705,3454180,0
+ADPT.US,D,20250408,000000,8.08,8.49,7.44,7.665,3220745,0
+ADPT.US,D,20250409,000000,7.37,8.61,7.3,8.38,3083749,0
+ADPT.US,D,20250410,000000,8.13,8.14,7.515,7.725,1700358,0
+ADPT.US,D,20250411,000000,7.61,8.295,7.38,7.94,4142631,0
+ADPT.US,D,20250414,000000,8.1,8.2,7.64,7.82,2741678,0
+ADPT.US,D,20250415,000000,7.78,8.01,7.605,7.74,1485180,0
+ADPT.US,D,20250416,000000,7.63,7.73,7.3,7.49,860045,0
+ADPT.US,D,20250417,000000,7.41,7.55,7.25,7.33,1270322,0
+ADPT.US,D,20250421,000000,7.17,7.39,6.7747,6.83,2309545,0
+ADPT.US,D,20250422,000000,6.9,7.19,6.9,7.01,2618330,0
+ADPT.US,D,20250423,000000,7.42,7.86,7.33,7.38,1886370,0
+ADPT.US,D,20250424,000000,7.36,8.03,7.255,7.89,2358308,0
+ADPT.US,D,20250425,000000,7.8,7.96,7.68,7.9,868155,0
+ADPT.US,D,20250428,000000,7.92,8.05,7.71,7.77,1138470,0
+ADPT.US,D,20250429,000000,7.76,7.8,7.455,7.61,1681472,0
+ADPT.US,D,20250430,000000,7.41,7.67,7.16,7.36,1990973,0
+ADPT.US,D,20250501,000000,7.44,7.51,7.2,7.36,2016780,0
+ADPT.US,D,20250502,000000,8.81,10.28,8.57,9.84,15572026,0
+ADPT.US,D,20250505,000000,9.8,10.18,9.465,10.03,5714601,0
+ADPT.US,D,20250506,000000,10,10.198,8.745,8.81,5517444,0
+ADPT.US,D,20250507,000000,9.04,9.105,8.375,8.81,3407132,0
+ADPT.US,D,20250508,000000,8.95,9.5104,8.8,9.27,1810093,0
+ADPT.US,D,20250509,000000,9.4,9.5029,9.025,9.03,1151980,0
+ADPT.US,D,20250512,000000,9.49,9.81,9.1,9.51,1619711,0
+ADPT.US,D,20250513,000000,9.65,9.79,9.25,9.29,1022564,0
+ADPT.US,D,20250514,000000,9.32,9.4141,9.015,9.04,1685661,0
+ADPT.US,D,20250515,000000,9.05,9.07,8.77,8.91,920322,0
+ADPT.US,D,20250516,000000,8.95,9.119,8.8076,9.05,964173,0
+ADPT.US,D,20250519,000000,8.86,9.2,8.86,9.2,1033894,0
+ADPT.US,D,20250520,000000,9.16,9.41,9.01,9.36,1184307,0
+ADPT.US,D,20250521,000000,9.18,9.43,8.92,9.09,1228231,0
+ADPT.US,D,20250522,000000,9.06,9.125,8.81,8.84,866506,0
+ADPT.US,D,20250523,000000,8.58,8.99,8.5,8.93,1009570,0
+ADPT.US,D,20250527,000000,9.13,9.35,8.965,9.14,1383264,0
+ADPT.US,D,20250528,000000,9.135,9.25,8.98,9.15,1147710,0
+ADPT.US,D,20250529,000000,9.18,9.685,9.05,9.31,1752597,0
+ADPT.US,D,20250530,000000,9.19,9.61,9.0701,9.52,1759862,0
+ADPT.US,D,20250602,000000,9.52,9.74,9.32,9.55,1420881,0
+ADPT.US,D,20250603,000000,9.5,10,9.36,9.94,1490852,0
+ADPT.US,D,20250604,000000,9.99,10.25,9.82,9.98,1403115,0
+ADPT.US,D,20250605,000000,9.96,10.22,9.78,9.87,1014337,0
+ADPT.US,D,20250606,000000,10.04,10.37,9.9226,10.09,1064861,0
+ADPT.US,D,20250609,000000,10.27,10.625,9.94,10.45,1332785,0
+ADPT.US,D,20250610,000000,10.56,10.709,10.41,10.46,1033540,0
+ADPT.US,D,20250611,000000,10.52,10.87,10.37,10.63,1382009,0
+ADPT.US,D,20250612,000000,10.55,10.7125,10.37,10.41,974746,0
+ADPT.US,D,20250613,000000,9.97,10.47,9.9,10.32,979216,0
+ADPT.US,D,20250616,000000,10.45,10.52,10.075,10.29,1158653,0
+ADPT.US,D,20250617,000000,10.25,10.44,10.11,10.14,1191587,0
+ADPT.US,D,20250618,000000,10.35,10.8456,10.12,10.47,2894427,0
+ADPT.US,D,20250620,000000,10.57,10.7,10.255,10.38,1770394,0
+ADPT.US,D,20250623,000000,10.27,10.6297,10.2,10.56,1389136,0
+ADPT.US,D,20250624,000000,10.7,10.84,10.45,10.65,1508280,0
+ADPT.US,D,20250625,000000,10.74,12.07,10.615,11.98,5410700,0
+ADPT.US,D,20250626,000000,11.78,12.43,11.5447,12.16,4508180,0
+ADPT.US,D,20250627,000000,12.15,12.3,11.56,11.79,9528457,0
+ADPT.US,D,20250630,000000,11.81,11.9,11.46,11.65,2489841,0
+ADPT.US,D,20250701,000000,11.4,11.595,11.17,11.19,2696923,0
+ADPT.US,D,20250702,000000,11.25,11.805,11.2,11.48,1611921,0
+ADPT.US,D,20250703,000000,11.88,11.96,11.48,11.8,1018695,0
+ADPT.US,D,20250707,000000,11.84,11.89,11.41,11.74,1894808,0
+ADPT.US,D,20250708,000000,11.74,11.98,11.465,11.74,1670548,0
+ADPT.US,D,20250709,000000,11.95,12.05,11.5902,11.93,2201673,0
+ADPT.US,D,20250710,000000,11.97,12.355,11.84,12.08,2654417,0
+ADPT.US,D,20250711,000000,12.04,12.05,11.6649,11.82,1626943,0
+ADPT.US,D,20250714,000000,11.75,11.8995,11.3501,11.55,1030569,0
+ADPT.US,D,20250715,000000,11.62,11.65,11.01,11.06,1592743,0
+ADPT.US,D,20250716,000000,11.195,11.28,10.585,10.83,2335723,0
+ADPT.US,D,20250717,000000,10.84,10.8645,10.4501,10.5,1631129,0
+ADPT.US,D,20250718,000000,10.66,10.77,10.25,10.39,1440169,0
+ADPT.US,D,20250721,000000,10.5,10.765,10.22,10.31,1497063,0
+ADPT.US,D,20250722,000000,10.31,10.79,10.255,10.53,1844650,0
+ADPT.US,D,20250723,000000,10.68,10.88,10.43,10.87,1537826,0
+ADPT.US,D,20250724,000000,10.88,11.18,10.64,10.66,1364864,0
+ADPT.US,D,20250725,000000,10.73,10.85,10.54,10.75,1389590,0
+ADPT.US,D,20250728,000000,10.85,10.85,10.37,10.61,1179457,0
+ADPT.US,D,20250729,000000,10.81,10.81,10.2501,10.39,1010945,0
+ADPT.US,D,20250730,000000,10.41,10.71,10.28,10.44,1298648,0
+ADPT.US,D,20250731,000000,10.35,10.46,9.9551,10.24,1696696,0
+ADPT.US,D,20250801,000000,10.02,10.445,10.02,10.33,1711014,0
+ADPT.US,D,20250804,000000,10.36,10.94,10.19,10.91,1900467,0
+ADPT.US,D,20250805,000000,11,11.69,10.73,11.05,3448038,0
+ADPT.US,D,20250806,000000,12.35,12.8254,10.655,11.69,4649076,0
+ADPT.US,D,20250807,000000,11.4,12.9235,11.4,12.54,5163878,0
+ADPT.US,D,20250808,000000,12.62,12.67,11.845,12.2,3119739,0
+ADPT.US,D,20250811,000000,12.18,12.665,11.94,12.15,1824629,0
+ADPT.US,D,20250812,000000,12.2,12.93,12.18,12.66,1987056,0
+ADPT.US,D,20250813,000000,12.7,13.37,12.66,13,2359707,0
+ADPT.US,D,20250814,000000,12.73,13.24,12.62,12.92,1369511,0
+ADPT.US,D,20250815,000000,12.98,13.16,12.79,13.04,1878221,0
+ADPT.US,D,20250818,000000,13,13.01,11.92,12.41,2500209,0
+ADPT.US,D,20250819,000000,12.36,12.71,12.2264,12.56,2195436,0
+ADPT.US,D,20250820,000000,12.51,12.63,12.22,12.295,1499132,0
+ADPT.US,D,20250821,000000,12.18,12.8197,12.1025,12.63,1295988,0
+ADPT.US,D,20250822,000000,12.68,13.395,12.575,13,1947141,0
+ADPT.US,D,20250825,000000,12.93,13.04,12.64,12.67,1157872,0
+ADPT.US,D,20250826,000000,12.76,12.85,12.6209,12.8,1205257,0
+ADPT.US,D,20250827,000000,12.74,13.01,12.63,12.97,1647865,0
+ADPT.US,D,20250828,000000,13.1,13.52,13.04,13.31,1799444,0
+ADPT.US,D,20250829,000000,13.33,13.3325,12.92,13.18,2423913,0
+ADPT.US,D,20250902,000000,12.9,13.23,12.68,12.84,1354105,0
+ADPT.US,D,20250903,000000,12.8,13.25,12.68,12.85,1891912,0
+ADPT.US,D,20250904,000000,12.84,13.02,12.53,13.02,3150377,0
+ADPT.US,D,20250905,000000,13.18,13.205,12.52,12.85,1374014,0
+ADPT.US,D,20250908,000000,12.84,13.1,12.46,12.54,1830410,0
+ADPT.US,D,20250909,000000,12.51,12.675,12.355,12.61,1092696,0
+ADPT.US,D,20250910,000000,12.67,13.015,12.34,12.42,1779522,0
+ADPT.US,D,20250911,000000,12.49,13.68,12.46,13.49,3093481,0
+ADPT.US,D,20250912,000000,13.54,13.63,12.6,12.61,1949575,0
+ADPT.US,D,20250915,000000,12.62,13.1472,12.51,13.08,1461836,0
+ADPT.US,D,20250916,000000,13.07,13.23,12.69,12.91,1513634,0
+ADPT.US,D,20250917,000000,12.97,13.33,12.59,12.82,1434635,0
+ADPT.US,D,20250918,000000,12.99,13.79,12.9345,13.77,1458590,0
+ADPT.US,D,20250919,000000,13.87,13.9,13.255,13.36,2628359,0
+ADPT.US,D,20250922,000000,13.37,14.27,13.2554,13.94,2541391,0
+ADPT.US,D,20250923,000000,13.93,14.475,13.82,13.93,2106210,0
+ADPT.US,D,20250924,000000,13.8,13.88,12.71,12.82,1716920,0
+ADPT.US,D,20250925,000000,12.62,13.33,12.51,13.13,1668303,0
+ADPT.US,D,20250926,000000,13.13,13.25,12.82,13.22,1455870,0
+ADPT.US,D,20250929,000000,13.38,13.65,13.07,13.46,1716618,0
+ADPT.US,D,20250930,000000,14,15.04,13.945,14.96,4722265,0
+ADPT.US,D,20251001,000000,14.93,15.26,14.52,14.56,2679819,0
+ADPT.US,D,20251002,000000,14.61,14.74,14.04,14.24,2229457,0
+ADPT.US,D,20251003,000000,14.385,14.89,14.1601,14.38,2128948,0
+ADPT.US,D,20251006,000000,14.64,14.97,14.425,14.47,2327391,0
+ADPT.US,D,20251007,000000,14.47,14.565,14.11,14.35,1780197,0
+ADPT.US,D,20251008,000000,14.5,15.575,14.3876,15.55,1950964,0
+ADPT.US,D,20251009,000000,15.57,15.68,15.17,15.65,1494777,0
+ADPT.US,D,20251010,000000,15.79,15.83,15.13,15.17,978938,0
+ADPT.US,D,20251013,000000,15.5,15.94,15.21,15.5,1486463,0
+ADPT.US,D,20251014,000000,15.24,15.78,15.21,15.58,1209993,0
+ADPT.US,D,20251015,000000,16,17.14,15.915,17.11,2047116,0
+ADPT.US,D,20251016,000000,17.11,17.62,16.97,17.27,1553261,0
+ADPT.US,D,20251017,000000,17,17.2,16.28,16.3,1575388,0
+ADPT.US,D,20251020,000000,16.73,17.87,16.634,17.83,2513038,0
+ADPT.US,D,20251021,000000,17.79,17.8859,17.08,17.35,2025014,0
+ADPT.US,D,20251022,000000,17.02,17.24,16.21,16.45,2089702,0
+ADPT.US,D,20251023,000000,16.44,17.38,16.39,17.16,1637277,0
+ADPT.US,D,20251024,000000,17.2,17.5899,17.16,17.22,1213734,0
+ADPT.US,D,20251027,000000,17.26,17.48,16.9749,17.12,820181,0
+ADPT.US,D,20251028,000000,17.01,17.18,16.8,16.9,832034,0
+ADPT.US,D,20251029,000000,16.91,17.4,16.59,16.8,1039255,0
+ADPT.US,D,20251030,000000,16.98,17.365,16.775,16.91,1515923,0
+ADPT.US,D,20251031,000000,16.9,17.76,16.81,17.36,1910994,0
+ADPT.US,D,20251103,000000,17.26,17.525,17,17.34,1344440,0
+ADPT.US,D,20251104,000000,16.77,17.51,16.5099,16.92,1347783,0
+ADPT.US,D,20251105,000000,16.85,17.75,16.62,17.59,1882802,0
+ADPT.US,D,20251106,000000,16.95,17.38,15.38,15.56,3634017,0
+ADPT.US,D,20251107,000000,15.31,15.365,14.53,14.79,2944676,0
+ADPT.US,D,20251110,000000,14.88,15.19,14.3501,14.71,2748024,0
+ADPT.US,D,20251111,000000,14.65,14.95,14.26,14.53,1613293,0
+ADPT.US,D,20251112,000000,14.64,15.05,14.36,14.5,1731962,0
+ADPT.US,D,20251113,000000,14.18,14.29,13.93,14.14,2318049,0
+ADPT.US,D,20251114,000000,13.71,14.21,13.45,14.1,1627684,0
+ADPT.US,D,20251117,000000,14,14.24,13.65,13.71,1703365,0
+ADPT.US,D,20251118,000000,13.53,13.95,13.28,13.75,1992804,0
+ADPT.US,D,20251119,000000,13.85,15.38,13.725,15.15,2817184,0
+ADPT.US,D,20251120,000000,15.575,16.97,15.575,16.32,3968168,0
+ADPT.US,D,20251121,000000,16.28,18.98,16.18,18.61,5068292,0
+ADPT.US,D,20251124,000000,18.95,20.65,18.4,20.46,4345909,0
+ADPT.US,D,20251125,000000,20.36,20.76,19.6,20.32,2747442,0
+ADPT.US,D,20251126,000000,20.23,20.34,19.4,19.72,1880510,0
+ADPT.US,D,20251128,000000,19.72,19.72,19.25,19.66,926835,0
+ADPT.US,D,20251201,000000,19.26,19.31,18.59,18.84,1944007,0
+ADPT.US,D,20251202,000000,18.84,19.27,18.5204,18.69,1050461,0
+ADPT.US,D,20251203,000000,18.87,18.87,16.5,17.13,4712963,0
+ADPT.US,D,20251204,000000,16.86,17.58,16.45,17.46,2928101,0
+ADPT.US,D,20251205,000000,16.24,16.25,14.65,14.75,7131157,0
+ADPT.US,D,20251208,000000,14.71,15.235,14.58,14.95,3757354,0
+ADPT.US,D,20251209,000000,14.74,15.615,14.69,14.86,3453268,0
+ADPT.US,D,20251210,000000,14.93,16.26,14.91,15.74,4365189,0
+ADPT.US,D,20251211,000000,15.74,16.07,14.94,15.42,2298439,0
+ADPT.US,D,20251212,000000,15.38,15.525,15.11,15.44,2452523,0
+ADPT.US,D,20251215,000000,16.03,16.08,15.3506,15.69,3004642,0
+ADPT.US,D,20251216,000000,15.66,16.055,15.5,15.93,2279986,0
+ADPT.US,D,20251217,000000,15.81,16.48,15.6,16.12,2430932,0
+ADPT.US,D,20251218,000000,16.53,16.99,16.46,16.5,2866159,0
+ADPT.US,D,20251219,000000,16.51,17.17,16.34,17,2852081,0
+ADPT.US,D,20251222,000000,17.06,17.5,16.86,17.41,1785178,0
+ADPT.US,D,20251223,000000,17.21,17.42,16.66,16.75,2271564,0
+ADPT.US,D,20251224,000000,16.51,16.775,16.33,16.68,907236,0
+ADPT.US,D,20251226,000000,16.64,17.04,16.475,16.7,909652,0
+ADPT.US,D,20251229,000000,16.52,16.82,16.35,16.65,2236999,0
+ADPT.US,D,20251230,000000,16.54,16.62,16.05,16.42,1529659,0
+ADPT.US,D,20251231,000000,16.47,16.82,16.115,16.24,1969470,0
+ADPT.US,D,20260102,000000,16.27,16.47,15.74,15.91,1060412,0
+ADPT.US,D,20260105,000000,15.78,16.19,15.31,16.17,3424820,0
+ADPT.US,D,20260106,000000,16.17,16.82,15.78,16.11,3352311,0
+ADPT.US,D,20260107,000000,16.21,17.33,16.205,16.73,2069335,0
+ADPT.US,D,20260108,000000,16.52,16.81,15.53,15.96,2074384,0
+ADPT.US,D,20260109,000000,16.01,16.29,15.4549,15.76,2468957,0
+ADPT.US,D,20260112,000000,17.51,18.5,17.32,18.26,3587884,0
+ADPT.US,D,20260113,000000,18.285,18.49,17.44,18.07,1847185,0
+ADPT.US,D,20260114,000000,17.98,18.175,17.56,18.04,1866379,0
+ADPT.US,D,20260115,000000,18.15,18.39,17.66,17.78,1036920,0
+ADPT.US,D,20260116,000000,17.79,17.89,17.4,17.52,1042637,0
+ADPT.US,D,20260120,000000,16.55,18.1399,16.55,17.87,2119828,0
+ADPT.US,D,20260121,000000,17.79,17.99,17.32,17.57,1668114,0
+ADPT.US,D,20260122,000000,17.76,19.16,17.5433,19.06,2240515,0
+ADPT.US,D,20260123,000000,19.05,19.1,18.24,18.55,1342836,0
+ADPT.US,D,20260126,000000,18.52,19.29,18.25,19.12,1263463,0
+ADPT.US,D,20260127,000000,19.2,19.42,18.75,19.23,1377574,0
+ADPT.US,D,20260128,000000,19.25,19.345,18.43,18.5,1964731,0
+ADPT.US,D,20260129,000000,18.41,18.48,17.65,18.37,1547577,0
+ADPT.US,D,20260130,000000,18.17,18.7,17.985,18.5,1882413,0
+ADPT.US,D,20260202,000000,18.29,18.875,18.13,18.39,2249189,0
+ADPT.US,D,20260203,000000,18.66,19.8,18.025,18.5,2067733,0
+ADPT.US,D,20260204,000000,18.46,18.505,16.87,17.3,2166897,0
+ADPT.US,D,20260205,000000,17.17,17.88,16.37,16.47,2497354,0
+ADPT.US,D,20260206,000000,17.82,17.98,15.065,15.77,4140316,0
+ADPT.US,D,20260209,000000,15.89,16.18,15.3,15.86,2466647,0
+ADPT.US,D,20260210,000000,15.84,16.08,15.485,15.64,1334563,0
+ADPT.US,D,20260211,000000,15.8,15.94,14.85,15.62,1969475,0
+ADPT.US,D,20260212,000000,15.66,15.8125,15.07,15.54,1632464,0
+ADPT.US,D,20260213,000000,15.53,16.42,15.42,16.04,1344899,0
+ADPT.US,D,20260217,000000,15.98,16.35,15.715,15.79,1022077,0
+ADPT.US,D,20260218,000000,15.76,16.08,15.6,15.875,1669451,0
diff --git a/daily/us/nasdaq stocks/1/aiiow.us.txt b/daily/us/nasdaq stocks/1/aiiow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a909e48b626329faf7b054707a3adb00884b83cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aiiow.us.txt	
@@ -0,0 +1,683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIIOW.US,D,20221115,000000,0.0711,0.0861,0.0522,0.06,164450,0
+AIIOW.US,D,20221116,000000,0.06,0.06,0.055,0.0597,326853,0
+AIIOW.US,D,20221117,000000,0.06,0.12,0.0597,0.1199,701032,0
+AIIOW.US,D,20221118,000000,0.2022,0.2145,0.1388,0.17,1068824,0
+AIIOW.US,D,20221121,000000,0.2,0.32,0.2,0.2472,2276354,0
+AIIOW.US,D,20221122,000000,0.2231,0.2586,0.2015,0.25,611521,0
+AIIOW.US,D,20221123,000000,0.24,0.2494,0.2092,0.239,73028,0
+AIIOW.US,D,20221125,000000,0.232,0.265,0.23,0.265,108812,0
+AIIOW.US,D,20221128,000000,0.230001,0.24,0.210001,0.22,14679,0
+AIIOW.US,D,20221129,000000,0.22,0.244899,0.22,0.2251,35221,0
+AIIOW.US,D,20221130,000000,0.2201,0.2536,0.22,0.2536,69762,0
+AIIOW.US,D,20221201,000000,0.25,0.3,0.25,0.28,182090,0
+AIIOW.US,D,20221202,000000,0.28,0.3501,0.271,0.35,357931,0
+AIIOW.US,D,20221205,000000,0.38,0.4,0.38,0.39,108183,0
+AIIOW.US,D,20221206,000000,0.394999,0.4555,0.31,0.4,798853,0
+AIIOW.US,D,20221207,000000,0.409899,0.41,0.353,0.3615,93232,0
+AIIOW.US,D,20221208,000000,0.38,0.4071,0.3625,0.4,210349,0
+AIIOW.US,D,20221209,000000,0.42,0.44,0.35,0.4399,190274,0
+AIIOW.US,D,20221212,000000,0.3811,0.4326,0.36,0.36,109659,0
+AIIOW.US,D,20221213,000000,0.3819,0.51,0.3795,0.4606,424566,0
+AIIOW.US,D,20221214,000000,0.5999,0.5999,0.4011,0.43,227187,0
+AIIOW.US,D,20221215,000000,0.4351,0.47,0.42,0.43,114513,0
+AIIOW.US,D,20221216,000000,0.3001,0.51,0.3001,0.3957,1213926,0
+AIIOW.US,D,20221219,000000,0.4,0.4844,0.3371,0.35,752757,0
+AIIOW.US,D,20221220,000000,0.35,0.415,0.3451,0.3603,691448,0
+AIIOW.US,D,20221221,000000,0.3371,0.4399,0.28,0.3387,182760,0
+AIIOW.US,D,20221222,000000,0.290101,0.3351,0.290101,0.3019,65008,0
+AIIOW.US,D,20221223,000000,0.299899,0.32,0.28,0.32,218098,0
+AIIOW.US,D,20221227,000000,0.33,0.4314,0.3225,0.4095,73806,0
+AIIOW.US,D,20221228,000000,0.360001,0.4,0.3313,0.34,53790,0
+AIIOW.US,D,20221229,000000,0.3599,0.3599,0.305001,0.31,31617,0
+AIIOW.US,D,20221230,000000,0.3175,0.3175,0.2125,0.289401,203379,0
+AIIOW.US,D,20230103,000000,0.289,0.289,0.275,0.2799,82248,0
+AIIOW.US,D,20230104,000000,0.2825,0.2825,0.23,0.23,151771,0
+AIIOW.US,D,20230105,000000,0.23,0.2525,0.19,0.19,40790,0
+AIIOW.US,D,20230106,000000,0.1906,0.205,0.19,0.1901,28102,0
+AIIOW.US,D,20230109,000000,0.2,0.21,0.195,0.20001,7688,0
+AIIOW.US,D,20230110,000000,0.2025,0.22,0.1955,0.1955,28157,0
+AIIOW.US,D,20230111,000000,0.2023,0.2023,0.1373,0.1587,58153,0
+AIIOW.US,D,20230112,000000,0.1832,0.2715,0.1826,0.25,75758,0
+AIIOW.US,D,20230113,000000,0.25,0.28,0.2477,0.2556,8127,0
+AIIOW.US,D,20230117,000000,0.2415,0.28,0.2415,0.28,1854,0
+AIIOW.US,D,20230118,000000,0.275899,0.3,0.2664,0.3,29196,0
+AIIOW.US,D,20230119,000000,0.29,0.29,0.29,0.29,2697,0
+AIIOW.US,D,20230120,000000,0.251,0.2996,0.251,0.29,14154,0
+AIIOW.US,D,20230123,000000,0.29,0.29,0.2476,0.2476,1326,0
+AIIOW.US,D,20230124,000000,0.2727,0.29,0.2526,0.2652,64038,0
+AIIOW.US,D,20230125,000000,0.29,0.29,0.2626,0.265,11548,0
+AIIOW.US,D,20230126,000000,0.2789,0.2899,0.25,0.25,12516,0
+AIIOW.US,D,20230127,000000,0.25,0.29,0.25,0.2601,19447,0
+AIIOW.US,D,20230130,000000,0.25,0.2525,0.181,0.1951,287488,0
+AIIOW.US,D,20230131,000000,0.229649,0.229649,0.1825,0.2194,23205,0
+AIIOW.US,D,20230201,000000,0.201251,0.255,0.201251,0.244,38500,0
+AIIOW.US,D,20230202,000000,0.2083,0.2547,0.2025,0.2091,97309,0
+AIIOW.US,D,20230203,000000,0.2403,0.2671,0.21,0.2104,95001,0
+AIIOW.US,D,20230206,000000,0.26,0.26,0.2,0.2399,79032,0
+AIIOW.US,D,20230207,000000,0.2587,0.268,0.25,0.251,82774,0
+AIIOW.US,D,20230208,000000,0.2525,0.2525,0.2399,0.2399,13080,0
+AIIOW.US,D,20230209,000000,0.245,0.2849,0.22,0.22,64873,0
+AIIOW.US,D,20230210,000000,0.22,0.255,0.22,0.2501,15898,0
+AIIOW.US,D,20230213,000000,0.25,0.259551,0.25,0.2501,6868,0
+AIIOW.US,D,20230214,000000,0.2501,0.27,0.217826,0.25,55569,0
+AIIOW.US,D,20230215,000000,0.24,0.2483,0.24,0.2483,10779,0
+AIIOW.US,D,20230216,000000,0.2483,0.2535,0.2483,0.2483,15921,0
+AIIOW.US,D,20230217,000000,0.24,0.2403,0.2375,0.2398,73917,0
+AIIOW.US,D,20230221,000000,0.235,0.28,0.235,0.28,11532,0
+AIIOW.US,D,20230222,000000,0.25,0.258801,0.25,0.255,8100,0
+AIIOW.US,D,20230223,000000,0.25,0.25,0.2222,0.2222,5350,0
+AIIOW.US,D,20230224,000000,0.259,0.259,0.259,0.259,800,0
+AIIOW.US,D,20230227,000000,0.225,0.2333,0.225,0.2333,3827,0
+AIIOW.US,D,20230228,000000,0.23,0.26,0.23,0.2525,1699,0
+AIIOW.US,D,20230301,000000,0.246,0.246,0.225,0.225,512,0
+AIIOW.US,D,20230303,000000,0.225,0.2577,0.225,0.2577,31742,0
+AIIOW.US,D,20230306,000000,0.25,0.25,0.245,0.2499,98768,0
+AIIOW.US,D,20230308,000000,0.2211,0.2461,0.2101,0.2259,48381,0
+AIIOW.US,D,20230309,000000,0.2259,0.2259,0.2046,0.2046,24615,0
+AIIOW.US,D,20230310,000000,0.205101,0.2098,0.1826,0.1826,48526,0
+AIIOW.US,D,20230313,000000,0.19,0.196299,0.1893,0.196299,13647,0
+AIIOW.US,D,20230314,000000,0.1901,0.1901,0.18,0.1801,57611,0
+AIIOW.US,D,20230316,000000,0.1803,0.1831,0.1803,0.183,6278,0
+AIIOW.US,D,20230317,000000,0.185,0.1875,0.185,0.185,10498,0
+AIIOW.US,D,20230321,000000,0.171,0.2094,0.171,0.18073,998,0
+AIIOW.US,D,20230323,000000,0.1985,0.22,0.1825,0.22,4946,0
+AIIOW.US,D,20230324,000000,0.193059,0.2198,0.181,0.2198,2500,0
+AIIOW.US,D,20230327,000000,0.2199,0.2199,0.1801,0.183101,11431,0
+AIIOW.US,D,20230328,000000,0.190101,0.190101,0.190101,0.190101,388,0
+AIIOW.US,D,20230329,000000,0.19,0.1955,0.18,0.187,29712,0
+AIIOW.US,D,20230330,000000,0.200101,0.21,0.200101,0.201,15129,0
+AIIOW.US,D,20230331,000000,0.21,0.21,0.1881,0.2054,87782,0
+AIIOW.US,D,20230403,000000,0.198,0.207,0.198,0.207,4500,0
+AIIOW.US,D,20230405,000000,0.2011,0.2011,0.1848,0.1848,9917,0
+AIIOW.US,D,20230406,000000,0.1838,0.2036,0.1838,0.195,28932,0
+AIIOW.US,D,20230410,000000,0.18,0.1825,0.165,0.1825,73839,0
+AIIOW.US,D,20230411,000000,0.1631,0.1644,0.1616,0.1625,8657,0
+AIIOW.US,D,20230412,000000,0.16,0.16,0.145,0.15,84629,0
+AIIOW.US,D,20230413,000000,0.1475,0.1475,0.1148,0.1346,431369,0
+AIIOW.US,D,20230414,000000,0.13,0.134,0.1212,0.1212,33711,0
+AIIOW.US,D,20230417,000000,0.121201,0.1468,0.1211,0.1468,38666,0
+AIIOW.US,D,20230418,000000,0.129799,0.129799,0.129799,0.129799,5000,0
+AIIOW.US,D,20230419,000000,0.1469,0.1487,0.14,0.14,53601,0
+AIIOW.US,D,20230420,000000,0.135,0.15,0.135,0.15,20450,0
+AIIOW.US,D,20230421,000000,0.1756,0.1773,0.1756,0.1773,3980,0
+AIIOW.US,D,20230425,000000,0.144901,0.195,0.144901,0.195,2200,0
+AIIOW.US,D,20230426,000000,0.1689,0.2,0.152083,0.1606,49300,0
+AIIOW.US,D,20230427,000000,0.1535,0.1535,0.1535,0.1535,368,0
+AIIOW.US,D,20230428,000000,0.1786,0.225,0.1786,0.1995,151971,0
+AIIOW.US,D,20230501,000000,0.19,0.3,0.170999,0.2219,181085,0
+AIIOW.US,D,20230502,000000,0.2147,0.26,0.1938,0.2275,51801,0
+AIIOW.US,D,20230503,000000,0.198,0.29,0.198,0.24,481424,0
+AIIOW.US,D,20230504,000000,0.23,0.29,0.216,0.2258,424761,0
+AIIOW.US,D,20230505,000000,0.233899,0.29,0.2245,0.25,322528,0
+AIIOW.US,D,20230508,000000,0.245,0.2739,0.24,0.25,418906,0
+AIIOW.US,D,20230509,000000,0.23,0.295,0.23,0.26,171598,0
+AIIOW.US,D,20230510,000000,0.25,0.28,0.2475,0.25,19622,0
+AIIOW.US,D,20230511,000000,0.25,0.258,0.2113,0.2299,19106,0
+AIIOW.US,D,20230512,000000,0.2191,0.2807,0.2191,0.2359,46551,0
+AIIOW.US,D,20230515,000000,0.25,0.295,0.2498,0.255,91410,0
+AIIOW.US,D,20230516,000000,0.25,0.2906,0.25,0.285,335489,0
+AIIOW.US,D,20230517,000000,0.2525,0.3,0.251,0.271,71759,0
+AIIOW.US,D,20230518,000000,0.2565,0.2848,0.2538,0.2599,2930,0
+AIIOW.US,D,20230519,000000,0.25,0.28,0.235,0.235,7609,0
+AIIOW.US,D,20230522,000000,0.2475,0.31,0.2475,0.27,414021,0
+AIIOW.US,D,20230523,000000,0.2604,0.3153,0.2504,0.27,56076,0
+AIIOW.US,D,20230524,000000,0.2604,0.28,0.257801,0.2716,5744,0
+AIIOW.US,D,20230525,000000,0.2525,0.285,0.252,0.26,4961,0
+AIIOW.US,D,20230526,000000,0.26,0.2997,0.250101,0.27,12700,0
+AIIOW.US,D,20230530,000000,0.29,0.31,0.271,0.29,307583,0
+AIIOW.US,D,20230531,000000,0.297,0.300501,0.27,0.28,292355,0
+AIIOW.US,D,20230601,000000,0.297,0.3,0.2723,0.29,280690,0
+AIIOW.US,D,20230602,000000,0.3,0.3,0.2605,0.2778,391833,0
+AIIOW.US,D,20230605,000000,0.2805,0.2805,0.2727,0.28,13302,0
+AIIOW.US,D,20230606,000000,0.297,0.2983,0.2726,0.28,7157,0
+AIIOW.US,D,20230607,000000,0.285,0.2851,0.2726,0.2726,3762,0
+AIIOW.US,D,20230608,000000,0.2943,0.2992,0.29,0.295,3864,0
+AIIOW.US,D,20230609,000000,0.295,0.295,0.2378,0.26,23735,0
+AIIOW.US,D,20230612,000000,0.2407,0.2998,0.2407,0.2538,14415,0
+AIIOW.US,D,20230613,000000,0.29,0.29,0.25,0.25,742,0
+AIIOW.US,D,20230614,000000,0.2772,0.3,0.2525,0.265,17238,0
+AIIOW.US,D,20230615,000000,0.28,0.31,0.28,0.2905,10303,0
+AIIOW.US,D,20230616,000000,0.3267,0.33,0.267,0.2701,25381,0
+AIIOW.US,D,20230620,000000,0.3061,0.3072,0.2805,0.2806,15877,0
+AIIOW.US,D,20230621,000000,0.2751,0.3,0.2751,0.2832,19862,0
+AIIOW.US,D,20230622,000000,0.292,0.32,0.2715,0.272,98652,0
+AIIOW.US,D,20230623,000000,0.3,0.3301,0.2926,0.2926,10619,0
+AIIOW.US,D,20230626,000000,0.312,0.3426,0.3,0.3,11171,0
+AIIOW.US,D,20230628,000000,0.3212,0.34,0.306,0.308,4292,0
+AIIOW.US,D,20230629,000000,0.308,0.350251,0.3005,0.3005,2228,0
+AIIOW.US,D,20230630,000000,0.3439,0.3439,0.29,0.29,1253,0
+AIIOW.US,D,20230703,000000,0.344251,0.344251,0.297,0.299,8820,0
+AIIOW.US,D,20230705,000000,0.310101,0.335,0.295,0.295,1738,0
+AIIOW.US,D,20230706,000000,0.3267,0.3267,0.3001,0.3001,2738,0
+AIIOW.US,D,20230707,000000,0.3975,0.3975,0.301,0.301,1753,0
+AIIOW.US,D,20230710,000000,0.3011,0.35,0.28,0.3155,411559,0
+AIIOW.US,D,20230711,000000,0.29,0.3,0.29,0.3,3604,0
+AIIOW.US,D,20230712,000000,0.2883,0.38,0.2831,0.29,12934,0
+AIIOW.US,D,20230713,000000,0.2901,0.2902,0.2901,0.2902,317,0
+AIIOW.US,D,20230714,000000,0.322,0.322,0.322,0.322,1671,0
+AIIOW.US,D,20230717,000000,0.3258,0.329,0.29,0.2929,2004,0
+AIIOW.US,D,20230718,000000,0.29,0.29,0.2581,0.2692,85519,0
+AIIOW.US,D,20230719,000000,0.299899,0.299899,0.27,0.2801,2441,0
+AIIOW.US,D,20230720,000000,0.2626,0.29,0.2372,0.2854,67147,0
+AIIOW.US,D,20230721,000000,0.287,0.2899,0.0527,0.1778,292206,0
+AIIOW.US,D,20230724,000000,0.198,0.2825,0.198,0.23,43525,0
+AIIOW.US,D,20230725,000000,0.24,0.26,0.22,0.2292,109767,0
+AIIOW.US,D,20230726,000000,0.2201,0.29,0.215,0.28,201843,0
+AIIOW.US,D,20230727,000000,0.27,0.3,0.2424,0.28,27598,0
+AIIOW.US,D,20230728,000000,0.2662,0.3071,0.2424,0.25,289722,0
+AIIOW.US,D,20230731,000000,0.252,0.35,0.249,0.31,534459,0
+AIIOW.US,D,20230801,000000,0.2755,0.33,0.2755,0.33,3807,0
+AIIOW.US,D,20230802,000000,0.3001,0.3001,0.3001,0.3001,160,0
+AIIOW.US,D,20230803,000000,0.3225,0.345,0.2807,0.33,7186,0
+AIIOW.US,D,20230804,000000,0.32,0.3205,0.3,0.32,6231,0
+AIIOW.US,D,20230807,000000,0.32,0.32,0.3,0.3056,3845,0
+AIIOW.US,D,20230808,000000,0.32,0.32,0.2979,0.2979,1280,0
+AIIOW.US,D,20230809,000000,0.29,0.31,0.285,0.285,5932,0
+AIIOW.US,D,20230810,000000,0.29,0.29,0.275,0.275,50405,0
+AIIOW.US,D,20230811,000000,0.2631,0.27,0.2605,0.268,30900,0
+AIIOW.US,D,20230814,000000,0.29,0.3366,0.2725,0.2906,50191,0
+AIIOW.US,D,20230815,000000,0.33,0.33,0.33,0.33,1035,0
+AIIOW.US,D,20230816,000000,0.3168,0.32,0.28,0.293,15095,0
+AIIOW.US,D,20230818,000000,0.29,0.2905,0.29,0.29,5200,0
+AIIOW.US,D,20230823,000000,0.3168,0.32,0.2828,0.2828,1516,0
+AIIOW.US,D,20230824,000000,0.28162,0.29,0.278,0.29,6644,0
+AIIOW.US,D,20230828,000000,0.275,0.275,0.275,0.275,3443,0
+AIIOW.US,D,20230829,000000,0.275,0.3013,0.275,0.275101,5835,0
+AIIOW.US,D,20230830,000000,0.28,0.295,0.271,0.271,5304,0
+AIIOW.US,D,20230905,000000,0.27,0.2918,0.27,0.2727,12530,0
+AIIOW.US,D,20230906,000000,0.27,0.270946,0.27,0.27,85540,0
+AIIOW.US,D,20230911,000000,0.25,0.2526,0.2426,0.2526,3588,0
+AIIOW.US,D,20230912,000000,0.247749,0.25,0.247749,0.25,1830,0
+AIIOW.US,D,20230913,000000,0.25,0.25,0.2376,0.2376,1090,0
+AIIOW.US,D,20230914,000000,0.24,0.250101,0.24,0.250101,1827,0
+AIIOW.US,D,20230915,000000,0.264,0.264,0.25,0.25,17915,0
+AIIOW.US,D,20230918,000000,0.2501,0.25905,0.231,0.231,23041,0
+AIIOW.US,D,20230919,000000,0.231,0.2312,0.231,0.2311,2498,0
+AIIOW.US,D,20230922,000000,0.231,0.231,0.231,0.231,100,0
+AIIOW.US,D,20230926,000000,0.231,0.23101,0.231,0.23101,5235,0
+AIIOW.US,D,20230928,000000,0.231,0.231,0.231,0.231,36476,0
+AIIOW.US,D,20231002,000000,0.2223,0.2223,0.2201,0.2202,958,0
+AIIOW.US,D,20231004,000000,0.2201,0.2202,0.2201,0.2201,2919,0
+AIIOW.US,D,20231005,000000,0.2201,0.2201,0.18,0.1801,21047,0
+AIIOW.US,D,20231006,000000,0.1801,0.1801,0.1801,0.1801,1089,0
+AIIOW.US,D,20231009,000000,0.2075,0.2075,0.2075,0.2075,100,0
+AIIOW.US,D,20231010,000000,0.2531,0.2531,0.2251,0.2325,4927,0
+AIIOW.US,D,20231011,000000,0.2325,0.2662,0.2325,0.24,6252,0
+AIIOW.US,D,20231012,000000,0.2699,0.2699,0.2699,0.2699,659,0
+AIIOW.US,D,20231016,000000,0.28,0.289799,0.2772,0.289799,4519,0
+AIIOW.US,D,20231018,000000,0.2501,0.251,0.2501,0.251,1742,0
+AIIOW.US,D,20231019,000000,0.2351,0.2351,0.2351,0.2351,100,0
+AIIOW.US,D,20231024,000000,0.1262,0.2192,0.1262,0.2191,864,0
+AIIOW.US,D,20231025,000000,0.1995,0.1995,0.1995,0.1995,451,0
+AIIOW.US,D,20231026,000000,0.2027,0.2027,0.2026,0.2026,1599,0
+AIIOW.US,D,20231027,000000,0.153001,0.19,0.153,0.19,9585,0
+AIIOW.US,D,20231031,000000,0.1881,0.19,0.18,0.1825,10540,0
+AIIOW.US,D,20231101,000000,0.17,0.17,0.17,0.17,211,0
+AIIOW.US,D,20231102,000000,0.1675,0.1675,0.166,0.166,10200,0
+AIIOW.US,D,20231108,000000,0.166,0.1661,0.166,0.166,1494,0
+AIIOW.US,D,20231120,000000,0.16,0.1616,0.16,0.16,6212,0
+AIIOW.US,D,20231201,000000,0.198,0.2192,0.19,0.2192,6136,0
+AIIOW.US,D,20231204,000000,0.16,0.2132,0.16,0.2132,210,0
+AIIOW.US,D,20231208,000000,0.19,0.19,0.1501,0.175,1642,0
+AIIOW.US,D,20231212,000000,0.175,0.1807,0.1651,0.1651,3171,0
+AIIOW.US,D,20231213,000000,0.165,0.1825,0.165,0.1825,613,0
+AIIOW.US,D,20231215,000000,0.1701,0.1701,0.1701,0.1701,220,0
+AIIOW.US,D,20231219,000000,0.1782,0.19,0.1782,0.1811,3925,0
+AIIOW.US,D,20231220,000000,0.171,0.18165,0.16,0.1601,2879,0
+AIIOW.US,D,20231221,000000,0.11,0.1823,0.07,0.09,38755,0
+AIIOW.US,D,20231222,000000,0.14,0.14,0.1337,0.1337,2754,0
+AIIOW.US,D,20231226,000000,0.085,0.116399,0.085,0.116399,1600,0
+AIIOW.US,D,20231227,000000,0.1164,0.1164,0.0854,0.10521,1966,0
+AIIOW.US,D,20231228,000000,0.1,0.1,0.1,0.1,300,0
+AIIOW.US,D,20231229,000000,0.1,0.1664,0.1,0.1664,4818,0
+AIIOW.US,D,20240102,000000,0.15,0.15,0.1202,0.1202,1035,0
+AIIOW.US,D,20240116,000000,0.095,0.1064,0.09,0.1064,1112,0
+AIIOW.US,D,20240117,000000,0.09,0.09,0.056,0.061,3591,0
+AIIOW.US,D,20240126,000000,0.061,0.061,0.0576,0.06,7925,0
+AIIOW.US,D,20240130,000000,0.057846,0.057846,0.057846,0.057846,500,0
+AIIOW.US,D,20240205,000000,0.0761,0.0761,0.0752,0.0752,5764,0
+AIIOW.US,D,20240207,000000,0.08693,0.08693,0.0749,0.0749,1663,0
+AIIOW.US,D,20240208,000000,0.0845,0.0845,0.065,0.065,5383,0
+AIIOW.US,D,20240209,000000,0.0656,0.0656,0.065,0.065,500,0
+AIIOW.US,D,20240214,000000,0.0576,0.0576,0.0576,0.0576,475,0
+AIIOW.US,D,20240215,000000,0.0575,0.0575,0.0575,0.0575,534,0
+AIIOW.US,D,20240216,000000,0.058,0.058,0.041,0.046,6644,0
+AIIOW.US,D,20240220,000000,0.046,0.046,0.045,0.045,7351,0
+AIIOW.US,D,20240229,000000,0.0452,0.0452,0.035,0.035,12934,0
+AIIOW.US,D,20240304,000000,0.035,0.035,0.035,0.035,286,0
+AIIOW.US,D,20240305,000000,0.04,0.04,0.0301,0.0301,54092,0
+AIIOW.US,D,20240308,000000,0.0492,0.0497,0.0311,0.0311,1245,0
+AIIOW.US,D,20240311,000000,0.0497,0.1088,0.04,0.0651,81970,0
+AIIOW.US,D,20240312,000000,0.0505,0.0855,0.0451,0.0522,30632,0
+AIIOW.US,D,20240313,000000,0.050201,0.06,0.0501,0.06,7358,0
+AIIOW.US,D,20240314,000000,0.065,0.1,0.0502,0.0502,459,0
+AIIOW.US,D,20240315,000000,0.052,0.0803,0.052,0.0803,256,0
+AIIOW.US,D,20240318,000000,0.0824,0.0833,0.0521,0.0811,2147,0
+AIIOW.US,D,20240319,000000,0.0501,0.0501,0.05,0.05,1303,0
+AIIOW.US,D,20240320,000000,0.05,0.0501,0.05,0.05,1522,0
+AIIOW.US,D,20240321,000000,0.0487,0.0501,0.0352,0.0501,178443,0
+AIIOW.US,D,20240325,000000,0.0501,0.057601,0.05,0.0576,9770,0
+AIIOW.US,D,20240326,000000,0.063,0.0749,0.0576,0.0576,3122,0
+AIIOW.US,D,20240327,000000,0.0576,0.0887,0.0576,0.0775,27521,0
+AIIOW.US,D,20240328,000000,0.0899,0.0899,0.0582,0.0582,3099,0
+AIIOW.US,D,20240401,000000,0.0511,0.1201,0.0511,0.0834,68048,0
+AIIOW.US,D,20240402,000000,0.0801,0.0801,0.0801,0.0801,162,0
+AIIOW.US,D,20240403,000000,0.0786,0.099,0.077,0.099,9481,0
+AIIOW.US,D,20240404,000000,0.069549,0.069549,0.069549,0.069549,1500,0
+AIIOW.US,D,20240405,000000,0.08,0.0801,0.08,0.08,528,0
+AIIOW.US,D,20240408,000000,0.0657,0.0657,0.0501,0.0627,2426,0
+AIIOW.US,D,20240409,000000,0.063,0.065,0.061,0.061,4529,0
+AIIOW.US,D,20240411,000000,0.0508,0.0508,0.0503,0.0503,5185,0
+AIIOW.US,D,20240412,000000,0.050401,0.050401,0.05,0.05,5627,0
+AIIOW.US,D,20240415,000000,0.0394,0.05,0.0394,0.05,19299,0
+AIIOW.US,D,20240416,000000,0.065,0.065,0.0501,0.0501,3424,0
+AIIOW.US,D,20240417,000000,0.0644,0.0704,0.0644,0.0704,1800,0
+AIIOW.US,D,20240418,000000,0.05,0.05,0.05,0.05,3150,0
+AIIOW.US,D,20240423,000000,0.0593,0.0599,0.052,0.052,13602,0
+AIIOW.US,D,20240424,000000,0.05,0.05,0.05,0.05,539,0
+AIIOW.US,D,20240426,000000,0.0697,0.0698,0.0501,0.0501,2221,0
+AIIOW.US,D,20240430,000000,0.0516,0.0516,0.051,0.051,4221,0
+AIIOW.US,D,20240508,000000,0.0401,0.05,0.0401,0.05,66500,0
+AIIOW.US,D,20240509,000000,0.05,0.058789,0.05,0.05,329396,0
+AIIOW.US,D,20240513,000000,0.064,0.21,0.064,0.0651,72760,0
+AIIOW.US,D,20240514,000000,0.0451,0.0501,0.0451,0.0501,7024,0
+AIIOW.US,D,20240515,000000,0.062,0.084,0.062,0.084,3223,0
+AIIOW.US,D,20240516,000000,0.079,0.0791,0.055,0.055,10691,0
+AIIOW.US,D,20240517,000000,0.065,0.065,0.065,0.065,866,0
+AIIOW.US,D,20240528,000000,0.051,0.051,0.05,0.05,11302,0
+AIIOW.US,D,20240604,000000,0.0502,0.0502,0.05011,0.05011,3600,0
+AIIOW.US,D,20240605,000000,0.05015,0.0502,0.05,0.05,24053,0
+AIIOW.US,D,20240606,000000,0.071,0.071,0.05,0.05,1401,0
+AIIOW.US,D,20240607,000000,0.05,0.0501,0.05,0.05,8849,0
+AIIOW.US,D,20240610,000000,0.044,0.05,0.044,0.05,2594,0
+AIIOW.US,D,20240611,000000,0.1152,0.19,0.08,0.0999,472861,0
+AIIOW.US,D,20240612,000000,0.1399,0.1399,0.0551,0.061,107791,0
+AIIOW.US,D,20240613,000000,0.08,0.14,0.07,0.093,107512,0
+AIIOW.US,D,20240614,000000,0.1064,0.1064,0.0711,0.0718,3152,0
+AIIOW.US,D,20240617,000000,0.071,0.072,0.0551,0.0718,7305,0
+AIIOW.US,D,20240618,000000,0.0516,0.0516,0.0511,0.0511,1219,0
+AIIOW.US,D,20240620,000000,0.083,0.083,0.083,0.083,106,0
+AIIOW.US,D,20240621,000000,0.0878,0.0878,0.0878,0.0878,256,0
+AIIOW.US,D,20240624,000000,0.0544,0.0544,0.0544,0.0544,6915,0
+AIIOW.US,D,20240625,000000,0.063921,0.0769,0.0525,0.0525,727269,0
+AIIOW.US,D,20240626,000000,0.056,0.06879,0.0515,0.0558,22610,0
+AIIOW.US,D,20240627,000000,0.0558,0.07275,0.051,0.07275,9875,0
+AIIOW.US,D,20240628,000000,0.0789,0.0789,0.069,0.078,18461,0
+AIIOW.US,D,20240701,000000,0.0604,0.0653,0.0468,0.0516,23642,0
+AIIOW.US,D,20240702,000000,0.0699,0.0699,0.061,0.0663,16646,0
+AIIOW.US,D,20240703,000000,0.0505,0.051,0.0505,0.0506,2654,0
+AIIOW.US,D,20240705,000000,0.075,0.075,0.07,0.0701,497327,0
+AIIOW.US,D,20240708,000000,0.0701,0.0701,0.057,0.062,12509,0
+AIIOW.US,D,20240709,000000,0.061,0.062,0.061,0.062,12940,0
+AIIOW.US,D,20240710,000000,0.0619,0.0825,0.0619,0.0825,34484,0
+AIIOW.US,D,20240711,000000,0.0628,0.0816,0.0628,0.08,11216,0
+AIIOW.US,D,20240715,000000,0.0798,0.08,0.073,0.073,14725,0
+AIIOW.US,D,20240716,000000,0.066,0.0666,0.0556,0.0556,3318,0
+AIIOW.US,D,20240717,000000,0.0506,0.0825,0.0506,0.07,21762,0
+AIIOW.US,D,20240718,000000,0.07,0.083,0.07,0.0825,31808,0
+AIIOW.US,D,20240722,000000,0.0849,0.098,0.0825,0.089,31305,0
+AIIOW.US,D,20240723,000000,0.0848,0.086,0.077899,0.08,14028,0
+AIIOW.US,D,20240724,000000,0.0775,0.0775,0.0775,0.0775,16000,0
+AIIOW.US,D,20240725,000000,0.0774,0.0774,0.0774,0.0774,3143,0
+AIIOW.US,D,20240726,000000,0.075,0.078,0.0401,0.06,18738,0
+AIIOW.US,D,20240729,000000,0.0432,0.0432,0.0432,0.0432,1086,0
+AIIOW.US,D,20240730,000000,0.0405,0.0405,0.0405,0.0405,281,0
+AIIOW.US,D,20240731,000000,0.0406,0.0599,0.0405,0.0589,106452,0
+AIIOW.US,D,20240805,000000,0.0323,0.054,0.0323,0.05,22639,0
+AIIOW.US,D,20240806,000000,0.0325,0.05,0.0325,0.05,24883,0
+AIIOW.US,D,20240808,000000,0.0326,0.052,0.0326,0.052,498,0
+AIIOW.US,D,20240809,000000,0.05,0.051,0.05,0.051,2524,0
+AIIOW.US,D,20240812,000000,0.0445,0.053,0.0445,0.053,3185,0
+AIIOW.US,D,20240814,000000,0.0535,0.05999,0.053,0.05999,9347,0
+AIIOW.US,D,20240815,000000,0.0458,0.0458,0.0458,0.0458,502,0
+AIIOW.US,D,20240821,000000,0.042201,0.042201,0.042201,0.042201,2068,0
+AIIOW.US,D,20240822,000000,0.0421,0.042148,0.0421,0.0421,4258,0
+AIIOW.US,D,20240823,000000,0.038,0.038,0.0326,0.034899,9691,0
+AIIOW.US,D,20240826,000000,0.0349,0.0349,0.025,0.0276,3467,0
+AIIOW.US,D,20240827,000000,0.0275,0.0275,0.0251,0.0251,7416,0
+AIIOW.US,D,20240828,000000,0.0398,0.0398,0.0262,0.0275,26680,0
+AIIOW.US,D,20240829,000000,0.03,0.0348,0.029,0.0293,6632,0
+AIIOW.US,D,20240830,000000,0.034,0.04,0.0293,0.0295,32837,0
+AIIOW.US,D,20240904,000000,0.0329,0.0329,0.0296,0.0296,2758,0
+AIIOW.US,D,20240906,000000,0.031,0.031,0.031,0.031,7856,0
+AIIOW.US,D,20240911,000000,0.031,0.031,0.031,0.031,1300,0
+AIIOW.US,D,20240913,000000,0.0262,0.0263,0.026,0.0261,8395,0
+AIIOW.US,D,20240916,000000,0.0265,0.0265,0.0265,0.0265,5450,0
+AIIOW.US,D,20240917,000000,0.0266,0.0266,0.0266,0.0266,4572,0
+AIIOW.US,D,20240918,000000,0.0266,0.0268,0.0266,0.0268,7563,0
+AIIOW.US,D,20240919,000000,0.0266,0.031547,0.0266,0.0266,18373,0
+AIIOW.US,D,20240923,000000,0.0326,0.0326,0.0304,0.0304,2204,0
+AIIOW.US,D,20240924,000000,0.0275,0.0275,0.0275,0.0275,3613,0
+AIIOW.US,D,20240925,000000,0.0505,0.0704,0.0413,0.0498,891701,0
+AIIOW.US,D,20240926,000000,0.0515,0.052,0.0401,0.0401,45649,0
+AIIOW.US,D,20240927,000000,0.035,0.050599,0.035,0.0499,5772,0
+AIIOW.US,D,20240930,000000,0.0446,0.0479,0.031,0.047743,35430,0
+AIIOW.US,D,20241001,000000,0.04,0.04,0.04,0.04,2625,0
+AIIOW.US,D,20241002,000000,0.04,0.0411,0.0375,0.0411,25692,0
+AIIOW.US,D,20241003,000000,0.0322,0.0488,0.0322,0.0488,32979,0
+AIIOW.US,D,20241004,000000,0.0478,0.0478,0.0325,0.0477,11084,0
+AIIOW.US,D,20241007,000000,0.0334,0.0334,0.0331,0.0331,638,0
+AIIOW.US,D,20241008,000000,0.04,0.043,0.0355,0.036,36524,0
+AIIOW.US,D,20241009,000000,0.0301,0.05,0.0301,0.0338,111722,0
+AIIOW.US,D,20241010,000000,0.053,0.0548,0.0433,0.0527,790146,0
+AIIOW.US,D,20241011,000000,0.0385,0.052299,0.0382,0.045,58456,0
+AIIOW.US,D,20241014,000000,0.0394,0.0589,0.0394,0.0501,38119,0
+AIIOW.US,D,20241015,000000,0.0502,0.06,0.0502,0.0561,35996,0
+AIIOW.US,D,20241016,000000,0.065,0.0669,0.0433,0.0668,59065,0
+AIIOW.US,D,20241017,000000,0.0444,0.0506,0.0414,0.0506,14437,0
+AIIOW.US,D,20241018,000000,0.0501,0.0567,0.048,0.0513,23718,0
+AIIOW.US,D,20241021,000000,0.048,0.059799,0.04,0.05155,71819,0
+AIIOW.US,D,20241022,000000,0.0451,0.0544,0.0451,0.0544,8859,0
+AIIOW.US,D,20241023,000000,0.0465,0.0536,0.0414,0.0528,45673,0
+AIIOW.US,D,20241024,000000,0.0422,0.0533,0.0422,0.0532,13668,0
+AIIOW.US,D,20241025,000000,0.053701,0.0755,0.0424,0.059,195585,0
+AIIOW.US,D,20241028,000000,0.05,0.0674,0.0412,0.05979,62017,0
+AIIOW.US,D,20241029,000000,0.052,0.0644,0.0426,0.064302,42972,0
+AIIOW.US,D,20241030,000000,0.0622,0.062799,0.0305,0.0592,30113,0
+AIIOW.US,D,20241031,000000,0.0415,0.0576,0.035,0.0368,28260,0
+AIIOW.US,D,20241101,000000,0.0412,0.0494,0.0412,0.0449,17442,0
+AIIOW.US,D,20241104,000000,0.0424,0.0499,0.042,0.0499,8324,0
+AIIOW.US,D,20241105,000000,0.0315,0.0423,0.0315,0.0423,2870,0
+AIIOW.US,D,20241106,000000,0.0324,0.0326,0.0321,0.0325,17878,0
+AIIOW.US,D,20241107,000000,0.0326,0.0425,0.0326,0.0392,15302,0
+AIIOW.US,D,20241108,000000,0.0495,0.0495,0.0335,0.0335,4345,0
+AIIOW.US,D,20241111,000000,0.0538,0.06,0.0458,0.06,205960,0
+AIIOW.US,D,20241112,000000,0.0423,0.0666,0.0423,0.0526,32999,0
+AIIOW.US,D,20241113,000000,0.045,0.0454,0.0442,0.044773,42227,0
+AIIOW.US,D,20241114,000000,0.0689,0.0999,0.0451,0.047,307195,0
+AIIOW.US,D,20241115,000000,0.048,0.0532,0.0443,0.0532,72529,0
+AIIOW.US,D,20241118,000000,0.0423,0.053,0.0423,0.047849,17632,0
+AIIOW.US,D,20241119,000000,0.0422,0.0563,0.0422,0.0563,30163,0
+AIIOW.US,D,20241120,000000,0.05,0.05,0.0452,0.05,7047,0
+AIIOW.US,D,20241121,000000,0.0471,0.0491,0.0471,0.0491,2844,0
+AIIOW.US,D,20241122,000000,0.049,0.0616,0.0453,0.0616,26215,0
+AIIOW.US,D,20241125,000000,0.0488,0.0566,0.0402,0.0566,52889,0
+AIIOW.US,D,20241127,000000,0.0454,0.0454,0.045,0.045,3271,0
+AIIOW.US,D,20241129,000000,0.046,0.0461,0.045,0.0461,17697,0
+AIIOW.US,D,20241202,000000,0.052,0.052,0.045,0.0452,8769,0
+AIIOW.US,D,20241203,000000,0.0552,0.0552,0.045,0.0515,5051,0
+AIIOW.US,D,20241204,000000,0.0473,0.0473,0.047,0.0472,1685,0
+AIIOW.US,D,20241205,000000,0.0565,0.0565,0.0504,0.0504,40170,0
+AIIOW.US,D,20241206,000000,0.0522,0.0522,0.0468,0.0501,36553,0
+AIIOW.US,D,20241209,000000,0.0468,0.0555,0.0443,0.0533,19602,0
+AIIOW.US,D,20241210,000000,0.050999,0.050999,0.0455,0.0456,57281,0
+AIIOW.US,D,20241211,000000,0.0459,0.052,0.0456,0.047,13722,0
+AIIOW.US,D,20241212,000000,0.0533,0.0533,0.0422,0.0422,28684,0
+AIIOW.US,D,20241213,000000,0.043,0.043,0.0423,0.0423,1378,0
+AIIOW.US,D,20241216,000000,0.0414,0.0414,0.041,0.041,3685,0
+AIIOW.US,D,20241217,000000,0.043,0.0477,0.0405,0.043449,87828,0
+AIIOW.US,D,20241218,000000,0.0418,0.0428,0.0411,0.0428,39009,0
+AIIOW.US,D,20241219,000000,0.0401,0.0401,0.0401,0.0401,11952,0
+AIIOW.US,D,20241220,000000,0.04,0.0418,0.035,0.0351,40771,0
+AIIOW.US,D,20241223,000000,0.035,0.0378,0.035,0.035,35575,0
+AIIOW.US,D,20241224,000000,0.0386,0.0386,0.0353,0.0385,2859,0
+AIIOW.US,D,20241226,000000,0.0338,0.0338,0.0338,0.0338,30668,0
+AIIOW.US,D,20241227,000000,0.047,0.047,0.0337,0.034,134785,0
+AIIOW.US,D,20241230,000000,0.0343,0.038,0.03,0.031365,62652,0
+AIIOW.US,D,20241231,000000,0.034451,0.034451,0.03,0.03,59969,0
+AIIOW.US,D,20250102,000000,0.034,0.034,0.0262,0.033529,84768,0
+AIIOW.US,D,20250103,000000,0.027,0.0332,0.027,0.0329,6723,0
+AIIOW.US,D,20250106,000000,0.032,0.0331,0.0304,0.0326,6883,0
+AIIOW.US,D,20250107,000000,0.036,0.036,0.0307,0.031,46821,0
+AIIOW.US,D,20250108,000000,0.0311,0.0312,0.0311,0.0312,7447,0
+AIIOW.US,D,20250110,000000,0.0317,0.0333,0.0295,0.03,24168,0
+AIIOW.US,D,20250113,000000,0.0274,0.0292,0.0203,0.0289,139483,0
+AIIOW.US,D,20250114,000000,0.0235,0.029,0.0233,0.027599,20847,0
+AIIOW.US,D,20250115,000000,0.0236,0.0259,0.0236,0.024,8349,0
+AIIOW.US,D,20250116,000000,0.0358,0.0358,0.0239,0.024,31768,0
+AIIOW.US,D,20250117,000000,0.0249,0.025,0.0241,0.025,48234,0
+AIIOW.US,D,20250121,000000,0.025,0.025,0.02,0.02,39401,0
+AIIOW.US,D,20250122,000000,0.0303,0.0303,0.0262,0.0262,28890,0
+AIIOW.US,D,20250123,000000,0.0213,0.0259,0.0213,0.0224,13476,0
+AIIOW.US,D,20250127,000000,0.0213,0.0238,0.0213,0.0238,7822,0
+AIIOW.US,D,20250128,000000,0.0214,0.0215,0.0185,0.0185,47212,0
+AIIOW.US,D,20250129,000000,0.02,0.0243,0.0195,0.0243,17828,0
+AIIOW.US,D,20250130,000000,0.0252,0.0289,0.022,0.0289,28212,0
+AIIOW.US,D,20250131,000000,0.021,0.0294,0.021,0.0291,56970,0
+AIIOW.US,D,20250203,000000,0.029,0.029,0.0201,0.029,2844,0
+AIIOW.US,D,20250204,000000,0.0214,0.0247,0.011,0.0247,138026,0
+AIIOW.US,D,20250205,000000,0.024,0.024,0.024,0.024,4647,0
+AIIOW.US,D,20250206,000000,0.0171,0.0313,0.0171,0.0313,2757,0
+AIIOW.US,D,20250207,000000,0.0181,0.0335,0.0181,0.033,17548,0
+AIIOW.US,D,20250210,000000,0.026,0.0278,0.026,0.0278,10797,0
+AIIOW.US,D,20250211,000000,0.03,0.0323,0.027,0.0271,68142,0
+AIIOW.US,D,20250212,000000,0.03,0.0301,0.0271,0.0271,1274,0
+AIIOW.US,D,20250213,000000,0.0272,0.032,0.027,0.032,1486,0
+AIIOW.US,D,20250214,000000,0.027,0.027101,0.0253,0.027,9981,0
+AIIOW.US,D,20250218,000000,0.02,0.0293,0.02,0.0293,4368,0
+AIIOW.US,D,20250219,000000,0.0202,0.0299,0.0201,0.0297,16060,0
+AIIOW.US,D,20250220,000000,0.0297,0.0297,0.0207,0.0283,5558,0
+AIIOW.US,D,20250221,000000,0.0211,0.0278,0.0211,0.0278,3514,0
+AIIOW.US,D,20250225,000000,0.021,0.0276,0.021,0.0276,30763,0
+AIIOW.US,D,20250227,000000,0.0216,0.0269,0.0216,0.0269,6737,0
+AIIOW.US,D,20250228,000000,0.0268,0.0295,0.0268,0.0295,1021,0
+AIIOW.US,D,20250303,000000,0.0264,0.0264,0.0264,0.0264,4890,0
+AIIOW.US,D,20250305,000000,0.0205,0.0264,0.0205,0.0261,3567,0
+AIIOW.US,D,20250306,000000,0.0208,0.0259,0.0198,0.0258,11169,0
+AIIOW.US,D,20250307,000000,0.022647,0.029,0.022647,0.029,2533,0
+AIIOW.US,D,20250310,000000,0.0172,0.0287,0.0172,0.0287,3362,0
+AIIOW.US,D,20250311,000000,0.0177,0.027,0.0176,0.027,4342,0
+AIIOW.US,D,20250313,000000,0.0249,0.0249,0.0249,0.0249,380,0
+AIIOW.US,D,20250314,000000,0.0182,0.024,0.0182,0.024,72422,0
+AIIOW.US,D,20250317,000000,0.0299,0.0311,0.0225,0.0268,787078,0
+AIIOW.US,D,20250318,000000,0.024,0.0269,0.024,0.0243,92787,0
+AIIOW.US,D,20250319,000000,0.0231,0.0319,0.0231,0.0319,115189,0
+AIIOW.US,D,20250320,000000,0.0319,0.0319,0.0227,0.03,44989,0
+AIIOW.US,D,20250321,000000,0.03,0.03,0.0236,0.026,25786,0
+AIIOW.US,D,20250324,000000,0.0272,0.031,0.0229,0.025,76610,0
+AIIOW.US,D,20250325,000000,0.026,0.0265,0.025,0.025,22075,0
+AIIOW.US,D,20250326,000000,0.0299,0.030499,0.0223,0.0298,42560,0
+AIIOW.US,D,20250327,000000,0.0227,0.0276,0.0226,0.0274,48075,0
+AIIOW.US,D,20250328,000000,0.025,0.025,0.025,0.025,4625,0
+AIIOW.US,D,20250331,000000,0.025,0.025,0.025,0.025,1962,0
+AIIOW.US,D,20250401,000000,0.0228,0.026,0.0228,0.0228,7896,0
+AIIOW.US,D,20250402,000000,0.0229,0.0258,0.0211,0.0258,3145,0
+AIIOW.US,D,20250404,000000,0.0205,0.035,0.016,0.0266,217279,0
+AIIOW.US,D,20250407,000000,0.0176,0.0267,0.0176,0.0265,16082,0
+AIIOW.US,D,20250408,000000,0.02,0.0242,0.0181,0.0242,17650,0
+AIIOW.US,D,20250409,000000,0.0192,0.0278,0.0181,0.0249,16345,0
+AIIOW.US,D,20250410,000000,0.0193,0.0193,0.0193,0.0193,520,0
+AIIOW.US,D,20250411,000000,0.026,0.0262,0.0194,0.0249,19352,0
+AIIOW.US,D,20250414,000000,0.02,0.0239,0.02,0.0239,274,0
+AIIOW.US,D,20250415,000000,0.02,0.0273,0.0161,0.0273,24095,0
+AIIOW.US,D,20250416,000000,0.0267,0.0267,0.0267,0.0267,3827,0
+AIIOW.US,D,20250417,000000,0.0265,0.0265,0.0265,0.0265,1401,0
+AIIOW.US,D,20250422,000000,0.0162,0.0259,0.016,0.0259,5020,0
+AIIOW.US,D,20250423,000000,0.0247,0.0248,0.017,0.017,1429,0
+AIIOW.US,D,20250424,000000,0.0191,0.0192,0.018,0.018,53286,0
+AIIOW.US,D,20250428,000000,0.0175,0.0239,0.0171,0.0239,7547,0
+AIIOW.US,D,20250429,000000,0.0167,0.0167,0.0167,0.0167,447,0
+AIIOW.US,D,20250501,000000,0.0168,0.0169,0.0168,0.0168,6239,0
+AIIOW.US,D,20250502,000000,0.02025,0.0203,0.02025,0.0203,3369,0
+AIIOW.US,D,20250506,000000,0.0195,0.0218,0.017,0.019501,25478,0
+AIIOW.US,D,20250507,000000,0.0242,0.0265,0.0169,0.0265,25512,0
+AIIOW.US,D,20250508,000000,0.025,0.025,0.025,0.025,16690,0
+AIIOW.US,D,20250509,000000,0.0297,0.0297,0.0239,0.024,3853,0
+AIIOW.US,D,20250512,000000,0.0182,0.022,0.0182,0.022,12166,0
+AIIOW.US,D,20250513,000000,0.0174,0.0255,0.0174,0.0255,18898,0
+AIIOW.US,D,20250514,000000,0.0246,0.0474,0.0187,0.0345,339261,0
+AIIOW.US,D,20250515,000000,0.0232,0.0349,0.0191,0.0308,122556,0
+AIIOW.US,D,20250516,000000,0.0298,0.05,0.0251,0.0404,198571,0
+AIIOW.US,D,20250519,000000,0.04,0.1875,0.04,0.0633,1281133,0
+AIIOW.US,D,20250520,000000,0.0797,0.0977,0.051,0.06,292439,0
+AIIOW.US,D,20250521,000000,0.07,0.0812,0.055,0.0649,285886,0
+AIIOW.US,D,20250522,000000,0.0594,0.0594,0.0505,0.0587,41505,0
+AIIOW.US,D,20250523,000000,0.0553,0.06,0.0305,0.05,32120,0
+AIIOW.US,D,20250527,000000,0.0687,0.0687,0.0322,0.0492,136154,0
+AIIOW.US,D,20250528,000000,0.0492,0.0757,0.0458,0.049,93435,0
+AIIOW.US,D,20250529,000000,0.0517,0.0594,0.041,0.0489,77903,0
+AIIOW.US,D,20250530,000000,0.0492,0.05,0.0454,0.0454,22446,0
+AIIOW.US,D,20250602,000000,0.045,0.0521,0.045,0.046,14960,0
+AIIOW.US,D,20250603,000000,0.046,0.053,0.046,0.049,39645,0
+AIIOW.US,D,20250604,000000,0.0524,0.0524,0.0457,0.0457,21039,0
+AIIOW.US,D,20250605,000000,0.0508,0.0575,0.047,0.0508,90204,0
+AIIOW.US,D,20250606,000000,0.0508,0.052,0.0455,0.0456,25487,0
+AIIOW.US,D,20250609,000000,0.04,0.0434,0.04,0.0434,2284,0
+AIIOW.US,D,20250610,000000,0.0402,0.0773,0.039999,0.07,422912,0
+AIIOW.US,D,20250611,000000,0.08,0.08,0.05,0.05,87505,0
+AIIOW.US,D,20250612,000000,0.05,0.05,0.041501,0.05,94260,0
+AIIOW.US,D,20250613,000000,0.05,0.0535,0.0462,0.0488,7456,0
+AIIOW.US,D,20250616,000000,0.0631,0.0631,0.0465,0.054,81394,0
+AIIOW.US,D,20250617,000000,0.0418,0.053,0.0418,0.05,6263,0
+AIIOW.US,D,20250618,000000,0.0421,0.05,0.0421,0.0421,21386,0
+AIIOW.US,D,20250620,000000,0.0519,0.0607,0.0469,0.0607,24199,0
+AIIOW.US,D,20250623,000000,0.0597,0.0597,0.045,0.048101,13760,0
+AIIOW.US,D,20250626,000000,0.04,0.0424,0.04,0.041,16743,0
+AIIOW.US,D,20250627,000000,0.0368,0.0368,0.0368,0.0368,12660,0
+AIIOW.US,D,20250630,000000,0.037,0.0563,0.037,0.0563,6761,0
+AIIOW.US,D,20250701,000000,0.0499,0.0499,0.041251,0.041251,2304,0
+AIIOW.US,D,20250702,000000,0.043,0.0497,0.0413,0.0496,13713,0
+AIIOW.US,D,20250707,000000,0.049,0.049,0.04,0.04,7250,0
+AIIOW.US,D,20250708,000000,0.0402,0.0497,0.04,0.0496,7456,0
+AIIOW.US,D,20250709,000000,0.049,0.049,0.04,0.0479,24741,0
+AIIOW.US,D,20250710,000000,0.049,0.049,0.039,0.0489,4310,0
+AIIOW.US,D,20250711,000000,0.04,0.0445,0.04,0.0445,4219,0
+AIIOW.US,D,20250714,000000,0.041301,0.0452,0.041301,0.0452,1521,0
+AIIOW.US,D,20250715,000000,0.0402,0.049,0.0402,0.049,5010,0
+AIIOW.US,D,20250716,000000,0.0583,0.0677,0.054844,0.061,208863,0
+AIIOW.US,D,20250717,000000,0.061,0.0664,0.0609,0.0613,10375,0
+AIIOW.US,D,20250718,000000,0.0613,0.0613,0.0613,0.0613,14060,0
+AIIOW.US,D,20250721,000000,0.0601,0.065,0.0601,0.0601,8828,0
+AIIOW.US,D,20250722,000000,0.0601,0.068,0.0601,0.0601,4031,0
+AIIOW.US,D,20250723,000000,0.041,0.0505,0.041,0.0505,1500,0
+AIIOW.US,D,20250724,000000,0.0546,0.0546,0.0411,0.05,1520,0
+AIIOW.US,D,20250725,000000,0.0421,0.067199,0.0411,0.0413,18542,0
+AIIOW.US,D,20250728,000000,0.0413,0.0542,0.0413,0.0422,20325,0
+AIIOW.US,D,20250729,000000,0.0422,0.0582,0.0422,0.047931,121780,0
+AIIOW.US,D,20250730,000000,0.0745,0.08,0.0516,0.0599,782832,0
+AIIOW.US,D,20250731,000000,0.052,0.055,0.0437,0.0498,84663,0
+AIIOW.US,D,20250801,000000,0.0532,0.0532,0.0371,0.0414,43267,0
+AIIOW.US,D,20250804,000000,0.0414,0.0494,0.04,0.0493,49944,0
+AIIOW.US,D,20250805,000000,0.041,0.052999,0.0401,0.045,18916,0
+AIIOW.US,D,20250806,000000,0.0411,0.0481,0.0403,0.0481,3525,0
+AIIOW.US,D,20250807,000000,0.0419,0.048,0.0419,0.0474,13503,0
+AIIOW.US,D,20250808,000000,0.0492,0.0492,0.0401,0.0401,21809,0
+AIIOW.US,D,20250811,000000,0.048,0.0495,0.0412,0.0412,17666,0
+AIIOW.US,D,20250812,000000,0.0429,0.0429,0.0429,0.0429,43432,0
+AIIOW.US,D,20250813,000000,0.046,0.057,0.046,0.0462,85119,0
+AIIOW.US,D,20250814,000000,0.045,0.0494,0.0412,0.0484,13242,0
+AIIOW.US,D,20250815,000000,0.0413,0.0485,0.0401,0.0484,33315,0
+AIIOW.US,D,20250818,000000,0.0483,0.0497,0.047843,0.047843,39293,0
+AIIOW.US,D,20250819,000000,0.0421,0.0462,0.0421,0.0462,56958,0
+AIIOW.US,D,20250820,000000,0.0413,0.0413,0.0351,0.0396,341764,0
+AIIOW.US,D,20250821,000000,0.0375,0.0396,0.0375,0.0396,48719,0
+AIIOW.US,D,20250822,000000,0.0415,0.0415,0.0351,0.0397,45490,0
+AIIOW.US,D,20250825,000000,0.0393,0.0436,0.0376,0.0425,121715,0
+AIIOW.US,D,20250826,000000,0.0485,0.0488,0.0391,0.0399,27000,0
+AIIOW.US,D,20250827,000000,0.0393,0.0483,0.0341,0.043208,54423,0
+AIIOW.US,D,20250828,000000,0.0396,0.0485,0.0396,0.0432,24753,0
+AIIOW.US,D,20250829,000000,0.0423,0.0866,0.0355,0.065,248536,0
+AIIOW.US,D,20250902,000000,0.065,0.065,0.06,0.0638,55143,0
+AIIOW.US,D,20250903,000000,0.0638,0.0686,0.0519,0.066,119569,0
+AIIOW.US,D,20250904,000000,0.0638,0.065,0.0523,0.06,70871,0
+AIIOW.US,D,20250905,000000,0.054,0.0735,0.0537,0.06,62625,0
+AIIOW.US,D,20250908,000000,0.0648,0.0649,0.0547,0.06,56931,0
+AIIOW.US,D,20250909,000000,0.0501,0.0671,0.0501,0.0534,111934,0
+AIIOW.US,D,20250910,000000,0.065,0.065,0.0462,0.0589,78126,0
+AIIOW.US,D,20250911,000000,0.0587,0.05879,0.0501,0.0501,26544,0
+AIIOW.US,D,20250912,000000,0.0501,0.054,0.0475,0.0489,49104,0
+AIIOW.US,D,20250915,000000,0.0574,0.0778,0.0465,0.0506,573086,0
+AIIOW.US,D,20250916,000000,0.0523,0.0775,0.0523,0.0645,196843,0
+AIIOW.US,D,20250917,000000,0.0643,0.0775,0.0625,0.071,186208,0
+AIIOW.US,D,20250918,000000,0.0761,0.17,0.0708,0.1375,603561,0
+AIIOW.US,D,20250919,000000,0.16,0.16,0.0998,0.12,258044,0
+AIIOW.US,D,20250922,000000,0.121,0.155,0.115,0.1299,98908,0
+AIIOW.US,D,20250923,000000,0.1298,0.1331,0.115,0.12,20943,0
+AIIOW.US,D,20250924,000000,0.1296,0.1524,0.115001,0.15,89243,0
+AIIOW.US,D,20250925,000000,0.155,0.17,0.12,0.15,131114,0
+AIIOW.US,D,20250926,000000,0.1505,0.17,0.13,0.15,87628,0
+AIIOW.US,D,20250929,000000,0.14,0.175,0.1213,0.14,57818,0
+AIIOW.US,D,20250930,000000,0.16,0.174999,0.1395,0.166699,305397,0
+AIIOW.US,D,20251001,000000,0.175,0.18,0.16,0.1738,176490,0
+AIIOW.US,D,20251002,000000,0.1696,0.17,0.14,0.16,91762,0
+AIIOW.US,D,20251003,000000,0.158751,0.17,0.13,0.17,87039,0
+AIIOW.US,D,20251006,000000,0.17,0.17,0.1286,0.1286,207875,0
+AIIOW.US,D,20251007,000000,0.1314,0.1496,0.11,0.11,302816,0
+AIIOW.US,D,20251008,000000,0.12,0.1403,0.1102,0.14,433709,0
+AIIOW.US,D,20251009,000000,0.15,0.1775,0.11,0.1775,264582,0
+AIIOW.US,D,20251010,000000,0.18,0.2,0.131,0.1484,260311,0
+AIIOW.US,D,20251013,000000,0.15,0.1753,0.133,0.1599,46151,0
+AIIOW.US,D,20251014,000000,0.1589,0.1997,0.1435,0.1886,154345,0
+AIIOW.US,D,20251015,000000,0.1605,0.19,0.1605,0.18,38654,0
+AIIOW.US,D,20251016,000000,0.1717,0.1774,0.1557,0.1557,32968,0
+AIIOW.US,D,20251017,000000,0.15,0.18,0.15,0.18,73485,0
+AIIOW.US,D,20251020,000000,0.18,0.2,0.169,0.1739,168411,0
+AIIOW.US,D,20251021,000000,0.1975,0.1975,0.173,0.1902,50044,0
+AIIOW.US,D,20251022,000000,0.1734,0.1795,0.15,0.15,51411,0
+AIIOW.US,D,20251023,000000,0.1601,0.1601,0.15,0.15415,27690,0
+AIIOW.US,D,20251024,000000,0.1573,0.17,0.1322,0.1686,57035,0
+AIIOW.US,D,20251027,000000,0.17,0.17,0.148,0.1699,48300,0
+AIIOW.US,D,20251028,000000,0.1703,0.1703,0.1481,0.1599,20069,0
+AIIOW.US,D,20251029,000000,0.15,0.15,0.1322,0.1499,15797,0
+AIIOW.US,D,20251030,000000,0.1322,0.15,0.06,0.1098,381746,0
+AIIOW.US,D,20251031,000000,0.0901,0.12,0.0901,0.1,37769,0
+AIIOW.US,D,20251103,000000,0.081,0.11,0.07,0.08,58318,0
+AIIOW.US,D,20251104,000000,0.0987,0.0987,0.0692,0.0725,125390,0
+AIIOW.US,D,20251105,000000,0.0995,0.1489,0.0739,0.09,94314,0
+AIIOW.US,D,20251106,000000,0.082,0.11,0.082,0.0854,17406,0
+AIIOW.US,D,20251107,000000,0.1061,0.1061,0.081,0.092,5467,0
+AIIOW.US,D,20251110,000000,0.0821,0.1399,0.0821,0.1184,39247,0
+AIIOW.US,D,20251111,000000,0.120101,0.123,0.1171,0.123,19879,0
+AIIOW.US,D,20251112,000000,0.123,0.123,0.1169,0.1173,4043,0
+AIIOW.US,D,20251113,000000,0.117,0.1475,0.093301,0.13,13803,0
+AIIOW.US,D,20251114,000000,0.105,0.121,0.081,0.0959,67060,0
+AIIOW.US,D,20251117,000000,0.1,0.119,0.091,0.100001,21568,0
+AIIOW.US,D,20251118,000000,0.088,0.121,0.088,0.11,41960,0
+AIIOW.US,D,20251119,000000,0.1132,0.121,0.1132,0.121,11729,0
+AIIOW.US,D,20251120,000000,0.1212,0.1212,0.0969,0.12,51489,0
+AIIOW.US,D,20251121,000000,0.12,0.1443,0.1165,0.1307,82573,0
+AIIOW.US,D,20251124,000000,0.1261,0.1289,0.1227,0.1249,8156,0
+AIIOW.US,D,20251125,000000,0.122849,0.129,0.1167,0.1167,5354,0
+AIIOW.US,D,20251126,000000,0.124,0.1289,0.124,0.1289,4633,0
+AIIOW.US,D,20251128,000000,0.149,0.15,0.1249,0.15,25794,0
+AIIOW.US,D,20251201,000000,0.1195,0.1195,0.0675,0.0675,31778,0
+AIIOW.US,D,20251202,000000,0.0805,0.1166,0.0805,0.1165,16974,0
+AIIOW.US,D,20251203,000000,0.1166,0.14,0.1165,0.13,24241,0
+AIIOW.US,D,20251204,000000,0.14,0.141,0.1284,0.1409,13107,0
+AIIOW.US,D,20251205,000000,0.149,0.16,0.1429,0.1499,54255,0
+AIIOW.US,D,20251208,000000,0.145,0.145,0.085,0.0999,30232,0
+AIIOW.US,D,20251209,000000,0.11,0.1411,0.0999,0.1397,25400,0
+AIIOW.US,D,20251210,000000,0.12475,0.1355,0.12475,0.1355,469,0
+AIIOW.US,D,20251211,000000,0.0956,0.1011,0.0956,0.1002,6644,0
+AIIOW.US,D,20251212,000000,0.0901,0.1,0.0901,0.095,44322,0
+AIIOW.US,D,20251215,000000,0.0999,0.0999,0.0999,0.0999,382,0
+AIIOW.US,D,20251216,000000,0.09,0.0997,0.0851,0.0889,8741,0
+AIIOW.US,D,20251217,000000,0.088,0.088,0.0799,0.0799,19997,0
+AIIOW.US,D,20251218,000000,0.0799,0.0799,0.0601,0.0794,36637,0
+AIIOW.US,D,20251219,000000,0.074951,0.074951,0.07,0.07,7284,0
+AIIOW.US,D,20251222,000000,0.0675,0.07,0.06,0.067499,7591,0
+AIIOW.US,D,20251223,000000,0.0674,0.0699,0.065,0.065,7973,0
+AIIOW.US,D,20251226,000000,0.06,0.0696,0.0451,0.067049,20071,0
+AIIOW.US,D,20251229,000000,0.069299,0.0693,0.054,0.0636,9539,0
+AIIOW.US,D,20251230,000000,0.0676,0.0693,0.0485,0.0569,24289,0
+AIIOW.US,D,20251231,000000,0.0569,0.0569,0.049899,0.0502,10714,0
+AIIOW.US,D,20260102,000000,0.05021,0.0693,0.05021,0.0598,16980,0
+AIIOW.US,D,20260105,000000,0.06,0.0694,0.06,0.06,17667,0
+AIIOW.US,D,20260106,000000,0.07,0.0821,0.063,0.08,14538,0
+AIIOW.US,D,20260107,000000,0.0937,0.0998,0.0876,0.09,26321,0
+AIIOW.US,D,20260108,000000,0.0998,0.0998,0.046,0.0796,81732,0
+AIIOW.US,D,20260109,000000,0.0674,0.08,0.06,0.075,11307,0
+AIIOW.US,D,20260112,000000,0.07,0.07,0.0512,0.0623,74539,0
+AIIOW.US,D,20260114,000000,0.0501,0.0613,0.05,0.0606,11237,0
+AIIOW.US,D,20260116,000000,0.05,0.0616,0.05,0.0616,2556,0
+AIIOW.US,D,20260120,000000,0.05,0.05,0.034999,0.044,63142,0
+AIIOW.US,D,20260121,000000,0.041,0.059,0.0401,0.045564,134240,0
+AIIOW.US,D,20260122,000000,0.0405,0.0577,0.0405,0.0458,7364,0
+AIIOW.US,D,20260123,000000,0.0475,0.06,0.04,0.0469,90996,0
+AIIOW.US,D,20260127,000000,0.0469,0.054,0.0437,0.047,14974,0
+AIIOW.US,D,20260128,000000,0.0469,0.0592,0.0401,0.0584,26499,0
+AIIOW.US,D,20260129,000000,0.0583,0.0583,0.0426,0.0426,2694,0
+AIIOW.US,D,20260130,000000,0.0426,0.0426,0.041,0.041,13072,0
+AIIOW.US,D,20260202,000000,0.0401,0.045,0.0401,0.045,4794,0
+AIIOW.US,D,20260203,000000,0.0402,0.0486,0.0402,0.0486,14049,0
+AIIOW.US,D,20260204,000000,0.0401,0.0403,0.0252,0.04,125152,0
+AIIOW.US,D,20260205,000000,0.0398,0.0399,0.0398,0.0399,2001,0
+AIIOW.US,D,20260206,000000,0.038,0.0399,0.0333,0.0399,2394,0
+AIIOW.US,D,20260209,000000,0.0426,0.05,0.0371,0.0472,53904,0
+AIIOW.US,D,20260210,000000,0.0383,0.0472,0.0383,0.047099,4000,0
+AIIOW.US,D,20260211,000000,0.0498,0.0498,0.022167,0.0231,118364,0
+AIIOW.US,D,20260212,000000,0.032001,0.0409,0.0234,0.0336,77372,0
+AIIOW.US,D,20260213,000000,0.0336,0.0349,0.0253,0.0304,10941,0
+AIIOW.US,D,20260217,000000,0.0261,0.0275,0.0194,0.0248,224354,0
+AIIOW.US,D,20260218,000000,0.0156,0.0248,0.0156,0.0243,33155,0
diff --git a/daily/us/nasdaq stocks/1/akro.us.txt b/daily/us/nasdaq stocks/1/akro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..507bcf09597f1ff8a9608dfaa48f8d96150f1e9b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/akro.us.txt	
@@ -0,0 +1,1628 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKRO.US,D,20190620,000000,16.16,21.94,16.06,18.32,2983284,0
+AKRO.US,D,20190621,000000,17.58,19.7,16.86,19.7,304377,0
+AKRO.US,D,20190624,000000,19.74,20.83,18.7033,19.04,296363,0
+AKRO.US,D,20190625,000000,19.11,19.11,17.4167,18.08,201909,0
+AKRO.US,D,20190626,000000,18.34,20.13,17.4066,19.83,138763,0
+AKRO.US,D,20190627,000000,19.76,19.76,18.2225,18.56,50364,0
+AKRO.US,D,20190628,000000,18.62,19.73,18.58,19.15,87694,0
+AKRO.US,D,20190701,000000,19.36,20.42,18.72,19.03,160896,0
+AKRO.US,D,20190702,000000,18.71,18.77,17.688,18.35,60554,0
+AKRO.US,D,20190703,000000,18.49,19.19,17.87,19.19,61009,0
+AKRO.US,D,20190705,000000,19.2,19.72,17.12,19.18,144768,0
+AKRO.US,D,20190708,000000,18.82,18.9008,17.7001,17.85,39063,0
+AKRO.US,D,20190709,000000,17.85,18.35,17.12,17.2,85980,0
+AKRO.US,D,20190710,000000,17.49,17.49,16.1487,16.89,80373,0
+AKRO.US,D,20190711,000000,16.68,18.85,16.08,18.37,153550,0
+AKRO.US,D,20190712,000000,18.59,19.88,17.16,19.88,62657,0
+AKRO.US,D,20190715,000000,20.4,20.81,19.831,20.75,99573,0
+AKRO.US,D,20190716,000000,20.8,21,20.5,20.53,72123,0
+AKRO.US,D,20190717,000000,20.45,21.89,19.08,21.55,138521,0
+AKRO.US,D,20190718,000000,21.26,21.54,20.425,20.64,72307,0
+AKRO.US,D,20190719,000000,20.55,22.9061,19.58,20.78,34967,0
+AKRO.US,D,20190722,000000,20.53,22.735,19.72,22.38,77467,0
+AKRO.US,D,20190723,000000,22.58,24.82,22.58,23.35,120588,0
+AKRO.US,D,20190724,000000,23.35,24.89,22.86,22.86,19714,0
+AKRO.US,D,20190725,000000,22.77,26.18,22.2507,25.41,39738,0
+AKRO.US,D,20190726,000000,25.63,26.8712,25.1874,26.12,32268,0
+AKRO.US,D,20190729,000000,26,26,22.33,24.09,123984,0
+AKRO.US,D,20190730,000000,24.33,24.89,23.31,23.76,32119,0
+AKRO.US,D,20190731,000000,23.55,24.9,23.515,24.2,47270,0
+AKRO.US,D,20190801,000000,24.4,25.3635,24.25,24.37,47634,0
+AKRO.US,D,20190802,000000,24.31,26.28,23.54,25.3,40267,0
+AKRO.US,D,20190805,000000,25.19,25.75,23.58,24.31,49170,0
+AKRO.US,D,20190806,000000,24.52,26.91,23.6034,26.1,99005,0
+AKRO.US,D,20190807,000000,25.89,29.48,24.745,28.01,68969,0
+AKRO.US,D,20190808,000000,27.98,30.13,24.5,27.1,62502,0
+AKRO.US,D,20190809,000000,26.99,28.385,24.3,25.95,299272,0
+AKRO.US,D,20190812,000000,25.35,27.21,25.01,26,86125,0
+AKRO.US,D,20190813,000000,26.45,27.45,25.25,26.28,152603,0
+AKRO.US,D,20190814,000000,26.05,27.5,25,26.06,57820,0
+AKRO.US,D,20190815,000000,26.7,27.27,24.81,26.5,70289,0
+AKRO.US,D,20190816,000000,26.765,27.2217,25.65,26.34,81460,0
+AKRO.US,D,20190819,000000,26.58,29.3,25.0612,27.59,92443,0
+AKRO.US,D,20190820,000000,27.42,29.37,27.03,27.52,80151,0
+AKRO.US,D,20190821,000000,27.78,29.54,27.78,28.74,93596,0
+AKRO.US,D,20190822,000000,28.75,29,27.5424,28.29,74456,0
+AKRO.US,D,20190823,000000,28.11,28.99,27.55,28.16,38216,0
+AKRO.US,D,20190826,000000,28.43,29.5386,25.38,28.65,146852,0
+AKRO.US,D,20190827,000000,28.65,28.875,27.07,28.41,102060,0
+AKRO.US,D,20190828,000000,28.47,30.065,26.84,29.88,183091,0
+AKRO.US,D,20190829,000000,29.97,30.302,28.1,28.53,116509,0
+AKRO.US,D,20190830,000000,28.8,28.85,26.7338,27.71,89168,0
+AKRO.US,D,20190903,000000,27.78,29.89,27,27.53,60083,0
+AKRO.US,D,20190904,000000,27.78,28.415,25.8,26.97,92537,0
+AKRO.US,D,20190905,000000,26.63,27.995,25.01,26.85,101267,0
+AKRO.US,D,20190906,000000,27.02,27.155,25.41,25.94,77487,0
+AKRO.US,D,20190909,000000,26.02,26.2,21.45,22.37,96340,0
+AKRO.US,D,20190910,000000,22.26,22.39,20.56,21.45,117407,0
+AKRO.US,D,20190911,000000,21.44,22.47,20.91,21.32,66951,0
+AKRO.US,D,20190912,000000,20.93,21.785,20.13,21.05,77963,0
+AKRO.US,D,20190913,000000,21.07,21.43,20.13,20.2,97655,0
+AKRO.US,D,20190916,000000,20.16,20.63,18.37,19.04,138886,0
+AKRO.US,D,20190917,000000,18.9,20.3391,17.195,19.74,129643,0
+AKRO.US,D,20190918,000000,19.68,19.8,18.53,19,197874,0
+AKRO.US,D,20190919,000000,19.06,19.655,17.6,18.01,130488,0
+AKRO.US,D,20190920,000000,18.2,19.5,17.78,18.88,911895,0
+AKRO.US,D,20190923,000000,19.07,20.41,19.07,19.96,121048,0
+AKRO.US,D,20190924,000000,20.07,21.26,18.96,19.9,180913,0
+AKRO.US,D,20190925,000000,19.7,19.84,18.83,19.16,170975,0
+AKRO.US,D,20190926,000000,19.16,21.7,18.95,21.1,94883,0
+AKRO.US,D,20190927,000000,21.21,21.654,19.345,19.83,142617,0
+AKRO.US,D,20190930,000000,19.89,23.09,19.89,22.75,160088,0
+AKRO.US,D,20191001,000000,22.74,24.82,22.74,23.96,164694,0
+AKRO.US,D,20191002,000000,23.82,25.97,21.58,22.29,153284,0
+AKRO.US,D,20191003,000000,22.5,23.6,20.17,20.75,59649,0
+AKRO.US,D,20191004,000000,20.86,20.98,19.075,19.73,54140,0
+AKRO.US,D,20191007,000000,19.34,19.75,18.04,18.45,200850,0
+AKRO.US,D,20191008,000000,18.46,18.5,17.16,17.97,90461,0
+AKRO.US,D,20191009,000000,18.18,18.34,17.255,17.37,105990,0
+AKRO.US,D,20191010,000000,17.47,17.945,17.01,17.74,48431,0
+AKRO.US,D,20191011,000000,17.83,18.69,17.38,18.25,41364,0
+AKRO.US,D,20191014,000000,18.31,19.119,18.1,18.69,60052,0
+AKRO.US,D,20191015,000000,18.81,19.465,18.48,18.89,49102,0
+AKRO.US,D,20191016,000000,19,19.99,18.66,19.62,51337,0
+AKRO.US,D,20191017,000000,19.7,20.88,19.57,20.58,97758,0
+AKRO.US,D,20191018,000000,20.44,20.98,19.55,20.43,53832,0
+AKRO.US,D,20191021,000000,20.56,21.45,20.4,21.03,44218,0
+AKRO.US,D,20191022,000000,21.18,21.29,20.345,20.92,49799,0
+AKRO.US,D,20191023,000000,20.92,21.4494,19.99,20.29,50440,0
+AKRO.US,D,20191024,000000,20.31,21.285,19.91,21.06,111196,0
+AKRO.US,D,20191025,000000,21.03,21.91,20.46,20.99,144698,0
+AKRO.US,D,20191028,000000,21.37,22.21,20.11,20.21,76820,0
+AKRO.US,D,20191029,000000,20.24,22.14,19.82,22.01,65476,0
+AKRO.US,D,20191030,000000,22.05,23.55,21.6,23.35,89275,0
+AKRO.US,D,20191031,000000,23.37,23.75,22.54,23.21,52910,0
+AKRO.US,D,20191101,000000,23.34,23.9,22.25,23.2,44408,0
+AKRO.US,D,20191104,000000,23.35,24.2434,21.64,21.96,64517,0
+AKRO.US,D,20191105,000000,21.96,22.035,20.8,20.96,45976,0
+AKRO.US,D,20191106,000000,18.9,21.74,18.6,20.47,35534,0
+AKRO.US,D,20191107,000000,20.64,21.345,19,20.42,47526,0
+AKRO.US,D,20191108,000000,20.37,21.19,19.765,19.97,62328,0
+AKRO.US,D,20191111,000000,19.87,20.78,19.49,19.63,67310,0
+AKRO.US,D,20191112,000000,19.26,20.05,17.63,18.77,75946,0
+AKRO.US,D,20191113,000000,18.92,20.07,18.61,18.89,35945,0
+AKRO.US,D,20191114,000000,19,20.1988,18.73,19.97,80035,0
+AKRO.US,D,20191115,000000,20.1,20.38,18.66,19.48,77834,0
+AKRO.US,D,20191118,000000,19.4,20.6544,19.075,20.32,104987,0
+AKRO.US,D,20191119,000000,20.3,21.71,20.05,21.69,131483,0
+AKRO.US,D,20191120,000000,21.88,22.42,20.33,20.65,124255,0
+AKRO.US,D,20191121,000000,21.3294,21.3294,19.83,20.33,64156,0
+AKRO.US,D,20191122,000000,20.755,20.755,19.49,19.83,67700,0
+AKRO.US,D,20191125,000000,19.7,20.14,18.145,18.9,91748,0
+AKRO.US,D,20191126,000000,19,20.65,18.4,19.36,102781,0
+AKRO.US,D,20191127,000000,19.49,19.835,18.78,19.19,69199,0
+AKRO.US,D,20191129,000000,18.5,19.89,18.5,19.69,25467,0
+AKRO.US,D,20191202,000000,19.65,20.58,18.94,20.4,44811,0
+AKRO.US,D,20191203,000000,20.27,20.8599,18.6,19.56,96265,0
+AKRO.US,D,20191204,000000,19.6,20.42,18.87,20.11,81921,0
+AKRO.US,D,20191205,000000,19.86,22.86,19.79,22.06,97820,0
+AKRO.US,D,20191206,000000,22.25,24.31,21.33,22.99,125878,0
+AKRO.US,D,20191209,000000,22.98,25.06,22.21,23.17,83018,0
+AKRO.US,D,20191210,000000,23.11,25.5,23.11,24.35,91515,0
+AKRO.US,D,20191211,000000,24.36,25.3,22.55,23,74322,0
+AKRO.US,D,20191212,000000,23.02,23.45,19.69,20.28,106154,0
+AKRO.US,D,20191213,000000,20.5,21.54,20.31,21.09,55270,0
+AKRO.US,D,20191216,000000,20.96,21.94,18.88,19.45,141793,0
+AKRO.US,D,20191217,000000,19.5,20.57,18.41,19.09,175259,0
+AKRO.US,D,20191218,000000,19.13,19.55,18.84,19.4,92007,0
+AKRO.US,D,20191219,000000,19.38,19.43,18.51,18.99,137416,0
+AKRO.US,D,20191220,000000,18.91,20.94,18.9,20.44,528941,0
+AKRO.US,D,20191223,000000,20.68,22.93,20.01,21.72,120216,0
+AKRO.US,D,20191224,000000,21.83,22.58,21.205,21.41,35739,0
+AKRO.US,D,20191226,000000,21.58,23.13,21.25,22.55,126048,0
+AKRO.US,D,20191227,000000,22.77,23.52,21.56,23.08,104804,0
+AKRO.US,D,20191230,000000,23.12,34,22.95,27.27,831883,0
+AKRO.US,D,20191231,000000,26.22,27.1352,21.8,22.195,349993,0
+AKRO.US,D,20200102,000000,22.31,22.9613,19.35,20.08,302106,0
+AKRO.US,D,20200103,000000,20.1,20.79,18.87,19.17,187422,0
+AKRO.US,D,20200106,000000,19.02,20.38,16.8701,19.94,677807,0
+AKRO.US,D,20200107,000000,20.75,20.9,19.75,20.11,311909,0
+AKRO.US,D,20200108,000000,20.05,20.3,19.67,19.75,250923,0
+AKRO.US,D,20200109,000000,19.85,20.505,19.81,19.96,118259,0
+AKRO.US,D,20200110,000000,20.1,20.3,19.8,20.23,155740,0
+AKRO.US,D,20200113,000000,20.4,20.87,19.79,20.11,606827,0
+AKRO.US,D,20200114,000000,20.12,20.42,19.7,19.84,75979,0
+AKRO.US,D,20200115,000000,19.85,20.08,19.67,19.69,85961,0
+AKRO.US,D,20200116,000000,19.79,20.0019,19.67,19.69,234552,0
+AKRO.US,D,20200117,000000,19.79,20.45,19.7101,20.18,121991,0
+AKRO.US,D,20200121,000000,21.44,23.31,21,22.94,377568,0
+AKRO.US,D,20200122,000000,23.04,24.09,21.84,23.31,216075,0
+AKRO.US,D,20200123,000000,23.4,25.94,23.24,24.5,167795,0
+AKRO.US,D,20200124,000000,24.7,25.16,23.16,24.71,152605,0
+AKRO.US,D,20200127,000000,24.42,25.75,23.26,23.59,124639,0
+AKRO.US,D,20200128,000000,23.76,24.36,23.467,23.7,67487,0
+AKRO.US,D,20200129,000000,23.5,24.74,23.5,23.9,54855,0
+AKRO.US,D,20200130,000000,24.05,25.29,23.75,24.9,81992,0
+AKRO.US,D,20200131,000000,25,25.26,24.25,24.69,119007,0
+AKRO.US,D,20200203,000000,24.6,25.32,24.21,24.65,123093,0
+AKRO.US,D,20200204,000000,24.74,25.97,24.3921,25.4,210014,0
+AKRO.US,D,20200205,000000,25.43,26.26,25.22,26.07,70551,0
+AKRO.US,D,20200206,000000,26.23,27.16,26.23,26.92,148896,0
+AKRO.US,D,20200207,000000,26.53,26.92,25.34,26.09,110404,0
+AKRO.US,D,20200210,000000,27.17,27.215,26.24,26.92,90435,0
+AKRO.US,D,20200211,000000,27.08,27.27,26.5,27.05,105405,0
+AKRO.US,D,20200212,000000,27.1,27.1,24.64,24.97,91978,0
+AKRO.US,D,20200213,000000,25.12,25.89,24.69,25.33,81803,0
+AKRO.US,D,20200214,000000,25.62,25.84,22.75,24.02,190231,0
+AKRO.US,D,20200218,000000,24.98,25.5,23.95,24.07,88868,0
+AKRO.US,D,20200219,000000,24.19,24.8665,23.57,23.69,66604,0
+AKRO.US,D,20200220,000000,23.35,23.54,22.55,23.15,125248,0
+AKRO.US,D,20200221,000000,23.19,23.8999,22.5,22.59,250390,0
+AKRO.US,D,20200224,000000,23,25.1,22.6,24.15,561846,0
+AKRO.US,D,20200225,000000,24.1,24.2433,22.19,22.34,215719,0
+AKRO.US,D,20200226,000000,22.3,22.87,22.02,22.17,107831,0
+AKRO.US,D,20200227,000000,22.06,22.78,21.66,21.99,103592,0
+AKRO.US,D,20200228,000000,21.55,22.21,20.55,21.77,153560,0
+AKRO.US,D,20200302,000000,23.24,23.64,22.61,22.92,187571,0
+AKRO.US,D,20200303,000000,23,23.49,22.43,22.72,132594,0
+AKRO.US,D,20200304,000000,23.17,24.25,23.13,23.66,164097,0
+AKRO.US,D,20200305,000000,23.35,24,23,23.82,164039,0
+AKRO.US,D,20200306,000000,23.42,24.935,23.26,24.41,197995,0
+AKRO.US,D,20200309,000000,23.38,24.21,21.78,22.05,185983,0
+AKRO.US,D,20200310,000000,22.41,22.99,21.4531,21.95,157247,0
+AKRO.US,D,20200311,000000,21.59,22.4,20.5,21.01,185755,0
+AKRO.US,D,20200312,000000,19.99,20.375,14.7069,15.005,283395,0
+AKRO.US,D,20200313,000000,15.66,19.06,10.78,19,335443,0
+AKRO.US,D,20200316,000000,17,17.48,12.53,13.04,214534,0
+AKRO.US,D,20200317,000000,13.54,15.38,13.05,15.03,207753,0
+AKRO.US,D,20200318,000000,14.33,14.87,12.5072,12.8,117619,0
+AKRO.US,D,20200319,000000,12.88,16.5,12.88,15.65,156869,0
+AKRO.US,D,20200320,000000,16.12,19.9,15.2906,16.88,547634,0
+AKRO.US,D,20200323,000000,17.04,18.74,15.02,16.56,142253,0
+AKRO.US,D,20200324,000000,17.4,17.595,16.01,16.75,123276,0
+AKRO.US,D,20200325,000000,16.6,18.68,16.25,16.73,125677,0
+AKRO.US,D,20200326,000000,16.84,17.9626,16,16.96,172405,0
+AKRO.US,D,20200327,000000,16.44,17.67,15.75,16.12,87706,0
+AKRO.US,D,20200330,000000,16.38,17.2,16.15,17.18,109596,0
+AKRO.US,D,20200331,000000,18.08,22.39,18.08,21.2,1604873,0
+AKRO.US,D,20200401,000000,20.92,21.19,17.665,19.25,389491,0
+AKRO.US,D,20200402,000000,19.09,19.5,18.27,19.35,148857,0
+AKRO.US,D,20200403,000000,19.24,20,18.5,20,181723,0
+AKRO.US,D,20200406,000000,20.87,21.99,19.52,20.29,152122,0
+AKRO.US,D,20200407,000000,20.37,20.95,18.57,19.8,228465,0
+AKRO.US,D,20200408,000000,19.97,20.99,18.85,20.96,160697,0
+AKRO.US,D,20200409,000000,21.34,24.56,20.86,24.15,157791,0
+AKRO.US,D,20200413,000000,23.08,23.35,20.04,20.91,234988,0
+AKRO.US,D,20200414,000000,21.51,22.9955,21.0301,22.26,138898,0
+AKRO.US,D,20200415,000000,21.48,22.2,21,21.43,109616,0
+AKRO.US,D,20200416,000000,21.66,22.16,20.49,21.16,112848,0
+AKRO.US,D,20200417,000000,21.22,21.7278,20.27,20.56,153956,0
+AKRO.US,D,20200420,000000,20.44,21.99,20.44,21.72,198842,0
+AKRO.US,D,20200421,000000,21.5,21.99,19.98,20.83,111299,0
+AKRO.US,D,20200422,000000,21.1,21.29,19.42,19.75,157157,0
+AKRO.US,D,20200423,000000,19.44,20.32,19.25,19.4,330074,0
+AKRO.US,D,20200424,000000,19.45,19.71,18.36,19.5,382096,0
+AKRO.US,D,20200427,000000,20.09,22.74,20.02,22.06,157305,0
+AKRO.US,D,20200428,000000,22,22,20.37,20.95,76981,0
+AKRO.US,D,20200429,000000,21.38,22.5,20.65,21.5,178548,0
+AKRO.US,D,20200430,000000,21.09,21.75,19.63,20.4,111144,0
+AKRO.US,D,20200501,000000,19.51,21.99,19.51,21.09,109836,0
+AKRO.US,D,20200504,000000,21.05,21.9299,20.6,21.14,64322,0
+AKRO.US,D,20200505,000000,21.21,22.14,20.435,20.87,241320,0
+AKRO.US,D,20200506,000000,20.87,21.4,20.53,20.55,152424,0
+AKRO.US,D,20200507,000000,20.84,23.32,20.84,21.72,267940,0
+AKRO.US,D,20200508,000000,22.12,22.7499,21.7201,22.01,99960,0
+AKRO.US,D,20200511,000000,22,22.926,21.53,22,223148,0
+AKRO.US,D,20200512,000000,22.44,22.5,21.3,21.89,241605,0
+AKRO.US,D,20200513,000000,21.88,22.5,19.58,20.53,159767,0
+AKRO.US,D,20200514,000000,20.45,23.5,20.45,22.51,272109,0
+AKRO.US,D,20200515,000000,22.48,23.18,22.053,22.99,98822,0
+AKRO.US,D,20200518,000000,23.5,23.57,22.41,22.69,138547,0
+AKRO.US,D,20200519,000000,22.59,23.58,22.55,23.22,167114,0
+AKRO.US,D,20200520,000000,23.41,24.605,23.21,24.35,218731,0
+AKRO.US,D,20200521,000000,24.39,24.9899,23.3778,23.43,126921,0
+AKRO.US,D,20200522,000000,23.35,24.25,23.061,24.21,134253,0
+AKRO.US,D,20200526,000000,25.14,25.35,24.03,24.41,182436,0
+AKRO.US,D,20200527,000000,24.85,25.2,23.53,24.93,134885,0
+AKRO.US,D,20200528,000000,24.99,25.88,24.82,25.06,143816,0
+AKRO.US,D,20200529,000000,24.97,25.79,24.22,25.42,268920,0
+AKRO.US,D,20200601,000000,25.41,27.3,24.85,25.2,122910,0
+AKRO.US,D,20200602,000000,25.24,26.49,24.94,25.98,202215,0
+AKRO.US,D,20200603,000000,26.2,26.47,22.51,22.78,261383,0
+AKRO.US,D,20200604,000000,22.79,25.06,22.79,24.37,217858,0
+AKRO.US,D,20200605,000000,24.82,25.05,23.485,24.05,162090,0
+AKRO.US,D,20200608,000000,24.33,25.88,23.8502,25.64,129931,0
+AKRO.US,D,20200609,000000,25.23,25.526,24.2955,25.04,115054,0
+AKRO.US,D,20200610,000000,24.98,26.99,24.6,25.1,137313,0
+AKRO.US,D,20200611,000000,24.73,24.95,23.1,23.4,167070,0
+AKRO.US,D,20200612,000000,23.97,24.8865,23.37,24.28,354327,0
+AKRO.US,D,20200615,000000,23.74,26.1,23.74,24.89,177249,0
+AKRO.US,D,20200616,000000,25,25.49,24.36,24.84,264749,0
+AKRO.US,D,20200617,000000,25.23,26.25,25.005,25.7,224797,0
+AKRO.US,D,20200618,000000,26.3,26.87,25.39,26.51,158551,0
+AKRO.US,D,20200619,000000,26.5,26.76,25.86,26.76,358255,0
+AKRO.US,D,20200622,000000,26.8,27.16,25.96,26.76,240868,0
+AKRO.US,D,20200623,000000,27.06,27.23,25.9,26.12,209741,0
+AKRO.US,D,20200624,000000,26.1,26.1,23.79,24.52,183582,0
+AKRO.US,D,20200625,000000,24.63,26.47,24.208,25.22,172230,0
+AKRO.US,D,20200626,000000,25.16,25.16,23.24,23.5,637082,0
+AKRO.US,D,20200629,000000,23.57,23.73,22.1,22.89,391828,0
+AKRO.US,D,20200630,000000,23.6,24.95,22.87,24.92,653177,0
+AKRO.US,D,20200701,000000,35.1,35.3,31.12,33.37,3010900,0
+AKRO.US,D,20200702,000000,32.5,33.79,31.03,33.02,552317,0
+AKRO.US,D,20200706,000000,32.25,35.34,32.2,34.96,661492,0
+AKRO.US,D,20200707,000000,35.78,38.685,34.76,37.06,913100,0
+AKRO.US,D,20200708,000000,41,41.16,37.5,39.16,2426326,0
+AKRO.US,D,20200709,000000,38.54,40.615,38.5,39.92,742000,0
+AKRO.US,D,20200710,000000,39.8,39.8,35.9,37.67,598233,0
+AKRO.US,D,20200713,000000,38.01,39.28,34.83,36.8,913710,0
+AKRO.US,D,20200714,000000,33.7,35.935,32.5027,35.19,719464,0
+AKRO.US,D,20200715,000000,35.5,38.15,34.92,37.31,496390,0
+AKRO.US,D,20200716,000000,36.85,37.69,36.06,37.3,180076,0
+AKRO.US,D,20200717,000000,37.27,38,36.41,37.18,171005,0
+AKRO.US,D,20200720,000000,38.03,38.49,36.75,37.99,394542,0
+AKRO.US,D,20200721,000000,38.23,39.1,35.95,36.42,274384,0
+AKRO.US,D,20200722,000000,36.39,37.23,35.6601,36.93,267934,0
+AKRO.US,D,20200723,000000,36.93,37.1715,35.01,35.82,235060,0
+AKRO.US,D,20200724,000000,35.41,36.51,34.98,35.8,177114,0
+AKRO.US,D,20200727,000000,35.6,38.26,35.5,38.07,320919,0
+AKRO.US,D,20200728,000000,37.77,38,35.775,36.07,246768,0
+AKRO.US,D,20200729,000000,36.24,36.565,35.19,35.64,129295,0
+AKRO.US,D,20200730,000000,35.23,36.68,35.23,36.12,153042,0
+AKRO.US,D,20200731,000000,36.12,36.22,34.14,35.11,390961,0
+AKRO.US,D,20200803,000000,35.36,36.9899,34.5548,36.24,245062,0
+AKRO.US,D,20200804,000000,36.14,36.85,35.5,36.64,157849,0
+AKRO.US,D,20200805,000000,37.01,37.8784,35.74,36,214521,0
+AKRO.US,D,20200806,000000,36,36.5994,35.28,36,193055,0
+AKRO.US,D,20200807,000000,35.9,36.62,35.08,35.16,177062,0
+AKRO.US,D,20200810,000000,34.61,36.1,34.51,35.17,206985,0
+AKRO.US,D,20200811,000000,35.22,35.895,34.65,34.93,255504,0
+AKRO.US,D,20200812,000000,35.02,35.28,33.237,34.46,133506,0
+AKRO.US,D,20200813,000000,34.04,35.19,33.87,34.61,249058,0
+AKRO.US,D,20200814,000000,34.67,35.12,32.85,33.99,266045,0
+AKRO.US,D,20200817,000000,34.02,35.32,33.895,34.65,142169,0
+AKRO.US,D,20200818,000000,34.67,36.27,33.91,36.02,303596,0
+AKRO.US,D,20200819,000000,35.9,36.21,34.85,35.35,103842,0
+AKRO.US,D,20200820,000000,35.14,35.22,33.96,34.44,122652,0
+AKRO.US,D,20200821,000000,34.31,34.755,34.045,34.54,124919,0
+AKRO.US,D,20200824,000000,34.7,34.7,33.3979,34.06,80481,0
+AKRO.US,D,20200825,000000,33.89,34.88,33.77,34.73,62728,0
+AKRO.US,D,20200826,000000,34.73,35,33.33,33.54,137813,0
+AKRO.US,D,20200827,000000,33.73,33.73,31.59,31.65,114637,0
+AKRO.US,D,20200828,000000,31.92,34.6498,31.62,32.2,129228,0
+AKRO.US,D,20200831,000000,32.65,32.775,31.97,32.6,116503,0
+AKRO.US,D,20200901,000000,32.72,33.36,32.28,33.1,148099,0
+AKRO.US,D,20200902,000000,33.15,33.76,32.145,33.33,95088,0
+AKRO.US,D,20200903,000000,33.22,33.29,32.805,33.04,143826,0
+AKRO.US,D,20200904,000000,32.98,33.22,31.82,32.34,128113,0
+AKRO.US,D,20200908,000000,32.01,33.74,31.43,32.67,126613,0
+AKRO.US,D,20200909,000000,33.04,34.52,32.78,34.17,112081,0
+AKRO.US,D,20200910,000000,35.48,37.94,33.97,34.04,266120,0
+AKRO.US,D,20200911,000000,34.15,35.11,33.79,34.03,102319,0
+AKRO.US,D,20200914,000000,34.51,37.25,34.25,36.75,197873,0
+AKRO.US,D,20200915,000000,37.15,37.72,35.89,36.16,170908,0
+AKRO.US,D,20200916,000000,36.41,37.015,36.12,36.43,131460,0
+AKRO.US,D,20200917,000000,36.54,36.82,35.48,36.16,109863,0
+AKRO.US,D,20200918,000000,36.76,37.305,35.93,37,694991,0
+AKRO.US,D,20200921,000000,36.68,36.68,34.375,34.95,153649,0
+AKRO.US,D,20200922,000000,34.76,35.09,31.55,32.64,216999,0
+AKRO.US,D,20200923,000000,32.66,32.86,31.61,31.95,162881,0
+AKRO.US,D,20200924,000000,31.81,32.945,31.32,32.15,116163,0
+AKRO.US,D,20200925,000000,32.54,32.81,31.83,32.13,84806,0
+AKRO.US,D,20200928,000000,32.3,32.3,30.71,31.57,95495,0
+AKRO.US,D,20200929,000000,31.52,31.915,31.16,31.37,128212,0
+AKRO.US,D,20200930,000000,31.25,31.75,30.65,30.79,180908,0
+AKRO.US,D,20201001,000000,31.07,31.07,28.67,29.18,353756,0
+AKRO.US,D,20201002,000000,28.79,29.35,28.13,28.99,189829,0
+AKRO.US,D,20201005,000000,29.13,30.15,29,29.89,238529,0
+AKRO.US,D,20201006,000000,29.6,30.7498,28.15,28.19,159080,0
+AKRO.US,D,20201007,000000,26.4,29.31,26.4,28.74,310474,0
+AKRO.US,D,20201008,000000,28.41,29.255,27.99,29.17,157781,0
+AKRO.US,D,20201009,000000,29.3,29.315,28.485,28.81,170096,0
+AKRO.US,D,20201012,000000,28.84,29.18,28.5,28.93,366492,0
+AKRO.US,D,20201013,000000,28.82,29.7547,28.82,29.44,170815,0
+AKRO.US,D,20201014,000000,29.4,29.75,28.47,28.56,184907,0
+AKRO.US,D,20201015,000000,28.5,28.5,27.15,27.85,120891,0
+AKRO.US,D,20201016,000000,27.96,29.37,27.96,28.35,245228,0
+AKRO.US,D,20201019,000000,28.52,28.57,27.06,27.4,318606,0
+AKRO.US,D,20201020,000000,27.56,27.62,26.05,26.64,230503,0
+AKRO.US,D,20201021,000000,27.04,27.04,25.62,25.8,191518,0
+AKRO.US,D,20201022,000000,25.67,26.5,25.495,25.81,127354,0
+AKRO.US,D,20201023,000000,26.04,26.4699,25.74,26.24,115116,0
+AKRO.US,D,20201026,000000,26.45,26.45,25.5,26.26,132564,0
+AKRO.US,D,20201027,000000,26.34,26.82,25.94,26.26,104380,0
+AKRO.US,D,20201028,000000,25.84,26.64,25.08,26.23,187873,0
+AKRO.US,D,20201029,000000,26.615,27.22,25.475,26.5,195422,0
+AKRO.US,D,20201030,000000,26.4,26.71,25.95,26.55,173781,0
+AKRO.US,D,20201102,000000,26.82,27.28,26.01,26.99,162148,0
+AKRO.US,D,20201103,000000,27.21,27.855,27,27.58,153974,0
+AKRO.US,D,20201104,000000,27.86,29.44,27.73,28.7,162228,0
+AKRO.US,D,20201105,000000,28.81,29.68,28.205,29.05,201705,0
+AKRO.US,D,20201106,000000,28.37,29.15,28.31,28.85,91514,0
+AKRO.US,D,20201109,000000,29.53,29.81,28.09,29.18,177289,0
+AKRO.US,D,20201110,000000,29.49,29.67,28.31,29.11,347728,0
+AKRO.US,D,20201111,000000,29.3,29.3,28.43,28.77,98554,0
+AKRO.US,D,20201112,000000,29.29,29.58,28.2,29,216932,0
+AKRO.US,D,20201113,000000,30.99,30.99,27.753,27.9,280126,0
+AKRO.US,D,20201116,000000,28.09,28.5,26.9816,27.38,244943,0
+AKRO.US,D,20201117,000000,27.64,29.74,26.72,29.41,202417,0
+AKRO.US,D,20201118,000000,29.5,29.7055,27.71,27.86,268660,0
+AKRO.US,D,20201119,000000,28.6,28.6,27.61,28,87327,0
+AKRO.US,D,20201120,000000,28.735,29.18,27.55,28.93,124228,0
+AKRO.US,D,20201123,000000,29.26,29.46,27.9,27.98,112409,0
+AKRO.US,D,20201124,000000,27.95,28.54,27.4,28.31,116053,0
+AKRO.US,D,20201125,000000,28.47,29.38,28.01,28.85,124588,0
+AKRO.US,D,20201127,000000,29.06,29.46,28.63,29.23,63334,0
+AKRO.US,D,20201130,000000,29.4,29.4,28.21,28.78,114597,0
+AKRO.US,D,20201201,000000,28.94,29.74,28.3,28.85,157124,0
+AKRO.US,D,20201202,000000,28.8,28.8,27.98,28.32,90579,0
+AKRO.US,D,20201203,000000,28.28,28.76,27.52,27.95,98646,0
+AKRO.US,D,20201204,000000,27.77,28.86,27.72,28.51,90248,0
+AKRO.US,D,20201207,000000,28.68,29.0306,26.535,27.28,385199,0
+AKRO.US,D,20201208,000000,28.2,28.38,27.0693,28.35,181744,0
+AKRO.US,D,20201209,000000,28.5,29.72,28.24,29.11,170873,0
+AKRO.US,D,20201210,000000,28.86,29.74,28.86,29.49,247529,0
+AKRO.US,D,20201211,000000,29.17,29.17,27.8125,28.31,117912,0
+AKRO.US,D,20201214,000000,28.64,29.22,27.52,28.71,103161,0
+AKRO.US,D,20201215,000000,28.98,29.325,28.32,29.11,79564,0
+AKRO.US,D,20201216,000000,28.97,29.14,27.47,27.66,178652,0
+AKRO.US,D,20201217,000000,27.51,28.02,26.26,26.83,420975,0
+AKRO.US,D,20201218,000000,26.83,27.08,25.47,25.49,1366205,0
+AKRO.US,D,20201221,000000,24.82,25.86,24.82,25.62,418164,0
+AKRO.US,D,20201222,000000,25.62,26.58,25,26.27,314626,0
+AKRO.US,D,20201223,000000,26.15,26.58,25.53,26.05,219616,0
+AKRO.US,D,20201224,000000,26.23,26.49,25.76,26.07,93129,0
+AKRO.US,D,20201228,000000,26.08,26.43,25.13,25.63,226972,0
+AKRO.US,D,20201229,000000,25.84,25.84,25,25.12,273246,0
+AKRO.US,D,20201230,000000,25.16,26.43,25.13,26.11,194950,0
+AKRO.US,D,20201231,000000,26.165,26.77,25.08,25.8,184540,0
+AKRO.US,D,20210104,000000,26.705,26.705,24.82,24.82,287762,0
+AKRO.US,D,20210105,000000,25.685,25.685,23.81,24.04,304934,0
+AKRO.US,D,20210106,000000,24.06,25.29,23.54,24.74,236974,0
+AKRO.US,D,20210107,000000,25.02,25.31,24.39,25.1,113791,0
+AKRO.US,D,20210108,000000,25.13,30.5,24.65,28.89,1854689,0
+AKRO.US,D,20210111,000000,30.9,30.9,28.52,28.76,875482,0
+AKRO.US,D,20210112,000000,29.01,29.4803,28.33,28.49,447933,0
+AKRO.US,D,20210113,000000,28.06,28.92,27.33,28.31,288647,0
+AKRO.US,D,20210114,000000,28.52,29.5429,28.44,28.85,204752,0
+AKRO.US,D,20210115,000000,29.11,30.31,28.8969,29.24,232798,0
+AKRO.US,D,20210119,000000,29.75,30.33,29.4,29.59,287571,0
+AKRO.US,D,20210120,000000,29.71,30.5796,29.45,30.18,198895,0
+AKRO.US,D,20210121,000000,30.29,30.7,29.385,29.89,147253,0
+AKRO.US,D,20210122,000000,29.64,31.15,29.64,31.06,182295,0
+AKRO.US,D,20210125,000000,31.37,32.53,30.32,31.05,234647,0
+AKRO.US,D,20210126,000000,31.26,31.3981,29.49,30.01,255970,0
+AKRO.US,D,20210127,000000,32.92,32.92,28.1,28.33,937611,0
+AKRO.US,D,20210128,000000,28.5235,29.735,28.41,28.78,531681,0
+AKRO.US,D,20210129,000000,29.01,30.16,28.835,29.42,208216,0
+AKRO.US,D,20210201,000000,30,30.1,28.71,29.84,230649,0
+AKRO.US,D,20210202,000000,30.02,30.3868,28.805,29.5,295372,0
+AKRO.US,D,20210203,000000,29.47,30.29,29.31,29.45,155676,0
+AKRO.US,D,20210204,000000,29.76,30.0638,29,30,169625,0
+AKRO.US,D,20210205,000000,30.38,31.7,29.52,31.45,244995,0
+AKRO.US,D,20210208,000000,31.87,32.8,31.25,32.78,155812,0
+AKRO.US,D,20210209,000000,32.62,32.89,31.39,31.61,121551,0
+AKRO.US,D,20210210,000000,31.57,32.69,30.635,31.42,142033,0
+AKRO.US,D,20210211,000000,31.52,31.92,30.99,31.82,123279,0
+AKRO.US,D,20210212,000000,31.35,31.72,30.8401,31.15,119853,0
+AKRO.US,D,20210216,000000,30.4,31.49,30.27,30.71,144210,0
+AKRO.US,D,20210217,000000,30.95,32.67,30.16,32.41,168745,0
+AKRO.US,D,20210218,000000,32.39,32.8,31.14,31.35,152465,0
+AKRO.US,D,20210219,000000,31.45,32.09,31.01,31.58,151064,0
+AKRO.US,D,20210222,000000,31.625,31.9405,30.11,30.34,205590,0
+AKRO.US,D,20210223,000000,30,31.13,29.01,30.27,218139,0
+AKRO.US,D,20210224,000000,30.25,30.92,29.87,30.75,151719,0
+AKRO.US,D,20210225,000000,30.92,31.0811,29.76,29.82,210948,0
+AKRO.US,D,20210226,000000,30.53,31.14,29.82,30.4,203170,0
+AKRO.US,D,20210301,000000,30.95,31.48,29.9514,30.59,174794,0
+AKRO.US,D,20210302,000000,30.44,30.56,29.8701,30,184357,0
+AKRO.US,D,20210303,000000,29.85,32.235,29.85,31.99,403185,0
+AKRO.US,D,20210304,000000,31.97,32.4,29.76,30,460767,0
+AKRO.US,D,20210305,000000,30.32,30.56,28.84,30.55,374572,0
+AKRO.US,D,20210308,000000,30.78,32.41,30.15,32.09,236976,0
+AKRO.US,D,20210309,000000,32.15,33.84,32.15,33.37,229545,0
+AKRO.US,D,20210310,000000,33.26,34.39,32.98,33.14,204880,0
+AKRO.US,D,20210311,000000,33.75,34.025,32.49,33.35,171720,0
+AKRO.US,D,20210312,000000,32.89,33.11,32,32.98,119063,0
+AKRO.US,D,20210315,000000,32.7,33.23,32.26,32.93,122137,0
+AKRO.US,D,20210316,000000,32.63,32.63,30.5,31.7,337399,0
+AKRO.US,D,20210317,000000,31.74,32.6,31.485,32.58,193938,0
+AKRO.US,D,20210318,000000,32.44,32.96,31.86,32.01,178725,0
+AKRO.US,D,20210319,000000,32.18,32.37,31.365,31.73,422591,0
+AKRO.US,D,20210322,000000,31.73,34.87,31.58,34.19,484995,0
+AKRO.US,D,20210323,000000,33.96,34.43,32.34,32.94,728315,0
+AKRO.US,D,20210324,000000,32.95,32.99,29.76,29.84,681000,0
+AKRO.US,D,20210325,000000,29.81,30.055,28.475,29.52,323287,0
+AKRO.US,D,20210326,000000,29.01,29.67,28.1,29.29,214335,0
+AKRO.US,D,20210329,000000,30.15,30.37,27.6,28.1,436028,0
+AKRO.US,D,20210330,000000,28.41,29.01,27.95,28.4,183464,0
+AKRO.US,D,20210331,000000,29.225,29.8,28.51,29.01,250965,0
+AKRO.US,D,20210401,000000,29.3,29.52,28.25,28.64,354748,0
+AKRO.US,D,20210405,000000,29.23,29.75,28.64,29.42,261837,0
+AKRO.US,D,20210406,000000,29.11,29.3,28.05,28.33,228933,0
+AKRO.US,D,20210407,000000,28.05,28.76,28.01,28.33,176610,0
+AKRO.US,D,20210408,000000,28.41,28.54,27.83,28.28,247772,0
+AKRO.US,D,20210409,000000,28.29,28.72,27.2,27.76,270168,0
+AKRO.US,D,20210412,000000,27.67,27.99,26.8,27.01,243659,0
+AKRO.US,D,20210413,000000,27.45,27.48,26.11,26.41,259794,0
+AKRO.US,D,20210414,000000,26.73,27.75,26.47,27.31,183608,0
+AKRO.US,D,20210415,000000,27.39,28.09,26.98,27.6,139363,0
+AKRO.US,D,20210416,000000,27.58,28.1,27,27.34,155667,0
+AKRO.US,D,20210419,000000,27.42,27.61,26.93,27.08,167189,0
+AKRO.US,D,20210420,000000,26.96,28.09,26.56,27.87,194340,0
+AKRO.US,D,20210421,000000,27.87,28.16,27.26,28.16,200387,0
+AKRO.US,D,20210422,000000,27.595,29.29,27.595,28.79,372385,0
+AKRO.US,D,20210423,000000,28.63,29.02,28.25,28.96,222017,0
+AKRO.US,D,20210426,000000,29.04,30.21,28.4865,30.21,321719,0
+AKRO.US,D,20210427,000000,30.34,30.99,29.66,30.73,312138,0
+AKRO.US,D,20210428,000000,30.62,32.15,30.5,31.87,311272,0
+AKRO.US,D,20210429,000000,31.77,32.49,31.51,32.35,287904,0
+AKRO.US,D,20210430,000000,32.06,32.31,30.6201,30.8,233828,0
+AKRO.US,D,20210503,000000,30.39,31.36,30.3,30.5,221560,0
+AKRO.US,D,20210504,000000,30.24,30.49,29.18,29.26,281163,0
+AKRO.US,D,20210505,000000,28.91,29.1,26.86,26.92,306029,0
+AKRO.US,D,20210506,000000,26.7,26.84,25.76,26.37,246575,0
+AKRO.US,D,20210507,000000,26.7,27.73,26.7,27.33,105330,0
+AKRO.US,D,20210510,000000,27.15,27.4,26.07,26.72,151259,0
+AKRO.US,D,20210511,000000,26.02,27.925,25.87,27.78,193967,0
+AKRO.US,D,20210512,000000,27.41,28.24,26.92,27.5,128153,0
+AKRO.US,D,20210513,000000,27.51,28.15,26.83,27.73,164230,0
+AKRO.US,D,20210514,000000,28.24,29.18,27.75,28.21,199863,0
+AKRO.US,D,20210517,000000,28.29,28.29,27.75,27.8,153400,0
+AKRO.US,D,20210518,000000,28.01,28.37,27.11,27.16,221960,0
+AKRO.US,D,20210519,000000,26.85,27.2,26.5,26.83,125444,0
+AKRO.US,D,20210520,000000,27.03,28.26,27.03,28.23,193200,0
+AKRO.US,D,20210521,000000,27.84,28,26.53,26.92,306708,0
+AKRO.US,D,20210524,000000,27.895,27.895,25.505,26.38,449837,0
+AKRO.US,D,20210525,000000,26.1,26.66,25.66,25.73,342221,0
+AKRO.US,D,20210526,000000,25.77,26.37,25.1501,26.34,205257,0
+AKRO.US,D,20210527,000000,26.49,26.7,25.9,26.49,108759,0
+AKRO.US,D,20210528,000000,26.43,26.765,26,26.18,166397,0
+AKRO.US,D,20210601,000000,25.73,26.74,25.71,26.32,202550,0
+AKRO.US,D,20210602,000000,27,27.27,25.63,25.81,210964,0
+AKRO.US,D,20210603,000000,25.85,26.52,25.8,26.43,155118,0
+AKRO.US,D,20210604,000000,26.41,27.3,26.01,26.82,142278,0
+AKRO.US,D,20210607,000000,27.08,28.6235,27,28.56,301023,0
+AKRO.US,D,20210608,000000,28.69,29.37,28.56,29.21,225558,0
+AKRO.US,D,20210609,000000,29.34,29.93,29.16,29.53,230077,0
+AKRO.US,D,20210610,000000,29.53,29.6,28.51,29.1,141423,0
+AKRO.US,D,20210611,000000,29.02,29.49,28.62,28.97,153071,0
+AKRO.US,D,20210614,000000,29.145,30,29.1,29.72,196681,0
+AKRO.US,D,20210615,000000,29.84,30.08,29,29.85,159662,0
+AKRO.US,D,20210616,000000,29.85,30.36,29.435,30.29,206716,0
+AKRO.US,D,20210617,000000,30.23,30.53,29.7,30.16,154970,0
+AKRO.US,D,20210618,000000,29.86,30.45,29,29.95,508893,0
+AKRO.US,D,20210621,000000,30.17,30.24,29.21,29.48,195487,0
+AKRO.US,D,20210622,000000,29.32,29.5,27.52,28.31,223642,0
+AKRO.US,D,20210623,000000,28.31,28.89,27.41,27.95,194691,0
+AKRO.US,D,20210624,000000,28.785,28.94,28.04,28.44,182286,0
+AKRO.US,D,20210625,000000,28.47,28.57,27.5,27.64,1647965,0
+AKRO.US,D,20210628,000000,28,28.36,27.14,27.26,235150,0
+AKRO.US,D,20210629,000000,27.34,27.34,25.355,25.61,311211,0
+AKRO.US,D,20210630,000000,25.47,25.8777,24.75,24.81,206892,0
+AKRO.US,D,20210701,000000,24.97,25.43,24.48,25.36,209108,0
+AKRO.US,D,20210702,000000,25.36,25.51,24.35,24.72,222873,0
+AKRO.US,D,20210706,000000,24.8,24.884,24.1,24.65,197878,0
+AKRO.US,D,20210707,000000,24.65,25.06,24.07,24.11,170939,0
+AKRO.US,D,20210708,000000,24,24.87,23.23,24.06,279278,0
+AKRO.US,D,20210709,000000,24.08,25.1,23.75,25.08,109724,0
+AKRO.US,D,20210712,000000,25.55,25.75,24.75,24.87,141320,0
+AKRO.US,D,20210713,000000,24.76,24.97,23.59,23.84,141517,0
+AKRO.US,D,20210714,000000,24,24,22.56,22.59,177849,0
+AKRO.US,D,20210715,000000,22.29,22.37,21.58,22.09,349640,0
+AKRO.US,D,20210716,000000,22.3,22.39,21.34,22.33,230411,0
+AKRO.US,D,20210719,000000,21.97,22.6899,21.76,22.38,171473,0
+AKRO.US,D,20210720,000000,22.38,23.55,22.29,23.52,208204,0
+AKRO.US,D,20210721,000000,23.52,23.98,23.15,23.84,139724,0
+AKRO.US,D,20210722,000000,23.8,23.8,22.95,22.97,134927,0
+AKRO.US,D,20210723,000000,23.11,23.11,21.91,22.37,93299,0
+AKRO.US,D,20210726,000000,22.38,22.53,21.345,21.77,137751,0
+AKRO.US,D,20210727,000000,21.75,22,20.81,21.4,170337,0
+AKRO.US,D,20210728,000000,21.62,22.28,21.51,22.1,94586,0
+AKRO.US,D,20210729,000000,22.19,22.705,21.595,21.64,214394,0
+AKRO.US,D,20210730,000000,21.55,21.66,20.46,21.44,241609,0
+AKRO.US,D,20210802,000000,21.44,22.13,21.1019,21.8,202052,0
+AKRO.US,D,20210803,000000,21.48,21.93,20.42,21.07,238995,0
+AKRO.US,D,20210804,000000,20.8,21.71,20.35,20.35,156856,0
+AKRO.US,D,20210805,000000,19.9,20.88,19.9,20.75,253326,0
+AKRO.US,D,20210806,000000,21.02,21.02,20.035,20.47,202771,0
+AKRO.US,D,20210809,000000,20.57,20.745,19.87,20,241982,0
+AKRO.US,D,20210810,000000,20.16,20.16,19.16,19.31,158875,0
+AKRO.US,D,20210811,000000,19.4,19.7,18.59,19.15,540721,0
+AKRO.US,D,20210812,000000,19.17,19.8,18.57,18.65,501237,0
+AKRO.US,D,20210813,000000,18.6,19.0806,17.655,18.85,293594,0
+AKRO.US,D,20210816,000000,18.65,19.09,18.225,18.83,152195,0
+AKRO.US,D,20210817,000000,18.51,20.34,18.215,19.93,286537,0
+AKRO.US,D,20210818,000000,19.84,20.41,19.67,19.95,209222,0
+AKRO.US,D,20210819,000000,20.26,20.76,19.67,19.96,302114,0
+AKRO.US,D,20210820,000000,19.82,21.265,19.82,20.88,275009,0
+AKRO.US,D,20210823,000000,23.0606,23.0606,21.26,22.02,386366,0
+AKRO.US,D,20210824,000000,22.01,22.72,21.03,21.95,182241,0
+AKRO.US,D,20210825,000000,21.86,22.47,21.77,22.17,141429,0
+AKRO.US,D,20210826,000000,21.94,23.45,21.94,22.4,215518,0
+AKRO.US,D,20210827,000000,22.4,23.32,22.4,23.01,179755,0
+AKRO.US,D,20210830,000000,23.13,23.76,23,23.09,166120,0
+AKRO.US,D,20210831,000000,23.26,23.75,23.26,23.74,95036,0
+AKRO.US,D,20210901,000000,23.365,24.25,23.365,24.18,145470,0
+AKRO.US,D,20210902,000000,24.48,24.48,23.51,23.99,136023,0
+AKRO.US,D,20210903,000000,23.77,24.155,23.18,23.71,127762,0
+AKRO.US,D,20210907,000000,23.71,24.31,23.58,24.11,138256,0
+AKRO.US,D,20210908,000000,24.21,24.615,23.58,23.98,239785,0
+AKRO.US,D,20210909,000000,23.95,24.92,23.95,24.64,172888,0
+AKRO.US,D,20210910,000000,25.36,25.36,24.47,25.03,169874,0
+AKRO.US,D,20210913,000000,25.21,25.68,24.55,25.03,156401,0
+AKRO.US,D,20210914,000000,25.23,26.02,25.1773,25.46,135793,0
+AKRO.US,D,20210915,000000,25.31,25.47,24.2416,24.5,128433,0
+AKRO.US,D,20210916,000000,24.53,24.68,23.66,23.89,114390,0
+AKRO.US,D,20210917,000000,24.05,25.865,23.65,24.89,539792,0
+AKRO.US,D,20210920,000000,24.16,24.65,22.965,23.24,159109,0
+AKRO.US,D,20210921,000000,23.37,23.7964,23.27,23.6,61380,0
+AKRO.US,D,20210922,000000,23.27,23.72,23,23.4,50850,0
+AKRO.US,D,20210923,000000,23.36,24.15,23.0483,24.12,82685,0
+AKRO.US,D,20210924,000000,24,24.14,23.19,23.73,96137,0
+AKRO.US,D,20210927,000000,23.83,24.12,23.2501,24.04,123606,0
+AKRO.US,D,20210928,000000,23.98,23.98,22.99,23.06,85903,0
+AKRO.US,D,20210929,000000,23.03,23.1,22.29,22.35,96726,0
+AKRO.US,D,20210930,000000,22.58,22.82,22.26,22.35,162411,0
+AKRO.US,D,20211001,000000,22.16,22.8799,21.68,22.17,245348,0
+AKRO.US,D,20211004,000000,22.01,22.01,21.175,21.4,209645,0
+AKRO.US,D,20211005,000000,21.39,21.89,20.9,21.54,163474,0
+AKRO.US,D,20211006,000000,21.19,21.78,20.82,21.62,217592,0
+AKRO.US,D,20211007,000000,21.86,21.98,20.99,21.19,133193,0
+AKRO.US,D,20211008,000000,21.12,21.24,20.6,21.12,118551,0
+AKRO.US,D,20211011,000000,21.14,21.81,20.96,21.67,92060,0
+AKRO.US,D,20211012,000000,21.69,22.46,21.66,21.93,106174,0
+AKRO.US,D,20211013,000000,21.92,22.55,21.81,22.05,75767,0
+AKRO.US,D,20211014,000000,22.34,23,21.87,22.08,102458,0
+AKRO.US,D,20211015,000000,22.34,22.34,21.2,21.34,135581,0
+AKRO.US,D,20211018,000000,21.07,22.07,20.9,21.46,119110,0
+AKRO.US,D,20211019,000000,20.47,21.6,20.35,21.45,153541,0
+AKRO.US,D,20211020,000000,22.02,22.45,20.45,20.75,277434,0
+AKRO.US,D,20211021,000000,20.72,21.23,20.531,20.94,96200,0
+AKRO.US,D,20211022,000000,20.86,21.25,20.575,21.22,89120,0
+AKRO.US,D,20211025,000000,21.25,21.59,20.715,21.52,124857,0
+AKRO.US,D,20211026,000000,21.54,22.05,21.23,21.56,79237,0
+AKRO.US,D,20211027,000000,21.46,21.8,21.075,21.62,80057,0
+AKRO.US,D,20211028,000000,21.66,22.16,20.2935,22.08,105068,0
+AKRO.US,D,20211029,000000,21.87,22.01,21.26,21.49,97041,0
+AKRO.US,D,20211101,000000,21.42,23.2,21.42,23.04,151396,0
+AKRO.US,D,20211102,000000,23.09,23.16,22.4,22.64,166236,0
+AKRO.US,D,20211103,000000,22.57,24.5,22.42,24.4,166736,0
+AKRO.US,D,20211104,000000,24.36,25.99,24.09,25.66,171932,0
+AKRO.US,D,20211105,000000,25.74,26.71,25.55,26.24,228362,0
+AKRO.US,D,20211108,000000,26.42,26.42,25.54,25.66,132154,0
+AKRO.US,D,20211109,000000,25.57,26.115,25,25.77,155992,0
+AKRO.US,D,20211110,000000,25.59,25.88,24.11,24.21,121034,0
+AKRO.US,D,20211111,000000,24.31,25.02,24.24,24.8,96455,0
+AKRO.US,D,20211112,000000,25.77,25.77,24.495,25.33,82469,0
+AKRO.US,D,20211115,000000,26.71,26.98,25.72,25.93,170871,0
+AKRO.US,D,20211116,000000,25.605,25.82,24.78,25.03,139220,0
+AKRO.US,D,20211117,000000,24.85,25.5,24.47,25.47,166576,0
+AKRO.US,D,20211118,000000,25.49,26.265,25.17,25.99,149351,0
+AKRO.US,D,20211119,000000,26.24,26.24,24.58,24.83,99807,0
+AKRO.US,D,20211122,000000,23.79,24.83,23.79,23.92,154882,0
+AKRO.US,D,20211123,000000,23.77,24.385,23.18,24.22,149852,0
+AKRO.US,D,20211124,000000,21.8,22.95,20.55,22.18,348947,0
+AKRO.US,D,20211126,000000,21.69,22.02,20.52,21.13,169265,0
+AKRO.US,D,20211129,000000,21.82,21.82,20.67,20.94,1232048,0
+AKRO.US,D,20211130,000000,21.155,21.32,20.0101,21.26,175779,0
+AKRO.US,D,20211201,000000,21.5,21.57,19.93,20.18,286834,0
+AKRO.US,D,20211202,000000,20.945,20.945,19.7,20.43,211283,0
+AKRO.US,D,20211203,000000,20.4,20.4,19.775,19.9,274276,0
+AKRO.US,D,20211206,000000,19.87,20.42,19.5,20.05,172058,0
+AKRO.US,D,20211207,000000,20.31,21.48,20.31,21.05,172430,0
+AKRO.US,D,20211208,000000,21.13,21.69,20.79,21.1,99526,0
+AKRO.US,D,20211209,000000,20.91,21.05,19.7,19.89,187190,0
+AKRO.US,D,20211210,000000,20.13,20.32,19.59,19.88,119506,0
+AKRO.US,D,20211213,000000,19.81,20.91,19.605,20.46,163500,0
+AKRO.US,D,20211214,000000,20.12,20.385,19.49,19.87,153340,0
+AKRO.US,D,20211215,000000,19.7735,21.23,19.41,21.16,188700,0
+AKRO.US,D,20211216,000000,21.26,21.385,19.89,20.38,148658,0
+AKRO.US,D,20211217,000000,20.31,22.4,20.07,21.12,837180,0
+AKRO.US,D,20211220,000000,20.77,21.925,20.07,21.59,182181,0
+AKRO.US,D,20211221,000000,21.67,22.105,20.78,21.42,109975,0
+AKRO.US,D,20211222,000000,21.22,22.08,21.22,21.46,109196,0
+AKRO.US,D,20211223,000000,21.38,22.175,21.23,21.95,71636,0
+AKRO.US,D,20211227,000000,22.585,22.585,21.18,21.76,106774,0
+AKRO.US,D,20211228,000000,21.69,22.48,21.11,21.19,82051,0
+AKRO.US,D,20211229,000000,21.43,21.439,20.4693,21.28,108243,0
+AKRO.US,D,20211230,000000,21.46,22.02,21.295,21.42,92464,0
+AKRO.US,D,20211231,000000,21.36,21.96,20.3858,21.15,64458,0
+AKRO.US,D,20220103,000000,21.27,21.87,20.82,21.7,97684,0
+AKRO.US,D,20220104,000000,21.6,21.85,20.38,20.74,98640,0
+AKRO.US,D,20220105,000000,20.77,21,19.79,19.87,210539,0
+AKRO.US,D,20220106,000000,19.8,20.6385,19.38,20.4,248273,0
+AKRO.US,D,20220107,000000,20.3,20.78,19.865,19.94,167954,0
+AKRO.US,D,20220110,000000,19.67,20,19.15,19.7,235712,0
+AKRO.US,D,20220111,000000,19.55,20.5,19.3002,20.25,140885,0
+AKRO.US,D,20220112,000000,20.47,21.53,20.28,21.01,194190,0
+AKRO.US,D,20220113,000000,20.96,21.97,20.6,21.63,273739,0
+AKRO.US,D,20220114,000000,21.46,22.33,21.28,22.26,322468,0
+AKRO.US,D,20220118,000000,21.84,21.89,19.931,20.13,154592,0
+AKRO.US,D,20220119,000000,20,20.885,19.61,19.96,156125,0
+AKRO.US,D,20220120,000000,20.16,21.375,19.91,20.01,98745,0
+AKRO.US,D,20220121,000000,19.72,20.67,19.68,19.93,150091,0
+AKRO.US,D,20220124,000000,19.93,20.66,19.21,20.52,471237,0
+AKRO.US,D,20220125,000000,20.25,20.33,19.05,19.64,298527,0
+AKRO.US,D,20220126,000000,19.83,20.15,18.11,18.26,244416,0
+AKRO.US,D,20220127,000000,18.3,18.64,16.25,16.44,250412,0
+AKRO.US,D,20220128,000000,16.32,16.52,15.7,16.51,239242,0
+AKRO.US,D,20220131,000000,16.48,17.7,16.48,17.52,298124,0
+AKRO.US,D,20220201,000000,17.7,18.08,16.915,18.04,188119,0
+AKRO.US,D,20220202,000000,17.9,18.04,17.43,17.75,263525,0
+AKRO.US,D,20220203,000000,17.31,17.92,17.02,17.39,241770,0
+AKRO.US,D,20220204,000000,17.47,18.045,17.03,17.8,147547,0
+AKRO.US,D,20220207,000000,17.39,18.94,17.39,18.81,173933,0
+AKRO.US,D,20220208,000000,18.83,19.02,18.29,18.9,135252,0
+AKRO.US,D,20220209,000000,18.98,20.24,18.98,20.2,141605,0
+AKRO.US,D,20220210,000000,19.8,20.43,18.815,19.07,154006,0
+AKRO.US,D,20220211,000000,19.1,19.475,18.27,18.51,101402,0
+AKRO.US,D,20220214,000000,18.63,18.8,18,18.15,98388,0
+AKRO.US,D,20220215,000000,18.49,19.23,18.29,19.12,105815,0
+AKRO.US,D,20220216,000000,18.88,19.28,18.33,18.79,72931,0
+AKRO.US,D,20220217,000000,18.6,18.87,18.22,18.37,179080,0
+AKRO.US,D,20220218,000000,18.39,18.39,17.68,17.74,125699,0
+AKRO.US,D,20220222,000000,17.78,18.01,17.49,17.55,217650,0
+AKRO.US,D,20220223,000000,17.82,18.2,16.95,17,193323,0
+AKRO.US,D,20220224,000000,16.35,18.11,16.06,18.08,501395,0
+AKRO.US,D,20220225,000000,18.17,18.17,17.03,18,195890,0
+AKRO.US,D,20220228,000000,17.71,19.48,17.4917,17.73,231938,0
+AKRO.US,D,20220301,000000,17.495,18.425,17.225,17.31,165962,0
+AKRO.US,D,20220302,000000,17.29,17.36,15.93,16.31,213080,0
+AKRO.US,D,20220303,000000,16.3,16.46,15.735,15.91,227387,0
+AKRO.US,D,20220304,000000,15.63,15.7782,15.21,15.26,136907,0
+AKRO.US,D,20220307,000000,15.34,15.5,14.8,15.08,230350,0
+AKRO.US,D,20220308,000000,15.02,15.235,14.55,14.93,434242,0
+AKRO.US,D,20220309,000000,15.25,15.61,14.98,15.34,242724,0
+AKRO.US,D,20220310,000000,15,15.16,14.44,14.61,170826,0
+AKRO.US,D,20220311,000000,14.75,14.89,13.99,14.21,205859,0
+AKRO.US,D,20220314,000000,14.15,14.74,13.16,13.22,408779,0
+AKRO.US,D,20220315,000000,13.25,13.2815,12.72,12.97,152210,0
+AKRO.US,D,20220316,000000,13.13,14,12.76,13.96,465640,0
+AKRO.US,D,20220317,000000,13.99,14.67,13.58,14.5,203372,0
+AKRO.US,D,20220318,000000,14.2,14.9,14.15,14.74,322846,0
+AKRO.US,D,20220321,000000,14.57,14.76,14.15,14.35,245625,0
+AKRO.US,D,20220322,000000,14.51,15.8,14.51,15.46,222119,0
+AKRO.US,D,20220323,000000,15.27,16.11,15.24,15.47,166289,0
+AKRO.US,D,20220324,000000,15.57,16,15.43,15.6,182988,0
+AKRO.US,D,20220325,000000,15.8,15.8,14.175,14.31,144470,0
+AKRO.US,D,20220328,000000,14.2,14.64,13.735,14.62,133108,0
+AKRO.US,D,20220329,000000,14.91,15.8,14.83,15.25,148368,0
+AKRO.US,D,20220330,000000,15.22,15.295,14.5,14.6,188589,0
+AKRO.US,D,20220331,000000,14.68,14.885,14.16,14.19,298755,0
+AKRO.US,D,20220401,000000,14.34,15.05,14.34,14.89,575926,0
+AKRO.US,D,20220404,000000,14.85,15,13.91,14.94,437154,0
+AKRO.US,D,20220405,000000,14.99,15.54,14.85,14.94,202454,0
+AKRO.US,D,20220406,000000,14.89,15.23,14.42,15.01,158797,0
+AKRO.US,D,20220407,000000,14.98,15.34,14.38,14.43,121171,0
+AKRO.US,D,20220408,000000,14.33,14.53,13.545,13.87,145793,0
+AKRO.US,D,20220411,000000,13.68,13.87,13.39,13.62,150796,0
+AKRO.US,D,20220412,000000,13.79,14.26,13.09,13.41,143565,0
+AKRO.US,D,20220413,000000,13.41,14.13,13.41,13.92,147056,0
+AKRO.US,D,20220414,000000,13.95,14.2396,12.32,12.33,392106,0
+AKRO.US,D,20220418,000000,12.26,12.26,11.27,11.36,212264,0
+AKRO.US,D,20220419,000000,11.37,11.88,11.04,11.42,180582,0
+AKRO.US,D,20220420,000000,11.53,11.53,10.98,11.2,112524,0
+AKRO.US,D,20220421,000000,11.38,11.47,10.35,10.54,242089,0
+AKRO.US,D,20220422,000000,10.49,10.67,10.12,10.2,211093,0
+AKRO.US,D,20220425,000000,10.19,10.845,10.0501,10.6,260408,0
+AKRO.US,D,20220426,000000,10.46,10.64,10.14,10.14,234051,0
+AKRO.US,D,20220427,000000,10.11,10.68,10.11,10.5,288764,0
+AKRO.US,D,20220428,000000,10.59,10.89,10.21,10.78,217523,0
+AKRO.US,D,20220429,000000,10.8,11.07,10.44,10.49,186216,0
+AKRO.US,D,20220502,000000,10.5,11.27,10.49,11.25,207178,0
+AKRO.US,D,20220503,000000,11.16,11.665,11.12,11.54,178977,0
+AKRO.US,D,20220504,000000,11.46,11.99,10.5,11.8,247445,0
+AKRO.US,D,20220505,000000,11.55,11.71,10.98,11.33,233211,0
+AKRO.US,D,20220506,000000,11.12,11.99,10.72,11.16,228747,0
+AKRO.US,D,20220509,000000,11.07,11.14,10.02,10.04,402599,0
+AKRO.US,D,20220510,000000,10.55,11.02,9.98,10,399652,0
+AKRO.US,D,20220511,000000,9.9,10.06,8.52,8.77,396423,0
+AKRO.US,D,20220512,000000,8.66,9.46,8.58,8.99,408136,0
+AKRO.US,D,20220513,000000,9.16,9.65,9,9.39,492649,0
+AKRO.US,D,20220516,000000,9.36,9.83,9.22,9.3,308700,0
+AKRO.US,D,20220517,000000,9.61,9.87,9.19,9.4,280225,0
+AKRO.US,D,20220518,000000,9.3,9.4893,8.64,8.74,351295,0
+AKRO.US,D,20220519,000000,8.71,9.31,8.5,8.98,407228,0
+AKRO.US,D,20220520,000000,9.13,9.32,8.78,8.97,406194,0
+AKRO.US,D,20220523,000000,9.02,9.42,8.46,8.5,201240,0
+AKRO.US,D,20220524,000000,8.3,8.4,7.88,8.23,287726,0
+AKRO.US,D,20220525,000000,8.14,8.56,8.1,8.18,176158,0
+AKRO.US,D,20220526,000000,8.16,8.62,8.06,8.28,220387,0
+AKRO.US,D,20220527,000000,8.33,8.87,8.01,8.84,216032,0
+AKRO.US,D,20220531,000000,8.78,9.05,8.4,8.64,465243,0
+AKRO.US,D,20220601,000000,8.635,8.83,7.91,8,377745,0
+AKRO.US,D,20220602,000000,8.01,8.26,7.89,8.13,318228,0
+AKRO.US,D,20220603,000000,8.06,8.62,8.06,8.41,318694,0
+AKRO.US,D,20220606,000000,8.62,9.08,8.03,8.18,288191,0
+AKRO.US,D,20220607,000000,8.07,8.86,8.07,8.79,288456,0
+AKRO.US,D,20220608,000000,8.7,9.32,8.7,9.04,231114,0
+AKRO.US,D,20220609,000000,9.15,9.3,8.55,8.55,245148,0
+AKRO.US,D,20220610,000000,8.48,8.6,8.305,8.54,351278,0
+AKRO.US,D,20220613,000000,8.25,8.34,7.52,8.06,451077,0
+AKRO.US,D,20220614,000000,8.08,8.1,7.77,8.05,207699,0
+AKRO.US,D,20220615,000000,8.09,8.52,7.93,8.5,380007,0
+AKRO.US,D,20220616,000000,9.41,10.81,9.1,10.37,1553533,0
+AKRO.US,D,20220617,000000,10.19,12.98,10.19,12.16,2497941,0
+AKRO.US,D,20220621,000000,12.14,12.45,11.66,11.76,659901,0
+AKRO.US,D,20220622,000000,11.52,11.98,10.85,10.93,594828,0
+AKRO.US,D,20220623,000000,11.06,11.325,10.66,10.72,492572,0
+AKRO.US,D,20220624,000000,10.75,10.955,10.2104,10.39,1108571,0
+AKRO.US,D,20220627,000000,10.39,10.48,9.85,10.09,680057,0
+AKRO.US,D,20220628,000000,10.04,10.35,9.63,9.8,280962,0
+AKRO.US,D,20220629,000000,9.68,9.8,9.45,9.57,341014,0
+AKRO.US,D,20220630,000000,9.52,9.68,9.26,9.45,362798,0
+AKRO.US,D,20220701,000000,9.68,10.21,9.31,10.15,295692,0
+AKRO.US,D,20220705,000000,10.07,10.6828,9.74,10.3,299804,0
+AKRO.US,D,20220706,000000,10.26,10.82,10.12,10.17,230704,0
+AKRO.US,D,20220707,000000,10.19,11.71,10.16,11.59,429078,0
+AKRO.US,D,20220708,000000,11.39,11.85,11.2201,11.43,297653,0
+AKRO.US,D,20220711,000000,11.33,11.38,10.42,11.2,263933,0
+AKRO.US,D,20220712,000000,11.18,11.42,10.52,11.22,282631,0
+AKRO.US,D,20220713,000000,10.95,11.49,10.93,11.41,365664,0
+AKRO.US,D,20220714,000000,11.31,11.41,11.13,11.25,241899,0
+AKRO.US,D,20220715,000000,11.44,11.44,10.51,11.04,258573,0
+AKRO.US,D,20220718,000000,11.2,12.0299,10.95,11.16,289208,0
+AKRO.US,D,20220719,000000,11.31,11.79,10.86,11.34,156672,0
+AKRO.US,D,20220720,000000,11.33,12.23,11.3,11.36,257230,0
+AKRO.US,D,20220721,000000,11.25,11.62,11.08,11.17,176128,0
+AKRO.US,D,20220722,000000,11.16,11.23,10.6,10.81,222776,0
+AKRO.US,D,20220725,000000,10.89,10.96,10.655,10.81,207226,0
+AKRO.US,D,20220726,000000,10.78,11.24,10.27,10.52,203516,0
+AKRO.US,D,20220727,000000,10.57,10.7075,10.31,10.42,163139,0
+AKRO.US,D,20220728,000000,10.31,10.63,10.01,10.25,228890,0
+AKRO.US,D,20220729,000000,10.18,10.51,10.095,10.24,219824,0
+AKRO.US,D,20220801,000000,10.39,11.15,10,10.64,574889,0
+AKRO.US,D,20220802,000000,10.64,11.84,10.64,11.05,321696,0
+AKRO.US,D,20220803,000000,11.13,11.94,10.95,11.64,392252,0
+AKRO.US,D,20220804,000000,11.64,13,11.64,12.79,320903,0
+AKRO.US,D,20220805,000000,12.96,13.86,12.26,13.78,355574,0
+AKRO.US,D,20220808,000000,13.9,14.11,12.585,13.24,229974,0
+AKRO.US,D,20220809,000000,13.11,13.26,12.505,12.88,139205,0
+AKRO.US,D,20220810,000000,13.02,13.97,12.745,13.74,207280,0
+AKRO.US,D,20220811,000000,13.72,13.72,12.33,12.65,215408,0
+AKRO.US,D,20220812,000000,12.84,13.465,12.84,13.3,189641,0
+AKRO.US,D,20220815,000000,13.13,13.5099,12.93,12.97,208540,0
+AKRO.US,D,20220816,000000,12.86,13.02,12.535,12.75,156932,0
+AKRO.US,D,20220817,000000,12.5,12.75,12.36,12.5,156170,0
+AKRO.US,D,20220818,000000,12.57,12.71,12.35,12.51,222343,0
+AKRO.US,D,20220819,000000,12.18,12.22,11.65,12.04,159255,0
+AKRO.US,D,20220822,000000,11.86,12.1129,11.55,11.66,181446,0
+AKRO.US,D,20220823,000000,11.74,12.24,11.58,12.05,580521,0
+AKRO.US,D,20220824,000000,12.08,13.345,11.83,13.18,522494,0
+AKRO.US,D,20220825,000000,13.19,13.46,12.87,13.01,307744,0
+AKRO.US,D,20220826,000000,12.94,13.325,11.67,11.89,256017,0
+AKRO.US,D,20220829,000000,11.91,12.41,11.91,12.29,176032,0
+AKRO.US,D,20220830,000000,12.45,12.45,12.03,12.36,140936,0
+AKRO.US,D,20220831,000000,12.39,12.72,11.73,11.75,430737,0
+AKRO.US,D,20220901,000000,11.67,12.83,11.375,12.65,861324,0
+AKRO.US,D,20220902,000000,12.63,12.85,12.42,12.67,924300,0
+AKRO.US,D,20220906,000000,12.62,13.7,12.54,13.36,372072,0
+AKRO.US,D,20220907,000000,13.46,13.65,10.475,11.9,962054,0
+AKRO.US,D,20220908,000000,11.72,13.27,11.58,13.18,291954,0
+AKRO.US,D,20220909,000000,13,13.01,11.445,11.71,418100,0
+AKRO.US,D,20220912,000000,11.91,12.7282,11.9,12.27,678845,0
+AKRO.US,D,20220913,000000,28.04,29.78,25.0106,29.05,49698299,0
+AKRO.US,D,20220914,000000,29.05,29.4,26.3,27.7,4946217,0
+AKRO.US,D,20220915,000000,26.66,28.1399,25.32,26.53,4113304,0
+AKRO.US,D,20220916,000000,26.25,26.4,25.37,26.02,1225611,0
+AKRO.US,D,20220919,000000,26.23,27.46,25.52,26.95,948272,0
+AKRO.US,D,20220920,000000,26.78,27.67,25.97,26.27,637573,0
+AKRO.US,D,20220921,000000,26.39,27.725,25.87,26.44,735062,0
+AKRO.US,D,20220922,000000,26.87,26.98,25.81,26.18,642664,0
+AKRO.US,D,20220923,000000,25.96,26.5,25.21,25.91,1107004,0
+AKRO.US,D,20220926,000000,25.97,27.51,25.97,26.56,445604,0
+AKRO.US,D,20220927,000000,26.92,27.395,26.37,26.65,438803,0
+AKRO.US,D,20220928,000000,26.92,29,26.92,28.89,949836,0
+AKRO.US,D,20220929,000000,28.89,29.88,27.8,29.8,932200,0
+AKRO.US,D,20220930,000000,30,35.3799,29.7,34.05,2514218,0
+AKRO.US,D,20221003,000000,34.39,34.9,32.21,33.44,1007609,0
+AKRO.US,D,20221004,000000,34.16,38.51,33.83,38.46,1188370,0
+AKRO.US,D,20221005,000000,38,38.9195,36.75,38.31,1072319,0
+AKRO.US,D,20221006,000000,38.28,39.735,38.045,39.26,669398,0
+AKRO.US,D,20221007,000000,39.34,39.5,37.549,38.13,717491,0
+AKRO.US,D,20221010,000000,38.19,38.71,37.3127,37.75,604599,0
+AKRO.US,D,20221011,000000,37.8,38.5,36.58,38.05,843100,0
+AKRO.US,D,20221012,000000,38.59,39.4899,37.3407,39.13,560906,0
+AKRO.US,D,20221013,000000,38.2,40.49,37.37,40.18,730475,0
+AKRO.US,D,20221014,000000,40,40,38.21,38.5,657555,0
+AKRO.US,D,20221017,000000,39.55,40.17,37.72,39.85,629577,0
+AKRO.US,D,20221018,000000,39.85,41.4,39.82,40.97,587882,0
+AKRO.US,D,20221019,000000,40.57,41.64,39.83,40.64,432762,0
+AKRO.US,D,20221020,000000,40.64,42.1999,39.58,40.24,386247,0
+AKRO.US,D,20221021,000000,40.4,42.67,38.85,42.49,442261,0
+AKRO.US,D,20221024,000000,42.4,44.14,41.74,44.01,576028,0
+AKRO.US,D,20221025,000000,43.98,45.32,43.81,43.93,403057,0
+AKRO.US,D,20221026,000000,44.28,45.135,42.63,42.72,486463,0
+AKRO.US,D,20221027,000000,42.99,43.71,40.65,40.97,556129,0
+AKRO.US,D,20221028,000000,40.95,41.69,39.83,40.81,589654,0
+AKRO.US,D,20221031,000000,41.19,43.48,41,42.26,503731,0
+AKRO.US,D,20221101,000000,42.33,44.6,41.44,43.36,564540,0
+AKRO.US,D,20221102,000000,42.92,44.14,41.88,41.91,408953,0
+AKRO.US,D,20221103,000000,41.3,42.43,40.94,40.96,386748,0
+AKRO.US,D,20221104,000000,40.77,42.45,37.2,38.48,621139,0
+AKRO.US,D,20221107,000000,39.4,40.34,37.8908,38.17,704454,0
+AKRO.US,D,20221108,000000,37.94,39.68,37.77,38.47,524645,0
+AKRO.US,D,20221109,000000,38.84,39.06,36.88,38.5,371102,0
+AKRO.US,D,20221110,000000,39.21,39.99,38.585,39.49,443822,0
+AKRO.US,D,20221111,000000,39.63,41.77,39.63,40.64,669896,0
+AKRO.US,D,20221114,000000,40.62,44.57,40.37,43.98,636392,0
+AKRO.US,D,20221115,000000,44.64,45.16,42.69,44.78,560615,0
+AKRO.US,D,20221116,000000,44.93,46.495,44.59,45.74,537851,0
+AKRO.US,D,20221117,000000,45.05,45.135,43.63,44.47,355718,0
+AKRO.US,D,20221118,000000,45.08,45.3972,43.6,44.18,883313,0
+AKRO.US,D,20221121,000000,44.5,45.5162,42.8,44.31,572192,0
+AKRO.US,D,20221122,000000,44.45,44.77,43.305,43.87,552860,0
+AKRO.US,D,20221123,000000,43.99,45.46,43.225,45.39,458353,0
+AKRO.US,D,20221125,000000,45.47,47.48,44.7,45.84,198313,0
+AKRO.US,D,20221128,000000,45.8,46.88,44.43,45.44,1157723,0
+AKRO.US,D,20221129,000000,45.43,46.28,44.66,45.82,469427,0
+AKRO.US,D,20221130,000000,46.19,48.24,46.16,46.5,1094650,0
+AKRO.US,D,20221201,000000,46.28,46.7899,45.64,45.69,538575,0
+AKRO.US,D,20221202,000000,45.19,45.75,44.54,45.46,496773,0
+AKRO.US,D,20221205,000000,45.07,45.07,43.5,44.02,684887,0
+AKRO.US,D,20221206,000000,43.91,44.22,40.66,41.54,504619,0
+AKRO.US,D,20221207,000000,41.29,42.77,40.34,42.16,466123,0
+AKRO.US,D,20221208,000000,42.55,44.75,40.55,43.6,670817,0
+AKRO.US,D,20221209,000000,43.6,44.87,42.26,42.95,457308,0
+AKRO.US,D,20221212,000000,43.17,44.2,42.63,43.08,689939,0
+AKRO.US,D,20221213,000000,43.73,45.84,43.29,44.59,644714,0
+AKRO.US,D,20221214,000000,44.38,45.75,43.02,44.27,700793,0
+AKRO.US,D,20221215,000000,44.02,44.3,43.1301,44.07,764792,0
+AKRO.US,D,20221216,000000,44.07,48.38,43.27,46.95,4538380,0
+AKRO.US,D,20221219,000000,37.28,41.23,35.8,38.775,4080231,0
+AKRO.US,D,20221220,000000,38.88,42.04,38.16,41.82,1462503,0
+AKRO.US,D,20221221,000000,41.71,45.24,41.35,45.14,1193597,0
+AKRO.US,D,20221222,000000,45.13,47.99,44.56,47.89,1080388,0
+AKRO.US,D,20221223,000000,47.91,48.96,46.94,48.85,699379,0
+AKRO.US,D,20221227,000000,49.12,49.84,48.04,49.72,653096,0
+AKRO.US,D,20221228,000000,49.76,50.01,48.43,49.61,1037924,0
+AKRO.US,D,20221229,000000,49.92,53.98,49.11,53.85,1049676,0
+AKRO.US,D,20221230,000000,53.5,54.83,52.45,54.8,758146,0
+AKRO.US,D,20230103,000000,54.8,54.88,49.47,49.49,904064,0
+AKRO.US,D,20230104,000000,49.59,50.2,44.345,44.49,1170013,0
+AKRO.US,D,20230105,000000,44.61,45.28,43.21,44.74,1002234,0
+AKRO.US,D,20230106,000000,44.61,45.7,44.055,44.82,541949,0
+AKRO.US,D,20230109,000000,45.19,45.5705,43.35,44.09,484224,0
+AKRO.US,D,20230110,000000,44.26,45.23,43.465,44.37,550554,0
+AKRO.US,D,20230111,000000,44.22,46.76,42.63,46.69,1045109,0
+AKRO.US,D,20230112,000000,46.72,49.68,46.53,49.62,824173,0
+AKRO.US,D,20230113,000000,49.32,52.67,48.57,50.24,729753,0
+AKRO.US,D,20230117,000000,49.9,50.38,47.545,48.06,551602,0
+AKRO.US,D,20230118,000000,48.19,49.14,46.44,46.78,554286,0
+AKRO.US,D,20230119,000000,46.5,46.815,45.8159,46.16,510338,0
+AKRO.US,D,20230120,000000,47.19,48.8,45.74,47.99,592882,0
+AKRO.US,D,20230123,000000,48.44,48.44,46.535,47,554232,0
+AKRO.US,D,20230124,000000,46.69,48.44,46.35,48.34,494635,0
+AKRO.US,D,20230125,000000,48.27,49.115,47.11,48.82,342517,0
+AKRO.US,D,20230126,000000,49.08,49.08,46.49,47.65,302531,0
+AKRO.US,D,20230127,000000,50.07,50.63,48.55,49.25,583028,0
+AKRO.US,D,20230130,000000,48.93,49.98,47.84,48.71,447818,0
+AKRO.US,D,20230131,000000,48.85,49.665,47.9401,49.5,444302,0
+AKRO.US,D,20230201,000000,49.52,50.31,48.03,49.23,482260,0
+AKRO.US,D,20230202,000000,49.2,49.49,47.02,47.71,661502,0
+AKRO.US,D,20230203,000000,47.23,49.28,46.5,47.96,337336,0
+AKRO.US,D,20230206,000000,47.99,48.48,46.76,46.8,312975,0
+AKRO.US,D,20230207,000000,46.84,47.175,44.68,45.39,516903,0
+AKRO.US,D,20230208,000000,45.63,46.25,44.325,44.5,380123,0
+AKRO.US,D,20230209,000000,44.63,45.13,44.03,44.6,394662,0
+AKRO.US,D,20230210,000000,44.8,44.86,43.91,44.25,339006,0
+AKRO.US,D,20230213,000000,44.25,45.41,43.76,44.89,245077,0
+AKRO.US,D,20230214,000000,44.8,45.36,44.345,45.18,653686,0
+AKRO.US,D,20230215,000000,44.99,45.52,44.24,45,383126,0
+AKRO.US,D,20230216,000000,44.71,45.06,44.04,44.78,311202,0
+AKRO.US,D,20230217,000000,45.01,45.59,44.28,44.99,852290,0
+AKRO.US,D,20230221,000000,44.67,44.99,43.73,44.1,448170,0
+AKRO.US,D,20230222,000000,44.1,44.87,43.57,44.77,407085,0
+AKRO.US,D,20230223,000000,45.15,45.215,44.27,44.52,281369,0
+AKRO.US,D,20230224,000000,44.78,44.9899,41.5,41.83,514032,0
+AKRO.US,D,20230227,000000,41.8,44.38,41.8,43.93,393799,0
+AKRO.US,D,20230228,000000,44.02,45.71,43.745,45.51,743701,0
+AKRO.US,D,20230301,000000,45.56,47.48,44.51,47.1,437239,0
+AKRO.US,D,20230302,000000,46.87,47.48,46,47.1,576441,0
+AKRO.US,D,20230303,000000,47.66,48.405,46.9,47.58,394055,0
+AKRO.US,D,20230306,000000,47.23,47.7732,46.5,47.36,493007,0
+AKRO.US,D,20230307,000000,47.56,48.35,46.735,47.3,639775,0
+AKRO.US,D,20230308,000000,47.2,47.8,46.23,47,328153,0
+AKRO.US,D,20230309,000000,47.18,47.18,42.81,43.85,917800,0
+AKRO.US,D,20230310,000000,43.47,43.805,40.035,41.35,733692,0
+AKRO.US,D,20230313,000000,40.36,43.48,40.36,41.96,611252,0
+AKRO.US,D,20230314,000000,42.98,43.57,41.51,41.99,387716,0
+AKRO.US,D,20230315,000000,41.56,41.91,40.08,40.51,391006,0
+AKRO.US,D,20230316,000000,40.2,40.67,38.73,39.74,342888,0
+AKRO.US,D,20230317,000000,39.97,40.76,38.06,40.23,1070010,0
+AKRO.US,D,20230320,000000,40.23,40.23,37.965,38.11,507395,0
+AKRO.US,D,20230321,000000,38.9,38.93,36.93,37.27,555128,0
+AKRO.US,D,20230322,000000,36.93,38.22,35.36,37.93,1866723,0
+AKRO.US,D,20230323,000000,38.29,40.17,37.99,39.84,1418421,0
+AKRO.US,D,20230324,000000,39.6,39.82,37.395,37.45,1066693,0
+AKRO.US,D,20230327,000000,37.52,39.48,37.46,39,489747,0
+AKRO.US,D,20230328,000000,38.95,39.86,38.28,38.32,571257,0
+AKRO.US,D,20230329,000000,38.46,40.4,38.11,40.3,492856,0
+AKRO.US,D,20230330,000000,40.48,40.48,36.09,37.8,1171728,0
+AKRO.US,D,20230331,000000,37.91,38.99,37.37,38.26,996612,0
+AKRO.US,D,20230403,000000,38.24,39.1375,37.42,38.16,749826,0
+AKRO.US,D,20230404,000000,38.42,38.42,36.595,37.78,875689,0
+AKRO.US,D,20230405,000000,37.57,38.61,36.38,36.89,633917,0
+AKRO.US,D,20230406,000000,37.05,37.8399,36.43,37.07,720135,0
+AKRO.US,D,20230410,000000,36.98,37.32,35.7815,37.04,549214,0
+AKRO.US,D,20230411,000000,37.25,38.53,36.09,37.03,589466,0
+AKRO.US,D,20230412,000000,37.43,37.81,36.73,36.95,369901,0
+AKRO.US,D,20230413,000000,37.3,38.97,37.005,38.04,551514,0
+AKRO.US,D,20230414,000000,37.97,38.46,37.46,37.99,422266,0
+AKRO.US,D,20230417,000000,38.2,40.93,38.2,40.26,1013468,0
+AKRO.US,D,20230418,000000,40.64,41.15,40.02,40.83,565924,0
+AKRO.US,D,20230419,000000,40.57,42.49,40.06,42.31,812510,0
+AKRO.US,D,20230420,000000,42.15,42.94,42.03,42.73,731701,0
+AKRO.US,D,20230421,000000,42.6,47.41,42.58,46.3,1693798,0
+AKRO.US,D,20230424,000000,46.05,46.58,44.57,44.96,534579,0
+AKRO.US,D,20230425,000000,44.72,45.515,43.89,44.85,421489,0
+AKRO.US,D,20230426,000000,44.81,45.01,43.9,44.59,390786,0
+AKRO.US,D,20230427,000000,44.29,44.35,42.74,43.63,335344,0
+AKRO.US,D,20230428,000000,43.26,45.08,43.11,44.74,435734,0
+AKRO.US,D,20230501,000000,44.76,45.78,44.39,44.93,576925,0
+AKRO.US,D,20230502,000000,44.94,45.63,43.89,43.93,513607,0
+AKRO.US,D,20230503,000000,44.12,45.88,43.72,45.02,1121685,0
+AKRO.US,D,20230504,000000,44.9,45.07,43.75,44.75,380754,0
+AKRO.US,D,20230505,000000,45,45.66,44.77,45.13,440748,0
+AKRO.US,D,20230508,000000,44.92,47.209,44.26,45.52,661008,0
+AKRO.US,D,20230509,000000,45.18,49.58,44.05,49.15,549450,0
+AKRO.US,D,20230510,000000,49.36,49.84,47.43,47.77,817332,0
+AKRO.US,D,20230511,000000,47.57,47.8925,44.92,45.6,635810,0
+AKRO.US,D,20230512,000000,45.6,46.535,45.15,46.33,367181,0
+AKRO.US,D,20230515,000000,45.86,48.655,45.66,47.71,476224,0
+AKRO.US,D,20230516,000000,45.98,47.16,45.65,46.4,1050565,0
+AKRO.US,D,20230517,000000,46.89,47.19,45.44,46.29,555275,0
+AKRO.US,D,20230518,000000,46.5,46.88,44.61,45.6,1017472,0
+AKRO.US,D,20230519,000000,46.06,46.405,45.24,45.6,421602,0
+AKRO.US,D,20230522,000000,45.86,46.63,45.38,45.66,684795,0
+AKRO.US,D,20230523,000000,45.62,48.14,43.34,44.34,1006129,0
+AKRO.US,D,20230524,000000,44.41,45.9855,43.895,44.08,431577,0
+AKRO.US,D,20230525,000000,43.86,44.41,42.75,43.81,440507,0
+AKRO.US,D,20230526,000000,43.54,45,43.36,44.74,333329,0
+AKRO.US,D,20230530,000000,44.79,45.5,43.76,43.89,267121,0
+AKRO.US,D,20230531,000000,43.81,45.49,43.34,44.58,835179,0
+AKRO.US,D,20230601,000000,44.58,46.015,43.65,45.12,447183,0
+AKRO.US,D,20230602,000000,45.45,46.98,45.11,46.73,527692,0
+AKRO.US,D,20230605,000000,45.87,54.08,45.87,52.02,1481541,0
+AKRO.US,D,20230606,000000,52.07,53.68,49.9,53.24,963307,0
+AKRO.US,D,20230607,000000,53.83,54,50.82,50.9,635898,0
+AKRO.US,D,20230608,000000,51.45,52.34,50.39,51.66,535684,0
+AKRO.US,D,20230609,000000,52.21,53.73,51.97,52.49,431009,0
+AKRO.US,D,20230612,000000,53.49,58,53.28,55.34,855802,0
+AKRO.US,D,20230613,000000,55.16,58.38,55.16,56.88,585040,0
+AKRO.US,D,20230614,000000,56.65,56.87,54.925,55.17,420992,0
+AKRO.US,D,20230615,000000,54.97,55.665,54.88,55.21,446799,0
+AKRO.US,D,20230616,000000,56.45,56.66,53.01,54.6,1501591,0
+AKRO.US,D,20230620,000000,54.45,55.56,53.24,55.05,589528,0
+AKRO.US,D,20230621,000000,52.41,54.35,51.69,52.72,542763,0
+AKRO.US,D,20230622,000000,52.27,52.79,51.73,52.01,640419,0
+AKRO.US,D,20230623,000000,51.6,51.86,50,50.83,3119851,0
+AKRO.US,D,20230626,000000,49.18,50.46,44.31,46.17,1706107,0
+AKRO.US,D,20230627,000000,45.33,46.15,43.72,45.42,1381378,0
+AKRO.US,D,20230628,000000,45.32,46.02,44.71,45.43,1038818,0
+AKRO.US,D,20230629,000000,45.12,45.51,44.373,44.64,535611,0
+AKRO.US,D,20230630,000000,45.09,48.06,44.685,46.69,1241430,0
+AKRO.US,D,20230703,000000,46.52,46.52,43.91,44.52,403512,0
+AKRO.US,D,20230705,000000,44.59,45.7,44.59,45.05,417945,0
+AKRO.US,D,20230706,000000,44.87,45.275,44.3,45.03,642234,0
+AKRO.US,D,20230707,000000,44.99,45.5,42.75,43.71,716705,0
+AKRO.US,D,20230710,000000,43.44,45.15,43.01,44.99,543276,0
+AKRO.US,D,20230711,000000,44.84,45.195,43.905,44.85,365581,0
+AKRO.US,D,20230712,000000,44.9,45.45,44.05,45.05,486210,0
+AKRO.US,D,20230713,000000,45.4,45.9,44.63,45.33,292813,0
+AKRO.US,D,20230714,000000,45.74,45.74,44.74,45.57,230355,0
+AKRO.US,D,20230717,000000,45.57,46.83,44.49,44.77,430713,0
+AKRO.US,D,20230718,000000,45,45.38,44.14,44.8,370065,0
+AKRO.US,D,20230719,000000,45,45.27,44.24,44.73,378071,0
+AKRO.US,D,20230720,000000,44.73,44.9725,43.61,44.2,389787,0
+AKRO.US,D,20230721,000000,44.53,44.53,43.39,43.7,444296,0
+AKRO.US,D,20230724,000000,43.54,43.77,42.04,43.14,501377,0
+AKRO.US,D,20230725,000000,43.05,43.39,42.27,42.32,368045,0
+AKRO.US,D,20230726,000000,42.08,42.57,41.605,41.7,541306,0
+AKRO.US,D,20230727,000000,42.06,42.06,40.74,41.19,947781,0
+AKRO.US,D,20230728,000000,41.7,42.92,41.13,42.46,493169,0
+AKRO.US,D,20230731,000000,42.49,43.47,42.245,43.4,413705,0
+AKRO.US,D,20230801,000000,43.12,44.15,42.29,44.02,421512,0
+AKRO.US,D,20230802,000000,45.88,46.75,43.9023,44.97,728493,0
+AKRO.US,D,20230803,000000,44.66,45.46,43.79,44.01,499773,0
+AKRO.US,D,20230804,000000,43.96,44.56,43.38,43.53,295489,0
+AKRO.US,D,20230807,000000,43.54,44.07,42.8,43.65,514938,0
+AKRO.US,D,20230808,000000,43.55,43.7,41.635,42.97,779238,0
+AKRO.US,D,20230809,000000,42.89,43.765,41.9,43.54,523371,0
+AKRO.US,D,20230810,000000,43.5,45.775,43.5,44.61,417371,0
+AKRO.US,D,20230811,000000,46.11,48.46,46.03,47.55,992108,0
+AKRO.US,D,20230814,000000,47.08,47.6825,45.975,47.36,526740,0
+AKRO.US,D,20230815,000000,47.63,48.86,47.145,47.47,615517,0
+AKRO.US,D,20230816,000000,47.03,47.18,46.02,46.4,391499,0
+AKRO.US,D,20230817,000000,46.37,46.93,45.02,45.24,429412,0
+AKRO.US,D,20230818,000000,44.67,46.92,44.67,46.365,570274,0
+AKRO.US,D,20230821,000000,46.26,48.3,46.22,48,672996,0
+AKRO.US,D,20230822,000000,48,48.87,47.5,47.54,620683,0
+AKRO.US,D,20230823,000000,47.6,48.09,47.31,47.55,636287,0
+AKRO.US,D,20230824,000000,47.34,47.34,46.02,46.91,831986,0
+AKRO.US,D,20230825,000000,46.87,49.53,45.87,47.97,644709,0
+AKRO.US,D,20230828,000000,49.79,51.8,49.01,49.99,968010,0
+AKRO.US,D,20230829,000000,49.9,50.45,49.19,49.92,479669,0
+AKRO.US,D,20230830,000000,49.98,50.055,49.06,49.71,434546,0
+AKRO.US,D,20230831,000000,49.63,50,49.04,49.63,522855,0
+AKRO.US,D,20230901,000000,50.24,50.24,49.19,49.74,783284,0
+AKRO.US,D,20230905,000000,51.69,52.865,49.85,49.97,1261290,0
+AKRO.US,D,20230906,000000,49.8,50.315,49.12,50.18,732461,0
+AKRO.US,D,20230907,000000,49.52,50.53,49.175,49.81,792360,0
+AKRO.US,D,20230908,000000,49.83,50.165,47.77,48.5,1118508,0
+AKRO.US,D,20230911,000000,48.9,49.75,48.29,49.37,930147,0
+AKRO.US,D,20230912,000000,48.97,51.01,48.86,49.91,696500,0
+AKRO.US,D,20230913,000000,50.34,51,49.645,50.33,985150,0
+AKRO.US,D,20230914,000000,50.66,51.695,50.165,50.74,1853384,0
+AKRO.US,D,20230915,000000,50.92,53.77,50.69,52.24,3242456,0
+AKRO.US,D,20230918,000000,52.13,52.7,50.785,52.25,1240851,0
+AKRO.US,D,20230919,000000,53,53,51.0706,51.34,660798,0
+AKRO.US,D,20230920,000000,51.11,51.81,48.52,48.6,1161285,0
+AKRO.US,D,20230921,000000,48.23,48.57,47.03,48.46,986265,0
+AKRO.US,D,20230922,000000,48.46,48.92,45.87,45.92,881171,0
+AKRO.US,D,20230925,000000,45.37,45.94,44.95,45.36,684391,0
+AKRO.US,D,20230926,000000,45.59,46.69,45.02,45.62,801126,0
+AKRO.US,D,20230927,000000,45.58,47.5,45.215,46.86,826264,0
+AKRO.US,D,20230928,000000,46.65,48.26,46.15,48.2,801153,0
+AKRO.US,D,20230929,000000,48.75,50.74,48.51,50.58,1050522,0
+AKRO.US,D,20231002,000000,50.84,51.24,45.5,45.775,1400828,0
+AKRO.US,D,20231003,000000,45.19,47.52,45.02,47.46,879706,0
+AKRO.US,D,20231004,000000,47.82,48.12,45.59,46.04,708372,0
+AKRO.US,D,20231005,000000,45.84,48.24,45.84,47.42,874115,0
+AKRO.US,D,20231006,000000,46.74,50.42,46.05,50.33,1075909,0
+AKRO.US,D,20231009,000000,50.06,50.295,48.2,48.54,631617,0
+AKRO.US,D,20231010,000000,19.87,19.87,14.76,18.15,31991331,0
+AKRO.US,D,20231011,000000,17.95,18.25,14.08,15.04,10289965,0
+AKRO.US,D,20231012,000000,14.9,15.64,14.64,14.69,3589999,0
+AKRO.US,D,20231013,000000,14.65,14.888,14.03,14.63,2138450,0
+AKRO.US,D,20231016,000000,14.59,14.82,14.09,14.6,1738885,0
+AKRO.US,D,20231017,000000,14.38,15.0185,14.325,14.38,1271703,0
+AKRO.US,D,20231018,000000,14.35,14.46,13.53,13.73,1934802,0
+AKRO.US,D,20231019,000000,13.78,13.85,12.38,12.45,2650137,0
+AKRO.US,D,20231020,000000,12.45,12.6799,12.15,12.48,3058110,0
+AKRO.US,D,20231023,000000,12.33,12.4988,11.9047,12.08,1710799,0
+AKRO.US,D,20231024,000000,12.15,12.66,11.9,12.01,1736018,0
+AKRO.US,D,20231025,000000,11.91,12.185,11.7001,11.88,1224229,0
+AKRO.US,D,20231026,000000,11.88,12.06,11.53,11.71,1220675,0
+AKRO.US,D,20231027,000000,11.67,11.67,11.25,11.38,1125946,0
+AKRO.US,D,20231030,000000,11.54,11.97,11.5,11.69,1410256,0
+AKRO.US,D,20231031,000000,11.62,12.015,11.362,11.92,1881423,0
+AKRO.US,D,20231101,000000,11.94,13.36,11.92,13.21,1781961,0
+AKRO.US,D,20231102,000000,13.22,13.4099,12.96,13.32,1480301,0
+AKRO.US,D,20231103,000000,13.53,14.92,13.5,14.58,2107725,0
+AKRO.US,D,20231106,000000,14.65,14.85,14.26,14.43,1318992,0
+AKRO.US,D,20231107,000000,14.32,15.58,14.21,15.57,1598760,0
+AKRO.US,D,20231108,000000,15.52,15.52,14.89,15.06,1071972,0
+AKRO.US,D,20231109,000000,15.29,15.36,14.01,14.08,972564,0
+AKRO.US,D,20231110,000000,14.34,14.34,13.3888,14.16,823244,0
+AKRO.US,D,20231113,000000,14.14,14.34,13.47,14.2,771705,0
+AKRO.US,D,20231114,000000,14.76,14.94,14.375,14.91,974616,0
+AKRO.US,D,20231115,000000,14.84,15.44,14.51,14.65,1203721,0
+AKRO.US,D,20231116,000000,14.78,14.96,13.86,14.44,1070180,0
+AKRO.US,D,20231117,000000,14.5,15.66,14.41,15.62,1365502,0
+AKRO.US,D,20231120,000000,15.7,16.935,15.63,16.67,1500800,0
+AKRO.US,D,20231121,000000,16.55,16.685,15.78,16.07,634024,0
+AKRO.US,D,20231122,000000,16.09,16.3773,15.48,15.94,898161,0
+AKRO.US,D,20231124,000000,16.02,16.85,15.98,16.34,285522,0
+AKRO.US,D,20231127,000000,16.23,16.335,15.62,16.1,966369,0
+AKRO.US,D,20231128,000000,15.86,16.55,15.62,16.52,676299,0
+AKRO.US,D,20231129,000000,16.68,17.17,16.55,16.66,869483,0
+AKRO.US,D,20231130,000000,16.93,17.18,16.53,16.74,904751,0
+AKRO.US,D,20231201,000000,16.71,17.7,16.12,17.66,950684,0
+AKRO.US,D,20231204,000000,17.57,18.28,17.57,17.91,1317661,0
+AKRO.US,D,20231205,000000,18.51,18.86,17.73,18.32,1707708,0
+AKRO.US,D,20231206,000000,18.51,19.5225,18.11,19.06,1280759,0
+AKRO.US,D,20231207,000000,19.22,20.07,18.9883,19.77,1139056,0
+AKRO.US,D,20231208,000000,19.62,20.04,19,19.87,1272700,0
+AKRO.US,D,20231211,000000,20.04,20.13,18.895,19.45,1401648,0
+AKRO.US,D,20231212,000000,19.79,19.97,19.125,19.76,892870,0
+AKRO.US,D,20231213,000000,19.57,20.5,19.23,20.34,1290408,0
+AKRO.US,D,20231214,000000,20.76,22.69,20.54,22.32,2149237,0
+AKRO.US,D,20231215,000000,22.65,23.33,21.813,22.91,6228743,0
+AKRO.US,D,20231218,000000,22.71,22.71,21.62,21.99,1161595,0
+AKRO.US,D,20231219,000000,22.08,23.34,21.885,23.09,842794,0
+AKRO.US,D,20231220,000000,22.8,23.35,21.32,21.56,957760,0
+AKRO.US,D,20231221,000000,22.22,22.73,21.85,22.32,911053,0
+AKRO.US,D,20231222,000000,22.56,23.45,22.55,23.08,685529,0
+AKRO.US,D,20231226,000000,23.3,24.02,23.1,23.72,669354,0
+AKRO.US,D,20231227,000000,23.69,24.3,23.22,24.25,713463,0
+AKRO.US,D,20231228,000000,24.23,24.91,23.56,24.02,1414822,0
+AKRO.US,D,20231229,000000,24.17,24.17,23.1,23.35,1294413,0
+AKRO.US,D,20240102,000000,23.03,24.11,22.55,23.48,678499,0
+AKRO.US,D,20240103,000000,23.31,23.31,21.935,22.21,898642,0
+AKRO.US,D,20240104,000000,22.31,23.21,22.2,22.83,807103,0
+AKRO.US,D,20240105,000000,22.52,23.035,21.62,22.84,655164,0
+AKRO.US,D,20240108,000000,22.64,24.21,22.32,24.13,946349,0
+AKRO.US,D,20240109,000000,23.78,23.89,22.82,23.065,782228,0
+AKRO.US,D,20240110,000000,23.03,23.395,22.04,23.34,747425,0
+AKRO.US,D,20240111,000000,22.82,23.11,22.385,22.58,983806,0
+AKRO.US,D,20240112,000000,22.67,23.765,22.38,22.44,563635,0
+AKRO.US,D,20240116,000000,22.25,22.4778,21.8238,22.03,674313,0
+AKRO.US,D,20240117,000000,21.64,21.86,21.26,21.8,681915,0
+AKRO.US,D,20240118,000000,22.04,22.04,21.11,21.57,654732,0
+AKRO.US,D,20240119,000000,21.57,22.31,21.2,21.91,784779,0
+AKRO.US,D,20240122,000000,22,22.37,21.76,22.35,626716,0
+AKRO.US,D,20240123,000000,22.68,22.7,21.691,22.42,597717,0
+AKRO.US,D,20240124,000000,22.68,22.71,21.87,21.87,543895,0
+AKRO.US,D,20240125,000000,22.09,22.52,21.85,22.06,609878,0
+AKRO.US,D,20240126,000000,22.24,22.29,22.03,22.12,586406,0
+AKRO.US,D,20240129,000000,22.11,23.64,21.75,23.57,713979,0
+AKRO.US,D,20240130,000000,23.43,23.55,21.73,22.34,574523,0
+AKRO.US,D,20240131,000000,22.4,22.56,21.59,21.61,621822,0
+AKRO.US,D,20240201,000000,21.87,22.02,20.87,20.98,570664,0
+AKRO.US,D,20240202,000000,20.59,20.87,19.96,20.81,1051398,0
+AKRO.US,D,20240205,000000,20.45,21.03,20.08,20.24,559912,0
+AKRO.US,D,20240206,000000,16.98,18.39,15.32,17.76,4414903,0
+AKRO.US,D,20240207,000000,17.92,18.275,16.25,17.89,1599179,0
+AKRO.US,D,20240208,000000,17.95,19.2,17.84,18.6,1069825,0
+AKRO.US,D,20240209,000000,18.71,19.81,18.66,19.76,961068,0
+AKRO.US,D,20240212,000000,19.89,22.17,19.725,21.88,1454527,0
+AKRO.US,D,20240213,000000,21.04,21.13,20.11,20.59,1674573,0
+AKRO.US,D,20240214,000000,20.72,22.49,20.28,21.75,1636434,0
+AKRO.US,D,20240215,000000,21.65,21.94,20.96,21.41,980197,0
+AKRO.US,D,20240216,000000,21.04,21.646,20.365,20.89,724162,0
+AKRO.US,D,20240220,000000,20.74,21.85,20.69,21.62,635334,0
+AKRO.US,D,20240221,000000,21.52,24.28,21.25,24.04,1242810,0
+AKRO.US,D,20240222,000000,23.59,25.09,23.4839,24.21,690199,0
+AKRO.US,D,20240223,000000,24.36,27.66,24.36,25.34,1492858,0
+AKRO.US,D,20240226,000000,24.1,25.41,23.11,23.9,1301891,0
+AKRO.US,D,20240227,000000,23.96,27.51,23.8,27.3,1283895,0
+AKRO.US,D,20240228,000000,27.31,27.98,26.9,27.23,843271,0
+AKRO.US,D,20240229,000000,28.03,29.79,26.93,26.99,2063270,0
+AKRO.US,D,20240301,000000,27.4,30.47,27.07,27.81,2718174,0
+AKRO.US,D,20240304,000000,35.508,37,29.8,31.07,8531973,0
+AKRO.US,D,20240305,000000,30.75,31.35,28.13,30.52,2328026,0
+AKRO.US,D,20240306,000000,31.2,32.4,28.15,30,3667364,0
+AKRO.US,D,20240307,000000,30.42,32.09,29.98,30.88,2321783,0
+AKRO.US,D,20240308,000000,30.93,32.56,30.58,31.18,2496230,0
+AKRO.US,D,20240311,000000,30.98,32.3,28.93,29.31,1670193,0
+AKRO.US,D,20240312,000000,29.51,29.57,27.88,28.46,1469182,0
+AKRO.US,D,20240313,000000,28.33,29.1299,27.67,27.97,1403757,0
+AKRO.US,D,20240314,000000,27.78,28.07,24.78,27.37,3237880,0
+AKRO.US,D,20240315,000000,28.01,28.24,25.34,27.54,5144664,0
+AKRO.US,D,20240318,000000,26.95,27.43,26.06,26.84,1387111,0
+AKRO.US,D,20240319,000000,26.7,27.155,25.4232,25.85,1150705,0
+AKRO.US,D,20240320,000000,25.53,25.85,24.22,25.19,1562781,0
+AKRO.US,D,20240321,000000,25.68,26.39,25.27,25.94,1067857,0
+AKRO.US,D,20240322,000000,25.92,26.26,24.77,25.13,1524430,0
+AKRO.US,D,20240325,000000,25.06,25.9,24.12,24.17,736479,0
+AKRO.US,D,20240326,000000,24.54,25,24.15,24.39,877054,0
+AKRO.US,D,20240327,000000,24.65,25.05,23.57,24.45,990720,0
+AKRO.US,D,20240328,000000,24.62,25.43,23.71,25.26,851564,0
+AKRO.US,D,20240401,000000,25.28,25.29,23.935,24.07,682474,0
+AKRO.US,D,20240402,000000,23.45,24.03,22.96,23.38,869928,0
+AKRO.US,D,20240403,000000,23.21,23.48,22.6,23.18,680710,0
+AKRO.US,D,20240404,000000,23.39,23.89,22.765,22.97,849227,0
+AKRO.US,D,20240405,000000,22.7,23.5,22.01,23.22,531819,0
+AKRO.US,D,20240408,000000,23.35,23.46,22.715,23.13,352016,0
+AKRO.US,D,20240409,000000,23.28,23.76,23.01,23.74,465327,0
+AKRO.US,D,20240410,000000,22.88,23.56,21.88,21.9,817247,0
+AKRO.US,D,20240411,000000,22.15,22.42,21.26,21.84,626703,0
+AKRO.US,D,20240412,000000,21.89,22.22,21.36,22.18,866406,0
+AKRO.US,D,20240415,000000,22.29,22.4,21.49,21.72,757568,0
+AKRO.US,D,20240416,000000,21.58,22.06,21.38,21.79,940162,0
+AKRO.US,D,20240417,000000,21.88,22.175,21.57,21.6,823317,0
+AKRO.US,D,20240418,000000,21.41,21.46,20.42,20.51,760868,0
+AKRO.US,D,20240419,000000,20.44,21.05,20.39,20.74,789243,0
+AKRO.US,D,20240422,000000,20.8,21.02,19.89,20.79,711336,0
+AKRO.US,D,20240423,000000,20.94,21.23,20.74,21,556045,0
+AKRO.US,D,20240424,000000,20.95,21.51,20.12,20.26,627391,0
+AKRO.US,D,20240425,000000,19.99,19.99,18.2,18.93,828667,0
+AKRO.US,D,20240426,000000,19.18,19.97,18.95,19.74,753132,0
+AKRO.US,D,20240429,000000,19.64,20.015,19.31,19.62,452634,0
+AKRO.US,D,20240430,000000,19.99,20.33,19.33,19.89,749604,0
+AKRO.US,D,20240501,000000,20,20.64,19.72,20.08,1054519,0
+AKRO.US,D,20240502,000000,20.44,20.44,19.64,19.71,439719,0
+AKRO.US,D,20240503,000000,20.32,20.75,19.63,19.66,543557,0
+AKRO.US,D,20240506,000000,19.93,22.26,19.93,22.11,896226,0
+AKRO.US,D,20240507,000000,22.18,22.2488,21.5425,22.02,502186,0
+AKRO.US,D,20240508,000000,21.57,21.91,20.58,21.02,581020,0
+AKRO.US,D,20240509,000000,21.2,21.21,20.54,20.8,414291,0
+AKRO.US,D,20240510,000000,21.35,21.45,19.59,19.65,567401,0
+AKRO.US,D,20240513,000000,19.66,21.455,19.46,20.62,567628,0
+AKRO.US,D,20240514,000000,21.12,21.51,20.27,20.3,626009,0
+AKRO.US,D,20240515,000000,21.35,21.74,20.49,21.07,520273,0
+AKRO.US,D,20240516,000000,20.96,21.095,20.33,20.73,457755,0
+AKRO.US,D,20240517,000000,20.79,20.815,19.76,19.92,457666,0
+AKRO.US,D,20240520,000000,20.06,20.35,19.82,20.14,577856,0
+AKRO.US,D,20240521,000000,20.06,20.53,19.95,20.24,434778,0
+AKRO.US,D,20240522,000000,20.1,20.865,19.94,20.5,635853,0
+AKRO.US,D,20240523,000000,20.47,20.47,18.38,18.91,963875,0
+AKRO.US,D,20240524,000000,19.04,19.05,17.88,18.32,993407,0
+AKRO.US,D,20240528,000000,18.65,19.55,18.02,19.5,1007146,0
+AKRO.US,D,20240529,000000,19.03,19.38,18.53,18.66,568994,0
+AKRO.US,D,20240530,000000,18.89,19.12,18.1,18.31,993437,0
+AKRO.US,D,20240531,000000,18.65,19.055,18.1575,18.82,729467,0
+AKRO.US,D,20240603,000000,19.46,19.92,18.89,19.19,566092,0
+AKRO.US,D,20240604,000000,18.92,19.82,18.72,19.22,951346,0
+AKRO.US,D,20240605,000000,17.98,20.98,17.86,20.79,1516812,0
+AKRO.US,D,20240606,000000,20.8,21.63,20.34,21.33,919058,0
+AKRO.US,D,20240607,000000,20.91,24.39,20.64,23.02,1543229,0
+AKRO.US,D,20240610,000000,23.03,23.58,22.41,22.99,953017,0
+AKRO.US,D,20240611,000000,22.64,23.74,22.33,23.43,880375,0
+AKRO.US,D,20240612,000000,24.23,25.79,23.94,24.29,1195228,0
+AKRO.US,D,20240613,000000,24.28,24.99,23.9889,24.62,584112,0
+AKRO.US,D,20240614,000000,24.2,24.46,23.45,23.98,559513,0
+AKRO.US,D,20240617,000000,23.8,23.8,22.1,22.91,816011,0
+AKRO.US,D,20240618,000000,22.97,23.06,21.7008,22.16,696295,0
+AKRO.US,D,20240620,000000,21.89,22.21,21.56,21.78,526120,0
+AKRO.US,D,20240621,000000,21.88,23.56,21.88,23.2,2609960,0
+AKRO.US,D,20240624,000000,23.46,24.2,23.41,23.85,559901,0
+AKRO.US,D,20240625,000000,23.57,23.99,23.31,23.5,491076,0
+AKRO.US,D,20240626,000000,23.38,23.58,22.54,22.93,806548,0
+AKRO.US,D,20240627,000000,23.05,23.83,22.54,23.4,481352,0
+AKRO.US,D,20240628,000000,23.48,23.55,22.34,23.46,3758449,0
+AKRO.US,D,20240701,000000,23.3,24.2,23.14,23.16,677522,0
+AKRO.US,D,20240702,000000,23.03,23.21,22.23,22.38,432928,0
+AKRO.US,D,20240703,000000,22.22,22.39,21.74,21.93,216345,0
+AKRO.US,D,20240705,000000,21.74,21.74,21.02,21.45,486890,0
+AKRO.US,D,20240708,000000,21.79,22.48,21.43,22.19,623296,0
+AKRO.US,D,20240709,000000,22.24,23.04,22.0101,22.91,710514,0
+AKRO.US,D,20240710,000000,22.97,24.04,22.62,24,424937,0
+AKRO.US,D,20240711,000000,24.87,25.7,24.38,24.84,716058,0
+AKRO.US,D,20240712,000000,25.31,25.69,24.67,25.68,1118173,0
+AKRO.US,D,20240715,000000,25.81,27.94,25.63,27.45,850597,0
+AKRO.US,D,20240716,000000,27.87,28.21,27.383,27.7,1426474,0
+AKRO.US,D,20240717,000000,27.03,27.77,26.66,27.08,1121150,0
+AKRO.US,D,20240718,000000,26.88,27.64,26.15,27.08,1096259,0
+AKRO.US,D,20240719,000000,27.14,27.41,26.28,26.76,686985,0
+AKRO.US,D,20240722,000000,26.9,27.48,26.13,27.4,1117835,0
+AKRO.US,D,20240723,000000,27.19,28.06,27.1,27.79,705059,0
+AKRO.US,D,20240724,000000,27.65,27.99,26.33,26.82,889609,0
+AKRO.US,D,20240725,000000,27.05,28.65,26.85,28.32,647141,0
+AKRO.US,D,20240726,000000,28.65,29.12,28.09,28.12,412324,0
+AKRO.US,D,20240729,000000,28.27,28.31,26.72,27.02,473545,0
+AKRO.US,D,20240730,000000,27.25,27.43,26.4,26.61,462358,0
+AKRO.US,D,20240731,000000,26.88,27.94,26.25,26.73,480651,0
+AKRO.US,D,20240801,000000,26.52,28.01,26.1,26.35,747460,0
+AKRO.US,D,20240802,000000,25.33,25.4,24.345,25.17,570932,0
+AKRO.US,D,20240805,000000,23.47,24.51,22.84,23.8,783520,0
+AKRO.US,D,20240806,000000,24.02,25.51,23.42,24.68,457346,0
+AKRO.US,D,20240807,000000,25.31,25.39,23.6,23.68,323707,0
+AKRO.US,D,20240808,000000,24.15,24.99,23.59,24.93,474670,0
+AKRO.US,D,20240809,000000,25.31,25.31,23.46,24.74,504690,0
+AKRO.US,D,20240812,000000,24.81,25.3299,23.46,24.19,382514,0
+AKRO.US,D,20240813,000000,24.26,24.99,23.89,24.77,353355,0
+AKRO.US,D,20240814,000000,24.76,24.76,23.65,23.76,413770,0
+AKRO.US,D,20240815,000000,24.49,25.805,23.98,24.32,495099,0
+AKRO.US,D,20240816,000000,24.19,25.08,24.15,24.86,294283,0
+AKRO.US,D,20240819,000000,24.65,26.25,24.45,25.96,607619,0
+AKRO.US,D,20240820,000000,25.96,26.85,25.4,26.74,534007,0
+AKRO.US,D,20240821,000000,26.78,27.29,26.085,26.35,523180,0
+AKRO.US,D,20240822,000000,26.4,26.7639,25.79,26.11,620228,0
+AKRO.US,D,20240823,000000,26.52,27.82,26.24,27.46,533234,0
+AKRO.US,D,20240826,000000,27.82,27.82,26.54,27.34,602127,0
+AKRO.US,D,20240827,000000,27.15,27.29,25.8,26.32,406405,0
+AKRO.US,D,20240828,000000,26.19,26.69,26.08,26.63,284944,0
+AKRO.US,D,20240829,000000,26.98,27.445,26.39,26.89,360848,0
+AKRO.US,D,20240830,000000,26.95,27.5,26.315,27.2,484641,0
+AKRO.US,D,20240903,000000,27.16,28.3,25.96,25.99,429183,0
+AKRO.US,D,20240904,000000,25.71,26.41,25.31,26.3,197390,0
+AKRO.US,D,20240905,000000,26.4,26.43,25.73,26.35,444088,0
+AKRO.US,D,20240906,000000,26.56,26.96,25.67,26.41,446533,0
+AKRO.US,D,20240909,000000,26.55,27.2,25.885,26.3,364032,0
+AKRO.US,D,20240910,000000,26.18,26.18,25.01,25.74,610703,0
+AKRO.US,D,20240911,000000,25.54,25.98,25.01,25.62,385734,0
+AKRO.US,D,20240912,000000,25.69,25.84,25.2,25.7,416633,0
+AKRO.US,D,20240913,000000,26,27.41,25.69,27.34,450940,0
+AKRO.US,D,20240916,000000,27.4,27.69,26.73,26.77,386845,0
+AKRO.US,D,20240917,000000,27,27.65,26.52,26.64,353516,0
+AKRO.US,D,20240918,000000,26.72,27.81,26.26,26.96,485803,0
+AKRO.US,D,20240919,000000,28,28.74,27.19,28,471650,0
+AKRO.US,D,20240920,000000,27.85,28.12,27.25,28.08,1529464,0
+AKRO.US,D,20240923,000000,28.2,28.38,27.53,28.37,474393,0
+AKRO.US,D,20240924,000000,28.37,28.57,27.69,28.05,474224,0
+AKRO.US,D,20240925,000000,28.16,28.27,27.47,28,445913,0
+AKRO.US,D,20240926,000000,28.41,29.6,28.14,29.34,701807,0
+AKRO.US,D,20240927,000000,29.87,29.87,28.165,28.24,661185,0
+AKRO.US,D,20240930,000000,27.85,29.114537,27.85,28.69,509317,0
+AKRO.US,D,20241001,000000,28.51,28.88,27.65,28.83,634760,0
+AKRO.US,D,20241002,000000,28.58,29.5,28.19,29.21,368489,0
+AKRO.US,D,20241003,000000,29.09,29.65953,27.62,27.65,551396,0
+AKRO.US,D,20241004,000000,27.93,29.04,27.9,28.24,544317,0
+AKRO.US,D,20241007,000000,28.38,28.435,26.461,26.75,436995,0
+AKRO.US,D,20241008,000000,27.04,29.01,26.815,28.15,517905,0
+AKRO.US,D,20241009,000000,28.16,28.52,27.48,28.51,328562,0
+AKRO.US,D,20241010,000000,28.13,29.16,27.91,29.08,351343,0
+AKRO.US,D,20241011,000000,29.01,29.78,28.93,29.63,281768,0
+AKRO.US,D,20241014,000000,29.47,30.43,29.1,30.01,724407,0
+AKRO.US,D,20241015,000000,30.23,31,29.92,29.93,730019,0
+AKRO.US,D,20241016,000000,29.82,31.25,29.82,31.05,519710,0
+AKRO.US,D,20241017,000000,31.04,31.26,30.37,30.82,384300,0
+AKRO.US,D,20241018,000000,30.84,32.154,30.7157,31.23,484151,0
+AKRO.US,D,20241021,000000,30.95,31.115,30.31,30.9,484466,0
+AKRO.US,D,20241022,000000,30.55,31.04,29.57,29.59,339491,0
+AKRO.US,D,20241023,000000,29.53,29.9699,28.42,28.67,472757,0
+AKRO.US,D,20241024,000000,28.89,29.19,28.39,28.75,279029,0
+AKRO.US,D,20241025,000000,29.15,29.87,28.96,29.33,403229,0
+AKRO.US,D,20241028,000000,29.88,30.83,29.48,29.71,386272,0
+AKRO.US,D,20241029,000000,29.64,32.22,29.34,31.73,724463,0
+AKRO.US,D,20241030,000000,31.52,32.695,30.69,30.7,641150,0
+AKRO.US,D,20241031,000000,30.55,31.4333,30.125,30.83,338868,0
+AKRO.US,D,20241101,000000,31.885,32.95,30.9,32.33,1263918,0
+AKRO.US,D,20241104,000000,32.2,32.93,31.5,32.05,641039,0
+AKRO.US,D,20241105,000000,31.76,32.75,31.12,32.74,463982,0
+AKRO.US,D,20241106,000000,34.04,35.705,33.46,35.28,840497,0
+AKRO.US,D,20241107,000000,35.26,35.875,34.56,34.87,589957,0
+AKRO.US,D,20241108,000000,34.73,34.73,33.35,34.45,811496,0
+AKRO.US,D,20241111,000000,34.77,35.11,32.695,33.04,609852,0
+AKRO.US,D,20241112,000000,32.8,34.5399,31.96,32.38,676170,0
+AKRO.US,D,20241113,000000,32.58,32.785,30.95,30.97,543767,0
+AKRO.US,D,20241114,000000,30.83,31.43,29.53,29.76,720287,0
+AKRO.US,D,20241115,000000,29.97,30.01,27.05,28.09,1099230,0
+AKRO.US,D,20241118,000000,28.72,29.85,28.44,29.56,1204557,0
+AKRO.US,D,20241119,000000,29.34,31.1,29.1,31.03,800232,0
+AKRO.US,D,20241120,000000,30.72,31.6,29.875,30.635,539077,0
+AKRO.US,D,20241121,000000,30.88,31.27,29.97,31.2,534958,0
+AKRO.US,D,20241122,000000,31.55,32.95,31.045,32.73,824695,0
+AKRO.US,D,20241125,000000,32.84,33.3,31.73,31.77,673299,0
+AKRO.US,D,20241126,000000,31.7,32.03,30.69,31.16,397688,0
+AKRO.US,D,20241127,000000,31.14,32.4,30.755,32.17,390901,0
+AKRO.US,D,20241129,000000,32.35,32.74,32,32.1,228782,0
+AKRO.US,D,20241202,000000,32.12,32.57,31.59,32.01,600244,0
+AKRO.US,D,20241203,000000,31.8,32.07,30.59,30.75,263811,0
+AKRO.US,D,20241204,000000,30.77,31.4,30.44,30.92,1404130,0
+AKRO.US,D,20241205,000000,30.75,31.06,29.58,29.7,428540,0
+AKRO.US,D,20241206,000000,29.76,31.34,29.5801,31.11,507515,0
+AKRO.US,D,20241209,000000,31.54,31.895,30.67,31.12,324309,0
+AKRO.US,D,20241210,000000,30.79,31.15,29.97,30.64,410356,0
+AKRO.US,D,20241211,000000,30.99,30.99,30.08,30.35,217844,0
+AKRO.US,D,20241212,000000,30.18,30.535,28.93,29.03,332964,0
+AKRO.US,D,20241213,000000,28.55,29.255,28.25,28.89,720354,0
+AKRO.US,D,20241216,000000,28.9,29.57,28.47,29.23,720052,0
+AKRO.US,D,20241217,000000,29.1,31.41,28.45,30.61,768507,0
+AKRO.US,D,20241218,000000,30.66,30.66,27.82,28.71,742234,0
+AKRO.US,D,20241219,000000,28.59,29.045,27.35,28.4,684580,0
+AKRO.US,D,20241220,000000,28.09,29.77,28.09,29.34,1559947,0
+AKRO.US,D,20241223,000000,29.79,29.79,27.8,28.37,965317,0
+AKRO.US,D,20241224,000000,28.4,28.79,28.02,28.56,266382,0
+AKRO.US,D,20241226,000000,28.13,29.11,27.9,28.89,336610,0
+AKRO.US,D,20241227,000000,28.53,28.99,27.51,28.25,451442,0
+AKRO.US,D,20241230,000000,27.85,28.05,27.45,27.96,424094,0
+AKRO.US,D,20241231,000000,28.33,28.76,27.51,27.82,459754,0
+AKRO.US,D,20250102,000000,28.08,28.37,27.71,28.08,1115103,0
+AKRO.US,D,20250103,000000,28.09,28.725,27.86,28.24,725347,0
+AKRO.US,D,20250106,000000,28.1,28.94,27.56,27.64,648378,0
+AKRO.US,D,20250107,000000,27.74,28.205,26.24,26.61,1138632,0
+AKRO.US,D,20250108,000000,26.55,26.895,25.91,26.16,936204,0
+AKRO.US,D,20250110,000000,25.54,25.95,24.435,24.84,843060,0
+AKRO.US,D,20250113,000000,24.54,24.54,22.36,22.63,1094163,0
+AKRO.US,D,20250114,000000,22.81,23.205,21.34,21.87,1223956,0
+AKRO.US,D,20250115,000000,22.61,22.74,21.9701,22.31,750805,0
+AKRO.US,D,20250116,000000,22.18,24.34,22.05,24.01,1259137,0
+AKRO.US,D,20250117,000000,24.33,25.63,24.05,25.14,1229180,0
+AKRO.US,D,20250121,000000,25.6,26.2,25.25,25.6,1158196,0
+AKRO.US,D,20250122,000000,25.6,25.955,24.73,25.02,876748,0
+AKRO.US,D,20250123,000000,24.77,26.23,24.69,26.16,632070,0
+AKRO.US,D,20250124,000000,26.11,26.474,25.69,26.18,1271188,0
+AKRO.US,D,20250127,000000,57.26,58.4,48.4705,51.71,15270330,0
+AKRO.US,D,20250128,000000,54.63,57.48,49.38,51.47,5228857,0
+AKRO.US,D,20250129,000000,52.48,55.74,51.79,54,3615243,0
+AKRO.US,D,20250130,000000,55.74,57.51,54.66,55.36,2397276,0
+AKRO.US,D,20250131,000000,54.82,55.88,52.89,54.08,1380907,0
+AKRO.US,D,20250203,000000,53.77,54.69,52.63,53.85,1225238,0
+AKRO.US,D,20250204,000000,53.6,57.25,53.6,56.41,1281117,0
+AKRO.US,D,20250205,000000,56.87,57.66,55.6,57.56,795443,0
+AKRO.US,D,20250206,000000,57.12,57.78,54.32,54.95,850250,0
+AKRO.US,D,20250207,000000,54.81,55.32,53.88,54.21,851318,0
+AKRO.US,D,20250210,000000,55.81,55.81,51.06,51.15,1482079,0
+AKRO.US,D,20250211,000000,50.51,51.1325,48.9,49.95,1594472,0
+AKRO.US,D,20250212,000000,49.21,50.7,48.84,49.44,1371715,0
+AKRO.US,D,20250213,000000,49.48,49.92,48.57,49.23,784695,0
+AKRO.US,D,20250214,000000,49.24,51.3965,49.24,50.52,875299,0
+AKRO.US,D,20250218,000000,51.39,51.39,49.345,49.44,995753,0
+AKRO.US,D,20250219,000000,49.46,50.76,48.7,50.67,596231,0
+AKRO.US,D,20250220,000000,50.82,51.3933,50.12,50.58,810691,0
+AKRO.US,D,20250221,000000,51.46,52.74,51.085,51.84,852110,0
+AKRO.US,D,20250224,000000,51.84,52.18,49.56,49.6,732459,0
+AKRO.US,D,20250225,000000,49.66,49.66,46.87,47.47,925274,0
+AKRO.US,D,20250226,000000,47.69,48.97,46.55,47.59,975514,0
+AKRO.US,D,20250227,000000,47,49.51,46.655,47.75,646862,0
+AKRO.US,D,20250228,000000,48.66,49.25,46.31,49.12,648283,0
+AKRO.US,D,20250303,000000,48.09,48.78,45.47,45.54,877958,0
+AKRO.US,D,20250304,000000,44.97,45.65,43.63,44.53,1330846,0
+AKRO.US,D,20250305,000000,44.82,45.635,43.7,45.13,747629,0
+AKRO.US,D,20250306,000000,44.56,44.94,43.51,43.67,935784,0
+AKRO.US,D,20250307,000000,43.5,43.94,42.04,42.12,947727,0
+AKRO.US,D,20250310,000000,41.15,42.55,41.15,41.68,1279502,0
+AKRO.US,D,20250311,000000,41.7,43.92,41.61,43.82,1354056,0
+AKRO.US,D,20250312,000000,44.88,47.11,44.78,45.85,1222853,0
+AKRO.US,D,20250313,000000,45.44,45.95,43.705,44.86,591949,0
+AKRO.US,D,20250314,000000,44.86,45.583736,43.98,44.15,599310,0
+AKRO.US,D,20250317,000000,44.15,45.39,43.87,44.82,870389,0
+AKRO.US,D,20250318,000000,43.99,44.44,43.125,43.53,770345,0
+AKRO.US,D,20250319,000000,43.12,44.91,42.9,44.78,746298,0
+AKRO.US,D,20250320,000000,44.02,45.69,43.755,44.66,554065,0
+AKRO.US,D,20250321,000000,44.28,45.92,43.91,45.22,2928554,0
+AKRO.US,D,20250324,000000,45.12,46.14,44.61,45.08,731239,0
+AKRO.US,D,20250325,000000,44.86,45.27,43.835,45.24,874613,0
+AKRO.US,D,20250326,000000,45.05,45.18,41.835,43.29,690685,0
+AKRO.US,D,20250327,000000,43.49,44.1,42.65,43.58,442539,0
+AKRO.US,D,20250328,000000,45.38,45.38,42.26,42.72,594217,0
+AKRO.US,D,20250331,000000,40.9,41.12,39.18,40.48,1390975,0
+AKRO.US,D,20250401,000000,40.38,41.71,38.4801,38.64,1791554,0
+AKRO.US,D,20250402,000000,38.5,41.96,38.07,41.95,1694833,0
+AKRO.US,D,20250403,000000,39.9,41.33,39.8,39.99,985088,0
+AKRO.US,D,20250404,000000,38.86,39.99,36.69,36.73,1541127,0
+AKRO.US,D,20250407,000000,35.04,38.82,34.09,35.97,2551037,0
+AKRO.US,D,20250408,000000,37,39.233,33.38,34.04,2012184,0
+AKRO.US,D,20250409,000000,33.2,38.12,31.8,37.36,2246008,0
+AKRO.US,D,20250410,000000,36.53,36.53,33.18,34.82,1370289,0
+AKRO.US,D,20250411,000000,34.46,35.98,34.18,35.665,814604,0
+AKRO.US,D,20250414,000000,36.63,37.84,35.86,37.6,946310,0
+AKRO.US,D,20250415,000000,37.32,39.13,37.21,38.08,652773,0
+AKRO.US,D,20250416,000000,37.62,37.98,36.46,37.44,498122,0
+AKRO.US,D,20250417,000000,37.09,37.85,36.6689,37.63,521577,0
+AKRO.US,D,20250421,000000,37.28,39.59,37.28,37.67,884046,0
+AKRO.US,D,20250422,000000,38.03,39.28,38,38.5,1203365,0
+AKRO.US,D,20250423,000000,39.66,40.59,38.86,39.61,1232805,0
+AKRO.US,D,20250424,000000,39.56,41.44,39.05,40.99,1873276,0
+AKRO.US,D,20250425,000000,40.53,41.61,40.33,41,959240,0
+AKRO.US,D,20250428,000000,41.35,42.43,41.119,42.17,1409574,0
+AKRO.US,D,20250429,000000,41.89,43.45,41.34,43.04,1168316,0
+AKRO.US,D,20250430,000000,42.9,45.81,42.71,45.61,1480702,0
+AKRO.US,D,20250501,000000,45.31,45.9192,43.6,45.31,1416056,0
+AKRO.US,D,20250502,000000,45.51,46.47,44.08,44.87,1212166,0
+AKRO.US,D,20250505,000000,44.47,45.24,43.71,44.92,888470,0
+AKRO.US,D,20250506,000000,44,44.62,41.77,42.02,1077377,0
+AKRO.US,D,20250507,000000,42.56,43.2696,41.6,42.79,980502,0
+AKRO.US,D,20250508,000000,42.77,44.48,41.97,42.39,1552348,0
+AKRO.US,D,20250509,000000,42.39,44.81,39.66,39.85,1332231,0
+AKRO.US,D,20250512,000000,40.1,42.18,40.055,41.53,2201540,0
+AKRO.US,D,20250513,000000,41.42,42.14,40,40.01,990093,0
+AKRO.US,D,20250514,000000,39.44,40.63,37.28,37.88,1762316,0
+AKRO.US,D,20250515,000000,38.04,40.19,37.62,39.96,1416587,0
+AKRO.US,D,20250516,000000,40.02,40.5,38.735,38.87,1307838,0
+AKRO.US,D,20250519,000000,38.79,39.25,37.57,38.14,740566,0
+AKRO.US,D,20250520,000000,38.56,49.05,37.89,47.57,6819410,0
+AKRO.US,D,20250521,000000,47.4,48.97,45.83,48.35,2343691,0
+AKRO.US,D,20250522,000000,48.01,50.54,47.985,48.97,2341950,0
+AKRO.US,D,20250523,000000,47.83,48.5,45.58,46.36,1769964,0
+AKRO.US,D,20250527,000000,47.5,49.29,45.87,46,3599663,0
+AKRO.US,D,20250528,000000,45.87,46.62,45.24,45.32,999177,0
+AKRO.US,D,20250529,000000,45.47,48.8,44.94,48.03,2291088,0
+AKRO.US,D,20250530,000000,47.55,51.66,47.17,49.65,3235403,0
+AKRO.US,D,20250602,000000,49.75,51.32,48.645,50.73,1826362,0
+AKRO.US,D,20250603,000000,51.23,51.85,50.7,51.61,2140712,0
+AKRO.US,D,20250604,000000,51.55,53.48,51.38,52.99,1255669,0
+AKRO.US,D,20250605,000000,52.81,54.21,52.15,53.94,998340,0
+AKRO.US,D,20250606,000000,54.24,55.87,54.13,54.28,1473029,0
+AKRO.US,D,20250609,000000,55.49,57.07,52.28,54.71,2272354,0
+AKRO.US,D,20250610,000000,54,54.82,53.04,54.52,1069486,0
+AKRO.US,D,20250611,000000,54.8,55.46,52.29,52.955,1921539,0
+AKRO.US,D,20250612,000000,52.51,54.36,51.42,53.56,1573450,0
+AKRO.US,D,20250613,000000,52.19,55.83,52.19,55.62,2224641,0
+AKRO.US,D,20250616,000000,55.65,55.8,53.135,55.75,1523068,0
+AKRO.US,D,20250617,000000,55.4,56.49,54.43,55.4,947599,0
+AKRO.US,D,20250618,000000,54.84,55.33,53.605,54.9,1104667,0
+AKRO.US,D,20250620,000000,54.59,55,53.9,54.2,1983831,0
+AKRO.US,D,20250623,000000,53.64,54.3282,52.76,54.03,1272093,0
+AKRO.US,D,20250624,000000,54.1,54.9586,53.37,53.92,4370250,0
+AKRO.US,D,20250625,000000,54.39,55.515,53.05,55.04,1079443,0
+AKRO.US,D,20250626,000000,55.8,56.9399,54,56.28,2252386,0
+AKRO.US,D,20250627,000000,56.03,57.35,55.03,56.19,3829825,0
+AKRO.US,D,20250630,000000,56.51,56.51,53.06,53.36,1690479,0
+AKRO.US,D,20250701,000000,52.81,53.8255,51.12,51.41,1423491,0
+AKRO.US,D,20250702,000000,51.16,52.6,51.075,51.88,858775,0
+AKRO.US,D,20250703,000000,51.55,52.299,51.1092,51.77,404821,0
+AKRO.US,D,20250707,000000,51.85,52.73,50.57,51.52,853522,0
+AKRO.US,D,20250708,000000,51.55,52.07,50.13,50.37,794343,0
+AKRO.US,D,20250709,000000,51,53.6,50.97,51.13,1697854,0
+AKRO.US,D,20250710,000000,50.82,52.07,50.04,52,778838,0
+AKRO.US,D,20250711,000000,51.51,52.04,51.105,51.57,618913,0
+AKRO.US,D,20250714,000000,51.78,53.46,51.78,52.73,922903,0
+AKRO.US,D,20250715,000000,53.06,53.5,50.72,51.76,980244,0
+AKRO.US,D,20250716,000000,52.65,53.82,52.36,53.6,1482673,0
+AKRO.US,D,20250717,000000,53.6,54.99,53.09,54.33,983671,0
+AKRO.US,D,20250718,000000,54.87,54.87,51.895,52.08,881397,0
+AKRO.US,D,20250721,000000,51.82,52.805,51.1245,51.38,606679,0
+AKRO.US,D,20250722,000000,51.38,51.98,50.6,51.88,774266,0
+AKRO.US,D,20250723,000000,51.96,52.55,51.25,51.82,879401,0
+AKRO.US,D,20250724,000000,51.97,52.05,50.38,50.51,1006657,0
+AKRO.US,D,20250725,000000,50.41,50.83,49.61,50.56,561893,0
+AKRO.US,D,20250728,000000,50.67,50.6899,49.21,49.24,833967,0
+AKRO.US,D,20250729,000000,49.825,50.04,47.0775,47.49,609591,0
+AKRO.US,D,20250730,000000,48.46,48.745,46.92,47.72,1160486,0
+AKRO.US,D,20250731,000000,47.64,49.36,47.5,48.85,1018871,0
+AKRO.US,D,20250801,000000,48.42,49.33,47.34,48.37,867372,0
+AKRO.US,D,20250804,000000,49.92,49.92,48.32,48.62,1191737,0
+AKRO.US,D,20250805,000000,48.29,49.815,48.073,49.56,1031132,0
+AKRO.US,D,20250806,000000,50,52.98,50,52.79,2592064,0
+AKRO.US,D,20250807,000000,52.7,53.02,49.89,50.45,1718833,0
+AKRO.US,D,20250808,000000,50.73,51.39,49.44,50.46,1059275,0
+AKRO.US,D,20250811,000000,49.93,50.04,47.37,48.28,1196236,0
+AKRO.US,D,20250812,000000,48.42,48.795,47.1,48.03,880926,0
+AKRO.US,D,20250813,000000,48.07,48.78,47.59,48.31,839028,0
+AKRO.US,D,20250814,000000,47.75,50.19,47.31,50.09,1145944,0
+AKRO.US,D,20250815,000000,49.4,50.1,45.57,49.38,2185844,0
+AKRO.US,D,20250818,000000,49.16,49.575,48.46,48.59,518007,0
+AKRO.US,D,20250819,000000,48.42,48.6,47.41,47.6,523572,0
+AKRO.US,D,20250820,000000,47.53,48.46,47.39,47.95,808238,0
+AKRO.US,D,20250821,000000,48.05,48.46,47.135,48.29,534807,0
+AKRO.US,D,20250822,000000,48.75,49.48,47.94,49.23,802547,0
+AKRO.US,D,20250825,000000,49.23,49.3,46.99,47.03,488270,0
+AKRO.US,D,20250826,000000,47.02,48.14,46.8,48.12,589614,0
+AKRO.US,D,20250827,000000,48.11,48.23,47.19,48.19,760483,0
+AKRO.US,D,20250828,000000,48.1,49.02,46.86,46.94,508941,0
+AKRO.US,D,20250829,000000,47.01,47.34,46.02,46.73,497557,0
+AKRO.US,D,20250902,000000,46.81,47.67,45.4,45.44,797852,0
+AKRO.US,D,20250903,000000,45.35,46.13,44.6001,45.62,905923,0
+AKRO.US,D,20250904,000000,46.18,46.18,43.08,44.03,1342055,0
+AKRO.US,D,20250905,000000,44.7,45.37,44.04,44.72,2341203,0
+AKRO.US,D,20250908,000000,44.72,44.78,43.76,44.57,1183081,0
+AKRO.US,D,20250909,000000,44.54,44.7999,43.565,44.62,623206,0
+AKRO.US,D,20250910,000000,44.62,44.81,42.555,43.25,1249073,0
+AKRO.US,D,20250911,000000,43.02,45.09,42.968,44.93,1072658,0
+AKRO.US,D,20250912,000000,45.08,45.44,43.325,43.46,1309138,0
+AKRO.US,D,20250915,000000,43.23,43.735,41.77,42.85,1064786,0
+AKRO.US,D,20250916,000000,42.88,43.5085,42.49,42.6,894216,0
+AKRO.US,D,20250917,000000,42.75,43.125,41.8,42.18,1187998,0
+AKRO.US,D,20250918,000000,47,47.85,42.71,46.2,3096376,0
+AKRO.US,D,20250919,000000,46.16,46.315,44.68,45.22,2770934,0
+AKRO.US,D,20250922,000000,45.16,46.5,44.53,46.41,867561,0
+AKRO.US,D,20250923,000000,46.1,48,46.1,47.84,918183,0
+AKRO.US,D,20250924,000000,47.65,48.44,46.924,47.46,1008011,0
+AKRO.US,D,20250925,000000,47.32,47.32,46.155,46.22,711150,0
+AKRO.US,D,20250926,000000,46.35,47.82,46,47.74,732098,0
+AKRO.US,D,20250929,000000,47.82,48.09,47.23,47.62,1699686,0
+AKRO.US,D,20250930,000000,47.82,48.03,46.26,47.48,901678,0
+AKRO.US,D,20251001,000000,47.34,48.48,46.41,46.55,925169,0
+AKRO.US,D,20251002,000000,46.63,46.7999,45.72,46.41,1042359,0
+AKRO.US,D,20251003,000000,46.4,46.865,46.06,46.1,644707,0
+AKRO.US,D,20251006,000000,46.07,46.405,45.17,46.04,1305343,0
+AKRO.US,D,20251007,000000,46,47.4,45.5,46,982795,0
+AKRO.US,D,20251008,000000,46.53,47.405,45.905,46.49,956886,0
+AKRO.US,D,20251009,000000,54.52,54.535,54.05,54.08,37395955,0
+AKRO.US,D,20251010,000000,54.09,54.09,53.79,53.88,10511451,0
+AKRO.US,D,20251013,000000,53.95,54.075,53.65,53.66,5354523,0
+AKRO.US,D,20251014,000000,53.71,53.975,53.66,53.81,2231420,0
+AKRO.US,D,20251015,000000,53.85,53.9,53.53,53.6,3716572,0
+AKRO.US,D,20251016,000000,53.74,53.87,53.595,53.66,2238594,0
+AKRO.US,D,20251017,000000,53.67,53.87,53.63,53.84,1576172,0
+AKRO.US,D,20251020,000000,53.89,53.95,53.75,53.91,1539802,0
+AKRO.US,D,20251021,000000,53.89,54.02,53.75,53.8,1938447,0
+AKRO.US,D,20251022,000000,53.9,53.92,53.4,53.61,3995303,0
+AKRO.US,D,20251023,000000,53.65,53.75,53.58,53.72,1601401,0
+AKRO.US,D,20251024,000000,53.79,53.89,53.67,53.77,640248,0
+AKRO.US,D,20251027,000000,53.84,53.93,53.69,53.85,1425262,0
+AKRO.US,D,20251028,000000,53.81,54.05,53.745,54,2333315,0
+AKRO.US,D,20251029,000000,53.91,54.07,53.84,54,1876772,0
+AKRO.US,D,20251030,000000,54.08,54.31,53.935,54.26,1317185,0
+AKRO.US,D,20251031,000000,54.25,54.301,54.07,54.2,1143125,0
+AKRO.US,D,20251103,000000,54.11,54.2,54,54.09,1439635,0
+AKRO.US,D,20251104,000000,54.02,54.1,53.99,54.03,1886680,0
+AKRO.US,D,20251105,000000,54.03,54.1,54,54.05,1207567,0
+AKRO.US,D,20251106,000000,54.03,54.1,53.9,53.91,2421135,0
+AKRO.US,D,20251107,000000,53.95,54.1,53.93,54.04,1118177,0
+AKRO.US,D,20251110,000000,54.09,54.18,54.02,54.14,2660930,0
+AKRO.US,D,20251111,000000,54.14,54.3,54.09,54.25,1511963,0
+AKRO.US,D,20251112,000000,54.25,54.37,54.215,54.3,1140216,0
+AKRO.US,D,20251113,000000,54.25,54.32,54.16,54.2,1851340,0
+AKRO.US,D,20251114,000000,54.2,54.37,54.1,54.25,1790277,0
+AKRO.US,D,20251117,000000,54.26,54.365,54.24,54.35,1136428,0
+AKRO.US,D,20251118,000000,54.31,54.4,54.27,54.33,811091,0
+AKRO.US,D,20251119,000000,54.37,54.4,54.315,54.34,1375065,0
+AKRO.US,D,20251120,000000,54.4,54.405,54.22,54.23,1217850,0
+AKRO.US,D,20251121,000000,54.28,54.35,54.26,54.31,1123679,0
+AKRO.US,D,20251124,000000,54.32,54.405,54.28,54.36,1657310,0
+AKRO.US,D,20251125,000000,54.32,54.39,54.31,54.36,715747,0
+AKRO.US,D,20251126,000000,54.34,54.4,54.32,54.35,1041259,0
+AKRO.US,D,20251128,000000,54.38,54.44,54.34,54.36,639258,0
+AKRO.US,D,20251201,000000,54.35,54.475,54.35,54.435,1995934,0
+AKRO.US,D,20251202,000000,54.46,54.52,54.42,54.49,1800685,0
+AKRO.US,D,20251203,000000,54.49,54.703,54.44,54.69,3677687,0
+AKRO.US,D,20251204,000000,54.68,54.69,54.53,54.63,2283430,0
+AKRO.US,D,20251205,000000,54.65,54.65,54.295,54.55,4677748,0
+AKRO.US,D,20251208,000000,54.52,54.825,54.37,54.65,15312254,0
diff --git a/daily/us/nasdaq stocks/1/alec.us.txt b/daily/us/nasdaq stocks/1/alec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e380feed30156ba96e97cf5b17f462807b3c473c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alec.us.txt	
@@ -0,0 +1,1768 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALEC.US,D,20190207,000000,18.7,19.5,17.51,18,3626074,0
+ALEC.US,D,20190208,000000,17.72,17.8,15.5544,16.3,1094097,0
+ALEC.US,D,20190211,000000,16.23,17.5,16.16,17.18,538629,0
+ALEC.US,D,20190212,000000,17.2,17.9,17.2,17.5,299487,0
+ALEC.US,D,20190213,000000,17.5,19,17.5,18.25,957317,0
+ALEC.US,D,20190214,000000,18.26,18.9,18,18.8,337760,0
+ALEC.US,D,20190215,000000,18.9,20.38,18.7,19.78,408850,0
+ALEC.US,D,20190219,000000,19.75,22,18.9413,20.73,530142,0
+ALEC.US,D,20190220,000000,21.12,21.83,20.6,20.92,405790,0
+ALEC.US,D,20190221,000000,21.29,22.22,20.88,21.41,529337,0
+ALEC.US,D,20190222,000000,21.47,23.6,20.905,22.5,436825,0
+ALEC.US,D,20190225,000000,22.85,23.84,21.18,21.53,254464,0
+ALEC.US,D,20190226,000000,21.52,22.32,19.396,20.62,211417,0
+ALEC.US,D,20190227,000000,20.57,22.81,19.86,19.92,257622,0
+ALEC.US,D,20190228,000000,19.86,20.99,19.25,19.59,187907,0
+ALEC.US,D,20190301,000000,19.86,22.61,19.8,21,412459,0
+ALEC.US,D,20190304,000000,21.69,23.4967,20.41,20.86,426390,0
+ALEC.US,D,20190305,000000,21.23,22.0032,19.42,21.02,187488,0
+ALEC.US,D,20190306,000000,21.34,22.225,19.41,19.5,219917,0
+ALEC.US,D,20190307,000000,19.5,19.75,17.51,17.7,515424,0
+ALEC.US,D,20190308,000000,17.69,18.79,16.17,16.61,529771,0
+ALEC.US,D,20190311,000000,16.79,17.03,15.16,15.97,566273,0
+ALEC.US,D,20190312,000000,16,17.055,15.97,16.62,343066,0
+ALEC.US,D,20190313,000000,16.63,16.8433,16.02,16.4,245796,0
+ALEC.US,D,20190314,000000,16.61,17.63,16.08,17.35,306971,0
+ALEC.US,D,20190315,000000,17.61,18.35,17.31,18.05,1554491,0
+ALEC.US,D,20190318,000000,17.97,19,17.4,18.81,244273,0
+ALEC.US,D,20190319,000000,18.75,19.84,18.5,19.26,203965,0
+ALEC.US,D,20190320,000000,19.14,19.34,18.25,18.9,465297,0
+ALEC.US,D,20190321,000000,18.75,19.01,17.63,18.52,383856,0
+ALEC.US,D,20190322,000000,18.4,18.5755,17.85,18.05,217225,0
+ALEC.US,D,20190325,000000,18.16,19.47,17.91,19.39,72313,0
+ALEC.US,D,20190326,000000,19.42,20,18.84,19.36,60907,0
+ALEC.US,D,20190327,000000,18.98,19.32,17.55,17.73,147007,0
+ALEC.US,D,20190328,000000,17.67,18.76,17.57,18.04,163946,0
+ALEC.US,D,20190329,000000,18.13,19.4995,17.64,18.72,298464,0
+ALEC.US,D,20190401,000000,18.9,19.9,18.75,19.81,218084,0
+ALEC.US,D,20190402,000000,19.66,21.5,19.4267,21.28,389854,0
+ALEC.US,D,20190403,000000,21.37,22.93,21.2674,22.3,303479,0
+ALEC.US,D,20190404,000000,22.24,23.56,22.24,23.4,222214,0
+ALEC.US,D,20190405,000000,23.47,25.1,23.4,24.06,357040,0
+ALEC.US,D,20190408,000000,24,25.905,23.78,25.77,291836,0
+ALEC.US,D,20190409,000000,25.77,26.21,23.22,23.48,584973,0
+ALEC.US,D,20190410,000000,23.39,24.27,22.4216,24.18,269542,0
+ALEC.US,D,20190411,000000,24.37,24.5645,23.5971,24.4,87614,0
+ALEC.US,D,20190412,000000,24.56,27,24.2774,26.42,820835,0
+ALEC.US,D,20190415,000000,26.25,26.4,24.0419,24.69,185833,0
+ALEC.US,D,20190416,000000,25.01,25.63,24.7,24.9,72908,0
+ALEC.US,D,20190417,000000,24.92,24.92,21.115,21.53,289989,0
+ALEC.US,D,20190418,000000,21.5,22.5,20.88,22.47,155537,0
+ALEC.US,D,20190422,000000,22.34,22.5,21.01,21.4,126485,0
+ALEC.US,D,20190423,000000,21.44,21.77,21.2156,21.22,65023,0
+ALEC.US,D,20190424,000000,21.37,21.8499,20.6323,21.59,136275,0
+ALEC.US,D,20190425,000000,21.72,21.75,21.11,21.48,55521,0
+ALEC.US,D,20190426,000000,21.52,21.52,21.11,21.36,69328,0
+ALEC.US,D,20190429,000000,21.44,21.76,20.3046,20.7,138030,0
+ALEC.US,D,20190430,000000,20.66,20.87,19.6001,19.86,72082,0
+ALEC.US,D,20190501,000000,19.94,20.7996,19.35,19.72,103176,0
+ALEC.US,D,20190502,000000,19.79,20.74,19.35,20.5,118149,0
+ALEC.US,D,20190503,000000,20.53,20.53,19.6256,19.89,81818,0
+ALEC.US,D,20190506,000000,19.58,20.5,19.58,20.26,70610,0
+ALEC.US,D,20190507,000000,20.09,20.09,18.2665,18.74,67618,0
+ALEC.US,D,20190508,000000,18.73,20.65,18.5818,20.35,50356,0
+ALEC.US,D,20190509,000000,20,20.9,19.42,19.91,74262,0
+ALEC.US,D,20190510,000000,19.85,20.34,19.21,20.05,135393,0
+ALEC.US,D,20190513,000000,19.68,20.21,18.54,19.82,208964,0
+ALEC.US,D,20190514,000000,19.43,21.66,19.234,21.04,163739,0
+ALEC.US,D,20190515,000000,21.42,22.54,20.4464,21.83,111811,0
+ALEC.US,D,20190516,000000,21.94,23.14,20.62,20.97,184966,0
+ALEC.US,D,20190517,000000,20.66,20.8495,19.695,20.31,147690,0
+ALEC.US,D,20190520,000000,19.92,20.2395,19.285,19.61,88440,0
+ALEC.US,D,20190521,000000,19.81,20.44,19.55,19.74,84577,0
+ALEC.US,D,20190522,000000,19.71,19.91,18.6217,19.53,74193,0
+ALEC.US,D,20190523,000000,19.24,19.4206,18.51,18.98,50192,0
+ALEC.US,D,20190524,000000,19.1,19.8,18.94,19.5,52423,0
+ALEC.US,D,20190528,000000,19.59,19.98,18.58,18.84,77514,0
+ALEC.US,D,20190529,000000,18.83,18.9995,17.55,17.87,81780,0
+ALEC.US,D,20190530,000000,18.06,18.0677,17.27,17.35,82989,0
+ALEC.US,D,20190531,000000,17.06,17.2688,16,16.91,78641,0
+ALEC.US,D,20190603,000000,16.89,17.0064,15.78,16.26,104642,0
+ALEC.US,D,20190604,000000,16.54,17.23,15.87,16.98,66779,0
+ALEC.US,D,20190605,000000,17.11,17.4923,16.18,16.81,93299,0
+ALEC.US,D,20190606,000000,17.35,17.35,16.6,16.96,86509,0
+ALEC.US,D,20190607,000000,17.1,17.39,16.04,17.35,105643,0
+ALEC.US,D,20190610,000000,17.65,20.96,17.55,19,331979,0
+ALEC.US,D,20190611,000000,19.81,20.3,19,20.27,104381,0
+ALEC.US,D,20190612,000000,20.26,20.7,19.82,20.1,138469,0
+ALEC.US,D,20190613,000000,20.19,21.22,19.99,20.73,132423,0
+ALEC.US,D,20190614,000000,20.7,21.175,19.7,20.16,168114,0
+ALEC.US,D,20190617,000000,20.15,20.99,19.42,20.35,154939,0
+ALEC.US,D,20190618,000000,20.52,20.74,19.34,19.53,99828,0
+ALEC.US,D,20190619,000000,19.58,19.77,18.8,19.12,75998,0
+ALEC.US,D,20190620,000000,19.1,19.1,18.07,18.33,103068,0
+ALEC.US,D,20190621,000000,18.22,18.96,17.67,18.2,388927,0
+ALEC.US,D,20190624,000000,18.26,18.8526,17.729,18.23,103703,0
+ALEC.US,D,20190625,000000,18.17,18.5,17.5,17.82,69241,0
+ALEC.US,D,20190626,000000,17.74,17.98,17.42,17.5,94417,0
+ALEC.US,D,20190627,000000,17.56,18.0799,17.37,17.99,52229,0
+ALEC.US,D,20190628,000000,18.17,19.61,18.17,19,660493,0
+ALEC.US,D,20190701,000000,19.34,19.46,18.63,18.88,95140,0
+ALEC.US,D,20190702,000000,18.79,19.875,18.7175,19.57,94226,0
+ALEC.US,D,20190703,000000,19.68,19.81,18.22,18.59,49092,0
+ALEC.US,D,20190705,000000,18.5,19.16,18.5,19.06,140025,0
+ALEC.US,D,20190708,000000,19.06,19.755,18.68,19.03,135910,0
+ALEC.US,D,20190709,000000,18.93,19.0799,18.3,18.81,102790,0
+ALEC.US,D,20190710,000000,18.81,19.36,18.78,19,123013,0
+ALEC.US,D,20190711,000000,19.06,19.2121,18.48,18.76,106739,0
+ALEC.US,D,20190712,000000,18.85,19.17,18.29,18.52,62067,0
+ALEC.US,D,20190715,000000,18.81,19.55,18.6871,19,87388,0
+ALEC.US,D,20190716,000000,18.66,19.265,18.62,19.04,213359,0
+ALEC.US,D,20190717,000000,19.06,19.3355,18.09,18.23,151220,0
+ALEC.US,D,20190718,000000,18.95,19.45,18.4279,18.75,257737,0
+ALEC.US,D,20190719,000000,18.78,19.185,18.4,18.84,99154,0
+ALEC.US,D,20190722,000000,18.8,19.04,18.48,18.91,86734,0
+ALEC.US,D,20190723,000000,19,19.36,18.89,19.24,87468,0
+ALEC.US,D,20190724,000000,19.88,20,18.7459,19.88,162331,0
+ALEC.US,D,20190725,000000,22.24,22.25,20.75,20.86,424531,0
+ALEC.US,D,20190726,000000,21.3,21.7292,20.7805,20.99,194043,0
+ALEC.US,D,20190729,000000,21.51,22.41,21.51,22.2,165057,0
+ALEC.US,D,20190730,000000,22.2,22.4,21,21.62,517519,0
+ALEC.US,D,20190731,000000,21.67,21.9973,20.85,21.12,210521,0
+ALEC.US,D,20190801,000000,21.3,21.4096,20,20.08,280067,0
+ALEC.US,D,20190802,000000,20.15,20.6089,19.67,19.9,179713,0
+ALEC.US,D,20190805,000000,20,20.363,18,18.4,280064,0
+ALEC.US,D,20190806,000000,18.61,19.59,17.792,19,433099,0
+ALEC.US,D,20190807,000000,18.79,18.9648,18.065,18.39,142920,0
+ALEC.US,D,20190808,000000,18.35,18.64,17.15,17.77,573325,0
+ALEC.US,D,20190809,000000,17.77,18.28,17.4,18.1,444322,0
+ALEC.US,D,20190812,000000,18.25,18.92,18.2101,18.58,309998,0
+ALEC.US,D,20190813,000000,18.06,18.73,17.63,17.8,286422,0
+ALEC.US,D,20190814,000000,17.62,17.8,15.1587,15.2,427308,0
+ALEC.US,D,20190815,000000,14.8509,15,13.64,14.86,436186,0
+ALEC.US,D,20190816,000000,14.68,14.93,14.01,14.85,311846,0
+ALEC.US,D,20190819,000000,15,16,14.71,15.73,365894,0
+ALEC.US,D,20190820,000000,15.81,16.18,15.62,16,355577,0
+ALEC.US,D,20190821,000000,16.2,16.23,15.75,15.84,191120,0
+ALEC.US,D,20190822,000000,15.6,15.91,14.75,15.14,244792,0
+ALEC.US,D,20190823,000000,15.02,15.37,14.85,15,182008,0
+ALEC.US,D,20190826,000000,15.2,16.87,15.01,16.11,567904,0
+ALEC.US,D,20190827,000000,16.5,16.72,15.33,15.66,335061,0
+ALEC.US,D,20190828,000000,15.58,16.66,15.58,16.18,319310,0
+ALEC.US,D,20190829,000000,16.38,16.752,16.11,16.61,328047,0
+ALEC.US,D,20190830,000000,16.64,16.77,15.91,16.46,289823,0
+ALEC.US,D,20190903,000000,16.43,16.61,14.9747,15.53,299070,0
+ALEC.US,D,20190904,000000,15.69,16.885,15.49,16.14,346338,0
+ALEC.US,D,20190905,000000,16.39,16.72,16.21,16.6,235091,0
+ALEC.US,D,20190906,000000,16.52,16.95,16.3,16.54,199915,0
+ALEC.US,D,20190909,000000,16.54,18.05,16.17,17.32,458512,0
+ALEC.US,D,20190910,000000,17.18,19.56,17,19.23,652649,0
+ALEC.US,D,20190911,000000,19.25,19.9682,18.83,19.8,390665,0
+ALEC.US,D,20190912,000000,19.46,19.97,18.9438,19.56,386869,0
+ALEC.US,D,20190913,000000,19.69,19.95,18.65,18.99,425122,0
+ALEC.US,D,20190916,000000,19.03,19.5,18.51,19.37,389442,0
+ALEC.US,D,20190917,000000,19.3,19.83,19.125,19.59,384006,0
+ALEC.US,D,20190918,000000,19.55,19.89,19.12,19.23,992243,0
+ALEC.US,D,20190919,000000,19.24,19.27,18.4,18.5,809406,0
+ALEC.US,D,20190920,000000,18.6,20,18.44,19.92,3656021,0
+ALEC.US,D,20190923,000000,20,20,18.8817,19.09,937071,0
+ALEC.US,D,20190924,000000,19.01,19.1,17.88,17.88,633704,0
+ALEC.US,D,20190925,000000,17.91,18.25,16.84,16.93,420253,0
+ALEC.US,D,20190926,000000,16.81,16.895,15,15.105,320641,0
+ALEC.US,D,20190927,000000,15.01,15.47,14.76,15.015,482726,0
+ALEC.US,D,20190930,000000,14.98,15.1231,13.71,14.42,357787,0
+ALEC.US,D,20191001,000000,14.39,14.98,13.9498,14.2,222022,0
+ALEC.US,D,20191002,000000,14.12,14.45,13.71,14.38,356194,0
+ALEC.US,D,20191003,000000,14.36,14.59,14.04,14.48,216576,0
+ALEC.US,D,20191004,000000,14.48,14.65,14.15,14.505,227430,0
+ALEC.US,D,20191007,000000,14.52,14.965,14.44,14.75,183214,0
+ALEC.US,D,20191008,000000,14.53,14.53,14,14.26,167336,0
+ALEC.US,D,20191009,000000,14.4,14.77,14.1,14.17,246517,0
+ALEC.US,D,20191010,000000,14.16,14.69,14.0849,14.53,223813,0
+ALEC.US,D,20191011,000000,14.71,15.34,14.66,15.02,297984,0
+ALEC.US,D,20191014,000000,15,15.01,14.6,14.68,176901,0
+ALEC.US,D,20191015,000000,14.74,14.97,14.33,14.71,193067,0
+ALEC.US,D,20191016,000000,14.66,15,14.56,14.89,154474,0
+ALEC.US,D,20191017,000000,14.93,15.48,14.815,15.05,138754,0
+ALEC.US,D,20191018,000000,14.88,15.01,13.99,14.385,163438,0
+ALEC.US,D,20191021,000000,14.52,15.13,14.25,15.01,140840,0
+ALEC.US,D,20191022,000000,15,16.1,15,16,328138,0
+ALEC.US,D,20191023,000000,15.99,16.79,15.8755,16.12,198858,0
+ALEC.US,D,20191024,000000,16.01,16.045,15.47,15.95,247642,0
+ALEC.US,D,20191025,000000,15.93,16.135,15.49,16,252106,0
+ALEC.US,D,20191028,000000,16.19,16.75,16.03,16.19,185830,0
+ALEC.US,D,20191029,000000,16.15,17.04,15.57,16.94,223885,0
+ALEC.US,D,20191030,000000,16.83,17.6589,16.71,17.38,230692,0
+ALEC.US,D,20191031,000000,17.26,17.305,16.37,16.84,292756,0
+ALEC.US,D,20191101,000000,17.14,17.585,15.97,16.84,253613,0
+ALEC.US,D,20191104,000000,17,17.3199,16.59,17.25,145361,0
+ALEC.US,D,20191105,000000,17.35,17.48,16.7,17.1,220402,0
+ALEC.US,D,20191106,000000,17.11,17.24,16.45,17.15,145893,0
+ALEC.US,D,20191107,000000,17.35,18.06,17.03,17.85,234056,0
+ALEC.US,D,20191108,000000,17.7,17.91,16.9,17.11,170924,0
+ALEC.US,D,20191111,000000,17.02,17.14,16.49,16.68,282121,0
+ALEC.US,D,20191112,000000,16.73,16.803,16.19,16.31,286279,0
+ALEC.US,D,20191113,000000,16.11,16.55,15.55,15.66,253699,0
+ALEC.US,D,20191114,000000,15.59,16.06,15.33,15.51,447669,0
+ALEC.US,D,20191115,000000,15.7,16.165,15.45,15.98,872134,0
+ALEC.US,D,20191118,000000,16.05,16.05,15.35,15.87,264066,0
+ALEC.US,D,20191119,000000,15.94,15.95,15.32,15.48,261994,0
+ALEC.US,D,20191120,000000,15.5,15.82,14.92,15.8,516039,0
+ALEC.US,D,20191121,000000,15.99,16.18,15.25,15.83,403962,0
+ALEC.US,D,20191122,000000,16.02,16.37,15.72,15.84,339096,0
+ALEC.US,D,20191125,000000,15.99,16.74,15.7,16.51,750937,0
+ALEC.US,D,20191126,000000,16.51,18.67,16.26,18.16,1528672,0
+ALEC.US,D,20191127,000000,18.3,19.25,18.17,18.93,415713,0
+ALEC.US,D,20191129,000000,18.91,19.46,18.62,18.64,194011,0
+ALEC.US,D,20191202,000000,18.61,18.9,17.88,18.62,431050,0
+ALEC.US,D,20191203,000000,18.31,19.88,17.92,19.44,321876,0
+ALEC.US,D,20191204,000000,19.7,20,19.13,19.62,350588,0
+ALEC.US,D,20191205,000000,19.81,20.0887,19.1,19.39,270658,0
+ALEC.US,D,20191206,000000,20.01,20.12,19.52,19.76,447805,0
+ALEC.US,D,20191209,000000,20.41,21,19.19,19.63,283084,0
+ALEC.US,D,20191210,000000,19.59,20.02,19.5,19.55,236722,0
+ALEC.US,D,20191211,000000,19.6,19.81,18.83,19.11,166976,0
+ALEC.US,D,20191212,000000,19.18,20.46,19.18,19.93,300344,0
+ALEC.US,D,20191213,000000,19.89,20.33,19.64,20.21,224205,0
+ALEC.US,D,20191216,000000,20.36,20.55,19.94,20.3,334381,0
+ALEC.US,D,20191217,000000,20.27,20.58,20.02,20.19,235116,0
+ALEC.US,D,20191218,000000,19.48,19.67,18.95,19.32,453531,0
+ALEC.US,D,20191219,000000,19.32,19.59,18.82,19.54,304279,0
+ALEC.US,D,20191220,000000,19.58,21.03,19.33,19.5,2309107,0
+ALEC.US,D,20191223,000000,19.64,20.33,19.3,19.5,481297,0
+ALEC.US,D,20191224,000000,19.52,19.73,19.22,19.5,232695,0
+ALEC.US,D,20191226,000000,19.49,19.53,18.08,18.17,224471,0
+ALEC.US,D,20191227,000000,18.19,18.2,16.92,17.6,309686,0
+ALEC.US,D,20191230,000000,17.66,17.66,16.75,16.87,219227,0
+ALEC.US,D,20191231,000000,16.83,17.42,16.5036,17.23,277855,0
+ALEC.US,D,20200102,000000,17.34,17.5,16.2657,16.575,193328,0
+ALEC.US,D,20200103,000000,16.29,16.5,16.02,16.25,242861,0
+ALEC.US,D,20200106,000000,15.99,16.65,15.635,16.42,210686,0
+ALEC.US,D,20200107,000000,16.45,16.71,16.17,16.57,228487,0
+ALEC.US,D,20200108,000000,16.58,18.35,16.55,18.22,246936,0
+ALEC.US,D,20200109,000000,18.36,20,18.2429,18.9,826986,0
+ALEC.US,D,20200110,000000,18.98,19.34,18.4,18.53,246193,0
+ALEC.US,D,20200113,000000,18.53,18.54,17.485,17.72,328246,0
+ALEC.US,D,20200114,000000,17.56,18.48,17.17,18.44,301839,0
+ALEC.US,D,20200115,000000,18.44,19.17,18.2,18.91,383502,0
+ALEC.US,D,20200116,000000,19.19,20.04,19.0614,19.89,328697,0
+ALEC.US,D,20200117,000000,20.06,21.84,19.86,21.38,568371,0
+ALEC.US,D,20200121,000000,21.2,22.13,20.985,21.99,339268,0
+ALEC.US,D,20200122,000000,22.01,23.18,21.7122,22.93,412123,0
+ALEC.US,D,20200123,000000,25.21,25.45,23.24,23.275,988414,0
+ALEC.US,D,20200124,000000,23.8,24.99,23.7,24.55,662125,0
+ALEC.US,D,20200127,000000,24.77,26.07,24.4,25.73,914823,0
+ALEC.US,D,20200128,000000,25.6,26,23.77,24.59,690676,0
+ALEC.US,D,20200129,000000,25.11,26.98,25.08,25.94,697383,0
+ALEC.US,D,20200130,000000,27,28.75,25.4,28.17,3526096,0
+ALEC.US,D,20200131,000000,28.3,28.6283,26.67,27.94,833803,0
+ALEC.US,D,20200203,000000,27.81,28.51,27.59,28.19,619588,0
+ALEC.US,D,20200204,000000,28.89,31,28.76,30.18,1287034,0
+ALEC.US,D,20200205,000000,31.98,34.4299,30.97,33.71,1143684,0
+ALEC.US,D,20200206,000000,34.19,35,33.47,34.47,740001,0
+ALEC.US,D,20200207,000000,34.27,35.93,33.95,35.28,1527169,0
+ALEC.US,D,20200210,000000,35.49,35.675,28.05,29.26,1811496,0
+ALEC.US,D,20200211,000000,28.91,32.4799,28.88,30,971629,0
+ALEC.US,D,20200212,000000,30,31.1,29.47,30.26,434119,0
+ALEC.US,D,20200213,000000,30,31.15,29.16,29.52,496261,0
+ALEC.US,D,20200214,000000,29.51,30.15,28.17,30,510469,0
+ALEC.US,D,20200218,000000,29.88,30.2,28.6456,28.99,562067,0
+ALEC.US,D,20200219,000000,30.18,31.46,29.8,29.86,578806,0
+ALEC.US,D,20200220,000000,29.82,30.1662,28.72,29.88,480995,0
+ALEC.US,D,20200221,000000,29.88,30.99,29.41,30.47,356439,0
+ALEC.US,D,20200224,000000,29.46,30.4,26.53,27.35,988021,0
+ALEC.US,D,20200225,000000,27.58,28.43,27.05,27.39,396086,0
+ALEC.US,D,20200226,000000,27.57,29.08,27,27.41,427420,0
+ALEC.US,D,20200227,000000,27.1,27.89,25.75,25.9,984857,0
+ALEC.US,D,20200228,000000,24.576,27.6,24.2452,27.48,950360,0
+ALEC.US,D,20200302,000000,27.46,28.64,26.18,28.41,604461,0
+ALEC.US,D,20200303,000000,28.28,28.87,27.46,28.2,495521,0
+ALEC.US,D,20200304,000000,28.78,31.99,28.76,31.34,751241,0
+ALEC.US,D,20200305,000000,30.21,30.96,28.76,29.45,539582,0
+ALEC.US,D,20200306,000000,29.04,31.6,28.4,29.1,425360,0
+ALEC.US,D,20200309,000000,26.91,27.7399,25.8723,26.13,388860,0
+ALEC.US,D,20200310,000000,27.06,27.12,24.5306,27.02,308696,0
+ALEC.US,D,20200311,000000,26.28,27.48,24.66,24.92,452933,0
+ALEC.US,D,20200312,000000,22.45,22.87,20.965,21.09,594105,0
+ALEC.US,D,20200313,000000,24.37,24.77,21.0001,24.73,653059,0
+ALEC.US,D,20200316,000000,21.29,25.39,20.65,23.18,674613,0
+ALEC.US,D,20200317,000000,23.8,28.24,21.93,28.18,691451,0
+ALEC.US,D,20200318,000000,25.96,28.41,24,25.04,947623,0
+ALEC.US,D,20200319,000000,24.97,29.47,24.63,27.89,685509,0
+ALEC.US,D,20200320,000000,28.54,30.35,27.14,29.31,1453199,0
+ALEC.US,D,20200323,000000,29.57,30.38,23.16,23.81,510580,0
+ALEC.US,D,20200324,000000,25.03,26.1098,24.02,24.4,389197,0
+ALEC.US,D,20200325,000000,24.4,25.99,23.36,23.45,519853,0
+ALEC.US,D,20200326,000000,23.45,24.97,22.3,24.75,504581,0
+ALEC.US,D,20200327,000000,23.97,24.88,22.76,22.76,400902,0
+ALEC.US,D,20200330,000000,23.19,25.11,22.86,24.5,347636,0
+ALEC.US,D,20200331,000000,24.38,24.9,23.57,24.13,798198,0
+ALEC.US,D,20200401,000000,23.4,23.5,21.51,21.87,466030,0
+ALEC.US,D,20200402,000000,21.71,22.97,21.26,22.75,389851,0
+ALEC.US,D,20200403,000000,22.11,22.91,21.41,21.9,317257,0
+ALEC.US,D,20200406,000000,23,23.9799,22.48,23.43,448443,0
+ALEC.US,D,20200407,000000,24.35,24.4,22.41,22.9,465911,0
+ALEC.US,D,20200408,000000,23.36,24.24,23,23.37,641534,0
+ALEC.US,D,20200409,000000,23.79,24.45,23.01,23.3,850434,0
+ALEC.US,D,20200413,000000,23.99,23.99,21.86,23.01,305677,0
+ALEC.US,D,20200414,000000,23.56,24.25,23.17,23.49,477077,0
+ALEC.US,D,20200415,000000,22.97,23.115,21.81,22.26,353988,0
+ALEC.US,D,20200416,000000,22.41,24.04,22.02,22.49,769215,0
+ALEC.US,D,20200417,000000,22.61,24.47,22.6,24.28,444217,0
+ALEC.US,D,20200420,000000,24.13,26,23.5594,25.12,382154,0
+ALEC.US,D,20200421,000000,24.45,25.03,23.2,23.92,199748,0
+ALEC.US,D,20200422,000000,24.17,25.63,23.94,24.87,338903,0
+ALEC.US,D,20200423,000000,24.77,25.17,23.66,24.01,310585,0
+ALEC.US,D,20200424,000000,24.43,25.595,23.74,25.32,424138,0
+ALEC.US,D,20200427,000000,25.78,27.375,25.61,26.4,262507,0
+ALEC.US,D,20200428,000000,27.19,27.23,24.9,25.84,292272,0
+ALEC.US,D,20200429,000000,26.75,28.37,25.97,28.14,333040,0
+ALEC.US,D,20200430,000000,27.78,27.82,24.7,24.72,440576,0
+ALEC.US,D,20200501,000000,23.85,24.45,23.0106,24.18,295692,0
+ALEC.US,D,20200504,000000,23.94,25.67,23.6101,25.66,268418,0
+ALEC.US,D,20200505,000000,26.13,28.24,25.7101,28.08,508340,0
+ALEC.US,D,20200506,000000,28.3,28.61,26.71,27.02,361334,0
+ALEC.US,D,20200507,000000,27.33,27.97,26.91,27.44,254910,0
+ALEC.US,D,20200508,000000,27.93,28.0693,26.98,27.24,231595,0
+ALEC.US,D,20200511,000000,27,29.26,27,29.09,287526,0
+ALEC.US,D,20200512,000000,29.5,29.97,28.08,28.24,391519,0
+ALEC.US,D,20200513,000000,27.89,30.57,27.17,30.07,648769,0
+ALEC.US,D,20200514,000000,29.57,30.4,26.18,26.84,725672,0
+ALEC.US,D,20200515,000000,26.71,28,25.53,27.7,556851,0
+ALEC.US,D,20200518,000000,28.59,29.47,28.1,28.33,384880,0
+ALEC.US,D,20200519,000000,27.79,30,27.535,28.81,336889,0
+ALEC.US,D,20200520,000000,29.21,30.765,28.5,30.6,331425,0
+ALEC.US,D,20200521,000000,29.74,31.7,28.53,31.61,559332,0
+ALEC.US,D,20200522,000000,31.75,34.24,31.06,33.1,493374,0
+ALEC.US,D,20200526,000000,34.69,34.89,31.29,31.64,612920,0
+ALEC.US,D,20200527,000000,32.02,33.04,30.01,32.74,566804,0
+ALEC.US,D,20200528,000000,32.92,33.285,31.13,31.47,510535,0
+ALEC.US,D,20200529,000000,31.46,33,31.22,32.7,967247,0
+ALEC.US,D,20200601,000000,32.43,33.67,31.9,33.11,569243,0
+ALEC.US,D,20200602,000000,33.15,33.52,32.03,32.9,566924,0
+ALEC.US,D,20200603,000000,33.11,33.4219,30.51,30.56,463357,0
+ALEC.US,D,20200604,000000,30.98,31.64,30.09,30.31,361834,0
+ALEC.US,D,20200605,000000,30.82,30.9,29.8901,29.99,405029,0
+ALEC.US,D,20200608,000000,29.96,31.365,29.44,30.88,344290,0
+ALEC.US,D,20200609,000000,30.86,31.7108,30.801,31.07,444903,0
+ALEC.US,D,20200610,000000,31.47,32.17,31.12,31.18,322240,0
+ALEC.US,D,20200611,000000,30.41,30.93,29.01,29.05,434069,0
+ALEC.US,D,20200612,000000,29.95,30.26,28.5,29.28,401634,0
+ALEC.US,D,20200615,000000,28.58,30.225,28.58,29.75,855763,0
+ALEC.US,D,20200616,000000,31.04,31.56,29.86,30.245,884994,0
+ALEC.US,D,20200617,000000,30.47,32.99,30.36,31.9,601235,0
+ALEC.US,D,20200618,000000,31.59,32.55,30.89,31.12,382633,0
+ALEC.US,D,20200619,000000,31.35,32.33,30,30.58,1561040,0
+ALEC.US,D,20200622,000000,30.55,31.99,29.12,30.2,568006,0
+ALEC.US,D,20200623,000000,30.54,33.82,30.5,31.02,1042922,0
+ALEC.US,D,20200624,000000,31.04,31.98,28.71,29.41,621141,0
+ALEC.US,D,20200625,000000,29.41,29.965,27.62,28.27,792053,0
+ALEC.US,D,20200626,000000,28.5,28.57,23.35,24.29,2852460,0
+ALEC.US,D,20200629,000000,24.4,25.02,23.1,23.5,731295,0
+ALEC.US,D,20200630,000000,23.41,24.53,23.21,24.44,1065285,0
+ALEC.US,D,20200701,000000,24.56,25.73,23.9256,24.96,655174,0
+ALEC.US,D,20200702,000000,25.01,25.4,23.675,23.81,348835,0
+ALEC.US,D,20200706,000000,22.76,22.95,21.31,22.78,1094337,0
+ALEC.US,D,20200707,000000,22.78,24.15,22.64,23.51,502279,0
+ALEC.US,D,20200708,000000,23.75,24.43,23.42,24.29,433371,0
+ALEC.US,D,20200709,000000,24.37,25.2,23.3,24.05,487434,0
+ALEC.US,D,20200710,000000,23.96,24.47,23.23,23.3,342456,0
+ALEC.US,D,20200713,000000,23.67,24.24,22.45,22.55,381053,0
+ALEC.US,D,20200714,000000,22.56,22.97,22.01,22.5,581165,0
+ALEC.US,D,20200715,000000,22.5,23.695,22.46,22.795,863542,0
+ALEC.US,D,20200716,000000,22.8,22.9366,21.65,22.55,691702,0
+ALEC.US,D,20200717,000000,22.56,23.96,22.31,23.51,578160,0
+ALEC.US,D,20200720,000000,23.61,25,23.54,23.71,584896,0
+ALEC.US,D,20200721,000000,23.73,23.73,21.22,21.38,830761,0
+ALEC.US,D,20200722,000000,22.09,23.22,21.5,22.73,554471,0
+ALEC.US,D,20200723,000000,22.73,23.32,21.85,22.29,357124,0
+ALEC.US,D,20200724,000000,22.66,22.66,21.6,22.18,505421,0
+ALEC.US,D,20200727,000000,22.93,23.76,22.31,23.37,940938,0
+ALEC.US,D,20200728,000000,23.08,23.26,21.0802,21.34,788492,0
+ALEC.US,D,20200729,000000,16.45,18.67,14.7,16.31,7834138,0
+ALEC.US,D,20200730,000000,17.08,17.4539,16.11,16.78,2145393,0
+ALEC.US,D,20200731,000000,16.75,16.75,15.44,15.67,1395112,0
+ALEC.US,D,20200803,000000,16,16.06,15.315,15.48,1509862,0
+ALEC.US,D,20200804,000000,15.5,15.66,15,15.02,875502,0
+ALEC.US,D,20200805,000000,15.1,15.2093,14.36,14.57,1257373,0
+ALEC.US,D,20200806,000000,14.61,15.35,14.061,15.16,1071800,0
+ALEC.US,D,20200807,000000,15.08,15.89,14.5109,14.85,1186139,0
+ALEC.US,D,20200810,000000,15.01,15.16,14.391,14.53,699586,0
+ALEC.US,D,20200811,000000,14.52,14.69,14.09,14.35,1096940,0
+ALEC.US,D,20200812,000000,14,14.3,13.26,13.53,1277475,0
+ALEC.US,D,20200813,000000,13.53,13.84,13.41,13.7,834260,0
+ALEC.US,D,20200814,000000,13.72,14,13.12,13.45,1169524,0
+ALEC.US,D,20200817,000000,13.9,14.2,13.19,14.04,869453,0
+ALEC.US,D,20200818,000000,14.05,14.05,12.78,12.96,1293491,0
+ALEC.US,D,20200819,000000,12.83,13.08,12.8,13,615024,0
+ALEC.US,D,20200820,000000,12.98,13.1062,12.57,12.99,595073,0
+ALEC.US,D,20200821,000000,12.86,12.95,12.22,12.34,693476,0
+ALEC.US,D,20200824,000000,12.45,12.88,12.16,12.81,611274,0
+ALEC.US,D,20200825,000000,12.74,13.59,12.45,13.26,731419,0
+ALEC.US,D,20200826,000000,13.17,13.36,12.44,12.56,461468,0
+ALEC.US,D,20200827,000000,12.58,12.75,12.385,12.68,407088,0
+ALEC.US,D,20200828,000000,12.56,12.9,12.49,12.75,304074,0
+ALEC.US,D,20200831,000000,12.81,13.15,12.65,12.92,447615,0
+ALEC.US,D,20200901,000000,12.79,12.98,12.19,12.41,552965,0
+ALEC.US,D,20200902,000000,12.6,12.8,12.17,12.35,1010526,0
+ALEC.US,D,20200903,000000,12.4,12.98,12.25,12.66,635230,0
+ALEC.US,D,20200904,000000,12.51,12.67,11.94,12.41,729047,0
+ALEC.US,D,20200908,000000,12.21,12.72,12.02,12.48,427036,0
+ALEC.US,D,20200909,000000,12.7,13.04,12.51,13,448273,0
+ALEC.US,D,20200910,000000,13,13.12,12.42,12.57,795311,0
+ALEC.US,D,20200911,000000,12.75,13.19,12.74,13,399411,0
+ALEC.US,D,20200914,000000,13.16,14.1,13.16,13.7,780229,0
+ALEC.US,D,20200915,000000,13.68,14.19,13.68,14.03,580329,0
+ALEC.US,D,20200916,000000,14.03,14.62,13.96,14.14,711637,0
+ALEC.US,D,20200917,000000,13.87,14.32,13.7467,14.1,559465,0
+ALEC.US,D,20200918,000000,14.2,14.505,13.87,14.07,5284228,0
+ALEC.US,D,20200921,000000,13.81,13.9,12.43,12.49,952951,0
+ALEC.US,D,20200922,000000,12.5,12.59,11.96,12.43,678298,0
+ALEC.US,D,20200923,000000,12.34,12.65,11.19,11.22,769205,0
+ALEC.US,D,20200924,000000,11.23,11.6399,10.75,11.18,800001,0
+ALEC.US,D,20200925,000000,11.08,11.54,10.86,11.29,673738,0
+ALEC.US,D,20200928,000000,11.5,11.5627,10.81,10.99,1016645,0
+ALEC.US,D,20200929,000000,10.97,11.29,10.7,10.795,1023297,0
+ALEC.US,D,20200930,000000,11,11.1,10.45,10.535,1380661,0
+ALEC.US,D,20201001,000000,10.6,10.72,10.16,10.24,1594328,0
+ALEC.US,D,20201002,000000,10.09,10.415,9.98,10.12,987672,0
+ALEC.US,D,20201005,000000,10.3,10.96,10.27,10.82,2064411,0
+ALEC.US,D,20201006,000000,10.87,11,10.16,10.3,1360965,0
+ALEC.US,D,20201007,000000,10.33,10.718,10.33,10.53,969708,0
+ALEC.US,D,20201008,000000,10.6281,10.74,10.14,10.29,725026,0
+ALEC.US,D,20201009,000000,10.37,10.4,10.03,10.12,772374,0
+ALEC.US,D,20201012,000000,10.21,10.77,9.8367,10.5,1064620,0
+ALEC.US,D,20201013,000000,10.39,10.83,10.2,10.6,905110,0
+ALEC.US,D,20201014,000000,10.69,10.69,10.01,10.02,856710,0
+ALEC.US,D,20201015,000000,10.13,10.1397,9.52,9.69,1212290,0
+ALEC.US,D,20201016,000000,9.75,10.505,9.75,10.29,822126,0
+ALEC.US,D,20201019,000000,10.34,10.449,9.65,9.69,826816,0
+ALEC.US,D,20201020,000000,9.72,9.99,9.35,9.4,816514,0
+ALEC.US,D,20201021,000000,9.35,9.585,9.21,9.41,673628,0
+ALEC.US,D,20201022,000000,9.43,9.72,9.29,9.48,614740,0
+ALEC.US,D,20201023,000000,9.53,9.68,9.4,9.49,434367,0
+ALEC.US,D,20201026,000000,9.44,9.86,9.3201,9.81,860322,0
+ALEC.US,D,20201027,000000,9.82,10.21,9.67,9.96,1115959,0
+ALEC.US,D,20201028,000000,9.67,9.95,9.41,9.71,875890,0
+ALEC.US,D,20201029,000000,9.68,9.75,9.345,9.53,1072526,0
+ALEC.US,D,20201030,000000,9.51,9.545,9.12,9.41,527474,0
+ALEC.US,D,20201102,000000,9.51,9.7,9.42,9.66,969091,0
+ALEC.US,D,20201103,000000,9.77,10.24,9.7679,9.98,527461,0
+ALEC.US,D,20201104,000000,10.16,11.545,10.0101,11.33,1536370,0
+ALEC.US,D,20201105,000000,11.45,11.62,11.07,11.44,788230,0
+ALEC.US,D,20201106,000000,11.34,11.51,10.91,11.37,657637,0
+ALEC.US,D,20201109,000000,11.6,12.3,11.54,12.01,706331,0
+ALEC.US,D,20201110,000000,12.15,12.41,11.8,12.3,802959,0
+ALEC.US,D,20201111,000000,12.2,12.4125,11.6852,12.06,617661,0
+ALEC.US,D,20201112,000000,12.12,12.89,12.06,12.69,702074,0
+ALEC.US,D,20201113,000000,12.78,13.14,12.52,12.87,628184,0
+ALEC.US,D,20201116,000000,13,13.43,12.515,12.73,707707,0
+ALEC.US,D,20201117,000000,12.63,13.29,12.61,13.08,691817,0
+ALEC.US,D,20201118,000000,13.05,13.12,12.05,12.09,756302,0
+ALEC.US,D,20201119,000000,12.21,12.49,12.02,12.35,463460,0
+ALEC.US,D,20201120,000000,12.2,12.73,12.11,12.63,382338,0
+ALEC.US,D,20201123,000000,12.84,13.2641,12.8,13.07,717419,0
+ALEC.US,D,20201124,000000,13.12,13.46,12.95,13.23,805113,0
+ALEC.US,D,20201125,000000,13.23,13.49,13.16,13.29,376364,0
+ALEC.US,D,20201127,000000,13.27,13.41,13.14,13.29,259807,0
+ALEC.US,D,20201130,000000,13.45,13.5717,13,13.11,790771,0
+ALEC.US,D,20201201,000000,13.3,13.8068,13.1364,13.56,723383,0
+ALEC.US,D,20201202,000000,13.43,13.93,13.36,13.87,438384,0
+ALEC.US,D,20201203,000000,13.95,14.14,13.46,13.66,523647,0
+ALEC.US,D,20201204,000000,13.75,14.6099,13.54,14.55,539444,0
+ALEC.US,D,20201207,000000,14.56,14.9,13.91,14.09,645615,0
+ALEC.US,D,20201208,000000,14.09,15.34,14.09,15.23,677995,0
+ALEC.US,D,20201209,000000,15.39,15.39,14.3597,14.86,679796,0
+ALEC.US,D,20201210,000000,14.85,15.44,14.47,15.04,578105,0
+ALEC.US,D,20201211,000000,14.88,15.33,14.4,14.47,414582,0
+ALEC.US,D,20201214,000000,14.69,15.84,14.62,15.08,746931,0
+ALEC.US,D,20201215,000000,15.34,15.5501,14.701,15.24,523181,0
+ALEC.US,D,20201216,000000,15.42,15.4699,14.67,14.86,529877,0
+ALEC.US,D,20201217,000000,14.83,15.7,14.67,15.68,636945,0
+ALEC.US,D,20201218,000000,15.72,16.21,15.24,15.78,2375511,0
+ALEC.US,D,20201221,000000,15.6,15.9,14.86,15.86,707780,0
+ALEC.US,D,20201222,000000,15.95,17.31,15.5419,16.7,831728,0
+ALEC.US,D,20201223,000000,16.98,17,15.73,16.34,790659,0
+ALEC.US,D,20201224,000000,16.32,16.57,15.3,15.34,209277,0
+ALEC.US,D,20201228,000000,15.51,16.2,15.34,15.47,477820,0
+ALEC.US,D,20201229,000000,15.61,15.72,14.95,15.3,440030,0
+ALEC.US,D,20201230,000000,15.24,15.71,15.1,15.28,353835,0
+ALEC.US,D,20201231,000000,15.19,15.35,14.38,15.13,517888,0
+ALEC.US,D,20210104,000000,15.23,15.34,14.78,14.98,514523,0
+ALEC.US,D,20210105,000000,15,15.19,14.66,14.84,354738,0
+ALEC.US,D,20210106,000000,14.96,15.47,14.71,15.02,516388,0
+ALEC.US,D,20210107,000000,15.01,15.92,15.01,15.58,378611,0
+ALEC.US,D,20210108,000000,15.6,16.09,14.96,15.4,440974,0
+ALEC.US,D,20210111,000000,15.33,15.7312,15.0801,15.59,383051,0
+ALEC.US,D,20210112,000000,15.71,16.1499,15.45,15.59,290888,0
+ALEC.US,D,20210113,000000,15.59,15.73,14.93,15.29,285032,0
+ALEC.US,D,20210114,000000,15.4,15.71,15.3,15.54,322335,0
+ALEC.US,D,20210115,000000,15.98,17.11,15.71,16.87,795598,0
+ALEC.US,D,20210119,000000,17.12,18.59,16.81,17.93,979163,0
+ALEC.US,D,20210120,000000,18,18.1,17.24,17.44,400516,0
+ALEC.US,D,20210121,000000,17.18,17.69,16.12,16.21,655682,0
+ALEC.US,D,20210122,000000,16.1,16.68,15.71,16.59,487775,0
+ALEC.US,D,20210125,000000,17.2,18.19,16.85,18.15,600944,0
+ALEC.US,D,20210126,000000,18,18.38,17.35,17.5,383041,0
+ALEC.US,D,20210127,000000,17.27,17.9899,16.76,17.21,558905,0
+ALEC.US,D,20210128,000000,17.27,17.67,16.68,16.77,340702,0
+ALEC.US,D,20210129,000000,16.84,17.66,16.4,16.84,449870,0
+ALEC.US,D,20210201,000000,17.45,18.09,16.91,18,538109,0
+ALEC.US,D,20210202,000000,18.24,19.73,18.12,19.51,730928,0
+ALEC.US,D,20210203,000000,19.8887,20.22,19.22,19.33,566274,0
+ALEC.US,D,20210204,000000,20.52,20.52,19.41,20.38,720141,0
+ALEC.US,D,20210205,000000,20.3,20.97,19.8801,20.76,527009,0
+ALEC.US,D,20210208,000000,21,21.25,20.25,21.08,800029,0
+ALEC.US,D,20210209,000000,21.06,21.1,20.45,20.8,399201,0
+ALEC.US,D,20210210,000000,20.82,21.1,19.93,20.5,420034,0
+ALEC.US,D,20210211,000000,20.56,20.87,20.16,20.54,496979,0
+ALEC.US,D,20210212,000000,20.55,21.3199,20.28,21.05,532550,0
+ALEC.US,D,20210216,000000,21.45,21.45,20.8,21,698946,0
+ALEC.US,D,20210217,000000,20.65,21.1,20.04,20.85,690789,0
+ALEC.US,D,20210218,000000,20.72,20.72,17.3301,17.48,704464,0
+ALEC.US,D,20210219,000000,17.72,18.19,17.31,17.69,671350,0
+ALEC.US,D,20210222,000000,17.56,17.74,17.16,17.21,425855,0
+ALEC.US,D,20210223,000000,17,18.13,16.0448,17.35,648685,0
+ALEC.US,D,20210224,000000,17.67,19.28,17.23,19.08,613777,0
+ALEC.US,D,20210225,000000,19.34,19.73,17.73,17.75,569410,0
+ALEC.US,D,20210226,000000,17.57,18.53,17.02,18.18,442660,0
+ALEC.US,D,20210301,000000,18.54,18.95,17.24,17.43,412359,0
+ALEC.US,D,20210302,000000,17.25,17.57,16.81,17.03,696198,0
+ALEC.US,D,20210303,000000,16.91,17.14,16.1,16.41,396776,0
+ALEC.US,D,20210304,000000,16.33,16.33,15.1,16.25,768261,0
+ALEC.US,D,20210305,000000,16.51,17.715,16,17.07,1039122,0
+ALEC.US,D,20210308,000000,17.18,18.16,16.825,17.05,637415,0
+ALEC.US,D,20210309,000000,17.5,18.75,17.13,18.13,954871,0
+ALEC.US,D,20210310,000000,18.22,18.53,17.18,17.5,372627,0
+ALEC.US,D,20210311,000000,17.63,19.055,17.605,19.05,575055,0
+ALEC.US,D,20210312,000000,19.05,19.15,18.105,19.03,407569,0
+ALEC.US,D,20210315,000000,18.95,19.14,18.255,18.66,442628,0
+ALEC.US,D,20210316,000000,18.85,18.9,18,18.41,413584,0
+ALEC.US,D,20210317,000000,18.26,18.73,18,18.71,312652,0
+ALEC.US,D,20210318,000000,18.73,18.96,17.9,17.94,391865,0
+ALEC.US,D,20210319,000000,20.49,21.69,19.79,21.02,2876916,0
+ALEC.US,D,20210322,000000,22.75,23.99,22.0736,22.23,1406105,0
+ALEC.US,D,20210323,000000,22.21,22.48,19.5,19.78,1001839,0
+ALEC.US,D,20210324,000000,21.73,21.73,16.96,17.02,1078499,0
+ALEC.US,D,20210325,000000,16.42,16.75,15.13,15.89,1440378,0
+ALEC.US,D,20210326,000000,16.05,16.66,15.725,16.35,644883,0
+ALEC.US,D,20210329,000000,16.49,17.25,16.36,17.07,924437,0
+ALEC.US,D,20210330,000000,16.92,17.83,16.37,17.52,645224,0
+ALEC.US,D,20210331,000000,17.68,20.28,17.33,20.14,928550,0
+ALEC.US,D,20210401,000000,20.38,20.45,19.58,20,733088,0
+ALEC.US,D,20210405,000000,20.03,20.065,19.05,19.75,668572,0
+ALEC.US,D,20210406,000000,19.59,20,19.2801,19.54,498953,0
+ALEC.US,D,20210407,000000,19.5,19.85,18.81,19.24,496869,0
+ALEC.US,D,20210408,000000,19.26,19.85,19.24,19.63,630145,0
+ALEC.US,D,20210409,000000,19.19,19.19,17.075,17.37,972972,0
+ALEC.US,D,20210412,000000,17.43,17.955,16.75,16.8,484984,0
+ALEC.US,D,20210413,000000,16.81,17.55,16.75,17.53,615189,0
+ALEC.US,D,20210414,000000,17.41,18.37,17.26,17.57,478606,0
+ALEC.US,D,20210415,000000,17.77,18.86,17.52,18.48,528530,0
+ALEC.US,D,20210416,000000,18.4,18.45,17.04,17.8,757212,0
+ALEC.US,D,20210419,000000,17.57,18.19,17.535,17.85,445207,0
+ALEC.US,D,20210420,000000,17.82,18.26,17.5201,18,504107,0
+ALEC.US,D,20210421,000000,17.89,18.13,17.3585,18.11,347345,0
+ALEC.US,D,20210422,000000,17.83,19.33,17.705,18.9,531690,0
+ALEC.US,D,20210423,000000,18.83,19.33,18.53,18.76,354766,0
+ALEC.US,D,20210426,000000,18.87,19.62,18.68,19.47,1119287,0
+ALEC.US,D,20210427,000000,19.44,19.63,18.4,18.46,290372,0
+ALEC.US,D,20210428,000000,18.3,18.99,18.2,18.87,289487,0
+ALEC.US,D,20210429,000000,18.88,19.34,18.51,19.22,305323,0
+ALEC.US,D,20210430,000000,18.56,19.68,18.56,19.5,423782,0
+ALEC.US,D,20210503,000000,19.6,19.755,18.88,18.88,462665,0
+ALEC.US,D,20210504,000000,18.59,19,18.36,18.41,1377238,0
+ALEC.US,D,20210505,000000,18.42,18.5,15.6301,15.71,642208,0
+ALEC.US,D,20210506,000000,15.88,17.12,15.88,16.97,450178,0
+ALEC.US,D,20210507,000000,16.97,17.39,16.12,16.35,800445,0
+ALEC.US,D,20210510,000000,16.17,16.45,15.63,16.12,475052,0
+ALEC.US,D,20210511,000000,15.35,16.98,15.31,16.72,516185,0
+ALEC.US,D,20210512,000000,16.42,17.23,16.42,16.79,616618,0
+ALEC.US,D,20210513,000000,16.75,17.03,15.04,15.5,923507,0
+ALEC.US,D,20210514,000000,15.51,17.04,15.51,17,497089,0
+ALEC.US,D,20210517,000000,16.91,17.48,16.2543,17.46,405305,0
+ALEC.US,D,20210518,000000,17.5,18.1266,17.41,17.61,403157,0
+ALEC.US,D,20210519,000000,17.21,17.985,16.9,17.44,360004,0
+ALEC.US,D,20210520,000000,17.43,17.75,16.75,17.27,370565,0
+ALEC.US,D,20210521,000000,17.39,18.37,17.12,18.14,312165,0
+ALEC.US,D,20210524,000000,18.2,18.74,17.63,17.69,266800,0
+ALEC.US,D,20210525,000000,17.67,18.02,17.4301,17.62,346465,0
+ALEC.US,D,20210526,000000,17.52,18.03,17.4,18.02,308207,0
+ALEC.US,D,20210527,000000,18.11,18.31,17.86,18.13,486986,0
+ALEC.US,D,20210528,000000,18.08,18.5,17.66,17.8,324856,0
+ALEC.US,D,20210601,000000,18.015,18.21,17.73,17.94,557098,0
+ALEC.US,D,20210602,000000,17.77,18.46,17.62,18.21,922971,0
+ALEC.US,D,20210603,000000,17.88,19.72,17.88,19.57,503139,0
+ALEC.US,D,20210604,000000,19.85,20.25,19.37,19.54,415635,0
+ALEC.US,D,20210607,000000,19.5,21.685,19.46,21.03,1113613,0
+ALEC.US,D,20210608,000000,20.99,21.08,18.59,18.97,746611,0
+ALEC.US,D,20210609,000000,19.01,19.79,18.9021,19.38,478952,0
+ALEC.US,D,20210610,000000,19.34,19.85,19.045,19.41,390324,0
+ALEC.US,D,20210611,000000,19.36,19.8699,18.85,19.62,414046,0
+ALEC.US,D,20210614,000000,20.21,21.24,19.63,21.19,610400,0
+ALEC.US,D,20210615,000000,21.2,22.54,21.2,22.48,930083,0
+ALEC.US,D,20210616,000000,22.5,23.42,21.8735,22.43,1793000,0
+ALEC.US,D,20210617,000000,22.4,22.5,20.79,21.37,527509,0
+ALEC.US,D,20210618,000000,21.01,21.29,20.33,21.23,1127783,0
+ALEC.US,D,20210621,000000,21.5,22.7197,21.08,22.15,508438,0
+ALEC.US,D,20210622,000000,21.9,22.1034,20.75,21.3,499144,0
+ALEC.US,D,20210623,000000,21.56,22.1,20.15,20.86,533999,0
+ALEC.US,D,20210624,000000,21.05,21.82,20.61,21,486275,0
+ALEC.US,D,20210625,000000,20.96,21.54,20.75,21.27,1725461,0
+ALEC.US,D,20210628,000000,21.64,21.9909,20.92,20.94,280107,0
+ALEC.US,D,20210629,000000,20.83,20.99,20.44,20.62,264045,0
+ALEC.US,D,20210630,000000,20.57,21.34,20.37,20.83,390443,0
+ALEC.US,D,20210701,000000,20.9,22.49,20.71,22.41,411643,0
+ALEC.US,D,20210702,000000,31.79,43.32,30.83,35.21,39132115,0
+ALEC.US,D,20210706,000000,34.3685,40.39,34.32,39.44,7285379,0
+ALEC.US,D,20210707,000000,38.9766,39.7,36.51,39.49,2685121,0
+ALEC.US,D,20210708,000000,37.71,39.4913,36.49,39.13,1490771,0
+ALEC.US,D,20210709,000000,39.6,39.74,35.5,36.91,1419938,0
+ALEC.US,D,20210712,000000,36.28,37.8743,36.24,36.59,710144,0
+ALEC.US,D,20210713,000000,36.67,37.42,36.13,37.31,659238,0
+ALEC.US,D,20210714,000000,37.87,39.22,36.01,36.27,976161,0
+ALEC.US,D,20210715,000000,35.44,36.44,33.05,33.4,1145364,0
+ALEC.US,D,20210716,000000,33.8,34.2499,32.9,33.11,769132,0
+ALEC.US,D,20210719,000000,32.83,33.4,31,31.3,1163851,0
+ALEC.US,D,20210720,000000,31.45,32.98,31.45,32.54,712600,0
+ALEC.US,D,20210721,000000,32.51,32.51,29.68,30.28,1756696,0
+ALEC.US,D,20210722,000000,30.5,33.53,30.46,31.76,1495161,0
+ALEC.US,D,20210723,000000,31.75,33.15,31.01,32.77,708877,0
+ALEC.US,D,20210726,000000,33.61,35.14,29.55,30.43,1414322,0
+ALEC.US,D,20210727,000000,30.06,30.7,29.39,29.94,932909,0
+ALEC.US,D,20210728,000000,29.95,31.0499,29.5049,30.5,872118,0
+ALEC.US,D,20210729,000000,30.52,31.24,23.77,24.07,2787246,0
+ALEC.US,D,20210730,000000,24.01,24.805,23.32,24.035,1316738,0
+ALEC.US,D,20210802,000000,24.63,26.35,24.35,25.34,998706,0
+ALEC.US,D,20210803,000000,25.31,26.24,24.45,25.79,945478,0
+ALEC.US,D,20210804,000000,27,27.92,25.29,27.74,949095,0
+ALEC.US,D,20210805,000000,27.85,28.67,27.06,28.59,982441,0
+ALEC.US,D,20210806,000000,28.33,28.8,27.21,27.62,621186,0
+ALEC.US,D,20210809,000000,27.49,27.92,26.69,26.83,563114,0
+ALEC.US,D,20210810,000000,27.08,27.425,26.03,26.8,492058,0
+ALEC.US,D,20210811,000000,27.09,27.94,26.65,27.46,479458,0
+ALEC.US,D,20210812,000000,27.21,28.33,27.07,27.91,497988,0
+ALEC.US,D,20210813,000000,27.965,29.22,27.27,28.32,507770,0
+ALEC.US,D,20210816,000000,28.3,28.3,27.1415,27.48,480647,0
+ALEC.US,D,20210817,000000,27.36,28.6,26.6806,27.13,799022,0
+ALEC.US,D,20210818,000000,27.17,27.39,25.84,25.97,474437,0
+ALEC.US,D,20210819,000000,25.47,26.08,24.7,24.8,490633,0
+ALEC.US,D,20210820,000000,24.6,25.11,24.46,24.51,520316,0
+ALEC.US,D,20210823,000000,24.89,26.7,24.4,26.17,615590,0
+ALEC.US,D,20210824,000000,26.04,26.58,25.29,26.43,394902,0
+ALEC.US,D,20210825,000000,26.15,27.065,26.042,26.37,304425,0
+ALEC.US,D,20210826,000000,26.1,27.105,25.89,26.04,305640,0
+ALEC.US,D,20210827,000000,25.96,27.725,25.79,27.21,678874,0
+ALEC.US,D,20210830,000000,27.13,27.6999,26.18,26.27,440159,0
+ALEC.US,D,20210831,000000,26.15,27.17,26.06,27.03,834194,0
+ALEC.US,D,20210901,000000,27.29,27.49,26.43,27.17,632225,0
+ALEC.US,D,20210902,000000,26.73,29.3,26.67,27.89,1047444,0
+ALEC.US,D,20210903,000000,28,28.7,26.41,26.64,581069,0
+ALEC.US,D,20210907,000000,26.24,27.42,26.13,26.72,718396,0
+ALEC.US,D,20210908,000000,25.46,25.665,21.25,21.65,3620844,0
+ALEC.US,D,20210909,000000,21.7338,23.44,21.04,22.42,2048021,0
+ALEC.US,D,20210910,000000,22.5,23.27,21.95,22.76,697099,0
+ALEC.US,D,20210913,000000,23.09,24.63,22.77,23.77,897852,0
+ALEC.US,D,20210914,000000,23.6,24.46,23.6,23.76,522717,0
+ALEC.US,D,20210915,000000,23.69,24.88,23.5,24.26,519941,0
+ALEC.US,D,20210916,000000,24.11,25.565,24.11,25.46,461938,0
+ALEC.US,D,20210917,000000,26.02,27.05,25.33,26.81,1410851,0
+ALEC.US,D,20210920,000000,25.63,26.64,25.2442,25.77,748940,0
+ALEC.US,D,20210921,000000,25.81,26.64,25.44,26.17,527352,0
+ALEC.US,D,20210922,000000,26.22,26.36,24.92,25,621483,0
+ALEC.US,D,20210923,000000,25.14,25.5,23.92,24.26,662520,0
+ALEC.US,D,20210924,000000,24.03,24.47,23.335,23.6,556410,0
+ALEC.US,D,20210927,000000,24.1,25.08,23.77,23.99,585090,0
+ALEC.US,D,20210928,000000,23.77,23.99,23.26,23.44,389847,0
+ALEC.US,D,20210929,000000,23.7,24.1299,23.35,23.48,560334,0
+ALEC.US,D,20210930,000000,23.53,24.13,22.72,22.82,640842,0
+ALEC.US,D,20211001,000000,22.84,23.99,22.46,23.7,424507,0
+ALEC.US,D,20211004,000000,23.8,24.01,22.76,22.87,543497,0
+ALEC.US,D,20211005,000000,23,24,22.9701,23.89,421978,0
+ALEC.US,D,20211006,000000,23.71,24.13,23.12,23.74,360512,0
+ALEC.US,D,20211007,000000,23.91,24.6,23.51,24.28,513015,0
+ALEC.US,D,20211008,000000,24.26,24.26,23.04,23.4,217162,0
+ALEC.US,D,20211011,000000,23.4,24.34,23.1,23.76,262943,0
+ALEC.US,D,20211012,000000,23.84,24.09,23.39,23.93,207704,0
+ALEC.US,D,20211013,000000,23.95,24.31,23.5,24.22,272975,0
+ALEC.US,D,20211014,000000,24.63,25,24.275,24.47,309902,0
+ALEC.US,D,20211015,000000,24.9,24.9,23.29,23.3,355160,0
+ALEC.US,D,20211018,000000,23.3,23.69,22.95,23.35,286250,0
+ALEC.US,D,20211019,000000,23.29,23.42,22.66,22.81,229013,0
+ALEC.US,D,20211020,000000,22.71,23.38,22.47,22.52,195748,0
+ALEC.US,D,20211021,000000,22.5,24,22.5,23.73,623419,0
+ALEC.US,D,20211022,000000,23.57,23.99,22.76,23.61,326643,0
+ALEC.US,D,20211025,000000,23.47,23.82,22.875,23.14,212431,0
+ALEC.US,D,20211026,000000,23.18,23.82,22.7368,23.41,276783,0
+ALEC.US,D,20211027,000000,23.35,23.56,21.52,21.61,549054,0
+ALEC.US,D,20211028,000000,21.64,22.53,21.25,22.15,522177,0
+ALEC.US,D,20211029,000000,22.4,22.81,21.59,21.74,424877,0
+ALEC.US,D,20211101,000000,21.51,22.87,21.29,22.35,471832,0
+ALEC.US,D,20211102,000000,22.16,23.51,21.705,23.5,408740,0
+ALEC.US,D,20211103,000000,23.25,24.62,23.23,24.53,428319,0
+ALEC.US,D,20211104,000000,24.67,25.05,24.07,24.91,742691,0
+ALEC.US,D,20211105,000000,24.56,27,24.28,25.1,934116,0
+ALEC.US,D,20211108,000000,25.04,25.79,24.58,24.86,525701,0
+ALEC.US,D,20211109,000000,24,26.16,23.9,25.54,851312,0
+ALEC.US,D,20211110,000000,25,26.24,24.42,24.83,616431,0
+ALEC.US,D,20211111,000000,25,25.15,22.54,22.64,495717,0
+ALEC.US,D,20211112,000000,23.02,23.27,22.53,23.18,445135,0
+ALEC.US,D,20211115,000000,23.4,23.59,21.67,21.91,700996,0
+ALEC.US,D,20211116,000000,21.87,22.45,21.32,21.885,372829,0
+ALEC.US,D,20211117,000000,21.83,22.61,21.6,22.22,422854,0
+ALEC.US,D,20211118,000000,22.48,22.68,21.8,22.04,430650,0
+ALEC.US,D,20211119,000000,22.08,22.33,21.04,21.39,356178,0
+ALEC.US,D,20211122,000000,21.3634,21.87,20.5,20.64,421421,0
+ALEC.US,D,20211123,000000,20.59,21.39,20.2,21.16,521465,0
+ALEC.US,D,20211124,000000,20.94,21.9183,20.8,21.28,339685,0
+ALEC.US,D,20211126,000000,20.92,21.28,19.6,19.92,393344,0
+ALEC.US,D,20211129,000000,20.36,20.93,19.23,19.35,533919,0
+ALEC.US,D,20211130,000000,19.62,20.94,19.24,20.65,705288,0
+ALEC.US,D,20211201,000000,20.8,21.35,20.05,20.09,562894,0
+ALEC.US,D,20211202,000000,19.96,20.8,19.5,20.65,519802,0
+ALEC.US,D,20211203,000000,20.82,21.33,18.61,19.45,3897706,0
+ALEC.US,D,20211206,000000,19.22,20.23,19.02,19.83,506927,0
+ALEC.US,D,20211207,000000,20.31,22.3,20.31,21.94,575570,0
+ALEC.US,D,20211208,000000,21.94,23.13,21.94,22.93,698113,0
+ALEC.US,D,20211209,000000,22.78,23.44,22.33,22.43,589921,0
+ALEC.US,D,20211210,000000,22.43,22.595,21.15,21.57,565605,0
+ALEC.US,D,20211213,000000,21.4,21.97,20.515,21.5,545803,0
+ALEC.US,D,20211214,000000,21.01,21.5,20.52,21.06,448795,0
+ALEC.US,D,20211215,000000,21.14,22.7,20.2,22.66,784065,0
+ALEC.US,D,20211216,000000,22.66,22.83,21.56,21.75,541840,0
+ALEC.US,D,20211217,000000,21.56,23.44,21.3992,22.83,2418148,0
+ALEC.US,D,20211220,000000,22.34,23.65,21.79,23.34,480279,0
+ALEC.US,D,20211221,000000,23.56,23.56,22.88,23.28,362217,0
+ALEC.US,D,20211222,000000,22.67,23.2,21.66,23.13,490837,0
+ALEC.US,D,20211223,000000,23.09,23.87,22.87,23.72,384697,0
+ALEC.US,D,20211227,000000,24.005,24.005,22.6,22.62,448854,0
+ALEC.US,D,20211228,000000,22.5737,23.34,21.82,21.84,418225,0
+ALEC.US,D,20211229,000000,22,22.24,21.09,21.27,364882,0
+ALEC.US,D,20211230,000000,21.32,22.05,20.88,20.92,495248,0
+ALEC.US,D,20211231,000000,20.9,21.63,20.545,20.65,445161,0
+ALEC.US,D,20220103,000000,20.71,21.255,20.19,20.78,739641,0
+ALEC.US,D,20220104,000000,20.78,20.91,19.74,19.92,514562,0
+ALEC.US,D,20220105,000000,19.86,20.43,18.37,18.45,776875,0
+ALEC.US,D,20220106,000000,18.55,18.825,17.75,18.49,606719,0
+ALEC.US,D,20220107,000000,18.44,18.6,17.75,17.91,540525,0
+ALEC.US,D,20220110,000000,17.84,17.9,16.97,17.54,527894,0
+ALEC.US,D,20220111,000000,17.66,18.76,17.42,18.46,1611339,0
+ALEC.US,D,20220112,000000,18.61,18.847,17.42,17.48,769937,0
+ALEC.US,D,20220113,000000,17.5,18.095,16.94,17.07,690568,0
+ALEC.US,D,20220114,000000,16.76,17.65,16.51,17.51,474225,0
+ALEC.US,D,20220118,000000,17.03,17.15,15.91,16.03,538100,0
+ALEC.US,D,20220119,000000,16.11,16.77,16,16.17,539935,0
+ALEC.US,D,20220120,000000,16.48,16.76,15.66,15.73,796590,0
+ALEC.US,D,20220121,000000,15.51,16.16,15.355,15.54,557364,0
+ALEC.US,D,20220124,000000,15.25,16.12,14.38,15.92,642222,0
+ALEC.US,D,20220125,000000,15.81,15.84,14.84,15.27,1136822,0
+ALEC.US,D,20220126,000000,15.78,16.11,14.5667,14.94,877204,0
+ALEC.US,D,20220127,000000,15.15,15.19,13.79,14.1,1014585,0
+ALEC.US,D,20220128,000000,14.15,14.7,13.74,14.68,1639307,0
+ALEC.US,D,20220131,000000,14.6,15.92,14.52,15.86,1438516,0
+ALEC.US,D,20220201,000000,15.73,16.03,15.02,15.32,1975698,0
+ALEC.US,D,20220202,000000,15.42,15.68,14.98,15.44,1603110,0
+ALEC.US,D,20220203,000000,15.04,15.82,14.88,14.95,1027989,0
+ALEC.US,D,20220204,000000,14.94,16.155,14.81,15.71,768479,0
+ALEC.US,D,20220207,000000,15.72,16.53,15.47,16.33,537525,0
+ALEC.US,D,20220208,000000,16.22,16.69,15.9,16.32,500965,0
+ALEC.US,D,20220209,000000,16.51,17.31,16.51,17.17,508561,0
+ALEC.US,D,20220210,000000,16.81,17.68,16.385,16.67,592306,0
+ALEC.US,D,20220211,000000,16.68,16.99,16.04,16.29,390928,0
+ALEC.US,D,20220214,000000,16.29,16.6,15.7544,16.11,451482,0
+ALEC.US,D,20220215,000000,16.54,17.29,16.54,17.19,413029,0
+ALEC.US,D,20220216,000000,16.96,17.16,16.33,16.9,740815,0
+ALEC.US,D,20220217,000000,16.49,16.82,15.78,16.09,1097093,0
+ALEC.US,D,20220218,000000,16.03,16.57,15.94,16.36,529675,0
+ALEC.US,D,20220222,000000,16.19,16.92,16.1,16.25,384321,0
+ALEC.US,D,20220223,000000,16.38,16.38,15.55,15.7,497267,0
+ALEC.US,D,20220224,000000,15.33,16.205,15.02,16.15,621176,0
+ALEC.US,D,20220225,000000,17.29,17.29,15.315,16,683955,0
+ALEC.US,D,20220228,000000,16,16.3,15.58,15.84,561525,0
+ALEC.US,D,20220301,000000,15.81,16.42,15.36,15.49,539488,0
+ALEC.US,D,20220302,000000,15.5999,15.77,15.18,15.29,449232,0
+ALEC.US,D,20220303,000000,15.5,15.56,14.875,15.16,492147,0
+ALEC.US,D,20220304,000000,14.93,15.315,14.7,14.84,325372,0
+ALEC.US,D,20220307,000000,14.84,15.175,14.68,14.85,536619,0
+ALEC.US,D,20220308,000000,13.35,14.3,11.41,13.41,1598327,0
+ALEC.US,D,20220309,000000,13.71,15.51,13.7,15.08,1338111,0
+ALEC.US,D,20220310,000000,14.87,15.1493,14.28,14.73,1040941,0
+ALEC.US,D,20220311,000000,14.84,14.95,13.97,13.99,593094,0
+ALEC.US,D,20220314,000000,14.05,14.4,13.2,13.51,1031204,0
+ALEC.US,D,20220315,000000,13.76,13.9499,12.88,13.02,666468,0
+ALEC.US,D,20220316,000000,13.25,14.03,12.84,14.01,864184,0
+ALEC.US,D,20220317,000000,13.84,14.64,13.79,14.63,874493,0
+ALEC.US,D,20220318,000000,14.5,15.72,14.45,15.54,1053492,0
+ALEC.US,D,20220321,000000,15.57,15.57,14.54,14.67,526414,0
+ALEC.US,D,20220322,000000,14.8,15.33,14.56,15.2,558618,0
+ALEC.US,D,20220323,000000,14.81,15.14,14.6,14.61,295968,0
+ALEC.US,D,20220324,000000,14.72,15.25,14.6104,15.18,346956,0
+ALEC.US,D,20220325,000000,15.25,15.25,14.39,14.48,371761,0
+ALEC.US,D,20220328,000000,14.53,14.825,14.22,14.49,418820,0
+ALEC.US,D,20220329,000000,14.55,15.14,14.55,15.07,498869,0
+ALEC.US,D,20220330,000000,14.95,15.39,14.42,14.5,375262,0
+ALEC.US,D,20220331,000000,14.57,14.82,14.24,14.25,529038,0
+ALEC.US,D,20220401,000000,14.22,14.56,14,14.07,1635240,0
+ALEC.US,D,20220404,000000,14.22,14.63,13.98,14.24,1181344,0
+ALEC.US,D,20220405,000000,14.25,14.435,13.795,13.86,896137,0
+ALEC.US,D,20220406,000000,13.83,14.23,13.51,14.07,786045,0
+ALEC.US,D,20220407,000000,14.01,14.23,13.43,13.44,610595,0
+ALEC.US,D,20220408,000000,13.4,13.5193,13,13.13,338708,0
+ALEC.US,D,20220411,000000,12.89,13.0099,12.235,12.28,501810,0
+ALEC.US,D,20220412,000000,12.52,12.88,12.25,12.49,506180,0
+ALEC.US,D,20220413,000000,11.81,12.56,11.21,12.32,729381,0
+ALEC.US,D,20220414,000000,12.39,12.39,11.325,11.465,480045,0
+ALEC.US,D,20220418,000000,11.48,11.48,10.83,11,680254,0
+ALEC.US,D,20220419,000000,11.07,11.55,11.01,11.35,579575,0
+ALEC.US,D,20220420,000000,11.45,11.72,11.12,11.3,369060,0
+ALEC.US,D,20220421,000000,11.54,11.54,10.65,10.74,850752,0
+ALEC.US,D,20220422,000000,10.72,11.025,10.43,10.49,693395,0
+ALEC.US,D,20220425,000000,10.39,10.66,10.39,10.62,609646,0
+ALEC.US,D,20220426,000000,10.52,10.65,9.96,10,649254,0
+ALEC.US,D,20220427,000000,10.03,10.26,9.86,10.05,740258,0
+ALEC.US,D,20220428,000000,10.21,10.245,9.76,10.1,819311,0
+ALEC.US,D,20220429,000000,10,10.26,9.54,9.6,535959,0
+ALEC.US,D,20220502,000000,9.57,10.11,9.57,10.08,710270,0
+ALEC.US,D,20220503,000000,10.03,10.22,9.83,10.09,436832,0
+ALEC.US,D,20220504,000000,10.09,10.22,9.43,10.2,1059457,0
+ALEC.US,D,20220505,000000,10.12,10.41,9.175,9.52,704936,0
+ALEC.US,D,20220506,000000,9.34,9.43,8.82,8.9,829688,0
+ALEC.US,D,20220509,000000,8.75,8.92,7.82,7.94,1002349,0
+ALEC.US,D,20220510,000000,8.31,8.43,7.885,8.16,1078620,0
+ALEC.US,D,20220511,000000,8.04,8.38,7.59,7.65,860755,0
+ALEC.US,D,20220512,000000,7.53,8.24,7.5,8.19,1480168,0
+ALEC.US,D,20220513,000000,8.46,8.78,8.31,8.62,759343,0
+ALEC.US,D,20220516,000000,8.55,8.815,8.46,8.63,479345,0
+ALEC.US,D,20220517,000000,8.86,9.24,8.81,9.11,502434,0
+ALEC.US,D,20220518,000000,8.78,8.98,8.67,8.77,1139321,0
+ALEC.US,D,20220519,000000,8.71,9.13,8.67,8.98,677351,0
+ALEC.US,D,20220520,000000,9.16,9.41,8.76,9.32,694755,0
+ALEC.US,D,20220523,000000,9.37,9.48,9.14,9.24,542248,0
+ALEC.US,D,20220524,000000,9,9.1,8.69,8.79,818968,0
+ALEC.US,D,20220525,000000,8.77,8.97,8.51,8.86,604197,0
+ALEC.US,D,20220526,000000,8.88,9.19,8.84,8.89,362870,0
+ALEC.US,D,20220527,000000,8.9,9.27,8.77,9.2,505191,0
+ALEC.US,D,20220531,000000,9.14,9.25,8.71,8.86,695575,0
+ALEC.US,D,20220601,000000,8.9,8.99,8.51,8.68,480051,0
+ALEC.US,D,20220602,000000,8.58,8.91,8.42,8.71,441812,0
+ALEC.US,D,20220603,000000,8.62,9.01,8.62,8.99,705240,0
+ALEC.US,D,20220606,000000,9.13,9.45,8.71,8.81,582478,0
+ALEC.US,D,20220607,000000,8.69,9.36,8.6,9.32,845162,0
+ALEC.US,D,20220608,000000,9.2,9.63,9.18,9.45,549551,0
+ALEC.US,D,20220609,000000,9.36,9.445,9.12,9.24,506569,0
+ALEC.US,D,20220610,000000,9.02,9.06,8.35,8.38,599678,0
+ALEC.US,D,20220613,000000,8.03,8.14,7.61,7.82,694375,0
+ALEC.US,D,20220614,000000,7.87,8.07,7.59,8.04,638143,0
+ALEC.US,D,20220615,000000,8.17,8.49,8.06,8.43,717748,0
+ALEC.US,D,20220616,000000,8.12,8.12,7.54,8.07,745555,0
+ALEC.US,D,20220617,000000,8.21,8.74,8.12,8.53,1267305,0
+ALEC.US,D,20220621,000000,8.71,9.33,8.68,9.13,579934,0
+ALEC.US,D,20220622,000000,8.76,9.91,8.76,9.7,573798,0
+ALEC.US,D,20220623,000000,9.75,10.535,9.75,10.52,682928,0
+ALEC.US,D,20220624,000000,10.85,10.87,10.18,10.73,1173017,0
+ALEC.US,D,20220627,000000,10.75,11.035,10.49,10.74,488033,0
+ALEC.US,D,20220628,000000,10.74,10.8,10.01,10.11,611534,0
+ALEC.US,D,20220629,000000,10.13,10.28,9.86,10.21,301220,0
+ALEC.US,D,20220630,000000,10.01,10.45,9.84,10.16,455951,0
+ALEC.US,D,20220701,000000,10.12,11.08,10.09,11.02,641758,0
+ALEC.US,D,20220705,000000,10.93,11.66,10.73,11.64,658593,0
+ALEC.US,D,20220706,000000,11.65,12.05,11.4,11.56,493366,0
+ALEC.US,D,20220707,000000,11.93,12.04,11.39,11.49,475732,0
+ALEC.US,D,20220708,000000,11.31,11.44,11.05,11.37,413566,0
+ALEC.US,D,20220711,000000,11.17,11.205,10.5,10.53,617914,0
+ALEC.US,D,20220712,000000,10.42,11.34,10.07,11.26,651682,0
+ALEC.US,D,20220713,000000,10.96,11.76,10.92,11.63,454385,0
+ALEC.US,D,20220714,000000,11.75,11.75,11.02,11.06,360231,0
+ALEC.US,D,20220715,000000,11.31,11.31,10.8941,11.06,304157,0
+ALEC.US,D,20220718,000000,11.35,11.51,10.61,10.72,364479,0
+ALEC.US,D,20220719,000000,10.93,11.41,10.73,11.38,457258,0
+ALEC.US,D,20220720,000000,11.42,12.245,11.39,11.57,400587,0
+ALEC.US,D,20220721,000000,11.54,11.61,11.29,11.44,259536,0
+ALEC.US,D,20220722,000000,11.55,11.55,10.88,10.95,459809,0
+ALEC.US,D,20220725,000000,10.94,11.19,10.41,10.65,282725,0
+ALEC.US,D,20220726,000000,10.59,11.03,10.45,10.72,440370,0
+ALEC.US,D,20220727,000000,10.86,11.11,10.638,11.04,483848,0
+ALEC.US,D,20220728,000000,11.04,11.04,10.38,10.65,286394,0
+ALEC.US,D,20220729,000000,10.56,10.56,9.97,10.22,379846,0
+ALEC.US,D,20220801,000000,10.15,10.75,9.99,10.17,424494,0
+ALEC.US,D,20220802,000000,10.05,10.56,10.05,10.5,422647,0
+ALEC.US,D,20220803,000000,10.71,11.56,10.71,11.23,569696,0
+ALEC.US,D,20220804,000000,11.33,11.51,11.17,11.33,441186,0
+ALEC.US,D,20220805,000000,11.22,13.17,10.99,13.06,818585,0
+ALEC.US,D,20220808,000000,13.17,13.5,12.8,13.12,619872,0
+ALEC.US,D,20220809,000000,12.98,13.17,12.4518,12.66,539322,0
+ALEC.US,D,20220810,000000,13.11,13.11,12.86,13,422305,0
+ALEC.US,D,20220811,000000,13.07,13.1,12.46,12.66,650023,0
+ALEC.US,D,20220812,000000,12.85,13.2715,12.84,13.2,893641,0
+ALEC.US,D,20220815,000000,13.28,13.29,12.712,12.89,563632,0
+ALEC.US,D,20220816,000000,12.8,12.8,11.99,12.27,489866,0
+ALEC.US,D,20220817,000000,12.07,12.29,11.8,11.83,472421,0
+ALEC.US,D,20220818,000000,11.81,12.01,11.38,11.88,427920,0
+ALEC.US,D,20220819,000000,11.67,11.735,11.51,11.61,297957,0
+ALEC.US,D,20220822,000000,11.4,11.695,11.17,11.31,321885,0
+ALEC.US,D,20220823,000000,11.36,11.54,11.15,11.43,382794,0
+ALEC.US,D,20220824,000000,11.46,11.72,11.285,11.53,305453,0
+ALEC.US,D,20220825,000000,11.63,11.765,11.35,11.55,318823,0
+ALEC.US,D,20220826,000000,11.56,11.63,10.75,10.82,458703,0
+ALEC.US,D,20220829,000000,10.68,10.99,10.51,10.61,363040,0
+ALEC.US,D,20220830,000000,10.76,10.86,10.385,10.6,454783,0
+ALEC.US,D,20220831,000000,10.77,10.87,10.21,10.35,476610,0
+ALEC.US,D,20220901,000000,10.22,10.82,10.04,10.77,530293,0
+ALEC.US,D,20220902,000000,10.81,10.9,10.33,10.46,406368,0
+ALEC.US,D,20220906,000000,10.44,10.44,9.88,9.9,559872,0
+ALEC.US,D,20220907,000000,9.98,10.77,9.92,10.72,600796,0
+ALEC.US,D,20220908,000000,10.52,11.065,10.52,10.99,407422,0
+ALEC.US,D,20220909,000000,10.06,10.41,9.55,9.625,904252,0
+ALEC.US,D,20220912,000000,9.63,10.18,9.12,10.17,993725,0
+ALEC.US,D,20220913,000000,9.87,9.98,9.19,9.24,823640,0
+ALEC.US,D,20220914,000000,9.24,9.85,9.035,9.68,747752,0
+ALEC.US,D,20220915,000000,9.6,9.92,9.52,9.81,402625,0
+ALEC.US,D,20220916,000000,9.73,9.73,9.09,9.23,1465644,0
+ALEC.US,D,20220919,000000,9.23,9.6,9.18,9.37,666256,0
+ALEC.US,D,20220920,000000,9.22,9.56,9.13,9.27,694879,0
+ALEC.US,D,20220921,000000,9.32,9.34,8.86,8.92,418477,0
+ALEC.US,D,20220922,000000,8.79,8.87,8.57,8.79,348670,0
+ALEC.US,D,20220923,000000,8.73,8.77,8.2,8.43,687070,0
+ALEC.US,D,20220926,000000,8.37,8.65,8.15,8.19,394301,0
+ALEC.US,D,20220927,000000,8.39,8.69,8.335,8.49,614225,0
+ALEC.US,D,20220928,000000,8.73,9.6797,8.71,9.49,868870,0
+ALEC.US,D,20220929,000000,9.36,9.53,9.27,9.45,714624,0
+ALEC.US,D,20220930,000000,9.47,10.07,9.44,9.46,526746,0
+ALEC.US,D,20221003,000000,9.76,9.76,9.21,9.32,515116,0
+ALEC.US,D,20221004,000000,9.46,9.67,9.36,9.55,531788,0
+ALEC.US,D,20221005,000000,9.31,9.46,8.97,9.24,455430,0
+ALEC.US,D,20221006,000000,9.13,9.25,8.9,9.13,400985,0
+ALEC.US,D,20221007,000000,9,9.04,8.65,8.68,473660,0
+ALEC.US,D,20221010,000000,8.7,8.82,8.53,8.61,370894,0
+ALEC.US,D,20221011,000000,8.72,9.18,8.58,8.99,526846,0
+ALEC.US,D,20221012,000000,8.97,9.11,8.65,8.88,490330,0
+ALEC.US,D,20221013,000000,8.68,8.95,8.41,8.91,274154,0
+ALEC.US,D,20221014,000000,9,9.1399,8.49,8.54,333435,0
+ALEC.US,D,20221017,000000,8.74,9.4,8.625,9.31,729072,0
+ALEC.US,D,20221018,000000,9.49,9.51,9.025,9.2,305940,0
+ALEC.US,D,20221019,000000,9.11,9.35,8.725,8.9,606463,0
+ALEC.US,D,20221020,000000,8.89,9.09,8.71,8.75,352005,0
+ALEC.US,D,20221021,000000,8.82,8.91,8.66,8.88,435710,0
+ALEC.US,D,20221024,000000,8.87,8.87,8.46,8.74,455677,0
+ALEC.US,D,20221025,000000,8.81,9.13,8.77,9.03,457798,0
+ALEC.US,D,20221026,000000,9.07,9.41,8.9701,9.11,337852,0
+ALEC.US,D,20221027,000000,9.23,9.23,8.91,8.97,338475,0
+ALEC.US,D,20221028,000000,9.01,9.58,8.83,9.52,596577,0
+ALEC.US,D,20221031,000000,9.35,9.55,9.17,9.2,451241,0
+ALEC.US,D,20221101,000000,9.34,9.6,9.19,9.29,378305,0
+ALEC.US,D,20221102,000000,9.26,9.43,9,9.02,416054,0
+ALEC.US,D,20221103,000000,8.86,9.04,8.54,8.61,558325,0
+ALEC.US,D,20221104,000000,8.85,8.93,7.9,8.28,691926,0
+ALEC.US,D,20221107,000000,8.35,8.59,8.16,8.43,379542,0
+ALEC.US,D,20221108,000000,8.58,8.84,8.31,8.58,458917,0
+ALEC.US,D,20221109,000000,8.54,8.54,6.845,6.88,897315,0
+ALEC.US,D,20221110,000000,7.3,8.27,6.999,8.23,1395095,0
+ALEC.US,D,20221111,000000,8.13,8.85,8.01,8.69,600956,0
+ALEC.US,D,20221114,000000,8.5,8.97,8.17,8.57,872087,0
+ALEC.US,D,20221115,000000,8.85,8.89,8.51,8.65,645523,0
+ALEC.US,D,20221116,000000,8.6,8.715,8.38,8.49,560764,0
+ALEC.US,D,20221117,000000,8.24,8.27,7.5,7.86,674732,0
+ALEC.US,D,20221118,000000,8.12,8.12,7.59,7.77,408889,0
+ALEC.US,D,20221121,000000,7.77,7.77,7.29,7.62,412233,0
+ALEC.US,D,20221122,000000,7.67,7.99,7.47,7.85,412121,0
+ALEC.US,D,20221123,000000,7.84,7.98,7.69,7.77,336124,0
+ALEC.US,D,20221125,000000,7.79,7.92,7.71,7.75,84384,0
+ALEC.US,D,20221128,000000,7.67,7.78,7.37,7.49,398199,0
+ALEC.US,D,20221129,000000,7.45,7.63,7.33,7.52,328555,0
+ALEC.US,D,20221130,000000,7.61,8.56,7.6,8.49,928475,0
+ALEC.US,D,20221201,000000,8.44,8.56,8.29,8.44,746078,0
+ALEC.US,D,20221202,000000,8.27,9.16,8.18,9.1,576774,0
+ALEC.US,D,20221205,000000,8.97,8.97,8.44,8.66,800549,0
+ALEC.US,D,20221206,000000,8.61,9.3,8.0192,9.27,700795,0
+ALEC.US,D,20221207,000000,9.37,9.61,8.93,9.09,770186,0
+ALEC.US,D,20221208,000000,9.16,9.16,8.52,8.69,339235,0
+ALEC.US,D,20221209,000000,8.58,8.8,8.41,8.64,440106,0
+ALEC.US,D,20221212,000000,8.72,9.14,8.5,9.07,431686,0
+ALEC.US,D,20221213,000000,9.47,9.48,8.73,9.21,563892,0
+ALEC.US,D,20221214,000000,9.17,9.49,9.03,9.38,603925,0
+ALEC.US,D,20221215,000000,9.06,9.34,8.72,8.84,654739,0
+ALEC.US,D,20221216,000000,8.71,9.15,8.6,9.07,1087131,0
+ALEC.US,D,20221219,000000,9.1,9.1,8.65,8.84,531932,0
+ALEC.US,D,20221220,000000,8.77,9.1,8.71,8.95,669539,0
+ALEC.US,D,20221221,000000,8.97,9.12,8.74,8.79,415661,0
+ALEC.US,D,20221222,000000,8.67,8.9,8.6215,8.85,402106,0
+ALEC.US,D,20221223,000000,8.81,8.89,8.55,8.84,505673,0
+ALEC.US,D,20221227,000000,8.75,9.06,8.69,8.9,418796,0
+ALEC.US,D,20221228,000000,8.9,9.13,8.72,8.81,532381,0
+ALEC.US,D,20221229,000000,8.9,9.585,8.75,9.48,474014,0
+ALEC.US,D,20221230,000000,9.38,9.49,8.96,9.23,507007,0
+ALEC.US,D,20230103,000000,9.31,9.39,9.02,9.1,393091,0
+ALEC.US,D,20230104,000000,9.14,9.4799,9.1,9.3,544190,0
+ALEC.US,D,20230105,000000,9.18,9.33,8.705,8.76,765613,0
+ALEC.US,D,20230106,000000,8.8,8.9,7.99,8.25,1054692,0
+ALEC.US,D,20230109,000000,8.45,8.45,7.975,8.11,1254413,0
+ALEC.US,D,20230110,000000,8.09,8.33,8.07,8.32,438473,0
+ALEC.US,D,20230111,000000,8.3,8.62,8.1245,8.47,362132,0
+ALEC.US,D,20230112,000000,8.49,8.71,8.31,8.7,419739,0
+ALEC.US,D,20230113,000000,8.58,8.96,8.54,8.72,415981,0
+ALEC.US,D,20230117,000000,8.75,8.85,8.31,8.36,554692,0
+ALEC.US,D,20230118,000000,8.44,8.74,8.1,8.17,638721,0
+ALEC.US,D,20230119,000000,8.1,8.625,7.95,8.39,658665,0
+ALEC.US,D,20230120,000000,8.56,8.595,8.3,8.4,465827,0
+ALEC.US,D,20230123,000000,8.4,8.6,8.26,8.44,635669,0
+ALEC.US,D,20230124,000000,8.36,8.71,8.15,8.57,763139,0
+ALEC.US,D,20230125,000000,8.47,8.805,8.19,8.8,1114866,0
+ALEC.US,D,20230126,000000,8.86,9.04,8.82,8.97,361433,0
+ALEC.US,D,20230127,000000,8.95,9.2799,8.95,9.16,363716,0
+ALEC.US,D,20230130,000000,9.07,9.14,8.61,8.64,322588,0
+ALEC.US,D,20230131,000000,8.67,8.92,8.67,8.82,468162,0
+ALEC.US,D,20230201,000000,8.81,9.17,8.6201,9.16,731428,0
+ALEC.US,D,20230202,000000,9.25,9.61,9.075,9.56,717223,0
+ALEC.US,D,20230203,000000,9.37,9.74,9.28,9.49,628550,0
+ALEC.US,D,20230206,000000,9.45,9.74,9.33,9.6,330503,0
+ALEC.US,D,20230207,000000,9.59,9.78,9.265,9.74,505400,0
+ALEC.US,D,20230208,000000,9.68,9.74,9.27,9.36,519701,0
+ALEC.US,D,20230209,000000,9.52,9.73,9.36,9.52,686690,0
+ALEC.US,D,20230210,000000,9.41,9.62,9.31,9.43,551412,0
+ALEC.US,D,20230213,000000,9.41,9.67,9.19,9.63,250296,0
+ALEC.US,D,20230214,000000,9.58,9.71,9.3,9.51,255098,0
+ALEC.US,D,20230215,000000,9.46,9.79,9.32,9.52,464276,0
+ALEC.US,D,20230216,000000,9.35,9.76,9.32,9.54,439577,0
+ALEC.US,D,20230217,000000,9.6,9.86,9.4,9.84,371796,0
+ALEC.US,D,20230221,000000,9.62,9.82,8.96,9.09,594089,0
+ALEC.US,D,20230222,000000,9.12,9.48,9.11,9.31,574417,0
+ALEC.US,D,20230223,000000,9.38,9.41,9.02,9.27,244970,0
+ALEC.US,D,20230224,000000,9.09,9.12,8.675,8.76,351555,0
+ALEC.US,D,20230227,000000,8.88,9.13,8.64,8.72,503096,0
+ALEC.US,D,20230228,000000,8.66,8.98,8.49,8.54,453767,0
+ALEC.US,D,20230301,000000,8.42,8.82,8.33,8.8,400266,0
+ALEC.US,D,20230302,000000,8.65,8.6988,8.15,8.24,534158,0
+ALEC.US,D,20230303,000000,8.36,8.36,7.75,7.89,490244,0
+ALEC.US,D,20230306,000000,7.9,7.9,7.05,7.27,700558,0
+ALEC.US,D,20230307,000000,7.27,7.3515,7.16,7.22,508176,0
+ALEC.US,D,20230308,000000,7.23,7.47,7.06,7.21,366629,0
+ALEC.US,D,20230309,000000,7.24,7.37,7.06,7.16,736470,0
+ALEC.US,D,20230310,000000,7.18,7.18,6.18,6.47,788785,0
+ALEC.US,D,20230313,000000,6.37,6.78,6.34,6.67,554454,0
+ALEC.US,D,20230314,000000,6.82,7.015,6.56,6.65,688648,0
+ALEC.US,D,20230315,000000,6.49,6.615,6.35,6.45,480680,0
+ALEC.US,D,20230316,000000,6.4,6.47,6.13,6.32,400961,0
+ALEC.US,D,20230317,000000,6.3,6.44,6.02,6.32,1939940,0
+ALEC.US,D,20230320,000000,6.29,6.6,6.18,6.39,469979,0
+ALEC.US,D,20230321,000000,6.46,6.46,6.02,6.15,484728,0
+ALEC.US,D,20230322,000000,6.11,6.14,5.82,5.85,1174313,0
+ALEC.US,D,20230323,000000,5.92,6.04,5.82,5.94,511135,0
+ALEC.US,D,20230324,000000,6,6.2,5.76,6.18,935103,0
+ALEC.US,D,20230327,000000,6.15,6.43,6.11,6.31,340203,0
+ALEC.US,D,20230328,000000,6.29,6.39,6.16,6.23,271967,0
+ALEC.US,D,20230329,000000,6.26,6.575,6.2088,6.31,387557,0
+ALEC.US,D,20230330,000000,6.34,6.42,6.05,6.08,418887,0
+ALEC.US,D,20230331,000000,6.11,6.29,6.06,6.19,564532,0
+ALEC.US,D,20230403,000000,6.22,6.39,6.1,6.22,332239,0
+ALEC.US,D,20230404,000000,6.24,6.28,5.91,6.02,445416,0
+ALEC.US,D,20230405,000000,5.99,6.19,5.95,6.15,735687,0
+ALEC.US,D,20230406,000000,6.075,6.32,6.065,6.24,380341,0
+ALEC.US,D,20230410,000000,6.26,6.34,6.11,6.23,779014,0
+ALEC.US,D,20230411,000000,6.24,6.385,6.21,6.25,419992,0
+ALEC.US,D,20230412,000000,6.3,6.39,6.15,6.3,1052128,0
+ALEC.US,D,20230413,000000,6.33,6.685,6.3,6.59,811356,0
+ALEC.US,D,20230414,000000,6.6,6.62,6.22,6.46,685508,0
+ALEC.US,D,20230417,000000,6.54,6.91,6.525,6.77,598256,0
+ALEC.US,D,20230418,000000,6.79,6.8,6.45,6.525,350907,0
+ALEC.US,D,20230419,000000,6.45,6.61,6.45,6.54,323995,0
+ALEC.US,D,20230420,000000,6.46,6.6,6.36,6.57,576794,0
+ALEC.US,D,20230421,000000,6.59,6.765,6.54,6.65,356325,0
+ALEC.US,D,20230424,000000,6.6,6.65,6.32,6.45,345478,0
+ALEC.US,D,20230425,000000,6.4,6.54,6.33,6.47,419729,0
+ALEC.US,D,20230426,000000,6.49,6.57,6.43,6.5,311096,0
+ALEC.US,D,20230427,000000,6.55,6.55,6.23,6.45,432990,0
+ALEC.US,D,20230428,000000,6.43,6.905,6.325,6.6,396237,0
+ALEC.US,D,20230501,000000,6.55,6.83,6.54,6.68,445886,0
+ALEC.US,D,20230502,000000,6.63,6.72,6.37,6.39,835761,0
+ALEC.US,D,20230503,000000,6.5,6.6599,6.44,6.56,749489,0
+ALEC.US,D,20230504,000000,6.53,6.805,6.43,6.72,414757,0
+ALEC.US,D,20230505,000000,6.94,7.47,6.81,7.41,712512,0
+ALEC.US,D,20230508,000000,7.46,8.01,7.3759,7.93,929984,0
+ALEC.US,D,20230509,000000,7.8,7.95,7.6201,7.91,700271,0
+ALEC.US,D,20230510,000000,8.04,8.04,7.26,7.58,533431,0
+ALEC.US,D,20230511,000000,7.53,7.53,7.22,7.36,365111,0
+ALEC.US,D,20230512,000000,7.37,7.37,7.12,7.35,294673,0
+ALEC.US,D,20230515,000000,7.36,7.97,7.36,7.93,386356,0
+ALEC.US,D,20230516,000000,7.8,7.8,7.5,7.61,429448,0
+ALEC.US,D,20230517,000000,7.75,7.75,7.3578,7.62,325552,0
+ALEC.US,D,20230518,000000,7.59,7.72,7.28,7.49,317227,0
+ALEC.US,D,20230519,000000,7.6,7.75,7.5315,7.59,270167,0
+ALEC.US,D,20230522,000000,7.58,7.81,7.55,7.67,263837,0
+ALEC.US,D,20230523,000000,7.59,8,7.56,7.75,334930,0
+ALEC.US,D,20230524,000000,7.73,7.73,7.525,7.64,377383,0
+ALEC.US,D,20230525,000000,7.63,7.645,7.34,7.37,404263,0
+ALEC.US,D,20230526,000000,7.34,7.62,7.325,7.59,296119,0
+ALEC.US,D,20230530,000000,7.57,7.68,7.29,7.34,707586,0
+ALEC.US,D,20230531,000000,7.34,7.78,7.31,7.44,523129,0
+ALEC.US,D,20230601,000000,7.41,7.41,6.66,6.83,713269,0
+ALEC.US,D,20230602,000000,6.83,7.13,6.8,7.12,528586,0
+ALEC.US,D,20230605,000000,7.04,7.25,6.93,7.19,376608,0
+ALEC.US,D,20230606,000000,7.07,7.46,7.07,7.42,506708,0
+ALEC.US,D,20230607,000000,7.43,7.72,7.12,7.62,436490,0
+ALEC.US,D,20230608,000000,7.56,7.56,7.15,7.35,349183,0
+ALEC.US,D,20230609,000000,7.36,7.375,7.1,7.28,327414,0
+ALEC.US,D,20230612,000000,7.3,7.76,7.25,7.51,443317,0
+ALEC.US,D,20230613,000000,7.49,7.81,7.46,7.69,630840,0
+ALEC.US,D,20230614,000000,7.69,7.84,7.4375,7.71,533041,0
+ALEC.US,D,20230615,000000,7.72,7.81,7.54,7.62,370525,0
+ALEC.US,D,20230616,000000,7.73,7.73,7.42,7.47,2389390,0
+ALEC.US,D,20230620,000000,7.45,7.46,7.14,7.3,445628,0
+ALEC.US,D,20230621,000000,7.12,7.33,6.99,7.21,470595,0
+ALEC.US,D,20230622,000000,7.17,7.33,7.035,7.31,474432,0
+ALEC.US,D,20230623,000000,7.24,7.365,7.14,7.18,632652,0
+ALEC.US,D,20230626,000000,7.05,7.11,6.09,6.095,600976,0
+ALEC.US,D,20230627,000000,6.11,6.11,5.65,5.98,690972,0
+ALEC.US,D,20230628,000000,5.98,6.23,5.86,6.22,600741,0
+ALEC.US,D,20230629,000000,6.2,6.2,5.815,5.86,437068,0
+ALEC.US,D,20230630,000000,5.95,6.0867,5.9,6.01,553403,0
+ALEC.US,D,20230703,000000,5.99,6.055,5.8894,6.03,232019,0
+ALEC.US,D,20230705,000000,6,6.26,5.98,6.13,564933,0
+ALEC.US,D,20230706,000000,6.05,6.13,5.91,6.01,410797,0
+ALEC.US,D,20230707,000000,6,6.235,6,6.16,391738,0
+ALEC.US,D,20230710,000000,6.17,6.48,6.135,6.4,483846,0
+ALEC.US,D,20230711,000000,6.48,6.645,6.33,6.38,324114,0
+ALEC.US,D,20230712,000000,6.5,6.5,6.2699,6.31,239324,0
+ALEC.US,D,20230713,000000,6.33,6.39,6.135,6.15,361894,0
+ALEC.US,D,20230714,000000,6.22,6.53,6.13,6.48,388410,0
+ALEC.US,D,20230717,000000,6.55,6.76,6.44,6.59,344424,0
+ALEC.US,D,20230718,000000,6.59,7.21,6.59,6.69,491088,0
+ALEC.US,D,20230719,000000,6.73,6.82,6.6,6.61,478262,0
+ALEC.US,D,20230720,000000,6.68,6.68,6.415,6.44,368574,0
+ALEC.US,D,20230721,000000,6.5,6.82,6.44,6.68,455879,0
+ALEC.US,D,20230724,000000,6.68,6.88,6.59,6.81,257444,0
+ALEC.US,D,20230725,000000,6.8,6.85,6.15,6.23,1853136,0
+ALEC.US,D,20230726,000000,6.23,6.48,6.21,6.26,707196,0
+ALEC.US,D,20230727,000000,6.3,6.47,6.14,6.185,468746,0
+ALEC.US,D,20230728,000000,6.24,6.41,6.24,6.37,281577,0
+ALEC.US,D,20230731,000000,6.37,6.89,6.355,6.86,334139,0
+ALEC.US,D,20230801,000000,6.82,6.97,6.75,6.91,256692,0
+ALEC.US,D,20230802,000000,6.84,6.84,6.535,6.6,403146,0
+ALEC.US,D,20230803,000000,6.6,6.73,6.53,6.625,230038,0
+ALEC.US,D,20230804,000000,7.27,9.065,6.995,8.77,2118848,0
+ALEC.US,D,20230807,000000,8.41,8.68,7.31,7.36,1329354,0
+ALEC.US,D,20230808,000000,7.27,7.5099,7.1,7.42,568219,0
+ALEC.US,D,20230809,000000,7.43,7.62,7.3,7.49,702355,0
+ALEC.US,D,20230810,000000,7.54,7.9,7.54,7.63,561798,0
+ALEC.US,D,20230811,000000,7.58,7.75,7.44,7.46,1592934,0
+ALEC.US,D,20230814,000000,7.46,7.53,7.28,7.5,253650,0
+ALEC.US,D,20230815,000000,7.49,7.6,7.35,7.48,249676,0
+ALEC.US,D,20230816,000000,7.43,7.52,7.11,7.14,239950,0
+ALEC.US,D,20230817,000000,7.16,7.28,7.02,7.05,218876,0
+ALEC.US,D,20230818,000000,6.97,7.255,6.9014,7.17,203814,0
+ALEC.US,D,20230821,000000,7.15,7.22,6.85,7.03,323516,0
+ALEC.US,D,20230822,000000,7.06,7.07,6.72,6.74,348425,0
+ALEC.US,D,20230823,000000,6.64,6.905,6.295,6.32,454409,0
+ALEC.US,D,20230824,000000,6.34,6.35,5.81,5.895,331552,0
+ALEC.US,D,20230825,000000,5.93,6.03,5.635,5.9,521070,0
+ALEC.US,D,20230828,000000,5.95,6.21,5.66,5.7,378498,0
+ALEC.US,D,20230829,000000,5.72,5.749,5.56,5.66,286779,0
+ALEC.US,D,20230830,000000,5.65,5.82,5.56,5.65,403951,0
+ALEC.US,D,20230831,000000,5.67,5.76,5.44,5.45,2126040,0
+ALEC.US,D,20230901,000000,5.51,5.71,5.485,5.57,406605,0
+ALEC.US,D,20230905,000000,5.53,5.53,4.98,5.195,887126,0
+ALEC.US,D,20230906,000000,5.18,5.27,5.005,5.255,580426,0
+ALEC.US,D,20230907,000000,5.19,5.75,5.165,5.61,618315,0
+ALEC.US,D,20230908,000000,5.62,5.71,5.43,5.7,416138,0
+ALEC.US,D,20230911,000000,5.74,5.87,5.53,5.83,1631200,0
+ALEC.US,D,20230912,000000,5.86,6.15,5.845,6.03,1153032,0
+ALEC.US,D,20230913,000000,6.08,6.31,5.96,6.12,718587,0
+ALEC.US,D,20230914,000000,6.13,6.45,5.98,6.37,862694,0
+ALEC.US,D,20230915,000000,6.39,6.63,6.35,6.56,1196204,0
+ALEC.US,D,20230918,000000,6.54,6.54,6.13,6.13,758167,0
+ALEC.US,D,20230919,000000,6.14,6.6,6.05,6.58,1956833,0
+ALEC.US,D,20230920,000000,6.56,6.57,6.01,6.07,1079252,0
+ALEC.US,D,20230921,000000,6.02,6.11,5.82,6.03,550727,0
+ALEC.US,D,20230922,000000,6.34,6.93,6.28,6.88,1113908,0
+ALEC.US,D,20230925,000000,6.23,7,5.765,6.98,2793217,0
+ALEC.US,D,20230926,000000,6.97,7.01,6.32,6.435,766619,0
+ALEC.US,D,20230927,000000,6.39,6.7,6.355,6.6,617068,0
+ALEC.US,D,20230928,000000,6.58,6.79,6.309,6.69,577150,0
+ALEC.US,D,20230929,000000,6.7,6.76,6.37,6.48,545909,0
+ALEC.US,D,20231002,000000,6.46,6.4619,6.09,6.19,535272,0
+ALEC.US,D,20231003,000000,6.14,6.29,5.94,6.26,475917,0
+ALEC.US,D,20231004,000000,6.21,6.21,5.94,6.09,530366,0
+ALEC.US,D,20231005,000000,6.07,6.55,6.01,6.48,551886,0
+ALEC.US,D,20231006,000000,6.41,6.7,6.35,6.68,416942,0
+ALEC.US,D,20231009,000000,6.76,6.76,6.19,6.21,408664,0
+ALEC.US,D,20231010,000000,6.24,6.43,6.1883,6.31,361448,0
+ALEC.US,D,20231011,000000,6.29,6.4,6.12,6.28,307337,0
+ALEC.US,D,20231012,000000,6.17,6.22,5.7221,5.82,603102,0
+ALEC.US,D,20231013,000000,5.86,6.02,5.7,6,1141563,0
+ALEC.US,D,20231016,000000,5.97,6.3,5.82,6.09,1028450,0
+ALEC.US,D,20231017,000000,6.06,6.36,5.9,6.04,428463,0
+ALEC.US,D,20231018,000000,6.1,6.1,5.655,5.69,334824,0
+ALEC.US,D,20231019,000000,5.64,5.64,5.13,5.2,375763,0
+ALEC.US,D,20231020,000000,5.23,5.36,5.11,5.29,374450,0
+ALEC.US,D,20231023,000000,5.26,5.35,5.1,5.15,429214,0
+ALEC.US,D,20231024,000000,5.21,5.445,5.205,5.28,476889,0
+ALEC.US,D,20231025,000000,5.23,5.26,5.06,5.12,423799,0
+ALEC.US,D,20231026,000000,5.16,5.37,5.04,5.28,402939,0
+ALEC.US,D,20231027,000000,5.32,5.34,4.88,5.13,759262,0
+ALEC.US,D,20231030,000000,5.14,5.34,5.1,5.16,367115,0
+ALEC.US,D,20231031,000000,5.13,5.33,5.08,5.2,472075,0
+ALEC.US,D,20231101,000000,5.21,5.49,5.07,5.46,570392,0
+ALEC.US,D,20231102,000000,5.55,5.63,5.44,5.56,467109,0
+ALEC.US,D,20231103,000000,5.66,6.07,5.66,5.88,630380,0
+ALEC.US,D,20231106,000000,5.89,5.89,5.415,5.47,490080,0
+ALEC.US,D,20231107,000000,5.47,5.78,5.47,5.75,354379,0
+ALEC.US,D,20231108,000000,5.55,5.55,4.98,5.33,736286,0
+ALEC.US,D,20231109,000000,5.39,5.39,4.84,4.845,585333,0
+ALEC.US,D,20231110,000000,4.9,4.9,4.4,4.5,763959,0
+ALEC.US,D,20231113,000000,4.53,4.53,3.685,3.77,1272954,0
+ALEC.US,D,20231114,000000,3.78,4.3,3.78,4.3,875092,0
+ALEC.US,D,20231115,000000,4.25,4.57,3.95,3.97,911998,0
+ALEC.US,D,20231116,000000,3.95,4.06,3.66,3.94,757609,0
+ALEC.US,D,20231117,000000,3.98,4.325,3.94,4.31,1424526,0
+ALEC.US,D,20231120,000000,4.31,4.97,4.28,4.92,853533,0
+ALEC.US,D,20231121,000000,4.8,5,4.76,4.78,547836,0
+ALEC.US,D,20231122,000000,4.87,4.96,4.71,4.84,382436,0
+ALEC.US,D,20231124,000000,4.83,5.08,4.83,5.02,166732,0
+ALEC.US,D,20231127,000000,4.93,5.08,4.75,4.96,667272,0
+ALEC.US,D,20231128,000000,4.94,5.21,4.78,5.16,552077,0
+ALEC.US,D,20231129,000000,5.1,5.63,5.1,5.43,547252,0
+ALEC.US,D,20231130,000000,5.53,5.64,5.34,5.42,869304,0
+ALEC.US,D,20231201,000000,5.38,5.63,5.13,5.56,484727,0
+ALEC.US,D,20231204,000000,5.32,5.68,5.23,5.62,774337,0
+ALEC.US,D,20231205,000000,5.49,5.72,5.42,5.49,824942,0
+ALEC.US,D,20231206,000000,5.55,5.81,5.4801,5.64,395879,0
+ALEC.US,D,20231207,000000,5.63,5.949,5.63,5.8,440304,0
+ALEC.US,D,20231208,000000,5.74,6.39,5.65,6.12,668308,0
+ALEC.US,D,20231211,000000,6.12,6.34,5.97,6.23,617661,0
+ALEC.US,D,20231212,000000,6.35,6.73,6.21,6.65,534636,0
+ALEC.US,D,20231213,000000,6.64,6.99,6.44,6.9,875509,0
+ALEC.US,D,20231214,000000,7.876,8.3999,7.56,8,2096691,0
+ALEC.US,D,20231215,000000,8.15,8.69,8,8.28,1454401,0
+ALEC.US,D,20231218,000000,8.17,8.34,7.88,8.16,817453,0
+ALEC.US,D,20231219,000000,8.31,8.76,8.275,8.39,899890,0
+ALEC.US,D,20231220,000000,8.36,8.47,7.84,7.88,824472,0
+ALEC.US,D,20231221,000000,8.07,8.345,7.89,7.99,412733,0
+ALEC.US,D,20231222,000000,8.12,8.47,7.94,8.01,425224,0
+ALEC.US,D,20231226,000000,8.02,8.1646,7.92,8,377868,0
+ALEC.US,D,20231227,000000,8.09,8.249,7.77,7.95,377020,0
+ALEC.US,D,20231228,000000,7.91,8.09,7.82,8,459687,0
+ALEC.US,D,20231229,000000,8.01,8.06,7.81,7.98,372954,0
+ALEC.US,D,20240102,000000,7.89,8.24,7.75,7.99,704524,0
+ALEC.US,D,20240103,000000,7.9,8.01,7.62,7.69,385564,0
+ALEC.US,D,20240104,000000,7.76,8.07,7.68,7.98,276786,0
+ALEC.US,D,20240105,000000,7.91,7.91,7.46,7.49,374188,0
+ALEC.US,D,20240108,000000,7.48,8.1,7.2002,8.04,438600,0
+ALEC.US,D,20240109,000000,8.22,8.9,8.0601,8.08,1035928,0
+ALEC.US,D,20240110,000000,8.05,8.1597,7.66,7.94,469117,0
+ALEC.US,D,20240111,000000,7.82,7.93,7.5,7.61,947578,0
+ALEC.US,D,20240112,000000,7.71,8.035,7.62,7.78,279540,0
+ALEC.US,D,20240116,000000,7.63,7.78,7.32,7.64,338066,0
+ALEC.US,D,20240117,000000,6.5,6.73,6.3501,6.57,1827828,0
+ALEC.US,D,20240118,000000,6.65,6.65,5.72,5.77,1064334,0
+ALEC.US,D,20240119,000000,5.76,5.95,5.49,5.88,885464,0
+ALEC.US,D,20240122,000000,5.93,6.07,5.78,5.95,766528,0
+ALEC.US,D,20240123,000000,6.06,6.2,5.93,6.14,760283,0
+ALEC.US,D,20240124,000000,6.24,6.37,6.07,6.15,481076,0
+ALEC.US,D,20240125,000000,6.21,6.31,5.93,6.07,482631,0
+ALEC.US,D,20240126,000000,6.24,6.4,6.01,6.04,353345,0
+ALEC.US,D,20240129,000000,6.03,6.21,5.8,6.2,487544,0
+ALEC.US,D,20240130,000000,6.2,6.2,5.66,5.69,1325310,0
+ALEC.US,D,20240131,000000,5.65,6.305,5.65,5.96,1577937,0
+ALEC.US,D,20240201,000000,6,6.28,5.86,6.11,696669,0
+ALEC.US,D,20240202,000000,6,6.1,5.58,5.83,999111,0
+ALEC.US,D,20240205,000000,5.73,6.05,5.64,5.99,807710,0
+ALEC.US,D,20240206,000000,6,6.13,5.89,6.04,842547,0
+ALEC.US,D,20240207,000000,6.17,6.51,5.9,6.4,1458127,0
+ALEC.US,D,20240208,000000,6.4,6.55,6.13,6.25,600634,0
+ALEC.US,D,20240209,000000,6.35,6.455,6.19,6.45,394268,0
+ALEC.US,D,20240212,000000,6.47,6.53,6.31,6.52,652976,0
+ALEC.US,D,20240213,000000,6.3,6.37,5.95,6.04,578551,0
+ALEC.US,D,20240214,000000,6.17,6.35,6.1,6.27,368340,0
+ALEC.US,D,20240215,000000,6.35,6.515,6.33,6.49,574433,0
+ALEC.US,D,20240216,000000,6.39,6.43,6.24,6.37,419002,0
+ALEC.US,D,20240220,000000,6.29,6.54,6.2546,6.34,460527,0
+ALEC.US,D,20240221,000000,6.25,6.29,6.05,6.21,395900,0
+ALEC.US,D,20240222,000000,6.18,6.49,6.14,6.47,650144,0
+ALEC.US,D,20240223,000000,6.56,6.605,6.36,6.41,1086939,0
+ALEC.US,D,20240226,000000,6.23,6.62,6.23,6.48,458209,0
+ALEC.US,D,20240227,000000,6.49,7.06,6.49,7.01,726469,0
+ALEC.US,D,20240228,000000,7,7.5773,6.9,6.99,944610,0
+ALEC.US,D,20240229,000000,7.19,7.35,6.9,6.97,718996,0
+ALEC.US,D,20240301,000000,7.06,7.57,7.045,7.41,1639623,0
+ALEC.US,D,20240304,000000,7.41,7.45,6.66,6.975,703498,0
+ALEC.US,D,20240305,000000,6.89,7.04,6.705,6.735,423772,0
+ALEC.US,D,20240306,000000,6.87,6.92,6.63,6.85,506967,0
+ALEC.US,D,20240307,000000,6.88,7.1,6.55,6.58,550755,0
+ALEC.US,D,20240308,000000,6.73,6.9675,6.53,6.64,570493,0
+ALEC.US,D,20240311,000000,6.64,6.73,6.29,6.42,511145,0
+ALEC.US,D,20240312,000000,6.45,6.49,5.875,5.89,692684,0
+ALEC.US,D,20240313,000000,5.94,6.23,5.87,6.21,848257,0
+ALEC.US,D,20240314,000000,6.13,6.24,6.01,6.05,581203,0
+ALEC.US,D,20240315,000000,6.04,6.3,5.955,6.12,2532401,0
+ALEC.US,D,20240318,000000,6.21,6.21,5.82,6,705905,0
+ALEC.US,D,20240319,000000,5.95,6.305,5.93,6.2,658901,0
+ALEC.US,D,20240320,000000,6.14,6.27,6.01,6.22,412040,0
+ALEC.US,D,20240321,000000,6.31,6.4799,6.21,6.23,553530,0
+ALEC.US,D,20240322,000000,6.21,6.21,5.97,5.98,337739,0
+ALEC.US,D,20240325,000000,5.96,6.134,5.895,5.97,334647,0
+ALEC.US,D,20240326,000000,6.03,6.18,5.89,5.96,371946,0
+ALEC.US,D,20240327,000000,6.02,6.17,5.91,6.08,285264,0
+ALEC.US,D,20240328,000000,6.08,6.18,5.95,6.02,406599,0
+ALEC.US,D,20240401,000000,6.035,6.22,5.91,6.16,441330,0
+ALEC.US,D,20240402,000000,6.01,6.02,5.71,5.82,513318,0
+ALEC.US,D,20240403,000000,5.76,5.9,5.7,5.89,481880,0
+ALEC.US,D,20240404,000000,5.98,6.04,5.74,5.76,463031,0
+ALEC.US,D,20240405,000000,5.84,5.85,5.59,5.84,425721,0
+ALEC.US,D,20240408,000000,5.84,5.9,5.7276,5.81,748894,0
+ALEC.US,D,20240409,000000,5.83,6.13,5.83,6.05,488214,0
+ALEC.US,D,20240410,000000,5.76,5.91,5.6945,5.85,2521690,0
+ALEC.US,D,20240411,000000,5.9,6.25,5.87,6.23,791888,0
+ALEC.US,D,20240412,000000,6.22,6.245,5.82,6.02,836065,0
+ALEC.US,D,20240415,000000,6,6,5.59,5.64,375110,0
+ALEC.US,D,20240416,000000,5.61,5.61,5.27,5.31,353242,0
+ALEC.US,D,20240417,000000,5.33,5.33,5.06,5.07,561537,0
+ALEC.US,D,20240418,000000,5.06,5.27,5.05,5.09,413028,0
+ALEC.US,D,20240419,000000,5.06,5.2099,4.945,5.1,371121,0
+ALEC.US,D,20240422,000000,5.11,5.25,5.03,5.17,353199,0
+ALEC.US,D,20240423,000000,5.21,5.4,5.19,5.34,546558,0
+ALEC.US,D,20240424,000000,5.34,5.37,5.21,5.25,401123,0
+ALEC.US,D,20240425,000000,5.14,5.2,4.8,4.81,505642,0
+ALEC.US,D,20240426,000000,4.83,5.29,4.83,5.25,457391,0
+ALEC.US,D,20240429,000000,5.3,5.42,5.15,5.26,346528,0
+ALEC.US,D,20240430,000000,5.19,5.32,5.06,5.08,435800,0
+ALEC.US,D,20240501,000000,4.96,5.48,4.86,5.28,818685,0
+ALEC.US,D,20240502,000000,5.32,5.41,5.19,5.34,443057,0
+ALEC.US,D,20240503,000000,5.46,5.68,5.325,5.39,306339,0
+ALEC.US,D,20240506,000000,5.45,5.55,5.28,5.32,247499,0
+ALEC.US,D,20240507,000000,5.34,5.39,5.18,5.3,279863,0
+ALEC.US,D,20240508,000000,5.17,5.3,5.08,5.19,325450,0
+ALEC.US,D,20240509,000000,5.23,5.5432,5.05,5.2,592056,0
+ALEC.US,D,20240510,000000,5.24,5.51,5.215,5.25,456824,0
+ALEC.US,D,20240513,000000,5.27,5.55,5.25,5.39,449432,0
+ALEC.US,D,20240514,000000,5.5,5.63,5.25,5.33,358548,0
+ALEC.US,D,20240515,000000,5.46,5.67,5.46,5.65,502280,0
+ALEC.US,D,20240516,000000,5.64,5.69,5.48,5.49,477113,0
+ALEC.US,D,20240517,000000,5.5,5.525,5.3,5.44,544593,0
+ALEC.US,D,20240520,000000,5.48,5.6,5.31,5.41,614293,0
+ALEC.US,D,20240521,000000,5.38,5.47,5.29,5.39,667155,0
+ALEC.US,D,20240522,000000,5.39,5.62,5.36,5.44,732764,0
+ALEC.US,D,20240523,000000,5.46,5.5,5.16,5.26,700374,0
+ALEC.US,D,20240524,000000,5.27,5.35,4.97,4.99,259980,0
+ALEC.US,D,20240528,000000,5.05,5.15,4.86,5.13,481123,0
+ALEC.US,D,20240529,000000,5.01,5.1,4.87,5,696805,0
+ALEC.US,D,20240530,000000,4.97,5.02,4.86,4.92,508452,0
+ALEC.US,D,20240531,000000,4.97,5.1,4.89,4.92,493029,0
+ALEC.US,D,20240603,000000,4.9,5.1,4.7,5.03,2700207,0
+ALEC.US,D,20240604,000000,4.97,5.14,4.75,4.77,608327,0
+ALEC.US,D,20240605,000000,4.77,4.87,4.72,4.8,667017,0
+ALEC.US,D,20240606,000000,4.81,4.81,4.36,4.37,824910,0
+ALEC.US,D,20240607,000000,4.36,4.5,4.26,4.36,675628,0
+ALEC.US,D,20240610,000000,4.28,4.455,4.24,4.42,1102345,0
+ALEC.US,D,20240611,000000,4.35,4.43,4.235,4.42,534413,0
+ALEC.US,D,20240612,000000,4.6,4.7519,4.5,4.7,556569,0
+ALEC.US,D,20240613,000000,4.71,5,4.68,4.93,674450,0
+ALEC.US,D,20240614,000000,4.82,4.93,4.62,4.68,546839,0
+ALEC.US,D,20240617,000000,4.63,4.79,4.525,4.57,853213,0
+ALEC.US,D,20240618,000000,4.59,4.59,4.175,4.26,494520,0
+ALEC.US,D,20240620,000000,4.27,4.27,4.11,4.19,609173,0
+ALEC.US,D,20240621,000000,4.3,4.59,4.23,4.57,2818614,0
+ALEC.US,D,20240624,000000,4.6,4.8699,4.51,4.59,454293,0
+ALEC.US,D,20240625,000000,4.55,4.5786,4.23,4.36,652531,0
+ALEC.US,D,20240626,000000,4.32,4.405,4.16,4.32,477248,0
+ALEC.US,D,20240627,000000,4.33,4.575,4.27,4.54,467459,0
+ALEC.US,D,20240628,000000,4.57,4.615,4.38,4.54,2044410,0
+ALEC.US,D,20240701,000000,4.53,4.65,4.4,4.42,453148,0
+ALEC.US,D,20240702,000000,4.4,4.55,4.22,4.34,316969,0
+ALEC.US,D,20240703,000000,4.37,4.54,4.2701,4.41,214065,0
+ALEC.US,D,20240705,000000,4.41,4.41,4.3,4.39,231302,0
+ALEC.US,D,20240708,000000,4.47,4.62,4.44,4.61,423125,0
+ALEC.US,D,20240709,000000,4.59,4.82,4.5,4.77,357649,0
+ALEC.US,D,20240710,000000,4.77,5.045,4.73,5.02,330753,0
+ALEC.US,D,20240711,000000,5.16,5.5,5.15,5.41,569980,0
+ALEC.US,D,20240712,000000,5.5,5.79,5.41,5.54,568418,0
+ALEC.US,D,20240715,000000,5.55,5.9,5.48,5.73,520789,0
+ALEC.US,D,20240716,000000,5.82,6.085,5.77,6.08,631312,0
+ALEC.US,D,20240717,000000,5.99,6.06,5.745,5.83,1740705,0
+ALEC.US,D,20240718,000000,5.83,6.08,5.78,5.83,731373,0
+ALEC.US,D,20240719,000000,5.86,5.93,5.7021,5.83,707975,0
+ALEC.US,D,20240722,000000,5.77,6.43,5.74,6.37,1088656,0
+ALEC.US,D,20240723,000000,6.42,6.78,6.38,6.58,778149,0
+ALEC.US,D,20240724,000000,6.4,6.5999,6.29,6.33,364974,0
+ALEC.US,D,20240725,000000,6.35,6.67,6.2,6.49,743705,0
+ALEC.US,D,20240726,000000,6.57,6.63,6.335,6.49,603811,0
+ALEC.US,D,20240729,000000,6.51,6.605,6.3,6.36,683460,0
+ALEC.US,D,20240730,000000,6.42,6.52,6.24,6.26,387874,0
+ALEC.US,D,20240731,000000,6.32,6.4,6,6,629778,0
+ALEC.US,D,20240801,000000,6.07,6.1,5.68,5.72,543607,0
+ALEC.US,D,20240802,000000,5.48,5.52,5.1245,5.285,655631,0
+ALEC.US,D,20240805,000000,4.87,5.1,4.82,5.06,609618,0
+ALEC.US,D,20240806,000000,5.1,5.23,4.99,5.06,411128,0
+ALEC.US,D,20240807,000000,5.17,5.24,4.86,4.91,551987,0
+ALEC.US,D,20240808,000000,5.5,5.5,4.96,5.1,486270,0
+ALEC.US,D,20240809,000000,5.1,5.14,4.98,5.08,345501,0
+ALEC.US,D,20240812,000000,5.08,5.2,5,5.105,372423,0
+ALEC.US,D,20240813,000000,5.16,5.2,4.99,5.07,380391,0
+ALEC.US,D,20240814,000000,5.07,5.0747,4.81,4.86,501033,0
+ALEC.US,D,20240815,000000,5.07,5.3,4.97,5.26,281782,0
+ALEC.US,D,20240816,000000,5.25,5.34,5.13,5.14,420046,0
+ALEC.US,D,20240819,000000,5.17,5.28,5.12,5.24,317204,0
+ALEC.US,D,20240820,000000,5.21,5.28,5.07,5.21,225779,0
+ALEC.US,D,20240821,000000,5.25,5.41,5.19,5.29,213879,0
+ALEC.US,D,20240822,000000,5.32,5.33,5.04,5.07,307137,0
+ALEC.US,D,20240823,000000,5.13,5.34,5.11,5.31,339723,0
+ALEC.US,D,20240826,000000,5.31,5.4,5.24,5.35,529792,0
+ALEC.US,D,20240827,000000,5.34,5.37,5.18,5.29,371073,0
+ALEC.US,D,20240828,000000,5.26,5.33,5.13,5.21,305609,0
+ALEC.US,D,20240829,000000,5.3,5.32,5.11,5.22,422689,0
+ALEC.US,D,20240830,000000,5.24,5.305,5.16,5.28,380165,0
+ALEC.US,D,20240903,000000,5.32,5.32,4.71,4.72,625411,0
+ALEC.US,D,20240904,000000,4.61,4.74,4.56,4.62,305650,0
+ALEC.US,D,20240905,000000,4.62,4.65,4.47,4.52,350910,0
+ALEC.US,D,20240906,000000,4.55,4.92,4.55,4.85,540279,0
+ALEC.US,D,20240909,000000,4.84,5.27,4.8001,5.27,426408,0
+ALEC.US,D,20240910,000000,5.28,5.8,5.14,5.77,499528,0
+ALEC.US,D,20240911,000000,5.73,5.88,5.66,5.81,365048,0
+ALEC.US,D,20240912,000000,5.87,5.87,5.51,5.61,681094,0
+ALEC.US,D,20240913,000000,5.65,6.08,5.65,6.03,590494,0
+ALEC.US,D,20240916,000000,6.02,6.05,5.675,5.68,500688,0
+ALEC.US,D,20240917,000000,5.71,5.95,5.61,5.64,902566,0
+ALEC.US,D,20240918,000000,5.63,5.81,5.555,5.64,759304,0
+ALEC.US,D,20240919,000000,5.79,6.19,5.705,6.14,750964,0
+ALEC.US,D,20240920,000000,6.17,6.37,5.67,5.75,1638531,0
+ALEC.US,D,20240923,000000,5.8,5.8,5.425,5.45,615407,0
+ALEC.US,D,20240924,000000,5.49,5.49,5.1,5.2,343292,0
+ALEC.US,D,20240925,000000,5.2,5.24,4.92,4.93,590025,0
+ALEC.US,D,20240926,000000,5.04,5.0521,4.81,4.81,331652,0
+ALEC.US,D,20240927,000000,4.86,5.01,4.77,4.92,480397,0
+ALEC.US,D,20240930,000000,4.88,4.975,4.59,4.66,424877,0
+ALEC.US,D,20241001,000000,4.64,4.71,4.4,4.55,547235,0
+ALEC.US,D,20241002,000000,4.49,4.68,4.195,4.5,780984,0
+ALEC.US,D,20241003,000000,4.47,4.48,4.215,4.22,533126,0
+ALEC.US,D,20241004,000000,4.29,4.625,4.29,4.62,568823,0
+ALEC.US,D,20241007,000000,4.71,4.71,4.43,4.52,422383,0
+ALEC.US,D,20241008,000000,4.53,4.795,4.49,4.63,477921,0
+ALEC.US,D,20241009,000000,4.62,5,4.49,4.94,844822,0
+ALEC.US,D,20241010,000000,4.85,4.95,4.49,4.55,538275,0
+ALEC.US,D,20241011,000000,4.55,4.81,4.5216,4.8,345720,0
+ALEC.US,D,20241014,000000,4.79,4.95,4.67,4.9,287498,0
+ALEC.US,D,20241015,000000,4.89,5.1,4.85,5.07,370698,0
+ALEC.US,D,20241016,000000,5.15,5.35,5.0717,5.2,563815,0
+ALEC.US,D,20241017,000000,5.18,5.275,5.08,5.15,406670,0
+ALEC.US,D,20241018,000000,5.15,5.24,4.96,4.99,320503,0
+ALEC.US,D,20241021,000000,4.99,4.99,4.505,4.61,455733,0
+ALEC.US,D,20241022,000000,4.6,4.73,4.6,4.7,265378,0
+ALEC.US,D,20241023,000000,4.66,4.75,4.5602,4.67,210284,0
+ALEC.US,D,20241024,000000,4.7,4.7,4.525,4.6,364379,0
+ALEC.US,D,20241025,000000,4.68,4.82,4.635,4.76,432320,0
+ALEC.US,D,20241028,000000,4.76,5.125,4.72,5.07,411726,0
+ALEC.US,D,20241029,000000,5.07,5.17,4.97,5.07,330684,0
+ALEC.US,D,20241030,000000,5,5.21,5,5.1,539451,0
+ALEC.US,D,20241031,000000,5.06,5.08,4.85,4.92,556446,0
+ALEC.US,D,20241101,000000,5,5.155,4.95,5.02,644048,0
+ALEC.US,D,20241104,000000,4.95,5.42,4.95,5.27,1649930,0
+ALEC.US,D,20241105,000000,5.17,5.19,4.82,4.995,653037,0
+ALEC.US,D,20241106,000000,5.3,5.48,4.985,5.24,1849851,0
+ALEC.US,D,20241107,000000,5.26,6.1,5.16,5.64,793022,0
+ALEC.US,D,20241108,000000,5.71,5.99,5.52,5.75,634576,0
+ALEC.US,D,20241111,000000,5.84,6.14,5.8282,6.06,753368,0
+ALEC.US,D,20241112,000000,5.99,6.0525,5.45,5.55,669420,0
+ALEC.US,D,20241113,000000,5.68,5.68,5.12,5.125,616772,0
+ALEC.US,D,20241114,000000,5.16,5.16,4.89,4.91,433150,0
+ALEC.US,D,20241115,000000,5.01,5.01,4.04,4.065,812109,0
+ALEC.US,D,20241118,000000,4.16,4.17,3.695,3.76,1045670,0
+ALEC.US,D,20241119,000000,3.7,3.85,3.57,3.85,1046363,0
+ALEC.US,D,20241120,000000,3.84,3.84,3.602,3.635,537814,0
+ALEC.US,D,20241121,000000,3.65,3.8,3.49,3.76,789738,0
+ALEC.US,D,20241122,000000,3.81,4.11,3.75,3.94,715712,0
+ALEC.US,D,20241125,000000,4.01,4.18,3.94,3.96,2828886,0
+ALEC.US,D,20241126,000000,2.59,2.71,2.37,2.57,8130344,0
+ALEC.US,D,20241127,000000,2.6,2.63,2.45,2.545,2866555,0
+ALEC.US,D,20241129,000000,2.55,2.685,2.41,2.59,2735959,0
+ALEC.US,D,20241202,000000,2.57,2.63,2.435,2.51,2329320,0
+ALEC.US,D,20241203,000000,2.47,2.58,2.46,2.52,1633368,0
+ALEC.US,D,20241204,000000,2.35,2.415,2.14,2.19,3440426,0
+ALEC.US,D,20241205,000000,2.17,2.2,2,2.2,2610846,0
+ALEC.US,D,20241206,000000,2.27,2.27,2.06,2.16,2760254,0
+ALEC.US,D,20241209,000000,2.3,2.5,2.3,2.31,1804564,0
+ALEC.US,D,20241210,000000,2.32,2.32,2.195,2.21,1101377,0
+ALEC.US,D,20241211,000000,2.23,2.23,2.08,2.12,1140452,0
+ALEC.US,D,20241212,000000,2.11,2.16,2.04,2.04,1227327,0
+ALEC.US,D,20241213,000000,2.06,2.06,1.92,1.97,1297502,0
+ALEC.US,D,20241216,000000,1.87,2.02,1.845,1.98,1135095,0
+ALEC.US,D,20241217,000000,1.92,2.005,1.85,1.89,1088230,0
+ALEC.US,D,20241218,000000,1.91,1.995,1.745,1.78,1861647,0
+ALEC.US,D,20241219,000000,1.82,1.86,1.735,1.78,1055728,0
+ALEC.US,D,20241220,000000,1.76,1.885,1.725,1.86,4460916,0
+ALEC.US,D,20241223,000000,1.87,1.935,1.78,1.92,1613239,0
+ALEC.US,D,20241224,000000,1.92,1.9351,1.82,1.85,592680,0
+ALEC.US,D,20241226,000000,1.83,1.92,1.775,1.82,1443997,0
+ALEC.US,D,20241227,000000,1.83,1.8679,1.765,1.78,996197,0
+ALEC.US,D,20241230,000000,1.76,1.7801,1.68,1.72,2617717,0
+ALEC.US,D,20241231,000000,1.73,1.93,1.73,1.89,2320150,0
+ALEC.US,D,20250102,000000,1.89,2.065,1.845,1.89,1078619,0
+ALEC.US,D,20250103,000000,1.9,2.06,1.89,2.06,938515,0
+ALEC.US,D,20250106,000000,2.05,2.155,2.02,2.02,827242,0
+ALEC.US,D,20250107,000000,2,2.135,1.97,1.98,749284,0
+ALEC.US,D,20250108,000000,1.97,1.98,1.88,1.88,617615,0
+ALEC.US,D,20250110,000000,1.86,1.86,1.745,1.8,749959,0
+ALEC.US,D,20250113,000000,1.77,1.81,1.69,1.79,1259407,0
+ALEC.US,D,20250114,000000,1.82,1.82,1.61,1.635,758552,0
+ALEC.US,D,20250115,000000,1.7,1.79,1.655,1.68,904474,0
+ALEC.US,D,20250116,000000,1.67,1.7,1.6,1.68,912217,0
+ALEC.US,D,20250117,000000,1.7,1.72,1.655,1.71,529390,0
+ALEC.US,D,20250121,000000,1.75,1.78,1.7,1.73,488484,0
+ALEC.US,D,20250122,000000,1.74,1.82,1.73,1.78,443483,0
+ALEC.US,D,20250123,000000,1.76,1.815,1.71,1.81,439654,0
+ALEC.US,D,20250124,000000,1.79,1.86,1.765,1.79,335366,0
+ALEC.US,D,20250127,000000,1.78,1.93,1.72,1.74,426965,0
+ALEC.US,D,20250128,000000,1.73,1.73,1.645,1.7,623400,0
+ALEC.US,D,20250129,000000,1.69,1.74,1.62,1.64,477435,0
+ALEC.US,D,20250130,000000,1.67,1.775,1.64,1.72,491388,0
+ALEC.US,D,20250131,000000,1.69,1.77,1.64,1.66,615938,0
+ALEC.US,D,20250203,000000,1.63,1.69,1.5901,1.64,461612,0
+ALEC.US,D,20250204,000000,1.63,1.71,1.595,1.71,485422,0
+ALEC.US,D,20250205,000000,1.74,1.85,1.725,1.84,549558,0
+ALEC.US,D,20250206,000000,1.84,1.8549,1.76,1.79,400849,0
+ALEC.US,D,20250207,000000,1.79,1.825,1.69,1.75,699255,0
+ALEC.US,D,20250210,000000,1.74,1.75,1.65,1.65,447154,0
+ALEC.US,D,20250211,000000,1.65,1.665,1.58,1.61,519373,0
+ALEC.US,D,20250212,000000,1.57,1.645,1.55,1.64,425737,0
+ALEC.US,D,20250213,000000,1.66,1.68,1.625,1.67,351829,0
+ALEC.US,D,20250214,000000,1.67,1.7556,1.665,1.7,306035,0
+ALEC.US,D,20250218,000000,1.73,1.798,1.72,1.76,400457,0
+ALEC.US,D,20250219,000000,1.72,1.86,1.7105,1.83,488183,0
+ALEC.US,D,20250220,000000,1.83,1.89,1.78,1.86,455929,0
+ALEC.US,D,20250221,000000,1.92,1.93,1.83,1.87,461273,0
+ALEC.US,D,20250224,000000,1.9,1.913,1.755,1.79,388284,0
+ALEC.US,D,20250225,000000,1.78,1.795,1.7,1.77,549842,0
+ALEC.US,D,20250226,000000,1.77,1.81,1.645,1.72,578683,0
+ALEC.US,D,20250227,000000,1.88,2.09,1.645,1.66,1600002,0
+ALEC.US,D,20250228,000000,1.66,1.685,1.5509,1.64,2412836,0
+ALEC.US,D,20250303,000000,1.62,1.65,1.38,1.41,2379926,0
+ALEC.US,D,20250304,000000,1.36,1.49,1.3,1.455,1401430,0
+ALEC.US,D,20250305,000000,1.44,1.56,1.41,1.55,650088,0
+ALEC.US,D,20250306,000000,1.51,1.615,1.48,1.58,570018,0
+ALEC.US,D,20250307,000000,1.54,1.57,1.43,1.44,722295,0
+ALEC.US,D,20250310,000000,1.38,1.435,1.335,1.39,688488,0
+ALEC.US,D,20250311,000000,1.39,1.415,1.3,1.4,828166,0
+ALEC.US,D,20250312,000000,1.43,1.58,1.43,1.51,587376,0
+ALEC.US,D,20250313,000000,1.52,1.57,1.41,1.43,404780,0
+ALEC.US,D,20250314,000000,1.44,1.5,1.435,1.45,392312,0
+ALEC.US,D,20250317,000000,1.45,1.475,1.37,1.38,474573,0
+ALEC.US,D,20250318,000000,1.38,1.395,1.29,1.3,456509,0
+ALEC.US,D,20250319,000000,1.3,1.35,1.28,1.33,482682,0
+ALEC.US,D,20250320,000000,1.33,1.35,1.285,1.3,408979,0
+ALEC.US,D,20250321,000000,1.28,1.39,1.26,1.35,968000,0
+ALEC.US,D,20250324,000000,1.39,1.405,1.335,1.37,281142,0
+ALEC.US,D,20250325,000000,1.36,1.36,1.27,1.29,545815,0
+ALEC.US,D,20250326,000000,1.29,1.335,1.26,1.3,333460,0
+ALEC.US,D,20250327,000000,1.31,1.36,1.29,1.33,471009,0
+ALEC.US,D,20250328,000000,1.33,1.355,1.28,1.29,385399,0
+ALEC.US,D,20250331,000000,1.25,1.278,1.2,1.23,601375,0
+ALEC.US,D,20250401,000000,1.21,1.25,1.16,1.16,766951,0
+ALEC.US,D,20250402,000000,1.18,1.245,1.13,1.18,383975,0
+ALEC.US,D,20250403,000000,1.1,1.145,1.09,1.09,763551,0
+ALEC.US,D,20250404,000000,1.06,1.08,1.01,1.02,823507,0
+ALEC.US,D,20250407,000000,0.99,1.06,0.9219,1.01,1281447,0
+ALEC.US,D,20250408,000000,1.07,1.1,0.92,0.9423,644219,0
+ALEC.US,D,20250409,000000,0.92,1.04,0.87,0.9794,858770,0
+ALEC.US,D,20250410,000000,0.9646,0.9888,0.8808,0.9043,461134,0
+ALEC.US,D,20250411,000000,0.9002,0.9681,0.9,0.95,565681,0
+ALEC.US,D,20250414,000000,0.98,1,0.9414,0.9808,481895,0
+ALEC.US,D,20250415,000000,1.03,1.085,1,1.08,1060403,0
+ALEC.US,D,20250416,000000,1.04,1.05,0.9416,0.9783,628240,0
+ALEC.US,D,20250417,000000,0.9805,1.03,0.913,0.9201,471655,0
+ALEC.US,D,20250421,000000,0.9201,0.99,0.904,0.9734,673509,0
+ALEC.US,D,20250422,000000,0.9915,1.145,0.9915,1.11,2733143,0
+ALEC.US,D,20250423,000000,1.16,1.24,1.12,1.16,1703718,0
+ALEC.US,D,20250424,000000,1.17,1.195,1.145,1.18,553447,0
+ALEC.US,D,20250425,000000,1.18,1.195,1.13,1.14,452274,0
+ALEC.US,D,20250428,000000,1.15,1.18,1.115,1.16,605659,0
+ALEC.US,D,20250429,000000,1.17,1.18,1.12,1.13,373008,0
+ALEC.US,D,20250430,000000,1.11,1.21,1.07,1.2,1543479,0
+ALEC.US,D,20250501,000000,1.22,1.23,1.11,1.22,1607225,0
+ALEC.US,D,20250502,000000,1.22,1.34,1.22,1.3,1282098,0
+ALEC.US,D,20250505,000000,1.27,1.295,1.15,1.16,696422,0
+ALEC.US,D,20250506,000000,1.13,1.13,1.04,1.05,918424,0
+ALEC.US,D,20250507,000000,1.05,1.05,1,1.02,693367,0
+ALEC.US,D,20250508,000000,1.01,1.07,0.9728,1.04,753952,0
+ALEC.US,D,20250509,000000,1.04,1.215,1.01,1.17,1411306,0
+ALEC.US,D,20250512,000000,1.23,1.259,1.185,1.2,1166015,0
+ALEC.US,D,20250513,000000,1.21,1.22,1.1,1.11,921208,0
+ALEC.US,D,20250514,000000,1.11,1.15,1.055,1.07,3168661,0
+ALEC.US,D,20250515,000000,1.07,1.11,1.01,1.105,1328660,0
+ALEC.US,D,20250516,000000,1.1,1.27,1.085,1.22,1807251,0
+ALEC.US,D,20250519,000000,1.2,1.3,1.19,1.27,848332,0
+ALEC.US,D,20250520,000000,1.25,1.42,1.245,1.37,2280276,0
+ALEC.US,D,20250521,000000,1.33,1.36,1.25,1.25,1255257,0
+ALEC.US,D,20250522,000000,1.35,1.4,1.265,1.31,2266893,0
+ALEC.US,D,20250523,000000,1.26,1.295,1.22,1.24,954836,0
+ALEC.US,D,20250527,000000,1.25,1.3,1.22,1.26,667176,0
+ALEC.US,D,20250528,000000,1.29,1.455,1.26,1.42,952612,0
+ALEC.US,D,20250529,000000,1.46,1.46,1.39,1.42,638171,0
+ALEC.US,D,20250530,000000,1.42,1.42,1.3,1.33,412690,0
+ALEC.US,D,20250602,000000,1.32,1.41,1.28,1.38,1065663,0
+ALEC.US,D,20250603,000000,1.37,1.48,1.335,1.48,562133,0
+ALEC.US,D,20250604,000000,1.48,1.57,1.48,1.55,656880,0
+ALEC.US,D,20250605,000000,1.55,1.55,1.405,1.41,351850,0
+ALEC.US,D,20250606,000000,1.44,1.55,1.42,1.49,738631,0
+ALEC.US,D,20250609,000000,1.5,1.5099,1.4,1.44,360496,0
+ALEC.US,D,20250610,000000,1.43,1.6,1.42,1.59,718728,0
+ALEC.US,D,20250611,000000,1.61,1.6899,1.57,1.63,509761,0
+ALEC.US,D,20250612,000000,1.61,1.63,1.56,1.62,322356,0
+ALEC.US,D,20250613,000000,1.57,1.59,1.47,1.54,408838,0
+ALEC.US,D,20250616,000000,1.53,1.54,1.3701,1.51,740993,0
+ALEC.US,D,20250617,000000,1.49,1.619,1.49,1.52,496269,0
+ALEC.US,D,20250618,000000,1.51,1.59,1.445,1.46,494503,0
+ALEC.US,D,20250620,000000,1.47,1.4998,1.42,1.47,709033,0
+ALEC.US,D,20250623,000000,1.47,1.47,1.355,1.375,332692,0
+ALEC.US,D,20250624,000000,1.48,1.535,1.38,1.49,398542,0
+ALEC.US,D,20250625,000000,1.49,1.515,1.4,1.49,376614,0
+ALEC.US,D,20250626,000000,1.48,1.505,1.43,1.5,362920,0
+ALEC.US,D,20250627,000000,1.51,1.51,1.44,1.48,2122416,0
+ALEC.US,D,20250630,000000,1.49,1.49,1.365,1.4,679974,0
+ALEC.US,D,20250701,000000,1.38,1.51,1.34,1.42,439740,0
+ALEC.US,D,20250702,000000,1.43,1.56,1.42,1.5,422549,0
+ALEC.US,D,20250703,000000,1.5,1.51,1.44,1.51,233289,0
+ALEC.US,D,20250707,000000,1.49,1.49,1.41,1.44,306464,0
+ALEC.US,D,20250708,000000,1.45,1.56,1.45,1.52,455325,0
+ALEC.US,D,20250709,000000,1.52,1.69,1.51,1.65,565502,0
+ALEC.US,D,20250710,000000,1.64,1.745,1.62,1.72,711080,0
+ALEC.US,D,20250711,000000,1.69,1.705,1.6,1.61,254301,0
+ALEC.US,D,20250714,000000,1.6,1.69,1.575,1.67,233741,0
+ALEC.US,D,20250715,000000,1.69,1.69,1.54,1.55,297161,0
+ALEC.US,D,20250716,000000,1.59,1.6,1.53,1.56,321138,0
+ALEC.US,D,20250717,000000,1.55,1.67,1.55,1.67,366184,0
+ALEC.US,D,20250718,000000,1.67,1.6992,1.58,1.59,301448,0
+ALEC.US,D,20250721,000000,1.57,1.66,1.56,1.62,409238,0
+ALEC.US,D,20250722,000000,1.63,1.74,1.62,1.72,390643,0
+ALEC.US,D,20250723,000000,1.74,1.8095,1.71,1.78,367288,0
+ALEC.US,D,20250724,000000,1.76,1.81,1.745,1.79,357453,0
+ALEC.US,D,20250725,000000,1.8,1.8,1.74,1.76,297049,0
+ALEC.US,D,20250728,000000,1.91,1.9993,1.76,1.76,1221630,0
+ALEC.US,D,20250729,000000,1.79,1.81,1.6,1.61,627610,0
+ALEC.US,D,20250730,000000,1.63,1.73,1.56,1.6,657189,0
+ALEC.US,D,20250731,000000,1.6,1.635,1.465,1.49,651233,0
+ALEC.US,D,20250801,000000,1.47,1.49,1.42,1.45,737122,0
+ALEC.US,D,20250804,000000,1.45,1.55,1.4347,1.55,487370,0
+ALEC.US,D,20250805,000000,1.56,1.595,1.51,1.56,603534,0
+ALEC.US,D,20250806,000000,1.57,1.57,1.43,1.43,518435,0
+ALEC.US,D,20250807,000000,1.43,1.47,1.42,1.46,651832,0
+ALEC.US,D,20250808,000000,1.63,2.22,1.54,2.15,8927432,0
+ALEC.US,D,20250811,000000,2.2,2.415,2.105,2.23,4210220,0
+ALEC.US,D,20250812,000000,2.25,2.3,1.99,2,1725358,0
+ALEC.US,D,20250813,000000,2.02,2.23,2.01,2.18,1549461,0
+ALEC.US,D,20250814,000000,2.14,2.5,2.125,2.46,2445303,0
+ALEC.US,D,20250815,000000,2.45,2.45,2.22,2.25,1610659,0
+ALEC.US,D,20250818,000000,2.24,2.32,2.1,2.13,1392705,0
+ALEC.US,D,20250819,000000,2.09,2.285,2.09,2.16,1404291,0
+ALEC.US,D,20250820,000000,2.15,2.23,2.0326,2.2,1290107,0
+ALEC.US,D,20250821,000000,2.19,2.285,2.09,2.27,677949,0
+ALEC.US,D,20250822,000000,2.29,2.56,2.29,2.52,1343977,0
+ALEC.US,D,20250825,000000,2.53,2.56,2.33,2.34,841400,0
+ALEC.US,D,20250826,000000,2.34,2.4089,2.31,2.36,625614,0
+ALEC.US,D,20250827,000000,2.36,2.55,2.33,2.4,683803,0
+ALEC.US,D,20250828,000000,2.42,2.5099,2.38,2.39,712935,0
+ALEC.US,D,20250829,000000,2.39,2.44,2.31,2.35,465077,0
+ALEC.US,D,20250902,000000,2.3,2.649,2.3,2.59,1750060,0
+ALEC.US,D,20250903,000000,2.62,2.86,2.62,2.79,1557471,0
+ALEC.US,D,20250904,000000,2.79,2.895,2.71,2.82,1039133,0
+ALEC.US,D,20250905,000000,2.83,3.07,2.83,3.01,1658380,0
+ALEC.US,D,20250908,000000,3,3,2.74,2.76,1266674,0
+ALEC.US,D,20250909,000000,2.75,2.85,2.71,2.8,673950,0
+ALEC.US,D,20250910,000000,2.78,2.88,2.76,2.84,867993,0
+ALEC.US,D,20250911,000000,2.85,3,2.78,2.87,436445,0
+ALEC.US,D,20250912,000000,2.84,2.955,2.74,2.75,6128211,0
+ALEC.US,D,20250915,000000,2.75,2.96,2.71,2.96,924972,0
+ALEC.US,D,20250916,000000,2.95,2.98,2.75,2.76,581567,0
+ALEC.US,D,20250917,000000,2.77,3.18,2.76,2.95,1322444,0
+ALEC.US,D,20250918,000000,3,3.17,2.92,3.13,708580,0
+ALEC.US,D,20250919,000000,3.15,3.15,3.01,3.03,2304806,0
+ALEC.US,D,20250922,000000,2.97,3.255,2.95,3.18,1113351,0
+ALEC.US,D,20250923,000000,3.17,3.28,3.12,3.18,949205,0
+ALEC.US,D,20250924,000000,3.17,3.28,3.12,3.16,576227,0
+ALEC.US,D,20250925,000000,3.1,3.2,2.8808,2.93,1095043,0
+ALEC.US,D,20250926,000000,2.94,3.155,2.92,3.1,1024457,0
+ALEC.US,D,20250929,000000,3.09,3.16,3.005,3.05,555897,0
+ALEC.US,D,20250930,000000,3,3.05,2.83,2.96,964940,0
+ALEC.US,D,20251001,000000,2.86,3.03,2.84,3,1028582,0
+ALEC.US,D,20251002,000000,3,3.17,2.97,3.16,1069700,0
+ALEC.US,D,20251003,000000,3.19,3.33,3.11,3.32,2591020,0
+ALEC.US,D,20251006,000000,3.26,3.2945,3.1,3.18,983913,0
+ALEC.US,D,20251007,000000,3.15,3.21,3.04,3.07,1064291,0
+ALEC.US,D,20251008,000000,3.1,3.25,3.06,3.08,1021153,0
+ALEC.US,D,20251009,000000,3.08,3.225,3.0601,3.14,1112107,0
+ALEC.US,D,20251010,000000,3.195,3.24,3,3.02,866037,0
+ALEC.US,D,20251013,000000,3,3.07,2.905,3.04,1163711,0
+ALEC.US,D,20251014,000000,3,3.0656,2.87,2.99,987677,0
+ALEC.US,D,20251015,000000,2.9,3.23,2.88,3.19,1724446,0
+ALEC.US,D,20251016,000000,3.22,3.3999,3.155,3.22,1757577,0
+ALEC.US,D,20251017,000000,3.16,3.33,3.03,3.04,1043296,0
+ALEC.US,D,20251020,000000,3.05,3.335,3.03,3.31,1166403,0
+ALEC.US,D,20251021,000000,3.22,3.27,3.09,3.21,4470697,0
+ALEC.US,D,20251022,000000,1.54,1.725,1.49,1.61,48992938,0
+ALEC.US,D,20251023,000000,1.61,1.68,1.46,1.47,7621254,0
+ALEC.US,D,20251024,000000,1.47,1.535,1.33,1.5,6637541,0
+ALEC.US,D,20251027,000000,1.54,1.6,1.5,1.5,3726651,0
+ALEC.US,D,20251028,000000,1.48,1.545,1.445,1.5,3881668,0
+ALEC.US,D,20251029,000000,1.51,1.68,1.49,1.55,6823879,0
+ALEC.US,D,20251030,000000,1.55,1.655,1.5,1.52,2580787,0
+ALEC.US,D,20251031,000000,1.52,1.56,1.4,1.47,4420492,0
+ALEC.US,D,20251103,000000,1.46,1.5,1.39,1.44,1642875,0
+ALEC.US,D,20251104,000000,1.4,1.435,1.29,1.32,2687747,0
+ALEC.US,D,20251105,000000,1.32,1.33,1.25,1.255,1772300,0
+ALEC.US,D,20251106,000000,1.25,1.335,1.22,1.3,2363479,0
+ALEC.US,D,20251107,000000,1.27,1.29,1.17,1.28,1976865,0
+ALEC.US,D,20251110,000000,1.27,1.4094,1.26,1.31,1712399,0
+ALEC.US,D,20251111,000000,1.3,1.385,1.3,1.36,1343578,0
+ALEC.US,D,20251112,000000,1.34,1.435,1.3,1.34,2700820,0
+ALEC.US,D,20251113,000000,1.32,1.36,1.195,1.2,2597405,0
+ALEC.US,D,20251114,000000,1.23,1.295,1.21,1.24,1647981,0
+ALEC.US,D,20251117,000000,1.19,1.295,1.16,1.24,1616428,0
+ALEC.US,D,20251118,000000,1.24,1.33,1.21,1.27,1709428,0
+ALEC.US,D,20251119,000000,1.28,1.35,1.21,1.22,1529895,0
+ALEC.US,D,20251120,000000,1.26,1.35,1.19,1.2,2114191,0
+ALEC.US,D,20251121,000000,1.2,1.285,1.19,1.24,1066271,0
+ALEC.US,D,20251124,000000,1.26,1.3,1.26,1.28,1359104,0
+ALEC.US,D,20251125,000000,1.28,1.3395,1.26,1.28,821550,0
+ALEC.US,D,20251126,000000,1.27,1.39,1.27,1.35,1338791,0
+ALEC.US,D,20251128,000000,1.36,1.36,1.3,1.33,569533,0
+ALEC.US,D,20251201,000000,1.3,1.32,1.215,1.23,1215470,0
+ALEC.US,D,20251202,000000,1.23,1.24,1.13,1.14,1397853,0
+ALEC.US,D,20251203,000000,1.14,1.1566,1.09,1.14,2416719,0
+ALEC.US,D,20251204,000000,1.12,1.25,1.11,1.21,2787890,0
+ALEC.US,D,20251205,000000,1.21,1.26,1.19,1.22,1355435,0
+ALEC.US,D,20251208,000000,1.24,1.27,1.2,1.22,1642656,0
+ALEC.US,D,20251209,000000,1.22,1.29,1.18,1.28,2352967,0
+ALEC.US,D,20251210,000000,1.27,1.31,1.255,1.3,978023,0
+ALEC.US,D,20251211,000000,1.31,1.54,1.29,1.46,5002403,0
+ALEC.US,D,20251212,000000,1.46,1.54,1.4112,1.49,1474064,0
+ALEC.US,D,20251215,000000,1.52,1.52,1.42,1.42,1219627,0
+ALEC.US,D,20251216,000000,1.39,1.45,1.35,1.39,853635,0
+ALEC.US,D,20251217,000000,1.39,1.415,1.335,1.35,641011,0
+ALEC.US,D,20251218,000000,1.36,1.45,1.3442,1.39,1296786,0
+ALEC.US,D,20251219,000000,1.37,1.45,1.35,1.4,3004824,0
+ALEC.US,D,20251222,000000,1.4,1.49,1.4,1.45,1113394,0
+ALEC.US,D,20251223,000000,1.42,1.47,1.4,1.41,1095924,0
+ALEC.US,D,20251224,000000,1.42,1.47,1.42,1.45,400986,0
+ALEC.US,D,20251226,000000,1.44,1.475,1.4025,1.45,640188,0
+ALEC.US,D,20251229,000000,1.44,1.53,1.44,1.52,1576507,0
+ALEC.US,D,20251230,000000,1.52,1.54,1.49,1.52,676164,0
+ALEC.US,D,20251231,000000,1.51,1.58,1.505,1.56,768807,0
+ALEC.US,D,20260102,000000,1.57,1.62,1.5,1.53,638735,0
+ALEC.US,D,20260105,000000,1.51,1.6,1.51,1.6,1368874,0
+ALEC.US,D,20260106,000000,1.58,1.705,1.555,1.69,1421053,0
+ALEC.US,D,20260107,000000,1.71,1.765,1.685,1.76,1259338,0
+ALEC.US,D,20260108,000000,1.7,1.79,1.6907,1.77,1001939,0
+ALEC.US,D,20260109,000000,1.79,1.87,1.76,1.86,1329975,0
+ALEC.US,D,20260112,000000,1.84,1.85,1.71,1.84,1271939,0
+ALEC.US,D,20260113,000000,1.85,1.935,1.8,1.92,739042,0
+ALEC.US,D,20260114,000000,1.92,1.93,1.84,1.85,1286891,0
+ALEC.US,D,20260115,000000,1.79,1.845,1.74,1.82,2105953,0
+ALEC.US,D,20260116,000000,1.8,1.98,1.78,1.84,1207205,0
+ALEC.US,D,20260120,000000,1.81,1.86,1.765,1.83,1181384,0
+ALEC.US,D,20260121,000000,1.82,1.93,1.805,1.92,691491,0
+ALEC.US,D,20260122,000000,1.872,1.995,1.872,1.92,516943,0
+ALEC.US,D,20260123,000000,1.89,1.94,1.88,1.94,671873,0
+ALEC.US,D,20260126,000000,1.93,2,1.9,1.93,773872,0
+ALEC.US,D,20260127,000000,1.95,1.98,1.91,1.95,226782,0
+ALEC.US,D,20260128,000000,1.96,1.965,1.85,1.91,777952,0
+ALEC.US,D,20260129,000000,1.93,1.94,1.9,1.91,469505,0
+ALEC.US,D,20260130,000000,1.87,1.9,1.81,1.89,1204455,0
+ALEC.US,D,20260202,000000,1.87,2.03,1.84,1.99,851219,0
+ALEC.US,D,20260203,000000,1.98,2.05,1.885,1.93,789332,0
+ALEC.US,D,20260204,000000,1.96,1.975,1.87,1.93,722680,0
+ALEC.US,D,20260205,000000,1.81,1.9,1.745,1.82,1665866,0
+ALEC.US,D,20260206,000000,1.83,1.96,1.83,1.96,1161356,0
+ALEC.US,D,20260209,000000,1.9,1.995,1.885,1.96,438076,0
+ALEC.US,D,20260210,000000,1.98,1.98,1.89,1.95,928769,0
+ALEC.US,D,20260211,000000,1.96,1.97,1.86,1.92,590767,0
+ALEC.US,D,20260212,000000,1.93,1.98,1.88,1.9,1319817,0
+ALEC.US,D,20260213,000000,1.9,2.025,1.84,1.87,1238011,0
+ALEC.US,D,20260217,000000,1.88,2,1.86,1.97,669248,0
+ALEC.US,D,20260218,000000,1.99,2.04,1.945,1.985,518736,0
diff --git a/daily/us/nasdaq stocks/1/alisr.us.txt b/daily/us/nasdaq stocks/1/alisr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c364968202145ae8b9fadf78bacf0e4c6c401f64
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alisr.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALISR.US,D,20251119,000000,0.15,0.16,0.14,0.146,324100,0
+ALISR.US,D,20251120,000000,0.1563,0.1599,0.11,0.122,714143,0
+ALISR.US,D,20251121,000000,0.1581,0.16,0.13,0.13,114182,0
+ALISR.US,D,20251124,000000,0.1718,0.18,0.1718,0.18,1046,0
+ALISR.US,D,20251125,000000,0.225,0.2484,0.2205,0.2468,146933,0
+ALISR.US,D,20251126,000000,0.25,0.25,0.2393,0.243401,33034,0
+ALISR.US,D,20251128,000000,0.26,0.2654,0.25,0.25,41113,0
+ALISR.US,D,20251201,000000,0.251,0.2928,0.2507,0.2675,24144,0
+ALISR.US,D,20251202,000000,0.268,0.2868,0.268,0.269,38422,0
+ALISR.US,D,20251203,000000,0.2727,0.275,0.25,0.25,201257,0
+ALISR.US,D,20251204,000000,0.2469,0.27285,0.2468,0.2533,12966,0
+ALISR.US,D,20251205,000000,0.2522,0.2522,0.24,0.246,11184,0
+ALISR.US,D,20251208,000000,0.242,0.28,0.228,0.28,37690,0
+ALISR.US,D,20251209,000000,0.2466,0.27,0.2466,0.265,6389,0
+ALISR.US,D,20251210,000000,0.265,0.27,0.265,0.266,69247,0
+ALISR.US,D,20251211,000000,0.266,0.266,0.26,0.26,61664,0
+ALISR.US,D,20251212,000000,0.24,0.24,0.24,0.24,801,0
+ALISR.US,D,20251215,000000,0.26,0.2702,0.2501,0.26,2244,0
+ALISR.US,D,20251216,000000,0.2668,0.3499,0.2537,0.2994,86972,0
+ALISR.US,D,20251217,000000,0.32,0.32,0.2994,0.3,85111,0
+ALISR.US,D,20251218,000000,0.35,0.4815,0.35,0.35,156948,0
+ALISR.US,D,20251219,000000,0.3984,0.41,0.38,0.41,11581,0
+ALISR.US,D,20251222,000000,0.3813,0.4,0.37,0.38,42239,0
+ALISR.US,D,20251223,000000,0.3801,0.3822,0.38,0.3822,242660,0
+ALISR.US,D,20251224,000000,0.3822,0.39,0.3822,0.39,909,0
+ALISR.US,D,20251226,000000,0.41,0.42,0.36,0.36,680150,0
+ALISR.US,D,20251229,000000,0.4,0.47,0.4,0.455,310235,0
+ALISR.US,D,20251230,000000,0.46,0.46,0.4439,0.4439,2382,0
+ALISR.US,D,20251231,000000,0.45,0.49,0.45,0.4855,74896,0
+ALISR.US,D,20260102,000000,0.494,0.6,0.494,0.6,149279,0
+ALISR.US,D,20260105,000000,0.7,0.7,0.5109,0.5277,102228,0
+ALISR.US,D,20260106,000000,0.54,0.5871,0.54,0.5871,14123,0
+ALISR.US,D,20260107,000000,0.574,0.574,0.54,0.54,4644,0
+ALISR.US,D,20260108,000000,0.55,0.5885,0.545,0.58,15459,0
+ALISR.US,D,20260109,000000,0.57,0.57,0.57,0.57,143,0
+ALISR.US,D,20260112,000000,0.57,0.57,0.57,0.57,10221,0
+ALISR.US,D,20260114,000000,0.576,0.619998,0.576,0.5971,6453,0
+ALISR.US,D,20260115,000000,0.609,0.61,0.609,0.61,2444,0
+ALISR.US,D,20260116,000000,0.58,0.61,0.58,0.58,12835,0
+ALISR.US,D,20260120,000000,0.58,0.6,0.5678,0.5678,24913,0
+ALISR.US,D,20260121,000000,0.57,0.58,0.57,0.58,2123,0
+ALISR.US,D,20260122,000000,0.57,0.576,0.57,0.57,1710,0
+ALISR.US,D,20260123,000000,0.5762,0.58,0.5689,0.58,33094,0
+ALISR.US,D,20260126,000000,0.58,0.58,0.57,0.58,24139,0
+ALISR.US,D,20260127,000000,0.61,0.631,0.5667,0.57,67152,0
+ALISR.US,D,20260128,000000,0.5941,0.6,0.566,0.566,12410,0
+ALISR.US,D,20260129,000000,0.6,0.6001,0.55005,0.6,48554,0
+ALISR.US,D,20260202,000000,0.6,0.6,0.555,0.58,41539,0
+ALISR.US,D,20260203,000000,0.6,0.6,0.6,0.6,4914,0
+ALISR.US,D,20260206,000000,0.558,0.558,0.558,0.558,170,0
+ALISR.US,D,20260209,000000,0.57,0.57,0.5319,0.55,8123,0
+ALISR.US,D,20260210,000000,0.55,0.55,0.55,0.55,605,0
+ALISR.US,D,20260211,000000,0.5205,0.5215,0.5115,0.5116,11650,0
+ALISR.US,D,20260212,000000,0.5116,0.5116,0.5116,0.5116,416,0
+ALISR.US,D,20260213,000000,0.52,0.58,0.5001,0.5001,186250,0
+ALISR.US,D,20260217,000000,0.5279,0.57,0.5008,0.57,11210,0
+ALISR.US,D,20260218,000000,0.53,0.5675,0.5009,0.51,17500,0
diff --git a/daily/us/nasdaq stocks/1/alrs.us.txt b/daily/us/nasdaq stocks/1/alrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b26caf508d471b6103d96a3a3ef86f8778bd5a35
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alrs.us.txt	
@@ -0,0 +1,1616 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALRS.US,D,20190913,000000,20.242,20.6455,19.617,20.2341,577533.44369667,0
+ALRS.US,D,20190916,000000,20.5835,20.5835,20.0511,20.5579,23689.954746016,0
+ALRS.US,D,20190917,000000,20.1003,20.1131,19.865,20.1131,14743.87037304,0
+ALRS.US,D,20190918,000000,20.1229,20.306,19.9851,20.2154,18615.49512269,0
+ALRS.US,D,20190919,000000,20.3454,20.3454,20.0835,20.2361,23382.134672769,0
+ALRS.US,D,20190920,000000,20.178,20.2972,20.178,20.2784,14499.036585409,0
+ALRS.US,D,20190923,000000,20.2508,20.2508,20.1121,20.1317,6376.8534645886,0
+ALRS.US,D,20190924,000000,20.1071,20.178,20.0835,20.1317,5385.3274200708,0
+ALRS.US,D,20190925,000000,20.364,20.364,20.0835,20.1692,8918.6548614981,0
+ALRS.US,D,20190926,000000,20.1445,20.2252,20.1445,20.2252,16919.944950251,0
+ALRS.US,D,20190927,000000,20.178,20.2252,20.1613,20.178,23312.037032327,0
+ALRS.US,D,20190930,000000,20.1317,20.2252,20.1317,20.178,1655.9297669714,0
+ALRS.US,D,20191001,000000,20.1061,20.2607,20.1061,20.1317,7970.8128537776,0
+ALRS.US,D,20191002,000000,20.1317,20.1514,20.0835,20.1003,19301.232909626,0
+ALRS.US,D,20191003,000000,20.0835,20.1121,20.0835,20.0835,7648.7700708758,0
+ALRS.US,D,20191004,000000,20.0737,20.1692,20.0737,20.1514,27965.910812999,0
+ALRS.US,D,20191007,000000,20.1692,20.1692,19.9379,20.1514,1429.3823203244,0
+ALRS.US,D,20191008,000000,20.0835,20.0835,19.6691,19.6691,2428.0197196697,0
+ALRS.US,D,20191009,000000,19.8079,19.8079,19.5805,19.6888,784.28084668829,0
+ALRS.US,D,20191010,000000,19.7164,19.7164,19.6691,19.6691,7011.7958598997,0
+ALRS.US,D,20191011,000000,19.6819,20.0313,19.6819,20.0215,933.61929806547,0
+ALRS.US,D,20191014,000000,19.8916,19.9004,19.6691,19.8817,5487.934111153,0
+ALRS.US,D,20191015,000000,19.8453,19.8542,19.6691,19.7606,7282.0273433441,0
+ALRS.US,D,20191016,000000,19.8453,19.8453,19.679,19.8364,2864.8600876438,0
+ALRS.US,D,20191017,000000,19.6966,19.6966,19.6691,19.6888,4110.363090286,0
+ALRS.US,D,20191018,000000,19.6691,19.8916,19.6691,19.8453,2292.9039779475,0
+ALRS.US,D,20191021,000000,19.802,19.802,19.736,19.736,842.18759314067,0
+ALRS.US,D,20191022,000000,19.6691,19.8935,19.6691,19.7174,1031.1464499853,0
+ALRS.US,D,20191023,000000,19.7164,19.8719,19.6691,19.8719,1564.4980620466,0
+ALRS.US,D,20191024,000000,20.1603,20.1603,19.733,19.8719,2970.5145022235,0
+ALRS.US,D,20191025,000000,19.8079,19.9191,19.733,19.9191,22214.856573229,0
+ALRS.US,D,20191028,000000,19.7154,19.7164,19.5844,19.6691,39325.792195989,0
+ALRS.US,D,20191029,000000,19.7833,20.0579,19.7606,19.928,9615.5676345916,0
+ALRS.US,D,20191030,000000,19.743,20.1121,19.743,20.0835,46822.176091991,0
+ALRS.US,D,20191031,000000,20.0648,20.1317,20.0579,20.0835,6649.116763698,0
+ALRS.US,D,20191101,000000,20.1219,20.1317,20.0737,20.1219,13725.930724877,0
+ALRS.US,D,20191104,000000,19.7784,20.1121,19.7784,19.9329,7352.1249837865,0
+ALRS.US,D,20191106,000000,20.0835,20.0835,20.0835,20.0835,1246.5189104748,0
+ALRS.US,D,20191107,000000,19.8916,20.0313,19.7705,19.928,2287.824438785,0
+ALRS.US,D,20191108,000000,19.928,19.9467,19.928,19.9467,709.10366708346,0
+ALRS.US,D,20191111,000000,19.9299,19.9929,19.9004,19.9929,6496.7305888233,0
+ALRS.US,D,20191112,000000,19.9004,19.9929,19.9004,19.9929,1659.9933983014,0
+ALRS.US,D,20191113,000000,19.9004,20.0668,19.9004,20.0363,4475.0740021528,0
+ALRS.US,D,20191114,000000,19.9004,20.0117,19.9004,20.0027,4904.8030152993,0
+ALRS.US,D,20191115,000000,20.0117,20.1121,19.9004,20.1121,16388.625153855,0
+ALRS.US,D,20191118,000000,20.1603,20.1603,19.9093,20.1219,1693.5183567738,0
+ALRS.US,D,20191119,000000,20.1219,20.1317,19.9191,19.9379,1904.8271859334,0
+ALRS.US,D,20191120,000000,19.9427,20.1692,19.9427,19.9979,9981.2944542908,0
+ALRS.US,D,20191121,000000,19.928,19.9427,19.7242,19.7242,14426.907129301,0
+ALRS.US,D,20191122,000000,19.7606,20.0313,19.7606,20.0215,25984.890539628,0
+ALRS.US,D,20191125,000000,20.1692,20.2607,20.0165,20.242,19745.184632427,0
+ALRS.US,D,20191126,000000,20.3454,20.364,19.9467,20.364,21652.043634025,0
+ALRS.US,D,20191127,000000,20.0412,20.3542,20.0412,20.3542,2113.0882915954,0
+ALRS.US,D,20191129,000000,20.1957,20.1957,20.1032,20.1032,1296.2983942672,0
+ALRS.US,D,20191202,000000,20.364,20.364,19.9929,20.364,24364.517546794,0
+ALRS.US,D,20191203,000000,20.3454,20.364,20.0737,20.364,19108.210421451,0
+ALRS.US,D,20191204,000000,20.364,20.6869,20.1731,20.5934,33156.18392923,0
+ALRS.US,D,20191205,000000,20.3572,20.7155,20.3572,20.7155,21956.815983774,0
+ALRS.US,D,20191206,000000,20.7066,20.806,20.3729,20.7784,18544.381574415,0
+ALRS.US,D,20191209,000000,20.5787,20.9468,20.5787,20.8808,49253.243535158,0
+ALRS.US,D,20191210,000000,20.7529,20.9921,20.4546,20.9635,32156.530622052,0
+ALRS.US,D,20191211,000000,20.7696,21.0383,20.7529,20.7529,21892.813790327,0
+ALRS.US,D,20191212,000000,20.7627,20.9921,20.7529,20.9635,26973.368860648,0
+ALRS.US,D,20191213,000000,21.122,21.2421,20.8434,21.1299,65682.505002312,0
+ALRS.US,D,20191216,000000,21.2421,21.5384,21.058,21.1693,115225.28226973,0
+ALRS.US,D,20191217,000000,21.5088,21.7047,21.0885,21.5482,113931.01569113,0
+ALRS.US,D,20191218,000000,21.5187,21.8248,21.495,21.8248,99225.749815724,0
+ALRS.US,D,20191219,000000,21.6565,21.6565,21.3031,21.5364,72695.316770044,0
+ALRS.US,D,20191220,000000,21.4892,21.7983,21.1929,21.4892,540818.5346302,0
+ALRS.US,D,20191223,000000,21.3218,21.6024,21.2893,21.3031,17138.365134238,0
+ALRS.US,D,20191224,000000,21.4438,21.4438,21.4252,21.4252,1822.538651501,0
+ALRS.US,D,20191226,000000,21.374,21.4252,21.2992,21.3592,7858.0470843704,0
+ALRS.US,D,20191227,000000,21.4626,21.4714,21.1259,21.2195,33285.204223958,0
+ALRS.US,D,20191230,000000,21.2578,21.4252,20.3266,21.4252,35343.433492598,0
+ALRS.US,D,20191231,000000,21.3976,21.4252,20.6554,21.2854,38328.170704476,0
+ALRS.US,D,20200102,000000,21.4252,21.4252,20.1682,20.9586,55841.405828906,0
+ALRS.US,D,20200103,000000,20.7902,21.4173,20.2872,21.2283,50812.662058042,0
+ALRS.US,D,20200106,000000,21.1259,21.4074,21.1259,21.2243,24840.978320236,0
+ALRS.US,D,20200107,000000,20.9674,21.0531,20.5875,20.8464,19300.217001793,0
+ALRS.US,D,20200108,000000,20.809,20.809,20.4064,20.747,15244.712934461,0
+ALRS.US,D,20200109,000000,20.7273,20.866,20.3542,20.4645,38953.969929296,0
+ALRS.US,D,20200110,000000,20.4645,20.493,20.0293,20.2194,29452.183971943,0
+ALRS.US,D,20200113,000000,20.4014,20.4733,19.8837,20.0393,89971.845369501,0
+ALRS.US,D,20200114,000000,19.9703,20.493,19.9703,20.1967,94525.144274757,0
+ALRS.US,D,20200115,000000,20.1682,20.428,19.9526,19.99,17746.893925904,0
+ALRS.US,D,20200116,000000,19.8886,20.241,19.8601,20.0293,48367.37190522,0
+ALRS.US,D,20200117,000000,20.1869,20.4369,20.1869,20.2242,8077.4831761899,0
+ALRS.US,D,20200121,000000,20.0293,20.1593,19.99,20.0293,11325.340516685,0
+ALRS.US,D,20200122,000000,19.9447,20.0393,19.8788,19.8788,24645.924016396,0
+ALRS.US,D,20200123,000000,19.9251,19.9251,19.804,19.8788,10126.569274338,0
+ALRS.US,D,20200124,000000,19.8788,19.8788,19.8424,19.8424,1406.0164401769,0
+ALRS.US,D,20200127,000000,19.7488,20.2872,19.6642,20.0815,24468.140145709,0
+ALRS.US,D,20200128,000000,20.0894,20.1111,19.8512,20.0195,4963.7256695842,0
+ALRS.US,D,20200129,000000,20.2242,20.3729,20.0815,20.0815,64004.225263026,0
+ALRS.US,D,20200130,000000,20.0097,20.0293,19.7488,19.9162,210037.92846108,0
+ALRS.US,D,20200131,000000,19.8227,19.8227,19.609,19.6544,11549.856147668,0
+ALRS.US,D,20200203,000000,19.6544,19.6544,19.5618,19.5992,46720.585308741,0
+ALRS.US,D,20200204,000000,19.5992,19.8089,19.3383,19.5155,154647.58570981,0
+ALRS.US,D,20200205,000000,19.5352,20.4595,19.4131,20.1593,83988.148236089,0
+ALRS.US,D,20200206,000000,20.1967,20.4014,20.0569,20.0727,18071.984432304,0
+ALRS.US,D,20200207,000000,20.0293,20.3818,20.0293,20.1199,6429.6806718785,0
+ALRS.US,D,20200210,000000,20.1396,20.4645,19.8886,20.4546,17796.673409696,0
+ALRS.US,D,20200211,000000,20.4733,20.4831,20.1682,20.2598,6225.4831975464,0
+ALRS.US,D,20200212,000000,20.3168,20.3168,20.0097,20.2872,14191.216512162,0
+ALRS.US,D,20200213,000000,20.241,20.241,19.4575,20.1967,11752.021806334,0
+ALRS.US,D,20200214,000000,20.0293,20.3355,19.7941,20.241,13879.332807585,0
+ALRS.US,D,20200218,000000,20.24,20.24,20.1199,20.2056,2127.3110012504,0
+ALRS.US,D,20200219,000000,20.2498,20.364,19.9398,20.2498,8195.3284847596,0
+ALRS.US,D,20200220,000000,19.9703,20.3355,19.8699,20.1682,5588.5089865703,0
+ALRS.US,D,20200221,000000,20.2498,20.2598,19.6406,20.2144,11177.017973141,0
+ALRS.US,D,20200224,000000,19.4368,20.1495,19.4368,19.9703,11008.377272946,0
+ALRS.US,D,20200225,000000,19.8227,20.2056,19.609,19.6366,5895.3131519847,0
+ALRS.US,D,20200226,000000,19.7764,19.7764,19.488,19.6179,1967.8134715482,0
+ALRS.US,D,20200227,000000,19.4683,19.6642,19.1198,19.2921,15211.187975989,0
+ALRS.US,D,20200228,000000,19.0411,19.236,18.6769,19.0578,20514.226861628,0
+ALRS.US,D,20200302,000000,19.106,19.5618,18.6592,19.4781,12010.062395789,0
+ALRS.US,D,20200303,000000,18.7222,19.5155,17.7929,18.2585,46193.329143674,0
+ALRS.US,D,20200304,000000,18.4348,18.4348,18.1651,18.2103,17816.991566346,0
+ALRS.US,D,20200305,000000,18.1266,18.1266,17.4662,17.8195,22598.869733913,0
+ALRS.US,D,20200306,000000,17.6069,17.9898,17.0104,17.2791,24717.037564671,0
+ALRS.US,D,20200309,000000,17.0104,17.0104,15.4365,15.9287,34603.85259054,0
+ALRS.US,D,20200310,000000,16.0133,16.6738,15.2396,15.5004,169137.47912472,0
+ALRS.US,D,20200311,000000,15.5103,16.3666,15.5103,16.0319,12867.488606417,0
+ALRS.US,D,20200312,000000,15.6038,15.8075,15.0072,15.528,43799.85029031,0
+ALRS.US,D,20200313,000000,16.2466,16.3479,15.3243,15.594,23695.034285179,0
+ALRS.US,D,20200316,000000,14.9049,15.276,14.2061,14.4758,28667.903125255,0
+ALRS.US,D,20200317,000000,14.6903,16.4681,14.019,16.4681,26800.664529124,0
+ALRS.US,D,20200318,000000,15.7514,15.9287,14.4846,15.3882,24374.676625119,0
+ALRS.US,D,20200319,000000,15.3508,15.3508,14.8527,15.1166,15542.373929384,0
+ALRS.US,D,20200320,000000,14.8724,15.1716,14.1459,14.8527,36731.16359179,0
+ALRS.US,D,20200323,000000,14.9,15.4935,14.1942,15.4935,18795.310809041,0
+ALRS.US,D,20200324,000000,15.1716,15.1716,14.334,14.5712,26613.737487945,0
+ALRS.US,D,20200325,000000,14.5614,15.1628,14.2985,14.7967,47606.456938678,0
+ALRS.US,D,20200326,000000,14.5998,15.1362,14.463,15.0398,36462.963924011,0
+ALRS.US,D,20200327,000000,14.7218,15.0398,14.4118,14.4118,15392.019570174,0
+ALRS.US,D,20200330,000000,14.5042,15.6422,14.3468,15.5575,24772.912495459,0
+ALRS.US,D,20200331,000000,15.5112,16.8264,15.3321,15.529,75567.288212516,0
+ALRS.US,D,20200401,000000,14.8241,16.16,14.334,14.3438,20077.386493654,0
+ALRS.US,D,20200402,000000,14.2435,16.215,14.2435,15.9621,30574.762126853,0
+ALRS.US,D,20200403,000000,15.9719,15.9817,14.7218,14.7769,36556.427444601,0
+ALRS.US,D,20200406,000000,15.4167,16.4326,15.3321,15.9817,37125.3358308,0
+ALRS.US,D,20200407,000000,16.1412,16.215,15.3409,15.9817,37684.085138673,0
+ALRS.US,D,20200408,000000,16.347,16.347,15.2957,16.0654,23786.465990104,0
+ALRS.US,D,20200409,000000,16.6383,16.7338,15.7819,16.3666,20949.035413936,0
+ALRS.US,D,20200413,000000,16.1875,16.3282,15.3321,16.2997,6217.3559348865,0
+ALRS.US,D,20200414,000000,16.4041,16.4513,15.5191,16.028,13263.692661091,0
+ALRS.US,D,20200415,000000,15.0122,15.6708,14.8241,15.1166,10650.777715907,0
+ALRS.US,D,20200416,000000,15.3321,15.3695,14.3438,14.5712,22994.057880755,0
+ALRS.US,D,20200417,000000,14.7493,15.2583,14.7493,14.9462,11724.592294857,0
+ALRS.US,D,20200420,000000,14.5712,14.9935,14.4856,14.8153,13771.64657734,0
+ALRS.US,D,20200421,000000,14.6273,15.3233,14.5132,15.1362,6377.8693724211,0
+ALRS.US,D,20200422,000000,14.5712,15.276,14.5712,15.2091,7728.0108818107,0
+ALRS.US,D,20200423,000000,15.1805,15.4935,15.1402,15.3321,13876.285084088,0
+ALRS.US,D,20200424,000000,15.8311,15.8311,15.0398,15.3783,41311.892008523,0
+ALRS.US,D,20200427,000000,15.5762,15.6982,15.1066,15.2287,7474.0339236862,0
+ALRS.US,D,20200428,000000,15.648,15.8213,15.5191,15.7554,8091.7058858449,0
+ALRS.US,D,20200429,000000,15.9621,16.8086,15.9621,16.281,8625.0574979062,0
+ALRS.US,D,20200430,000000,16.0851,16.5074,15.9817,15.9817,11053.077217576,0
+ALRS.US,D,20200501,000000,15.8685,16.0329,15.3045,15.6894,17685.939455954,0
+ALRS.US,D,20200504,000000,15.8685,16.2997,15.2386,16.1117,27531.10226069,0
+ALRS.US,D,20200505,000000,16.3568,16.3863,15.5762,16.0005,17644.287234821,0
+ALRS.US,D,20200506,000000,15.8883,16.1216,15.3971,15.7465,9002.9752115954,0
+ALRS.US,D,20200507,000000,15.718,15.9817,15.6136,15.9049,10662.968609896,0
+ALRS.US,D,20200508,000000,16.2544,16.6767,15.7918,16.3282,14921.654243727,0
+ALRS.US,D,20200511,000000,16.4129,16.4129,16.0457,16.2249,17622.953170339,0
+ALRS.US,D,20200512,000000,16.2348,16.4326,15.5112,15.5112,25233.11874358,0
+ALRS.US,D,20200513,000000,15.7918,15.9237,15.3233,15.5112,22688.269623173,0
+ALRS.US,D,20200514,000000,15.0594,15.7918,14.9708,15.6136,18693.720025791,0
+ALRS.US,D,20200515,000000,15.5674,16.6344,14.7839,16.469,38139.211847632,0
+ALRS.US,D,20200518,000000,16.8086,17.3815,16.0703,16.6944,29589.33152933,0
+ALRS.US,D,20200519,000000,16.0408,16.9198,16.0408,16.5074,15038.483644465,0
+ALRS.US,D,20200520,000000,16.6117,17.0163,16.6117,16.7614,26483.701285385,0
+ALRS.US,D,20200521,000000,16.7614,16.9681,16.4415,16.7426,28117.281080041,0
+ALRS.US,D,20200522,000000,16.7426,16.846,16.7338,16.7988,17521.36238709,0
+ALRS.US,D,20200526,000000,16.9966,17.0715,16.7043,16.9198,33011.925017016,0
+ALRS.US,D,20200527,000000,16.9484,17.3815,16.7043,17.3057,22809.162655241,0
+ALRS.US,D,20200528,000000,17.2693,17.6256,17.2693,17.4474,16166.141338537,0
+ALRS.US,D,20200529,000000,17.0901,17.2772,16.8746,17.0429,18367.61361156,0
+ALRS.US,D,20200601,000000,17.2319,17.7487,16.6433,17.222,33238.472463662,0
+ALRS.US,D,20200602,000000,17.1373,17.7289,17.1373,17.4937,11705.29004604,0
+ALRS.US,D,20200603,000000,17.8136,18.1907,17.6719,17.8628,18737.40406259,0
+ALRS.US,D,20200604,000000,17.5282,18.8855,17.5282,18.8855,48487.249029454,0
+ALRS.US,D,20200605,000000,19.0372,20.116,18.5558,19.9949,26913.430298532,0
+ALRS.US,D,20200608,000000,20.4182,20.4182,19.741,20.1741,82553.686376602,0
+ALRS.US,D,20200609,000000,20.0147,20.4103,19.7724,19.9949,63918.889005096,0
+ALRS.US,D,20200610,000000,19.2144,20.1071,19.2144,19.9753,62717.070039251,0
+ALRS.US,D,20200611,000000,18.2182,19.7222,17.4198,18.9988,53348.368007956,0
+ALRS.US,D,20200612,000000,19.4673,20.0323,19.1504,19.1592,41524.216745515,0
+ALRS.US,D,20200615,000000,18.8285,19.169,17.8343,19.1032,70087.481364022,0
+ALRS.US,D,20200616,000000,19.4624,19.6514,19.4151,19.4624,34355.97107941,0
+ALRS.US,D,20200617,000000,18.7143,19.4053,18.3924,18.922,62075.016289112,0
+ALRS.US,D,20200618,000000,18.9141,19.3581,18.8285,19.0638,71722.077066512,0
+ALRS.US,D,20200619,000000,19.1789,19.1789,18.7989,18.9505,61446.169340797,0
+ALRS.US,D,20200622,000000,19.0834,19.169,18.5046,19.0086,69053.28719054,0
+ALRS.US,D,20200623,000000,19.1789,19.1789,18.8609,19.1406,90445.258419446,0
+ALRS.US,D,20200624,000000,19.0549,19.1592,18.4495,18.6286,52955.211676779,0
+ALRS.US,D,20200625,000000,18.6956,19.169,18.1975,18.8945,127793.07806556,0
+ALRS.US,D,20200626,000000,18.7231,18.7231,17.0763,17.8904,1438155.7003658,0
+ALRS.US,D,20200629,000000,18.1651,18.3639,18.0144,18.3255,40945.149280991,0
+ALRS.US,D,20200630,000000,18.3353,18.7429,18.3353,18.7143,58352.729990841,0
+ALRS.US,D,20200701,000000,18.7803,18.7989,18.422,18.478,48942.375738413,0
+ALRS.US,D,20200702,000000,18.6198,18.6858,18.3924,18.4594,30769.816430693,0
+ALRS.US,D,20200706,000000,18.7231,18.8561,17.9898,18.5528,24660.146726052,0
+ALRS.US,D,20200707,000000,18.3167,18.733,18.0882,18.5342,51796.0608399,0
+ALRS.US,D,20200708,000000,18.422,18.544,17.5213,17.6541,51373.443181581,0
+ALRS.US,D,20200709,000000,17.6541,18.0518,17.2742,17.8441,73244.922907425,0
+ALRS.US,D,20200710,000000,17.7388,18.2783,17.5931,18.0706,31049.19108463,0
+ALRS.US,D,20200713,000000,18.0794,18.3167,17.8944,18.1847,33046.465883321,0
+ALRS.US,D,20200714,000000,18.2419,18.2783,17.9466,18.0981,15968.0393112,0
+ALRS.US,D,20200715,000000,18.4023,18.6484,18.3353,18.4682,52814.000488063,0
+ALRS.US,D,20200716,000000,18.544,18.544,18.2763,18.4121,16116.361854745,0
+ALRS.US,D,20200717,000000,18.2693,18.544,18.2693,18.4495,19450.571361002,0
+ALRS.US,D,20200720,000000,18.354,18.482,18.1749,18.3067,21997.452297074,0
+ALRS.US,D,20200721,000000,18.3255,18.6198,18.0095,18.4594,48536.012605414,0
+ALRS.US,D,20200722,000000,18.3442,18.478,18.2419,18.4121,19522.70081711,0
+ALRS.US,D,20200723,000000,18.4121,18.6484,18.4023,18.6484,20927.701349454,0
+ALRS.US,D,20200724,000000,18.6484,18.8757,18.6286,18.7429,19315.45561928,0
+ALRS.US,D,20200727,000000,18.6582,18.6582,18.1945,18.3353,9314.8589161722,0
+ALRS.US,D,20200728,000000,18.2221,18.8855,18.0095,18.8855,18061.825353979,0
+ALRS.US,D,20200729,000000,18.9417,18.9417,18.3826,18.922,24715.005749006,0
+ALRS.US,D,20200730,000000,18.5244,18.8225,18.3353,18.7901,18926.362919434,0
+ALRS.US,D,20200731,000000,18.6385,18.6956,17.975,18.354,30051.569593117,0
+ALRS.US,D,20200803,000000,18.3167,18.6385,17.8806,18.478,29907.310680903,0
+ALRS.US,D,20200804,000000,18.3924,18.4682,18.0046,18.4682,18534.22249609,0
+ALRS.US,D,20200805,000000,18.4682,18.4682,18.1453,18.4682,29955.058349029,0
+ALRS.US,D,20200806,000000,18.4594,18.4682,18.0518,18.4594,17293.79903261,0
+ALRS.US,D,20200807,000000,18.4682,19.3679,18.2319,19.1592,76360.712229696,0
+ALRS.US,D,20200810,000000,19.169,20.0599,19.169,19.737,60062.502872934,0
+ALRS.US,D,20200811,000000,19.8797,20.2854,19.8709,20.1544,45238.375781126,0
+ALRS.US,D,20200812,000000,20.428,20.7233,19.9447,20.2666,32639.086842489,0
+ALRS.US,D,20200813,000000,20.0687,20.3444,20.0323,20.3148,13421.158375128,0
+ALRS.US,D,20200814,000000,20.2115,20.3346,20.0511,20.3346,21981.197771755,0
+ALRS.US,D,20200817,000000,20.2666,20.3148,20.1317,20.3148,12610.463924795,0
+ALRS.US,D,20200818,000000,20.5235,20.5235,19.9929,20.2302,14848.508879787,0
+ALRS.US,D,20200819,000000,20.1544,20.5983,20.1544,20.2026,23362.832423952,0
+ALRS.US,D,20200820,000000,20.0766,20.0766,19.2064,19.803,13429.285637789,0
+ALRS.US,D,20200821,000000,19.671,19.8797,18.8245,19.6514,30139.953574544,0
+ALRS.US,D,20200824,000000,19.8325,19.8325,19.1888,19.4349,16581.647642029,0
+ALRS.US,D,20200825,000000,19.5106,19.7754,19.0372,19.7468,20388.254290398,0
+ALRS.US,D,20200826,000000,19.7754,19.7754,19.4349,19.4349,17849.500616986,0
+ALRS.US,D,20200827,000000,18.0794,19.7932,18.0794,19.7468,23228.732590062,0
+ALRS.US,D,20200828,000000,19.7932,19.7932,19.2537,19.7468,18862.360725987,0
+ALRS.US,D,20200831,000000,19.6908,19.6996,19.0834,19.5008,17645.303142654,0
+ALRS.US,D,20200901,000000,19.4525,19.6514,19.2301,19.6514,20905.351377139,0
+ALRS.US,D,20200902,000000,19.5195,19.6514,19.3118,19.6514,30833.81862414,0
+ALRS.US,D,20200903,000000,19.7194,19.8896,19.5392,19.8896,23308.98930883,0
+ALRS.US,D,20200904,000000,19.8896,20.3532,19.737,19.9831,30841.945886801,0
+ALRS.US,D,20200908,000000,19.9831,20.6938,19.9545,20.3148,81853.725880012,0
+ALRS.US,D,20200909,000000,20.4949,20.8158,20.4192,20.806,55667.685589548,0
+ALRS.US,D,20200910,000000,20.8346,21.2618,20.6269,20.9409,45263.773476939,0
+ALRS.US,D,20200911,000000,20.6081,20.9576,20.6081,20.7784,52892.225391165,0
+ALRS.US,D,20200914,000000,20.931,21.2155,20.6151,21.1869,64573.133649225,0
+ALRS.US,D,20200915,000000,21.2155,21.3956,21.0639,21.2332,39504.591974509,0
+ALRS.US,D,20200916,000000,21.2992,21.687,21.0915,21.5758,62825.772177328,0
+ALRS.US,D,20200917,000000,21.3553,21.4144,19.7912,21.1259,30711.90968424,0
+ALRS.US,D,20200918,000000,21.4882,22.0502,20.5973,21.0885,369512.09228309,0
+ALRS.US,D,20200921,000000,20.8306,21.8691,17.9702,18.0194,48845.864494326,0
+ALRS.US,D,20200922,000000,18.2005,19.0667,18.2005,18.2753,19670.007452822,0
+ALRS.US,D,20200923,000000,18.2665,18.4387,17.0459,17.1029,48761.544144229,0
+ALRS.US,D,20200924,000000,17.2742,17.6749,17.2742,17.3992,18433.647620672,0
+ALRS.US,D,20200925,000000,17.3992,18.0676,17.2831,17.8481,37427.060457051,0
+ALRS.US,D,20200928,000000,17.9612,18.6759,17.7595,18.3619,22957.485198785,0
+ALRS.US,D,20200929,000000,18.6956,18.6956,17.3992,18.2753,13226.104071289,0
+ALRS.US,D,20200930,000000,18.2753,19.1524,18.0292,18.6858,40407.734037599,0
+ALRS.US,D,20201001,000000,18.7723,18.9811,18.3619,18.8571,42265.829463238,0
+ALRS.US,D,20201002,000000,18.6011,19.8108,18.6011,19.6682,13468.906043255,0
+ALRS.US,D,20201005,000000,19.8778,20.4389,19.734,20.1347,23541.632202471,0
+ALRS.US,D,20201006,000000,20.2026,20.2676,19.3059,19.4201,42548.251840673,0
+ALRS.US,D,20201007,000000,19.7066,20.9586,19.6199,20.4576,28106.106093883,0
+ALRS.US,D,20201008,000000,20.6387,21.3553,19.678,21.1741,22080.756739339,0
+ALRS.US,D,20201009,000000,21.0403,21.4045,20.7922,21.1171,13883.396438914,0
+ALRS.US,D,20201012,000000,21.2509,21.3946,20.6879,21.3071,10045.296647738,0
+ALRS.US,D,20201013,000000,21.0029,21.0029,20.2488,20.6682,10830.593402259,0
+ALRS.US,D,20201014,000000,18.859,20.8592,18.859,20.2774,8270.5056643645,0
+ALRS.US,D,20201015,000000,20.2862,20.9734,19.3719,20.9734,10128.601090003,0
+ALRS.US,D,20201016,000000,20.747,21.1082,20.747,20.7824,27160.295901828,0
+ALRS.US,D,20201019,000000,20.9734,20.9734,20.556,20.5757,6333.1694277912,0
+ALRS.US,D,20201020,000000,20.7736,21.4694,20.7736,21.3071,25058.38259639,0
+ALRS.US,D,20201021,000000,21.4045,21.497,21.0797,21.4045,35028.502064524,0
+ALRS.US,D,20201022,000000,21.4045,21.688,21.0216,21.5167,21854.209292693,0
+ALRS.US,D,20201023,000000,21.688,21.688,20.8887,21.3159,19705.56422696,0
+ALRS.US,D,20201026,000000,20.9734,21.3454,20.9635,21.2135,11659.574193577,0
+ALRS.US,D,20201027,000000,21.06,21.2982,20.0019,20.9468,15441.799053966,0
+ALRS.US,D,20201028,000000,20.8494,20.932,19.9152,20.7736,16842.735954981,0
+ALRS.US,D,20201029,000000,20.6879,21.3553,20.0914,21.0117,21748.554878112,0
+ALRS.US,D,20201030,000000,21.06,21.2263,20.5019,20.5068,18747.563140915,0
+ALRS.US,D,20201102,000000,20.8887,21.2795,20.4576,20.9635,19208.785296868,0
+ALRS.US,D,20201103,000000,21.3071,21.688,21.0983,21.6781,30224.273924641,0
+ALRS.US,D,20201104,000000,21.2135,21.688,21.0216,21.688,10275.907725715,0
+ALRS.US,D,20201105,000000,21.3553,21.9282,21.3553,21.8415,28355.003512845,0
+ALRS.US,D,20201106,000000,21.4045,21.5758,20.7922,20.7922,21744.491246783,0
+ALRS.US,D,20201109,000000,21.8691,22.7767,20.7224,21.9951,70196.1835021,0
+ALRS.US,D,20201110,000000,22.3475,23.1664,22.2225,23.137,80462.948057322,0
+ALRS.US,D,20201111,000000,23.1664,23.263,22.7845,23.263,22930.055687307,0
+ALRS.US,D,20201112,000000,22.9657,23.1182,22.3327,22.757,23767.163741286,0
+ALRS.US,D,20201113,000000,23.1005,23.4441,23.0434,23.1764,17023.567549166,0
+ALRS.US,D,20201116,000000,23.7296,24.1626,23.7206,23.9766,38896.063182843,0
+ALRS.US,D,20201117,000000,23.9766,23.9766,22.9755,23.6714,24511.824182506,0
+ALRS.US,D,20201118,000000,23.6911,23.9667,23.4243,23.4243,19316.471527113,0
+ALRS.US,D,20201119,000000,23.3279,23.6911,22.8721,23.5385,9484.5155241993,0
+ALRS.US,D,20201120,000000,23.2432,23.8142,23.1418,23.6518,23439.025511389,0
+ALRS.US,D,20201123,000000,23.2678,23.4195,22.5375,22.6615,20093.641018974,0
+ALRS.US,D,20201124,000000,22.8721,24.014,22.8721,23.9667,44056.874971932,0
+ALRS.US,D,20201125,000000,23.9766,23.9766,23.633,23.9018,15092.326759587,0
+ALRS.US,D,20201127,000000,23.7394,23.9303,23.3623,23.9018,7740.2017758006,0
+ALRS.US,D,20201130,000000,23.6911,23.6911,22.8899,22.9095,16576.568102867,0
+ALRS.US,D,20201201,000000,23.1664,23.7728,23.1664,23.4903,19357.107840413,0
+ALRS.US,D,20201202,000000,23.4903,23.8427,22.8711,23.8427,16765.526959711,0
+ALRS.US,D,20201203,000000,23.9215,23.9215,23.5287,23.6616,7911.8901994928,0
+ALRS.US,D,20201204,000000,23.8328,23.8328,23.3771,23.8142,18649.020081162,0
+ALRS.US,D,20201207,000000,23.3869,24.2345,23.3869,23.9953,36717.956789967,0
+ALRS.US,D,20201208,000000,23.8142,24.1675,23.6518,24.1675,28832.480194119,0
+ALRS.US,D,20201209,000000,24.205,24.5209,23.6616,24.2443,46080.563374268,0
+ALRS.US,D,20201210,000000,24.33,24.5495,23.9215,24.5495,20307.997571631,0
+ALRS.US,D,20201211,000000,24.4156,24.7306,24.4058,24.6253,13081.845159074,0
+ALRS.US,D,20201214,000000,24.7404,25.0446,24.33,24.5593,52181.089908417,0
+ALRS.US,D,20201215,000000,24.6341,25.454,24.6341,25.2651,60143.775499534,0
+ALRS.US,D,20201216,000000,25.5024,25.6923,25.331,25.4068,34635.345733347,0
+ALRS.US,D,20201217,000000,25.3497,26.5487,25.0722,26.5487,46958.307741545,0
+ALRS.US,D,20201218,000000,26.6058,27.7466,26.4522,27.5645,195139.64009751,0
+ALRS.US,D,20201221,000000,27.3922,27.4966,26.8558,27.1225,33077.959026128,0
+ALRS.US,D,20201222,000000,26.8568,27.2761,26.4522,26.5201,18425.520358013,0
+ALRS.US,D,20201223,000000,26.5201,27.0379,26.1736,26.5201,35849.355593182,0
+ALRS.US,D,20201224,000000,26.5388,26.5487,25.9256,25.9827,6799.4711229077,0
+ALRS.US,D,20201228,000000,26.4522,26.5575,26.1264,26.3843,25921.904254013,0
+ALRS.US,D,20201229,000000,26.5959,26.5959,26.1076,26.2603,17744.862110239,0
+ALRS.US,D,20201230,000000,26.2603,26.8263,26.2603,26.7879,28816.2256688,0
+ALRS.US,D,20201231,000000,26.8361,27.2486,26.2406,26.2406,28897.4982954,0
+ALRS.US,D,20210104,000000,26.2888,26.3351,25.0476,25.4452,34581.502618225,0
+ALRS.US,D,20210105,000000,25.3399,26.3381,25.2641,26.021,26380.07868647,0
+ALRS.US,D,20210106,000000,26.5762,28.0143,26.5762,27.4681,50531.25558844,0
+ALRS.US,D,20210107,000000,27.5065,28.1079,27.5065,27.9947,28238.174112108,0
+ALRS.US,D,20210108,000000,27.8618,28.2457,27.5743,28.2457,25972.699645638,0
+ALRS.US,D,20210111,000000,28.0439,28.5036,28.0439,28.5036,14353.761765362,0
+ALRS.US,D,20210112,000000,28.4996,29.5302,28.4996,29.2713,34032.912388676,0
+ALRS.US,D,20210113,000000,29.2419,29.2419,27.7762,28.1669,17352.721686894,0
+ALRS.US,D,20210114,000000,28.3392,28.7427,28.2496,28.6001,17300.910387437,0
+ALRS.US,D,20210115,000000,28.0931,28.7782,27.784,27.8126,13098.099684394,0
+ALRS.US,D,20210119,000000,28.1866,28.1866,27.3371,27.4867,22740.080922631,0
+ALRS.US,D,20210120,000000,27.4218,27.7712,26.2219,26.6924,25529.763830669,0
+ALRS.US,D,20210121,000000,26.7584,26.8066,25.9915,26.5487,23597.507133258,0
+ALRS.US,D,20210122,000000,26.1933,27.3145,26.146,27.3046,49427.979682348,0
+ALRS.US,D,20210125,000000,27.286,27.3244,26.1933,26.7584,20628.008538868,0
+ALRS.US,D,20210126,000000,26.7544,26.9463,26.3183,26.3755,20500.004151973,0
+ALRS.US,D,20210127,000000,26.146,26.146,23.5671,24.4097,42987.124024312,0
+ALRS.US,D,20210128,000000,25.1293,25.1293,24.324,24.8605,23358.768792621,0
+ALRS.US,D,20210129,000000,24.5829,24.5829,23.068,23.068,33897.796646954,0
+ALRS.US,D,20210201,000000,23.6518,25.3783,23.6518,24.7463,30187.701242672,0
+ALRS.US,D,20210202,000000,24.831,25.5033,24.831,25.5033,19677.11880765,0
+ALRS.US,D,20210203,000000,25.3212,25.522,24.6292,25.1391,21099.389773147,0
+ALRS.US,D,20210204,000000,25.1952,26.1648,25.1952,25.646,23872.818155866,0
+ALRS.US,D,20210205,000000,25.7238,25.7238,25.4167,25.646,15550.501192044,0
+ALRS.US,D,20210208,000000,25.5122,26.6826,25.5122,26.6826,21291.396353488,0
+ALRS.US,D,20210209,000000,26.2701,26.2721,25.9059,26.1559,18469.20439481,0
+ALRS.US,D,20210210,000000,26.0782,26.2701,25.8862,25.8862,16860.006388133,0
+ALRS.US,D,20210211,000000,25.8862,26.1264,25.8862,26.1076,25636.434153082,0
+ALRS.US,D,20210212,000000,25.9059,26.4709,25.5033,26.146,25375.34584013,0
+ALRS.US,D,20210216,000000,26.7938,26.7938,26.3655,26.6442,15444.846777464,0
+ALRS.US,D,20210217,000000,26.3655,26.9415,26.3655,26.8932,21889.76606683,0
+ALRS.US,D,20210218,000000,26.5664,27.2486,26.5487,26.6442,19780.741406564,0
+ALRS.US,D,20210219,000000,26.6826,27.0576,26.4906,27.0576,15616.535201156,0
+ALRS.US,D,20210222,000000,26.7022,27.6117,26.7022,27.2003,10639.602729749,0
+ALRS.US,D,20210223,000000,27.1422,28.2654,27.1422,27.7181,20653.40623468,0
+ALRS.US,D,20210224,000000,27.8618,28.7625,27.6501,27.7082,30097.285445579,0
+ALRS.US,D,20210225,000000,27.975,28.2112,26.4807,26.8745,21421.432556048,0
+ALRS.US,D,20210226,000000,26.7495,27.6117,26.3755,26.3755,29147.411622194,0
+ALRS.US,D,20210301,000000,27.286,28.0931,27.0477,28.0833,24240.576791229,0
+ALRS.US,D,20210302,000000,27.975,28.285,27.7122,27.9651,19488.159950805,0
+ALRS.US,D,20210303,000000,27.9484,28.5705,27.8028,27.8618,35097.583797133,0
+ALRS.US,D,20210304,000000,27.9484,28.6669,27.3627,27.8028,34025.801033848,0
+ALRS.US,D,20210305,000000,28.1473,29.2319,28.1473,29.0597,33602.167467696,0
+ALRS.US,D,20210308,000000,29.2419,30.5362,29.2221,30.1917,75329.565779711,0
+ALRS.US,D,20210309,000000,30.2016,30.8867,30.0962,30.6602,36014.948569879,0
+ALRS.US,D,20210310,000000,30.8148,31.6869,30.177,31.4487,47153.362045385,0
+ALRS.US,D,20210311,000000,31.4487,31.87,30.8916,31.7539,43065.348927413,0
+ALRS.US,D,20210312,000000,31.7056,32.4922,31.7056,32.0324,36160.223389927,0
+ALRS.US,D,20210315,000000,31.8504,31.8504,30.3935,30.8916,34565.248092905,0
+ALRS.US,D,20210316,000000,31.1593,31.807,28.5882,31.2656,35180.888239398,0
+ALRS.US,D,20210317,000000,31.1593,31.7539,30.4122,31.3512,74847.009559274,0
+ALRS.US,D,20210318,000000,31.3512,32.1693,31.2942,31.929,77560.499379876,0
+ALRS.US,D,20210319,000000,31.6219,33.4223,31.2066,32.9892,377729.77074017,0
+ALRS.US,D,20210322,000000,32.6989,32.6989,30.4565,30.7734,80151.064352745,0
+ALRS.US,D,20210323,000000,30.3787,30.4939,29.2911,29.7714,82044.716552521,0
+ALRS.US,D,20210324,000000,29.9447,31.1199,29.7232,29.7232,50872.600620159,0
+ALRS.US,D,20210325,000000,29.8393,30.3295,29.0016,30.2537,19305.296540955,0
+ALRS.US,D,20210326,000000,30.6868,30.7833,29.9495,30.3393,21215.203266051,0
+ALRS.US,D,20210329,000000,30.2055,30.2537,29.3039,29.5126,36763.67264243,0
+ALRS.US,D,20210330,000000,29.7054,30.1002,29.7054,30.052,15096.390390917,0
+ALRS.US,D,20210331,000000,29.358,29.9781,28.4336,28.6827,57325.647172185,0
+ALRS.US,D,20210401,000000,28.2801,30.1002,28.2801,29.7615,15791.271348346,0
+ALRS.US,D,20210405,000000,29.8591,30.0706,29.3609,29.8591,27585.961283645,0
+ALRS.US,D,20210406,000000,29.8591,30.3393,29.7576,29.9929,15690.696472928,0
+ALRS.US,D,20210407,000000,30.1002,30.1002,28.6641,28.915,16329.70249957,0
+ALRS.US,D,20210408,000000,29.0981,29.7143,28.7989,29.608,9592.2017544441,0
+ALRS.US,D,20210409,000000,29.7527,30.2468,29.4633,30.1562,19387.585075388,0
+ALRS.US,D,20210412,000000,30.235,30.235,29.6464,29.6956,5616.9544058803,0
+ALRS.US,D,20210413,000000,29.8295,29.8295,28.915,28.915,15921.307550906,0
+ALRS.US,D,20210414,000000,29.108,29.7911,29.108,29.4544,9084.2478381952,0
+ALRS.US,D,20210415,000000,29.5126,29.54,28.9622,29.4446,8427.9713784016,0
+ALRS.US,D,20210416,000000,29.7999,29.8591,29.4446,29.733,12744.563758685,0
+ALRS.US,D,20210419,000000,29.5214,29.7714,28.8471,29.5884,15029.340473973,0
+ALRS.US,D,20210420,000000,29.3481,29.3481,28.0872,28.414,23548.743557299,0
+ALRS.US,D,20210421,000000,28.4622,29.4732,28.4622,29.0114,9291.4930360248,0
+ALRS.US,D,20210422,000000,29.1847,29.4446,28.7025,28.8658,20862.683248174,0
+ALRS.US,D,20210423,000000,29.8393,29.8393,29.0735,29.5214,16125.505025237,0
+ALRS.US,D,20210426,000000,29.4249,29.8491,29.2035,29.3481,11309.085991366,0
+ALRS.US,D,20210427,000000,29.2615,29.2812,28.1069,28.5971,19085.860449136,0
+ALRS.US,D,20210428,000000,28.3175,28.3175,27.0655,28.162,18915.187933277,0
+ALRS.US,D,20210429,000000,28.2112,28.2112,26.5398,28.1521,22255.492886529,0
+ALRS.US,D,20210430,000000,27.8746,27.9336,27.3253,27.6915,28033.976637776,0
+ALRS.US,D,20210503,000000,27.9336,28.6827,27.5281,28.5873,29872.769814597,0
+ALRS.US,D,20210504,000000,27.7594,28.414,27.5763,27.9888,14135.341581375,0
+ALRS.US,D,20210505,000000,27.787,28.6069,27.4985,27.845,13511.574172221,0
+ALRS.US,D,20210506,000000,28.1089,28.3264,27.7013,28.162,9267.1112480448,0
+ALRS.US,D,20210507,000000,28.4819,28.4819,28.0773,28.4534,8262.3784017045,0
+ALRS.US,D,20210510,000000,28.4534,28.5095,27.4503,27.4691,16083.852804105,0
+ALRS.US,D,20210511,000000,27.4503,28.1345,27.1511,27.7594,12990.413454149,0
+ALRS.US,D,20210512,000000,27.8156,29.8295,27.596,29.5794,84455.465839038,0
+ALRS.US,D,20210513,000000,29.8591,30.4083,29.6267,30.4083,42018.963859941,0
+ALRS.US,D,20210514,000000,30.7252,31.1013,30.3197,30.8995,26589.355699964,0
+ALRS.US,D,20210517,000000,30.7154,31.1013,30.7154,30.9467,11319.245069691,0
+ALRS.US,D,20210518,000000,31.1288,31.3512,30.1464,30.1464,29035.661760619,0
+ALRS.US,D,20210519,000000,29.8295,30.676,27.22,30.0706,37581.47844759,0
+ALRS.US,D,20210520,000000,29.2271,31.6889,29.2271,31.4389,29176.872949336,0
+ALRS.US,D,20210521,000000,31.7755,31.7755,30.0952,30.8404,16878.292729119,0
+ALRS.US,D,20210524,000000,31.6407,31.6407,30.7932,30.9949,19022.874163521,0
+ALRS.US,D,20210525,000000,30.3985,31.3995,30.3393,30.3393,23156.603133955,0
+ALRS.US,D,20210526,000000,30.8699,31.7755,30.5717,31.7755,37203.560733901,0
+ALRS.US,D,20210527,000000,31.7854,31.7854,31.2115,31.6889,57482.09697839,0
+ALRS.US,D,20210528,000000,31.7175,31.7755,31.6023,31.7371,9324.0020866647,0
+ALRS.US,D,20210601,000000,31.7854,32.6043,31.0333,32.4784,31224.943139652,0
+ALRS.US,D,20210602,000000,32.6417,32.6417,31.6791,31.8818,11837.358064264,0
+ALRS.US,D,20210603,000000,32.122,32.122,31.5727,31.7854,14513.259295063,0
+ALRS.US,D,20210604,000000,31.6357,32.2775,31.6309,31.877,16742.161079564,0
+ALRS.US,D,20210607,000000,31.9586,32.2579,31.3414,32.1309,15923.339366571,0
+ALRS.US,D,20210608,000000,31.5343,31.8139,31.5048,31.5629,14019.528088469,0
+ALRS.US,D,20210609,000000,31.5541,31.5629,30.8601,31.0047,28240.205927773,0
+ALRS.US,D,20210610,000000,31.1879,31.3218,30.8217,31.0147,19619.212061197,0
+ALRS.US,D,20210611,000000,31.2558,31.5727,31.0047,31.5442,21550.452850775,0
+ALRS.US,D,20210614,000000,31.7273,31.7273,30.5323,31.3218,12397.12327997,0
+ALRS.US,D,20210615,000000,31.7854,32.1505,31.2942,32.0747,23508.107243999,0
+ALRS.US,D,20210616,000000,31.8139,31.8622,31.0737,31.5925,25737.009028499,0
+ALRS.US,D,20210617,000000,31.5097,31.87,30.4309,30.5864,39014.924399245,0
+ALRS.US,D,20210618,000000,30.044,32.2313,30.0047,32.2313,146573.15025712,0
+ALRS.US,D,20210621,000000,32.0374,32.5206,28.9888,32.0669,38392.172897923,0
+ALRS.US,D,20210622,000000,32.3563,32.3563,31.0895,31.4576,25904.633820861,0
+ALRS.US,D,20210623,000000,30.8079,31.4477,30.8079,31.1465,20077.386493654,0
+ALRS.US,D,20210624,000000,30.798,31.4999,30.7696,31.311,25076.668937376,0
+ALRS.US,D,20210625,000000,30.9723,32.1633,30.9723,31.5541,84336.604622636,0
+ALRS.US,D,20210628,000000,31.3798,31.3798,30.1494,30.179,11449.28127225,0
+ALRS.US,D,20210629,000000,30.4693,30.4693,29.357,29.4338,37331.565120796,0
+ALRS.US,D,20210630,000000,29.482,29.482,27.9622,28.0793,43515.396097211,0
+ALRS.US,D,20210701,000000,28.5823,29.2665,27.7151,28.8343,35532.392349442,0
+ALRS.US,D,20210702,000000,29.0086,29.3127,28.6305,28.6305,7323.6795644765,0
+ALRS.US,D,20210706,000000,28.7861,28.7861,27.5271,27.5271,15314.810574904,0
+ALRS.US,D,20210707,000000,27.5763,27.5763,26.8499,27.343,24058.729289213,0
+ALRS.US,D,20210708,000000,26.9217,27.4975,26.9217,27.4681,10273.87591005,0
+ALRS.US,D,20210709,000000,27.6718,28.2831,27.2278,28.1275,9383.9406487821,0
+ALRS.US,D,20210712,000000,27.915,28.8914,27.8952,28.6404,9222.4113034149,0
+ALRS.US,D,20210713,000000,28.5036,28.7949,27.8558,28.408,15638.885173471,0
+ALRS.US,D,20210714,000000,29.0174,29.0174,27.596,27.8558,11362.929106488,0
+ALRS.US,D,20210715,000000,28.2535,28.2535,27.5861,27.971,5863.8200091772,0
+ALRS.US,D,20210716,000000,28.3205,28.7171,27.9622,28.1649,13636.530835618,0
+ALRS.US,D,20210719,000000,27.3234,28.0449,27.0537,27.159,14410.652603981,0
+ALRS.US,D,20210720,000000,27.2938,29.0086,26.8007,27.9543,43973.570529667,0
+ALRS.US,D,20210721,000000,28.5036,29.0086,28.5036,28.7664,9190.9181606075,0
+ALRS.US,D,20210722,000000,28.5232,29.0272,27.596,27.9907,8276.6011113595,0
+ALRS.US,D,20210723,000000,28.0301,28.4662,27.7506,28.0498,10086.948868871,0
+ALRS.US,D,20210726,000000,28.0006,28.349,27.9248,28.2732,10527.852868174,0
+ALRS.US,D,20210727,000000,27.8854,27.8854,26.8794,27.1984,11018.536351271,0
+ALRS.US,D,20210728,000000,27.3922,27.9425,26.8007,27.5173,18922.299288103,0
+ALRS.US,D,20210729,000000,27.9248,27.9248,27.1009,27.4119,8565.1189357888,0
+ALRS.US,D,20210730,000000,27.5861,27.5861,26.9168,27.0537,9396.131542772,0
+ALRS.US,D,20210802,000000,27.4119,27.4119,26.8597,26.9079,7117.4502744795,0
+ALRS.US,D,20210803,000000,27.6137,27.6137,26.9463,27.3036,10939.295540336,0
+ALRS.US,D,20210804,000000,27.1688,27.7554,26.7623,27.3529,23631.032091731,0
+ALRS.US,D,20210805,000000,27.0143,27.9622,27.0143,27.8756,20873.858234332,0
+ALRS.US,D,20210806,000000,27.971,28.5331,27.5861,28.2437,14638.215958461,0
+ALRS.US,D,20210809,000000,28.0695,28.5036,27.8362,27.9051,6446.951105031,0
+ALRS.US,D,20210810,000000,27.971,29.2793,27.971,29.0755,28707.523530722,0
+ALRS.US,D,20210811,000000,28.8914,29.1631,28.4474,29.0371,9939.6422331583,0
+ALRS.US,D,20210812,000000,29.1434,29.1434,28.1275,28.8048,13074.733804247,0
+ALRS.US,D,20210813,000000,28.6503,28.9406,28.4484,28.4573,4632.5397161899,0
+ALRS.US,D,20210816,000000,28.4947,28.6503,27.4927,27.9248,17757.053004229,0
+ALRS.US,D,20210817,000000,27.6915,28.5528,27.2938,27.2938,23703.161547839,0
+ALRS.US,D,20210818,000000,27.7112,27.7112,26.2396,26.3272,15584.026150516,0
+ALRS.US,D,20210819,000000,26.3173,26.8007,25.4275,26.5979,29160.618424017,0
+ALRS.US,D,20210820,000000,26.21,27.1984,25.1125,26.1628,99887.10581468,0
+ALRS.US,D,20210823,000000,26.5684,27.8658,26.3941,27.8066,28670.950848753,0
+ALRS.US,D,20210824,000000,27.6324,28.2339,27.2938,27.7308,12484.491353566,0
+ALRS.US,D,20210825,000000,27.9179,28.0891,27.5567,27.5567,8543.7848713064,0
+ALRS.US,D,20210826,000000,27.9494,28.224,27.159,27.8264,28710.57125422,0
+ALRS.US,D,20210827,000000,28.0695,29.4918,27.6049,29.2793,25113.241619345,0
+ALRS.US,D,20210830,000000,29.2595,29.5116,28.5134,28.7664,18460.061224317,0
+ALRS.US,D,20210831,000000,28.6975,29.0853,28.5282,28.9012,10455.723412067,0
+ALRS.US,D,20210901,000000,28.3588,28.7664,28.0104,28.2437,9313.8430083397,0
+ALRS.US,D,20210902,000000,28.3392,28.408,27.7308,28.0597,10976.884130139,0
+ALRS.US,D,20210903,000000,27.8638,28.0597,27.3676,27.6816,15612.471569826,0
+ALRS.US,D,20210907,000000,27.846,28.2142,27.4228,27.4307,18541.333850917,0
+ALRS.US,D,20210908,000000,27.5861,27.8756,27.4779,27.6718,18699.815472787,0
+ALRS.US,D,20210909,000000,27.8756,28.5626,27.3824,27.3824,19585.687102725,0
+ALRS.US,D,20210910,000000,27.6718,27.6718,26.7524,26.9651,14057.116678272,0
+ALRS.US,D,20210913,000000,27.1009,27.4631,26.651,26.9553,16950.422185226,0
+ALRS.US,D,20210914,000000,27.1984,27.1984,25.8045,25.8045,15050.674538455,0
+ALRS.US,D,20210915,000000,26.1332,26.9267,26.1332,26.7042,17348.658055565,0
+ALRS.US,D,20210916,000000,26.841,27.5231,26.2859,27.1029,21848.113845697,0
+ALRS.US,D,20210917,000000,27.2496,28.3294,26.4807,28.3294,87381.280396632,0
+ALRS.US,D,20210920,000000,27.5419,28.2033,26.8213,27.093,26037.717746918,0
+ALRS.US,D,20210921,000000,27.4533,27.974,26.9375,26.9965,6098.4947184842,0
+ALRS.US,D,20210922,000000,27.0163,27.8037,26.782,27.1127,15734.380509726,0
+ALRS.US,D,20210923,000000,27.4828,29.1965,26.8115,28.1365,25427.157139588,0
+ALRS.US,D,20210924,000000,28.3294,28.9042,27.8923,28.8176,12393.059648641,0
+ALRS.US,D,20210927,000000,28.983,30.176,28.983,29.4495,18114.652561268,0
+ALRS.US,D,20210928,000000,29.3432,29.3432,28.3018,28.6995,14506.147940236,0
+ALRS.US,D,20210929,000000,29.0312,29.6444,28.5735,29.4692,11223.749733435,0
+ALRS.US,D,20210930,000000,29.6444,30.8512,28.9632,29.0892,13527.82869754,0
+ALRS.US,D,20211001,000000,29.1089,30.4811,29.0597,29.3039,21524.039247131,0
+ALRS.US,D,20211004,000000,29.4692,29.7133,28.3736,28.7979,13107.242854887,0
+ALRS.US,D,20211005,000000,29.1385,30.6376,28.9632,29.9367,14286.711848416,0
+ALRS.US,D,20211006,000000,29.985,29.985,29.6218,29.8491,8440.1622723916,0
+ALRS.US,D,20211007,000000,29.9752,30.6376,29.7133,30.3453,12061.873695246,0
+ALRS.US,D,20211008,000000,30.4624,30.4624,29.8885,29.8885,3535.3592570923,0
+ALRS.US,D,20211011,000000,30.2291,30.2872,29.294,29.3816,6677.562183008,0
+ALRS.US,D,20211012,000000,29.1581,30.0824,29.0164,30.0824,7321.6477488116,0
+ALRS.US,D,20211013,000000,30.2193,30.5697,29.7517,30.5697,7270.8523571867,0
+ALRS.US,D,20211014,000000,30.6662,30.8808,29.9948,30.745,12878.663592575,0
+ALRS.US,D,20211015,000000,31.4359,32.4676,30.4525,30.4909,32467.398418797,0
+ALRS.US,D,20211018,000000,30.7734,31.1052,30.6278,30.9979,7583.751969596,0
+ALRS.US,D,20211019,000000,31.2508,31.5137,28.6325,29.0991,20337.458898774,0
+ALRS.US,D,20211020,000000,29.0499,29.8974,29.0499,29.2064,12584.05032115,0
+ALRS.US,D,20211021,000000,29.5568,30.107,29.3531,29.3531,8266.4420330345,0
+ALRS.US,D,20211022,000000,29.2547,29.8393,28.542,29.6248,8931.8616633205,0
+ALRS.US,D,20211025,000000,29.9367,30.6179,29.4692,30.6179,10496.359725367,0
+ALRS.US,D,20211026,000000,30.6573,31.5669,29.6218,30.6573,20082.466032816,0
+ALRS.US,D,20211027,000000,30.4624,31.6889,30.4231,30.4231,15224.394777811,0
+ALRS.US,D,20211028,000000,31.4458,31.6889,31.0559,31.6791,4457.8035690003,0
+ALRS.US,D,20211029,000000,31.4359,31.4359,30.1504,30.5697,13806.187443645,0
+ALRS.US,D,20211101,000000,31.0658,32.1367,30.4525,31.6987,16614.156692669,0
+ALRS.US,D,20211102,000000,32.1171,32.8376,31.932,32.8376,15622.630648151,0
+ALRS.US,D,20211103,000000,32.4488,33.3928,32.4094,33.3928,21095.326141817,0
+ALRS.US,D,20211104,000000,33.5001,33.5867,33.003,33.3051,25129.496144665,0
+ALRS.US,D,20211105,000000,33.8702,36.6047,33.8308,35.9236,46763.253437705,0
+ALRS.US,D,20211108,000000,35.7877,37.2947,34.7748,35.4668,62694.720066936,0
+ALRS.US,D,20211109,000000,35.5003,36.334,34.8428,34.8428,10687.350397877,0
+ALRS.US,D,20211110,000000,34.6006,35.4372,34.3072,34.8034,18746.547233081,0
+ALRS.US,D,20211111,000000,35.0475,35.0475,34.1222,34.7561,9097.4546400177,0
+ALRS.US,D,20211112,000000,34.2206,34.2206,33.5867,33.8111,8526.5144381539,0
+ALRS.US,D,20211115,000000,33.9569,34.7856,33.1004,34.0838,28021.785743786,0
+ALRS.US,D,20211116,000000,32.8091,33.9913,32.8091,33.7915,24877.551002206,0
+ALRS.US,D,20211117,000000,33.3445,33.3445,32.2145,32.37,17836.293815164,0
+ALRS.US,D,20211118,000000,32.4676,32.565,30.6474,31.1337,43711.466308882,0
+ALRS.US,D,20211119,000000,30.735,32.6624,29.9073,31.6309,34352.923355913,0
+ALRS.US,D,20211122,000000,32.0689,32.497,31.2312,31.7667,30327.896523556,0
+ALRS.US,D,20211123,000000,31.9911,32.4676,31.2066,31.6495,25680.118189879,0
+ALRS.US,D,20211124,000000,31.6889,32.3898,31.2804,32.0295,18239.609224666,0
+ALRS.US,D,20211126,000000,30.8906,32.3415,29.8689,29.985,24325.91304916,0
+ALRS.US,D,20211129,000000,30.4231,30.9201,29.9121,29.9456,31515.492779747,0
+ALRS.US,D,20211130,000000,29.5854,30.2823,29.2251,29.3039,70941.859851153,0
+ALRS.US,D,20211201,000000,30.112,31.4841,30.111,30.3945,32578.132372539,0
+ALRS.US,D,20211202,000000,30.6957,31.6337,30.0923,30.9103,18128.875270923,0
+ALRS.US,D,20211203,000000,30.2872,30.7833,29.8787,29.8787,12828.884108782,0
+ALRS.US,D,20211206,000000,30.17,31.4261,29.9998,30.5303,23322.196110652,0
+ALRS.US,D,20211207,000000,31.0559,31.6111,30.0539,30.5982,23060.091889868,0
+ALRS.US,D,20211208,000000,30.681,30.7734,30.3305,30.6179,8111.0081346623,0
+ALRS.US,D,20211209,000000,30.2094,30.2774,29.1877,29.2064,40642.408746906,0
+ALRS.US,D,20211210,000000,29.2064,29.3432,28.5242,28.983,32737.629902241,0
+ALRS.US,D,20211213,000000,28.9239,28.9239,28.099,28.2575,45351.141550533,0
+ALRS.US,D,20211214,000000,27.9218,28.2329,26.8213,27.2308,98813.291235729,0
+ALRS.US,D,20211215,000000,27.5615,28.4986,27.0064,27.0743,102931.78158868,0
+ALRS.US,D,20211216,000000,27.5911,27.853,26.5969,27.2584,197295.39651807,0
+ALRS.US,D,20211217,000000,27.221,27.9317,26.7721,27.2308,161790.4336801,0
+ALRS.US,D,20211220,000000,27.1521,28.2821,26.529,28.2329,60745.192936373,0
+ALRS.US,D,20211221,000000,28.3786,28.3982,27.8008,28.0478,25780.693065297,0
+ALRS.US,D,20211222,000000,27.9986,28.6355,27.6265,28.2437,19964.620724247,0
+ALRS.US,D,20211223,000000,28.2535,29.0755,28.2535,28.8993,39155.11968013,0
+ALRS.US,D,20211227,000000,28.5675,29.0883,28.5675,28.8698,10364.291707143,0
+ALRS.US,D,20211228,000000,29.046,29.046,28.8117,28.8796,15269.094722442,0
+ALRS.US,D,20211229,000000,28.7526,29.2221,28.7526,29.0272,18257.89556565,0
+ALRS.US,D,20211230,000000,29.0656,29.0755,28.3608,28.4986,17543.712359405,0
+ALRS.US,D,20211231,000000,28.3806,29.046,28.0281,28.665,20000.177498384,0
+ALRS.US,D,20220103,000000,28.6355,28.8894,27.9602,28.5764,22406.863153571,0
+ALRS.US,D,20220104,000000,28.6837,29.1148,28.665,28.851,45873.318176438,0
+ALRS.US,D,20220105,000000,29.0272,29.3304,28.2634,28.5174,24660.146726052,0
+ALRS.US,D,20220106,000000,28.5567,29.3205,28.3028,29.2517,36045.425804854,0
+ALRS.US,D,20220107,000000,29.2035,29.546,28.9978,29.1247,13475.001490251,0
+ALRS.US,D,20220110,000000,29.2035,29.2713,28.665,28.8796,10578.648259799,0
+ALRS.US,D,20220111,000000,28.8018,29.2615,28.7231,28.8314,25388.552641952,0
+ALRS.US,D,20220112,000000,28.9978,29.0026,28.537,28.6551,33815.508112521,0
+ALRS.US,D,20220113,000000,28.9682,29.4525,28.8314,28.9386,23928.693086653,0
+ALRS.US,D,20220114,000000,28.792,29.8491,28.5666,28.8698,20538.608649608,0
+ALRS.US,D,20220118,000000,28.6935,29.167,28.1069,28.2732,27617.454426452,0
+ALRS.US,D,20220119,000000,28.479,28.479,27.6561,27.7348,16119.409578243,0
+ALRS.US,D,20220120,000000,27.6265,28.3608,27.4218,27.5291,26045.845009578,0
+ALRS.US,D,20220121,000000,27.157,28.0577,27.157,27.47,27500.625025715,0
+ALRS.US,D,20220124,000000,27.284,28.3313,27.1964,27.9888,24072.951998867,0
+ALRS.US,D,20220125,000000,27.4218,28.0971,27.2642,27.7644,14598.595552993,0
+ALRS.US,D,20220126,000000,28.1365,28.41,26.5398,26.9907,21047.578473689,0
+ALRS.US,D,20220127,000000,27.4119,28.0085,26.8922,27.7742,27246.648067591,0
+ALRS.US,D,20220128,000000,27.9208,28.6059,27.343,27.8913,25541.95472466,0
+ALRS.US,D,20220131,000000,27.725,27.8224,27.3234,27.7397,20568.06997675,0
+ALRS.US,D,20220201,000000,27.783,27.8716,27.0497,27.725,38249.945801374,0
+ALRS.US,D,20220202,000000,27.6757,28.0281,27.47,27.7545,35395.244792055,0
+ALRS.US,D,20220203,000000,27.6363,28.1925,27.6363,27.911,24074.983814532,0
+ALRS.US,D,20220204,000000,27.7928,28.1167,27.5832,28.0085,15429.608159976,0
+ALRS.US,D,20220207,000000,27.8618,28.4691,27.8274,28.4592,22973.739724105,0
+ALRS.US,D,20220208,000000,28.2634,28.7723,28.2634,28.6749,30799.277757836,0
+ALRS.US,D,20220209,000000,28.6837,28.9682,27.7938,28.0577,52459.448654521,0
+ALRS.US,D,20220210,000000,27.9986,28.665,27.7348,28.3028,38726.406574816,0
+ALRS.US,D,20220211,000000,28.2043,28.8796,28.2043,28.6837,19922.968503114,0
+ALRS.US,D,20220214,000000,28.7625,29.2467,28.3904,28.5863,12519.03221987,0
+ALRS.US,D,20220215,000000,28.8412,29.2713,28.5863,29.1542,20653.40623468,0
+ALRS.US,D,20220216,000000,29.2319,29.4672,28.919,29.3895,13889.49188591,0
+ALRS.US,D,20220217,000000,29.3501,29.5656,29.1247,29.1247,40491.038479864,0
+ALRS.US,D,20220218,000000,28.919,29.1444,28.6059,28.9878,24062.792920542,0
+ALRS.US,D,20220222,000000,28.8018,29.2035,28.3224,28.3224,24971.014522796,0
+ALRS.US,D,20220223,000000,28.1453,28.2535,27.9888,28.1453,32943.859192238,0
+ALRS.US,D,20220224,000000,27.9012,28.1119,27.0881,27.7928,22920.912516815,0
+ALRS.US,D,20220225,000000,27.9602,28.8412,27.9602,28.3904,23403.468737252,0
+ALRS.US,D,20220228,000000,28.2437,28.3904,27.7308,28.1453,30505.680394243,0
+ALRS.US,D,20220301,000000,28.2043,28.2831,27.4169,27.9504,46428.003852981,0
+ALRS.US,D,20220302,000000,28.4298,29.2615,28.2929,28.6257,19957.509369419,0
+ALRS.US,D,20220303,000000,28.7526,28.8894,28.1069,28.6935,12717.134247207,0
+ALRS.US,D,20220304,000000,28.3126,28.4986,27.911,28.224,12353.439243173,0
+ALRS.US,D,20220307,000000,28.2732,28.2732,27.6757,27.9012,34850.718193837,0
+ALRS.US,D,20220308,000000,27.7928,28.0183,27.6659,27.8126,22819.321733565,0
+ALRS.US,D,20220309,000000,28.0281,28.2732,27.3627,28.2339,23555.854912126,0
+ALRS.US,D,20220310,000000,28.0281,28.288,27.9986,28.0872,12390.011925143,0
+ALRS.US,D,20220311,000000,28.3706,29.478,28.2043,28.2437,20000.177498384,0
+ALRS.US,D,20220314,000000,28.5764,28.5764,27.3036,27.9405,18197.957003533,0
+ALRS.US,D,20220315,000000,27.911,28.4298,27.911,28.1167,17671.716746299,0
+ALRS.US,D,20220316,000000,28.4494,28.8117,27.5979,28.7723,28075.628858908,0
+ALRS.US,D,20220317,000000,28.5951,29.0666,28.5459,28.7821,22009.643191065,0
+ALRS.US,D,20220318,000000,28.7625,29.5007,28.2801,28.9692,67427.834658543,0
+ALRS.US,D,20220321,000000,28.7033,28.9594,28.4376,28.5853,15323.953745397,0
+ALRS.US,D,20220322,000000,28.8018,29.3432,28.8018,29.1267,16841.720047148,0
+ALRS.US,D,20220323,000000,28.8314,28.8314,27.7682,27.7682,14727.615847721,0
+ALRS.US,D,20220324,000000,27.8372,28.4967,27.7682,28.2211,12082.191851896,0
+ALRS.US,D,20220325,000000,28.0931,28.7329,28.0242,28.408,20802.744686057,0
+ALRS.US,D,20220328,000000,28.0143,28.1719,27.4829,27.6994,25205.689232102,0
+ALRS.US,D,20220329,000000,28.0242,28.3203,27.8864,28.2604,20483.749626653,0
+ALRS.US,D,20220330,000000,27.9553,28.3982,27.0891,27.3844,40410.781761097,0
+ALRS.US,D,20220331,000000,27.3548,27.3748,26.8331,27.2072,31398.663379009,0
+ALRS.US,D,20220401,000000,27.0201,27.286,26.8135,27.0201,18419.424911017,0
+ALRS.US,D,20220404,000000,27.1678,27.1678,26.3803,26.7248,16170.204969867,0
+ALRS.US,D,20220405,000000,26.715,26.8331,25.2189,26.7248,29831.117593465,0
+ALRS.US,D,20220406,000000,26.7544,26.7544,26.1638,26.4001,18416.37718752,0
+ALRS.US,D,20220407,000000,26.3115,26.587,26.0358,26.587,16683.238425279,0
+ALRS.US,D,20220408,000000,26.4591,26.9217,25.7057,25.8193,17969.377741221,0
+ALRS.US,D,20220411,000000,25.7897,25.9177,25.0614,25.455,17404.532986352,0
+ALRS.US,D,20220412,000000,25.6815,25.8587,25.2189,25.6421,16051.343753465,0
+ALRS.US,D,20220413,000000,25.8341,26.1736,25.583,26.0556,15676.473763273,0
+ALRS.US,D,20220414,000000,26.1835,26.1933,25.396,25.5732,17857.627879646,0
+ALRS.US,D,20220418,000000,25.6224,25.8734,25.1843,25.3566,16035.089228145,0
+ALRS.US,D,20220419,000000,25.8193,26.3311,25.8193,26.2032,13395.760679315,0
+ALRS.US,D,20220420,000000,26.2425,26.5083,25.9768,26.213,16089.9482511,0
+ALRS.US,D,20220421,000000,26.5149,26.5772,25.7011,25.9472,12532.239021692,0
+ALRS.US,D,20220422,000000,27.158,27.158,25.5929,25.6224,10845.832019746,0
+ALRS.US,D,20220425,000000,25.4058,25.5338,24.953,25.5338,25351.979959982,0
+ALRS.US,D,20220426,000000,25.3468,25.4994,24.6233,24.6479,23363.848331784,0
+ALRS.US,D,20220427,000000,24.6775,25.1007,24.579,24.8448,19156.973997411,0
+ALRS.US,D,20220428,000000,25.3074,26.2228,24.8152,26.1342,27061.752842076,0
+ALRS.US,D,20220429,000000,26.1835,26.1835,25.0515,25.1499,20591.435856898,0
+ALRS.US,D,20220502,000000,25.2287,25.4846,24.2197,24.7463,30073.919565432,0
+ALRS.US,D,20220503,000000,24.6775,25.4698,24.6085,25.3566,21190.821478072,0
+ALRS.US,D,20220504,000000,25.2385,26.4197,25.1105,26.3115,22722.810489478,0
+ALRS.US,D,20220505,000000,26.026,26.026,24.6479,25.0613,31827.376484324,0
+ALRS.US,D,20220506,000000,24.9334,26.7248,24.9038,25.7405,199650.27087379,0
+ALRS.US,D,20220509,000000,25.3763,25.8882,24.9728,25.7503,93562.063649549,0
+ALRS.US,D,20220510,000000,25.7503,26.2524,24.8842,25.5142,65924.291066447,0
+ALRS.US,D,20220511,000000,25.4354,25.9669,25.4058,25.455,57988.019078974,0
+ALRS.US,D,20220512,000000,25.5042,26.0654,25.3468,25.8685,55185.129369112,0
+ALRS.US,D,20220513,000000,26.1244,26.1244,24.8546,24.9629,28812.162037469,0
+ALRS.US,D,20220516,000000,24.9236,25.1204,24.2246,24.4609,20637.15170936,0
+ALRS.US,D,20220517,000000,24.8546,25.898,24.4215,25.6027,19751.280079422,0
+ALRS.US,D,20220518,000000,25.3271,25.3271,24.2936,24.579,18695.751841457,0
+ALRS.US,D,20220519,000000,24.4215,24.579,23.7916,23.8309,34084.723688133,0
+ALRS.US,D,20220520,000000,24.1262,24.7562,24.0179,24.5691,29094.584414905,0
+ALRS.US,D,20220523,000000,25.0022,25.5978,24.4116,25.4452,21046.562565857,0
+ALRS.US,D,20220524,000000,24.766,25.6126,24.766,25.5338,21602.264150233,0
+ALRS.US,D,20220525,000000,25.9472,25.9472,25.2189,25.3763,17102.8083601,0
+ALRS.US,D,20220526,000000,25.6519,25.6519,25.081,25.2483,21385.875781911,0
+ALRS.US,D,20220527,000000,25.4748,25.4748,24.9236,25.396,16522.724987744,0
+ALRS.US,D,20220531,000000,25.4058,25.4058,24.5691,25.0022,21625.630030381,0
+ALRS.US,D,20220601,000000,25.3666,25.3666,24.333,24.8448,16701.524766264,0
+ALRS.US,D,20220602,000000,24.8349,25.3566,24.766,25.3369,18174.591123385,0
+ALRS.US,D,20220603,000000,25.1007,25.1007,24.8152,24.9924,18334.088653088,0
+ALRS.US,D,20220606,000000,25.1007,25.1007,24.3034,24.5101,31641.465350976,0
+ALRS.US,D,20220607,000000,24.1803,24.6676,24.1803,24.579,31466.729203787,0
+ALRS.US,D,20220608,000000,24.5691,24.5691,23.255,23.89,32329.234953577,0
+ALRS.US,D,20220609,000000,24.0179,24.3624,23.9195,24.2738,29210.397907809,0
+ALRS.US,D,20220610,000000,23.9785,24.0179,23.1911,23.4371,17289.73540128,0
+ALRS.US,D,20220613,000000,22.9843,22.9843,22.3151,22.6004,23662.525234539,0
+ALRS.US,D,20220614,000000,22.9647,23.4175,22.4948,23.2206,30849.057241627,0
+ALRS.US,D,20220615,000000,23.5257,24.4116,23.0041,23.132,24388.899334775,0
+ALRS.US,D,20220616,000000,22.7253,23.0427,22.2194,22.8245,43461.337695999,0
+ALRS.US,D,20220617,000000,22.7055,24.1041,22.7055,23.8165,88538.70202851,0
+ALRS.US,D,20220621,000000,23.8115,24.4612,23.8115,24.0644,31403.13769642,0
+ALRS.US,D,20220622,000000,23.7173,24.2232,23.2213,23.4098,33628.072685056,0
+ALRS.US,D,20220623,000000,23.747,23.8462,23.3602,23.6875,35491.090292214,0
+ALRS.US,D,20220624,000000,23.8065,24.4612,23.7272,24.2727,82114.920538892,0
+ALRS.US,D,20220627,000000,24.5505,24.6398,24.0347,24.114,18083.77155693,0
+ALRS.US,D,20220628,000000,24.114,24.4513,23.7669,23.7669,17081.693904595,0
+ALRS.US,D,20220629,000000,23.8363,24.0446,23.3998,23.6776,13655.072234286,0
+ALRS.US,D,20220630,000000,23.5586,23.8661,22.9436,23.6181,11766.851466858,0
+ALRS.US,D,20220701,000000,23.5189,23.5784,23.4742,23.509,19289.490744247,0
+ALRS.US,D,20220705,000000,23.5387,23.7966,23.0031,23.6082,19280.41760655,0
+ALRS.US,D,20220706,000000,23.6082,23.8859,23.2808,23.4098,20944.834310781,0
+ALRS.US,D,20220707,000000,23.5982,23.7173,23.0427,23.1519,18976.971556899,0
+ALRS.US,D,20220708,000000,23.2114,23.4098,22.7749,22.9039,27344.420766539,0
+ALRS.US,D,20220711,000000,22.9039,23.2709,22.398,23.0031,15659.227538956,0
+ALRS.US,D,20220712,000000,22.9336,23.2114,22.7055,22.8146,19953.846048964,0
+ALRS.US,D,20220713,000000,22.517,23.0527,22.3186,22.8047,27707.346274427,0
+ALRS.US,D,20220714,000000,22.5071,22.5468,21.9615,22.279,21752.343565832,0
+ALRS.US,D,20220715,000000,22.6063,22.8146,22.3881,22.5666,27805.134536275,0
+ALRS.US,D,20220718,000000,22.8047,22.8146,22.3781,22.5071,25353.371105209,0
+ALRS.US,D,20220719,000000,22.765,22.8146,22.4476,22.517,44264.814445406,0
+ALRS.US,D,20220720,000000,22.6162,22.6956,22.3881,22.5765,21278.524152756,0
+ALRS.US,D,20220721,000000,22.4377,22.8146,22.4377,22.8146,18261.201805231,0
+ALRS.US,D,20220722,000000,22.8146,22.9436,22.4575,22.5071,30080.47584545,0
+ALRS.US,D,20220725,000000,22.5666,22.7055,22.2591,22.4377,15369.895259057,0
+ALRS.US,D,20220726,000000,22.4575,22.5765,22.269,22.4129,15861.860947527,0
+ALRS.US,D,20220727,000000,20.0372,22.2591,20.0372,21.8227,86997.276746397,0
+ALRS.US,D,20220728,000000,21.3267,23.5238,21.3267,23.3899,164598.81534414,0
+ALRS.US,D,20220729,000000,24.3521,25.4928,24.3521,24.4414,70086.964331638,0
+ALRS.US,D,20220801,000000,24.4017,24.9274,24.1339,24.6794,26227.416703373,0
+ALRS.US,D,20220802,000000,24.8084,24.8679,24.0347,24.2232,17508.131376364,0
+ALRS.US,D,20220803,000000,24.2926,24.7985,24.2529,24.3025,11986.623024412,0
+ALRS.US,D,20220804,000000,24.1339,24.5009,24.1339,24.4215,13511.918283952,0
+ALRS.US,D,20220805,000000,24.1835,24.6199,24.1835,24.3719,12855.627990522,0
+ALRS.US,D,20220808,000000,24.6745,24.7489,24.3124,24.4414,20780.50970582,0
+ALRS.US,D,20220809,000000,24.4414,24.4414,24.0148,24.2033,12755.823475852,0
+ALRS.US,D,20220810,000000,24.4315,25.0068,24.2232,24.4315,25712.264107454,0
+ALRS.US,D,20220811,000000,24.6695,24.6695,24.243,24.4017,11291.01580096,0
+ALRS.US,D,20220812,000000,24.6199,24.8778,24.2827,24.8778,27196.226184152,0
+ALRS.US,D,20220815,000000,24.7786,24.9473,24.0969,24.7985,28841.488486577,0
+ALRS.US,D,20220816,000000,24.7985,25.0346,24.3324,24.7786,59556.075844421,0
+ALRS.US,D,20220817,000000,24.5207,24.7737,22.8146,23.5784,77671.099320086,0
+ALRS.US,D,20220818,000000,23.6379,24.7687,23.509,24.3422,25775.776071334,0
+ALRS.US,D,20220819,000000,24.3521,24.4414,24.0446,24.243,37040.580585614,0
+ALRS.US,D,20220822,000000,24.2033,24.9969,23.4098,24.3223,71000.326859822,0
+ALRS.US,D,20220823,000000,24.5207,24.5207,23.7966,23.9553,24001.473588326,0
+ALRS.US,D,20220824,000000,24.0049,24.3025,24.0049,24.1041,22002.35891571,0
+ALRS.US,D,20220825,000000,24.1537,24.5307,24.1537,24.4811,17464.781940699,0
+ALRS.US,D,20220826,000000,24.4116,24.5455,23.7272,23.8264,15815.48713263,0
+ALRS.US,D,20220829,000000,23.8065,23.8065,23.3874,23.5784,28374.725958377,0
+ALRS.US,D,20220830,000000,23.6776,23.8264,23.4197,23.7371,20202.853272432,0
+ALRS.US,D,20220831,000000,23.7569,23.9454,23.3899,23.5685,30905.123249485,0
+ALRS.US,D,20220901,000000,23.5685,23.6082,23.0973,23.3701,29642.948983163,0
+ALRS.US,D,20220902,000000,23.4544,23.5784,23.013,23.1221,20915.598644868,0
+ALRS.US,D,20220906,000000,23.132,23.132,22.765,22.8642,27191.185552098,0
+ALRS.US,D,20220907,000000,22.7452,23.4594,22.7452,23.3304,28438.237922257,0
+ALRS.US,D,20220908,000000,23.132,23.6776,22.9832,23.6082,21517.450112115,0
+ALRS.US,D,20220909,000000,23.6478,24.0148,23.5486,23.8958,26453.237019392,0
+ALRS.US,D,20220912,000000,23.995,24.3323,23.876,24.0942,23466.158464192,0
+ALRS.US,D,20220913,000000,23.6379,23.6379,23.0626,23.2213,41353.345371016,0
+ALRS.US,D,20220914,000000,23.3106,23.5486,23.1519,23.4098,72810.921893619,0
+ALRS.US,D,20220915,000000,23.2312,23.7321,23.2312,23.4395,102843.00767135,0
+ALRS.US,D,20220916,000000,23.3106,23.4792,22.6113,22.894,203043.71602,0
+ALRS.US,D,20220919,000000,22.7551,23.8065,22.7551,23.6181,70682.76704042,0
+ALRS.US,D,20220920,000000,23.4296,23.7966,23.3701,23.5586,69202.837469366,0
+ALRS.US,D,20220921,000000,23.5784,23.8065,23.2511,23.3701,34234.964784357,0
+ALRS.US,D,20220922,000000,23.261,23.2709,22.7948,23.0626,26935.121443754,0
+ALRS.US,D,20220923,000000,22.9832,22.9832,22.2591,22.4079,47873.90699607,0
+ALRS.US,D,20220926,000000,22.3484,22.822,21.9127,22.3881,59595.392774442,0
+ALRS.US,D,20220927,000000,22.4674,22.6162,21.7135,21.8127,44636.813090992,0
+ALRS.US,D,20220928,000000,21.9119,22.3583,21.8227,22.15,53323.838372855,0
+ALRS.US,D,20220929,000000,22.27,22.3475,21.98,22.07,43037,0
+ALRS.US,D,20220930,000000,22.08,22.5,21.86,22.1,42334,0
+ALRS.US,D,20221003,000000,22.14,22.49,22.14,22.3,29047,0
+ALRS.US,D,20221004,000000,22.47,23.12,22.47,22.94,35514,0
+ALRS.US,D,20221005,000000,22.85,22.85,22.55,22.68,17152,0
+ALRS.US,D,20221006,000000,22.61,22.73,22.33,22.46,16625,0
+ALRS.US,D,20221007,000000,22.38,22.38,21.94,22.06,21671,0
+ALRS.US,D,20221010,000000,22.01,22.2,21.41,21.46,36641,0
+ALRS.US,D,20221011,000000,21.44,21.63,21.19,21.3,24194,0
+ALRS.US,D,20221012,000000,21.48,21.8099,21.19,21.55,17084,0
+ALRS.US,D,20221013,000000,21.29,22.54,21.29,22.4,32975,0
+ALRS.US,D,20221014,000000,22.41,22.41,21.94,22.03,20695,0
+ALRS.US,D,20221017,000000,22.5,23.1,22.12,22.42,22415,0
+ALRS.US,D,20221018,000000,22.71,22.78,22.31,22.41,22658,0
+ALRS.US,D,20221019,000000,22.24,22.44,22.04,22.41,33493,0
+ALRS.US,D,20221020,000000,22.13,22.34,21.51,21.61,21517,0
+ALRS.US,D,20221021,000000,21.74,22.17,21.58,21.92,29805,0
+ALRS.US,D,20221024,000000,21.97,22.15,21.89,22.08,14200,0
+ALRS.US,D,20221025,000000,22.15,22.5899,22.12,22.3,25488,0
+ALRS.US,D,20221026,000000,22.42,22.54,21.94,22.18,27055,0
+ALRS.US,D,20221027,000000,22.5,22.6,21.57,21.82,17066,0
+ALRS.US,D,20221028,000000,21.93,22.55,21.72,22.26,30063,0
+ALRS.US,D,20221031,000000,22.25,22.52,21.98,22.3,29870,0
+ALRS.US,D,20221101,000000,22.5,22.5,21.95,22,14584,0
+ALRS.US,D,20221102,000000,22.02,22.45,21.52,21.62,26069,0
+ALRS.US,D,20221103,000000,21.51,21.51,21.1,21.19,16285,0
+ALRS.US,D,20221104,000000,21.19,21.78,21.19,21.7,23172,0
+ALRS.US,D,20221107,000000,21.9,21.9,21.49,21.7,20306,0
+ALRS.US,D,20221108,000000,21.7,21.74,21.505,21.69,27352,0
+ALRS.US,D,20221109,000000,21.65,21.88,21.208,21.77,150747,0
+ALRS.US,D,20221110,000000,22.14,23.95,22.09,23.95,62219,0
+ALRS.US,D,20221111,000000,23.98,24,22.7,23.25,44275,0
+ALRS.US,D,20221114,000000,23.18,23.24,22.79,22.99,23159,0
+ALRS.US,D,20221115,000000,23.15,23.18,22.85,23.03,24041,0
+ALRS.US,D,20221116,000000,23.03,23.12,22.7301,23.01,19318,0
+ALRS.US,D,20221117,000000,22.72,23.31,22.72,23.16,22540,0
+ALRS.US,D,20221118,000000,23.6,23.6,23,23.35,28355,0
+ALRS.US,D,20221121,000000,23.48,23.53,23.2001,23.41,15507,0
+ALRS.US,D,20221122,000000,23.61,23.855,23.275,23.55,12193,0
+ALRS.US,D,20221123,000000,23.54,23.88,23.5091,23.65,15380,0
+ALRS.US,D,20221125,000000,23.77,23.77,23.46,23.46,3470,0
+ALRS.US,D,20221128,000000,23.35,23.55,23.3,23.5,15970,0
+ALRS.US,D,20221129,000000,23.48,23.73,23.16,23.35,16789,0
+ALRS.US,D,20221130,000000,23.4,23.83,23,23.66,37580,0
+ALRS.US,D,20221201,000000,23.82,23.8826,23.27,23.51,18749,0
+ALRS.US,D,20221202,000000,23.33,23.4,23.07,23.19,34104,0
+ALRS.US,D,20221205,000000,23.01,23.01,22.47,22.85,21009,0
+ALRS.US,D,20221206,000000,22.78,23.17,22.44,23.04,93794,0
+ALRS.US,D,20221207,000000,23.2918,23.2918,22.89,23.06,17805,0
+ALRS.US,D,20221208,000000,23.13,23.36,22.9,23.19,13108,0
+ALRS.US,D,20221209,000000,23.12,23.235,23.01,23.15,17157,0
+ALRS.US,D,20221212,000000,23.21,23.41,23.21,23.35,18721,0
+ALRS.US,D,20221213,000000,23.66,24.16,22.6736,23.54,84710,0
+ALRS.US,D,20221214,000000,23.49,23.595,22.92,23.15,33386,0
+ALRS.US,D,20221215,000000,22.93,23,22.73,22.85,27672,0
+ALRS.US,D,20221216,000000,22.98,23.05,22.43,23.02,171926,0
+ALRS.US,D,20221219,000000,23.02,23.215,22.81,23,39495,0
+ALRS.US,D,20221220,000000,22.9252,23.09,22.92,23.05,22566,0
+ALRS.US,D,20221221,000000,23.23,23.71,23.22,23.45,30053,0
+ALRS.US,D,20221222,000000,23.07,23.23,22.94,23.12,25622,0
+ALRS.US,D,20221223,000000,23.09,23.43,23.09,23.29,13580,0
+ALRS.US,D,20221227,000000,23.43,23.43,22.62,22.82,44033,0
+ALRS.US,D,20221228,000000,22.79,22.89,22.65,22.8,20968,0
+ALRS.US,D,20221229,000000,22.87,23.23,22.87,23.14,39402,0
+ALRS.US,D,20221230,000000,23,23.55,23,23.35,65337,0
+ALRS.US,D,20230103,000000,23.48,23.48,22.445,22.52,46024,0
+ALRS.US,D,20230104,000000,22.73,22.99,22.495,22.61,24821,0
+ALRS.US,D,20230105,000000,22.51,22.51,22.14,22.19,14958,0
+ALRS.US,D,20230106,000000,22.53,22.99,22.19,22.98,18748,0
+ALRS.US,D,20230109,000000,23.05,23.05,22.72,22.8,13489,0
+ALRS.US,D,20230110,000000,22.58,23.29,22.58,23.18,24723,0
+ALRS.US,D,20230111,000000,23.36,23.53,23.0917,23.45,18182,0
+ALRS.US,D,20230112,000000,23.45,23.69,23.45,23.55,24155,0
+ALRS.US,D,20230113,000000,23.36,23.78,23.32,23.55,19966,0
+ALRS.US,D,20230117,000000,23.5,23.65,23.15,23.29,17744,0
+ALRS.US,D,20230118,000000,23.3,23.54,22.77,22.85,10261,0
+ALRS.US,D,20230119,000000,22.62,22.62,22.18,22.44,21406,0
+ALRS.US,D,20230120,000000,22.64,22.81,21.2267,22.81,22099,0
+ALRS.US,D,20230123,000000,22.85,22.97,22.54,22.97,20112,0
+ALRS.US,D,20230124,000000,22.88,22.88,22.61,22.74,15654,0
+ALRS.US,D,20230125,000000,22.59,22.59,22.17,22.5,17491,0
+ALRS.US,D,20230126,000000,20.29,21.3,19.7599,20,169795,0
+ALRS.US,D,20230127,000000,21.01,21.01,19.8448,20.02,33936,0
+ALRS.US,D,20230130,000000,19.8,20.25,19.71,19.84,35739,0
+ALRS.US,D,20230131,000000,19.81,20.76,19.81,20.58,27956,0
+ALRS.US,D,20230201,000000,20.65,20.7,19.93,20.08,51272,0
+ALRS.US,D,20230202,000000,20.23,20.48,19.835,20.48,69553,0
+ALRS.US,D,20230203,000000,20.3,21,20.28,20.78,23139,0
+ALRS.US,D,20230206,000000,20.95,20.95,20.27,20.28,24452,0
+ALRS.US,D,20230207,000000,20.38,20.666,20.032,20.28,37030,0
+ALRS.US,D,20230208,000000,20.14,20.27,19.73,20.11,36036,0
+ALRS.US,D,20230209,000000,20.02,20.06,19.63,19.77,15641,0
+ALRS.US,D,20230210,000000,19.79,20.1,19.79,19.9,22682,0
+ALRS.US,D,20230213,000000,19.86,20.11,19.8,20.06,29591,0
+ALRS.US,D,20230214,000000,19.99,20.02,19.72,19.89,24202,0
+ALRS.US,D,20230215,000000,19.7,20.09,19.7,20.09,14607,0
+ALRS.US,D,20230216,000000,19.63,20.14,19.63,20.05,27548,0
+ALRS.US,D,20230217,000000,20.11,20.29,19.94,20.25,21166,0
+ALRS.US,D,20230221,000000,20.23,20.23,19.6,19.74,54948,0
+ALRS.US,D,20230222,000000,19.67,19.98,19.44,19.92,22919,0
+ALRS.US,D,20230223,000000,19.72,19.92,19.62,19.79,14601,0
+ALRS.US,D,20230224,000000,19.74,19.89,19.5608,19.88,15552,0
+ALRS.US,D,20230227,000000,19.87,20,19.8,19.9,12905,0
+ALRS.US,D,20230228,000000,19.9,20.15,19.87,20,34052,0
+ALRS.US,D,20230301,000000,19.955,19.955,19.78,19.88,14267,0
+ALRS.US,D,20230302,000000,19.94,20,19.795,19.89,19837,0
+ALRS.US,D,20230303,000000,19.88,20.2,19.81,19.88,30256,0
+ALRS.US,D,20230306,000000,20.05,20.05,19.14,19.49,78785,0
+ALRS.US,D,20230307,000000,19.54,19.65,19.06,19.12,29768,0
+ALRS.US,D,20230308,000000,19.24,19.26,18.76,19.21,41684,0
+ALRS.US,D,20230309,000000,19.19,19.34,18.58,18.67,45175,0
+ALRS.US,D,20230310,000000,18.58,18.69,17.28,17.89,69527,0
+ALRS.US,D,20230313,000000,17.59,17.59,15.785,16.59,124111,0
+ALRS.US,D,20230314,000000,17.56,17.845,16.16,16.43,98563,0
+ALRS.US,D,20230315,000000,16.05,16.61,15.76,16.59,98436,0
+ALRS.US,D,20230316,000000,16.38,17.43,16.38,17.11,67249,0
+ALRS.US,D,20230317,000000,17,17.1,16.43,16.44,75721,0
+ALRS.US,D,20230320,000000,16.66,16.945,16.5,16.69,51324,0
+ALRS.US,D,20230321,000000,16.97,17.34,16.97,17.03,52060,0
+ALRS.US,D,20230322,000000,17.03,17.32,16.4,16.4,36610,0
+ALRS.US,D,20230323,000000,16.58,16.92,16.1,16.16,43498,0
+ALRS.US,D,20230324,000000,15.97,16.42,15.8836,16.28,98048,0
+ALRS.US,D,20230327,000000,16.53,16.53,16.31,16.31,59745,0
+ALRS.US,D,20230328,000000,16.35,16.5,16.12,16.25,48475,0
+ALRS.US,D,20230329,000000,16.335,16.335,16.04,16.17,29337,0
+ALRS.US,D,20230330,000000,16.26,16.26,15.52,15.63,41785,0
+ALRS.US,D,20230331,000000,15.77,16.29,15.31,16.05,76220,0
+ALRS.US,D,20230403,000000,16.1,16.31,15.99,16.09,32713,0
+ALRS.US,D,20230404,000000,16.3399,16.3399,15.64,15.8,21579,0
+ALRS.US,D,20230405,000000,15.64,15.91,15.6,15.8,20191,0
+ALRS.US,D,20230406,000000,15.81,16.0936,15.81,16.07,15551,0
+ALRS.US,D,20230410,000000,16.02,16.24,15.92,16.02,30769,0
+ALRS.US,D,20230411,000000,16.08,16.27,16.04,16.18,15513,0
+ALRS.US,D,20230412,000000,16.39,16.39,15.81,15.99,29412,0
+ALRS.US,D,20230413,000000,15.93,15.93,15.58,15.82,48348,0
+ALRS.US,D,20230414,000000,15.9,15.965,15.35,15.54,36008,0
+ALRS.US,D,20230417,000000,15.56,15.81,15.395,15.74,31172,0
+ALRS.US,D,20230418,000000,15.83,15.9,15.515,15.6,38531,0
+ALRS.US,D,20230419,000000,15.6,15.99,15.395,15.63,24125,0
+ALRS.US,D,20230420,000000,15.54,15.88,15.54,15.66,19350,0
+ALRS.US,D,20230421,000000,15.61,15.67,15.45,15.48,16256,0
+ALRS.US,D,20230424,000000,15.52,15.63,15.22,15.37,25155,0
+ALRS.US,D,20230425,000000,15.26,15.35,14.67,14.72,32871,0
+ALRS.US,D,20230426,000000,14.66,14.86,13.96,14.09,43453,0
+ALRS.US,D,20230427,000000,14.2,15.35,14.2,14.77,51473,0
+ALRS.US,D,20230428,000000,14.79,14.98,14.32,14.39,29053,0
+ALRS.US,D,20230501,000000,14.22,14.6105,14.22,14.34,36330,0
+ALRS.US,D,20230502,000000,14.29,14.53,13.73,13.93,57923,0
+ALRS.US,D,20230503,000000,13.99,14.2,13.67,13.7,30271,0
+ALRS.US,D,20230504,000000,13.53,13.83,13.11,13.61,47913,0
+ALRS.US,D,20230505,000000,13.94,14.04,13.71,13.9,39814,0
+ALRS.US,D,20230508,000000,14,14,13.39,13.52,30013,0
+ALRS.US,D,20230509,000000,13.67,13.84,13.385,13.625,26108,0
+ALRS.US,D,20230510,000000,13.71,13.94,13.31,13.59,35102,0
+ALRS.US,D,20230511,000000,13.51,13.81,13.35,13.78,28787,0
+ALRS.US,D,20230512,000000,13.8,14.02,13.645,14.02,30445,0
+ALRS.US,D,20230515,000000,13.81,14.655,13.81,14.32,24848,0
+ALRS.US,D,20230516,000000,14.42,14.48,14.125,14.19,26228,0
+ALRS.US,D,20230517,000000,14.3,14.65,14.05,14.64,43068,0
+ALRS.US,D,20230518,000000,14.67,15.08,14.4,14.86,43447,0
+ALRS.US,D,20230519,000000,15.05,15.1699,14.66,14.81,38771,0
+ALRS.US,D,20230522,000000,14.95,16.5,14.95,16,69459,0
+ALRS.US,D,20230523,000000,16.16,16.99,16.12,16.56,60039,0
+ALRS.US,D,20230524,000000,16.53,16.67,16.355,16.45,53958,0
+ALRS.US,D,20230525,000000,16.5,16.55,16.07,16.37,36931,0
+ALRS.US,D,20230526,000000,16.5,16.755,16.23,16.73,33599,0
+ALRS.US,D,20230530,000000,16.68,17.22,16.68,17.13,53963,0
+ALRS.US,D,20230531,000000,17.12,17.12,16.48,16.67,28445,0
+ALRS.US,D,20230601,000000,16.47,16.925,16.47,16.72,43133,0
+ALRS.US,D,20230602,000000,16.93,17.95,16.93,17.84,62621,0
+ALRS.US,D,20230605,000000,17.76,17.76,17.22,17.26,40558,0
+ALRS.US,D,20230606,000000,17.41,18.45,17.41,18.42,74035,0
+ALRS.US,D,20230607,000000,18.45,19.285,18.43,19.04,78923,0
+ALRS.US,D,20230608,000000,18.94,18.94,18.18,18.63,33228,0
+ALRS.US,D,20230609,000000,18.645,18.7253,18.31,18.44,24260,0
+ALRS.US,D,20230612,000000,18.33,18.69,18.2,18.2,36153,0
+ALRS.US,D,20230613,000000,18.21,18.5,18.2,18.35,52441,0
+ALRS.US,D,20230614,000000,18.32,18.49,17.66,17.85,36404,0
+ALRS.US,D,20230615,000000,17.75,18.35,17.75,18.31,62474,0
+ALRS.US,D,20230616,000000,18.31,19.44,18.05,19.35,314253,0
+ALRS.US,D,20230620,000000,19.11,19.2,18.315,18.58,53074,0
+ALRS.US,D,20230621,000000,18.63,18.74,18.4,18.49,45652,0
+ALRS.US,D,20230622,000000,18.11,18.38,17.91,18.27,34307,0
+ALRS.US,D,20230623,000000,18.04,18.3,17.665,17.98,404798,0
+ALRS.US,D,20230626,000000,18.14,18.58,17.91,18.33,67974,0
+ALRS.US,D,20230627,000000,18.31,18.51,18.21,18.28,41500,0
+ALRS.US,D,20230628,000000,18.2,18.44,18.01,18.27,36026,0
+ALRS.US,D,20230629,000000,18.37,18.68,18.37,18.47,31769,0
+ALRS.US,D,20230630,000000,18.66,18.66,17.96,17.98,29912,0
+ALRS.US,D,20230703,000000,17.92,18.46,17.92,18.46,21010,0
+ALRS.US,D,20230705,000000,18.23,18.29,17.84,17.87,33136,0
+ALRS.US,D,20230706,000000,17.79,17.79,17.1,17.35,35870,0
+ALRS.US,D,20230707,000000,17.45,18.09,17.45,17.83,86682,0
+ALRS.US,D,20230710,000000,17.73,17.97,17.53,17.63,45833,0
+ALRS.US,D,20230711,000000,17.75,17.81,17.435,17.6,26315,0
+ALRS.US,D,20230712,000000,17.95,18.57,17.95,18.31,44174,0
+ALRS.US,D,20230713,000000,18.44,18.55,18.28,18.4,47752,0
+ALRS.US,D,20230714,000000,18.43,18.48,18.11,18.37,37966,0
+ALRS.US,D,20230717,000000,18.41,18.74,18.41,18.57,37455,0
+ALRS.US,D,20230718,000000,18.51,19.0799,18.5,18.87,31015,0
+ALRS.US,D,20230719,000000,18.93,19.16,18.9,19.1,31710,0
+ALRS.US,D,20230720,000000,19,19.29,18.94,19.24,29288,0
+ALRS.US,D,20230721,000000,19.24,19.24,18.62,18.63,25136,0
+ALRS.US,D,20230724,000000,18.6,19.395,18.6,19.26,22687,0
+ALRS.US,D,20230725,000000,19.2,19.38,18.71,19.23,66184,0
+ALRS.US,D,20230726,000000,19.25,19.5,19.18,19.43,48566,0
+ALRS.US,D,20230727,000000,19.74,20.42,19.375,19.59,80619,0
+ALRS.US,D,20230728,000000,19.81,20.145,19.5525,19.75,21454,0
+ALRS.US,D,20230731,000000,19.78,19.885,19.605,19.78,20039,0
+ALRS.US,D,20230801,000000,19.79,19.975,19.38,19.93,23926,0
+ALRS.US,D,20230802,000000,19.72,20.08,19.66,19.76,30980,0
+ALRS.US,D,20230803,000000,19.7112,19.9,19.54,19.62,24154,0
+ALRS.US,D,20230804,000000,19.67,20.01,19.61,19.79,27619,0
+ALRS.US,D,20230807,000000,19.82,20.34,19.82,20.26,21127,0
+ALRS.US,D,20230808,000000,20.02,20.25,19.82,20.25,16105,0
+ALRS.US,D,20230809,000000,20.27,20.27,19.7,19.71,18158,0
+ALRS.US,D,20230810,000000,19.71,19.83,19.01,19.54,92092,0
+ALRS.US,D,20230811,000000,19.46,19.46,18.85,19.28,41574,0
+ALRS.US,D,20230814,000000,19.02,19.37,18.995,19.23,22421,0
+ALRS.US,D,20230815,000000,19,19,18.67,18.78,30998,0
+ALRS.US,D,20230816,000000,18.75,18.84,18.37,18.41,22969,0
+ALRS.US,D,20230817,000000,18.51,18.89,18.51,18.84,17645,0
+ALRS.US,D,20230818,000000,18.64,18.91,18.64,18.82,17700,0
+ALRS.US,D,20230821,000000,18.84,18.84,18.49,18.51,9129,0
+ALRS.US,D,20230822,000000,18.61,18.61,18.25,18.29,16271,0
+ALRS.US,D,20230823,000000,18.41,18.6,18.325,18.54,17689,0
+ALRS.US,D,20230824,000000,18.42,18.9,18.34,18.48,23718,0
+ALRS.US,D,20230825,000000,18.49,18.929,18.49,18.65,16190,0
+ALRS.US,D,20230828,000000,18.81,19.1,18.71,18.77,15818,0
+ALRS.US,D,20230829,000000,18.695,19.1,18.695,19.06,19536,0
+ALRS.US,D,20230830,000000,19.03,19.1699,19.01,19.12,19609,0
+ALRS.US,D,20230831,000000,19.26,19.53,19.1525,19.5,25609,0
+ALRS.US,D,20230901,000000,19.68,20.19,19.68,20.15,27113,0
+ALRS.US,D,20230905,000000,20.06,20.06,19.87,19.96,37324,0
+ALRS.US,D,20230906,000000,19.96,19.96,19.55,19.68,36159,0
+ALRS.US,D,20230907,000000,19.69,19.69,19.08,19.2,89406,0
+ALRS.US,D,20230908,000000,19.19,19.19,17.9,17.99,38988,0
+ALRS.US,D,20230911,000000,18.35,18.48,18.11,18.48,15735,0
+ALRS.US,D,20230912,000000,18.38,18.92,18.38,18.88,29278,0
+ALRS.US,D,20230913,000000,18.59,18.8,18.49,18.5,15499,0
+ALRS.US,D,20230914,000000,18.48,18.98,18.34,18.98,20687,0
+ALRS.US,D,20230915,000000,18.98,18.98,18.36,18.62,85942,0
+ALRS.US,D,20230918,000000,18.3,18.35,17.82,17.89,23573,0
+ALRS.US,D,20230919,000000,17.85,18.11,17.85,18.06,10284,0
+ALRS.US,D,20230920,000000,18.1,18.3,17.79,17.79,13602,0
+ALRS.US,D,20230921,000000,17.73,18.03,17.685,17.83,20842,0
+ALRS.US,D,20230922,000000,17.89,17.92,17.69,17.74,16937,0
+ALRS.US,D,20230925,000000,18.1399,18.1399,17.67,18.07,15302,0
+ALRS.US,D,20230926,000000,18.11,18.29,17.86,17.87,20606,0
+ALRS.US,D,20230927,000000,17.87,18.3599,17.87,18.1,31413,0
+ALRS.US,D,20230928,000000,18.23,18.23,17.83,18,13300,0
+ALRS.US,D,20230929,000000,18.15,18.3,17.84,18.18,40645,0
+ALRS.US,D,20231002,000000,18.02,18.1758,17.68,17.77,26987,0
+ALRS.US,D,20231003,000000,17.76,17.76,17.2,17.31,22300,0
+ALRS.US,D,20231004,000000,17.25,17.625,17.22,17.54,35742,0
+ALRS.US,D,20231005,000000,17.54,17.705,17.46,17.64,29477,0
+ALRS.US,D,20231006,000000,17.35,17.98,17.27,17.75,38400,0
+ALRS.US,D,20231009,000000,17.58,17.93,17.52,17.84,32854,0
+ALRS.US,D,20231010,000000,18.25,18.4,18.2,18.2,19872,0
+ALRS.US,D,20231011,000000,18.36,18.715,18.15,18.39,22653,0
+ALRS.US,D,20231012,000000,18.43,18.43,17.945,18.05,19614,0
+ALRS.US,D,20231013,000000,18.21,18.21,17.32,17.48,37229,0
+ALRS.US,D,20231016,000000,17.72,17.9716,17.6,17.68,43808,0
+ALRS.US,D,20231017,000000,17.92,18.25,17.68,18.07,36555,0
+ALRS.US,D,20231018,000000,17.89,17.92,17.69,17.76,27418,0
+ALRS.US,D,20231019,000000,17.69,17.91,17.68,17.7,20978,0
+ALRS.US,D,20231020,000000,17.78,17.78,17.54,17.68,28136,0
+ALRS.US,D,20231023,000000,17.67,18.05,17.59,17.8,39641,0
+ALRS.US,D,20231024,000000,17.98,17.98,17.51,17.52,17820,0
+ALRS.US,D,20231025,000000,16.8,17.72,16.8,17.47,33088,0
+ALRS.US,D,20231026,000000,17.62,18.2,17.62,17.76,30998,0
+ALRS.US,D,20231027,000000,17.63,17.63,17.2563,17.35,26535,0
+ALRS.US,D,20231030,000000,17.55,17.68,17.11,17.23,27792,0
+ALRS.US,D,20231031,000000,17.11,17.36,17.07,17.31,32686,0
+ALRS.US,D,20231101,000000,17.5,17.8,17.38,17.4,54495,0
+ALRS.US,D,20231102,000000,17.5,18.02,17.37,18.01,54648,0
+ALRS.US,D,20231103,000000,18.34,18.57,17.93,18.02,71040,0
+ALRS.US,D,20231106,000000,17.9125,17.955,17.79,17.83,19866,0
+ALRS.US,D,20231107,000000,18,18,17.74,17.86,41035,0
+ALRS.US,D,20231108,000000,17.955,17.955,17.41,17.58,34770,0
+ALRS.US,D,20231109,000000,17.57,17.7,17.38,17.42,31371,0
+ALRS.US,D,20231110,000000,17.35,17.6,17.35,17.5,44882,0
+ALRS.US,D,20231113,000000,17.75,17.75,17.5,17.63,30833,0
+ALRS.US,D,20231114,000000,18,19.12,18,19.12,91560,0
+ALRS.US,D,20231115,000000,19.04,19.62,19.04,19.25,45239,0
+ALRS.US,D,20231116,000000,19.33,19.33,18.91,19.01,19040,0
+ALRS.US,D,20231117,000000,18.94,19.11,18.94,19.03,31523,0
+ALRS.US,D,20231120,000000,19.03,19.2,18.6,18.71,19399,0
+ALRS.US,D,20231121,000000,18.61,18.64,18.34,18.38,14470,0
+ALRS.US,D,20231122,000000,18.59,18.59,18.42,18.48,13196,0
+ALRS.US,D,20231124,000000,18.39,18.81,18.235,18.62,6121,0
+ALRS.US,D,20231127,000000,18.47,18.67,18.43,18.56,18767,0
+ALRS.US,D,20231128,000000,18.57,18.67,18.12,18.12,11676,0
+ALRS.US,D,20231129,000000,18.34,18.57,18.05,18.32,14147,0
+ALRS.US,D,20231130,000000,18.41,18.41,18.155,18.27,17412,0
+ALRS.US,D,20231201,000000,18.14,18.88,18.128,18.74,38853,0
+ALRS.US,D,20231204,000000,18.68,18.98,18.66,18.83,53626,0
+ALRS.US,D,20231205,000000,18.75,18.945,18.635,18.7,22329,0
+ALRS.US,D,20231206,000000,18.88,19.25,18.705,18.81,55400,0
+ALRS.US,D,20231207,000000,18.63,19.14,18.595,19.13,26629,0
+ALRS.US,D,20231208,000000,19.27,19.34,18.97,19.06,26644,0
+ALRS.US,D,20231211,000000,19.18,19.18,18.84,19.08,37764,0
+ALRS.US,D,20231212,000000,19.15,19.34,18.98,19.19,37691,0
+ALRS.US,D,20231213,000000,19.31,20.96,19.31,20.87,136976,0
+ALRS.US,D,20231214,000000,20.87,21.57,18.78,21.25,123450,0
+ALRS.US,D,20231215,000000,22.33,22.62,21.36,22.55,227774,0
+ALRS.US,D,20231218,000000,22.55,22.6,21.86,21.91,63782,0
+ALRS.US,D,20231219,000000,21.92,22.21,21.69,22.06,58626,0
+ALRS.US,D,20231220,000000,21.95,22.7572,21.67,21.92,68549,0
+ALRS.US,D,20231221,000000,22.3,22.56,22.21,22.39,95423,0
+ALRS.US,D,20231222,000000,22.5,22.72,22.29,22.5,113163,0
+ALRS.US,D,20231226,000000,22.26,22.77,22.25,22.7,69859,0
+ALRS.US,D,20231227,000000,22.63,22.89,22.58,22.81,44270,0
+ALRS.US,D,20231228,000000,22.68,22.8,22.45,22.56,24168,0
+ALRS.US,D,20231229,000000,22.56,22.56,22.07,22.39,62652,0
+ALRS.US,D,20240102,000000,22.32,22.65,22,22.09,57527,0
+ALRS.US,D,20240103,000000,22.01,22.09,21.6,21.6,47054,0
+ALRS.US,D,20240104,000000,21.73,22,21.67,21.7,38921,0
+ALRS.US,D,20240105,000000,21.52,22.0623,21.38,21.48,79498,0
+ALRS.US,D,20240108,000000,21.35,21.61,21.04,21.58,61276,0
+ALRS.US,D,20240109,000000,21.26,21.6,21.18,21.4,34073,0
+ALRS.US,D,20240110,000000,21.41,21.685,21.15,21.57,49480,0
+ALRS.US,D,20240111,000000,21.42,21.565,21.155,21.41,43356,0
+ALRS.US,D,20240112,000000,21.62,21.74,20.9401,21.06,37761,0
+ALRS.US,D,20240116,000000,20.83,20.96,20.54,20.62,37243,0
+ALRS.US,D,20240117,000000,20.26,20.95,20.26,20.71,36650,0
+ALRS.US,D,20240118,000000,20.76,20.97,20.76,20.89,22301,0
+ALRS.US,D,20240119,000000,21.06,21.24,20.82,21.04,27599,0
+ALRS.US,D,20240122,000000,21.11,21.72,21.11,21.71,33313,0
+ALRS.US,D,20240123,000000,21.89,21.89,21.43,21.66,32690,0
+ALRS.US,D,20240124,000000,21.66,22.03,21.4832,21.74,27970,0
+ALRS.US,D,20240125,000000,21.93,23.05,21.93,23.01,134590,0
+ALRS.US,D,20240126,000000,23.24,23.73,23.13,23.42,31304,0
+ALRS.US,D,20240129,000000,23.65,24.29,23.43,24,42133,0
+ALRS.US,D,20240130,000000,23.98,25.85,23.85,24.5,161480,0
+ALRS.US,D,20240131,000000,24.39,24.69,22.68,22.71,59616,0
+ALRS.US,D,20240201,000000,23.01,23.33,22.28,23.28,131914,0
+ALRS.US,D,20240202,000000,23.15,23.15,22.27,22.51,33443,0
+ALRS.US,D,20240205,000000,22.23,22.47,21.9,22.25,60469,0
+ALRS.US,D,20240206,000000,22.27,22.52,22,22.23,74422,0
+ALRS.US,D,20240207,000000,22.15,22.7499,21.51,22.05,42883,0
+ALRS.US,D,20240208,000000,22.17,22.45,21.26,22.24,39301,0
+ALRS.US,D,20240209,000000,22.4,22.6,22.03,22.49,28189,0
+ALRS.US,D,20240212,000000,22.91,23.33,22.8903,23.17,53673,0
+ALRS.US,D,20240213,000000,22.3,22.49,21.45,21.61,53510,0
+ALRS.US,D,20240214,000000,21.94,22.27,21.3691,21.87,33439,0
+ALRS.US,D,20240215,000000,22.14,23.01,21.88,22.98,64463,0
+ALRS.US,D,20240216,000000,22.84,23.46,22.73,22.86,35543,0
+ALRS.US,D,20240220,000000,22.49,22.68,22.25,22.25,13536,0
+ALRS.US,D,20240221,000000,22.32,22.32,21.87,22.24,17675,0
+ALRS.US,D,20240222,000000,22.11,22.45,21.67,21.72,32233,0
+ALRS.US,D,20240223,000000,21.439,21.955,21.439,21.73,12539,0
+ALRS.US,D,20240226,000000,21.97,22.55,21.71,21.84,28583,0
+ALRS.US,D,20240227,000000,21.94,22.035,21.7,21.78,31708,0
+ALRS.US,D,20240228,000000,21.58,22.03,21.45,21.55,20885,0
+ALRS.US,D,20240229,000000,22.06,22.06,21.1,21.81,49181,0
+ALRS.US,D,20240301,000000,21.78,22.11,21.58,21.7,38074,0
+ALRS.US,D,20240304,000000,21.63,22.19,21.4601,21.89,51375,0
+ALRS.US,D,20240305,000000,21.2275,22.1,21.2275,22,40004,0
+ALRS.US,D,20240306,000000,22.08,22.57,21.89,22,37737,0
+ALRS.US,D,20240307,000000,21.95,22.36,21.82,22,45414,0
+ALRS.US,D,20240308,000000,22.1,22.2,21.95,22.12,27160,0
+ALRS.US,D,20240311,000000,22.07,22.42,21.71,22,35149,0
+ALRS.US,D,20240312,000000,21.8829,22.26,21.8829,22.26,35000,0
+ALRS.US,D,20240313,000000,22.11,22.37,21.98,22.17,45654,0
+ALRS.US,D,20240314,000000,21.98,22,21.13,21.42,45479,0
+ALRS.US,D,20240315,000000,21.26,21.35,21.04,21.12,114196,0
+ALRS.US,D,20240318,000000,21.03,21.17,20.55,20.82,32961,0
+ALRS.US,D,20240319,000000,20.8,21.14,20.55,20.92,14280,0
+ALRS.US,D,20240320,000000,20.8,22.04,20.8,21.91,27531,0
+ALRS.US,D,20240321,000000,22.05,22.23,21.475,21.98,36461,0
+ALRS.US,D,20240322,000000,22.05,22.05,21.25,21.34,16704,0
+ALRS.US,D,20240325,000000,21.47,21.645,21.4,21.45,14905,0
+ALRS.US,D,20240326,000000,21.5,21.5,20.9582,21.12,24760,0
+ALRS.US,D,20240327,000000,21.35,21.72,21.03,21.72,34339,0
+ALRS.US,D,20240328,000000,21.74,21.9,21.4701,21.83,32962,0
+ALRS.US,D,20240401,000000,21.86,21.86,21.3,21.39,17606,0
+ALRS.US,D,20240402,000000,21.14,21.21,20.83,20.94,19006,0
+ALRS.US,D,20240403,000000,20.95,21.48,20.88,21.08,24037,0
+ALRS.US,D,20240404,000000,21.42,21.43,20.72,20.93,26732,0
+ALRS.US,D,20240405,000000,20.9,21.005,20.6987,20.85,13584,0
+ALRS.US,D,20240408,000000,21.1136,21.13,20.91,21.08,8728,0
+ALRS.US,D,20240409,000000,21.22,21.28,20.85,20.85,11075,0
+ALRS.US,D,20240410,000000,20.36,21.05,19.73,19.9,52285,0
+ALRS.US,D,20240411,000000,19.82,20,19.8,19.97,21564,0
+ALRS.US,D,20240412,000000,19.9,20.23,19.74,20,34149,0
+ALRS.US,D,20240415,000000,19.99,20.09,19.87,19.94,29899,0
+ALRS.US,D,20240416,000000,19.69,20.06,19.66,19.95,26202,0
+ALRS.US,D,20240417,000000,19.79,20.25,19.79,19.92,22658,0
+ALRS.US,D,20240418,000000,19.82,20.19,19.82,19.9,41394,0
+ALRS.US,D,20240419,000000,19.84,20.76,19.84,20.75,81546,0
+ALRS.US,D,20240422,000000,20.365,21.24,20.365,21.14,16406,0
+ALRS.US,D,20240423,000000,21.07,21.4,20.98,20.98,22703,0
+ALRS.US,D,20240424,000000,20.73,21.3261,20.73,21,30425,0
+ALRS.US,D,20240425,000000,20.54,20.81,20.36,20.54,79003,0
+ALRS.US,D,20240426,000000,20.61,20.61,20.13,20.3,24403,0
+ALRS.US,D,20240429,000000,20.2,20.3,19.9,20.04,50065,0
+ALRS.US,D,20240430,000000,19.75,20,19.47,19.7,58208,0
+ALRS.US,D,20240501,000000,19.85,20.065,19.6,19.79,47689,0
+ALRS.US,D,20240502,000000,19.94,19.94,19.52,19.79,41874,0
+ALRS.US,D,20240503,000000,20.09,20.19,19.81,19.96,35809,0
+ALRS.US,D,20240506,000000,20.05,20.13,19.765,20.07,60408,0
+ALRS.US,D,20240507,000000,19.91,20.495,19.85,20.18,199509,0
+ALRS.US,D,20240508,000000,19.92,20.33,19.92,20.25,86164,0
+ALRS.US,D,20240509,000000,20.185,20.535,20,20.44,52057,0
+ALRS.US,D,20240510,000000,20.59,20.59,20.15,20.37,25358,0
+ALRS.US,D,20240513,000000,20.54,20.82,20.44,20.54,19315,0
+ALRS.US,D,20240514,000000,20.81,20.94,20.6117,20.69,27930,0
+ALRS.US,D,20240515,000000,20.35,20.75,19.52,19.73,241445,0
+ALRS.US,D,20240516,000000,19.91,20.155,19.35,19.74,196037,0
+ALRS.US,D,20240517,000000,19.74,19.8,19.61,19.75,114688,0
+ALRS.US,D,20240520,000000,19.66,19.8,19.46,19.54,81227,0
+ALRS.US,D,20240521,000000,19.55,19.74,19.42,19.68,51329,0
+ALRS.US,D,20240522,000000,19.58,19.72,19.08,19.27,62408,0
+ALRS.US,D,20240523,000000,19.29,19.31,19.04,19.25,58237,0
+ALRS.US,D,20240524,000000,19.45,19.64,19.21,19.53,95847,0
+ALRS.US,D,20240528,000000,19.55,19.55,19.15,19.24,86620,0
+ALRS.US,D,20240529,000000,19.01,19.01,18.6,18.73,60475,0
+ALRS.US,D,20240530,000000,18.99,19.22,18.89,19.18,48763,0
+ALRS.US,D,20240531,000000,19.28,19.5205,19.105,19.34,45192,0
+ALRS.US,D,20240603,000000,19.56,19.56,19.05,19.26,51765,0
+ALRS.US,D,20240604,000000,19.05,19.37,19.03,19.17,63364,0
+ALRS.US,D,20240605,000000,19.22,19.45,18.94,19.2,67394,0
+ALRS.US,D,20240606,000000,19.28,19.29,18.91,19.01,31650,0
+ALRS.US,D,20240607,000000,18.88,19.002,18.58,18.77,51705,0
+ALRS.US,D,20240610,000000,18.69,18.69,18.47,18.55,28508,0
+ALRS.US,D,20240611,000000,18.39,18.76,18.09,18.74,133896,0
+ALRS.US,D,20240612,000000,19.27,19.27,18.63,18.72,74399,0
+ALRS.US,D,20240613,000000,18.72,18.93,18.25,18.8,50712,0
+ALRS.US,D,20240614,000000,18.32,18.5,18.19,18.38,27480,0
+ALRS.US,D,20240617,000000,18.21,18.54,18.19,18.5,24767,0
+ALRS.US,D,20240618,000000,18.7,18.76,18.44,18.69,42499,0
+ALRS.US,D,20240620,000000,18.54,18.64,18.47,18.53,36457,0
+ALRS.US,D,20240621,000000,18.59,18.59,18.21,18.23,80631,0
+ALRS.US,D,20240624,000000,18.24,18.575,18.16,18.39,101072,0
+ALRS.US,D,20240625,000000,18.33,18.68,18.33,18.56,25543,0
+ALRS.US,D,20240626,000000,18.41,18.72,18.41,18.44,45459,0
+ALRS.US,D,20240627,000000,18.46,18.55,18.34,18.38,81477,0
+ALRS.US,D,20240628,000000,18.54,19.91,18.34,19.61,426042,0
+ALRS.US,D,20240701,000000,19.51,19.62,19.24,19.33,65160,0
+ALRS.US,D,20240702,000000,19.43,19.68,19.412,19.54,25286,0
+ALRS.US,D,20240703,000000,19.49,19.49,19.03,19.1,9401,0
+ALRS.US,D,20240705,000000,19.03,19.03,18.485,18.54,41265,0
+ALRS.US,D,20240708,000000,18.75,18.92,18.595,18.74,25079,0
+ALRS.US,D,20240709,000000,18.75,18.945,18.6807,18.92,14198,0
+ALRS.US,D,20240710,000000,19.02,19.37,18.94,19.35,37389,0
+ALRS.US,D,20240711,000000,19.76,20.68,19.6,20.62,78383,0
+ALRS.US,D,20240712,000000,20.98,20.98,20.39,20.44,41864,0
+ALRS.US,D,20240715,000000,20.71,21.43,20.11,21.23,66446,0
+ALRS.US,D,20240716,000000,21.5,21.93,21.37,21.86,106786,0
+ALRS.US,D,20240717,000000,21.75,22.135,21.7382,21.99,68253,0
+ALRS.US,D,20240718,000000,21.8,22.17,21.45,21.52,46225,0
+ALRS.US,D,20240719,000000,21.57,21.84,21.4,21.44,20449,0
+ALRS.US,D,20240722,000000,21.48,22.37,21.432,22.27,65072,0
+ALRS.US,D,20240723,000000,22.2,22.59,22.2,22.27,64751,0
+ALRS.US,D,20240724,000000,22.26,22.63,21.94,21.94,66190,0
+ALRS.US,D,20240725,000000,22.08,22.43,21.685,22,46073,0
+ALRS.US,D,20240726,000000,22.32,22.6,21.71,22.09,78915,0
+ALRS.US,D,20240729,000000,22.17,22.509,22.025,22.2,60561,0
+ALRS.US,D,20240730,000000,22.34,22.44,22.1815,22.29,34353,0
+ALRS.US,D,20240731,000000,22.33,22.79,22.01,22.45,140585,0
+ALRS.US,D,20240801,000000,22.52,22.52,21.22,21.5,58582,0
+ALRS.US,D,20240802,000000,20.81,21.48,20.81,20.91,59538,0
+ALRS.US,D,20240805,000000,20.19,20.253,19.73,20,45764,0
+ALRS.US,D,20240806,000000,19.97,20.6,19.85,20.48,47602,0
+ALRS.US,D,20240807,000000,20.515,20.59,20.31,20.41,59528,0
+ALRS.US,D,20240808,000000,20.56,20.84,20.42,20.84,25413,0
+ALRS.US,D,20240809,000000,20.86,21.05,20.69,20.96,53195,0
+ALRS.US,D,20240812,000000,20.96,21.14,20.36,20.65,37633,0
+ALRS.US,D,20240813,000000,20.61,21.18,20.61,20.99,35330,0
+ALRS.US,D,20240814,000000,21,21.055,20.78,20.87,30695,0
+ALRS.US,D,20240815,000000,21.39,21.585,21.157,21.32,32392,0
+ALRS.US,D,20240816,000000,21.32,21.815,21.32,21.75,29493,0
+ALRS.US,D,20240819,000000,21.865,22,21.7,21.85,27545,0
+ALRS.US,D,20240820,000000,21.85,21.85,21.37,21.39,31832,0
+ALRS.US,D,20240821,000000,21.29,21.61,21.27,21.49,16325,0
+ALRS.US,D,20240822,000000,21.45,21.6,21.41,21.53,17332,0
+ALRS.US,D,20240823,000000,21.74,22.785,21.71,22.48,51209,0
+ALRS.US,D,20240826,000000,22.54,22.7,22.04,22.07,69104,0
+ALRS.US,D,20240827,000000,22.075,22.25,22.03,22.09,22125,0
+ALRS.US,D,20240828,000000,22.42,22.45,22,22.23,24973,0
+ALRS.US,D,20240829,000000,22.5,22.6,22.05,22.5,22164,0
+ALRS.US,D,20240830,000000,22.5,22.68,22.1,22.45,17552,0
+ALRS.US,D,20240903,000000,22.15,22.365,22.15,22.26,28070,0
+ALRS.US,D,20240904,000000,22.25,22.34,21.5,21.54,42875,0
+ALRS.US,D,20240905,000000,21.69,21.69,21.41,21.44,15796,0
+ALRS.US,D,20240906,000000,21.57,21.57,21.0949,21.25,28992,0
+ALRS.US,D,20240909,000000,21.26,21.49,21.25,21.32,40709,0
+ALRS.US,D,20240910,000000,21.22,21.44,21.13,21.32,29475,0
+ALRS.US,D,20240911,000000,21.1,21.11,20.75,21.04,31183,0
+ALRS.US,D,20240912,000000,21.05,21.28,20.93,21.12,16453,0
+ALRS.US,D,20240913,000000,21.27,21.64,21.18,21.52,29440,0
+ALRS.US,D,20240916,000000,21.66,21.66,21.3,21.57,42484,0
+ALRS.US,D,20240917,000000,22.13,22.44,21.9,21.94,50201,0
+ALRS.US,D,20240918,000000,21.945,22.85,21.9,22.44,57764,0
+ALRS.US,D,20240919,000000,22.71,22.9,22.415,22.83,33763,0
+ALRS.US,D,20240920,000000,22.56,22.56,22.04,22.06,122831,0
+ALRS.US,D,20240923,000000,22.06,22.06,21.79,21.81,28401,0
+ALRS.US,D,20240924,000000,21.63,22.01,21.63,21.83,22979,0
+ALRS.US,D,20240925,000000,21.85,21.96,21.6794,21.82,32331,0
+ALRS.US,D,20240926,000000,22.05,22.17,21.74,21.93,28132,0
+ALRS.US,D,20240927,000000,22.2,22.53,21.965,22.31,70220,0
+ALRS.US,D,20240930,000000,22.38,22.88,22.07,22.88,71141,0
+ALRS.US,D,20241001,000000,22.21,22.525,21.89,21.96,63801,0
+ALRS.US,D,20241002,000000,21.92,22.16,21.835,22.06,42770,0
+ALRS.US,D,20241003,000000,21.98,22.29,21.92,22.1,32212,0
+ALRS.US,D,20241004,000000,22.41,22.85,22.2181,22.69,59575,0
+ALRS.US,D,20241007,000000,22.67,22.84,22.45,22.79,51377,0
+ALRS.US,D,20241008,000000,22.95,23.5,22.75,22.9,159500,0
+ALRS.US,D,20241009,000000,22.905,23.675,22.25,22.28,1002825,0
+ALRS.US,D,20241010,000000,22.26,23.29,22.14,22.7,276476,0
+ALRS.US,D,20241011,000000,22.9,23.385,22.78,23.23,155866,0
+ALRS.US,D,20241014,000000,23.3,23.66,23.21,23.53,84618,0
+ALRS.US,D,20241015,000000,23.67,24.3,23.51,23.73,117725,0
+ALRS.US,D,20241016,000000,24,24.29,23.725,24.15,95598,0
+ALRS.US,D,20241017,000000,24.19,24.39,23.94,24.36,52656,0
+ALRS.US,D,20241018,000000,24.4,24.405,24.12,24.16,84568,0
+ALRS.US,D,20241021,000000,24.24,24.24,23.33,23.35,79399,0
+ALRS.US,D,20241022,000000,23.25,23.55,23.0815,23.49,40320,0
+ALRS.US,D,20241023,000000,23.45,23.805,23.45,23.65,51347,0
+ALRS.US,D,20241024,000000,23.57,23.84,23.45,23.57,48969,0
+ALRS.US,D,20241025,000000,23.72,23.72,23.22,23.22,54298,0
+ALRS.US,D,20241028,000000,23.33,23.96,23.33,23.89,72455,0
+ALRS.US,D,20241029,000000,23.68,23.93,23.61,23.68,50132,0
+ALRS.US,D,20241030,000000,21.94,21.95,20.16,20.4,131903,0
+ALRS.US,D,20241031,000000,20.24,20.6199,20.1,20.23,83516,0
+ALRS.US,D,20241101,000000,20.32,20.56,20.01,20.12,76978,0
+ALRS.US,D,20241104,000000,20.01,20.47,19.9,20.08,54872,0
+ALRS.US,D,20241105,000000,20.31,20.97,20.21,20.91,75925,0
+ALRS.US,D,20241106,000000,22.34,23.23,22.2,22.33,236433,0
+ALRS.US,D,20241107,000000,22.34,22.8,22.08,22.23,84368,0
+ALRS.US,D,20241108,000000,22.36,22.76,22.23,22.68,62316,0
+ALRS.US,D,20241111,000000,22.83,23.42,22.83,23.17,77663,0
+ALRS.US,D,20241112,000000,22.93,23.36,22.91,23.19,90930,0
+ALRS.US,D,20241113,000000,23.44,23.44,21.1,22.64,101023,0
+ALRS.US,D,20241114,000000,22.86,22.86,22.11,22.15,49542,0
+ALRS.US,D,20241115,000000,22.3,22.45,21.79,22.09,113962,0
+ALRS.US,D,20241118,000000,22.05,22.22,21.82,21.82,44241,0
+ALRS.US,D,20241119,000000,21.63,21.76,21.5601,21.7,35356,0
+ALRS.US,D,20241120,000000,21.63,21.71,21.36,21.5,64283,0
+ALRS.US,D,20241121,000000,21.54,21.995,21.46,21.89,70913,0
+ALRS.US,D,20241122,000000,22.09,22.26,21.891,22.11,44452,0
+ALRS.US,D,20241125,000000,22.39,22.76,22.12,22.14,58474,0
+ALRS.US,D,20241126,000000,22.01,22.2,21.74,21.98,132125,0
+ALRS.US,D,20241127,000000,22.14,22.325,21.72,21.89,79679,0
+ALRS.US,D,20241129,000000,21.96,22.06,21.8,22.04,33853,0
+ALRS.US,D,20241202,000000,22.15,22.755,21.79,22.22,49621,0
+ALRS.US,D,20241203,000000,22.13,22.13,21.8,21.8,49343,0
+ALRS.US,D,20241204,000000,21.72,22.1,21.72,21.83,57648,0
+ALRS.US,D,20241205,000000,21.99,22.105,21.8,21.87,35600,0
+ALRS.US,D,20241206,000000,21.95,21.95,21.697,21.91,32134,0
+ALRS.US,D,20241209,000000,21.85,22.0959,21.71,21.73,38048,0
+ALRS.US,D,20241210,000000,21.74,22.15,21.7,22.07,72654,0
+ALRS.US,D,20241211,000000,22.38,22.38,21.9,22.02,287049,0
+ALRS.US,D,20241212,000000,21.94,21.98,21.65,21.84,50068,0
+ALRS.US,D,20241213,000000,21.78,22.07,21.65,22.04,67554,0
+ALRS.US,D,20241216,000000,21.95,22.11,21.74,21.92,83738,0
+ALRS.US,D,20241217,000000,22.005,22.005,21.42,21.43,77680,0
+ALRS.US,D,20241218,000000,21.59,21.71,20.13,20.225,93117,0
+ALRS.US,D,20241219,000000,20.39,20.8729,19.41,19.82,161325,0
+ALRS.US,D,20241220,000000,19.44,20.21,19.41,19.99,294216,0
+ALRS.US,D,20241223,000000,19.88,20.02,19.75,19.78,49342,0
+ALRS.US,D,20241224,000000,19.78,19.9,19.3818,19.7,36318,0
+ALRS.US,D,20241226,000000,19.54,19.79,18.58,19.77,93853,0
+ALRS.US,D,20241227,000000,19.44,19.46,19.02,19.22,66334,0
+ALRS.US,D,20241230,000000,19.1,19.2,18.89,19.03,29505,0
+ALRS.US,D,20241231,000000,19.15,19.415,18.975,19.24,101889,0
+ALRS.US,D,20250102,000000,19.31,19.655,19.05,19.14,92883,0
+ALRS.US,D,20250103,000000,19.16,19.3,19,19.23,84369,0
+ALRS.US,D,20250106,000000,19.23,19.33,19,19,65477,0
+ALRS.US,D,20250107,000000,19.06,19.06,18.74,18.95,74873,0
+ALRS.US,D,20250108,000000,18.78,19.09,18.7,18.96,47570,0
+ALRS.US,D,20250110,000000,18.59,18.61,17.99,18.5,138550,0
+ALRS.US,D,20250113,000000,18.3,18.7,18.25,18.7,59460,0
+ALRS.US,D,20250114,000000,19.06,19.45,18.88,19.28,89848,0
+ALRS.US,D,20250115,000000,19.78,19.8,19.44,19.49,125709,0
+ALRS.US,D,20250116,000000,19.52,19.815,19.29,19.38,127806,0
+ALRS.US,D,20250117,000000,19.57,19.84,19.38,19.62,234773,0
+ALRS.US,D,20250121,000000,19.81,20.53,19.81,20.29,96671,0
+ALRS.US,D,20250122,000000,20.11,20.225,19.905,20.14,74012,0
+ALRS.US,D,20250123,000000,20,20.26,19.815,19.93,63809,0
+ALRS.US,D,20250124,000000,19.8,20.04,19.63,19.83,33653,0
+ALRS.US,D,20250127,000000,19.7,20.3627,19.62,20.22,92790,0
+ALRS.US,D,20250128,000000,20.17,20.36,20.03,20.18,39734,0
+ALRS.US,D,20250129,000000,20.3,21.46,20.295,20.95,113934,0
+ALRS.US,D,20250130,000000,21.43,21.66,21.19,21.37,83899,0
+ALRS.US,D,20250131,000000,21.31,21.545,20.98,21.14,83975,0
+ALRS.US,D,20250203,000000,20.72,21.39,20.5,21.32,161165,0
+ALRS.US,D,20250204,000000,21.2,21.81,21.2,21.72,54288,0
+ALRS.US,D,20250205,000000,21.9,21.9,21.455,21.77,77844,0
+ALRS.US,D,20250206,000000,21.89,21.99,21.265,21.92,53157,0
+ALRS.US,D,20250207,000000,21.87,21.99,21.54,21.62,44382,0
+ALRS.US,D,20250210,000000,21.68,21.79,21.41,21.56,47300,0
+ALRS.US,D,20250211,000000,21.64,21.94,21.12,21.92,48170,0
+ALRS.US,D,20250212,000000,21.59,21.59,21.31,21.38,52014,0
+ALRS.US,D,20250213,000000,21.58,21.58,21.01,21.48,45642,0
+ALRS.US,D,20250214,000000,21.56,22,21.11,21.42,39000,0
+ALRS.US,D,20250218,000000,21.15,22,20.95,21.82,169398,0
+ALRS.US,D,20250219,000000,21.55,21.65,21.06,21.3,40039,0
+ALRS.US,D,20250220,000000,21.26,21.38,20.905,21.28,32059,0
+ALRS.US,D,20250221,000000,21.54,21.6,20.6,20.63,138476,0
+ALRS.US,D,20250224,000000,20.77,20.9367,20.61,20.61,41030,0
+ALRS.US,D,20250225,000000,20.71,21.18,20.575,20.64,80365,0
+ALRS.US,D,20250226,000000,20.63,20.63,20.18,20.42,54019,0
+ALRS.US,D,20250227,000000,20.34,20.79,19.86,20.27,43971,0
+ALRS.US,D,20250228,000000,20.28,20.41,19.8801,20.37,58745,0
+ALRS.US,D,20250303,000000,20.32,20.51,19.845,20.3,58137,0
+ALRS.US,D,20250304,000000,20.09,20.09,19.61,19.64,44005,0
+ALRS.US,D,20250305,000000,19.69,19.69,19.2107,19.4,69160,0
+ALRS.US,D,20250306,000000,19.24,19.51,19,19.38,40829,0
+ALRS.US,D,20250307,000000,19.35,19.532,19.1,19.36,38690,0
+ALRS.US,D,20250310,000000,19.42,19.91,18.7,18.79,49216,0
+ALRS.US,D,20250311,000000,18.93,19.48,18.56,18.56,56654,0
+ALRS.US,D,20250312,000000,18.59,18.663,18.31,18.47,65863,0
+ALRS.US,D,20250313,000000,18.47,18.88,18.12,18.23,39526,0
+ALRS.US,D,20250314,000000,18.91,18.91,17.95,18.29,85792,0
+ALRS.US,D,20250317,000000,18.16,19.13,18.12,18.42,74332,0
+ALRS.US,D,20250318,000000,18.36,18.975,18.19,18.45,46084,0
+ALRS.US,D,20250319,000000,18.48,18.835,18.47,18.59,108293,0
+ALRS.US,D,20250320,000000,18.49,18.84,18.4583,18.58,62141,0
+ALRS.US,D,20250321,000000,18.46,18.97,18.3,18.6,140257,0
+ALRS.US,D,20250324,000000,18.85,18.9,18.59,18.84,59233,0
+ALRS.US,D,20250325,000000,18.85,18.9,18.42,18.42,49260,0
+ALRS.US,D,20250326,000000,18.48,18.75,18.469,18.63,36202,0
+ALRS.US,D,20250327,000000,18.58,18.7846,18.56,18.7,34455,0
+ALRS.US,D,20250328,000000,18.66,18.69,18.225,18.3,38975,0
+ALRS.US,D,20250331,000000,18.16,18.65,18.16,18.46,62754,0
+ALRS.US,D,20250401,000000,18.35,18.46,18.16,18.43,36721,0
+ALRS.US,D,20250402,000000,18.24,18.47,18.01,18.42,50632,0
+ALRS.US,D,20250403,000000,17.75,17.78,17.16,17.17,109362,0
+ALRS.US,D,20250404,000000,16.69,17.615,16.15,16.6,148089,0
+ALRS.US,D,20250407,000000,16.26,17.22,16.1,16.47,168460,0
+ALRS.US,D,20250408,000000,16.9,16.94,16.07,16.23,104450,0
+ALRS.US,D,20250409,000000,16.03,17.05,15.95,16.88,144525,0
+ALRS.US,D,20250410,000000,16.56,16.66,15.9,16.13,68404,0
+ALRS.US,D,20250411,000000,16.08,16.62,15.78,16.11,97187,0
+ALRS.US,D,20250414,000000,16.36,16.95,15.97,16.44,70435,0
+ALRS.US,D,20250415,000000,16.29,16.855,16.29,16.78,49903,0
+ALRS.US,D,20250416,000000,16.7485,16.8711,16.58,16.67,50865,0
+ALRS.US,D,20250417,000000,16.67,17.145,16.65,17,71766,0
+ALRS.US,D,20250421,000000,16.84,17.1,16.61,16.74,55474,0
+ALRS.US,D,20250422,000000,16.95,17.41,16.61,17.39,68294,0
+ALRS.US,D,20250423,000000,17.8,17.93,17.53,17.67,63794,0
+ALRS.US,D,20250424,000000,17.57,17.88,17.5,17.84,57189,0
+ALRS.US,D,20250425,000000,17.61,17.76,17.4001,17.72,43373,0
+ALRS.US,D,20250428,000000,17.71,17.9608,17.5,17.76,49666,0
+ALRS.US,D,20250429,000000,19.4202,20.16,18.41,20.12,133124,0
+ALRS.US,D,20250430,000000,20.15,20.15,19.49,19.88,82899,0
+ALRS.US,D,20250501,000000,19.99,20.32,19.4541,20.1,92158,0
+ALRS.US,D,20250502,000000,20.26,20.67,20.12,20.64,106844,0
+ALRS.US,D,20250505,000000,20.14,21.24,20.085,20.97,108228,0
+ALRS.US,D,20250506,000000,20.72,21.26,20.6,21.07,73910,0
+ALRS.US,D,20250507,000000,21.21,21.3871,20.85,21.02,101475,0
+ALRS.US,D,20250508,000000,21.13,21.335,20.82,21.22,88481,0
+ALRS.US,D,20250509,000000,21.16,21.28,20.8,21.27,128442,0
+ALRS.US,D,20250512,000000,21.6,22.28,21.6,22.02,222072,0
+ALRS.US,D,20250513,000000,22.08,22.435,21.495,22.32,81499,0
+ALRS.US,D,20250514,000000,22.23,22.5,21.816,22.16,79854,0
+ALRS.US,D,20250515,000000,22.2,22.53,21.7,22.25,82630,0
+ALRS.US,D,20250516,000000,22.17,22.17,21.915,22,90849,0
+ALRS.US,D,20250519,000000,21.82,22.245,21.56,22.12,71095,0
+ALRS.US,D,20250520,000000,22.02,22.2,21.635,21.93,82251,0
+ALRS.US,D,20250521,000000,21.65,21.91,21.22,21.24,89149,0
+ALRS.US,D,20250522,000000,21.08,21.4614,20.75,20.97,71493,0
+ALRS.US,D,20250523,000000,20.8,20.9,20.55,20.77,50991,0
+ALRS.US,D,20250527,000000,21.07,21.23,20.83,21.09,53591,0
+ALRS.US,D,20250528,000000,21.25,21.75,20.97,20.97,56303,0
+ALRS.US,D,20250529,000000,21,21.105,20.825,21.08,35260,0
+ALRS.US,D,20250530,000000,21.05,21.22,20.88,21.01,86526,0
+ALRS.US,D,20250602,000000,20.93,21.24,20.68,20.87,56361,0
+ALRS.US,D,20250603,000000,20.79,21.16,20.79,21.09,43318,0
+ALRS.US,D,20250604,000000,21.1842,21.195,20.735,20.93,65278,0
+ALRS.US,D,20250605,000000,21.03,21.11,20.8,21.06,71476,0
+ALRS.US,D,20250606,000000,21.2,21.46,21.15,21.35,53094,0
+ALRS.US,D,20250609,000000,21.51,21.64,21.42,21.51,56344,0
+ALRS.US,D,20250610,000000,21.79,21.87,21.35,21.76,74648,0
+ALRS.US,D,20250611,000000,21.82,21.875,21.5601,21.62,66220,0
+ALRS.US,D,20250612,000000,21.46,21.58,21.36,21.57,53528,0
+ALRS.US,D,20250613,000000,21.23,21.535,20.9,20.95,69697,0
+ALRS.US,D,20250616,000000,21.1,21.25,20.85,21.05,96627,0
+ALRS.US,D,20250617,000000,20.86,21.11,20.86,20.92,63388,0
+ALRS.US,D,20250618,000000,20.97,21.2404,20.96,21.06,48945,0
+ALRS.US,D,20250620,000000,21.24,21.24,20.96,21.1,114598,0
+ALRS.US,D,20250623,000000,20.99,21.64,20.83,21.64,63477,0
+ALRS.US,D,20250624,000000,21.71,22.095,21.38,21.98,54282,0
+ALRS.US,D,20250625,000000,21.92,22.08,21.77,21.84,39248,0
+ALRS.US,D,20250626,000000,22.07,22.27,21.93,22.26,43820,0
+ALRS.US,D,20250627,000000,22.1,22.215,21.71,21.93,227941,0
+ALRS.US,D,20250630,000000,22.05,22.05,21.64,21.64,64721,0
+ALRS.US,D,20250701,000000,21.5,22.41,21.5,22.17,153701,0
+ALRS.US,D,20250702,000000,22.26,22.43,22.07,22.43,62893,0
+ALRS.US,D,20250703,000000,22.48,22.84,22.26,22.84,62642,0
+ALRS.US,D,20250707,000000,22.72,22.99,22.1,22.41,77404,0
+ALRS.US,D,20250708,000000,22.46,22.69,22.07,22.54,62087,0
+ALRS.US,D,20250709,000000,22.6,22.9,22.41,22.58,35274,0
+ALRS.US,D,20250710,000000,22.66,22.75,22.53,22.73,65477,0
+ALRS.US,D,20250711,000000,22.54,22.5693,22.31,22.36,48517,0
+ALRS.US,D,20250714,000000,22.25,22.58,22.25,22.56,28530,0
+ALRS.US,D,20250715,000000,22.51,22.51,21.77,21.82,69727,0
+ALRS.US,D,20250716,000000,22.03,22.16,21.64,22.15,50688,0
+ALRS.US,D,20250717,000000,22.08,22.35,21.88,22.33,75908,0
+ALRS.US,D,20250718,000000,22.48,22.48,22.01,22.06,50102,0
+ALRS.US,D,20250721,000000,22.08,22.16,21.63,22.03,42209,0
+ALRS.US,D,20250722,000000,22.03,22.26,21.9,22.12,56957,0
+ALRS.US,D,20250723,000000,22.25,22.27,21.93,22.26,46468,0
+ALRS.US,D,20250724,000000,22.09,22.09,21.62,21.64,38581,0
+ALRS.US,D,20250725,000000,21.65,22.11,21.35,21.72,72735,0
+ALRS.US,D,20250728,000000,22.9,24.33,22.8,23.07,191660,0
+ALRS.US,D,20250729,000000,24,24,22.45,22.49,110035,0
+ALRS.US,D,20250730,000000,22.46,22.46,21.565,21.69,83565,0
+ALRS.US,D,20250731,000000,21.41,21.65,21.02,21.14,99701,0
+ALRS.US,D,20250801,000000,21,21.065,20.36,20.44,99109,0
+ALRS.US,D,20250804,000000,20.44,20.99,20.26,20.97,132226,0
+ALRS.US,D,20250805,000000,21.04,21.43,20.505,20.98,91514,0
+ALRS.US,D,20250806,000000,20.93,21.1,20.715,20.83,75155,0
+ALRS.US,D,20250807,000000,20.88,20.88,20.33,20.49,58057,0
+ALRS.US,D,20250808,000000,20.61,20.85,20.34,20.74,80656,0
+ALRS.US,D,20250811,000000,20.74,20.88,20.5,20.72,53693,0
+ALRS.US,D,20250812,000000,20.92,21.67,20.82,21.51,130216,0
+ALRS.US,D,20250813,000000,21.7,22.19,21.69,21.96,116588,0
+ALRS.US,D,20250814,000000,21.63,22.025,21.5,22.01,114079,0
+ALRS.US,D,20250815,000000,22.17,22.17,21.46,21.6,216807,0
+ALRS.US,D,20250818,000000,21.55,21.82,21.42,21.56,51475,0
+ALRS.US,D,20250819,000000,21.6,21.935,21.48,21.5,50229,0
+ALRS.US,D,20250820,000000,21.59,21.85,21.075,21.6,70094,0
+ALRS.US,D,20250821,000000,21.5,21.62,21.36,21.44,51710,0
+ALRS.US,D,20250822,000000,21.5,22.49,21.5,22.48,176532,0
+ALRS.US,D,20250825,000000,22.36,22.5,22.23,22.23,48551,0
+ALRS.US,D,20250826,000000,22.06,22.48,21.995,22.45,42501,0
+ALRS.US,D,20250827,000000,22.38,22.6167,22.345,22.47,40652,0
+ALRS.US,D,20250828,000000,22.5,22.5,22.09,22.28,83087,0
+ALRS.US,D,20250829,000000,22.4,22.48,22.16,22.27,49773,0
+ALRS.US,D,20250902,000000,22.03,22.65,22.03,22.65,67204,0
+ALRS.US,D,20250903,000000,22.5,22.6399,22.16,22.43,48554,0
+ALRS.US,D,20250904,000000,22.58,22.93,22.515,22.8,46732,0
+ALRS.US,D,20250905,000000,22.87,23.01,22.34,22.58,55968,0
+ALRS.US,D,20250908,000000,22.67,22.855,22.215,22.64,81346,0
+ALRS.US,D,20250909,000000,22.57,22.86,22.43,22.635,70938,0
+ALRS.US,D,20250910,000000,22.63,22.78,22.51,22.6,55003,0
+ALRS.US,D,20250911,000000,22.7,22.845,22.69,22.81,58874,0
+ALRS.US,D,20250912,000000,22.77,22.82,22.51,22.71,60736,0
+ALRS.US,D,20250915,000000,22.69,22.89,22.51,22.55,46508,0
+ALRS.US,D,20250916,000000,22.47,22.625,22.17,22.48,72994,0
+ALRS.US,D,20250917,000000,22.48,23.18,22.475,22.75,92959,0
+ALRS.US,D,20250918,000000,22.85,23.44,22.85,23.42,97233,0
+ALRS.US,D,20250919,000000,23.5,23.5,23.086,23.13,290301,0
+ALRS.US,D,20250922,000000,23,23.14,22.825,22.96,92168,0
+ALRS.US,D,20250923,000000,22.96,23.32,22.88,22.96,85570,0
+ALRS.US,D,20250924,000000,23.01,23.26,22.8,22.92,113915,0
+ALRS.US,D,20250925,000000,22.8,23.82,22.69,22.75,75548,0
+ALRS.US,D,20250926,000000,22.64,22.865,22.51,22.62,61508,0
+ALRS.US,D,20250929,000000,22.62,22.62,22.04,22.05,57990,0
+ALRS.US,D,20250930,000000,21.99,22.16,21.76,22.14,102759,0
+ALRS.US,D,20251001,000000,21.92,21.97,21.73,21.84,116958,0
+ALRS.US,D,20251002,000000,21.76,21.875,21.56,21.81,74891,0
+ALRS.US,D,20251003,000000,21.66,22.16,21.66,22.02,79612,0
+ALRS.US,D,20251006,000000,22.19,22.24,21.855,21.9,80625,0
+ALRS.US,D,20251007,000000,21.87,22.005,21.7,21.72,84179,0
+ALRS.US,D,20251008,000000,21.86,21.86,21.53,21.6,59526,0
+ALRS.US,D,20251009,000000,21.62,21.62,21.31,21.55,44665,0
+ALRS.US,D,20251010,000000,21.55,21.7913,20.785,20.81,92682,0
+ALRS.US,D,20251013,000000,21.03,21.36,20.75,21.33,73246,0
+ALRS.US,D,20251014,000000,21.06,22,21.06,21.96,130447,0
+ALRS.US,D,20251015,000000,22,22,21.435,21.68,75144,0
+ALRS.US,D,20251016,000000,21.57,21.75,20.66,20.9,83823,0
+ALRS.US,D,20251017,000000,20.9,21.16,20.815,20.99,80441,0
+ALRS.US,D,20251020,000000,21.12,21.68,21.07,21.54,53680,0
+ALRS.US,D,20251021,000000,21.54,21.65,21.45,21.54,31004,0
+ALRS.US,D,20251022,000000,21.51,21.82,21.51,21.64,39217,0
+ALRS.US,D,20251023,000000,21.55,21.565,21.13,21.15,72270,0
+ALRS.US,D,20251024,000000,21.4,21.705,21.4,21.69,39654,0
+ALRS.US,D,20251027,000000,21.88,21.88,21.425,21.5,45827,0
+ALRS.US,D,20251028,000000,21.4,21.475,21.2,21.41,35964,0
+ALRS.US,D,20251029,000000,21.28,21.53,20.765,20.97,85309,0
+ALRS.US,D,20251030,000000,21.15,21.35,20.75,21.21,87728,0
+ALRS.US,D,20251031,000000,21.31,21.63,20.31,21.12,126293,0
+ALRS.US,D,20251103,000000,21.12,21.235,20.75,21.12,54353,0
+ALRS.US,D,20251104,000000,20.87,21.235,20.87,20.93,62095,0
+ALRS.US,D,20251105,000000,21.18,21.335,21.085,21.29,41579,0
+ALRS.US,D,20251106,000000,21.14,21.38,20.87,21.05,36080,0
+ALRS.US,D,20251107,000000,21.05,21.1,20.76,21.01,78328,0
+ALRS.US,D,20251110,000000,21.31,21.4,20.93,21.34,45811,0
+ALRS.US,D,20251111,000000,21.41,21.86,21.25,21.83,56936,0
+ALRS.US,D,20251112,000000,21.73,21.9095,21.43,21.52,104232,0
+ALRS.US,D,20251113,000000,21.52,21.78,21.31,21.54,102887,0
+ALRS.US,D,20251114,000000,21.25,21.74,21.25,21.72,51512,0
+ALRS.US,D,20251117,000000,21.43,21.63,21.16,21.17,108705,0
+ALRS.US,D,20251118,000000,21.31,21.31,20.925,21.06,100205,0
+ALRS.US,D,20251119,000000,20.98,21.29,20.97,21.11,52641,0
+ALRS.US,D,20251120,000000,21.25,21.606,21.02,21.11,71822,0
+ALRS.US,D,20251121,000000,21.13,21.86,21.095,21.73,93818,0
+ALRS.US,D,20251124,000000,21.61,21.76,21.33,21.41,59274,0
+ALRS.US,D,20251125,000000,21.53,21.98,21.35,21.92,45695,0
+ALRS.US,D,20251126,000000,21.76,21.89,21.57,21.74,53952,0
+ALRS.US,D,20251128,000000,21.68,21.68,21.465,21.54,32463,0
+ALRS.US,D,20251201,000000,21.42,21.87,21.42,21.78,56808,0
+ALRS.US,D,20251202,000000,21.9,21.96,21.625,21.7,47656,0
+ALRS.US,D,20251203,000000,21.82,22.24,21.48,22.13,95869,0
+ALRS.US,D,20251204,000000,22.07,22.285,21.92,22.28,57278,0
+ALRS.US,D,20251205,000000,22.23,22.265,22.02,22.21,54329,0
+ALRS.US,D,20251208,000000,22.39,22.39,22.01,22.09,121905,0
+ALRS.US,D,20251209,000000,22.01,22.48,21.93,22.48,92367,0
+ALRS.US,D,20251210,000000,22.49,23.475,22.48,23.37,124307,0
+ALRS.US,D,20251211,000000,23.3,23.63,23.03,23.57,103551,0
+ALRS.US,D,20251212,000000,23.69,23.69,23.25,23.48,103925,0
+ALRS.US,D,20251215,000000,23.62,23.83,23.26,23.49,132229,0
+ALRS.US,D,20251216,000000,23.49,23.59,23.29,23.46,68507,0
+ALRS.US,D,20251217,000000,23.44,23.655,23.1,23.19,125525,0
+ALRS.US,D,20251218,000000,23.32,23.41,23.02,23.1,124707,0
+ALRS.US,D,20251219,000000,23.06,23.36,22.4,22.66,188599,0
+ALRS.US,D,20251222,000000,22.58,22.845,22.27,22.37,76961,0
+ALRS.US,D,20251223,000000,22.22,22.35,22.06,22.1,70912,0
+ALRS.US,D,20251224,000000,22.02,22.23,21.905,22.08,41756,0
+ALRS.US,D,20251226,000000,21.88,21.92,21.655,21.76,36713,0
+ALRS.US,D,20251229,000000,21.75,21.84,21.625,21.7,65782,0
+ALRS.US,D,20251230,000000,21.53,22.4,21.53,22.32,195724,0
+ALRS.US,D,20251231,000000,22.29,22.58,22.05,22.52,136053,0
+ALRS.US,D,20260102,000000,22.55,22.59,22.0579,22.45,135158,0
+ALRS.US,D,20260105,000000,23.05,23.9,22.95,23.36,227243,0
+ALRS.US,D,20260106,000000,23.21,23.72,23.21,23.37,116442,0
+ALRS.US,D,20260107,000000,22.8,23.218,22.72,23.21,135669,0
+ALRS.US,D,20260108,000000,23.19,24.15,23.19,23.81,196243,0
+ALRS.US,D,20260109,000000,23.98,24.4199,23.9,24.15,117193,0
+ALRS.US,D,20260112,000000,24.15,24.36,23.55,23.62,177492,0
+ALRS.US,D,20260113,000000,23.64,24.25,23.22,23.61,114420,0
+ALRS.US,D,20260114,000000,23.57,23.98,23.49,23.98,101206,0
+ALRS.US,D,20260115,000000,23.96,24.33,23.8304,24.15,193502,0
+ALRS.US,D,20260116,000000,24.21,24.425,23.86,23.94,121511,0
+ALRS.US,D,20260120,000000,23.63,23.99,23.2,23.4,186973,0
+ALRS.US,D,20260121,000000,23.46,24.5,23.46,24.5,109178,0
+ALRS.US,D,20260122,000000,24.63,25,24.6,24.8,143614,0
+ALRS.US,D,20260123,000000,24.65,24.755,23.55,23.66,84747,0
+ALRS.US,D,20260126,000000,23.62,24.105,23.2481,23.74,145535,0
+ALRS.US,D,20260127,000000,23.67,24.065,23.45,23.97,153596,0
+ALRS.US,D,20260128,000000,23.86,24.37,23.73,23.8,190391,0
+ALRS.US,D,20260129,000000,24.03,24.96,23.79,24.36,257185,0
+ALRS.US,D,20260130,000000,24.06,24.65,24.06,24.62,185085,0
+ALRS.US,D,20260202,000000,24.67,25.45,24.34,25.06,172290,0
+ALRS.US,D,20260203,000000,25.09,25.68,24.91,25.59,206562,0
+ALRS.US,D,20260204,000000,25.66,26.32,25.66,26.04,160218,0
+ALRS.US,D,20260205,000000,25.95,26,25.375,25.44,191990,0
+ALRS.US,D,20260206,000000,25.7,25.92,25.48,25.72,176708,0
+ALRS.US,D,20260209,000000,25.74,26,25.37,25.59,152286,0
+ALRS.US,D,20260210,000000,25.5,25.635,25.2,25.3,121397,0
+ALRS.US,D,20260211,000000,25.47,25.485,24.92,25.01,98513,0
+ALRS.US,D,20260212,000000,25.28,25.28,24.65,25.16,116849,0
+ALRS.US,D,20260213,000000,25.08,25.3,24.67,25.25,101279,0
+ALRS.US,D,20260217,000000,25.29,25.9,25.18,25.49,117996,0
+ALRS.US,D,20260218,000000,25.4,25.73,24.9,25.04,117271,0
diff --git a/daily/us/nasdaq stocks/1/alzn.us.txt b/daily/us/nasdaq stocks/1/alzn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b836652e90faee0d93e1759288afb120f18decc6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alzn.us.txt	
@@ -0,0 +1,1176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALZN.US,D,20210615,000000,39150,45292.5,14850,18225,3797.882223741323,0
+ALZN.US,D,20210616,000000,17266.5,17266.5,13338,13972.5,920.0377781457963,0
+ALZN.US,D,20210617,000000,14904,16159.1,13243.5,13621.5,392.3703705273185,0
+ALZN.US,D,20210618,000000,13486.5,14134.5,11623.5,12190.5,291.98148159827963,0
+ALZN.US,D,20210621,000000,12406.5,12406.5,10138.5,10962,297.8762964154457,0
+ALZN.US,D,20210622,000000,10962,11947.5,9531,11340,782.349629942565,0
+ALZN.US,D,20210623,000000,12150,12798,11313,12069,1133.2629634162292,0
+ALZN.US,D,20210624,000000,11340,12190.5,10867.5,11151,333.55185198526704,0
+ALZN.US,D,20210625,000000,11299.5,12676.5,11151,11610,825.5992595894957,0
+ALZN.US,D,20210628,000000,12217.5,16389,11799,12960,3995.4074090055706,0
+ALZN.US,D,20210629,000000,12676.5,15336,12271.5,14931,4375.407409157571,0
+ALZN.US,D,20210630,000000,14404.5,16375.5,11610,11799,10011.65778178239,0
+ALZN.US,D,20210701,000000,12426.8,12487.5,10165.5,10368,2032.417037849981,0
+ALZN.US,D,20210702,000000,9720,10530,9193.5,9828,826.5192595898703,0
+ALZN.US,D,20210706,000000,9990,10071,9328.5,9409.5,625.0807409907698,0
+ALZN.US,D,20210707,000000,9396,9585,7588.76,8775,1250.1814819815374,0
+ALZN.US,D,20210708,000000,8181,8707.5,7978.5,8478,709.0237039873087,0
+ALZN.US,D,20210709,000000,8383.5,9098.82,8211.24,8275.5,913.4266670320351,0
+ALZN.US,D,20210712,000000,8437.5,8653.5,7803,8248.5,322.45111124008827,0
+ALZN.US,D,20210713,000000,8154,8991,8100,8370,1007.0592596620829,0
+ALZN.US,D,20210714,000000,8370,9660.87,7830,8653.5,1956.196297078825,0
+ALZN.US,D,20210715,000000,8707.5,9679.5,8235,9423,2883.620001153416,0
+ALZN.US,D,20210716,000000,8950.5,9274.32,8275.5,8329.5,1777.9140747852086,0
+ALZN.US,D,20210719,000000,8059.5,8059.5,6547.5,7114.5,1473.4214820708803,0
+ALZN.US,D,20210720,000000,7087.5,7371,6844.5,7087.5,736.2000002944801,0
+ALZN.US,D,20210721,000000,7074,7722,7020,7465.5,1157.2044449072796,0
+ALZN.US,D,20210722,000000,8046,8977.5,7506,7749,3363.860742086281,0
+ALZN.US,D,20210723,000000,10989,11178,7600.5,7735.5,20878.066675017748,0
+ALZN.US,D,20210726,000000,7128,7141.5,6574.5,6628.5,1665.8837043700782,0
+ALZN.US,D,20210727,000000,6480,6534,5804.87,5967,1130.2970374891925,0
+ALZN.US,D,20210728,000000,5967,9099,5845.5,7047,8126.021484731842,0
+ALZN.US,D,20210729,000000,6858,7071.03,6210,6291,1790.5481488643898,0
+ALZN.US,D,20210730,000000,6210,6561,5940,5973.75,848.3703707097186,0
+ALZN.US,D,20210802,000000,6156,6534,6007.5,6034.5,1043.1940744913472,0
+ALZN.US,D,20210803,000000,6137.1,6141.56,5764.5,5805,674.3000002697256,0
+ALZN.US,D,20210804,000000,6007.5,6129,5683.5,5872.5,813.8051855107084,0
+ALZN.US,D,20210805,000000,5791.5,5859,5644.35,5697,425.6600001702674,0
+ALZN.US,D,20210806,000000,5710.5,5764.5,5319,5616,619.6933335812084,0
+ALZN.US,D,20210809,000000,5589,5656.5,5427,5454,321.0837038321361,0
+ALZN.US,D,20210810,000000,5535,5845.5,5319,5494.5,795.8229632812955,0
+ALZN.US,D,20210811,000000,5589,5629.5,5421.6,5494.5,333.24370383699784,0
+ALZN.US,D,20210812,000000,5521.5,5589,5076,5170.5,477.22666685755513,0
+ALZN.US,D,20210813,000000,5143.5,5174.01,4644,4698,579.9859261579237,0
+ALZN.US,D,20210816,000000,4846.5,4873.5,4657.64,4725,275.5622223324438,0
+ALZN.US,D,20210817,000000,4603.5,4670.87,4347,4455,597.2837039426162,0
+ALZN.US,D,20210818,000000,4536,4819.5,4387.5,4455,333.4777779111745,0
+ALZN.US,D,20210819,000000,4387.5,4698,4360.5,4509,573.4325928219679,0
+ALZN.US,D,20210820,000000,4428,4684.5,4320,4374,686.3918521264053,0
+ALZN.US,D,20210823,000000,4387.5,4563,4347,4441.5,492.2281483450439,0
+ALZN.US,D,20210824,000000,4495.5,4576.5,4374,4441.5,575.4511113412883,0
+ALZN.US,D,20210825,000000,4478.9,4478.9,3996,4077,1695.4281488263462,0
+ALZN.US,D,20210826,000000,4090.5,4181.49,3982.5,4063.5,420.28592609403813,0
+ALZN.US,D,20210827,000000,4063.5,4117.5,3820.5,3901.5,701.5807410213753,0
+ALZN.US,D,20210830,000000,3942,4495.5,3847.5,4158,2311.014815739232,0
+ALZN.US,D,20210831,000000,4131,4333.5,4090.37,4131,1077.1888893197702,0
+ALZN.US,D,20210901,000000,4158,4306.5,3955.5,4279.5,987.3148152097463,0
+ALZN.US,D,20210902,000000,4252.5,4752,4225.5,4522.5,1532.289630242549,0
+ALZN.US,D,20210903,000000,4522.5,4711.5,4198.5,4225.5,988.8407411362826,0
+ALZN.US,D,20210907,000000,4293,4414.5,4077,4117.5,909.6155559194052,0
+ALZN.US,D,20210908,000000,4158,4252.5,3969,4036.5,559.0340742976855,0
+ALZN.US,D,20210909,000000,4063.5,4131,3996.14,4036.5,387.3481483030874,0
+ALZN.US,D,20210910,000000,4117.5,4414.5,3969,3982.5,1716.0911117975022,0
+ALZN.US,D,20210913,000000,4050,4104,3685.5,3753,917.7577781448799,0
+ALZN.US,D,20210914,000000,3807,3820.5,3442.5,3591,960.536296680513,0
+ALZN.US,D,20210915,000000,3550.5,3712.5,3483,3550.5,756.1392595617194,0
+ALZN.US,D,20210916,000000,3510,3888,3375,3604.5,1863.9133340789424,0
+ALZN.US,D,20210917,000000,3699,3699,3442.5,3510,430.5200001722036,0
+ALZN.US,D,20210920,000000,3375,3477.47,3145.64,3199.5,720.5955558437961,0
+ALZN.US,D,20210921,000000,3280.5,3289.95,3159,3159,787.6229632780155,0
+ALZN.US,D,20210922,000000,3240,3388.5,3145.5,3186,998.8488892884263,0
+ALZN.US,D,20210923,000000,3226.5,3619.35,3186,3550.5,1111.904444889254,0
+ALZN.US,D,20210924,000000,3429,3523.5,3240,3240,494.1074076050559,0
+ALZN.US,D,20210927,000000,3307.5,3577.5,3267,3348,933.8400003735383,0
+ALZN.US,D,20210928,000000,3429,3469.5,3267,3280.5,408.5992594226957,0
+ALZN.US,D,20210929,000000,3307.5,3353.13,3064.5,3078,428.8962964678548,0
+ALZN.US,D,20210930,000000,3091.5,4819.5,2997.14,4158,43638.86742486279,0
+ALZN.US,D,20211001,000000,3928.5,3955.5,3577.5,3888,3979.439260851056,0
+ALZN.US,D,20211004,000000,3874.5,3982.5,3550.5,3982.5,1640.1348154708755,0
+ALZN.US,D,20211005,000000,4090.5,4131,3523.5,3564,1737.4681488431422,0
+ALZN.US,D,20211006,000000,3510,3617.46,3253.5,3537,1577.1377784086196,0
+ALZN.US,D,20211007,000000,3510,3888,3469.5,3577.5,1626.407408057915,0
+ALZN.US,D,20211008,000000,3591,3658.5,3415.5,3442.5,568.2903705976821,0
+ALZN.US,D,20211011,000000,3415.5,3465.86,3321,3348,405.3303705325003,0
+ALZN.US,D,20211012,000000,3415.5,3422.79,3294,3334.5,329.62296309481553,0
+ALZN.US,D,20211013,000000,3388.5,3395.25,3253.5,3334.5,313.99333345893405,0
+ALZN.US,D,20211014,000000,3312.63,3375,3253.5,3267,352.5274075484139,0
+ALZN.US,D,20211015,000000,3294,3306.42,3186,3226.5,434.4518520256326,0
+ALZN.US,D,20211018,000000,3213,3222.32,3010.5,3051,906.5985188811625,0
+ALZN.US,D,20211019,000000,3118.5,3192.75,2997,3064.5,865.8288892352172,0
+ALZN.US,D,20211020,000000,3064.5,3159,3003.75,3091.5,525.3800002101509,0
+ALZN.US,D,20211021,000000,3105,3125.25,2902.5,2943,844.6666670045335,0
+ALZN.US,D,20211022,000000,2943,2970,2754,2848.5,1017.9214818886524,0
+ALZN.US,D,20211025,000000,2835,3159,2754,2970,1281.7770375497112,0
+ALZN.US,D,20211026,000000,2970,2997,2835,2875.5,706.3400002825326,0
+ALZN.US,D,20211027,000000,2862,2902.5,2754,2754,457.32296314589,0
+ALZN.US,D,20211028,000000,2808,2848.5,2767.5,2821.5,361.3918519964053,0
+ALZN.US,D,20211029,000000,2821.5,2902.5,2781,2889,491.7733335300449,0
+ALZN.US,D,20211101,000000,2875.5,2970,2848.5,2875.5,647.5125928515932,0
+ALZN.US,D,20211102,000000,2943,3280.5,2862,2997,4310.151853575874,0
+ALZN.US,D,20211103,000000,2929.5,3105,2895.75,2943,1090.8955559919107,0
+ALZN.US,D,20211104,000000,2997,3375,2930.72,3091.5,5314.323705829457,0
+ALZN.US,D,20211105,000000,3226.5,4562.87,3186,3888,113464.40967502023,0
+ALZN.US,D,20211108,000000,3631.5,3753,3334.5,3523.5,13026.336301507366,0
+ALZN.US,D,20211109,000000,3469.5,3739.5,3375,3564,5560.882965187357,0
+ALZN.US,D,20211110,000000,3523.5,3523.5,2889,2902.5,7942.288151325106,0
+ALZN.US,D,20211111,000000,3226.5,3321,3010.5,3240,3536.4585199331323,0
+ALZN.US,D,20211112,000000,3186,3267,3091.5,3159,1872.792593341721,0
+ALZN.US,D,20211115,000000,3132,3226.5,3037.5,3091.5,1584.1296302632538,0
+ALZN.US,D,20211116,000000,3051,3114.45,2970,3064.5,1272.4570375459766,0
+ALZN.US,D,20211117,000000,3037.5,3131.87,2956.5,2970,1231.8348153075942,0
+ALZN.US,D,20211118,000000,2983.5,3078,2862,2875.5,1646.4548154733545,0
+ALZN.US,D,20211119,000000,2875.5,3024,2862,2929.5,952.2355559364543,0
+ALZN.US,D,20211122,000000,2956.5,2956.5,2524.5,2565,2507.1829639658376,0
+ALZN.US,D,20211123,000000,2605.5,3159,2565.14,2895.75,5005.08222422427,0
+ALZN.US,D,20211124,000000,2835,3214.22,2727,3199.5,2907.8303715335505,0
+ALZN.US,D,20211126,000000,2997,3105,2902.5,3064.5,822.663704032767,0
+ALZN.US,D,20211129,000000,3118.5,3159,2902.5,2997,1044.3970374547937,0
+ALZN.US,D,20211130,000000,3037.5,3091.5,2740.5,2889,2241.137037933442,0
+ALZN.US,D,20211201,000000,2862,2875.5,2592,2632.5,1542.7629635800572,0
+ALZN.US,D,20211202,000000,2632.5,2808,2578.5,2727,1117.8348152619944,0
+ALZN.US,D,20211203,000000,2767.5,2794.5,2619,2673,1103.806667108186,0
+ALZN.US,D,20211206,000000,2619,2686.5,2538,2673,643.4059261832928,0
+ALZN.US,D,20211207,000000,2686.5,3037.5,2674.76,2889,1749.052593292206,0
+ALZN.US,D,20211208,000000,2862,3064.5,2821.5,2997,847.4459262648999,0
+ALZN.US,D,20211209,000000,3024,3145.5,2929.5,3078,903.538518879935,0
+ALZN.US,D,20211210,000000,3037.5,3105,2916,2970,574.5007409705389,0
+ALZN.US,D,20211213,000000,3105,3320.87,3024,3240,2543.824445461951,0
+ALZN.US,D,20211214,000000,3483,4266,3348,4158,42275.79409098465,0
+ALZN.US,D,20211215,000000,3699,3766.5,3159,3496.5,7446.566669645344,0
+ALZN.US,D,20211216,000000,3375,3631.5,3321.14,3415.5,2253.3896305309945,0
+ALZN.US,D,20211217,000000,3912.17,4104,3213,3307.5,21535.606675280887,0
+ALZN.US,D,20211220,000000,3091.5,3118.5,2767.5,2835,3865.1170385830437,0
+ALZN.US,D,20211221,000000,2902.5,3051,2835,2943,2193.09037124758,0
+ALZN.US,D,20211222,000000,2889,3024,2821.5,2875.5,1913.9962970619338,0
+ALZN.US,D,20211223,000000,2836.08,2929.5,2781,2902.5,1489.4007413365046,0
+ALZN.US,D,20211227,000000,2943,3024,2804.22,2875.5,1184.527407881214,0
+ALZN.US,D,20211228,000000,2902.5,3037.5,2835,2943,1166.798518985209,0
+ALZN.US,D,20211229,000000,2932.61,2932.61,2605.5,2619,1823.7903710998432,0
+ALZN.US,D,20211230,000000,2524.5,2700,2524.5,2646,1207.0607412235163,0
+ALZN.US,D,20211231,000000,2565,2794.5,2565,2565,1062.2600004249075,0
+ALZN.US,D,20220103,000000,2592,2794.5,2551.5,2713.5,1023.6777781872433,0
+ALZN.US,D,20220104,000000,2754,3294,2632.5,3010.5,15597.076302534739,0
+ALZN.US,D,20220105,000000,2875.5,2943,2632.5,2686.5,3092.3081493851028,0
+ALZN.US,D,20220106,000000,2686.5,2781,2632.5,2659.5,1510.554074678278,0
+ALZN.US,D,20220107,000000,2673,2686.37,2551.5,2592,1151.0785189790033,0
+ALZN.US,D,20220110,000000,2578.5,2585.25,2389.5,2511,1702.0325932733524,0
+ALZN.US,D,20220111,000000,2511,2619,2497.5,2565,880.3748151669625,0
+ALZN.US,D,20220112,000000,2538,2592,2443.5,2484,862.9762966414913,0
+ALZN.US,D,20220113,000000,2497.5,2673,2457,2484,3125.264445694585,0
+ALZN.US,D,20220114,000000,2497.5,2524.5,2362.64,2416.5,1122.1740745228938,0
+ALZN.US,D,20220118,000000,2362.5,2389.5,2173.5,2187,1171.98888935769,0
+ALZN.US,D,20220119,000000,2214,2281.5,2160,2187,906.9503707331495,0
+ALZN.US,D,20220120,000000,2227.5,2416.37,2226.15,2241,1111.7481485928254,0
+ALZN.US,D,20220121,000000,2241,2281.5,2011.5,2052,1374.1681486978055,0
+ALZN.US,D,20220124,000000,1836,2052,1687.5,2038.5,2000.1118526518776,0
+ALZN.US,D,20220125,000000,1930.5,1984.5,1903.5,1984.5,439.93185202782905,0
+ALZN.US,D,20220126,000000,2025,2187,1937.25,1971,1121.8214819302625,0
+ALZN.US,D,20220127,000000,1944.14,2038.5,1849.5,1863,472.1674075962722,0
+ALZN.US,D,20220128,000000,1930.5,1957.5,1795.5,1944,390.98962978602333,0
+ALZN.US,D,20220131,000000,1957.5,2092.5,1944,2065.5,625.5585187687442,0
+ALZN.US,D,20220201,000000,2025,2153.25,2002.59,2106,230.62962972188149,0
+ALZN.US,D,20220202,000000,2106,2133,1971,2038.5,428.93333350490667,0
+ALZN.US,D,20220203,000000,1944,2038.5,1937.25,1957.5,353.93185199342906,0
+ALZN.US,D,20220204,000000,1890,1930.5,1822.5,1836,744.0496299272506,0
+ALZN.US,D,20220207,000000,1849.5,1998,1836,1930.5,619.9725928405805,0
+ALZN.US,D,20220208,000000,1876.5,1923.75,1849.5,1876.5,388.58518534061926,0
+ALZN.US,D,20220209,000000,1903.5,1984.5,1802.25,1876.5,635.1851854392593,0
+ALZN.US,D,20220210,000000,1863,2065.5,1863,1917,984.5444448382567,0
+ALZN.US,D,20220211,000000,1930.5,2011.5,1825.74,1890,541.6074076240504,0
+ALZN.US,D,20220214,000000,1890,1903.5,1795.5,1809,236.44148157605585,0
+ALZN.US,D,20220215,000000,1890,1890,1809,1863,247.068148246971,0
+ALZN.US,D,20220216,000000,1849.5,1903.5,1822.5,1876.5,311.28000012451645,0
+ALZN.US,D,20220217,000000,1876.5,1878.93,1782,1795.5,253.72370380519428,0
+ALZN.US,D,20220218,000000,1809,1822.5,1714.5,1728,374.75555570545777,0
+ALZN.US,D,20220222,000000,1701,1753.79,1559.25,1593,1047.9503707895494,0
+ALZN.US,D,20220223,000000,1593,1660.5,1552.5,1606.5,341.7748149515225,0
+ALZN.US,D,20220224,000000,1471.5,1593,1417.5,1593,705.3659262080745,0
+ALZN.US,D,20220225,000000,1633.5,1633.5,1512,1552.5,249.81407417399637,0
+ALZN.US,D,20220228,000000,1552.5,1593,1525.5,1593,320.6800001282765,0
+ALZN.US,D,20220301,000000,1620,1748.25,1607.58,1674,588.9829631985573,0
+ALZN.US,D,20220302,000000,1606.5,1701,1566,1606.5,453.8585187000586,0
+ALZN.US,D,20220303,000000,1579.5,1647,1552.5,1620,314.9814816074797,0
+ALZN.US,D,20220304,000000,1579.5,1607.18,1525.5,1552.5,247.83703713617186,0
+ALZN.US,D,20220307,000000,1539,1566,1417.5,1417.5,662.71185211694,0
+ALZN.US,D,20220308,000000,1444.5,1485,1350,1417.5,580.4940743062729,0
+ALZN.US,D,20220309,000000,1458,1539,1432.89,1498.5,330.8311112434391,0
+ALZN.US,D,20220310,000000,1458,1471.5,1417.5,1444.5,247.7325926916823,0
+ALZN.US,D,20220311,000000,1417.5,1485,1296,1296,690.8718521282018,0
+ALZN.US,D,20220314,000000,1282.5,1350,1242,1284.39,286.44888900346626,0
+ALZN.US,D,20220315,000000,1255.5,1282.5,1189.08,1228.64,304.7762964182113,0
+ALZN.US,D,20220316,000000,1254.15,1390.5,1242.14,1337.58,578.3770372683846,0
+ALZN.US,D,20220317,000000,1339.61,1552.5,1296,1390.5,1424.7518524217471,0
+ALZN.US,D,20220318,000000,1404,1606.5,1363.5,1525.5,891.5237040603143,0
+ALZN.US,D,20220321,000000,1606.5,1606.5,1458,1498.5,1012.2303707752659,0
+ALZN.US,D,20220322,000000,1795.5,1957.37,1687.5,1795.5,10837.038522853296,0
+ALZN.US,D,20220323,000000,1755,1890,1714.5,1822.5,2232.318519411435,0
+ALZN.US,D,20220324,000000,1809,1809,1579.5,1674,1258.5681486515878,0
+ALZN.US,D,20220325,000000,1674,1728,1579.5,1660.5,698.7066669461516,0
+ALZN.US,D,20220328,000000,1633.5,1728,1593,1647,1234.8577782717364,0
+ALZN.US,D,20220329,000000,1593,1809,1593,1714.5,1590.0637043397714,0
+ALZN.US,D,20220330,000000,1741.5,1741.5,1566,1579.5,941.5200003766035,0
+ALZN.US,D,20220331,000000,1620,1728,1571,1660.5,1891.9540748308045,0
+ALZN.US,D,20220401,000000,1647,1674,1566,1566,592.2133335702231,0
+ALZN.US,D,20220404,000000,1593,1647,1539,1620,390.1800001560709,0
+ALZN.US,D,20220405,000000,1579.5,1606.5,1498.5,1498.5,593.6125928300388,0
+ALZN.US,D,20220406,000000,1498.5,1512,1363.5,1471.5,717.2355558424542,0
+ALZN.US,D,20220407,000000,1458,1471.5,1404,1417.5,409.94296312693905,0
+ALZN.US,D,20220408,000000,1431,1539,1390.5,1512,913.2970374023593,0
+ALZN.US,D,20220411,000000,1512,1512,1390.5,1417.5,531.0688891013153,0
+ALZN.US,D,20220412,000000,1444.5,1458.14,1350,1377,1573.802222851731,0
+ALZN.US,D,20220413,000000,1485,1674,1431,1485,4611.285187029649,0
+ALZN.US,D,20220414,000000,1458,1458,1363.5,1404,894.8844448024005,0
+ALZN.US,D,20220418,000000,1363.5,1552.5,1323,1329.75,862.9562966414821,0
+ALZN.US,D,20220419,000000,1329.75,1390.5,1309.5,1348.79,393.0925927498241,0
+ALZN.US,D,20220420,000000,1349.33,1363.5,1282.64,1317.6,475.5829631531973,0
+ALZN.US,D,20220421,000000,1309.5,1322.73,1228.64,1262.25,469.3148150025463,0
+ALZN.US,D,20220422,000000,1256.45,1269,1215.14,1220.4,412.65555572062334,0
+ALZN.US,D,20220425,000000,1240.52,1306.78,1217.7,1295.06,332.47555568854136,0
+ALZN.US,D,20220426,000000,1240.25,1295.87,1219.05,1224.45,300.0103704903768,0
+ALZN.US,D,20220427,000000,1255.5,1275.35,1189.08,1242.14,332.92000013316357,0
+ALZN.US,D,20220428,000000,1255.5,1275.62,1154.52,1227.29,2947.2718530307175,0
+ALZN.US,D,20220429,000000,1255.5,1485,1228.5,1377,2560.7888899132545,0
+ALZN.US,D,20220502,000000,1363.5,1458,1350,1377,668.1703706376385,0
+ALZN.US,D,20220503,000000,1282.1,1539,1269,1512,896.5755559141869,0
+ALZN.US,D,20220504,000000,1471.5,1498.5,1323,1471.5,644.9459261839055,0
+ALZN.US,D,20220505,000000,1390.5,1458,1350,1431,601.3992594998157,0
+ALZN.US,D,20220506,000000,1350,1404,1284.12,1334.61,515.3074076135248,0
+ALZN.US,D,20220509,000000,1255.5,1309.37,1209.2,1231.07,456.3392594417994,0
+ALZN.US,D,20220510,000000,1269,1349.87,1228.5,1313.28,419.5896297974633,0
+ALZN.US,D,20220511,000000,1282.5,1282.5,1188.95,1207.85,334.0333334669411,0
+ALZN.US,D,20220512,000000,1188,1188.41,1080.68,1185.57,477.5814816725086,0
+ALZN.US,D,20220513,000000,1185.57,1377,1185.57,1265.49,958.2259263092219,0
+ALZN.US,D,20220516,000000,1245.78,1318.68,1215,1246.05,337.9340742092511,0
+ALZN.US,D,20220517,000000,1255.5,1339.34,1255.5,1336.37,315.00666679266607,0
+ALZN.US,D,20220518,000000,1293.3,1323,1215,1254.29,226.11851860896593,0
+ALZN.US,D,20220519,000000,1227.15,1248.75,1201.5,1229.04,116.13703708348629,0
+ALZN.US,D,20220520,000000,1221.75,1281.83,1189.35,1235.25,279.197777889458,0
+ALZN.US,D,20220523,000000,1228.5,1291.95,1201.5,1253.61,551.0674076278377,0
+ALZN.US,D,20220524,000000,1228.64,1251.45,1161,1192.59,284.26444455815135,0
+ALZN.US,D,20220525,000000,1161.54,1235.25,1161,1228.5,250.88000010035645,0
+ALZN.US,D,20220526,000000,1211.9,1274.4,1174.5,1231.2,241.16074083720616,0
+ALZN.US,D,20220527,000000,1275.75,1377,1242,1271.43,476.2237038941888,0
+ALZN.US,D,20220531,000000,1323,1390.5,1255.5,1271.03,710.3918521360052,0
+ALZN.US,D,20220601,000000,1323,1326.38,1246.05,1255.5,150.7192593195503,0
+ALZN.US,D,20220602,000000,1282.5,1326.38,1255.77,1288.58,124.03259264220786,0
+ALZN.US,D,20220603,000000,1283.85,1350,1265.36,1316.25,208.05037045359498,0
+ALZN.US,D,20220606,000000,1309.5,1345.68,1216.08,1231.88,476.57629648693126,0
+ALZN.US,D,20220607,000000,1215.14,1295.46,1215,1246.73,151.8948148755772,0
+ALZN.US,D,20220608,000000,1282.5,1301.4,1243.76,1272.11,222.31851860744595,0
+ALZN.US,D,20220609,000000,1281.15,1281.15,1228.5,1247.67,174.44296303274461,0
+ALZN.US,D,20220610,000000,1247.67,1281.15,1200.15,1253.75,359.4985186623168,0
+ALZN.US,D,20220613,000000,1161,1235.25,1120.5,1161.14,227.90592601708718,0
+ALZN.US,D,20220614,000000,1181.25,1181.25,1124.96,1139.67,139.42222227799112,0
+ALZN.US,D,20220615,000000,1134,1195.16,1134,1142.1,218.61259268003877,0
+ALZN.US,D,20220616,000000,1147.5,1147.5,1093.64,1107,207.65259267565696,0
+ALZN.US,D,20220617,000000,1161,1215,1121.85,1180.17,261.32296306749,0
+ALZN.US,D,20220621,000000,1201.5,1266.44,1201.5,1201.5,141.49777783437244,0
+ALZN.US,D,20220622,000000,1201.91,1275.75,1201.91,1248.08,154.71555561743958,0
+ALZN.US,D,20220623,000000,1242,1275.89,1221.75,1261.71,125.79259264290964,0
+ALZN.US,D,20220624,000000,1255.5,1282.5,1255.5,1277.51,132.84000005313823,0
+ALZN.US,D,20220627,000000,1201.5,1282.5,1201.5,1251.86,131.55259264521143,0
+ALZN.US,D,20220628,000000,1233.09,1269,1207.04,1215,64.71703706292385,0
+ALZN.US,D,20220629,000000,1201.5,1215,1162.22,1188.41,139.63333338919222,0
+ALZN.US,D,20220630,000000,1215,1233.63,1147.5,1166.94,283.252592705897,0
+ALZN.US,D,20220701,000000,1166.94,1197.59,1161,1181.79,86.62222225687111,0
+ALZN.US,D,20220705,000000,1215,1264.95,1147.5,1264.82,152.7711111722229,0
+ALZN.US,D,20220706,000000,1228.5,1269,1201.5,1244.43,115.21629634237839,0
+ALZN.US,D,20220707,000000,1228.5,1404,1216.62,1322.33,442.2755557324614,0
+ALZN.US,D,20220708,000000,1321.65,1417.5,1309.5,1323.54,163.3962963616493,0
+ALZN.US,D,20220711,000000,1306.4,1334.75,1228.5,1282.5,122.69333338240844,0
+ALZN.US,D,20220712,000000,1281.69,1314.09,1260.09,1274.94,94.2459259636243,0
+ALZN.US,D,20220713,000000,1274.94,1309.5,1255.5,1276.7,47.25629631519882,0
+ALZN.US,D,20220714,000000,1269,1295.73,1243.35,1264.14,49.35333335307467,0
+ALZN.US,D,20220715,000000,1255.5,1310.85,1231.2,1255.5,91.69481485149275,0
+ALZN.US,D,20220718,000000,1231.2,1390.37,1231.2,1298.7,644.8918521098108,0
+ALZN.US,D,20220719,000000,1336.5,1336.5,1255.5,1255.5,178.28814821946008,0
+ALZN.US,D,20220720,000000,1289.25,1322.87,1255.5,1280.88,171.05555562398334,0
+ALZN.US,D,20220721,000000,1323,1336.5,1267.38,1283.37,165.98962969602326,0
+ALZN.US,D,20220722,000000,1255.5,1282.5,1215,1222.7,205.81629637861838,0
+ALZN.US,D,20220725,000000,1243.35,1243.35,1190.03,1196.1,96.58222226085512,0
+ALZN.US,D,20220726,000000,1203.53,1221.75,1155.74,1207.98,104.20222226390312,0
+ALZN.US,D,20220727,000000,1174.5,1214.06,1167.75,1181.66,250.15333343339577,0
+ALZN.US,D,20220728,000000,1204.88,1228.5,1174.64,1197.45,109.07037041399852,0
+ALZN.US,D,20220729,000000,1227.69,1227.69,1174.5,1200.29,77.40962966059348,0
+ALZN.US,D,20220801,000000,1200.15,1217.7,1182.47,1212.03,73.27259262190164,0
+ALZN.US,D,20220802,000000,1221.75,1221.75,1188,1220.13,74.56592595575229,0
+ALZN.US,D,20220803,000000,1221.75,1279.8,1201.5,1235.25,164.03925932487388,0
+ALZN.US,D,20220804,000000,1227.02,1485,1227.02,1363.5,1345.408148686348,0
+ALZN.US,D,20220805,000000,1296,1363.5,1255.5,1296,586.3414817160215,0
+ALZN.US,D,20220808,000000,1282.5,1350,1269,1322.87,288.1325927078423,0
+ALZN.US,D,20220809,000000,1323,1350,1282.91,1319.09,202.18222230309289,0
+ALZN.US,D,20220810,000000,1309.5,1417.5,1268.46,1377,302.8814816026341,0
+ALZN.US,D,20220811,000000,1363.5,1431,1309.77,1363.5,310.1355556796087,0
+ALZN.US,D,20220812,000000,1350,1431,1323,1390.5,156.83333339607222,0
+ALZN.US,D,20220815,000000,1350,1431,1337.18,1404,161.85777784252534,0
+ALZN.US,D,20220816,000000,1431,1485,1390.5,1471.5,422.8148149839408,0
+ALZN.US,D,20220817,000000,1444.5,1728,1404,1593,2401.361482441975,0
+ALZN.US,D,20220818,000000,1606.5,1714.5,1498.5,1606.5,659.9348150787843,0
+ALZN.US,D,20220819,000000,1566,1593,1377,1377,408.997777941378,0
+ALZN.US,D,20220822,000000,1377,1429.92,1269,1309.5,370.3459260740654,0
+ALZN.US,D,20220823,000000,1377,1377,1244.7,1276.29,412.463703868687,0
+ALZN.US,D,20220824,000000,1289.12,1323,1255.5,1280.75,249.89333343328846,0
+ALZN.US,D,20220825,000000,1309.5,1309.5,1242,1269.14,292.8829630801117,0
+ALZN.US,D,20220826,000000,1277.78,1309.5,1242,1259.28,158.802222285742,0
+ALZN.US,D,20220829,000000,1242.41,1348.65,1242,1310.72,168.18592599320363,0
+ALZN.US,D,20220830,000000,1282.5,1336.5,1255.5,1288.58,62.33111113604356,0
+ALZN.US,D,20220831,000000,1269,1269,1194.89,1221.75,328.6437038351579,0
+ALZN.US,D,20220901,000000,1232.01,1289.25,1194.75,1263.6,204.21629637797838,0
+ALZN.US,D,20220902,000000,1251.32,1294.38,1223.91,1282.5,95.38370374185719,0
+ALZN.US,D,20220906,000000,1308.15,1377,1245.11,1328.94,382.402222375182,0
+ALZN.US,D,20220907,000000,1363.5,1431,1335.42,1417.5,196.37185193039616,0
+ALZN.US,D,20220908,000000,1417.5,1485,1377,1431,216.49851860511683,0
+ALZN.US,D,20220909,000000,1444.5,1485,1404,1404,146.85481487355898,0
+ALZN.US,D,20220912,000000,1431,1471.5,1390.5,1404,153.67629635776572,0
+ALZN.US,D,20220913,000000,1404,1485,1377,1444.5,243.90518528274285,0
+ALZN.US,D,20220914,000000,1458,1552.5,1417.5,1539,483.08296315619174,0
+ALZN.US,D,20220915,000000,1525.5,1701,1525.5,1674,1205.0785190006034,0
+ALZN.US,D,20220916,000000,1660.5,1741.5,1485,1687.5,2246.407408305915,0
+ALZN.US,D,20220919,000000,1674,1795.5,1586.25,1795.5,841.5007410773388,0
+ALZN.US,D,20220920,000000,1728,1822.5,1687.5,1822.5,830.0785188505478,0
+ALZN.US,D,20220921,000000,1809,1822.5,1728,1768.5,275.3259260360563,0
+ALZN.US,D,20220922,000000,1714.5,1728,1579.5,1633.5,502.854815015959,0
+ALZN.US,D,20220923,000000,1593,1593,1431,1464.75,273.56740751683213,0
+ALZN.US,D,20220926,000000,1471.5,1539,1417.5,1485,242.10962972647795,0
+ALZN.US,D,20220927,000000,1498.5,1552.5,1471.5,1498.5,171.23333340183223,0
+ALZN.US,D,20220928,000000,1633.5,1863,1498.5,1593,3986.048890483284,0
+ALZN.US,D,20220929,000000,1539,1647,1417.64,1606.5,768.6474077148686,0
+ALZN.US,D,20220930,000000,1633.5,1687.5,1525.5,1606.5,519.065926133549,0
+ALZN.US,D,20221003,000000,1633.5,1687.5,1579.5,1647,337.92000013516355,0
+ALZN.US,D,20221004,000000,1633.5,1917,1633.5,1863,1191.775556032267,0
+ALZN.US,D,20221005,000000,1836,1998,1703.3,1998,585.2800002341164,0
+ALZN.US,D,20221006,000000,1971,2025,1822.5,1903.5,366.6266668133151,0
+ALZN.US,D,20221007,000000,1903.5,1930.5,1822.5,1876.5,122.6674074564777,0
+ALZN.US,D,20221010,000000,1863,1863,1768.5,1809,145.93555561392867,0
+ALZN.US,D,20221011,000000,1795.5,1809,1444.5,1606.5,547.8074076265304,0
+ALZN.US,D,20221012,000000,1593,1701,1593,1633.5,211.36740749195218,0
+ALZN.US,D,20221013,000000,1552.5,1660.5,1552.5,1566,233.70000009348556,0
+ALZN.US,D,20221014,000000,1566,1606.5,1417.5,1417.5,339.597777913618,0
+ALZN.US,D,20221017,000000,1431,1552.5,1424.25,1525.5,273.7800001095109,0
+ALZN.US,D,20221018,000000,1579.5,1619.87,1444.5,1512,226.56888897952092,0
+ALZN.US,D,20221019,000000,1458,1566,1431,1539,101.60666670730933,0
+ALZN.US,D,20221020,000000,1539,1566,1487.3,1525.5,56.41629631886282,0
+ALZN.US,D,20221021,000000,1498.5,1498.5,1458,1485,72.45185188083259,0
+ALZN.US,D,20221024,000000,1458,1471.5,1390.5,1444.5,139.57259264842054,0
+ALZN.US,D,20221025,000000,1444.5,1539,1432.08,1512,86.21925929374697,0
+ALZN.US,D,20221026,000000,1512,1539,1458,1512,80.91629632866282,0
+ALZN.US,D,20221027,000000,1498.5,1539,1471.5,1512,54.21629631798282,0
+ALZN.US,D,20221028,000000,1593,1593,1498.5,1525.5,50.982222242615116,0
+ALZN.US,D,20221031,000000,1552.5,1647,1512,1579.5,424.0733335029593,0
+ALZN.US,D,20221101,000000,1620,1660.5,1498.5,1539,156.7325926552823,0
+ALZN.US,D,20221102,000000,1593,1606.5,1444.5,1485,247.87629639544573,0
+ALZN.US,D,20221103,000000,1458,1539,1404,1444.5,127.3459259768654,0
+ALZN.US,D,20221104,000000,1363.5,1498.37,1350,1404,374.9948149648116,0
+ALZN.US,D,20221107,000000,1417.5,1471.5,1417.5,1444.5,93.85703707457985,0
+ALZN.US,D,20221108,000000,1444.5,1485,1431,1458,53.230370391662525,0
+ALZN.US,D,20221109,000000,1444.5,1444.5,1357.02,1377,101.19111115158756,0
+ALZN.US,D,20221110,000000,1404,1457.6,1377,1390.5,84.08370373733719,0
+ALZN.US,D,20221111,000000,1417.5,1458,1390.5,1431,84.87037040431852,0
+ALZN.US,D,20221114,000000,1390.5,1498.5,1390.5,1444.5,68.56444447187022,0
+ALZN.US,D,20221115,000000,1471.5,1525.5,1431,1512,101.7637037444092,0
+ALZN.US,D,20221116,000000,1431,1771.61,1377,1674,1838.0148155499764,0
+ALZN.US,D,20221117,000000,1687.5,1741.5,1620.14,1674,360.5311112553247,0
+ALZN.US,D,20221118,000000,1782,1782,1647,1687.5,272.0829630717917,0
+ALZN.US,D,20221121,000000,1755,1755,1512,1525.5,227.84148157261583,0
+ALZN.US,D,20221122,000000,1579.5,1701.81,1552.5,1687.5,333.97185198543616,0
+ALZN.US,D,20221123,000000,1687.5,1728,1592.73,1606.5,110.50518522938727,0
+ALZN.US,D,20221125,000000,1674,1674,1593,1660.5,33.729629643121484,0
+ALZN.US,D,20221128,000000,1674,1674,1524.56,1539,278.1711112223829,0
+ALZN.US,D,20221129,000000,1539,1620,1512,1579.5,78.93851855009393,0
+ALZN.US,D,20221130,000000,1539,1620,1539,1552.5,94.02444448205424,0
+ALZN.US,D,20221201,000000,1579.5,1606.5,1539,1566,52.69555557663378,0
+ALZN.US,D,20221202,000000,1566,1593,1477.31,1552.5,121.406666715226,0
+ALZN.US,D,20221205,000000,1539,1606.5,1498.5,1512,82.460000032984,0
+ALZN.US,D,20221206,000000,1539,1566,1498.5,1525.5,62.984444469638234,0
+ALZN.US,D,20221207,000000,1525.5,1552.5,1485,1525.5,58.98444446803823,0
+ALZN.US,D,20221208,000000,1505.52,1525.5,1404,1444.5,230.457037129221,0
+ALZN.US,D,20221209,000000,1471.5,1471.5,1417.5,1431.54,48.02888890810045,0
+ALZN.US,D,20221212,000000,1458,1458,1390.5,1444.5,115.86444449079136,0
+ALZN.US,D,20221213,000000,1471.5,1485,1363.5,1431,215.7762963826113,0
+ALZN.US,D,20221214,000000,1417.5,1458,1257.12,1257.12,576.0111113415212,0
+ALZN.US,D,20221215,000000,1248.75,1314.63,1205.55,1205.55,343.2259260632219,0
+ALZN.US,D,20221216,000000,1215,1246.19,1120.5,1133.46,660.052592856617,0
+ALZN.US,D,20221219,000000,1161,1237.95,1087.16,1124.28,199.77629637621126,0
+ALZN.US,D,20221220,000000,1093.5,1147.1,1045.98,1101.74,239.37407416982927,0
+ALZN.US,D,20221221,000000,1118.88,1118.88,1015.88,1032.75,176.43407414464548,0
+ALZN.US,D,20221222,000000,1019.79,1076.49,880.2,904.365,808.2377781010763,0
+ALZN.US,D,20221223,000000,918,936.153,851.715,877.365,250.17333343340493,0
+ALZN.US,D,20221227,000000,871.695,877.5,786.915,806.76,540.371111327263,0
+ALZN.US,D,20221228,000000,830.25,830.25,661.5,715.5,1296.380741259251,0
+ALZN.US,D,20221229,000000,756,756,688.77,732.915,686.6637039783669,0
+ALZN.US,D,20221230,000000,741.825,788.265,733.05,762.615,356.74222236491465,0
+ALZN.US,D,20230103,000000,774.495,809.865,757.485,783,297.9007408598988,0
+ALZN.US,D,20230104,000000,810,810,737.1,782.865,392.0007408975444,0
+ALZN.US,D,20230105,000000,787.05,796.5,756,792.18,228.54296305437907,0
+ALZN.US,D,20230106,000000,789.75,810.81,762.885,795.825,788.0185188337316,0
+ALZN.US,D,20230109,000000,804.6,817.965,770.85,784.485,319.2607408684406,0
+ALZN.US,D,20230110,000000,796.5,796.5,720.847,743.58,242.01555565236515,0
+ALZN.US,D,20230111,000000,760.86,783,729.405,757.62,171.74962969832504,0
+ALZN.US,D,20230112,000000,757.755,783,731.835,767.475,236.88148157623408,0
+ALZN.US,D,20230113,000000,769.5,828.495,769.5,800.55,229.04666675828423,0
+ALZN.US,D,20230117,000000,810,850.365,802.71,848.745,279.4540741858546,0
+ALZN.US,D,20230118,000000,849.15,854.415,783,834.705,230.75629638860218,0
+ALZN.US,D,20230119,000000,810,823.365,796.5,797.985,84.51481484862074,0
+ALZN.US,D,20230120,000000,803.25,823.5,770.31,788.265,126.66296301363371,0
+ALZN.US,D,20230123,000000,810,846.315,809.998,831.195,83.42000003336801,0
+ALZN.US,D,20230124,000000,831.195,864.135,820.665,851.58,231.53407416669103,0
+ALZN.US,D,20230125,000000,823.5,863.998,810.135,837.135,82.26518521809126,0
+ALZN.US,D,20230126,000000,837,918,837,916.515,203.8318519333835,0
+ALZN.US,D,20230127,000000,958.5,966.33,876.825,891,224.0829630525917,0
+ALZN.US,D,20230130,000000,888.3,918,888.3,892.485,103.4918518932486,0
+ALZN.US,D,20230131,000000,892.485,945.405,880.875,895.995,148.21777783706713,0
+ALZN.US,D,20230201,000000,931.5,931.5,891,918,116.11333337977756,0
+ALZN.US,D,20230202,000000,918,983.88,918,939.87,212.45703712202098,0
+ALZN.US,D,20230203,000000,938.25,994.815,929.88,958.5,205.44666674884422,0
+ALZN.US,D,20230206,000000,972,972,891.135,917.595,130.60296301520637,0
+ALZN.US,D,20230207,000000,911.52,918,864.135,915.3,114.60814819399475,0
+ALZN.US,D,20230208,000000,911.25,915.3,850.635,866.7,185.8244445187731,0
+ALZN.US,D,20230209,000000,864,864,808.785,835.785,225.3081482382692,0
+ALZN.US,D,20230210,000000,850.5,850.5,804.6,823.636,109.64074078459704,0
+ALZN.US,D,20230213,000000,811.485,837,784.35,810.81,131.2674074599177,0
+ALZN.US,D,20230214,000000,819.045,836.325,783,835.92,78.8918518834086,0
+ALZN.US,D,20230215,000000,783,835.92,783,791.235,144.41629635405837,0
+ALZN.US,D,20230216,000000,791.235,810,751.815,768.69,89.21333336901867,0
+ALZN.US,D,20230217,000000,796.365,810,756.27,769.5,96.03777781619289,0
+ALZN.US,D,20230221,000000,783,783,750.06,756,80.6777778100489,0
+ALZN.US,D,20230222,000000,756,763.425,735.075,744.12,72.50296299196415,0
+ALZN.US,D,20230223,000000,742.5,782.865,715.5,725.76,94.96740744539437,0
+ALZN.US,D,20230224,000000,704.025,735.75,675,677.025,160.6207408049935,0
+ALZN.US,D,20230227,000000,715.5,727.65,681.615,727.11,70.63925928751497,0
+ALZN.US,D,20230228,000000,721.575,727.515,715.5,724.815,67.75185187895259,0
+ALZN.US,D,20230301,000000,727.65,780.3,726.03,745.2,112.5755556005869,0
+ALZN.US,D,20230302,000000,729,756,715.77,732.105,35.50370371790518,0
+ALZN.US,D,20230303,000000,729,756,709.155,756,40.06666668269334,0
+ALZN.US,D,20230306,000000,742.5,742.5,702,728.865,70.71481484310074,0
+ALZN.US,D,20230307,000000,740.475,741.42,691.2,735.75,53.74888891038845,0
+ALZN.US,D,20230308,000000,735.75,742.5,702,724.95,69.76148150938607,0
+ALZN.US,D,20230309,000000,688.5,742.5,688.5,702.945,67.96518521237127,0
+ALZN.US,D,20230310,000000,680.805,728.865,675,676.35,68.44666669404533,0
+ALZN.US,D,20230313,000000,688.5,711.855,662.31,689.445,85.42518521935527,0
+ALZN.US,D,20230314,000000,668.79,685.665,648,648,58.160740764005034,0
+ALZN.US,D,20230315,000000,628.425,708.75,628.425,647.19,133.2807407940497,0
+ALZN.US,D,20230316,000000,675,675,608.85,616.14,186.07629637072571,0
+ALZN.US,D,20230317,000000,607.5,616.41,489.511,540,334.46888902267534,0
+ALZN.US,D,20230320,000000,419.175,540.675,419.175,499.635,408.79555571907605,0
+ALZN.US,D,20230321,000000,513.135,595.215,513.135,567,269.61555566340513,0
+ALZN.US,D,20230322,000000,617.625,622.89,573.615,589.95,651.4200002605692,0
+ALZN.US,D,20230323,000000,588.87,592.11,553.5,580.5,102.62814818919942,0
+ALZN.US,D,20230324,000000,580.23,594,558.765,594,75.74148151177808,0
+ALZN.US,D,20230327,000000,553.5,607.5,546.75,607.5,66.30444447096622,0
+ALZN.US,D,20230328,000000,607.5,607.5,567.27,587.655,60.26962965373748,0
+ALZN.US,D,20230329,000000,594,607.5,577.26,591.435,66.89481484157274,0
+ALZN.US,D,20230330,000000,607.5,621.27,499.5,580.23,93.98740744500238,0
+ALZN.US,D,20230331,000000,567,598.725,550.125,573.75,106.41703707960386,0
+ALZN.US,D,20230403,000000,594,739.8,554.985,661.5,582.1540743069402,0
+ALZN.US,D,20230404,000000,675,681.75,634.5,671.625,136.04370375811786,0
+ALZN.US,D,20230405,000000,671.49,677.16,648,661.5,76.85037040111052,0
+ALZN.US,D,20230406,000000,671.085,684.315,653.805,670.68,63.59333335877068,0
+ALZN.US,D,20230410,000000,675,684.315,634.635,681.951,49.31407409379971,0
+ALZN.US,D,20230411,000000,675,697.95,675,695.655,56.318518541045925,0
+ALZN.US,D,20230412,000000,695.25,792.45,695.25,769.5,257.25777788068535,0
+ALZN.US,D,20230413,000000,792.045,792.45,759.24,783,104.3118518935766,0
+ALZN.US,D,20230414,000000,792.45,807.3,789.615,792.855,82.82962966276149,0
+ALZN.US,D,20230417,000000,792.855,810,788.4,796.5,74.54962965944948,0
+ALZN.US,D,20230418,000000,784.35,809.865,742.5,756.675,78.35851854986193,0
+ALZN.US,D,20230419,000000,753.3,944.73,753.3,884.25,457.74222240531475,0
+ALZN.US,D,20230420,000000,891,923.805,792.315,796.365,140.66888894515535,0
+ALZN.US,D,20230421,000000,810,850.5,796.635,810,132.13851857137504,0
+ALZN.US,D,20230424,000000,810,810,787.86,792.045,69.18814817582341,0
+ALZN.US,D,20230425,000000,784.35,810,729.135,756,113.53629634171304,0
+ALZN.US,D,20230426,000000,742.5,773.01,676.08,708.885,129.32000005172358,0
+ALZN.US,D,20230427,000000,688.5,728.865,688.5,728.865,22.351851860792596,0
+ALZN.US,D,20230428,000000,714.15,742.5,702.135,738.855,75.4518518820326,0
+ALZN.US,D,20230501,000000,756,756,702,717.255,55.72370372599319,0
+ALZN.US,D,20230502,000000,720.225,742.365,673.785,688.5,64.74148150737808,0
+ALZN.US,D,20230503,000000,715.5,724.41,675,676.485,78.14518521644327,0
+ALZN.US,D,20230504,000000,688.5,719.415,675,688.23,80.50148151368208,0
+ALZN.US,D,20230505,000000,668.25,698.76,668.25,693.36,58.76148150498607,0
+ALZN.US,D,20230508,000000,688.5,702,678.105,701.73,69.9340741020477,0
+ALZN.US,D,20230509,000000,688.77,715.5,667.98,686.88,44.86074075868504,0
+ALZN.US,D,20230510,000000,675,729,675,729,94.9977778157769,0
+ALZN.US,D,20230511,000000,708.885,722.25,702,705.375,60.57037039459853,0
+ALZN.US,D,20230512,000000,704.7,722.115,675.135,675.81,65.15703706309985,0
+ALZN.US,D,20230515,000000,702,728.73,678.51,701.595,63.32000002532801,0
+ALZN.US,D,20230516,000000,729,729,702,715.365,77.75259262369363,0
+ALZN.US,D,20230517,000000,702,715.5,695.25,708.48,26.72740741809837,0
+ALZN.US,D,20230518,000000,702.135,708.48,688.5,689.985,82.74000003309601,0
+ALZN.US,D,20230519,000000,715.5,715.5,661.635,675,55.18888891096445,0
+ALZN.US,D,20230522,000000,675,702,675,702,53.051111132331556,0
+ALZN.US,D,20230523,000000,707.265,742.5,688.5,720.9,173.6674074768777,0
+ALZN.US,D,20230524,000000,742.5,803.25,702.27,795.15,256.6340741767255,0
+ALZN.US,D,20230525,000000,810,810,773.55,796.5,88.25703707233986,0
+ALZN.US,D,20230526,000000,796.5,891,796.365,863.055,224.43111120087914,0
+ALZN.US,D,20230530,000000,877.5,913.14,864,864.27,130.4992593114612,0
+ALZN.US,D,20230531,000000,918,997.65,904.5,980.37,230.1488889809518,0
+ALZN.US,D,20230601,000000,978.75,1071.9,978.75,1043.55,297.3125927115132,0
+ALZN.US,D,20230602,000000,1039.5,1066.5,966.735,985.5,204.14740748906303,0
+ALZN.US,D,20230605,000000,1011.02,1011.02,890.595,924.615,134.6829630168317,0
+ALZN.US,D,20230606,000000,931.5,945,839.97,907.065,184.49037044416207,0
+ALZN.US,D,20230607,000000,891,945,864.405,929.07,87.3059259608483,0
+ALZN.US,D,20230608,000000,931.5,1005.35,917.73,972,104.84518522712327,0
+ALZN.US,D,20230609,000000,945,972,864,880.2,100.51851855872593,0
+ALZN.US,D,20230612,000000,904.5,971.865,883.71,952.695,97.16222226108711,0
+ALZN.US,D,20230613,000000,972,972,911.385,918,107.2777778206889,0
+ALZN.US,D,20230614,000000,944.865,958.365,877.635,878.31,68.53333336074667,0
+ALZN.US,D,20230615,000000,877.5,931.5,877.5,918,37.686666681741336,0
+ALZN.US,D,20230616,000000,918,928.125,880.74,912.06,49.40000001976001,0
+ALZN.US,D,20230620,000000,925.155,952.155,891,930.285,73.85703706657986,0
+ALZN.US,D,20230621,000000,918,945,900.045,925.56,51.06666668709334,0
+ALZN.US,D,20230622,000000,890.865,958.365,890.865,906.795,259.4244445482131,0
+ALZN.US,D,20230623,000000,877.5,891,742.5,762.885,383.81111126464117,0
+ALZN.US,D,20230626,000000,786.24,810,702.675,757.647,140.852592648937,0
+ALZN.US,D,20230627,000000,764.235,764.235,661.5,675,350.2333334734211,0
+ALZN.US,D,20230628,000000,681.75,688.5,661.635,669.06,225.17629638637126,0
+ALZN.US,D,20230629,000000,661.5,685.53,661.5,674.19,102.99037041156652,0
+ALZN.US,D,20230630,000000,742.5,742.5,675.27,688.5,52.57555557658578,0
+ALZN.US,D,20230703,000000,668.79,722.25,661.5,688.5,52.20296298384415,0
+ALZN.US,D,20230705,000000,709.83,709.83,661.5,686.07,103.9622222638071,0
+ALZN.US,D,20230706,000000,688.5,715.5,658.935,664.47,129.99925931125566,0
+ALZN.US,D,20230707,000000,664.47,712.8,660.69,695.655,108.60074078418104,0
+ALZN.US,D,20230710,000000,700.38,712.395,661.905,681.75,91.50666670326935,0
+ALZN.US,D,20230711,000000,676.35,701.865,675.689,689.85,64.28666669238133,0
+ALZN.US,D,20230712,000000,681.21,708.208,676.62,683.1,225.84592601625988,0
+ALZN.US,D,20230713,000000,676.35,710.168,675,689.85,88.7437037392012,0
+ALZN.US,D,20230714,000000,693.36,703.485,662.175,677.7,105.33259263472564,0
+ALZN.US,D,20230717,000000,671.895,723.33,671.895,698.49,115.6829630092317,0
+ALZN.US,D,20230718,000000,698.49,700.245,675.27,693.225,121.49407412267281,0
+ALZN.US,D,20230719,000000,676.62,729,675.405,703.08,105.23481485690874,0
+ALZN.US,D,20230720,000000,675,715.5,661.5,665.55,149.47037043016408,0
+ALZN.US,D,20230721,000000,668.25,675,650.025,650.025,112.15111115597378,0
+ALZN.US,D,20230724,000000,649.485,688.5,649.485,654.75,57.21925928214696,0
+ALZN.US,D,20230725,000000,661.635,702,594,594,222.00444453324403,0
+ALZN.US,D,20230726,000000,607.5,607.5,583.201,607.5,70.62074076898904,0
+ALZN.US,D,20230727,000000,600.75,660.69,600.75,634.365,33.951851865432594,0
+ALZN.US,D,20230728,000000,594,658.8,594,639.225,65.39333335949067,0
+ALZN.US,D,20230731,000000,622.35,647.188,607.5,611.55,88.33259262792564,0
+ALZN.US,D,20230801,000000,618.3,648,609.255,633.15,148.65703709650097,0
+ALZN.US,D,20230802,000000,632.878,634.5,608.31,619.65,56.98814817094341,0
+ALZN.US,D,20230803,000000,619.65,620.865,513,531.36,301.89333345408846,0
+ALZN.US,D,20230804,000000,521.235,603.18,521.235,556.335,84.3555555892978,0
+ALZN.US,D,20230807,000000,567,567,534.735,541.485,127.71333338441757,0
+ALZN.US,D,20230808,000000,542.7,567,522.315,527.85,103.67333337480268,0
+ALZN.US,D,20230809,000000,534.735,547.29,499.5,527.85,308.20666678994604,0
+ALZN.US,D,20230810,000000,538.65,540,513.135,521.91,150.56074080096616,0
+ALZN.US,D,20230811,000000,500.985,522.45,475.2,486,201.5192593398703,0
+ALZN.US,D,20230814,000000,488.97,513,461.16,461.16,104.1659259675923,0
+ALZN.US,D,20230815,000000,445.5,461.16,371.386,417.15,446.9170372158083,0
+ALZN.US,D,20230816,000000,418.5,418.5,378,391.5,162.21333339822314,0
+ALZN.US,D,20230817,000000,387.45,391.5,372.328,378,178.13185192310902,0
+ALZN.US,D,20230818,000000,366.66,391.5,350.325,380.025,213.08444452968047,0
+ALZN.US,D,20230821,000000,378,405,378,399.735,130.69111116338644,0
+ALZN.US,D,20230822,000000,401.895,404.865,380.565,391.365,60.827407431738365,0
+ALZN.US,D,20230823,000000,386.1,404.863,378,392.175,33.191111124387554,0
+ALZN.US,D,20230824,000000,384.75,396.225,345.06,371.25,158.3081482114692,0
+ALZN.US,D,20230825,000000,385.56,391.095,344.385,364.5,85.72962966392149,0
+ALZN.US,D,20230828,000000,364.5,381.375,341.55,378,107.49629633929482,0
+ALZN.US,D,20230829,000000,365.85,378,351.676,377.73,129.47925931105206,0
+ALZN.US,D,20230830,000000,378,390.15,354.24,378,317.71185197894,0
+ALZN.US,D,20230831,000000,366.66,378,353.97,353.97,112.16222226708379,0
+ALZN.US,D,20230901,000000,384.075,384.075,367.606,371.925,76.31925928978697,0
+ALZN.US,D,20230905,000000,403.11,403.11,353.97,379.35,86.14962966408947,0
+ALZN.US,D,20230906,000000,384.75,384.75,364.5,371.52,41.45185186843259,0
+ALZN.US,D,20230907,000000,377.73,377.73,337.5,364.365,261.71111121579554,0
+ALZN.US,D,20230908,000000,364.5,368.55,324,328.05,276.3311112216447,0
+ALZN.US,D,20230911,000000,310.5,344.52,301.05,307.53,177.4429630339446,0
+ALZN.US,D,20230912,000000,310.5,337.5,310.5,311.85,155.33777783991067,0
+ALZN.US,D,20230913,000000,325.081,351,306.45,306.45,128.2829630142717,0
+ALZN.US,D,20230914,000000,310.5,326.025,284.85,302.535,323.32518531451194,0
+ALZN.US,D,20230915,000000,293.49,324,293.49,324,186.5755556301869,0
+ALZN.US,D,20230918,000000,330.75,360.315,304.56,304.56,115.51259263879318,0
+ALZN.US,D,20230919,000000,322.65,337.5,303.75,323.055,72.30444447336623,0
+ALZN.US,D,20230920,000000,325.35,325.35,304.56,310.5,37.67555557062578,0
+ALZN.US,D,20230921,000000,325.35,325.35,304.56,309.015,55.557037059259855,0
+ALZN.US,D,20230922,000000,303.75,317.115,285.253,296.865,126.06222227264934,0
+ALZN.US,D,20230925,000000,297,310.365,283.5,296.73,158.29481487813717,0
+ALZN.US,D,20230926,000000,289.035,300.24,250.62,257.85,357.5607408837662,0
+ALZN.US,D,20230927,000000,270,324,266.623,314.55,319.87925938721213,0
+ALZN.US,D,20230928,000000,316.44,340.74,315.9,322.11,228.2207408320335,0
+ALZN.US,D,20230929,000000,350.73,350.73,297,319.95,73.03555558476978,0
+ALZN.US,D,20231002,000000,310.77,324,283.5,292.815,772.4888891978845,0
+ALZN.US,D,20231003,000000,270.945,301.05,270.945,284.985,46.120000018448,0
+ALZN.US,D,20231004,000000,283.365,318.6,283.365,305.775,290.3029630790808,0
+ALZN.US,D,20231005,000000,305.1,310.5,284.175,297.945,123.10666671591157,0
+ALZN.US,D,20231006,000000,302.4,310.5,297.135,307.125,32.31259260551763,0
+ALZN.US,D,20231009,000000,297,297,284.715,284.985,69.39481484257274,0
+ALZN.US,D,20231010,000000,283.5,294.3,283.5,286.2,80.34370373584119,0
+ALZN.US,D,20231011,000000,289.845,303.75,283.635,283.635,69.65037039823052,0
+ALZN.US,D,20231012,000000,297.81,302.13,283.5,292.95,73.98074077033304,0
+ALZN.US,D,20231013,000000,294.03,295.245,271.35,278.1,166.28740747392683,0
+ALZN.US,D,20231016,000000,280.8,290.115,270.675,270.675,85.67555558982578,0
+ALZN.US,D,20231017,000000,279.45,296.865,271.215,280.8,132.92296301612993,0
+ALZN.US,D,20231018,000000,282.15,289.575,270.135,280.8,54.27185187356059,0
+ALZN.US,D,20231019,000000,272.835,296.865,271.35,274.32,179.59333340517404,0
+ALZN.US,D,20231020,000000,272.025,283.635,270,271.485,85.50074077494104,0
+ALZN.US,D,20231023,000000,272.97,275.13,259.875,269.865,156.6385185811695,0
+ALZN.US,D,20231024,000000,270,280.8,259.875,261.9,353.6644445859113,0
+ALZN.US,D,20231025,000000,270,270,256.5,259.47,56.76814817085541,0
+ALZN.US,D,20231026,000000,263.79,270,247.05,247.725,103.01111115231556,0
+ALZN.US,D,20231027,000000,260.01,270,231.525,232.47,139.43925931503384,0
+ALZN.US,D,20231030,000000,171.315,184.95,152.82,175.23,1223.7770375265113,0
+ALZN.US,D,20231031,000000,154.8,182.88,154.8,157.572,1224.03333321093,0
+ALZN.US,D,20231101,000000,154.8,159.3,133.65,139.509,478.95555550766005,0
+ALZN.US,D,20231102,000000,144.9,153,142.2,148.5,283.42222219388003,0
+ALZN.US,D,20231103,000000,147.6,180,145.08,172.8,628.82222215934,0
+ALZN.US,D,20231106,000000,170.1,180,160.2,162,667.31111104438,0
+ALZN.US,D,20231107,000000,158.4,162.801,150.075,154.8,219.84444442246001,0
+ALZN.US,D,20231108,000000,156.6,157.5,138.6,140.4,531.14444439133,0
+ALZN.US,D,20231109,000000,144,144,126.909,126.99,452.37777773254004,0
+ALZN.US,D,20231110,000000,133.2,133.2,130.5,131.4,92.84444443516001,0
+ALZN.US,D,20231113,000000,131.4,131.4,119.106,122.4,392.92222218293006,0
+ALZN.US,D,20231114,000000,123.3,131.4,121.5,126.009,257.24444441872,0
+ALZN.US,D,20231115,000000,126,143.1,126,135,416.23333329171004,0
+ALZN.US,D,20231116,000000,136.8,136.8,126.009,133.2,101.35555554542002,0
+ALZN.US,D,20231117,000000,133.38,157.491,126,152.1,584.15555549714,0
+ALZN.US,D,20231120,000000,153.9,172.8,102.6,125.1,51484.688883740426,0
+ALZN.US,D,20231121,000000,111.6,111.6,95.4,98.1,4803.96666618627,0
+ALZN.US,D,20231122,000000,97.2,97.2,89.1,94.5,2266.9999997733003,0
+ALZN.US,D,20231124,000000,99.9,99.9,90,92.943,401.67777773761003,0
+ALZN.US,D,20231127,000000,89.1,92.7,86.427,90,949.6111110161501,0
+ALZN.US,D,20231128,000000,87.3,97.2,87.3,96.3,1421.5777776356201,0
+ALZN.US,D,20231129,000000,97.2,112.5,90,105.3,2341.9222219880303,0
+ALZN.US,D,20231130,000000,101.7,109.8,97.2,108.9,1001.7333332331601,0
+ALZN.US,D,20231201,000000,108.9,108.9,99,100.8,1141.3444443303101,0
+ALZN.US,D,20231204,000000,102.6,103.5,91.8,92.7,1176.04444432684,0
+ALZN.US,D,20231205,000000,92.7,94.923,90.9,93.6,592.38888882965,0
+ALZN.US,D,20231206,000000,99.9,99.9,91.8,95.4,785.43333325479,0
+ALZN.US,D,20231207,000000,99,102.978,96.3,99.9,1267.5777776510201,0
+ALZN.US,D,20231208,000000,99.9,99.909,92.7,96.3,737.67777770401,0
+ALZN.US,D,20231211,000000,94.5,94.5,90,90,3380.8555552174703,0
+ALZN.US,D,20231212,000000,91.8,92.349,86.958,89.1,738.38888881505,0
+ALZN.US,D,20231213,000000,90,92.7,86.4228,92.7,530.01111105811,0
+ALZN.US,D,20231214,000000,91.8,98.991,90,94.5,1057.1888887831701,0
+ALZN.US,D,20231215,000000,93.6,95.4,88.641,90,510.16666661565006,0
+ALZN.US,D,20231218,000000,91.8,93.186,86.4631,90,807.81111103033,0
+ALZN.US,D,20231219,000000,87.3,90.9,82.8,86.4,954.7666665711901,0
+ALZN.US,D,20231220,000000,90,90,75.744,75.744,1669.9444442774502,0
+ALZN.US,D,20231221,000000,80.289,87.282,79.2,81,1067.0666665599601,0
+ALZN.US,D,20231222,000000,81.9,83.178,79.2,81.171,704.9666665961701,0
+ALZN.US,D,20231226,000000,83.187,85.5,78.039,81.081,476.76666661899,0
+ALZN.US,D,20231227,000000,81.09,82.71,77.517,79.65,650.35555549052,0
+ALZN.US,D,20231228,000000,79.2,82.8,78.39,80.1,616.76666660499,0
+ALZN.US,D,20231229,000000,81.45,87.3,78.606,80.1,1155.2888887733602,0
+ALZN.US,D,20240102,000000,83.16,85.914,79.425,82.8,727.87777770499,0
+ALZN.US,D,20240103,000000,83.187,84.6,80.1,83.943,722.92222214993,0
+ALZN.US,D,20240104,000000,84.6,87.939,81.9,87.939,585.1666666081501,0
+ALZN.US,D,20240105,000000,89.55,89.55,82.809,85.5,290.36666663763003,0
+ALZN.US,D,20240108,000000,85.5,89.739,81.9,89.1,737.3999999262601,0
+ALZN.US,D,20240109,000000,89.082,89.739,86.4,88.2,265.28888886236,0
+ALZN.US,D,20240110,000000,86.4,89.757,85.5,88.992,947.6888887941201,0
+ALZN.US,D,20240111,000000,89.73,89.73,83.7,83.7,604.5333332728801,0
+ALZN.US,D,20240112,000000,88.2,89.721,84.6,87.696,156.03333331773,0
+ALZN.US,D,20240116,000000,87.3,87.3,83.79,83.97,307.04444441374005,0
+ALZN.US,D,20240117,000000,83.7,83.7,79.2,83.7,395.29999996047,0
+ALZN.US,D,20240118,000000,81.747,83.7,81,81.9,64.83333332685001,0
+ALZN.US,D,20240119,000000,81.45,81.837,79.65,79.83,141.33333331920002,0
+ALZN.US,D,20240122,000000,80.991,82.8815,80.1,80.145,167.87777776099003,0
+ALZN.US,D,20240123,000000,83.7,83.7,79.2,79.587,375.86666662908004,0
+ALZN.US,D,20240124,000000,81,82.764,79.2,82.764,262.56666664041,0
+ALZN.US,D,20240125,000000,82.764,83.691,81,81.459,165.35555553902,0
+ALZN.US,D,20240126,000000,83.7,83.7,66.6,72.9,1014.76666656519,0
+ALZN.US,D,20240129,000000,75.6,81,75.5819,78.3,297.46666663692,0
+ALZN.US,D,20240130,000000,78.3,81,77.4,78.534,210.62222220116,0
+ALZN.US,D,20240131,000000,80.1,81,77.4,77.4,54.433333327890004,0
+ALZN.US,D,20240201,000000,81,81,77.4,78.408,135.09999998649002,0
+ALZN.US,D,20240202,000000,79.335,83.7,78.435,78.75,101.59999998984,0
+ALZN.US,D,20240205,000000,79.2,82.8,78.21,78.21,157.51111109536,0
+ALZN.US,D,20240206,000000,79.11,81.9,79.02,80.19,124.44444443200001,0
+ALZN.US,D,20240207,000000,81.9,81.9,77.4,79.488,482.7333332850601,0
+ALZN.US,D,20240208,000000,78.3,85.5,78.3,84.6,171.59999998284002,0
+ALZN.US,D,20240209,000000,83.7,83.7,77.4,82.719,96.43333332369001,0
+ALZN.US,D,20240212,000000,88.2,88.2,81,82.8,411.46666662552,0
+ALZN.US,D,20240213,000000,82.8,83.664,79.2,81.81,155.92222220663,0
+ALZN.US,D,20240214,000000,85.5,86.985,78.3,81,127.76666665389001,0
+ALZN.US,D,20240215,000000,79.38,83.7,77.4,79.452,417.41111106937,0
+ALZN.US,D,20240216,000000,82.8,83.691,76.5,76.5,211.24444442332,0
+ALZN.US,D,20240220,000000,80.073,81,76.59,81,566.01111105451,0
+ALZN.US,D,20240221,000000,80.244,81.009,77.4,77.85,143.27777776345002,0
+ALZN.US,D,20240222,000000,77.4,81,77.4,79.29,137.83333331955,0
+ALZN.US,D,20240223,000000,81,81,78.957,80.631,260.75555552948003,0
+ALZN.US,D,20240226,000000,79.74,82.35,79.2,81.495,233.64444442108004,0
+ALZN.US,D,20240227,000000,81.198,83.367,81,81,127.28888887616,0
+ALZN.US,D,20240228,000000,82.8,82.8,79.2,81.9,205.18888886837001,0
+ALZN.US,D,20240229,000000,84.6,84.6,81.009,82.449,309.81111108013005,0
+ALZN.US,D,20240301,000000,84.6,84.6,81.18,82.62,158.85555553967,0
+ALZN.US,D,20240304,000000,85.5,87.3,81.9,87.1664,968.21111101429,0
+ALZN.US,D,20240305,000000,88.2,116.1,85.5,105.3,7825.07777699527,0
+ALZN.US,D,20240306,000000,108,114.3,94.635,100.8,2966.5333330366802,0
+ALZN.US,D,20240307,000000,96.3,99,90,95.4,1453.5555554102,0
+ALZN.US,D,20240308,000000,99.9,108.225,95.4,106.2,1209.37777765684,0
+ALZN.US,D,20240311,000000,110.7,111.6,103.5,108,593.43333327399,0
+ALZN.US,D,20240312,000000,109.8,109.8,95.4,100.8,674.26666659924,0
+ALZN.US,D,20240313,000000,99,99,85.5,94.5,1358.27777764195,0
+ALZN.US,D,20240314,000000,94.5,94.5,83.79,87.3,1362.0777776415703,0
+ALZN.US,D,20240315,000000,83.709,87.3,83.7,83.7,604.5333332728801,0
+ALZN.US,D,20240318,000000,83.7,91.8,83.7,87.3,359.65555551959005,0
+ALZN.US,D,20240319,000000,86.4,97.164,86.4,95.4,549.52222216727,0
+ALZN.US,D,20240320,000000,93.6,99,90,93.6,630.5111110480601,0
+ALZN.US,D,20240321,000000,93.6,99.153,92.16,94.5,239.97777775378003,0
+ALZN.US,D,20240322,000000,96.3,96.3,90.9,96.3,344.93333329884,0
+ALZN.US,D,20240325,000000,95.4,95.85,90,90.9,693.24444437512,0
+ALZN.US,D,20240326,000000,94.5,94.5,85.8241,89.568,745.3111110365801,0
+ALZN.US,D,20240327,000000,87.777,94.5,86.436,91.8,214.82222220074001,0
+ALZN.US,D,20240328,000000,88.2,93.6,88.2,90,185.13333331482002,0
+ALZN.US,D,20240401,000000,89.1,89.1,77.58,79.2,2206.47777755713,0
+ALZN.US,D,20240402,000000,81,88.2,79.2,81.81,791.18888880977,0
+ALZN.US,D,20240403,000000,82.4445,84.591,79.65,79.65,228.55555553270003,0
+ALZN.US,D,20240404,000000,81.063,83.7,80.109,81,519.6666666147,0
+ALZN.US,D,20240405,000000,83.7,83.7,79.65,79.659,662.26666660044,0
+ALZN.US,D,20240408,000000,79.2,83.7,78.399,79.2,576.41111105347,0
+ALZN.US,D,20240409,000000,83.61,83.691,79.2001,82.1997,296.49999997035,0
+ALZN.US,D,20240410,000000,80.172,83.475,79.2,79.2,59.52222221627001,0
+ALZN.US,D,20240411,000000,83.475,83.475,79.65,80.325,93.28888887956,0
+ALZN.US,D,20240412,000000,81,81,76.365,76.5,365.93333329674005,0
+ALZN.US,D,20240415,000000,77.058,79.209,66.69,66.6945,1297.8777776479901,0
+ALZN.US,D,20240416,000000,66.69,75.6,66.69,68.607,606.8999999393101,0
+ALZN.US,D,20240417,000000,69.3,69.3,63,65.169,656.05555548995,0
+ALZN.US,D,20240418,000000,64.8,64.8,61.497,62.19,307.74444441367,0
+ALZN.US,D,20240419,000000,64.26,64.26,58.644,60.3,309.51111108016,0
+ALZN.US,D,20240422,000000,63,63.009,60.3,61.65,538.37777772394,0
+ALZN.US,D,20240423,000000,61.713,65.655,61.65,65.304,223.29999997767,0
+ALZN.US,D,20240424,000000,64.215,65.7,63.477,63.828,218.61111108925002,0
+ALZN.US,D,20240425,000000,64.8,65.7,63,63,280.85555552747,0
+ALZN.US,D,20240426,000000,66.6,66.6,63,64.7551,160.38888887285,0
+ALZN.US,D,20240429,000000,67.5,67.5,63,63.9,234.55555553210002,0
+ALZN.US,D,20240430,000000,65.7,70.2,63.9,63.99,194.86666664718,0
+ALZN.US,D,20240501,000000,68.859,69.3,63,64.62,441.35555551142,0
+ALZN.US,D,20240502,000000,66.6,66.6,63,66.15,284.59999997154,0
+ALZN.US,D,20240503,000000,66.15,66.6,64.368,65.34,210.82222220114002,0
+ALZN.US,D,20240506,000000,64.8,66.6,63.09,63.342,329.56666663371,0
+ALZN.US,D,20240507,000000,63.459,63.891,39.492,50.661,5327.62222168946,0
+ALZN.US,D,20240508,000000,53.766,53.991,46.89,47.52,926.1777776851601,0
+ALZN.US,D,20240509,000000,49.5,53.1,43.2,53.1,4381.85555511737,0
+ALZN.US,D,20240510,000000,51.507,51.507,45.153,48.888,707.5555554848,0
+ALZN.US,D,20240513,000000,49.815,49.815,44.046,45.45,1229.7444443214702,0
+ALZN.US,D,20240514,000000,46.8,65.7,45.9,54,5356.93333279764,0
+ALZN.US,D,20240515,000000,57.51,57.51,51.3855,55.8,760.6666665906,0
+ALZN.US,D,20240516,000000,55.8,59.4,54.801,58.41,1059.36666656073,0
+ALZN.US,D,20240517,000000,57.123,61.065,54.0091,57.024,358.6666666308,0
+ALZN.US,D,20240520,000000,59.31,59.31,55.845,57.015,309.43333330239005,0
+ALZN.US,D,20240521,000000,56.799,61.2,55.8,56.682,216.14444442283002,0
+ALZN.US,D,20240522,000000,59.31,61.2,54,55.8,632.57777771452,0
+ALZN.US,D,20240523,000000,56.646,56.7,50.85,53.4959,1089.16666655775,0
+ALZN.US,D,20240524,000000,56.178,56.7,53.109,54,346.56666663201,0
+ALZN.US,D,20240528,000000,52.2,54,51.3091,51.57,398.27777773795003,0
+ALZN.US,D,20240529,000000,54.9,54.9,49.968,51.993,449.6666666217,0
+ALZN.US,D,20240530,000000,54.9,55.7729,52.254,52.29,102.03333332313,0
+ALZN.US,D,20240531,000000,55.485,55.485,50.4,53.1,209.42222220128002,0
+ALZN.US,D,20240603,000000,56.691,56.7,49.95,52.2,632.2999999367701,0
+ALZN.US,D,20240604,000000,51.309,54,49.95,52.2,233.57777775442,0
+ALZN.US,D,20240605,000000,52.2,54.9,50.31,52.2,235.89999997641002,0
+ALZN.US,D,20240606,000000,52.2,54,49.86,52.2,568.86666660978,0
+ALZN.US,D,20240607,000000,50.058,52.821,50.058,52.2,93.81111110173,0
+ALZN.US,D,20240610,000000,51.93,52.02,50.229,50.4,352.35555552032,0
+ALZN.US,D,20240611,000000,50.598,50.634,45.621,48.6,155.53333331778,0
+ALZN.US,D,20240612,000000,48.87,49.491,41.724,44.1,1120.2444443324202,0
+ALZN.US,D,20240613,000000,48.24,51.021,43.8795,51.021,8191.96666584747,0
+ALZN.US,D,20240614,000000,45.72,45.792,39.699,40.905,1827.6666664839001,0
+ALZN.US,D,20240617,000000,40.176,41.4,35.1,35.997,1709.43333316239,0
+ALZN.US,D,20240618,000000,36,38.367,34.2,35.91,1926.17777758516,0
+ALZN.US,D,20240620,000000,37.701,38.691,35.82,35.91,1295.25555542603,0
+ALZN.US,D,20240621,000000,38.16,38.16,34.992,37.8,488.22222217340004,0
+ALZN.US,D,20240624,000000,37.26,37.8,33.219,35.055,1481.53333318518,0
+ALZN.US,D,20240625,000000,35.1,36.891,34.371,34.371,274.75555552808004,0
+ALZN.US,D,20240626,000000,36.9,36.9,34.389,34.74,328.29999996717,0
+ALZN.US,D,20240627,000000,36.81,36.891,35.1,36,297.63333330357,0
+ALZN.US,D,20240628,000000,36.513,37.8,35.1,35.496,415.77777773620005,0
+ALZN.US,D,20240701,000000,35.19,37.8,35.19,36.783,325.69999996743,0
+ALZN.US,D,20240702,000000,36.774,40.5,35.55,35.64,580.46666660862,0
+ALZN.US,D,20240703,000000,35.631,37.7909,33.363,35.1,405.29999995947003,0
+ALZN.US,D,20240705,000000,36.27,36.9,34.2,35.181,689.35555548662,0
+ALZN.US,D,20240708,000000,37.8,42.21,37.17,41.382,1656.7888887232102,0
+ALZN.US,D,20240709,000000,41.382,41.382,38.709,39.6,1712.3888887176502,0
+ALZN.US,D,20240710,000000,40.23,41.4,36.9,39.744,659.4222221562801,0
+ALZN.US,D,20240711,000000,39.6,40.5,37.8,38.43,650.3111110460801,0
+ALZN.US,D,20240712,000000,37.242,40.455,35.424,37.1429,1639.5555553916001,0
+ALZN.US,D,20240715,000000,35.955,36.891,33.3675,33.57,2009.56666646571,0
+ALZN.US,D,20240716,000000,33.75,38.25,31.68,35.73,5918.888888297,0
+ALZN.US,D,20240717,000000,36.9,39.1491,35.4033,35.73,2237.6666664429004,0
+ALZN.US,D,20240718,000000,36,39.78,33.93,34.2909,2064.444444238,0
+ALZN.US,D,20240719,000000,35.55,35.55,33.3,33.48,763.1111110348,0
+ALZN.US,D,20240722,000000,33.48,33.48,29.43,31.68,1447.6666665219002,0
+ALZN.US,D,20240723,000000,32.67,36.9,31.05,33.7941,3063.7777774714,0
+ALZN.US,D,20240724,000000,34.38,35.019,32.5809,32.76,1183.333333215,0
+ALZN.US,D,20240725,000000,33.75,38.16,33.75,35.01,7484.9999992515,0
+ALZN.US,D,20240726,000000,36,37.44,32.58,34.29,2958.2222219264004,0
+ALZN.US,D,20240729,000000,36.63,38.25,34.29,35.9091,3336.666666333,0
+ALZN.US,D,20240730,000000,35.19,36.9,30.6009,30.6009,7822.999999217701,0
+ALZN.US,D,20240731,000000,33.84,33.84,30.96,32.13,1313.8888887575001,0
+ALZN.US,D,20240801,000000,33.21,33.21,30.69,31.635,1370.2222220852,0
+ALZN.US,D,20240802,000000,30.6,30.6,28.62,29.34,1412.6666665254002,0
+ALZN.US,D,20240805,000000,33.21,33.21,21.6909,22.86,21959.999997804,0
+ALZN.US,D,20240806,000000,24.21,24.705,19.9809,20.61,4025.2222218197003,0
+ALZN.US,D,20240807,000000,22.5,22.5,18.18,18.81,5930.6666660736,0
+ALZN.US,D,20240808,000000,19.71,20.25,18.3843,19.35,2886.666666378,0
+ALZN.US,D,20240809,000000,18.99,20.16,18.2727,19.215,3254.5555552301003,0
+ALZN.US,D,20240812,000000,18.9,24.03,18.9,19.7991,24885.222219733703,0
+ALZN.US,D,20240813,000000,19.71,19.71,16.515,18.261,10615.555554494,0
+ALZN.US,D,20240814,000000,18.27,18.6291,17.5509,18.18,3238.4444441206,0
+ALZN.US,D,20240815,000000,18.27,19.7991,16.83,17.64,20170.333331316302,0
+ALZN.US,D,20240816,000000,17.64,18.3591,17.19,18.3591,5204.3333328129,0
+ALZN.US,D,20240819,000000,63.27,135.54,51.48,52.65,9119584.443532487,0
+ALZN.US,D,20240820,000000,47.07,50.76,37.35,39.51,529445.3332803888,0
+ALZN.US,D,20240821,000000,43.65,47.7,38.25,39.15,531122.111057999,0
+ALZN.US,D,20240822,000000,38.52,40.32,28.26,30.51,140157.4444304287,0
+ALZN.US,D,20240823,000000,30.6,31.3983,27.27,27.72,77902.6666588764,0
+ALZN.US,D,20240826,000000,28.08,29.115,24.3,25.65,86660.3333246673,0
+ALZN.US,D,20240827,000000,24.93,27.27,22.14,22.86,88344.44443561,0
+ALZN.US,D,20240828,000000,22.05,25.02,20.79,21.33,72343.4444372101,0
+ALZN.US,D,20240829,000000,21.42,22.05,19.98,20.61,45683.111106542805,0
+ALZN.US,D,20240830,000000,20.79,24.93,20.25,21.15,149778.33331835552,0
+ALZN.US,D,20240903,000000,21.06,22.23,20.61,21.6,42230.4444402214,0
+ALZN.US,D,20240904,000000,21.24,23.2191,20.88,21.78,71075.4444373369,0
+ALZN.US,D,20240905,000000,21.6,22.23,19.1727,19.71,52529.4444391915,0
+ALZN.US,D,20240906,000000,19.62,20.43,18.4509,19.08,50453.666661621304,0
+ALZN.US,D,20240909,000000,19.89,20.25,18.36,18.81,41022.222218120005,0
+ALZN.US,D,20240910,000000,19.08,19.26,17.91,18.99,33366.666663330005,0
+ALZN.US,D,20240911,000000,18.54,18.72,17.64,18.27,28699.444441574502,0
+ALZN.US,D,20240912,000000,18.36,19.08,17.73,18.18,38221.111107289005,0
+ALZN.US,D,20240913,000000,18.72,18.72,17.1,17.37,40858.999995914106,0
+ALZN.US,D,20240916,000000,17.37,17.73,16.2009,16.38,36785.1111074326,0
+ALZN.US,D,20240917,000000,16.47,16.47,14.9409,15.12,32237.555552331803,0
+ALZN.US,D,20240918,000000,15.21,15.75,14.4,15.57,46455.777773132206,0
+ALZN.US,D,20240919,000000,15.84,16.38,15.3,15.75,33066.777774471106,0
+ALZN.US,D,20240920,000000,15.39,15.525,14.94,15.21,16134.777776164301,0
+ALZN.US,D,20240923,000000,15.21,15.345,12.6,13.95,57073.6666609593,0
+ALZN.US,D,20240924,000000,13.68,14.31,13.5,14.22,20070.9999979929,0
+ALZN.US,D,20240925,000000,14.22,14.76,13.95,14.22,17776.7777760001,0
+ALZN.US,D,20240926,000000,14.76,15.795,14.13,15.39,45583.666662108306,0
+ALZN.US,D,20240927,000000,15.3,16.2,15.3,15.93,13220.222220900201,0
+ALZN.US,D,20240930,000000,15.84,16.2,14.58,15.21,20120.5555535435,0
+ALZN.US,D,20241001,000000,15.39,15.48,14.4,15.3,14169.888887471901,0
+ALZN.US,D,20241002,000000,14.94,15.03,14.04,15.03,9718.3333323615,0
+ALZN.US,D,20241003,000000,15.12,15.12,13.95,14.67,9175.4444435269,0
+ALZN.US,D,20241004,000000,14.4,15.03,14.04,14.94,10873.2222211349,0
+ALZN.US,D,20241007,000000,15.03,15.39,13.23,13.95,17612.666664905402,0
+ALZN.US,D,20241008,000000,14.04,14.22,13.5009,14.04,11465.4444432979,0
+ALZN.US,D,20241009,000000,13.68,14.85,13.68,14.4,12429.666665423701,0
+ALZN.US,D,20241010,000000,14.13,14.58,14.04,14.4,11177.6666655489,0
+ALZN.US,D,20241011,000000,14.4,14.94,14.4,14.94,13151.999998684802,0
+ALZN.US,D,20241014,000000,14.94,15.39,14.22,15.12,109511.11110016001,0
+ALZN.US,D,20241015,000000,15.21,17.1,14.49,15.03,61108.222216111404,0
+ALZN.US,D,20241016,000000,15.12,15.66,13.68,14.94,301900.7777475877,0
+ALZN.US,D,20241017,000000,14.85,15.12,13.59,14.76,36495.3333296838,0
+ALZN.US,D,20241018,000000,14.85,15.75,14.22,15.075,35323.8888853565,0
+ALZN.US,D,20241021,000000,15.48,15.57,14.76,15.57,18237.9999981762,0
+ALZN.US,D,20241022,000000,15.21,15.66,14.94,15.3,13790.777776398701,0
+ALZN.US,D,20241023,000000,15.3,15.3,13.6809,14.58,23408.7777754369,0
+ALZN.US,D,20241024,000000,14.31,14.7591,14.13,14.58,6439.999999356,0
+ALZN.US,D,20241025,000000,14.67,14.76,14.1327,14.49,10472.222221175001,0
+ALZN.US,D,20241028,000000,14.85,14.85,14.04,14.67,8171.8888880717,0
+ALZN.US,D,20241029,000000,14.67,14.6799,14.04,14.4,11106.444443333801,0
+ALZN.US,D,20241030,000000,14.22,14.265,13.77,14.04,15091.9999984908,0
+ALZN.US,D,20241031,000000,14.04,14.22,13.68,14.13,12030.666665463601,0
+ALZN.US,D,20241101,000000,14.22,14.895,13.95,14.805,12291.111109882,0
+ALZN.US,D,20241104,000000,14.85,14.85,14.4,14.85,3677.4444440767,0
+ALZN.US,D,20241105,000000,14.67,15.21,14.22,14.76,8507.222221371501,0
+ALZN.US,D,20241106,000000,14.85,14.85,12.87,13.05,47623.9999952376,0
+ALZN.US,D,20241107,000000,13.05,13.77,12.96,13.5,15375.666665129102,0
+ALZN.US,D,20241108,000000,13.32,13.77,13.05,13.41,9280.5555546275,0
+ALZN.US,D,20241111,000000,13.5,14.0796,13.14,13.5,13918.4444430526,0
+ALZN.US,D,20241112,000000,14.22,14.22,13.5,13.77,8597.222221362501,0
+ALZN.US,D,20241113,000000,14.31,14.31,12.87,13.05,8888.6666657778,0
+ALZN.US,D,20241114,000000,12.96,13.23,12.9042,13.14,4352.555555120301,0
+ALZN.US,D,20241115,000000,13.05,13.239,11.79,12.24,22506.5555533049,0
+ALZN.US,D,20241118,000000,12.33,12.87,11.7,12.15,11424.888887746401,0
+ALZN.US,D,20241119,000000,12.15,12.6,11.25,12.6,32857.4444411587,0
+ALZN.US,D,20241120,000000,12.51,12.6,11.43,11.79,13159.111109795202,0
+ALZN.US,D,20241121,000000,11.61,11.88,11.43,11.7,15508.333331782502,0
+ALZN.US,D,20241122,000000,11.7,11.79,11.43,11.79,10746.999998925301,0
+ALZN.US,D,20241125,000000,11.7,12.24,11.61,11.79,20145.222220207703,0
+ALZN.US,D,20241126,000000,11.61,12.105,11.43,11.565,12968.666665369801,0
+ALZN.US,D,20241127,000000,11.43,11.7,11.34,11.385,13399.444443104501,0
+ALZN.US,D,20241129,000000,11.52,11.7,11.43,11.7,6201.888888268701,0
+ALZN.US,D,20241202,000000,11.88,11.8818,11.16,11.25,29087.3333304246,0
+ALZN.US,D,20241203,000000,11.34,11.7,10.98,11.25,10489.999998951002,0
+ALZN.US,D,20241204,000000,11.34,11.34,10.62,10.71,22525.555553303002,0
+ALZN.US,D,20241205,000000,10.53,10.62,10.17,10.35,12518.222220970401,0
+ALZN.US,D,20241206,000000,10.26,10.4391,10.08,10.26,14136.7777763641,0
+ALZN.US,D,20241209,000000,10.35,11.43,9.54,11.25,37155.444440728905,0
+ALZN.US,D,20241210,000000,11.43,11.43,10.53,11.07,11515.1111099596,0
+ALZN.US,D,20241211,000000,11.16,11.16,10.62,10.8,3777.9999996222004,0
+ALZN.US,D,20241212,000000,10.62,10.8,10.485,10.71,7149.222221507301,0
+ALZN.US,D,20241213,000000,10.62,11.0412,10.62,10.71,9392.7777768385,0
+ALZN.US,D,20241216,000000,10.71,12.06,10.449,10.98,28455.7777749322,0
+ALZN.US,D,20241217,000000,11.07,11.7378,10.89,11.61,17025.7777760752,0
+ALZN.US,D,20241218,000000,11.7,11.97,10.98,11.07,16560.4444427884,0
+ALZN.US,D,20241219,000000,11.16,11.52,10.62,11.25,16651.3333316682,0
+ALZN.US,D,20241220,000000,10.89,10.98,9.99,9.99,88234.444435621,0
+ALZN.US,D,20241223,000000,10.26,11.07,10.08,10.35,14861.6666651805,0
+ALZN.US,D,20241224,000000,10.53,10.8,10.35,10.71,5219.666666144701,0
+ALZN.US,D,20241226,000000,10.8,11.2185,10.53,11.16,11143.7777766634,0
+ALZN.US,D,20241227,000000,10.8,11.16,10.35,10.8,17134.9999982865,0
+ALZN.US,D,20241230,000000,10.71,11.0106,10.35,10.8,20002.1111091109,0
+ALZN.US,D,20241231,000000,10.98,11.3391,10.26,10.44,32631.2222189591,0
+ALZN.US,D,20250102,000000,10.53,11.07,10.35,10.8,14165.222220805701,0
+ALZN.US,D,20250103,000000,10.89,11.52,10.8,11.34,12277.777776550001,0
+ALZN.US,D,20250106,000000,11.7,11.7,10.8,11.43,19004.5555536551,0
+ALZN.US,D,20250107,000000,11.52,11.7,10.62,11.16,9374.777776840301,0
+ALZN.US,D,20250108,000000,10.98,11.07,10.26,10.26,16014.5555539541,0
+ALZN.US,D,20250110,000000,10.62,10.62,9.9,10.17,15453.333331788,0
+ALZN.US,D,20250113,000000,9.99,10.35,9.8343,10.35,8755.777776902201,0
+ALZN.US,D,20250114,000000,10.35,10.44,10.08,10.17,8140.6666658526,0
+ALZN.US,D,20250115,000000,10.35,10.62,10.2204,10.53,8315.555554724,0
+ALZN.US,D,20250116,000000,10.62,10.62,10.17,10.35,6705.2222215517,0
+ALZN.US,D,20250117,000000,10.44,10.44,10.188,10.44,6386.1111104725005,0
+ALZN.US,D,20250121,000000,10.89,10.89,10.35,10.71,7403.7777770374005,0
+ALZN.US,D,20250122,000000,10.62,11.0223,10.53,10.62,8470.6666658196,0
+ALZN.US,D,20250123,000000,10.44,10.71,10.44,10.62,10801.9999989198,0
+ALZN.US,D,20250124,000000,10.8,10.8432,10.35,10.53,10261.9999989738,0
+ALZN.US,D,20250127,000000,10.35,10.7982,10.08,10.26,10998.111110011301,0
+ALZN.US,D,20250128,000000,9.99,10.3212,9.99,10.17,9547.444443489701,0
+ALZN.US,D,20250129,000000,10.17,10.17,9.9,10.08,6527.3333326806005,0
+ALZN.US,D,20250130,000000,9.99,10.44,9.9639,10.35,9883.7777767894,0
+ALZN.US,D,20250131,000000,10.35,10.44,9.9,10.215,7392.3333325941,0
+ALZN.US,D,20250203,000000,10.08,10.26,9.855,10.26,4500.5555551055,0
+ALZN.US,D,20250204,000000,10.08,10.44,10.08,10.26,3524.3333329809,0
+ALZN.US,D,20250205,000000,10.35,10.71,10.17,10.71,5169.777777260801,0
+ALZN.US,D,20250206,000000,10.71,10.71,10.44,10.71,6355.555554920001,0
+ALZN.US,D,20250207,000000,10.62,10.71,10.08,10.26,5068.2222217154,0
+ALZN.US,D,20250210,000000,10.35,10.35,9.81,10.125,10218.888887867,0
+ALZN.US,D,20250211,000000,10.17,10.17,9.63,9.81,10892.777776688501,0
+ALZN.US,D,20250212,000000,9.81,10.08,9.4536,9.81,11844.7777765933,0
+ALZN.US,D,20250213,000000,9.81,9.99,9.54,9.72,9175.9999990824,0
+ALZN.US,D,20250214,000000,10.08,10.1286,9.81,9.81,4558.9999995441,0
+ALZN.US,D,20250218,000000,9.9,9.9,9.6489,9.72,4346.222221787601,0
+ALZN.US,D,20250219,000000,10.26,10.35,8.2872,9.09,1603902.7776173877,0
+ALZN.US,D,20250220,000000,8.865,9.36,8.82,9.18,62475.333327085806,0
+ALZN.US,D,20250221,000000,9.09,9.09,8.5509,8.6184,37799.444440664505,0
+ALZN.US,D,20250224,000000,8.64,8.91,7.29,8.1306,24972.8888863916,0
+ALZN.US,D,20250225,000000,7.83,7.8714,7.2927,7.668,26345.333330698802,0
+ALZN.US,D,20250226,000000,7.8129,8.334,7.67701,7.7805,11348.999998865102,0
+ALZN.US,D,20250227,000000,7.6824,8.1,7.5375,7.5375,21648.9999978351,0
+ALZN.US,D,20250228,000000,7.7409,7.7409,7.10999,7.38,13541.111109757001,0
+ALZN.US,D,20250303,000000,7.2,7.515,6.5943,6.8004,18687.3333314646,0
+ALZN.US,D,20250304,000000,6.624,6.795,6.1659,6.525,13251.4444431193,0
+ALZN.US,D,20250305,000000,6.57,6.732,6.3,6.606,9405.7777768372,0
+ALZN.US,D,20250306,000000,6.48,6.741,6.246,6.48,9888.7777767889,0
+ALZN.US,D,20250307,000000,6.93,6.93,6.48252,6.84,12336.888887655201,0
+ALZN.US,D,20250310,000000,6.84,6.9273,6.21,6.3783,10242.6666656424,0
+ALZN.US,D,20250311,000000,6.4395,6.642,5.94,6.282,13509.999998649,0
+ALZN.US,D,20250312,000000,6.21,6.44805,5.9472,6.03,18675.222220354703,0
+ALZN.US,D,20250313,000000,6.1191,6.3882,6.0309,6.2073,7449.444443699501,0
+ALZN.US,D,20250314,000000,6.1821,6.2982,5.7843,6.0948,7055.111110405601,0
+ALZN.US,D,20250317,000000,6.4089,8.0766,6.4089,8.0541,107124.7777670653,0
+ALZN.US,D,20250318,000000,8.1,9,7.425,8.4591,70661.5555484894,0
+ALZN.US,D,20250319,000000,8.73,9.0567,8.1054,8.5563,21343.111108976802,0
+ALZN.US,D,20250320,000000,8.73,8.8623,8.3718,8.8047,13139.888887574902,0
+ALZN.US,D,20250321,000000,8.9595,9.27,8.5266,9.09,22055.2222200167,0
+ALZN.US,D,20250324,000000,9.45,9.45,9,9.18,21446.5555534109,0
+ALZN.US,D,20250325,000000,10.17,10.17,8.5761,9.09,38060.9999961939,0
+ALZN.US,D,20250326,000000,9.18,9.1836,8.7165,9,11180.5555544375,0
+ALZN.US,D,20250327,000000,9,9.9,8.73,9.9,20343.2222201879,0
+ALZN.US,D,20250328,000000,9.9,9.9,8.9874,9.54,16627.222220559503,0
+ALZN.US,D,20250331,000000,9.36,9.36,8.52751,8.5347,25900.7777751877,0
+ALZN.US,D,20250401,000000,8.6409,9,8.6409,8.9559,11509.444443293502,0
+ALZN.US,D,20250402,000000,8.8767,9.45,8.55,9.36,16125.333331720802,0
+ALZN.US,D,20250403,000000,9.18,9.45,8.55,9.18,9214.777776856301,0
+ALZN.US,D,20250404,000000,9.18,9.45,8.46,8.8443,11807.777776597,0
+ALZN.US,D,20250407,000000,8.5392,8.55,7.83,8.3601,9326.222221289601,0
+ALZN.US,D,20250408,000000,8.82,8.82,7.74,7.9218,10063.777776771401,0
+ALZN.US,D,20250409,000000,7.83,7.83,7.02316,7.155,24077.6666642589,0
+ALZN.US,D,20250410,000000,7.299,7.65,6.4854,6.93,20608.444442383603,0
+ALZN.US,D,20250411,000000,7.2,7.3071,6.57,6.9048,11274.8888877614,0
+ALZN.US,D,20250414,000000,7.1514,7.5555,6.7455,7.101,12420.7777765357,0
+ALZN.US,D,20250415,000000,7.398,7.398,6.83325,6.84,7930.6666658736,0
+ALZN.US,D,20250416,000000,6.921,6.921,6.39,6.39,15958.222220626401,0
+ALZN.US,D,20250417,000000,6.48,6.57,6.0003,6.03,15807.333331752601,0
+ALZN.US,D,20250421,000000,6.21,6.33105,6.0309,6.1146,9365.3333323968,0
+ALZN.US,D,20250422,000000,6.12,6.36749,6.12,6.21,10381.7777767396,0
+ALZN.US,D,20250423,000000,6.309,6.39,6.0408,6.1659,10564.333332276901,0
+ALZN.US,D,20250424,000000,6.138,6.3054,5.8572,6.3054,13598.444443084602,0
+ALZN.US,D,20250425,000000,6.129,6.4377,6.075,6.12,5919.3333327414,0
+ALZN.US,D,20250428,000000,6.1209,6.1209,5.814,5.958,15170.555554038501,0
+ALZN.US,D,20250429,000000,6.021,6.2091,5.9445,5.9814,5901.4444438543005,0
+ALZN.US,D,20250430,000000,6.0309,6.165,5.922,5.94,7561.4444436883,0
+ALZN.US,D,20250501,000000,6.03,6.1182,5.9427,5.9859,13358.3333319975,0
+ALZN.US,D,20250502,000000,6.174,6.3315,5.643,6.03,10084.5555545471,0
+ALZN.US,D,20250505,000000,6.2982,6.4791,5.9346,6.12,12002.444443244201,0
+ALZN.US,D,20250506,000000,6.291,6.291,5.688,5.7195,18328.7777759449,0
+ALZN.US,D,20250507,000000,6.102,6.102,4.9599,5.364,108523.77776692541,0
+ALZN.US,D,20250508,000000,5.04,5.0841,4.59,4.86,53202.1111057909,0
+ALZN.US,D,20250509,000000,4.86,5.94,4.68,5.9229,38811.3333294522,0
+ALZN.US,D,20250512,000000,5.58,5.789,5.03,5.15,159669,0
+ALZN.US,D,20250513,000000,6.115,6.12,3.9383,4.18,5786245,0
+ALZN.US,D,20250514,000000,4.01,4.069,3.83,3.85,239396,0
+ALZN.US,D,20250515,000000,3.83,3.83,3.16,3.29,174802,0
+ALZN.US,D,20250516,000000,3.28,3.48,3.0558,3.4,123141,0
+ALZN.US,D,20250519,000000,3.55,3.66,3.3106,3.6,169144,0
+ALZN.US,D,20250520,000000,3.56,3.6,3.34,3.52,85226,0
+ALZN.US,D,20250521,000000,3.53,3.55,3.45,3.52,44035,0
+ALZN.US,D,20250522,000000,3.58,3.6,3.52,3.56,60847,0
+ALZN.US,D,20250523,000000,3.5,3.65,3.4601,3.65,47475,0
+ALZN.US,D,20250527,000000,3.74,3.74,3.3617,3.45,70898,0
+ALZN.US,D,20250528,000000,3.52,3.52,3.25,3.32,36704,0
+ALZN.US,D,20250529,000000,7.76,8.22,5.21,5.44,77823813,0
+ALZN.US,D,20250530,000000,5.11,5.2,3.7001,3.83,2033894,0
+ALZN.US,D,20250602,000000,3.9,3.9118,3.5,3.5,1103232,0
+ALZN.US,D,20250603,000000,3.75,4.3,3.7,3.83,2477157,0
+ALZN.US,D,20250604,000000,3.92,4.03,3.55,3.97,682925,0
+ALZN.US,D,20250605,000000,3.85,4,3.68,3.72,313085,0
+ALZN.US,D,20250606,000000,3.62,3.76,3.53,3.62,231757,0
+ALZN.US,D,20250609,000000,3.63,3.64,3.37,3.45,199402,0
+ALZN.US,D,20250610,000000,3.39,3.44,3.28,3.32,178730,0
+ALZN.US,D,20250611,000000,3.35,3.3999,3.29,3.34,217265,0
+ALZN.US,D,20250612,000000,3.31,3.3501,3.05,3.19,3660661,0
+ALZN.US,D,20250613,000000,3.39,3.4303,3.17,3.24,755338,0
+ALZN.US,D,20250616,000000,3.21,3.274,2.98,3.09,434243,0
+ALZN.US,D,20250617,000000,3,3.0615,2.9,2.97,221869,0
+ALZN.US,D,20250618,000000,3,3.07,2.9422,3.02,294297,0
+ALZN.US,D,20250620,000000,3.06,3.06,2.9301,3.04,184952,0
+ALZN.US,D,20250623,000000,3.06,3.06,2.86,2.95,255689,0
+ALZN.US,D,20250624,000000,2.92,2.9849,2.79,2.93,325713,0
+ALZN.US,D,20250625,000000,2.97,2.98,2.8,2.9,236954,0
+ALZN.US,D,20250626,000000,2.9,2.95,2.75,2.92,292605,0
+ALZN.US,D,20250627,000000,2.94,2.96,2.8212,2.9,131269,0
+ALZN.US,D,20250630,000000,2.97,2.97,2.84,2.91,198422,0
+ALZN.US,D,20250701,000000,2.9,2.92,2.8101,2.92,116994,0
+ALZN.US,D,20250702,000000,2.89,3.05,2.87,3,402053,0
+ALZN.US,D,20250703,000000,3.03,3.035,2.9,2.94,89378,0
+ALZN.US,D,20250707,000000,2.9,2.9299,2.81,2.88,128090,0
+ALZN.US,D,20250708,000000,2.87,2.96,2.85,2.95,86403,0
+ALZN.US,D,20250709,000000,2.9,3.0941,2.8901,3.06,180733,0
+ALZN.US,D,20250710,000000,3.02,3.13,3,3.05,167371,0
+ALZN.US,D,20250711,000000,3,3.3499,2.95,3.2,479342,0
+ALZN.US,D,20250714,000000,3.21,3.28,3.09,3.16,367499,0
+ALZN.US,D,20250715,000000,3.12,3.3,3.1,3.17,268794,0
+ALZN.US,D,20250716,000000,3.23,3.5996,3.155,3.53,482175,0
+ALZN.US,D,20250717,000000,3.53,3.59,3.34,3.42,249196,0
+ALZN.US,D,20250718,000000,3.41,3.485,3.24,3.28,203337,0
+ALZN.US,D,20250721,000000,3.27,3.35,3.2502,3.26,63973,0
+ALZN.US,D,20250722,000000,3.22,3.27,3.15,3.2,131611,0
+ALZN.US,D,20250723,000000,3.12,3.1394,2.9201,3.01,348477,0
+ALZN.US,D,20250724,000000,3,3.04,2.94,2.99,125821,0
+ALZN.US,D,20250725,000000,2.98,3.0099,2.92,2.96,249603,0
+ALZN.US,D,20250728,000000,2.84,2.89,2.62,2.77,453686,0
+ALZN.US,D,20250729,000000,2.74,2.74,2.58,2.6,163144,0
+ALZN.US,D,20250730,000000,2.59,2.63,2.4,2.52,228468,0
+ALZN.US,D,20250731,000000,2.39,2.4499,2.2,2.25,306208,0
+ALZN.US,D,20250801,000000,2.11,2.280862,2.06,2.2,103622,0
+ALZN.US,D,20250804,000000,2.22,2.37,2.2,2.32,149714,0
+ALZN.US,D,20250805,000000,2.31,2.39,2.3012,2.38,111279,0
+ALZN.US,D,20250806,000000,2.41,2.44,2.14,2.27,172701,0
+ALZN.US,D,20250807,000000,2.22,2.28,2.21,2.245,56111,0
+ALZN.US,D,20250808,000000,2.26,2.35,2.2,2.35,110495,0
+ALZN.US,D,20250811,000000,2.35,2.43,2.33,2.4,66199,0
+ALZN.US,D,20250812,000000,2.4,2.53,2.4,2.44,124004,0
+ALZN.US,D,20250813,000000,2.45,2.5256,2.4001,2.42,88685,0
+ALZN.US,D,20250814,000000,2.37,2.44,2.3,2.43,63338,0
+ALZN.US,D,20250815,000000,2.38,2.4332,2.33,2.375,50949,0
+ALZN.US,D,20250818,000000,2.34,2.445,2.34,2.38,62352,0
+ALZN.US,D,20250819,000000,2.35,2.43,2.31,2.34,56521,0
+ALZN.US,D,20250820,000000,2.3,2.3655,2.26,2.26,75313,0
+ALZN.US,D,20250821,000000,2.26,2.41,2.25,2.35,63244,0
+ALZN.US,D,20250822,000000,2.31,2.54,2.31,2.49,119340,0
+ALZN.US,D,20250825,000000,2.45,2.48,2.4,2.42,72871,0
+ALZN.US,D,20250826,000000,2.4,2.5,2.3701,2.44,57092,0
+ALZN.US,D,20250827,000000,2.4,2.5,2.4,2.46,50931,0
+ALZN.US,D,20250828,000000,2.48,2.5294,2.4,2.43,31027,0
+ALZN.US,D,20250829,000000,2.4,2.52,2.37,2.44,74065,0
+ALZN.US,D,20250902,000000,2.46,2.46,2.34,2.42,65043,0
+ALZN.US,D,20250903,000000,2.35,2.42,2.35,2.36,36432,0
+ALZN.US,D,20250904,000000,2.32,2.353,2.23,2.27,119218,0
+ALZN.US,D,20250905,000000,2.24,2.36,2.2267,2.32,53135,0
+ALZN.US,D,20250908,000000,2.26,2.375,2.26,2.36,41927,0
+ALZN.US,D,20250909,000000,2.28,2.43,2.27,2.37,135877,0
+ALZN.US,D,20250910,000000,2.32,2.45,2.32,2.35,56367,0
+ALZN.US,D,20250911,000000,2.3,2.4153,2.3,2.4,38851,0
+ALZN.US,D,20250912,000000,2.41,2.42,2.36,2.41,44749,0
+ALZN.US,D,20250915,000000,2.36,2.41,2.34,2.35,49706,0
+ALZN.US,D,20250916,000000,2.33,2.64,2.33,2.62,481163,0
+ALZN.US,D,20250917,000000,2.57,2.6199,2.45,2.5,156016,0
+ALZN.US,D,20250918,000000,2.49,2.61,2.46,2.49,162191,0
+ALZN.US,D,20250919,000000,2.51,2.52,2.29,2.4,297152,0
+ALZN.US,D,20250922,000000,2.41,2.43,2.32,2.37,68146,0
+ALZN.US,D,20250923,000000,2.37,2.46,2.33,2.345,181728,0
+ALZN.US,D,20250924,000000,2.34,2.41,2.33,2.38,166792,0
+ALZN.US,D,20250925,000000,2.35,2.4,2.33,2.36,111908,0
+ALZN.US,D,20250926,000000,2.36,2.41,2.33,2.41,130730,0
+ALZN.US,D,20250929,000000,2.37,2.41,2.335,2.36,117150,0
+ALZN.US,D,20250930,000000,2.33,2.4,2.33,2.38,68555,0
+ALZN.US,D,20251001,000000,2.36,2.55,2.34,2.45,177591,0
+ALZN.US,D,20251002,000000,2.42,2.47,2.42,2.47,66069,0
+ALZN.US,D,20251003,000000,2.45,2.57,2.43,2.53,359335,0
+ALZN.US,D,20251006,000000,2.53,2.57,2.479,2.56,194656,0
+ALZN.US,D,20251007,000000,2.54,2.57,2.476,2.49,206135,0
+ALZN.US,D,20251008,000000,2.5,2.62,2.42,2.53,396079,0
+ALZN.US,D,20251009,000000,2.56,2.56,2.32,2.33,157569,0
+ALZN.US,D,20251010,000000,2.31,2.52,2.15,2.18,198183,0
+ALZN.US,D,20251013,000000,2.23,2.25,2.13,2.2,79327,0
+ALZN.US,D,20251014,000000,2.2,2.26,2.16,2.24,34700,0
+ALZN.US,D,20251015,000000,2.24,2.38,2.2106,2.32,63776,0
+ALZN.US,D,20251016,000000,2.33,2.47,2.2601,2.36,72631,0
+ALZN.US,D,20251017,000000,2.34,2.3499,2.18,2.22,71585,0
+ALZN.US,D,20251020,000000,2.23,2.36,2.21,2.35,77343,0
+ALZN.US,D,20251021,000000,2.32,2.43,2.32,2.4,45233,0
+ALZN.US,D,20251022,000000,2.41,2.42,2.27,2.34,64612,0
+ALZN.US,D,20251023,000000,2.33,2.41,2.28,2.33,43093,0
+ALZN.US,D,20251024,000000,2.36,2.55,2.33,2.49,199130,0
+ALZN.US,D,20251027,000000,2.46,2.5562,2.4,2.45,99991,0
+ALZN.US,D,20251028,000000,2.37,2.46,2.36,2.36,39149,0
+ALZN.US,D,20251029,000000,2.4,2.53,2.3,2.4548,172362,0
+ALZN.US,D,20251030,000000,2.43,2.67,2.36,2.61,549826,0
+ALZN.US,D,20251031,000000,2.66,2.68,2.45,2.53,86899,0
+ALZN.US,D,20251103,000000,2.52,2.55,2.3801,2.54,139551,0
+ALZN.US,D,20251104,000000,2.51,2.5677,2.44,2.51,116004,0
+ALZN.US,D,20251105,000000,2.44,2.6099,2.432,2.55,70940,0
+ALZN.US,D,20251106,000000,2.57,2.58,2.4501,2.52,34144,0
+ALZN.US,D,20251107,000000,2.51,2.51,2.31,2.38,69974,0
+ALZN.US,D,20251110,000000,2.37,2.482,2.35,2.36,39877,0
+ALZN.US,D,20251111,000000,2.37,2.38,2.32,2.36,35160,0
+ALZN.US,D,20251112,000000,2.3619,2.42,2.31,2.34,41371,0
+ALZN.US,D,20251113,000000,2.34,2.42,2.33,2.33,41465,0
+ALZN.US,D,20251114,000000,2.3,2.3373,2.21,2.22,57385,0
+ALZN.US,D,20251117,000000,2.29,2.3858,2.2701,2.325,87485,0
+ALZN.US,D,20251118,000000,2.36,2.47,2.31,2.44,87426,0
+ALZN.US,D,20251119,000000,2.55,2.56,2.142,2.31,729966,0
+ALZN.US,D,20251120,000000,2.24,2.32,1.97,1.97,174852,0
+ALZN.US,D,20251121,000000,2,2.0649,1.95,1.96,73162,0
+ALZN.US,D,20251124,000000,1.98,2.09,1.88,2.08,96591,0
+ALZN.US,D,20251125,000000,2.09,2.1719,2,2.14,30950,0
+ALZN.US,D,20251126,000000,2.19,2.35,2.1,2.24,94988,0
+ALZN.US,D,20251128,000000,2.28,2.29,2.12,2.19,50465,0
+ALZN.US,D,20251201,000000,2.19,2.19,2.09,2.09,58883,0
+ALZN.US,D,20251202,000000,2.09,2.105,2.04,2.05,73557,0
+ALZN.US,D,20251203,000000,2.075,2.1048,2.03,2.06,45739,0
+ALZN.US,D,20251204,000000,2.04,2.17,2.04,2.15,23487,0
+ALZN.US,D,20251205,000000,2.18,2.3,2.11,2.25,63409,0
+ALZN.US,D,20251208,000000,2.28,2.31,2.1673,2.25,30391,0
+ALZN.US,D,20251209,000000,2.245,2.2784,2.17,2.17,42190,0
+ALZN.US,D,20251210,000000,2.17,2.24,2.0899,2.16,78182,0
+ALZN.US,D,20251211,000000,2.18,2.2699,2.15,2.18,48309,0
+ALZN.US,D,20251212,000000,2.18,2.23,2.1,2.17,54655,0
+ALZN.US,D,20251215,000000,2.13,2.17,2.11,2.11,18029,0
+ALZN.US,D,20251216,000000,2.1,2.1828,2.1,2.16,20437,0
+ALZN.US,D,20251217,000000,2.23,2.26,2.1017,2.15,25904,0
+ALZN.US,D,20251218,000000,2.15,2.27,2.1444,2.16,52587,0
+ALZN.US,D,20251219,000000,2.19,2.25,2.11,2.11,43237,0
+ALZN.US,D,20251222,000000,2.1,2.13,2.0607,2.1,41808,0
+ALZN.US,D,20251223,000000,2.13,2.13,2.04,2.0733,39896,0
+ALZN.US,D,20251224,000000,2.0524,2.0699,2.03,2.05,30810,0
+ALZN.US,D,20251226,000000,2.03,2.06,1.97,2.02,88040,0
+ALZN.US,D,20251229,000000,2.04,2.04,1.9,1.95,63217,0
+ALZN.US,D,20251230,000000,1.91,1.9699,1.87,1.92,93217,0
+ALZN.US,D,20251231,000000,1.92,1.95,1.69,1.82,187851,0
+ALZN.US,D,20260102,000000,1.84,1.99,1.7804,1.9,29958,0
+ALZN.US,D,20260105,000000,1.93,2.0685,1.93,2.05,70971,0
+ALZN.US,D,20260106,000000,2.06,2.135,2,2.13,43999,0
+ALZN.US,D,20260107,000000,2.14,2.35,2.1287,2.34,124348,0
+ALZN.US,D,20260108,000000,2.34,2.35,2.2927,2.34,41779,0
+ALZN.US,D,20260109,000000,2.33,2.4,2.2536,2.39,84054,0
+ALZN.US,D,20260112,000000,2.41,2.41,2.2,2.33,45061,0
+ALZN.US,D,20260113,000000,2.37,2.41,2.33,2.37,63925,0
+ALZN.US,D,20260114,000000,2.35,2.3688,2.266,2.27,24210,0
+ALZN.US,D,20260115,000000,2.27,2.3294,2.24,2.25,19834,0
+ALZN.US,D,20260116,000000,2.2,2.4,2.1323,2.35,83965,0
+ALZN.US,D,20260120,000000,2.34,2.42,2.31,2.42,83372,0
+ALZN.US,D,20260121,000000,2.4,2.44,2.3558,2.43,80755,0
+ALZN.US,D,20260122,000000,2.36,2.535,2.28,2.28,524467,0
+ALZN.US,D,20260123,000000,2.35,2.3622,2.2,2.2,128062,0
+ALZN.US,D,20260126,000000,2.2,2.26,2.14,2.15,72279,0
+ALZN.US,D,20260127,000000,2.175,2.23,2.1301,2.18,48763,0
+ALZN.US,D,20260128,000000,2.16,2.23,2.13,2.16,79428,0
+ALZN.US,D,20260129,000000,2.15,2.15,2.01,2.02,78118,0
+ALZN.US,D,20260130,000000,2.03,2.21,2.02,2.15,59488,0
+ALZN.US,D,20260202,000000,2.14,2.2113,2.1325,2.17,35155,0
+ALZN.US,D,20260203,000000,2.17,2.2329,2.08,2.09,39499,0
+ALZN.US,D,20260204,000000,2.08,2.1891,2.0523,2.08,33701,0
+ALZN.US,D,20260205,000000,2.1,2.14,1.82,1.87,107898,0
+ALZN.US,D,20260206,000000,1.87,2.0699,1.87,1.98,72283,0
+ALZN.US,D,20260209,000000,2.05,2.055,1.92,1.97,67456,0
+ALZN.US,D,20260210,000000,1.97,2.1076,1.92,1.92,53845,0
+ALZN.US,D,20260211,000000,1.9101,1.9388,1.58,1.78,145274,0
+ALZN.US,D,20260212,000000,1.81,1.81,1.62,1.65,89748,0
+ALZN.US,D,20260213,000000,1.67,1.7499,1.61,1.63,86997,0
+ALZN.US,D,20260217,000000,1.67,1.71,1.58,1.65,97945,0
+ALZN.US,D,20260218,000000,1.64,1.95,1.635,1.84,263659,0
diff --git a/daily/us/nasdaq stocks/1/amcx.us.txt b/daily/us/nasdaq stocks/1/amcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e700abad430e278e86d163f3f7507639a566d62
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amcx.us.txt	
@@ -0,0 +1,3679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMCX.US,D,20110705,000000,39.12,39.5,38,38.53,2965407,0
+AMCX.US,D,20110706,000000,38.34,39.89,38.33,38.78,1538996,0
+AMCX.US,D,20110707,000000,39.18,40.23,39,39.52,1860860,0
+AMCX.US,D,20110708,000000,38.93,39.16,37.77,38.54,1153793,0
+AMCX.US,D,20110711,000000,37.2,37.9,36.63,37.06,1681314,0
+AMCX.US,D,20110712,000000,36.93,37.62,36.62,37.05,1454308,0
+AMCX.US,D,20110713,000000,37.01,37.12,36.96,37.01,1304078,0
+AMCX.US,D,20110714,000000,37.05,37.63,37,37.25,1305168,0
+AMCX.US,D,20110715,000000,37.24,37.78,37,37.09,1303223,0
+AMCX.US,D,20110718,000000,37,37.34,36.08,36.46,1879662,0
+AMCX.US,D,20110719,000000,36.94,37.45,36.55,36.97,3586344,0
+AMCX.US,D,20110720,000000,36.99,37.42,36.36,37.32,891967,0
+AMCX.US,D,20110721,000000,36.91,39.14,36.55,38.29,960518,0
+AMCX.US,D,20110722,000000,38.12,38.66,37.05,37.51,515305,0
+AMCX.US,D,20110725,000000,37.28,39.12,37.28,37.63,281756,0
+AMCX.US,D,20110726,000000,37.87,38.1,36.7,37.62,199352,0
+AMCX.US,D,20110727,000000,37.49,38.28,36.96,37.35,414474,0
+AMCX.US,D,20110728,000000,37.46,37.69,36.88,37.45,187965,0
+AMCX.US,D,20110729,000000,36.88,37.6,36.52,37.19,358008,0
+AMCX.US,D,20110801,000000,37.56,37.99,36.77,37.3,525419,0
+AMCX.US,D,20110802,000000,38.91,38.98,36.82,37.01,827728,0
+AMCX.US,D,20110803,000000,37.71,37.71,36.11,36.14,662249,0
+AMCX.US,D,20110804,000000,35.66,36.33,34.83,35.04,520428,0
+AMCX.US,D,20110805,000000,35.42,35.67,32.35,35.22,993405,0
+AMCX.US,D,20110808,000000,34.08,34.35,30.64,30.71,1436944,0
+AMCX.US,D,20110809,000000,33,33,29.66,31.06,771436,0
+AMCX.US,D,20110810,000000,31.38,31.38,30.09,30.28,479471,0
+AMCX.US,D,20110811,000000,33.17,36.06,31.25,34.31,899279,0
+AMCX.US,D,20110812,000000,34.47,34.7,32.45,33.67,486986,0
+AMCX.US,D,20110815,000000,33.69,35.04,32.75,33.98,400169,0
+AMCX.US,D,20110816,000000,33.75,34.71,33.23,34.55,217571,0
+AMCX.US,D,20110817,000000,34.55,34.68,34.05,34.49,90392,0
+AMCX.US,D,20110818,000000,33.66,33.66,32.47,32.96,312561,0
+AMCX.US,D,20110819,000000,32.66,34.44,32.32,33.05,694568,0
+AMCX.US,D,20110822,000000,33.81,34.54,31.77,32.23,417927,0
+AMCX.US,D,20110823,000000,32.3,33.97,32.19,33.06,308764,0
+AMCX.US,D,20110824,000000,32.52,34.26,32.19,33.72,125439,0
+AMCX.US,D,20110825,000000,34.05,34.87,32.54,33.26,128586,0
+AMCX.US,D,20110826,000000,33.19,34.44,31.29,34.3,166584,0
+AMCX.US,D,20110829,000000,34.4,35.27,34.11,34.82,347761,0
+AMCX.US,D,20110830,000000,35.5,36.75,35.44,36.49,360081,0
+AMCX.US,D,20110831,000000,36.88,38.9,36.77,37,726377,0
+AMCX.US,D,20110901,000000,37.27,37.49,35.39,35.94,455194,0
+AMCX.US,D,20110902,000000,34.63,35.52,33.99,34.02,115531,0
+AMCX.US,D,20110906,000000,32.97,34.45,32.56,32.87,322099,0
+AMCX.US,D,20110907,000000,33.27,34.14,32.86,33.97,226294,0
+AMCX.US,D,20110908,000000,33.63,36.68,32.83,33.41,214534,0
+AMCX.US,D,20110909,000000,33.15,33.38,32.07,32.98,933986,0
+AMCX.US,D,20110912,000000,32.3,33.17,31.41,32.8,223900,0
+AMCX.US,D,20110913,000000,32.92,34.42,32.35,33.83,151634,0
+AMCX.US,D,20110914,000000,33.95,36.56,33.02,36.25,208412,0
+AMCX.US,D,20110915,000000,36.86,36.9,35.66,36.33,504554,0
+AMCX.US,D,20110916,000000,36.26,36.96,35.98,36.35,543119,0
+AMCX.US,D,20110919,000000,35.66,36.92,35.05,36.46,86810,0
+AMCX.US,D,20110920,000000,36.75,36.75,35.7,35.99,306006,0
+AMCX.US,D,20110921,000000,36,36.73,34.72,35.48,458938,0
+AMCX.US,D,20110922,000000,34.45,35.01,33.4,34.01,413128,0
+AMCX.US,D,20110923,000000,33.91,35.08,33.63,34.1,181197,0
+AMCX.US,D,20110926,000000,34.99,34.99,33.17,34.41,137239,0
+AMCX.US,D,20110927,000000,34.46,35.87,33.48,34.03,171333,0
+AMCX.US,D,20110928,000000,34.2,35.05,33.3,33.41,215513,0
+AMCX.US,D,20110929,000000,33.99,34.92,32.24,33.19,216732,0
+AMCX.US,D,20110930,000000,32.7,33.95,31.46,31.95,548124,0
+AMCX.US,D,20111003,000000,31.77,32.15,30.53,31.46,421789,0
+AMCX.US,D,20111004,000000,30.92,32.32,30.51,30.99,538880,0
+AMCX.US,D,20111005,000000,31.23,31.85,30.72,31,626657,0
+AMCX.US,D,20111006,000000,31,33.14,31,32.7,307929,0
+AMCX.US,D,20111007,000000,32.48,33.89,32.37,32.63,214914,0
+AMCX.US,D,20111010,000000,33.18,34.36,32.59,33.11,126200,0
+AMCX.US,D,20111011,000000,32.34,33.92,32.34,32.82,128988,0
+AMCX.US,D,20111012,000000,32.53,33.1,31.48,31.5,521793,0
+AMCX.US,D,20111013,000000,31.33,32.08,31.07,31.5,356509,0
+AMCX.US,D,20111014,000000,32.99,32.99,31.61,32.55,461197,0
+AMCX.US,D,20111017,000000,32.27,33.01,31.84,32.74,220344,0
+AMCX.US,D,20111018,000000,32.83,34.05,32.16,33.59,268806,0
+AMCX.US,D,20111019,000000,33.52,34.85,33.4,34.06,297454,0
+AMCX.US,D,20111020,000000,34.17,34.66,33.4,33.69,469858,0
+AMCX.US,D,20111021,000000,34.14,34.5,33.4,33.84,147108,0
+AMCX.US,D,20111024,000000,33.97,34.68,33.7,34.09,96579,0
+AMCX.US,D,20111025,000000,34.35,34.35,32.73,33.08,207267,0
+AMCX.US,D,20111026,000000,33.18,33.99,32.14,33.35,222760,0
+AMCX.US,D,20111027,000000,33.93,34.92,33.84,34,272102,0
+AMCX.US,D,20111028,000000,33.89,34.23,32.76,33.49,139237,0
+AMCX.US,D,20111031,000000,32.95,33.17,32.05,32.62,182897,0
+AMCX.US,D,20111101,000000,31.71,32.26,30.72,31.26,241504,0
+AMCX.US,D,20111102,000000,31.69,33.14,30.89,32.76,395167,0
+AMCX.US,D,20111103,000000,32.8,33.72,32.16,33.45,244650,0
+AMCX.US,D,20111104,000000,33.13,33.81,32.72,33.25,215706,0
+AMCX.US,D,20111107,000000,33.2,33.83,32.58,33.15,209424,0
+AMCX.US,D,20111108,000000,33.28,33.37,32.82,32.98,244264,0
+AMCX.US,D,20111109,000000,32,32.8,31.72,32.53,165385,0
+AMCX.US,D,20111110,000000,33.28,35.01,32.87,34.42,421395,0
+AMCX.US,D,20111111,000000,35.5,37.55,35.5,36.8,291081,0
+AMCX.US,D,20111114,000000,36.69,37.67,36.1,36.35,303912,0
+AMCX.US,D,20111115,000000,36.26,37.58,36.25,36.97,257206,0
+AMCX.US,D,20111116,000000,36.7,36.96,36.27,36.78,288745,0
+AMCX.US,D,20111117,000000,36.77,37.35,36.38,37.14,186540,0
+AMCX.US,D,20111118,000000,36.96,37.99,36.73,37.37,121997,0
+AMCX.US,D,20111121,000000,36.48,37.43,35.55,37.12,210743,0
+AMCX.US,D,20111122,000000,36.64,36.98,35.4,35.87,268641,0
+AMCX.US,D,20111123,000000,35.49,35.49,34.21,34.6,526872,0
+AMCX.US,D,20111125,000000,34.31,34.47,33.59,33.6,143555,0
+AMCX.US,D,20111128,000000,34.57,35.49,33.75,35.2,204123,0
+AMCX.US,D,20111129,000000,35.25,35.94,35.07,35.31,111173,0
+AMCX.US,D,20111130,000000,36.45,36.93,35.5,36,313189,0
+AMCX.US,D,20111201,000000,35.99,36.65,35.67,35.81,181195,0
+AMCX.US,D,20111202,000000,36.08,36.08,34.5,34.66,341834,0
+AMCX.US,D,20111205,000000,35.47,35.6,34.81,35.15,209822,0
+AMCX.US,D,20111206,000000,35,35.61,34.84,35.01,195114,0
+AMCX.US,D,20111207,000000,34.94,36.34,34.46,36.06,218144,0
+AMCX.US,D,20111208,000000,36,36.23,35.66,35.7,284866,0
+AMCX.US,D,20111209,000000,35.76,36.59,35.73,36.25,123752,0
+AMCX.US,D,20111212,000000,35.91,36.3,35.05,35.46,393024,0
+AMCX.US,D,20111213,000000,35.92,36.35,35.5,35.91,263421,0
+AMCX.US,D,20111214,000000,35.9,36.3,34.84,35,170381,0
+AMCX.US,D,20111215,000000,35.64,36.57,35.56,36.22,595451,0
+AMCX.US,D,20111216,000000,36.37,36.59,35.96,36.49,1483219,0
+AMCX.US,D,20111219,000000,36.51,37.24,35.93,37,264233,0
+AMCX.US,D,20111220,000000,37.6,37.87,36.97,37.13,340484,0
+AMCX.US,D,20111221,000000,36.91,37.09,36.06,36.81,466067,0
+AMCX.US,D,20111222,000000,36.83,37.2,36.42,36.74,329493,0
+AMCX.US,D,20111223,000000,36.85,37.15,36.5,37.04,242445,0
+AMCX.US,D,20111227,000000,36.95,37.34,36.51,37.09,175517,0
+AMCX.US,D,20111228,000000,37.22,37.36,36.9,37.24,280580,0
+AMCX.US,D,20111229,000000,37.08,37.37,36.66,37.26,304710,0
+AMCX.US,D,20111230,000000,36.94,37.68,36.94,37.58,108354,0
+AMCX.US,D,20120103,000000,38,38,37.26,37.34,234582,0
+AMCX.US,D,20120104,000000,36.98,37.84,36.98,37.7,431652,0
+AMCX.US,D,20120105,000000,37.69,38.47,37.37,38.25,1533006,0
+AMCX.US,D,20120106,000000,38.17,38.75,37.98,38.3,240359,0
+AMCX.US,D,20120109,000000,38.32,38.62,38.16,38.57,92701,0
+AMCX.US,D,20120110,000000,38.82,39.3,38.59,38.75,383470,0
+AMCX.US,D,20120111,000000,38.61,39.35,38.6,39.24,177907,0
+AMCX.US,D,20120112,000000,39.37,39.94,39.37,39.75,126475,0
+AMCX.US,D,20120113,000000,39.5,39.8,39.13,39.68,177458,0
+AMCX.US,D,20120117,000000,39.77,39.95,38.97,39.33,149025,0
+AMCX.US,D,20120118,000000,38.77,40.24,38.52,40.2,176994,0
+AMCX.US,D,20120119,000000,40.25,44.34,40.11,42.02,788968,0
+AMCX.US,D,20120120,000000,41.99,42.26,41.4,41.82,421222,0
+AMCX.US,D,20120123,000000,41.77,41.79,41.22,41.7,230752,0
+AMCX.US,D,20120124,000000,41.69,42.29,41.39,41.79,283850,0
+AMCX.US,D,20120125,000000,41.51,42.03,41.44,41.89,205545,0
+AMCX.US,D,20120126,000000,42.15,42.33,41.45,41.82,313702,0
+AMCX.US,D,20120127,000000,41.16,42.98,40.28,42.21,328225,0
+AMCX.US,D,20120130,000000,41.94,42.14,41.42,41.62,214079,0
+AMCX.US,D,20120131,000000,41.86,43.47,40.82,42.76,1521543,0
+AMCX.US,D,20120201,000000,42.33,43.45,42.19,42.95,366698,0
+AMCX.US,D,20120202,000000,43.45,43.45,41.91,42.01,321477,0
+AMCX.US,D,20120203,000000,42.46,42.68,42.06,42.26,287221,0
+AMCX.US,D,20120206,000000,41.66,42.26,41.26,42.14,340316,0
+AMCX.US,D,20120207,000000,42.12,42.71,42.03,42.38,346335,0
+AMCX.US,D,20120208,000000,42.35,42.91,42.26,42.85,381593,0
+AMCX.US,D,20120209,000000,42.77,43.1,42.72,42.9,303371,0
+AMCX.US,D,20120210,000000,42.54,43,42.11,42.19,236949,0
+AMCX.US,D,20120213,000000,42.39,42.87,42.28,42.6,398646,0
+AMCX.US,D,20120214,000000,42.97,43.54,42.6,43.01,680765,0
+AMCX.US,D,20120215,000000,43.11,43.3,42.6,42.93,430635,0
+AMCX.US,D,20120216,000000,43.05,44.65,42.58,44.26,310113,0
+AMCX.US,D,20120217,000000,44.52,45.69,44.52,45.31,341715,0
+AMCX.US,D,20120221,000000,45.28,45.34,44.19,44.45,153088,0
+AMCX.US,D,20120222,000000,44.64,44.68,43.13,44.12,284913,0
+AMCX.US,D,20120223,000000,44.21,45.37,44.06,44.92,184585,0
+AMCX.US,D,20120224,000000,44.86,45.76,44.32,45.28,188634,0
+AMCX.US,D,20120227,000000,43.68,46.45,43.68,45.47,269872,0
+AMCX.US,D,20120228,000000,45.43,45.96,44.81,45.46,455270,0
+AMCX.US,D,20120229,000000,45.4,46,45.11,45.39,274275,0
+AMCX.US,D,20120301,000000,45.59,46.22,44.8,46.05,295953,0
+AMCX.US,D,20120302,000000,45.81,46.2,44.71,45.3,503890,0
+AMCX.US,D,20120305,000000,45.36,45.73,45.02,45.31,558046,0
+AMCX.US,D,20120306,000000,44.23,45.19,43.38,44.15,703721,0
+AMCX.US,D,20120307,000000,44.15,44.95,44.09,44.3,202723,0
+AMCX.US,D,20120308,000000,44.74,44.89,44.06,44.56,453122,0
+AMCX.US,D,20120309,000000,44.6,45.98,44.38,45.69,619114,0
+AMCX.US,D,20120312,000000,45.35,46.11,45.3,45.62,191485,0
+AMCX.US,D,20120313,000000,45.84,46.37,45.04,45.96,392261,0
+AMCX.US,D,20120314,000000,45.97,46.69,45.59,46.04,223894,0
+AMCX.US,D,20120315,000000,44.4,45.25,42.19,44,1362096,0
+AMCX.US,D,20120316,000000,44,44.13,43.52,43.8,751537,0
+AMCX.US,D,20120319,000000,43.02,44.66,43.02,44.41,605340,0
+AMCX.US,D,20120320,000000,43.36,44.59,43.32,43.85,304151,0
+AMCX.US,D,20120321,000000,43.91,45.38,43.89,45.26,414681,0
+AMCX.US,D,20120322,000000,44.79,45.39,44.6,44.75,275461,0
+AMCX.US,D,20120323,000000,44.7,45.15,43.82,44.66,272726,0
+AMCX.US,D,20120326,000000,44.92,45.29,44.16,44.32,224134,0
+AMCX.US,D,20120327,000000,44.55,44.59,44.07,44.14,180894,0
+AMCX.US,D,20120328,000000,44.24,44.47,43.89,44.43,123265,0
+AMCX.US,D,20120329,000000,44.25,44.42,43.76,44.23,220749,0
+AMCX.US,D,20120330,000000,44.55,44.97,43.91,44.63,458219,0
+AMCX.US,D,20120402,000000,44.16,45.47,43.81,44.07,409113,0
+AMCX.US,D,20120403,000000,44.08,44.16,42.79,43.67,377973,0
+AMCX.US,D,20120404,000000,43.31,43.65,42.63,43.29,304485,0
+AMCX.US,D,20120405,000000,43.26,44.41,43.13,43.43,301903,0
+AMCX.US,D,20120409,000000,42.99,43.59,42.44,43.37,248152,0
+AMCX.US,D,20120410,000000,43.5,43.58,40.99,41.65,587616,0
+AMCX.US,D,20120411,000000,43.45,43.45,42.4,42.51,1911107,0
+AMCX.US,D,20120412,000000,42.43,42.94,41.76,42.75,457743,0
+AMCX.US,D,20120413,000000,42.66,43.31,42.07,42.72,255104,0
+AMCX.US,D,20120416,000000,43.49,43.73,42.41,42.63,101833,0
+AMCX.US,D,20120417,000000,42.95,43.29,42.5,42.98,422385,0
+AMCX.US,D,20120418,000000,42.83,43.12,42.33,43,219281,0
+AMCX.US,D,20120419,000000,43.03,43.11,41.98,42.22,261321,0
+AMCX.US,D,20120420,000000,42.28,43.2,42.04,42.89,243377,0
+AMCX.US,D,20120423,000000,42.83,43.22,42.18,42.85,287584,0
+AMCX.US,D,20120424,000000,42.95,43.21,42.3,42.54,155587,0
+AMCX.US,D,20120425,000000,42.92,43.07,42.39,42.97,221785,0
+AMCX.US,D,20120426,000000,42.8,43.4,42.61,43,391214,0
+AMCX.US,D,20120427,000000,43.27,43.27,42.5,42.91,144244,0
+AMCX.US,D,20120430,000000,42.96,43.32,42.24,42.53,284098,0
+AMCX.US,D,20120501,000000,42.5,43.21,42.33,42.45,312288,0
+AMCX.US,D,20120502,000000,42.24,44.03,42.24,43.85,222717,0
+AMCX.US,D,20120503,000000,43.75,45.29,43.75,44.56,689806,0
+AMCX.US,D,20120504,000000,44.2,44.37,42.45,43.12,374061,0
+AMCX.US,D,20120507,000000,42.88,42.88,41.4,41.47,858149,0
+AMCX.US,D,20120508,000000,41.06,41.28,40,40.34,920524,0
+AMCX.US,D,20120509,000000,40.04,40.21,39.3,39.62,1605571,0
+AMCX.US,D,20120510,000000,45.18,46,40.3,40.5,1176946,0
+AMCX.US,D,20120511,000000,40.51,42.43,40.24,41.7,658838,0
+AMCX.US,D,20120514,000000,41.46,42.63,41.39,42.35,302003,0
+AMCX.US,D,20120515,000000,42.39,42.91,42.3,42.43,187885,0
+AMCX.US,D,20120516,000000,42.53,43.23,42.1,42.18,238695,0
+AMCX.US,D,20120517,000000,42.02,42.02,39.94,40,303850,0
+AMCX.US,D,20120518,000000,40.12,40.27,39.54,39.64,232020,0
+AMCX.US,D,20120521,000000,39.83,39.95,39.42,39.8,207230,0
+AMCX.US,D,20120522,000000,39.79,39.98,38.49,38.71,327824,0
+AMCX.US,D,20120523,000000,38.53,38.92,38.13,38.53,374461,0
+AMCX.US,D,20120524,000000,38.3,38.91,38.3,38.88,433861,0
+AMCX.US,D,20120525,000000,38.83,39.31,38.57,39.04,345093,0
+AMCX.US,D,20120529,000000,39.49,39.57,38.81,39.01,312159,0
+AMCX.US,D,20120530,000000,38.76,38.76,38.06,38.16,441122,0
+AMCX.US,D,20120531,000000,38.22,38.61,37.59,38.59,612484,0
+AMCX.US,D,20120601,000000,37.97,38.63,36.61,37.08,467457,0
+AMCX.US,D,20120604,000000,37.08,38.21,36.91,38.11,793440,0
+AMCX.US,D,20120605,000000,37.81,38.4,37.55,38.23,249857,0
+AMCX.US,D,20120606,000000,38.55,39.24,37.82,38.97,182664,0
+AMCX.US,D,20120607,000000,39.25,39.68,38.02,38.24,397143,0
+AMCX.US,D,20120608,000000,38.02,38.8,37.67,38.27,347880,0
+AMCX.US,D,20120611,000000,38.65,38.93,37.59,37.68,191657,0
+AMCX.US,D,20120612,000000,37.74,38.08,37.44,37.89,373600,0
+AMCX.US,D,20120613,000000,37.86,38.77,37.3,38.38,528539,0
+AMCX.US,D,20120614,000000,38.33,38.97,37.77,38.34,326681,0
+AMCX.US,D,20120615,000000,38.49,38.69,38.1,38.47,376558,0
+AMCX.US,D,20120618,000000,38.27,38.84,38.11,38.31,246023,0
+AMCX.US,D,20120619,000000,38.3,39.01,37.98,38.6,531996,0
+AMCX.US,D,20120620,000000,38.49,40.11,38.37,39.62,471695,0
+AMCX.US,D,20120621,000000,39.55,39.62,37.86,38.06,174417,0
+AMCX.US,D,20120622,000000,38.12,38.12,37.41,37.64,551698,0
+AMCX.US,D,20120625,000000,37.16,37.62,36.45,36.63,161039,0
+AMCX.US,D,20120626,000000,36.67,36.87,35.87,36.49,261516,0
+AMCX.US,D,20120627,000000,36.54,36.9,36.23,36.54,340520,0
+AMCX.US,D,20120628,000000,36.36,36.68,34.78,36.01,704923,0
+AMCX.US,D,20120629,000000,36.65,38.522,35.42,35.55,468996,0
+AMCX.US,D,20120702,000000,35.44,39.84,35.3,39.2,1238949,0
+AMCX.US,D,20120703,000000,39.2,39.3,38.28,38.99,290515,0
+AMCX.US,D,20120705,000000,38.8,39.82,38.28,38.67,456408,0
+AMCX.US,D,20120706,000000,38.7,38.71,37.99,38.62,297404,0
+AMCX.US,D,20120709,000000,38.52,39.57,38.11,39.51,457463,0
+AMCX.US,D,20120710,000000,39.51,39.92,39.3,39.87,755184,0
+AMCX.US,D,20120711,000000,40.53,41.83,40.15,40.73,682581,0
+AMCX.US,D,20120712,000000,41.24,41.63,40.76,41.3,603346,0
+AMCX.US,D,20120713,000000,41.42,42.69,41.35,42.59,538257,0
+AMCX.US,D,20120716,000000,42.45,42.59,41.74,42.49,428600,0
+AMCX.US,D,20120717,000000,42.57,42.7,41.99,42.56,443330,0
+AMCX.US,D,20120718,000000,42.46,43.1,42.14,42.75,379665,0
+AMCX.US,D,20120719,000000,42.84,43.55,42.57,43.14,452597,0
+AMCX.US,D,20120720,000000,42.77,43.52,41.99,43.27,310689,0
+AMCX.US,D,20120723,000000,42.69,42.97,42.39,42.85,241968,0
+AMCX.US,D,20120724,000000,42.93,43.49,42.625,43.07,408843,0
+AMCX.US,D,20120725,000000,43.26,44.56,43,43.56,699889,0
+AMCX.US,D,20120726,000000,44.15,44.44,42,42.85,500562,0
+AMCX.US,D,20120727,000000,42.99,43.68,42.48,43.14,305254,0
+AMCX.US,D,20120730,000000,42.8,43.44,42.78,43.1,274847,0
+AMCX.US,D,20120731,000000,42.98,43.766,42.93,43.36,268065,0
+AMCX.US,D,20120801,000000,43.41,43.75,42.5,42.73,297327,0
+AMCX.US,D,20120802,000000,42.17,43.11,41.99,42.8,210553,0
+AMCX.US,D,20120803,000000,43.3,44,42.3,43.29,365099,0
+AMCX.US,D,20120806,000000,43.4,43.93,42.814,43.56,357888,0
+AMCX.US,D,20120807,000000,43.99,44.593,43.65,44.35,364949,0
+AMCX.US,D,20120808,000000,44.08,44.55,43.2,43.34,818416,0
+AMCX.US,D,20120809,000000,43.12,45.09,42.05,44,1112124,0
+AMCX.US,D,20120810,000000,43.73,44.02,42.41,43.49,732408,0
+AMCX.US,D,20120813,000000,43.37,43.48,42.53,43.11,310360,0
+AMCX.US,D,20120814,000000,43.16,43.42,40.87,41.16,1055063,0
+AMCX.US,D,20120815,000000,41,41.57,39.72,41.07,997017,0
+AMCX.US,D,20120816,000000,41.18,41.45,40.6,40.86,379165,0
+AMCX.US,D,20120817,000000,41.03,41.04,40.4,40.62,336285,0
+AMCX.US,D,20120820,000000,40.62,40.73,38.6,40.06,522517,0
+AMCX.US,D,20120821,000000,40.12,40.65,39.44,39.63,484534,0
+AMCX.US,D,20120822,000000,39.63,39.63,38.74,39.4,684395,0
+AMCX.US,D,20120823,000000,39.41,39.58,38.83,39.01,323423,0
+AMCX.US,D,20120824,000000,39.01,39.28,37.47,39.05,293940,0
+AMCX.US,D,20120827,000000,39.24,39.82,38.69,38.86,305671,0
+AMCX.US,D,20120828,000000,38.77,39.01,38.284,38.53,331396,0
+AMCX.US,D,20120829,000000,38.64,39.491,38.3,38.96,327981,0
+AMCX.US,D,20120830,000000,38.72,39.1,38.72,39.07,205246,0
+AMCX.US,D,20120831,000000,39.25,39.64,38.85,39.34,296569,0
+AMCX.US,D,20120904,000000,39.21,39.66,38.75,39.45,361627,0
+AMCX.US,D,20120905,000000,39.32,39.87,39.32,39.77,556212,0
+AMCX.US,D,20120906,000000,40,40.94,39.72,40.62,348520,0
+AMCX.US,D,20120907,000000,40.63,40.975,40.49,40.5,345100,0
+AMCX.US,D,20120910,000000,40.55,40.96,40.42,40.85,294224,0
+AMCX.US,D,20120911,000000,40.95,41.98,40.852,41.52,510417,0
+AMCX.US,D,20120912,000000,41.65,41.8,41.13,41.51,378466,0
+AMCX.US,D,20120913,000000,41.49,41.71,40.97,41.1,211522,0
+AMCX.US,D,20120914,000000,41.27,42.1,40.805,41.81,362135,0
+AMCX.US,D,20120917,000000,41.66,41.81,40.82,41.04,448400,0
+AMCX.US,D,20120918,000000,40.86,41.04,40,40.57,200828,0
+AMCX.US,D,20120919,000000,40.41,41.31,40.15,41.25,278099,0
+AMCX.US,D,20120920,000000,41.12,42.12,40.77,42.01,444744,0
+AMCX.US,D,20120921,000000,42.34,43.53,42.012,42.62,684989,0
+AMCX.US,D,20120924,000000,42.42,42.62,41.96,42.5,259349,0
+AMCX.US,D,20120925,000000,42.52,43.01,41.96,42.06,312445,0
+AMCX.US,D,20120926,000000,41.95,42.7,41.64,42.37,350863,0
+AMCX.US,D,20120927,000000,42.38,43.52,42.2,43.38,311324,0
+AMCX.US,D,20120928,000000,43.26,43.61,42.88,43.52,413076,0
+AMCX.US,D,20121001,000000,43.4,43.71,42.82,43.32,500227,0
+AMCX.US,D,20121002,000000,43.59,43.97,42.98,43.29,291362,0
+AMCX.US,D,20121003,000000,43.48,43.83,43.22,43.52,323447,0
+AMCX.US,D,20121004,000000,43.71,43.97,43.08,43.5,215785,0
+AMCX.US,D,20121005,000000,43.56,44.08,42.81,43.13,390635,0
+AMCX.US,D,20121008,000000,43.01,43.18,41.98,42.75,401986,0
+AMCX.US,D,20121009,000000,42.84,42.96,41.68,41.92,346172,0
+AMCX.US,D,20121010,000000,41.79,42.28,40.75,41.37,498078,0
+AMCX.US,D,20121011,000000,41.57,42.12,41.14,41.77,214649,0
+AMCX.US,D,20121012,000000,41.72,42.17,41.46,41.46,221306,0
+AMCX.US,D,20121015,000000,41.32,42.59,41.32,42.35,383489,0
+AMCX.US,D,20121016,000000,42.5,43.7,42.26,43.34,785304,0
+AMCX.US,D,20121017,000000,43.17,44.3,43.17,43.56,667628,0
+AMCX.US,D,20121018,000000,43.5,45.92,43.4,45.27,1089191,0
+AMCX.US,D,20121019,000000,45.2,45.85,44.64,45.525,1234643,0
+AMCX.US,D,20121022,000000,46.16,47.52,46.126,47.3,2499513,0
+AMCX.US,D,20121023,000000,46.34,46.45,45.48,45.95,928655,0
+AMCX.US,D,20121024,000000,45.79,46.15,45.26,45.38,712762,0
+AMCX.US,D,20121025,000000,45.64,46.18,44.99,45.98,567424,0
+AMCX.US,D,20121026,000000,46.11,46.88,45.991,46.76,501893,0
+AMCX.US,D,20121031,000000,46.71,47.14,46.25,46.728,373117,0
+AMCX.US,D,20121101,000000,46.67,48.97,46.67,48.52,727923,0
+AMCX.US,D,20121102,000000,48.63,49.25,48.63,48.88,485724,0
+AMCX.US,D,20121105,000000,48.43,48.72,47.41,47.825,727222,0
+AMCX.US,D,20121106,000000,48.24,48.66,47.41,48.38,505286,0
+AMCX.US,D,20121107,000000,48.11,49.01,47.74,48.44,734411,0
+AMCX.US,D,20121108,000000,53.5,55.383,52,52.57,1469217,0
+AMCX.US,D,20121109,000000,52.57,53.26,51.74,52.06,666421,0
+AMCX.US,D,20121112,000000,51.33,52.45,49.75,51,723643,0
+AMCX.US,D,20121113,000000,51.21,52.465,50.53,50.72,417253,0
+AMCX.US,D,20121114,000000,50.66,51.084,49.19,49.24,883734,0
+AMCX.US,D,20121115,000000,50.17,51.34,49.25,50.61,481818,0
+AMCX.US,D,20121116,000000,50.57,51.23,49.8,50.82,303100,0
+AMCX.US,D,20121119,000000,51.02,51.67,50.45,51.28,452437,0
+AMCX.US,D,20121120,000000,49.79,51.21,49.04,50.99,451402,0
+AMCX.US,D,20121121,000000,51,51.59,50.68,51.13,311256,0
+AMCX.US,D,20121123,000000,51.1,51.58,50.96,51.4,81941,0
+AMCX.US,D,20121126,000000,51.46,51.76,50.66,51.12,440257,0
+AMCX.US,D,20121127,000000,51.26,51.745,50.74,50.83,275773,0
+AMCX.US,D,20121128,000000,50.59,51.322,50.42,51.11,308682,0
+AMCX.US,D,20121129,000000,51.14,51.65,51.05,51.46,315083,0
+AMCX.US,D,20121130,000000,51.6,52.95,51.47,52.76,367135,0
+AMCX.US,D,20121203,000000,52.76,53.31,52.382,53,582265,0
+AMCX.US,D,20121204,000000,52.52,53.45,51.87,52.25,428837,0
+AMCX.US,D,20121205,000000,52.51,52.767,51.85,52.41,194709,0
+AMCX.US,D,20121206,000000,52.32,53.106,52.26,52.49,282698,0
+AMCX.US,D,20121207,000000,52.39,52.81,51.49,52.41,757408,0
+AMCX.US,D,20121210,000000,52.53,52.99,51.01,52.84,153386,0
+AMCX.US,D,20121211,000000,52.84,54.04,52.26,52.76,312028,0
+AMCX.US,D,20121212,000000,52.71,52.99,51.69,52.28,385425,0
+AMCX.US,D,20121213,000000,52.47,52.931,50.68,51.11,481759,0
+AMCX.US,D,20121214,000000,51.39,51.85,50.58,50.69,225560,0
+AMCX.US,D,20121217,000000,50.72,51.2,50.44,51.09,327264,0
+AMCX.US,D,20121218,000000,51.63,51.63,49.62,50.6,448476,0
+AMCX.US,D,20121219,000000,50.9,50.99,49.37,49.7,352035,0
+AMCX.US,D,20121220,000000,50.25,50.7,49.17,49.4,464603,0
+AMCX.US,D,20121221,000000,49.42,49.88,48.74,49.86,986734,0
+AMCX.US,D,20121224,000000,49.34,50.31,49.269,50.06,190638,0
+AMCX.US,D,20121226,000000,50.1,50.26,49.2,49.64,207194,0
+AMCX.US,D,20121227,000000,49,49.88,48.53,49.75,264313,0
+AMCX.US,D,20121228,000000,49.07,50.1,49.07,49.18,244004,0
+AMCX.US,D,20121231,000000,48.89,49.63,48.41,49.5,435631,0
+AMCX.US,D,20130102,000000,50.08,51.24,49.973,51,552543,0
+AMCX.US,D,20130103,000000,51.25,51.59,51,51.33,758048,0
+AMCX.US,D,20130104,000000,51.14,51.34,50.56,51.22,744165,0
+AMCX.US,D,20130107,000000,50.89,51.18,50.34,50.75,597003,0
+AMCX.US,D,20130108,000000,50.83,51.59,50.75,51.4,636944,0
+AMCX.US,D,20130109,000000,51.57,53.82,51.53,53.77,870269,0
+AMCX.US,D,20130110,000000,53.79,54.01,52.86,53.03,859336,0
+AMCX.US,D,20130111,000000,53.3,53.58,52.82,53.2,517141,0
+AMCX.US,D,20130114,000000,53.47,54.28,53.13,53.95,518004,0
+AMCX.US,D,20130115,000000,53.25,54.43,53.25,54.42,344494,0
+AMCX.US,D,20130116,000000,54.06,61.32,53.68,54.52,417871,0
+AMCX.US,D,20130117,000000,54.75,55.705,54.02,55.56,969546,0
+AMCX.US,D,20130118,000000,55.57,56.11,54.975,56.11,463730,0
+AMCX.US,D,20130122,000000,55.61,56.63,55.33,56.62,233535,0
+AMCX.US,D,20130123,000000,56.41,57.11,55.93,56.66,665800,0
+AMCX.US,D,20130124,000000,56.74,57.69,56.54,57.43,617475,0
+AMCX.US,D,20130125,000000,58.77,60.95,57.7,58.16,828254,0
+AMCX.US,D,20130128,000000,58.38,58.73,57.67,58.3,305029,0
+AMCX.US,D,20130129,000000,58.27,58.5,57.12,57.55,509560,0
+AMCX.US,D,20130130,000000,58,58,56.69,56.84,384838,0
+AMCX.US,D,20130131,000000,57.02,57.162,56.13,56.97,494803,0
+AMCX.US,D,20130201,000000,57.8,59.34,57.06,58.55,743575,0
+AMCX.US,D,20130204,000000,58.31,58.6,57.5,57.83,378041,0
+AMCX.US,D,20130205,000000,57.93,58.03,57.53,57.71,324961,0
+AMCX.US,D,20130206,000000,58,58.01,57,57.55,568662,0
+AMCX.US,D,20130207,000000,57.39,57.84,56.94,57.78,396902,0
+AMCX.US,D,20130208,000000,58.1,58.6,57.91,58.11,274236,0
+AMCX.US,D,20130211,000000,58.11,58.16,57.3,57.94,169512,0
+AMCX.US,D,20130212,000000,57.89,59.22,57.81,58.69,490809,0
+AMCX.US,D,20130213,000000,58.81,59.99,58.74,59.76,771210,0
+AMCX.US,D,20130214,000000,59.7,59.91,58.93,59.44,539367,0
+AMCX.US,D,20130215,000000,59.4,60.05,59.28,59.68,536773,0
+AMCX.US,D,20130219,000000,59.6,59.66,58.4,58.986,600142,0
+AMCX.US,D,20130220,000000,59.09,59.73,59.02,59.68,498970,0
+AMCX.US,D,20130221,000000,59.52,59.64,58.25,58.97,581829,0
+AMCX.US,D,20130222,000000,58.98,59.67,58.57,59.04,719642,0
+AMCX.US,D,20130225,000000,59.06,59.58,57.99,58.07,997750,0
+AMCX.US,D,20130226,000000,51.91,56.29,50,56,2826158,0
+AMCX.US,D,20130227,000000,56.15,58.23,55.38,57.03,1025564,0
+AMCX.US,D,20130228,000000,57,57.56,56.4,57.4,599865,0
+AMCX.US,D,20130301,000000,57.25,57.41,56.64,56.99,875439,0
+AMCX.US,D,20130304,000000,56.72,57.51,56.71,57.14,759972,0
+AMCX.US,D,20130305,000000,57.33,58.375,57.15,58.25,704649,0
+AMCX.US,D,20130306,000000,58.48,59.39,58.465,58.7,616498,0
+AMCX.US,D,20130307,000000,58.62,59.18,57.98,58.86,410510,0
+AMCX.US,D,20130308,000000,59.21,59.48,58.365,59.27,426751,0
+AMCX.US,D,20130311,000000,59.46,60.4,59.11,59.85,796438,0
+AMCX.US,D,20130312,000000,58.98,59.67,58.84,59.25,597508,0
+AMCX.US,D,20130313,000000,59.17,59.67,58.98,59.29,397900,0
+AMCX.US,D,20130314,000000,59.42,59.84,59.11,59.74,408874,0
+AMCX.US,D,20130315,000000,59.93,61.65,59.74,61.31,1340110,0
+AMCX.US,D,20130318,000000,60.98,61.92,60.36,61.7,708369,0
+AMCX.US,D,20130319,000000,62.73,62.81,60.65,61.07,509166,0
+AMCX.US,D,20130320,000000,61.46,61.96,61.1,61.31,355963,0
+AMCX.US,D,20130321,000000,61.01,61.68,60.73,60.88,380181,0
+AMCX.US,D,20130322,000000,61.2,62.34,61.2,61.78,441272,0
+AMCX.US,D,20130325,000000,62.28,62.52,61.87,62.31,500559,0
+AMCX.US,D,20130326,000000,62.31,62.8,62.15,62.68,493687,0
+AMCX.US,D,20130327,000000,62.25,63.045,62.22,62.755,601653,0
+AMCX.US,D,20130328,000000,62.4,63.26,62.32,63.22,518402,0
+AMCX.US,D,20130401,000000,63.02,63.11,61.7,61.86,471174,0
+AMCX.US,D,20130402,000000,62.24,62.3,61.36,61.67,400234,0
+AMCX.US,D,20130403,000000,61.23,61.79,59.56,60.46,613388,0
+AMCX.US,D,20130404,000000,60.48,62.59,60.06,62.54,435667,0
+AMCX.US,D,20130405,000000,62.12,63.33,61.85,63.24,493162,0
+AMCX.US,D,20130408,000000,62.88,64.34,62.77,64.33,221830,0
+AMCX.US,D,20130409,000000,65.28,65.28,63.97,64.61,621477,0
+AMCX.US,D,20130410,000000,65.37,66.126,64.64,65.04,617915,0
+AMCX.US,D,20130411,000000,65,65.33,64.77,65.28,374537,0
+AMCX.US,D,20130412,000000,65.56,66.035,65.15,65.82,504367,0
+AMCX.US,D,20130415,000000,65.7,65.76,63.98,64.26,371906,0
+AMCX.US,D,20130416,000000,64.63,65.4,64.41,65.34,504914,0
+AMCX.US,D,20130417,000000,65.48,66.04,63.87,64.71,521882,0
+AMCX.US,D,20130418,000000,65.26,65.46,62.86,63.28,358403,0
+AMCX.US,D,20130419,000000,63.44,64.5,63.33,64.07,400380,0
+AMCX.US,D,20130422,000000,64.26,64.97,63.93,64.7,370644,0
+AMCX.US,D,20130423,000000,65.02,66.265,64.82,65.85,656396,0
+AMCX.US,D,20130424,000000,65.37,65.72,63.64,64,597299,0
+AMCX.US,D,20130425,000000,63.81,64.17,63.079,63.41,697686,0
+AMCX.US,D,20130426,000000,63.06,63.72,63.06,63.43,470406,0
+AMCX.US,D,20130429,000000,63.26,63.94,63.06,63.65,254100,0
+AMCX.US,D,20130430,000000,63.79,63.89,62.7,63.01,434545,0
+AMCX.US,D,20130501,000000,62.82,63.88,62.52,63.17,572954,0
+AMCX.US,D,20130502,000000,63.17,64.43,62.76,63.43,483618,0
+AMCX.US,D,20130503,000000,63.3,64.885,63.06,64.02,902548,0
+AMCX.US,D,20130506,000000,64,64.48,63.94,64.2,479557,0
+AMCX.US,D,20130507,000000,64.02,65.56,64.02,65.095,668401,0
+AMCX.US,D,20130508,000000,65.11,65.71,64,64.65,874919,0
+AMCX.US,D,20130509,000000,67.36,70.65,65.75,66.44,1791288,0
+AMCX.US,D,20130510,000000,66.44,66.835,65.69,66.64,706882,0
+AMCX.US,D,20130513,000000,66.65,66.92,65.73,66.39,437257,0
+AMCX.US,D,20130514,000000,66.73,66.89,65.99,66.4,661974,0
+AMCX.US,D,20130515,000000,66.06,66.49,65.11,66.19,587858,0
+AMCX.US,D,20130516,000000,66,66.3,65.74,65.84,808342,0
+AMCX.US,D,20130517,000000,66.64,66.74,65.86,66.44,1042994,0
+AMCX.US,D,20130520,000000,66.44,66.63,65.84,66.28,855198,0
+AMCX.US,D,20130521,000000,66.08,67.85,66.01,67.72,805553,0
+AMCX.US,D,20130522,000000,67.46,67.9,66.61,67.05,849354,0
+AMCX.US,D,20130523,000000,66.86,66.86,65.26,66.69,850142,0
+AMCX.US,D,20130524,000000,66.59,67.043,65.55,65.9,197373,0
+AMCX.US,D,20130528,000000,66.47,67.46,66.11,67.41,333357,0
+AMCX.US,D,20130529,000000,67.21,67.27,66.77,66.81,620049,0
+AMCX.US,D,20130530,000000,67.03,67.28,65.22,65.42,451240,0
+AMCX.US,D,20130531,000000,65.37,65.79,64.01,64.02,378807,0
+AMCX.US,D,20130603,000000,64.27,64.548,62.68,63.84,550740,0
+AMCX.US,D,20130604,000000,63.73,64.78,63.09,63.72,447789,0
+AMCX.US,D,20130605,000000,63.47,63.47,62.02,62.09,334070,0
+AMCX.US,D,20130606,000000,61.92,63.86,61.64,63.82,408966,0
+AMCX.US,D,20130607,000000,63.98,65.49,63.61,65.38,478608,0
+AMCX.US,D,20130610,000000,68.34,68.34,65.19,65.39,320664,0
+AMCX.US,D,20130611,000000,65.11,65.35,64.49,64.72,316794,0
+AMCX.US,D,20130612,000000,65.08,65.11,62.85,63.43,406467,0
+AMCX.US,D,20130613,000000,61.01,64.43,61.01,64,728747,0
+AMCX.US,D,20130614,000000,64,64.43,63.8,63.86,244594,0
+AMCX.US,D,20130617,000000,64.36,64.688,63.64,63.71,628969,0
+AMCX.US,D,20130618,000000,63.65,64.68,63.65,64.19,397370,0
+AMCX.US,D,20130619,000000,64.11,65.08,64.11,64.66,482556,0
+AMCX.US,D,20130620,000000,64.31,64.41,63.34,63.45,549832,0
+AMCX.US,D,20130621,000000,63.85,64.52,63.2,63.44,641626,0
+AMCX.US,D,20130624,000000,63.08,63.216,61.68,62.27,291210,0
+AMCX.US,D,20130625,000000,61.93,63.94,61.93,63.63,183024,0
+AMCX.US,D,20130626,000000,64.1,64.26,63.3,63.74,308166,0
+AMCX.US,D,20130627,000000,63.86,65.09,63.53,64.75,275389,0
+AMCX.US,D,20130628,000000,64.79,65.72,64.62,65.33,992266,0
+AMCX.US,D,20130701,000000,65.54,66.44,65.29,65.52,342645,0
+AMCX.US,D,20130702,000000,65.64,66.03,65.23,65.77,281779,0
+AMCX.US,D,20130703,000000,65.44,66.44,65.17,66,225239,0
+AMCX.US,D,20130705,000000,66.48,66.88,66.03,66.84,256275,0
+AMCX.US,D,20130708,000000,67,68.69,66.9,68.6,488159,0
+AMCX.US,D,20130709,000000,68.63,69.26,68.32,68.34,357681,0
+AMCX.US,D,20130710,000000,68.24,68.58,67.56,68.04,328699,0
+AMCX.US,D,20130711,000000,68.52,69.05,68.5,68.67,561317,0
+AMCX.US,D,20130712,000000,68.67,68.91,68.29,68.6,256897,0
+AMCX.US,D,20130715,000000,68.5,68.89,68.045,68.59,347048,0
+AMCX.US,D,20130716,000000,68.59,68.87,67.98,68.04,574637,0
+AMCX.US,D,20130717,000000,68.51,68.51,67.41,67.67,267971,0
+AMCX.US,D,20130718,000000,67.94,68.78,67.83,68.74,274058,0
+AMCX.US,D,20130719,000000,68.54,69.54,68.26,69.27,315997,0
+AMCX.US,D,20130722,000000,69.11,69.93,68.73,69.17,493495,0
+AMCX.US,D,20130723,000000,69.53,69.91,68.32,68.59,293296,0
+AMCX.US,D,20130724,000000,68.82,69.39,67.94,68.36,315558,0
+AMCX.US,D,20130725,000000,68.46,68.815,67.84,68.44,152166,0
+AMCX.US,D,20130726,000000,68,68.21,67.26,67.89,242375,0
+AMCX.US,D,20130729,000000,68,68.16,67.445,67.93,192898,0
+AMCX.US,D,20130730,000000,68.24,68.39,66.795,67.02,280782,0
+AMCX.US,D,20130731,000000,67.11,68.85,66.9,68.26,200028,0
+AMCX.US,D,20130801,000000,68.94,70.86,68.36,69.4,684670,0
+AMCX.US,D,20130802,000000,68.98,69.94,68.72,69.45,279230,0
+AMCX.US,D,20130805,000000,69.48,69.55,69.04,69.41,315851,0
+AMCX.US,D,20130806,000000,69.31,70.86,69.1,70.84,647052,0
+AMCX.US,D,20130807,000000,71.02,71.48,69.48,71.15,999140,0
+AMCX.US,D,20130808,000000,72.04,72.46,66.34,66.9,1588273,0
+AMCX.US,D,20130809,000000,67.08,67.08,65.43,65.48,786498,0
+AMCX.US,D,20130812,000000,65.3,67.69,65.2,67.67,745455,0
+AMCX.US,D,20130813,000000,68.02,68.41,67.295,68.22,465084,0
+AMCX.US,D,20130814,000000,68.02,68.31,66.3,66.45,436963,0
+AMCX.US,D,20130815,000000,65.74,65.86,64.36,64.65,458214,0
+AMCX.US,D,20130816,000000,64.49,66.02,64.17,65.66,377842,0
+AMCX.US,D,20130819,000000,65.49,65.61,65.02,65.02,257811,0
+AMCX.US,D,20130820,000000,65,65.89,64.73,65.7,429606,0
+AMCX.US,D,20130821,000000,65.93,65.96,64.16,64.17,556314,0
+AMCX.US,D,20130822,000000,64.87,65.16,64.31,64.64,205365,0
+AMCX.US,D,20130823,000000,64.84,64.86,64.25,64.7,310141,0
+AMCX.US,D,20130826,000000,64.65,64.74,63.19,63.23,593995,0
+AMCX.US,D,20130827,000000,62.37,62.79,61.59,61.67,568502,0
+AMCX.US,D,20130828,000000,61.6,61.78,61.14,61.32,531266,0
+AMCX.US,D,20130829,000000,61.92,64.035,61.64,63.29,731976,0
+AMCX.US,D,20130830,000000,63.22,63.55,61.91,61.98,377470,0
+AMCX.US,D,20130903,000000,62.54,62.62,61.05,61.73,611558,0
+AMCX.US,D,20130904,000000,61.75,62.47,61.54,62.4,944548,0
+AMCX.US,D,20130905,000000,62.64,63.39,62.48,62.75,346537,0
+AMCX.US,D,20130906,000000,62.81,63.35,62.38,62.54,333465,0
+AMCX.US,D,20130909,000000,62.84,64.18,62.56,63.53,244486,0
+AMCX.US,D,20130910,000000,63.67,63.89,63.05,63.51,338604,0
+AMCX.US,D,20130911,000000,64.15,64.49,62.73,62.79,412335,0
+AMCX.US,D,20130912,000000,62.83,63.405,62.44,62.6,295649,0
+AMCX.US,D,20130913,000000,62.87,63.25,62.16,62.39,397092,0
+AMCX.US,D,20130916,000000,63,63.5,62.19,62.74,510318,0
+AMCX.US,D,20130917,000000,62.79,65.745,62.79,65.5,519897,0
+AMCX.US,D,20130918,000000,65.55,67.25,65.35,66.41,824430,0
+AMCX.US,D,20130919,000000,66.91,67.83,66.71,67.112,661078,0
+AMCX.US,D,20130920,000000,67.39,67.74,67.09,67.51,787803,0
+AMCX.US,D,20130923,000000,67.5,67.71,65.82,66.03,564879,0
+AMCX.US,D,20130924,000000,66.25,67.19,65.75,66.59,376600,0
+AMCX.US,D,20130925,000000,66.56,67.01,65.66,65.87,311081,0
+AMCX.US,D,20130926,000000,66.19,66.63,65.66,66.45,251000,0
+AMCX.US,D,20130927,000000,66.14,67.23,65.85,66.88,324572,0
+AMCX.US,D,20130930,000000,66.74,68.74,66.14,68.5,633100,0
+AMCX.US,D,20131001,000000,68.71,69.83,68.07,69.35,750100,0
+AMCX.US,D,20131002,000000,68.81,69.35,67.92,67.99,415600,0
+AMCX.US,D,20131003,000000,68.01,68.42,66.52,66.94,483700,0
+AMCX.US,D,20131004,000000,67.11,68.47,67.11,68.24,362700,0
+AMCX.US,D,20131007,000000,67.71,67.93,66.67,66.76,606000,0
+AMCX.US,D,20131008,000000,66.86,67.01,65.09,65.14,578800,0
+AMCX.US,D,20131009,000000,65.32,65.47,62.94,63.15,742151,0
+AMCX.US,D,20131010,000000,63.51,64.79,63.51,64.17,1015634,0
+AMCX.US,D,20131011,000000,64.5,66.02,64.39,65.95,867738,0
+AMCX.US,D,20131014,000000,65.86,67,65.16,66.95,588867,0
+AMCX.US,D,20131015,000000,67.06,69.98,66.74,69.19,1242710,0
+AMCX.US,D,20131016,000000,69.45,70.58,69.22,70.04,694700,0
+AMCX.US,D,20131017,000000,69.96,70.83,69.31,70.74,379700,0
+AMCX.US,D,20131018,000000,71.13,71.81,69.94,69.99,546200,0
+AMCX.US,D,20131021,000000,70.27,71.46,70,70.76,844000,0
+AMCX.US,D,20131022,000000,71.02,72.21,70.62,71.54,544300,0
+AMCX.US,D,20131023,000000,71.3,71.98,70.98,71.37,295599,0
+AMCX.US,D,20131024,000000,71.46,71.87,68.81,69.68,757100,0
+AMCX.US,D,20131025,000000,69.91,70.76,69.69,70.36,392420,0
+AMCX.US,D,20131028,000000,69.68,70.23,67.9,69.9,3095300,0
+AMCX.US,D,20131029,000000,69.99,70.33,68.35,69.67,809900,0
+AMCX.US,D,20131030,000000,69.9,70.06,67.8,68.25,888800,0
+AMCX.US,D,20131031,000000,68.4,70.645,68.4,70.09,878354,0
+AMCX.US,D,20131101,000000,70.06,71.9,69.79,71.71,966700,0
+AMCX.US,D,20131104,000000,71.8,72.46,71.12,72.16,775321,0
+AMCX.US,D,20131105,000000,72.13,72.41,71.59,72.01,986900,0
+AMCX.US,D,20131106,000000,72.13,73.39,71.84,72.35,1230700,0
+AMCX.US,D,20131107,000000,67,70.27,66.83,68.15,2700800,0
+AMCX.US,D,20131108,000000,68.06,68.33,66.64,66.75,1573300,0
+AMCX.US,D,20131111,000000,66.73,68,66.12,66.21,957807,0
+AMCX.US,D,20131112,000000,65.86,66.56,65.55,66.47,673600,0
+AMCX.US,D,20131113,000000,66.4,66.84,65.25,66.1,801700,0
+AMCX.US,D,20131114,000000,66.17,66.35,65.79,65.99,766000,0
+AMCX.US,D,20131115,000000,66.05,66.28,65.01,65.23,760300,0
+AMCX.US,D,20131118,000000,65.47,65.74,63.78,64,964800,0
+AMCX.US,D,20131119,000000,64.26,64.6,62.91,63.3,948592,0
+AMCX.US,D,20131120,000000,63.47,63.65,62.45,62.61,817000,0
+AMCX.US,D,20131121,000000,62.79,63.45,62.44,62.84,663000,0
+AMCX.US,D,20131122,000000,63.66,65.3,63.38,64.83,936026,0
+AMCX.US,D,20131125,000000,65.06,65.39,64,64.06,594200,0
+AMCX.US,D,20131126,000000,64,64.61,63.78,63.92,737800,0
+AMCX.US,D,20131127,000000,64.29,64.58,63.56,64.29,407900,0
+AMCX.US,D,20131129,000000,64.52,64.76,63.99,64.19,139861,0
+AMCX.US,D,20131202,000000,65.05,65.84,64.53,64.83,623400,0
+AMCX.US,D,20131203,000000,64.52,64.7,63.57,63.88,770109,0
+AMCX.US,D,20131204,000000,63.43,64.86,63.43,64.32,786102,0
+AMCX.US,D,20131205,000000,63.93,64.24,62.96,63.46,777100,0
+AMCX.US,D,20131206,000000,64.19,64.85,63.39,63.54,747400,0
+AMCX.US,D,20131209,000000,63.68,64.61,62.6,62.7,809925,0
+AMCX.US,D,20131210,000000,62.53,64.04,62.53,63.31,799800,0
+AMCX.US,D,20131211,000000,64.11,65.31,63.85,64.98,1445600,0
+AMCX.US,D,20131212,000000,64.9,65.34,64.45,65.04,873574,0
+AMCX.US,D,20131213,000000,65.02,65.42,64.49,64.52,621585,0
+AMCX.US,D,20131216,000000,64.48,64.92,63.18,63.69,780780,0
+AMCX.US,D,20131217,000000,63.62,63.92,62.7,63.22,694400,0
+AMCX.US,D,20131218,000000,63.41,63.62,61.69,62.69,1083900,0
+AMCX.US,D,20131219,000000,62.49,63.84,62.49,63.31,990000,0
+AMCX.US,D,20131220,000000,63.25,65.42,63.25,64.57,1568200,0
+AMCX.US,D,20131223,000000,65,66.04,64.56,66.01,588600,0
+AMCX.US,D,20131224,000000,65.95,66.75,65.805,66.53,248208,0
+AMCX.US,D,20131226,000000,66.48,67.19,66.32,66.68,394723,0
+AMCX.US,D,20131227,000000,66.97,67.26,66.43,66.96,290500,0
+AMCX.US,D,20131230,000000,67.14,67.71,66.75,67.53,383900,0
+AMCX.US,D,20131231,000000,67.67,68.35,67.21,68.11,307900,0
+AMCX.US,D,20140102,000000,67.47,67.99,65.72,66.09,418057,0
+AMCX.US,D,20140103,000000,66.63,67.34,66.29,66.71,441277,0
+AMCX.US,D,20140106,000000,66.92,67.37,65.97,66,475500,0
+AMCX.US,D,20140107,000000,66.36,67.32,66.01,66.87,736100,0
+AMCX.US,D,20140108,000000,66.65,67.57,66.34,67.54,527200,0
+AMCX.US,D,20140109,000000,67.83,68.72,67.24,68.08,766300,0
+AMCX.US,D,20140110,000000,68.23,69.26,67.58,69.15,877500,0
+AMCX.US,D,20140113,000000,69.05,69.42,68.71,69.18,1520200,0
+AMCX.US,D,20140114,000000,69.5,69.75,68.8,69.46,619900,0
+AMCX.US,D,20140115,000000,69.19,70.22,69.19,69.89,1328000,0
+AMCX.US,D,20140116,000000,69.9,69.91,69.21,69.37,471389,0
+AMCX.US,D,20140117,000000,69.77,69.86,69.06,69.2,517300,0
+AMCX.US,D,20140121,000000,69.78,69.78,66.91,67.02,682500,0
+AMCX.US,D,20140122,000000,67.02,67.64,66.66,67.63,497600,0
+AMCX.US,D,20140123,000000,67.62,68.18,66.82,67.48,759400,0
+AMCX.US,D,20140124,000000,66.57,67.8,65.18,65.66,657600,0
+AMCX.US,D,20140127,000000,65.95,66.19,65.28,65.61,512300,0
+AMCX.US,D,20140128,000000,65.86,66.06,64.99,65.27,487700,0
+AMCX.US,D,20140129,000000,65.07,65.46,64.4,64.81,693800,0
+AMCX.US,D,20140130,000000,65.3,65.92,64.97,65.72,616400,0
+AMCX.US,D,20140131,000000,64.63,65.35,64.31,64.44,499200,0
+AMCX.US,D,20140203,000000,64.36,64.91,61.27,61.4,1085788,0
+AMCX.US,D,20140204,000000,62.3,63.92,61.37,62.7,1144693,0
+AMCX.US,D,20140205,000000,62.19,64.02,62.19,64,748455,0
+AMCX.US,D,20140206,000000,64.34,65.34,63.59,64.95,808137,0
+AMCX.US,D,20140207,000000,65.31,65.74,63.52,63.64,1231867,0
+AMCX.US,D,20140210,000000,63.06,65.18,62.87,64.89,1240116,0
+AMCX.US,D,20140211,000000,65,65.9,64.63,65.65,484183,0
+AMCX.US,D,20140212,000000,66.04,67.87,65.47,66.92,895000,0
+AMCX.US,D,20140213,000000,66.28,67.21,66.065,66.69,576024,0
+AMCX.US,D,20140214,000000,66.63,67.65,66.52,67.37,549338,0
+AMCX.US,D,20140218,000000,67.02,69.99,66.965,67.55,630588,0
+AMCX.US,D,20140219,000000,67.27,67.94,67.08,67.73,342959,0
+AMCX.US,D,20140220,000000,67.84,68.45,67.43,68.38,487716,0
+AMCX.US,D,20140221,000000,68.32,69.88,68.24,69.41,843387,0
+AMCX.US,D,20140224,000000,69.54,70.45,68.92,70.07,621238,0
+AMCX.US,D,20140225,000000,70.63,70.65,69.87,70.45,537321,0
+AMCX.US,D,20140226,000000,70.25,71.18,69.57,69.61,1191697,0
+AMCX.US,D,20140227,000000,69.6,74.23,67.48,73.75,1433072,0
+AMCX.US,D,20140228,000000,73.79,77.9,73.765,76.02,2291560,0
+AMCX.US,D,20140303,000000,75.23,76,74.43,75.63,1050492,0
+AMCX.US,D,20140304,000000,76.13,76.73,75.99,76.38,812273,0
+AMCX.US,D,20140305,000000,76.26,76.61,75.45,76.57,697766,0
+AMCX.US,D,20140306,000000,76.93,77.68,76.545,77.4,408767,0
+AMCX.US,D,20140307,000000,78.391,78.391,76.34,77.13,630628,0
+AMCX.US,D,20140310,000000,76.71,76.998,76.03,76.51,527496,0
+AMCX.US,D,20140311,000000,76.39,76.696,74.92,75.29,766057,0
+AMCX.US,D,20140312,000000,75.45,75.77,74.71,75.5,472854,0
+AMCX.US,D,20140313,000000,75.87,75.87,73.66,73.75,868204,0
+AMCX.US,D,20140314,000000,73.65,74.58,73,74.4,756839,0
+AMCX.US,D,20140317,000000,74.67,75.21,74.48,74.6,401203,0
+AMCX.US,D,20140318,000000,75.24,77.62,74.85,76.69,1060886,0
+AMCX.US,D,20140319,000000,76.08,76.67,74.855,75.18,637174,0
+AMCX.US,D,20140320,000000,75.14,76.07,74.57,75.31,519306,0
+AMCX.US,D,20140321,000000,75.64,76.46,75.17,76.43,1483680,0
+AMCX.US,D,20140324,000000,76.25,76.52,73.59,73.82,637067,0
+AMCX.US,D,20140325,000000,73.52,74.38,71.81,73.28,786651,0
+AMCX.US,D,20140326,000000,73.93,74.21,71.91,72.02,821200,0
+AMCX.US,D,20140327,000000,71.74,72.52,70.58,70.97,607956,0
+AMCX.US,D,20140328,000000,71.03,72.06,70.65,72.03,521007,0
+AMCX.US,D,20140331,000000,72.52,73.45,72.285,73.08,780939,0
+AMCX.US,D,20140401,000000,72.795,74.46,72.795,74.35,529017,0
+AMCX.US,D,20140402,000000,74.27,75.785,74.051,75.57,690761,0
+AMCX.US,D,20140403,000000,75.53,77.3,75.07,76.175,1323852,0
+AMCX.US,D,20140404,000000,76.39,76.49,73.17,73.99,751330,0
+AMCX.US,D,20140407,000000,73.8,74.52,70.1,70.64,893181,0
+AMCX.US,D,20140408,000000,70.74,72.55,69.45,70.3,993999,0
+AMCX.US,D,20140409,000000,70.65,71.95,70.47,71.55,544074,0
+AMCX.US,D,20140410,000000,71.69,72.1,69.3,70.02,1307764,0
+AMCX.US,D,20140411,000000,69.06,70.4,68.52,68.59,559001,0
+AMCX.US,D,20140414,000000,69.82,69.82,67.01,67.2,598216,0
+AMCX.US,D,20140415,000000,67.15,67.57,65.12,66.8,1018075,0
+AMCX.US,D,20140416,000000,67.81,69.04,66.83,69.01,640697,0
+AMCX.US,D,20140417,000000,68.7,69.03,68.095,68.8,420108,0
+AMCX.US,D,20140421,000000,68.72,69.71,68.6,69.65,509962,0
+AMCX.US,D,20140422,000000,69.77,69.82,68.35,68.69,516469,0
+AMCX.US,D,20140423,000000,68.9,69.41,67.89,68.42,561621,0
+AMCX.US,D,20140424,000000,68.63,69.095,67.23,67.65,667636,0
+AMCX.US,D,20140425,000000,67.4,68.29,66.96,67.92,729491,0
+AMCX.US,D,20140428,000000,69.16,69.24,65.24,65.97,852606,0
+AMCX.US,D,20140429,000000,67.55,67.55,64.56,64.98,1644056,0
+AMCX.US,D,20140430,000000,64.65,65.92,64,65.67,945305,0
+AMCX.US,D,20140501,000000,66.24,66.77,65.26,65.62,719328,0
+AMCX.US,D,20140502,000000,65.5,66.63,65.36,65.44,675055,0
+AMCX.US,D,20140505,000000,65.25,66.88,64.65,66.66,478967,0
+AMCX.US,D,20140506,000000,66.6,66.6,65.7,65.88,535009,0
+AMCX.US,D,20140507,000000,66.77,66.77,64.325,65.52,782563,0
+AMCX.US,D,20140508,000000,57.5,60.9,53.99,59.97,6592381,0
+AMCX.US,D,20140509,000000,59.4,60.46,57.21,58,3460352,0
+AMCX.US,D,20140512,000000,56.54,59.095,56.53,58.68,2349688,0
+AMCX.US,D,20140513,000000,58.69,59.67,58.28,59.23,1888116,0
+AMCX.US,D,20140514,000000,58.99,59.665,58.29,58.45,1282945,0
+AMCX.US,D,20140515,000000,58.53,58.76,57.26,58.7,1110044,0
+AMCX.US,D,20140516,000000,58.6,59.56,58.3,59.52,1394002,0
+AMCX.US,D,20140519,000000,59.56,60.84,59.18,60,1064827,0
+AMCX.US,D,20140520,000000,59.71,60.08,59.06,59.83,1217615,0
+AMCX.US,D,20140521,000000,59.89,60.73,59.66,60.6,859431,0
+AMCX.US,D,20140522,000000,60.88,61.14,60.37,60.95,613780,0
+AMCX.US,D,20140523,000000,60.82,61.46,60.52,61.04,652169,0
+AMCX.US,D,20140527,000000,61.97,62.13,61.34,61.91,720294,0
+AMCX.US,D,20140528,000000,61.94,62.32,61.34,61.72,726413,0
+AMCX.US,D,20140529,000000,61.55,62.09,61.38,62.03,699775,0
+AMCX.US,D,20140530,000000,61.89,62.09,61.56,61.88,1011288,0
+AMCX.US,D,20140602,000000,62.16,63.11,61.83,62.28,630348,0
+AMCX.US,D,20140603,000000,61.93,61.99,60.3,60.73,1449041,0
+AMCX.US,D,20140604,000000,60.23,60.65,59.06,59.56,1752310,0
+AMCX.US,D,20140605,000000,59.66,61.25,59.28,61.17,1016358,0
+AMCX.US,D,20140606,000000,61.1,61.54,60.43,61.22,1063320,0
+AMCX.US,D,20140609,000000,60.74,61.71,60.31,60.74,1176611,0
+AMCX.US,D,20140610,000000,60.97,61.32,60.38,60.65,817100,0
+AMCX.US,D,20140611,000000,60.58,60.8,60.03,60.38,730782,0
+AMCX.US,D,20140612,000000,60.37,60.64,59.53,60.25,1984724,0
+AMCX.US,D,20140613,000000,60.15,60.34,59.665,59.99,385339,0
+AMCX.US,D,20140616,000000,60,60.41,59.4,60.25,535746,0
+AMCX.US,D,20140617,000000,60.26,62.15,60.23,61.31,917362,0
+AMCX.US,D,20140618,000000,61.41,61.41,59.9,60.77,1123360,0
+AMCX.US,D,20140619,000000,61,62.09,60.72,62.05,790265,0
+AMCX.US,D,20140620,000000,62.16,62.32,60.51,61.25,2144844,0
+AMCX.US,D,20140623,000000,61.19,61.19,60.26,60.66,928318,0
+AMCX.US,D,20140624,000000,60.65,60.91,60.05,60.62,992251,0
+AMCX.US,D,20140625,000000,60.48,61.419,60.212,60.81,668230,0
+AMCX.US,D,20140626,000000,60.99,61.41,60.16,60.51,546883,0
+AMCX.US,D,20140627,000000,60.26,61.11,59.87,60.12,1725833,0
+AMCX.US,D,20140630,000000,60.27,61.59,60.06,61.49,1026773,0
+AMCX.US,D,20140701,000000,61.6,62.22,61.26,62.18,801023,0
+AMCX.US,D,20140702,000000,62.23,62.86,61.64,62.05,647800,0
+AMCX.US,D,20140703,000000,62.11,63.37,62.11,62.91,599068,0
+AMCX.US,D,20140707,000000,62.66,62.91,61.41,61.55,849780,0
+AMCX.US,D,20140708,000000,61.51,61.6,59.62,60.02,1163012,0
+AMCX.US,D,20140709,000000,60.19,60.75,59.64,60.73,409137,0
+AMCX.US,D,20140710,000000,59.92,60.94,59.37,60.65,415520,0
+AMCX.US,D,20140711,000000,60.41,60.98,60.35,60.75,355467,0
+AMCX.US,D,20140714,000000,61.01,61.29,60.61,61.17,422252,0
+AMCX.US,D,20140715,000000,61.08,61.33,60.56,60.88,334887,0
+AMCX.US,D,20140716,000000,61.94,64.32,61.89,63.61,2957534,0
+AMCX.US,D,20140717,000000,63.19,65.29,63,64.83,1815238,0
+AMCX.US,D,20140718,000000,65.16,65.49,64.49,65.39,836873,0
+AMCX.US,D,20140721,000000,64.9,65.37,63.61,63.66,548717,0
+AMCX.US,D,20140722,000000,63.89,64,62.89,63.42,745439,0
+AMCX.US,D,20140723,000000,63.82,63.82,62.33,62.96,479902,0
+AMCX.US,D,20140724,000000,62.96,63.3,62.39,62.5,291895,0
+AMCX.US,D,20140725,000000,62.49,62.63,61.47,61.66,316254,0
+AMCX.US,D,20140728,000000,62.03,62.33,61.29,61.51,346258,0
+AMCX.US,D,20140729,000000,61.42,62.04,61.05,61.33,576775,0
+AMCX.US,D,20140730,000000,62.16,62.19,60.85,61.06,453719,0
+AMCX.US,D,20140731,000000,60.5,61.23,59.71,59.87,893226,0
+AMCX.US,D,20140801,000000,59.53,59.99,58.77,59.22,575383,0
+AMCX.US,D,20140804,000000,59.3,60.43,59.3,59.99,465132,0
+AMCX.US,D,20140805,000000,59.93,60.31,59.11,59.4,403561,0
+AMCX.US,D,20140806,000000,59.45,60.35,59.09,59.57,645740,0
+AMCX.US,D,20140807,000000,60.01,61.2,58.09,58.3,1678483,0
+AMCX.US,D,20140808,000000,58.94,59.91,58.39,58.95,832942,0
+AMCX.US,D,20140811,000000,59,60.755,58.66,59.85,847909,0
+AMCX.US,D,20140812,000000,59.9,60.49,59.16,59.62,573942,0
+AMCX.US,D,20140813,000000,59.89,60.77,59.285,60.5,527407,0
+AMCX.US,D,20140814,000000,60.52,61,60,60.9,447819,0
+AMCX.US,D,20140815,000000,60.98,61.96,60.44,60.95,434712,0
+AMCX.US,D,20140818,000000,61.32,61.98,60.95,61.88,472298,0
+AMCX.US,D,20140819,000000,61.86,62.17,61.454,61.95,391967,0
+AMCX.US,D,20140820,000000,61.89,62.99,61.66,62.83,407183,0
+AMCX.US,D,20140821,000000,62.76,63.52,62.5,63.3,710683,0
+AMCX.US,D,20140822,000000,63.3,63.35,62.57,62.92,318221,0
+AMCX.US,D,20140825,000000,63.46,63.85,62.8,63.46,435997,0
+AMCX.US,D,20140826,000000,63.43,64.31,63.11,63.84,428014,0
+AMCX.US,D,20140827,000000,63.98,63.98,63.02,63.45,664333,0
+AMCX.US,D,20140828,000000,63.11,63.57,62.816,62.94,282709,0
+AMCX.US,D,20140829,000000,63.17,63.17,62.18,62.575,276231,0
+AMCX.US,D,20140902,000000,62.56,64.525,62.55,64.11,988123,0
+AMCX.US,D,20140903,000000,64.22,65.12,63.98,65.07,1321438,0
+AMCX.US,D,20140904,000000,65.14,65.35,64.37,64.46,770999,0
+AMCX.US,D,20140905,000000,65.119,65.119,64.08,64.83,359580,0
+AMCX.US,D,20140908,000000,64.5,65.52,64.23,65.15,514067,0
+AMCX.US,D,20140909,000000,64.985,64.985,63.35,63.4,419670,0
+AMCX.US,D,20140910,000000,63.31,63.75,62.57,62.69,773677,0
+AMCX.US,D,20140911,000000,62.2,62.94,62.04,62.52,406904,0
+AMCX.US,D,20140912,000000,62.34,62.42,61.9,62.17,386459,0
+AMCX.US,D,20140915,000000,62.04,62.29,61.48,62.05,381017,0
+AMCX.US,D,20140916,000000,61.58,62.28,61.16,62.16,1379743,0
+AMCX.US,D,20140917,000000,62.13,62.325,60.79,61.14,1112315,0
+AMCX.US,D,20140918,000000,61.89,62.2,61.14,61.53,539478,0
+AMCX.US,D,20140919,000000,61.6,62.71,60.88,62.61,733967,0
+AMCX.US,D,20140922,000000,62.5,62.5,59.96,60.27,593671,0
+AMCX.US,D,20140923,000000,59.97,60.29,58.935,59.06,733690,0
+AMCX.US,D,20140924,000000,59.25,59.55,58.31,58.85,675231,0
+AMCX.US,D,20140925,000000,58.64,58.7,58.11,58.33,815426,0
+AMCX.US,D,20140926,000000,58.52,59.12,58.09,59.05,652164,0
+AMCX.US,D,20140929,000000,58.29,58.96,58.29,58.78,534427,0
+AMCX.US,D,20140930,000000,58.78,59.09,58.06,58.42,737978,0
+AMCX.US,D,20141001,000000,58.13,58.25,55.9,56.54,1197765,0
+AMCX.US,D,20141002,000000,56.61,56.95,54.61,56.34,720329,0
+AMCX.US,D,20141003,000000,56.6,57.69,56.15,56.95,727048,0
+AMCX.US,D,20141006,000000,57.11,57.54,56.37,56.71,408384,0
+AMCX.US,D,20141007,000000,56.33,56.68,55.87,55.92,578665,0
+AMCX.US,D,20141008,000000,55.88,56.577,54.81,56.44,527522,0
+AMCX.US,D,20141009,000000,56.23,56.37,54.001,54.62,1119628,0
+AMCX.US,D,20141010,000000,54.38,54.89,53.48,53.74,716614,0
+AMCX.US,D,20141013,000000,53.59,54.12,52.73,52.75,792864,0
+AMCX.US,D,20141014,000000,53.22,55.58,52.84,54.94,827987,0
+AMCX.US,D,20141015,000000,54.15,55.65,53.16,55,1167014,0
+AMCX.US,D,20141016,000000,54.04,56.07,53.566,55.32,1032757,0
+AMCX.US,D,20141017,000000,56.11,56.6,55.49,56.27,660693,0
+AMCX.US,D,20141020,000000,56.06,57.14,55.42,56.85,740333,0
+AMCX.US,D,20141021,000000,57.4,59.3,57.31,59.28,1057313,0
+AMCX.US,D,20141022,000000,59.59,59.9,58.1,58.73,786839,0
+AMCX.US,D,20141023,000000,58.84,59.05,58.08,58.44,882647,0
+AMCX.US,D,20141024,000000,58.45,59.495,58.22,59.115,413680,0
+AMCX.US,D,20141027,000000,58.99,59.34,58.4,59.14,441861,0
+AMCX.US,D,20141028,000000,59.11,60.2,59.11,59.97,366901,0
+AMCX.US,D,20141029,000000,60.79,61.11,60.21,60.72,627175,0
+AMCX.US,D,20141030,000000,60.62,61.125,59.73,60.48,488684,0
+AMCX.US,D,20141031,000000,61.48,61.49,60.34,60.65,542097,0
+AMCX.US,D,20141103,000000,60.86,61.74,60.82,61.32,521443,0
+AMCX.US,D,20141104,000000,60.95,61.21,58.78,59.14,770207,0
+AMCX.US,D,20141105,000000,59.38,60.02,58.65,59.94,835612,0
+AMCX.US,D,20141106,000000,62.74,62.74,60.27,61.2,1343298,0
+AMCX.US,D,20141107,000000,61.19,62.785,60.64,61.94,1558937,0
+AMCX.US,D,20141110,000000,61.72,62.48,61.05,61.2,862360,0
+AMCX.US,D,20141111,000000,60.99,61.48,60.13,61.39,559392,0
+AMCX.US,D,20141112,000000,60.65,61.82,60.65,61.4,492173,0
+AMCX.US,D,20141113,000000,61.52,62.02,60.37,60.87,831733,0
+AMCX.US,D,20141114,000000,60.64,62.09,60.39,61.86,534882,0
+AMCX.US,D,20141117,000000,61.84,62.5,61.47,62.41,650068,0
+AMCX.US,D,20141118,000000,62.34,63.04,62.26,62.48,551674,0
+AMCX.US,D,20141119,000000,62.41,62.59,61.58,62.05,423441,0
+AMCX.US,D,20141120,000000,62,62.63,61.58,62.52,219794,0
+AMCX.US,D,20141121,000000,63.02,63.02,61.98,62.01,604199,0
+AMCX.US,D,20141124,000000,62.03,62.5,61.77,62.12,784928,0
+AMCX.US,D,20141125,000000,62.16,63.94,61.97,63.84,675470,0
+AMCX.US,D,20141126,000000,63.85,64.15,63.52,64.01,307240,0
+AMCX.US,D,20141128,000000,63.41,65.05,63.37,64.86,243862,0
+AMCX.US,D,20141201,000000,64.575,64.7,63.74,63.99,674779,0
+AMCX.US,D,20141202,000000,64.27,64.67,63.73,63.81,481504,0
+AMCX.US,D,20141203,000000,64.04,65.18,63.73,64.9,958458,0
+AMCX.US,D,20141204,000000,64.72,65.07,63.345,63.75,1321503,0
+AMCX.US,D,20141205,000000,64.05,64.05,62.81,62.96,840110,0
+AMCX.US,D,20141208,000000,62.46,62.91,60.78,60.97,719194,0
+AMCX.US,D,20141209,000000,60.21,61.56,59.54,60.93,722145,0
+AMCX.US,D,20141210,000000,60.64,61.23,59.85,60,547967,0
+AMCX.US,D,20141211,000000,60.17,61.14,59.84,60.005,386865,0
+AMCX.US,D,20141212,000000,59.7,60.28,59.42,59.78,479818,0
+AMCX.US,D,20141215,000000,60.31,60.31,58.86,59.03,533528,0
+AMCX.US,D,20141216,000000,58.85,60.2,58.48,59.15,609895,0
+AMCX.US,D,20141217,000000,59.45,60.18,58.925,60.1,761640,0
+AMCX.US,D,20141218,000000,61.33,62.02,60.58,61.28,889534,0
+AMCX.US,D,20141219,000000,61.31,62.8,60.85,62.53,896366,0
+AMCX.US,D,20141222,000000,62.96,63.52,62.49,63.235,402159,0
+AMCX.US,D,20141223,000000,63.5,64.08,63.24,63.8,376936,0
+AMCX.US,D,20141224,000000,63.85,64.73,63.265,64.535,275174,0
+AMCX.US,D,20141226,000000,64.64,64.91,64.13,64.38,303107,0
+AMCX.US,D,20141229,000000,64.44,65.48,64.2,64.42,381921,0
+AMCX.US,D,20141230,000000,64.37,65.05,64.07,64.6,420533,0
+AMCX.US,D,20141231,000000,64.9,65.174,63.76,63.77,691122,0
+AMCX.US,D,20150102,000000,64.18,65.07,63.15,63.9,402148,0
+AMCX.US,D,20150105,000000,63.61,63.71,62.19,62.7,548095,0
+AMCX.US,D,20150106,000000,63.3,63.3,61.01,61.66,705321,0
+AMCX.US,D,20150107,000000,62.15,62.58,60.595,61.245,606778,0
+AMCX.US,D,20150108,000000,61.66,63.38,60.99,63.11,511789,0
+AMCX.US,D,20150109,000000,63.01,63.31,62.39,63.22,441639,0
+AMCX.US,D,20150112,000000,63.11,63.32,62.41,62.63,423274,0
+AMCX.US,D,20150113,000000,63.08,64.03,61.54,62.51,539459,0
+AMCX.US,D,20150114,000000,61.69,62.42,61.22,62.06,574895,0
+AMCX.US,D,20150115,000000,62.2,62.45,61.1,61.48,448453,0
+AMCX.US,D,20150116,000000,61.35,63.33,61.32,63.11,500149,0
+AMCX.US,D,20150120,000000,63.26,63.32,62.04,62.98,539332,0
+AMCX.US,D,20150121,000000,62.67,64.52,61.92,64.44,989221,0
+AMCX.US,D,20150122,000000,66,67.24,65.05,66.84,1390534,0
+AMCX.US,D,20150123,000000,67,67.06,66.22,66.57,687589,0
+AMCX.US,D,20150126,000000,66.48,68.54,65.97,68.39,890597,0
+AMCX.US,D,20150127,000000,67.67,68.93,67.19,68,712987,0
+AMCX.US,D,20150128,000000,68.02,68.64,66.63,66.92,596098,0
+AMCX.US,D,20150129,000000,67.06,67.18,65.5,66.88,730592,0
+AMCX.US,D,20150130,000000,66.34,68.11,66.085,66.7,688408,0
+AMCX.US,D,20150202,000000,66.69,67.31,65.39,67.2,736333,0
+AMCX.US,D,20150203,000000,68.01,68.58,67.24,68.18,1009576,0
+AMCX.US,D,20150204,000000,67.84,69.33,67.84,68.1,541915,0
+AMCX.US,D,20150205,000000,68.16,68.16,66.42,67.29,808976,0
+AMCX.US,D,20150206,000000,67.41,67.563,66.06,66.76,724850,0
+AMCX.US,D,20150209,000000,66.69,68.66,66.33,68,834409,0
+AMCX.US,D,20150210,000000,68.39,68.95,66.71,68.31,716333,0
+AMCX.US,D,20150211,000000,68.44,68.44,66.62,67.5,644418,0
+AMCX.US,D,20150212,000000,67.6,68.29,67.06,68.05,395529,0
+AMCX.US,D,20150213,000000,68.11,69.22,67.634,68.9,699265,0
+AMCX.US,D,20150217,000000,69.34,69.34,67.97,68.82,620603,0
+AMCX.US,D,20150218,000000,68.79,68.85,68.1,68.3,592617,0
+AMCX.US,D,20150219,000000,68.34,70,68.04,69.23,701213,0
+AMCX.US,D,20150220,000000,69.04,69.5,68.42,69.34,526241,0
+AMCX.US,D,20150223,000000,69.782,69.782,68.83,69.58,539320,0
+AMCX.US,D,20150224,000000,68.792,70.12,68.096,69.64,572178,0
+AMCX.US,D,20150225,000000,69.64,69.903,68.82,69.17,880524,0
+AMCX.US,D,20150226,000000,72.33,73.06,69.96,72.93,1938237,0
+AMCX.US,D,20150227,000000,73.56,74.05,71.98,72.02,967383,0
+AMCX.US,D,20150302,000000,72.2,74.26,71.83,73.86,823800,0
+AMCX.US,D,20150303,000000,73.79,74.57,73.3,74.48,750500,0
+AMCX.US,D,20150304,000000,73.97,74.64,73.41,74.23,495600,0
+AMCX.US,D,20150305,000000,74.24,74.55,73.02,73.19,627500,0
+AMCX.US,D,20150306,000000,72.65,73.93,72.16,72.46,493400,0
+AMCX.US,D,20150309,000000,72.98,73.32,72.28,72.78,540200,0
+AMCX.US,D,20150310,000000,72.16,72.8,71.33,71.35,405800,0
+AMCX.US,D,20150311,000000,71.68,71.68,70.56,71.47,478500,0
+AMCX.US,D,20150312,000000,71.61,72.46,71.23,71.99,500900,0
+AMCX.US,D,20150313,000000,71.7,72.3,70.76,71.57,426300,0
+AMCX.US,D,20150316,000000,71.73,72.41,71.57,72.2,472400,0
+AMCX.US,D,20150317,000000,71.76,72.8,71.44,72.79,511700,0
+AMCX.US,D,20150318,000000,72.51,75.05,72.24,74.66,668400,0
+AMCX.US,D,20150319,000000,74.71,75.14,74.15,74.95,705600,0
+AMCX.US,D,20150320,000000,75.34,75.7,74.76,75.17,1234600,0
+AMCX.US,D,20150323,000000,74.93,75.42,74.46,74.59,327400,0
+AMCX.US,D,20150324,000000,75.29,76.2,74.83,75,834400,0
+AMCX.US,D,20150325,000000,75.04,75.6,73.35,73.58,385100,0
+AMCX.US,D,20150326,000000,73.19,73.73,72.27,73.15,412900,0
+AMCX.US,D,20150327,000000,73.22,74.78,72.8,74.69,531400,0
+AMCX.US,D,20150330,000000,75.01,76.87,74.84,76.52,529600,0
+AMCX.US,D,20150331,000000,76.13,77.2,75.89,76.64,767634,0
+AMCX.US,D,20150401,000000,75.29,76.15,74.57,74.99,836000,0
+AMCX.US,D,20150402,000000,74.74,76.06,74.44,75.33,621900,0
+AMCX.US,D,20150406,000000,75.13,76.55,74.71,76.31,1355700,0
+AMCX.US,D,20150407,000000,76.14,76.68,75.55,75.58,425809,0
+AMCX.US,D,20150408,000000,74.77,76.17,74.75,75.54,557400,0
+AMCX.US,D,20150409,000000,75.35,76.82,75.22,76.65,502001,0
+AMCX.US,D,20150410,000000,76.8,77.25,76.57,76.84,323100,0
+AMCX.US,D,20150413,000000,77.12,77.6,76.52,76.99,420400,0
+AMCX.US,D,20150414,000000,77.19,77.57,76.63,77.26,400100,0
+AMCX.US,D,20150415,000000,77.79,77.79,76.98,77.015,589271,0
+AMCX.US,D,20150416,000000,76.64,77.32,76.18,77.27,528598,0
+AMCX.US,D,20150417,000000,76.91,76.91,74.72,75.11,499400,0
+AMCX.US,D,20150420,000000,75.24,76.31,75.24,75.38,385217,0
+AMCX.US,D,20150421,000000,75.81,76.26,75.44,75.54,411305,0
+AMCX.US,D,20150422,000000,75.82,75.82,75.02,75.42,480416,0
+AMCX.US,D,20150423,000000,75.37,77.25,75.34,76.62,568600,0
+AMCX.US,D,20150424,000000,76.97,77.52,76.53,76.75,311900,0
+AMCX.US,D,20150427,000000,77.15,77.77,75.7,75.76,381200,0
+AMCX.US,D,20150428,000000,76.67,76.99,75.37,76.63,396100,0
+AMCX.US,D,20150429,000000,76.13,77.16,75.96,76.65,401600,0
+AMCX.US,D,20150430,000000,76.21,76.64,75.28,75.44,633500,0
+AMCX.US,D,20150501,000000,75.46,76.85,75.46,76.3,796300,0
+AMCX.US,D,20150504,000000,80,80.7,76.78,80.02,1957900,0
+AMCX.US,D,20150505,000000,81.11,81.14,79.3,79.82,1141500,0
+AMCX.US,D,20150506,000000,80.47,80.84,78.45,78.88,731531,0
+AMCX.US,D,20150507,000000,79.03,79.03,76.52,76.75,955490,0
+AMCX.US,D,20150508,000000,77.33,77.46,75.39,76.25,717000,0
+AMCX.US,D,20150511,000000,76.49,76.98,75.41,75.58,620300,0
+AMCX.US,D,20150512,000000,75.355,75.935,74.64,74.95,534521,0
+AMCX.US,D,20150513,000000,75.15,75.75,74.08,74.7,490700,0
+AMCX.US,D,20150514,000000,75.14,75.48,74.71,75.03,478600,0
+AMCX.US,D,20150515,000000,75.53,76.83,75.3,76.57,631625,0
+AMCX.US,D,20150518,000000,76.49,77.17,75.82,76.91,454120,0
+AMCX.US,D,20150519,000000,77.32,77.55,76.13,76.26,660900,0
+AMCX.US,D,20150520,000000,76.26,77.7,76.03,77.15,586600,0
+AMCX.US,D,20150521,000000,76.59,77.93,76.52,77.5,404900,0
+AMCX.US,D,20150522,000000,77.49,78.42,77.11,77.5,303600,0
+AMCX.US,D,20150526,000000,77.44,77.72,76.43,77.705,448425,0
+AMCX.US,D,20150527,000000,77.76,78.79,77.11,78.64,363100,0
+AMCX.US,D,20150528,000000,78.25,79.11,78.24,78.68,446823,0
+AMCX.US,D,20150529,000000,78.5,79.09,78.03,78.59,496600,0
+AMCX.US,D,20150601,000000,79.09,79.31,78.32,78.72,401476,0
+AMCX.US,D,20150602,000000,78.47,78.96,78.03,78.4,397671,0
+AMCX.US,D,20150603,000000,78.74,79.18,77.81,78.84,424900,0
+AMCX.US,D,20150604,000000,78.5,79.02,78.1,78.71,369100,0
+AMCX.US,D,20150605,000000,78.51,79.94,77.95,79.93,409400,0
+AMCX.US,D,20150608,000000,79.5,79.98,79.03,79.15,576100,0
+AMCX.US,D,20150609,000000,79.21,79.32,77.93,78,621892,0
+AMCX.US,D,20150610,000000,77.91,79.14,77.91,78.39,403068,0
+AMCX.US,D,20150611,000000,78.47,79.1,78.06,78.26,437013,0
+AMCX.US,D,20150612,000000,78.21,78.34,77.69,78.18,315000,0
+AMCX.US,D,20150615,000000,77.54,78.27,76.86,78.16,378200,0
+AMCX.US,D,20150616,000000,78.58,79.74,78.24,79.74,598500,0
+AMCX.US,D,20150617,000000,79.95,80.6,79.4,80.31,428400,0
+AMCX.US,D,20150618,000000,80.3,81.84,80.18,81.78,434000,0
+AMCX.US,D,20150619,000000,81.59,81.59,80.46,80.69,566900,0
+AMCX.US,D,20150622,000000,81.02,82.07,80.85,82.02,447900,0
+AMCX.US,D,20150623,000000,81.74,81.96,80.74,81.13,475529,0
+AMCX.US,D,20150624,000000,80.82,80.97,79.58,80.53,730000,0
+AMCX.US,D,20150625,000000,80.96,83.15,80.49,82.01,1213700,0
+AMCX.US,D,20150626,000000,82.39,83.77,82.2,83.69,893700,0
+AMCX.US,D,20150629,000000,83.19,83.78,80.92,81.14,643000,0
+AMCX.US,D,20150630,000000,81.64,82.71,81.3,81.85,652921,0
+AMCX.US,D,20150701,000000,81.93,83.02,81.92,82.75,602500,0
+AMCX.US,D,20150702,000000,83.02,84.38,82.66,83.16,567200,0
+AMCX.US,D,20150706,000000,82.77,84.49,82.4,83.57,573100,0
+AMCX.US,D,20150707,000000,83.49,83.68,81.37,83.66,732800,0
+AMCX.US,D,20150708,000000,83.18,83.61,81.67,82.3,496600,0
+AMCX.US,D,20150709,000000,82.76,83.68,81.62,82.24,630800,0
+AMCX.US,D,20150710,000000,83.25,84.23,82.44,83.94,642900,0
+AMCX.US,D,20150713,000000,85.04,86.26,84.35,85.97,563900,0
+AMCX.US,D,20150714,000000,85.78,85.815,84.55,85.44,597772,0
+AMCX.US,D,20150715,000000,85.68,85.83,84.6,85.61,399488,0
+AMCX.US,D,20150716,000000,85.87,86.39,85.33,86.27,346700,0
+AMCX.US,D,20150717,000000,86.49,86.57,85,85.78,404100,0
+AMCX.US,D,20150720,000000,85.91,86.01,85.13,85.64,372900,0
+AMCX.US,D,20150721,000000,85.48,85.59,83.5,83.76,593000,0
+AMCX.US,D,20150722,000000,83.24,85.29,83.24,85,313500,0
+AMCX.US,D,20150723,000000,85.38,85.49,83.86,83.95,246400,0
+AMCX.US,D,20150724,000000,84.1,84.84,82.77,82.84,325100,0
+AMCX.US,D,20150727,000000,82.16,82.94,81.03,82.63,351900,0
+AMCX.US,D,20150728,000000,83.57,83.73,82.23,83.5,512800,0
+AMCX.US,D,20150729,000000,83.33,83.54,82.62,83.44,448900,0
+AMCX.US,D,20150730,000000,83.04,84.21,82.25,83.72,358100,0
+AMCX.US,D,20150731,000000,83.97,85.04,83.68,84.22,338200,0
+AMCX.US,D,20150803,000000,87,87.18,83.86,85.02,923118,0
+AMCX.US,D,20150804,000000,85.32,85.99,84.12,84.63,543800,0
+AMCX.US,D,20150805,000000,84.3,84.63,78.11,78.51,1888600,0
+AMCX.US,D,20150806,000000,76.96,77,67.66,75.01,3838901,0
+AMCX.US,D,20150807,000000,74.58,76.16,73.63,76.04,1368900,0
+AMCX.US,D,20150810,000000,77.28,77.79,76.3,76.64,1338200,0
+AMCX.US,D,20150811,000000,75.87,76.94,74.09,74.18,761836,0
+AMCX.US,D,20150812,000000,72.87,74.54,72.5,74.07,744800,0
+AMCX.US,D,20150813,000000,73.92,75.48,73.02,74.99,475500,0
+AMCX.US,D,20150814,000000,74.7,75.19,74.1,74.87,439100,0
+AMCX.US,D,20150817,000000,74.94,76.61,73.96,76.55,739200,0
+AMCX.US,D,20150818,000000,76.1,76.1,73.35,73.78,893900,0
+AMCX.US,D,20150819,000000,73.73,74.17,72.63,72.94,733100,0
+AMCX.US,D,20150820,000000,71.85,71.99,69.39,69.65,1189200,0
+AMCX.US,D,20150821,000000,69.06,69.36,67.28,67.72,1166400,0
+AMCX.US,D,20150824,000000,65.81,68.18,63.37,65.62,1125756,0
+AMCX.US,D,20150825,000000,66.76,70.35,66.76,69.26,1868100,0
+AMCX.US,D,20150826,000000,70.72,70.72,68.81,69.72,1291400,0
+AMCX.US,D,20150827,000000,70.44,72.86,70.15,72.79,1012800,0
+AMCX.US,D,20150828,000000,72.66,73.66,71.91,73.6,617400,0
+AMCX.US,D,20150831,000000,72.75,73.9,72,72.38,524300,0
+AMCX.US,D,20150901,000000,70.73,71.65,69.4,69.65,688000,0
+AMCX.US,D,20150902,000000,70.32,70.82,68.63,69.79,947600,0
+AMCX.US,D,20150903,000000,69.81,71.99,69.81,71.59,541200,0
+AMCX.US,D,20150904,000000,70.7,72.4,70.44,72.13,710400,0
+AMCX.US,D,20150908,000000,73.87,74.61,72.77,74.54,847500,0
+AMCX.US,D,20150909,000000,75.45,75.53,72.92,73.09,706100,0
+AMCX.US,D,20150910,000000,72.77,73.67,71.68,73.21,486363,0
+AMCX.US,D,20150911,000000,72.88,73.16,72.11,73.09,264000,0
+AMCX.US,D,20150914,000000,73.13,73.14,71.93,72.34,369900,0
+AMCX.US,D,20150915,000000,72.99,74.37,72.27,74.14,402000,0
+AMCX.US,D,20150916,000000,74.37,74.37,73.05,74.13,659300,0
+AMCX.US,D,20150917,000000,74.43,76.74,74.02,75.72,525519,0
+AMCX.US,D,20150918,000000,74.81,76.8,74.7,74.99,1330700,0
+AMCX.US,D,20150921,000000,75.27,76.5,75.01,75.95,663800,0
+AMCX.US,D,20150922,000000,75.02,76.11,74.36,74.89,490100,0
+AMCX.US,D,20150923,000000,74.82,75.07,73.75,73.88,356900,0
+AMCX.US,D,20150924,000000,74.2,74.8,71.65,73.52,569118,0
+AMCX.US,D,20150925,000000,74.28,74.44,72.57,74.28,653700,0
+AMCX.US,D,20150928,000000,73.86,74.11,70.65,70.72,607132,0
+AMCX.US,D,20150929,000000,70.79,71.21,69.41,70.33,902900,0
+AMCX.US,D,20150930,000000,71.15,73.61,71.15,73.17,672600,0
+AMCX.US,D,20151001,000000,73.25,74.41,71.73,72.83,774500,0
+AMCX.US,D,20151002,000000,71.8,74.86,71.65,74.64,648600,0
+AMCX.US,D,20151005,000000,74.72,75.97,74.51,75.83,691799,0
+AMCX.US,D,20151006,000000,75.54,76.45,74.18,74.65,461800,0
+AMCX.US,D,20151007,000000,75.09,77.25,74.76,77.15,730400,0
+AMCX.US,D,20151008,000000,77.04,77.3,75.45,76.79,682900,0
+AMCX.US,D,20151009,000000,77.11,78.73,75.91,78.14,591900,0
+AMCX.US,D,20151012,000000,78.31,78.73,77.57,78.25,285380,0
+AMCX.US,D,20151013,000000,77.69,78.6,73.08,74.27,1996600,0
+AMCX.US,D,20151014,000000,74.06,75.15,72.62,72.83,910000,0
+AMCX.US,D,20151015,000000,73.26,75.61,72.88,75.6,852900,0
+AMCX.US,D,20151016,000000,75.85,75.85,73.87,73.95,767400,0
+AMCX.US,D,20151019,000000,74.16,74.93,73.83,74.08,745800,0
+AMCX.US,D,20151020,000000,73.71,74.96,69.09,69.38,1997889,0
+AMCX.US,D,20151021,000000,69.9,69.9,66.76,68.13,1558200,0
+AMCX.US,D,20151022,000000,68.02,68.88,67.64,68.85,1174000,0
+AMCX.US,D,20151023,000000,69.8,70.72,68.66,70.38,1034700,0
+AMCX.US,D,20151026,000000,71.07,71.55,70.3,71.21,704400,0
+AMCX.US,D,20151027,000000,70.74,72.56,70.47,71.9,1175100,0
+AMCX.US,D,20151028,000000,71.68,73.55,71.39,73,808800,0
+AMCX.US,D,20151029,000000,73.07,75,71.5,74.25,1323600,0
+AMCX.US,D,20151030,000000,74.11,74.49,72.1,73.89,945200,0
+AMCX.US,D,20151102,000000,73.97,76.67,73.51,75.7,1016639,0
+AMCX.US,D,20151103,000000,75.72,77.82,74.72,77,758900,0
+AMCX.US,D,20151104,000000,77.15,77.98,71.5,71.76,1821419,0
+AMCX.US,D,20151105,000000,74.95,77.55,71.56,73.87,2053800,0
+AMCX.US,D,20151106,000000,73.8,76.71,72.97,76.31,1142100,0
+AMCX.US,D,20151109,000000,76.19,76.845,73.7,74.9,689949,0
+AMCX.US,D,20151110,000000,74.69,77.26,74.15,77.15,831900,0
+AMCX.US,D,20151111,000000,77.82,79,76.55,78.55,913800,0
+AMCX.US,D,20151112,000000,77.97,78.79,75.83,76.09,716600,0
+AMCX.US,D,20151113,000000,75.83,76.07,74.17,74.98,550300,0
+AMCX.US,D,20151116,000000,74.67,76.81,74.51,76.67,741300,0
+AMCX.US,D,20151117,000000,76.9,79.55,75.98,79.02,1048000,0
+AMCX.US,D,20151118,000000,79.22,80.15,79.1,79.99,546900,0
+AMCX.US,D,20151119,000000,79.73,80.58,78.78,80.43,769400,0
+AMCX.US,D,20151120,000000,81.06,81.06,79.9,80.15,720800,0
+AMCX.US,D,20151123,000000,79.97,82.06,79.78,81.45,763600,0
+AMCX.US,D,20151124,000000,81.4,82.16,79.63,81.78,839200,0
+AMCX.US,D,20151125,000000,81.68,82.63,81.19,82.22,638300,0
+AMCX.US,D,20151127,000000,81.99,83,81.42,82.81,429600,0
+AMCX.US,D,20151130,000000,83.29,83.29,80.85,81.31,654100,0
+AMCX.US,D,20151201,000000,82,82.82,81.4,82.36,795221,0
+AMCX.US,D,20151202,000000,82.91,83.78,81.913,83.2,892475,0
+AMCX.US,D,20151203,000000,83.48,83.48,81.02,81.78,484140,0
+AMCX.US,D,20151204,000000,81.84,82.89,80.59,82.81,455400,0
+AMCX.US,D,20151207,000000,83.08,83.6,81.85,83.21,536800,0
+AMCX.US,D,20151208,000000,82.23,83.14,80.86,82.76,678158,0
+AMCX.US,D,20151209,000000,82.24,83.15,79.88,81.53,791900,0
+AMCX.US,D,20151210,000000,81.61,82.9,80.4,80.55,535800,0
+AMCX.US,D,20151211,000000,79.17,79.92,76.61,77.18,615800,0
+AMCX.US,D,20151214,000000,77,78.31,75.45,76.6,632909,0
+AMCX.US,D,20151215,000000,77.49,79.82,76.78,78.46,573100,0
+AMCX.US,D,20151216,000000,78.98,79.19,75.12,77.87,1563700,0
+AMCX.US,D,20151217,000000,78,79.5,77.75,77.94,951200,0
+AMCX.US,D,20151218,000000,77.32,78.93,76.16,76.27,1946700,0
+AMCX.US,D,20151221,000000,76.73,77.43,75.2,76.2,658500,0
+AMCX.US,D,20151222,000000,76.34,76.91,75.1,76.52,500979,0
+AMCX.US,D,20151223,000000,77.22,77.47,75.21,75.82,653100,0
+AMCX.US,D,20151224,000000,76.21,77.15,75.12,76.82,264034,0
+AMCX.US,D,20151228,000000,76.44,77.32,75.65,76.95,696350,0
+AMCX.US,D,20151229,000000,77.27,77.769,76.01,77.04,474619,0
+AMCX.US,D,20151230,000000,77.1,77.1,75.33,75.63,591232,0
+AMCX.US,D,20151231,000000,75.59,75.65,73.71,74.68,750882,0
+AMCX.US,D,20160104,000000,73.55,75.695,72.13,75.39,882607,0
+AMCX.US,D,20160105,000000,75.31,75.92,74.49,74.69,447404,0
+AMCX.US,D,20160106,000000,74,76.53,73.96,75.43,645629,0
+AMCX.US,D,20160107,000000,73.95,76.11,73.72,74.41,896443,0
+AMCX.US,D,20160108,000000,74.8,76.88,72.8947,75.9,949784,0
+AMCX.US,D,20160111,000000,76.05,76.53,73.91,75.98,824763,0
+AMCX.US,D,20160112,000000,76.43,76.8,75.36,76.52,542641,0
+AMCX.US,D,20160113,000000,76.68,78.13,73.23,74.21,517418,0
+AMCX.US,D,20160114,000000,74.39,76.6,72.92,75.88,478919,0
+AMCX.US,D,20160115,000000,74.09,74.83,72.1405,73.31,381973,0
+AMCX.US,D,20160119,000000,73.64,75.28,72.21,73.25,608000,0
+AMCX.US,D,20160120,000000,72.1,73.48,70.3473,72.6,784759,0
+AMCX.US,D,20160121,000000,72.6,75.05,71.81,73.85,525065,0
+AMCX.US,D,20160122,000000,75.05,76.48,73.26,74.78,432278,0
+AMCX.US,D,20160125,000000,74.69,74.84,72.32,72.6,485864,0
+AMCX.US,D,20160126,000000,72.71,74.46,71.68,73.22,592450,0
+AMCX.US,D,20160127,000000,72.83,73.85,71.65,71.81,334623,0
+AMCX.US,D,20160128,000000,72.65,72.65,69.77,71.16,401677,0
+AMCX.US,D,20160129,000000,71.1,73.13,70.78,72.79,650393,0
+AMCX.US,D,20160201,000000,72.01,72.6,71.19,71.9,600392,0
+AMCX.US,D,20160202,000000,71.41,71.41,69.62,69.96,471866,0
+AMCX.US,D,20160203,000000,70.28,71,69.26,70.1,691587,0
+AMCX.US,D,20160204,000000,70.56,72.5,70.11,70.5,883193,0
+AMCX.US,D,20160205,000000,70.18,70.86,67.96,68.36,675732,0
+AMCX.US,D,20160208,000000,67.79,67.79,63.92,65.16,976741,0
+AMCX.US,D,20160209,000000,63.93,64.5,62.06,63.86,1400182,0
+AMCX.US,D,20160210,000000,63.65,65.1,62.19,62.91,1093818,0
+AMCX.US,D,20160211,000000,61.91,62.49,60.3,61.68,980841,0
+AMCX.US,D,20160212,000000,62.6,63.01,60.91,61.56,713790,0
+AMCX.US,D,20160216,000000,62.11,63.97,61.96,63.54,533311,0
+AMCX.US,D,20160217,000000,63.79,66.26,63.79,65.55,717316,0
+AMCX.US,D,20160218,000000,65.8,66.22,63.6,65.06,586319,0
+AMCX.US,D,20160219,000000,64.8,65.5,64.21,64.88,475007,0
+AMCX.US,D,20160222,000000,65.33,68.92,64.9,68.74,736357,0
+AMCX.US,D,20160223,000000,68.47,70.6,67.81,68.51,846912,0
+AMCX.US,D,20160224,000000,68.14,71.31,65.9601,70.83,1019415,0
+AMCX.US,D,20160225,000000,70.23,70.83,64.19,66.32,2587178,0
+AMCX.US,D,20160226,000000,66.59,67.4,65.78,66.07,992143,0
+AMCX.US,D,20160229,000000,66.02,67.11,65.45,65.54,943681,0
+AMCX.US,D,20160301,000000,65.88,66.97,64.68,65.64,1116788,0
+AMCX.US,D,20160302,000000,65.9,66.12,63.32,64.14,1163773,0
+AMCX.US,D,20160303,000000,64.37,64.95,63.7301,64.43,846465,0
+AMCX.US,D,20160304,000000,64.82,66.67,64.225,66.6,1023039,0
+AMCX.US,D,20160307,000000,66.81,68.8,66.81,68.4,566549,0
+AMCX.US,D,20160308,000000,67.79,68.34,66.55,66.87,723589,0
+AMCX.US,D,20160309,000000,67.39,67.6099,65.13,65.97,834060,0
+AMCX.US,D,20160310,000000,66.28,66.3,64.22,64.64,784294,0
+AMCX.US,D,20160311,000000,65.18,65.97,64.59,65.48,534201,0
+AMCX.US,D,20160314,000000,65.45,66.8,65.01,66.73,479774,0
+AMCX.US,D,20160315,000000,66.43,66.8,64.18,64.75,792987,0
+AMCX.US,D,20160316,000000,64.42,66.54,64,65.74,570956,0
+AMCX.US,D,20160317,000000,65.8,65.98,64.76,65.24,483546,0
+AMCX.US,D,20160318,000000,65.01,66.07,64.78,65.62,667741,0
+AMCX.US,D,20160321,000000,65.58,65.91,64.06,64.98,452158,0
+AMCX.US,D,20160322,000000,65.22,65.84,63.87,65.36,701335,0
+AMCX.US,D,20160323,000000,65.48,65.8,63.35,63.63,510297,0
+AMCX.US,D,20160324,000000,63.03,64.03,62.19,63.89,594933,0
+AMCX.US,D,20160328,000000,63.84,65.75,63.22,64.4,547103,0
+AMCX.US,D,20160329,000000,64.48,65.89,64.0001,65.4,984849,0
+AMCX.US,D,20160330,000000,65.49,66.55,64.32,65.13,835971,0
+AMCX.US,D,20160331,000000,65.25,65.88,64.05,64.94,1027690,0
+AMCX.US,D,20160401,000000,64.36,66.22,63.91,65.84,885560,0
+AMCX.US,D,20160404,000000,65.87,65.87,63.67,63.86,956967,0
+AMCX.US,D,20160405,000000,63.17,64.85,62.37,64.81,1100020,0
+AMCX.US,D,20160406,000000,64.94,66.87,64.61,66.64,899131,0
+AMCX.US,D,20160407,000000,66.46,66.7887,63.42,64.02,1058739,0
+AMCX.US,D,20160408,000000,64.35,64.86,63.85,64.45,529288,0
+AMCX.US,D,20160411,000000,64.2,64.8,63.52,63.71,440049,0
+AMCX.US,D,20160412,000000,63.5,65.09,63.32,64.58,776817,0
+AMCX.US,D,20160413,000000,65.18,66.91,64.81,66.38,757168,0
+AMCX.US,D,20160414,000000,66.36,66.72,65.06,65.97,568703,0
+AMCX.US,D,20160415,000000,65.77,65.98,65.03,65.48,309732,0
+AMCX.US,D,20160418,000000,64.75,65.91,64.31,65.58,385049,0
+AMCX.US,D,20160419,000000,65.82,66.9,64.98,65.19,652026,0
+AMCX.US,D,20160420,000000,65.55,65.55,64.27,65.09,407515,0
+AMCX.US,D,20160421,000000,64.95,65.37,64.45,64.59,387273,0
+AMCX.US,D,20160422,000000,65.34,66.78,64.8125,66.36,499187,0
+AMCX.US,D,20160425,000000,65.99,66.08,64.71,65.42,275877,0
+AMCX.US,D,20160426,000000,66.86,67.13,64.91,65.54,671454,0
+AMCX.US,D,20160427,000000,65.62,66.8,64.54,66.49,894474,0
+AMCX.US,D,20160428,000000,66.04,66.04,64.9,65.31,626953,0
+AMCX.US,D,20160429,000000,65.14,65.39,64.29,65.23,627689,0
+AMCX.US,D,20160502,000000,65.68,66.09,64.95,65.9,636252,0
+AMCX.US,D,20160503,000000,65.33,65.6097,63.35,63.76,868538,0
+AMCX.US,D,20160504,000000,63.88,64.27,62.89,63.68,731242,0
+AMCX.US,D,20160505,000000,67.48,68.5,65.84,67.22,1751901,0
+AMCX.US,D,20160506,000000,67.17,68.89,66.4121,68.47,1118915,0
+AMCX.US,D,20160509,000000,68.66,68.77,67.38,67.91,640423,0
+AMCX.US,D,20160510,000000,67.88,69.68,67.83,69.55,742605,0
+AMCX.US,D,20160511,000000,68.98,70.28,67.58,68.94,753781,0
+AMCX.US,D,20160512,000000,69.24,69.55,67.415,68.18,628037,0
+AMCX.US,D,20160513,000000,67.83,68.44,66.51,67.04,648777,0
+AMCX.US,D,20160516,000000,66.84,67.685,65.21,65.4,715675,0
+AMCX.US,D,20160517,000000,65.55,66.64,64.36,65.02,896228,0
+AMCX.US,D,20160518,000000,64.59,65.05,62.93,64.32,1126692,0
+AMCX.US,D,20160519,000000,64.28,65.11,63.61,64.51,696236,0
+AMCX.US,D,20160520,000000,64.99,65.7,64.33,65.46,438718,0
+AMCX.US,D,20160523,000000,65.33,65.92,64.07,64.55,686224,0
+AMCX.US,D,20160524,000000,65.14,65.14,61.5,62.33,1559339,0
+AMCX.US,D,20160525,000000,62.65,63.32,61.89,62.36,884749,0
+AMCX.US,D,20160526,000000,62.67,62.99,61.51,62.01,696613,0
+AMCX.US,D,20160527,000000,62.33,63.83,62.33,63.18,355327,0
+AMCX.US,D,20160531,000000,63.49,64.2,63.17,63.94,537745,0
+AMCX.US,D,20160601,000000,63.87,65.08,63.63,65.07,696576,0
+AMCX.US,D,20160602,000000,64.75,65.42,64.07,64.55,758126,0
+AMCX.US,D,20160603,000000,64.39,65.005,63.36,63.54,319740,0
+AMCX.US,D,20160606,000000,63.78,64.22,63.46,63.64,401717,0
+AMCX.US,D,20160607,000000,63.92,64.225,63.26,63.3,396156,0
+AMCX.US,D,20160608,000000,63.08,63.465,61.65,61.69,722860,0
+AMCX.US,D,20160609,000000,61.43,61.815,60.68,60.99,766294,0
+AMCX.US,D,20160610,000000,60.61,61.14,59.56,60.36,589041,0
+AMCX.US,D,20160613,000000,60.34,61.44,60,60.05,649834,0
+AMCX.US,D,20160614,000000,59.99,60.485,59.45,60.065,649653,0
+AMCX.US,D,20160615,000000,60.02,60.98,59.88,60,307790,0
+AMCX.US,D,20160616,000000,59.68,60.095,58.84,59.91,603047,0
+AMCX.US,D,20160617,000000,60.05,60.45,59.4001,59.48,537321,0
+AMCX.US,D,20160620,000000,60.25,60.84,59.89,60.46,399471,0
+AMCX.US,D,20160621,000000,60.42,60.55,59.29,59.63,937277,0
+AMCX.US,D,20160622,000000,58.58,58.74,57.02,58.52,801409,0
+AMCX.US,D,20160623,000000,58.92,59.21,58.47,59.2,554325,0
+AMCX.US,D,20160624,000000,58.5,59.265,57.01,57.42,967738,0
+AMCX.US,D,20160627,000000,56.8,57.335,54.81,55.24,928891,0
+AMCX.US,D,20160628,000000,55.45,56.59,55.32,56.04,704911,0
+AMCX.US,D,20160629,000000,56.42,57.6,56.33,57.24,566718,0
+AMCX.US,D,20160630,000000,58.25,60.73,57.89,60.42,1405714,0
+AMCX.US,D,20160701,000000,60.42,60.8,59.04,59.38,425799,0
+AMCX.US,D,20160705,000000,59.2,59.48,57.8,58.32,371531,0
+AMCX.US,D,20160706,000000,57.89,58.478,57.61,58.09,374132,0
+AMCX.US,D,20160707,000000,58.04,58.89,57.98,58.77,528556,0
+AMCX.US,D,20160708,000000,59.44,59.74,59.01,59.35,524777,0
+AMCX.US,D,20160711,000000,59.36,59.52,58.8,58.84,303631,0
+AMCX.US,D,20160712,000000,59.22,59.65,59.16,59.27,363196,0
+AMCX.US,D,20160713,000000,59.58,59.62,58.69,58.72,499842,0
+AMCX.US,D,20160714,000000,59,59.19,58.51,59.07,655397,0
+AMCX.US,D,20160715,000000,58.17,58.2,56.35,56.59,1267071,0
+AMCX.US,D,20160718,000000,56.45,57.255,56.29,56.56,533312,0
+AMCX.US,D,20160719,000000,56.48,57.19,56.2,56.81,566825,0
+AMCX.US,D,20160720,000000,56.71,57.17,55.98,56.24,455887,0
+AMCX.US,D,20160721,000000,55.91,56.75,55.85,56.13,798173,0
+AMCX.US,D,20160722,000000,56.03,56.43,55.64,56.27,391495,0
+AMCX.US,D,20160725,000000,56.19,57,55.81,55.98,485819,0
+AMCX.US,D,20160726,000000,55.72,56.53,55.63,56.35,478281,0
+AMCX.US,D,20160727,000000,56.58,56.74,55.4,55.67,711410,0
+AMCX.US,D,20160728,000000,55.69,56.36,55.47,56.2,493925,0
+AMCX.US,D,20160729,000000,56.23,56.61,55.3,55.37,483042,0
+AMCX.US,D,20160801,000000,55.41,55.995,55.23,55.44,368980,0
+AMCX.US,D,20160802,000000,55.61,55.67,54.53,54.75,337464,0
+AMCX.US,D,20160803,000000,54.84,56.38,54.56,56.38,896653,0
+AMCX.US,D,20160804,000000,56.67,57.01,52.41,53.81,1888349,0
+AMCX.US,D,20160805,000000,53.75,54.205,53.071,54.03,838260,0
+AMCX.US,D,20160808,000000,54.27,55.48,54.07,54.88,650632,0
+AMCX.US,D,20160809,000000,54.5,54.83,54.01,54.16,622392,0
+AMCX.US,D,20160810,000000,54.17,54.68,53.7,53.75,469925,0
+AMCX.US,D,20160811,000000,53.67,54.08,53.39,53.91,606801,0
+AMCX.US,D,20160812,000000,53.66,54.81,53.66,54.78,556209,0
+AMCX.US,D,20160815,000000,55.16,56.65,55.12,56.62,680486,0
+AMCX.US,D,20160816,000000,56.59,57.31,56.2,56.93,656687,0
+AMCX.US,D,20160817,000000,57.11,57.34,55.85,57.03,816901,0
+AMCX.US,D,20160818,000000,57.13,57.28,56.57,56.68,479586,0
+AMCX.US,D,20160819,000000,56.46,56.78,55.87,55.95,378775,0
+AMCX.US,D,20160822,000000,56.02,56.02,55.43,55.68,408512,0
+AMCX.US,D,20160823,000000,55.65,56.11,54.72,54.79,1113180,0
+AMCX.US,D,20160824,000000,55,55.06,54.09,54.21,469872,0
+AMCX.US,D,20160825,000000,54.24,54.51,54.03,54.5,354448,0
+AMCX.US,D,20160826,000000,54.41,55.04,53.76,54.25,309595,0
+AMCX.US,D,20160829,000000,54.52,55.28,54.37,54.47,321575,0
+AMCX.US,D,20160830,000000,54.28,54.77,54,54.46,373487,0
+AMCX.US,D,20160831,000000,54.6,54.77,54.16,54.35,376967,0
+AMCX.US,D,20160901,000000,54.19,55.055,54.03,54.24,492002,0
+AMCX.US,D,20160902,000000,54.64,55.17,54.64,54.87,308308,0
+AMCX.US,D,20160906,000000,54.73,54.73,52.81,52.86,1072672,0
+AMCX.US,D,20160907,000000,52.82,53.43,52.3901,53.21,716456,0
+AMCX.US,D,20160908,000000,53.14,53.38,52.8,53.09,419905,0
+AMCX.US,D,20160909,000000,52.67,52.72,51.7363,51.77,589427,0
+AMCX.US,D,20160912,000000,51.48,52.39,51.29,52.15,647762,0
+AMCX.US,D,20160913,000000,51.58,52.3,51.58,52.02,454974,0
+AMCX.US,D,20160914,000000,51.98,52.5,51.61,51.97,476224,0
+AMCX.US,D,20160915,000000,51.06,51.17,49.93,50.53,908941,0
+AMCX.US,D,20160916,000000,50.47,51.24,50.2504,50.89,1287560,0
+AMCX.US,D,20160919,000000,51.09,51.67,50.655,51.46,847465,0
+AMCX.US,D,20160920,000000,51.37,51.41,50.525,50.95,818454,0
+AMCX.US,D,20160921,000000,50.99,51.49,50.64,51.42,605511,0
+AMCX.US,D,20160922,000000,50.34,51.72,50.21,50.98,896004,0
+AMCX.US,D,20160923,000000,50.91,52.79,50.9,52.38,737495,0
+AMCX.US,D,20160926,000000,52.19,52.65,51.94,52.01,542016,0
+AMCX.US,D,20160927,000000,51.77,52.17,50.89,50.95,832473,0
+AMCX.US,D,20160928,000000,51.2,51.75,51.2,51.62,508889,0
+AMCX.US,D,20160929,000000,51.37,52.82,51.1101,51.32,922275,0
+AMCX.US,D,20160930,000000,51.58,52.23,51.25,51.86,432282,0
+AMCX.US,D,20161003,000000,51.5,52.39,51.5,52.27,394630,0
+AMCX.US,D,20161004,000000,52.43,53.14,52.2,52.38,401436,0
+AMCX.US,D,20161005,000000,52.67,53.49,52.6,53.03,701908,0
+AMCX.US,D,20161006,000000,53.39,53.49,52.5,52.52,365075,0
+AMCX.US,D,20161007,000000,52.36,52.36,50.89,51.52,449696,0
+AMCX.US,D,20161010,000000,51.48,51.97,51.1,51.47,235636,0
+AMCX.US,D,20161011,000000,51.2,51.2,49.95,49.97,410727,0
+AMCX.US,D,20161012,000000,49.98,50.25,49.67,50.05,408053,0
+AMCX.US,D,20161013,000000,49.52,49.54,47.18,48.26,938173,0
+AMCX.US,D,20161014,000000,48.55,49.235,48.23,48.58,527389,0
+AMCX.US,D,20161017,000000,48.52,49.335,48.4084,48.91,382288,0
+AMCX.US,D,20161018,000000,49.11,49.6,48.94,49.26,236475,0
+AMCX.US,D,20161019,000000,49.22,49.54,49.04,49.25,377331,0
+AMCX.US,D,20161020,000000,48.03,49,47.77,48.91,866445,0
+AMCX.US,D,20161021,000000,48.88,51.9,48.8198,50.81,1566813,0
+AMCX.US,D,20161024,000000,51.46,51.759,50.38,50.5,697695,0
+AMCX.US,D,20161025,000000,50.61,54.17,50.61,52.55,1756267,0
+AMCX.US,D,20161026,000000,52.43,53.17,51.85,53.14,902004,0
+AMCX.US,D,20161027,000000,52.8,52.81,49.71,49.78,1353296,0
+AMCX.US,D,20161028,000000,49.93,50.33,48.91,48.91,796854,0
+AMCX.US,D,20161031,000000,49.14,49.66,48.76,48.93,542551,0
+AMCX.US,D,20161101,000000,48.83,48.83,47.08,48.59,836144,0
+AMCX.US,D,20161102,000000,48.65,49.85,48.54,49.4,1074558,0
+AMCX.US,D,20161103,000000,47.25,52.55,46.165,51.64,2740480,0
+AMCX.US,D,20161104,000000,52.1,53.95,51.52,52.37,1880823,0
+AMCX.US,D,20161107,000000,53.34,54.118,52.49,53.32,1971035,0
+AMCX.US,D,20161108,000000,53.15,53.49,52.21,52.37,1083984,0
+AMCX.US,D,20161109,000000,51.84,52.47,50.43,52.13,1268618,0
+AMCX.US,D,20161110,000000,52.38,53.115,51.53,52.05,594189,0
+AMCX.US,D,20161111,000000,52.12,53.2,51.685,53.13,706786,0
+AMCX.US,D,20161114,000000,53.57,55.27,53.37,54.89,1158426,0
+AMCX.US,D,20161115,000000,55.07,55.07,53.1988,53.27,849877,0
+AMCX.US,D,20161116,000000,53.23,53.93,53.14,53.655,523647,0
+AMCX.US,D,20161117,000000,53.3,54.35,52.95,54.01,659281,0
+AMCX.US,D,20161118,000000,54.28,54.28,52.3,52.46,1041121,0
+AMCX.US,D,20161121,000000,52.41,53.5778,52.33,52.44,689691,0
+AMCX.US,D,20161122,000000,52.72,53.23,52.25,53.12,557853,0
+AMCX.US,D,20161123,000000,53.3,53.93,52.16,53.83,609267,0
+AMCX.US,D,20161125,000000,54.07,54.47,53.38,54.36,269976,0
+AMCX.US,D,20161128,000000,54.04,54.58,53.32,54.29,611748,0
+AMCX.US,D,20161129,000000,54.46,56.27,54.425,56.16,823058,0
+AMCX.US,D,20161130,000000,56.15,56.15,55.07,55.25,679865,0
+AMCX.US,D,20161201,000000,55.09,55.33,54.55,55.24,692999,0
+AMCX.US,D,20161202,000000,55.23,55.68,52.95,53.1,999156,0
+AMCX.US,D,20161205,000000,53.5,54.15,53.1,53.69,1032220,0
+AMCX.US,D,20161206,000000,53.83,54.4,49.7,52.16,2338531,0
+AMCX.US,D,20161207,000000,51.62,52.29,51.02,51.62,1342245,0
+AMCX.US,D,20161208,000000,51.8,52.7,51.4,52.24,2004994,0
+AMCX.US,D,20161209,000000,52.61,53.22,51.86,52.4,1046791,0
+AMCX.US,D,20161212,000000,51.76,51.92,49.78,50.15,1028546,0
+AMCX.US,D,20161213,000000,50.1,50.79,50.1,50.66,510350,0
+AMCX.US,D,20161214,000000,50.66,51.4607,50.46,51.02,714776,0
+AMCX.US,D,20161215,000000,51.15,51.85,50.94,51.47,691043,0
+AMCX.US,D,20161216,000000,51.34,51.92,50.89,51.24,1256518,0
+AMCX.US,D,20161219,000000,51.59,51.92,50.91,51.19,746881,0
+AMCX.US,D,20161220,000000,51.03,52.02,50.96,52.02,771742,0
+AMCX.US,D,20161221,000000,51.69,52.56,51.69,52.07,484898,0
+AMCX.US,D,20161222,000000,52.19,52.74,51.67,52.71,906214,0
+AMCX.US,D,20161223,000000,52.53,52.91,51.91,52.31,338070,0
+AMCX.US,D,20161227,000000,52.19,52.95,51.9,52.75,388564,0
+AMCX.US,D,20161228,000000,52.6,53.035,52.49,52.78,653033,0
+AMCX.US,D,20161229,000000,52.67,53.231,52.67,52.8,489237,0
+AMCX.US,D,20161230,000000,53.09,53.36,52.14,52.34,543135,0
+AMCX.US,D,20170103,000000,52.81,53.87,52.39,53.55,855413,0
+AMCX.US,D,20170104,000000,53.61,56.26,53.61,56.21,1517848,0
+AMCX.US,D,20170105,000000,56.17,56.65,54.99,55.75,943912,0
+AMCX.US,D,20170106,000000,55.6,56.18,55.22,55.27,763750,0
+AMCX.US,D,20170109,000000,55.31,56.77,55.06,56.45,923897,0
+AMCX.US,D,20170110,000000,56.28,56.95,55.63,55.71,784976,0
+AMCX.US,D,20170111,000000,55.88,56.52,55.55,56.1,656232,0
+AMCX.US,D,20170112,000000,55.81,56.592,55.79,56.24,545452,0
+AMCX.US,D,20170113,000000,56.39,56.9,56.07,56.47,345198,0
+AMCX.US,D,20170117,000000,56.44,56.8096,55.9829,56.75,456447,0
+AMCX.US,D,20170118,000000,56.75,57.33,56.59,56.82,551425,0
+AMCX.US,D,20170119,000000,57.01,57.17,56.16,56.51,600089,0
+AMCX.US,D,20170120,000000,56.33,56.95,56.33,56.63,496031,0
+AMCX.US,D,20170123,000000,56.77,56.9,56.5,56.68,435668,0
+AMCX.US,D,20170124,000000,56.82,57.3,56.47,56.93,415960,0
+AMCX.US,D,20170125,000000,57.2,57.95,56.39,56.42,512126,0
+AMCX.US,D,20170126,000000,56.51,57.43,56.5,56.66,478170,0
+AMCX.US,D,20170127,000000,56.73,56.93,56.4,56.71,328669,0
+AMCX.US,D,20170130,000000,56.75,57.26,56.26,56.99,620613,0
+AMCX.US,D,20170131,000000,56.62,57.4,56.55,57.35,384984,0
+AMCX.US,D,20170201,000000,57.22,57.76,56.42,56.89,392000,0
+AMCX.US,D,20170202,000000,56.83,57,56.21,56.27,565242,0
+AMCX.US,D,20170203,000000,56.52,57.24,56.14,56.27,532940,0
+AMCX.US,D,20170206,000000,56.38,56.75,56,56.09,504867,0
+AMCX.US,D,20170207,000000,56.35,56.49,55.67,55.81,519090,0
+AMCX.US,D,20170208,000000,55.53,55.68,54.77,55.1,1028747,0
+AMCX.US,D,20170209,000000,55.33,56.07,55.14,55.19,904666,0
+AMCX.US,D,20170210,000000,54.97,55.64,54.97,55.2,561041,0
+AMCX.US,D,20170213,000000,55.2,56.09,55.05,55.5,1215484,0
+AMCX.US,D,20170214,000000,55.24,56.51,55.1,55.9,827163,0
+AMCX.US,D,20170215,000000,55.81,56.78,55.72,56.62,322834,0
+AMCX.US,D,20170216,000000,56.52,56.83,56.255,56.43,317170,0
+AMCX.US,D,20170217,000000,56.2,56.53,55.56,55.83,461521,0
+AMCX.US,D,20170221,000000,55.82,58.06,55.11,57.69,1003897,0
+AMCX.US,D,20170222,000000,57.93,57.95,56.96,57.5,658059,0
+AMCX.US,D,20170223,000000,64.88,67.61,58.45,59.84,2668557,0
+AMCX.US,D,20170224,000000,61.06,61.94,60.175,60.95,1011388,0
+AMCX.US,D,20170227,000000,61.22,61.48,60.43,60.71,569680,0
+AMCX.US,D,20170228,000000,60.57,61.18,59.69,59.83,616569,0
+AMCX.US,D,20170301,000000,60,61.12,59.98,60.79,878323,0
+AMCX.US,D,20170302,000000,60.95,60.96,59.9,60.52,771344,0
+AMCX.US,D,20170303,000000,60.5,60.62,59.8,60.27,785747,0
+AMCX.US,D,20170306,000000,60.09,60.145,59.52,59.84,452338,0
+AMCX.US,D,20170307,000000,59.78,60.14,59.15,59.45,723888,0
+AMCX.US,D,20170308,000000,59.43,59.9,59.07,59.47,640039,0
+AMCX.US,D,20170309,000000,59.5,59.86,58.8,59.25,544030,0
+AMCX.US,D,20170310,000000,59.44,59.44,57.91,58.09,755584,0
+AMCX.US,D,20170313,000000,57.84,58.22,57.16,57.21,729901,0
+AMCX.US,D,20170314,000000,57.32,58.21,56.925,58.08,653425,0
+AMCX.US,D,20170315,000000,58.4,58.61,57.76,58.35,631818,0
+AMCX.US,D,20170316,000000,58.51,58.68,57.55,58.06,485422,0
+AMCX.US,D,20170317,000000,58.3,58.82,58.12,58.21,814691,0
+AMCX.US,D,20170320,000000,58.05,58.89,57.99,58.53,453334,0
+AMCX.US,D,20170321,000000,58.85,58.85,57.4175,57.52,557481,0
+AMCX.US,D,20170322,000000,57.69,57.76,57.04,57.64,370615,0
+AMCX.US,D,20170323,000000,57.44,57.85,57.13,57.22,480238,0
+AMCX.US,D,20170324,000000,57.2,57.71,57.04,57.6,344616,0
+AMCX.US,D,20170327,000000,57.18,57.58,56.66,57.43,412792,0
+AMCX.US,D,20170328,000000,57.49,57.95,56.99,57.89,450356,0
+AMCX.US,D,20170329,000000,57.82,58.46,57.51,58.18,577598,0
+AMCX.US,D,20170330,000000,58.33,58.63,58.07,58.45,362689,0
+AMCX.US,D,20170331,000000,58.45,59.02,58.4,58.68,664688,0
+AMCX.US,D,20170403,000000,58.72,58.89,57.68,58.02,538044,0
+AMCX.US,D,20170404,000000,58,59.1,58,59.08,634511,0
+AMCX.US,D,20170405,000000,59.08,61.505,58.79,60,1557203,0
+AMCX.US,D,20170406,000000,60.24,61.53,58.7,60.16,744052,0
+AMCX.US,D,20170407,000000,60.11,60.47,59.41,60.26,600956,0
+AMCX.US,D,20170410,000000,59.85,59.89,58.46,59.47,952413,0
+AMCX.US,D,20170411,000000,59.38,59.96,59,59.7,687869,0
+AMCX.US,D,20170412,000000,59.38,59.595,58.14,58.4,1247905,0
+AMCX.US,D,20170413,000000,58.33,59.619,57.78,58.09,759376,0
+AMCX.US,D,20170417,000000,58.34,58.7,58.13,58.69,462096,0
+AMCX.US,D,20170418,000000,58.37,58.81,57.91,58.69,369620,0
+AMCX.US,D,20170419,000000,58.76,59.76,58.76,59.63,390049,0
+AMCX.US,D,20170420,000000,59.88,60.41,59.58,60.21,669497,0
+AMCX.US,D,20170421,000000,60.28,60.46,59.12,59.26,622520,0
+AMCX.US,D,20170424,000000,59.77,60.13,58.0891,58.79,581159,0
+AMCX.US,D,20170425,000000,59.09,60.12,59.09,59.6,375328,0
+AMCX.US,D,20170426,000000,59.98,60.85,59.785,60.25,351244,0
+AMCX.US,D,20170427,000000,60.39,60.545,59.81,60.36,341310,0
+AMCX.US,D,20170428,000000,60.4,60.43,59.5,59.68,898289,0
+AMCX.US,D,20170501,000000,59.93,60.3,59.181,59.8,765257,0
+AMCX.US,D,20170502,000000,59.84,59.945,58.39,59.23,832705,0
+AMCX.US,D,20170503,000000,58.94,59.19,54.86,55.24,1661482,0
+AMCX.US,D,20170504,000000,54.15,55.565,52.12,54.91,2074403,0
+AMCX.US,D,20170505,000000,54.9,56.39,54.9,56.19,980325,0
+AMCX.US,D,20170508,000000,56.33,56.44,54.59,55.26,733012,0
+AMCX.US,D,20170509,000000,55.49,55.49,54.78,55.36,469672,0
+AMCX.US,D,20170510,000000,55.08,55.38,54.57,54.83,741211,0
+AMCX.US,D,20170511,000000,54.55,54.98,53.2,54.45,815305,0
+AMCX.US,D,20170512,000000,54.27,54.49,53.2401,53.44,694468,0
+AMCX.US,D,20170515,000000,53.37,54.15,53.37,54.07,595080,0
+AMCX.US,D,20170516,000000,54.06,54.34,52.87,53.6,698186,0
+AMCX.US,D,20170517,000000,53.12,54.06,51.51,51.74,883559,0
+AMCX.US,D,20170518,000000,51.63,52.61,51.63,52.17,566352,0
+AMCX.US,D,20170519,000000,52.33,53.35,51.81,53.23,892389,0
+AMCX.US,D,20170522,000000,53.4,53.72,53.0201,53.49,723549,0
+AMCX.US,D,20170523,000000,53.61,53.64,52.69,52.72,468663,0
+AMCX.US,D,20170524,000000,52.68,52.78,52.24,52.38,613685,0
+AMCX.US,D,20170525,000000,52.33,53.299,52.07,52.95,616523,0
+AMCX.US,D,20170526,000000,52.81,53.13,52.332,53.04,414749,0
+AMCX.US,D,20170530,000000,52.71,53.669,52.71,53.16,542593,0
+AMCX.US,D,20170531,000000,53.15,53.34,52.55,52.98,829501,0
+AMCX.US,D,20170601,000000,53.15,54.06,52.66,53.83,844003,0
+AMCX.US,D,20170602,000000,54.05,54.46,53.47,53.75,395723,0
+AMCX.US,D,20170605,000000,53.49,53.53,52.5,53.12,492218,0
+AMCX.US,D,20170606,000000,52.88,53.84,52.35,53.48,492625,0
+AMCX.US,D,20170607,000000,54.03,54.8,53.72,54.22,525247,0
+AMCX.US,D,20170608,000000,54.48,55.01,53.96,54.84,710444,0
+AMCX.US,D,20170609,000000,54.92,55.8914,54.36,55.68,993005,0
+AMCX.US,D,20170612,000000,55.67,57.68,55.67,57.13,1096456,0
+AMCX.US,D,20170613,000000,57.1,57.49,56.42,56.52,619612,0
+AMCX.US,D,20170614,000000,56.58,56.58,55.55,55.77,531961,0
+AMCX.US,D,20170615,000000,55.35,55.83,54.96,55.71,683636,0
+AMCX.US,D,20170616,000000,55.76,56.09,55.04,55.83,934388,0
+AMCX.US,D,20170619,000000,56.11,56.24,55.39,55.85,574287,0
+AMCX.US,D,20170620,000000,55.51,55.54,54.2,54.27,834006,0
+AMCX.US,D,20170621,000000,54.25,54.85,53.95,54.62,709152,0
+AMCX.US,D,20170622,000000,54.62,54.69,53.69,53.73,423891,0
+AMCX.US,D,20170623,000000,53.82,54.07,53.18,53.93,856644,0
+AMCX.US,D,20170626,000000,53.99,54.7,52.88,54.03,1345310,0
+AMCX.US,D,20170627,000000,54.02,54.62,53.36,53.39,736431,0
+AMCX.US,D,20170628,000000,53.7,54.86,53.55,54.01,729603,0
+AMCX.US,D,20170629,000000,54.03,54.59,52.87,53.27,580223,0
+AMCX.US,D,20170630,000000,53.52,53.8,52.85,53.41,587647,0
+AMCX.US,D,20170703,000000,53.75,55.25,53.75,54.29,300652,0
+AMCX.US,D,20170705,000000,54.33,54.65,53.47,54.03,520065,0
+AMCX.US,D,20170706,000000,53.69,54.25,53.32,53.37,618982,0
+AMCX.US,D,20170707,000000,53.62,54.34,53.25,54.08,359211,0
+AMCX.US,D,20170710,000000,53.98,55.18,53.53,55.16,704028,0
+AMCX.US,D,20170711,000000,55.27,55.85,54.87,55.7,560101,0
+AMCX.US,D,20170712,000000,56.07,56.7,55.375,56.26,456884,0
+AMCX.US,D,20170713,000000,56.04,56.73,55.8,56.23,526490,0
+AMCX.US,D,20170714,000000,56.33,56.97,56.32,56.73,312726,0
+AMCX.US,D,20170717,000000,56.76,57.67,56.54,57.2,602304,0
+AMCX.US,D,20170718,000000,57.25,57.39,56.4975,56.77,587209,0
+AMCX.US,D,20170719,000000,58.13,61.64,58.13,58.99,1584538,0
+AMCX.US,D,20170720,000000,59.04,62.02,59.04,61.1,1140325,0
+AMCX.US,D,20170721,000000,61.13,62.0254,61.06,61.24,846163,0
+AMCX.US,D,20170724,000000,61.32,61.82,60.2405,61.48,385506,0
+AMCX.US,D,20170725,000000,61.82,62.68,61.23,61.96,646727,0
+AMCX.US,D,20170726,000000,61.97,64.17,61.97,64.11,1077019,0
+AMCX.US,D,20170727,000000,64.44,67.11,62.681,67.02,1680349,0
+AMCX.US,D,20170728,000000,66.57,67.44,65.5,66.53,875013,0
+AMCX.US,D,20170731,000000,66.41,66.52,63.07,63.95,1581626,0
+AMCX.US,D,20170801,000000,64.08,64.435,63.03,63.54,1068408,0
+AMCX.US,D,20170802,000000,63.03,63.52,62.43,62.52,1245578,0
+AMCX.US,D,20170803,000000,64.23,66.75,61.68,64.68,1172696,0
+AMCX.US,D,20170804,000000,64.48,64.48,61.6,62.26,1440613,0
+AMCX.US,D,20170807,000000,62.34,62.72,61.71,62.49,669027,0
+AMCX.US,D,20170808,000000,62.89,63.15,62.08,62.41,590537,0
+AMCX.US,D,20170809,000000,61.82,62.14,60.29,62.01,829797,0
+AMCX.US,D,20170810,000000,61.87,62.36,60.78,60.93,602966,0
+AMCX.US,D,20170811,000000,60.92,61.52,60.58,61.42,1168569,0
+AMCX.US,D,20170814,000000,62.04,62.07,60.84,61.33,865199,0
+AMCX.US,D,20170815,000000,61.44,61.44,60.77,60.98,785199,0
+AMCX.US,D,20170816,000000,60.98,61.74,60.64,60.72,392270,0
+AMCX.US,D,20170817,000000,60.62,61.19,60.3,60.41,425121,0
+AMCX.US,D,20170818,000000,60.26,60.88,59.68,60.26,576534,0
+AMCX.US,D,20170821,000000,60.33,60.65,59.79,59.81,540850,0
+AMCX.US,D,20170822,000000,60.04,60.54,59.84,60.25,524877,0
+AMCX.US,D,20170823,000000,59.71,59.98,59.2,59.7,640289,0
+AMCX.US,D,20170824,000000,59.87,60.13,59.44,59.56,489159,0
+AMCX.US,D,20170825,000000,59.93,60.84,59.5915,60.45,464317,0
+AMCX.US,D,20170828,000000,60.71,60.95,60.16,60.3,410234,0
+AMCX.US,D,20170829,000000,60.06,60.42,59.8,60.08,347696,0
+AMCX.US,D,20170830,000000,60.08,60.6599,59.94,60.48,326622,0
+AMCX.US,D,20170831,000000,60.54,60.78,60.31,60.78,397329,0
+AMCX.US,D,20170901,000000,61.03,61.38,60.68,60.71,373288,0
+AMCX.US,D,20170905,000000,60.54,60.93,58,58.41,762466,0
+AMCX.US,D,20170906,000000,58.55,58.91,58,58.83,605910,0
+AMCX.US,D,20170907,000000,59,59,56.47,57.14,927609,0
+AMCX.US,D,20170908,000000,57.09,57.17,56.25,56.61,885633,0
+AMCX.US,D,20170911,000000,57.11,57.53,56.1,56.2,497793,0
+AMCX.US,D,20170912,000000,56.42,56.83,56.09,56.45,534523,0
+AMCX.US,D,20170913,000000,56.39,57.47,56.34,57.27,380288,0
+AMCX.US,D,20170914,000000,57.1,57.78,57.02,57.24,579861,0
+AMCX.US,D,20170915,000000,57.12,59.91,57.12,59.42,1220469,0
+AMCX.US,D,20170918,000000,59.59,60.04,58.61,58.68,521942,0
+AMCX.US,D,20170919,000000,58.46,58.86,57.43,57.73,494981,0
+AMCX.US,D,20170920,000000,57.8,58.61,57.78,58.55,332295,0
+AMCX.US,D,20170921,000000,58.2,59.33,58.2,58.94,613510,0
+AMCX.US,D,20170922,000000,58.95,59.31,58.69,59.08,390495,0
+AMCX.US,D,20170925,000000,59.16,59.93,59.11,59.27,524205,0
+AMCX.US,D,20170926,000000,59.29,59.77,58.7,58.87,400413,0
+AMCX.US,D,20170927,000000,58.92,59.3,58.38,59.05,494398,0
+AMCX.US,D,20170928,000000,59,59.5,58.43,58.67,398431,0
+AMCX.US,D,20170929,000000,58.68,58.78,57.85,58.46,487139,0
+AMCX.US,D,20171002,000000,58.54,59.51,58.54,58.6,403966,0
+AMCX.US,D,20171003,000000,58.79,59.09,58.11,58.52,618370,0
+AMCX.US,D,20171004,000000,58.51,60.39,58.51,60.14,479333,0
+AMCX.US,D,20171005,000000,60.16,60.66,59.52,60.04,603649,0
+AMCX.US,D,20171006,000000,59.66,60.18,58.91,58.99,318343,0
+AMCX.US,D,20171009,000000,58.98,59.16,57.69,57.77,419993,0
+AMCX.US,D,20171010,000000,59.38,59.38,57.5,57.85,700301,0
+AMCX.US,D,20171011,000000,58.07,58.13,57.099,57.74,626897,0
+AMCX.US,D,20171012,000000,57.15,57.33,53.57,53.78,2220462,0
+AMCX.US,D,20171013,000000,53.77,55.85,52.86,55.74,1256459,0
+AMCX.US,D,20171016,000000,56.02,56.5,55.55,55.9,689717,0
+AMCX.US,D,20171017,000000,55.9,56.16,55.09,55.59,562647,0
+AMCX.US,D,20171018,000000,55.77,56.05,54.325,55.68,840439,0
+AMCX.US,D,20171019,000000,55.53,55.7799,54.57,55.05,893632,0
+AMCX.US,D,20171020,000000,55.48,57.53,55.305,56.36,942644,0
+AMCX.US,D,20171023,000000,56.18,56.425,54.24,54.3,570017,0
+AMCX.US,D,20171024,000000,54.28,54.43,52,52.36,1639544,0
+AMCX.US,D,20171025,000000,52.12,52.965,51.47,52.22,1216743,0
+AMCX.US,D,20171026,000000,52.04,53.17,51.44,51.45,1330933,0
+AMCX.US,D,20171027,000000,52.065,52.75,50.63,52.55,887307,0
+AMCX.US,D,20171030,000000,52.24,52.81,51.03,51.47,773316,0
+AMCX.US,D,20171031,000000,51.22,51.73,49.98,50.88,1174127,0
+AMCX.US,D,20171101,000000,51.06,51.97,50.505,50.99,1292218,0
+AMCX.US,D,20171102,000000,52.04,52.33,47.89,48.54,3040552,0
+AMCX.US,D,20171103,000000,48.33,49.11,47.44,47.5,1622938,0
+AMCX.US,D,20171106,000000,47.3,50.23,47.13,50.05,2143197,0
+AMCX.US,D,20171107,000000,50,50.87,49.18,49.46,1577011,0
+AMCX.US,D,20171108,000000,49.47,49.7,48.705,49.09,634279,0
+AMCX.US,D,20171109,000000,48.88,50.47,48.505,49.27,696594,0
+AMCX.US,D,20171110,000000,49.24,49.78,48.18,48.46,785373,0
+AMCX.US,D,20171113,000000,48.1,48.13,47.25,47.97,750064,0
+AMCX.US,D,20171114,000000,47.95,48.06,46.89,47.93,871477,0
+AMCX.US,D,20171115,000000,47.73,48.47,46.9,48.39,755815,0
+AMCX.US,D,20171116,000000,47.99,48.83,47.37,48.79,826087,0
+AMCX.US,D,20171117,000000,49.27,51.03,49.24,50.14,1268035,0
+AMCX.US,D,20171120,000000,50,50.42,49.31,49.84,798027,0
+AMCX.US,D,20171121,000000,50.11,50.56,49.26,50.55,531636,0
+AMCX.US,D,20171122,000000,50.52,50.86,49.84,50.36,604921,0
+AMCX.US,D,20171124,000000,50.39,50.935,49.87,49.89,189053,0
+AMCX.US,D,20171127,000000,49.86,49.97,49.45,49.55,498649,0
+AMCX.US,D,20171128,000000,49.7,50.69,48.84,50.67,902486,0
+AMCX.US,D,20171129,000000,50.68,52.84,50.31,51.99,1151540,0
+AMCX.US,D,20171130,000000,52.2,52.72,50.86,51.54,1017972,0
+AMCX.US,D,20171201,000000,51.25,52.92,50.895,52.86,1154074,0
+AMCX.US,D,20171204,000000,53.41,56.19,53.25,56.15,1607656,0
+AMCX.US,D,20171205,000000,56,57,55.34,55.67,1869821,0
+AMCX.US,D,20171206,000000,55.37,55.88,53.47,53.81,920206,0
+AMCX.US,D,20171207,000000,53.8,55.1661,53.4,54.57,997082,0
+AMCX.US,D,20171208,000000,54.82,54.93,53.42,53.55,724759,0
+AMCX.US,D,20171211,000000,53.73,54.57,53.561,54.15,378705,0
+AMCX.US,D,20171212,000000,54.16,54.63,53.08,53.91,448765,0
+AMCX.US,D,20171213,000000,53.9,54.68,53.02,53.7496,788597,0
+AMCX.US,D,20171214,000000,53.69,55.08,53.68,54.17,784861,0
+AMCX.US,D,20171215,000000,54.56,56.3,54.56,55.33,1439205,0
+AMCX.US,D,20171218,000000,56.11,56.97,55.13,56.47,943613,0
+AMCX.US,D,20171219,000000,56.62,56.89,55.99,56.17,840376,0
+AMCX.US,D,20171220,000000,56.4,56.77,55.75,56.13,785722,0
+AMCX.US,D,20171221,000000,56.29,58.71,56.25,57.17,1090559,0
+AMCX.US,D,20171222,000000,56.91,57.08,56.06,56.22,628068,0
+AMCX.US,D,20171226,000000,56.35,56.82,55.79,55.93,339987,0
+AMCX.US,D,20171227,000000,56.23,56.51,54.995,55.12,558358,0
+AMCX.US,D,20171228,000000,55.13,55.29,54.22,54.61,464613,0
+AMCX.US,D,20171229,000000,54.91,54.92,53.91,54.08,508560,0
+AMCX.US,D,20180102,000000,53.6,54.65,53.1,54.15,796235,0
+AMCX.US,D,20180103,000000,54.12,54.5,51.5703,51.7,1092839,0
+AMCX.US,D,20180104,000000,51.8,52.34,51.21,51.57,741807,0
+AMCX.US,D,20180105,000000,51.85,52.42,51.2,52.33,643893,0
+AMCX.US,D,20180108,000000,52.24,52.27,51.41,52.02,621857,0
+AMCX.US,D,20180109,000000,52.14,52.78,51.49,51.53,821122,0
+AMCX.US,D,20180110,000000,51.58,52.69,50.52,52.4,627555,0
+AMCX.US,D,20180111,000000,52.55,53.29,52.55,52.98,606126,0
+AMCX.US,D,20180112,000000,53.14,53.54,52.64,53.3,788634,0
+AMCX.US,D,20180116,000000,53.32,54.22,52.34,52.39,695912,0
+AMCX.US,D,20180117,000000,52.37,52.53,51.17,51.36,964539,0
+AMCX.US,D,20180118,000000,51.23,52.845,51.23,52.74,1025134,0
+AMCX.US,D,20180119,000000,52.92,54.11,52.78,53.97,671028,0
+AMCX.US,D,20180122,000000,53.74,55.35,53.445,55.26,692467,0
+AMCX.US,D,20180123,000000,55.06,55.48,52.4,52.9,846090,0
+AMCX.US,D,20180124,000000,52.99,53.19,52.38,52.82,464743,0
+AMCX.US,D,20180125,000000,53,53.69,52.72,53.16,711122,0
+AMCX.US,D,20180126,000000,53.11,53.11,52.62,53.05,436712,0
+AMCX.US,D,20180129,000000,52.99,53.64,52.56,53.46,513023,0
+AMCX.US,D,20180130,000000,53.57,53.95,52.38,52.73,462154,0
+AMCX.US,D,20180131,000000,52.85,53.47,51.46,51.59,482056,0
+AMCX.US,D,20180201,000000,51.45,52.82,51.4,52.56,494262,0
+AMCX.US,D,20180202,000000,52.21,52.28,50.79,51.08,602875,0
+AMCX.US,D,20180205,000000,51.1,51.455,48.65,48.91,961822,0
+AMCX.US,D,20180206,000000,48.23,51.33,48,51.06,892187,0
+AMCX.US,D,20180207,000000,51.24,52.29,50.24,50.71,2166726,0
+AMCX.US,D,20180208,000000,51.06,51.6651,50.5348,50.58,864783,0
+AMCX.US,D,20180209,000000,51,51.29,48.05,50.94,1136523,0
+AMCX.US,D,20180212,000000,51.24,51.74,50.93,51.1,751926,0
+AMCX.US,D,20180213,000000,50.81,51.69,50.43,51.59,385930,0
+AMCX.US,D,20180214,000000,51.36,52.59,51.36,52.54,478260,0
+AMCX.US,D,20180215,000000,52.83,53.5,52.14,53.44,383859,0
+AMCX.US,D,20180216,000000,53.49,53.49,52.56,52.58,439533,0
+AMCX.US,D,20180220,000000,52.75,53.71,52.75,53.47,361623,0
+AMCX.US,D,20180221,000000,53.7,54.01,52.19,52.22,447811,0
+AMCX.US,D,20180222,000000,52.3,52.82,51.19,51.47,489798,0
+AMCX.US,D,20180223,000000,51.6,52.165,51.21,51.99,370234,0
+AMCX.US,D,20180226,000000,52.05,53.48,51.565,53.45,655059,0
+AMCX.US,D,20180227,000000,53.44,53.96,52.68,52.88,874135,0
+AMCX.US,D,20180228,000000,53,53.96,52.35,52.57,1665332,0
+AMCX.US,D,20180301,000000,51.82,53.03,48.83,50.51,1735950,0
+AMCX.US,D,20180302,000000,50.44,53.59,50.35,53.39,780529,0
+AMCX.US,D,20180305,000000,52.94,54.64,52.94,53.25,635436,0
+AMCX.US,D,20180306,000000,53.34,53.6856,51.78,53,562251,0
+AMCX.US,D,20180307,000000,52.36,52.81,51.07,52.04,687364,0
+AMCX.US,D,20180308,000000,52.35,52.54,51.27,51.96,631555,0
+AMCX.US,D,20180309,000000,52.38,52.95,51.62,52.86,370678,0
+AMCX.US,D,20180312,000000,52.76,53.04,51.95,52.38,651008,0
+AMCX.US,D,20180313,000000,52.68,52.93,51.16,51.46,340519,0
+AMCX.US,D,20180314,000000,51.41,51.95,50.61,51.19,571906,0
+AMCX.US,D,20180315,000000,51.19,51.81,50.73,50.78,467275,0
+AMCX.US,D,20180316,000000,50.84,51.85,50.32,50.39,825064,0
+AMCX.US,D,20180319,000000,50.25,50.535,49.47,49.72,686499,0
+AMCX.US,D,20180320,000000,49.74,50.03,49.12,49.4,529506,0
+AMCX.US,D,20180321,000000,49.26,50.5,49.26,50.04,474677,0
+AMCX.US,D,20180322,000000,49.55,50.2679,49.55,49.64,706259,0
+AMCX.US,D,20180323,000000,49.66,50.38,49.08,49.11,614238,0
+AMCX.US,D,20180326,000000,49.75,50.48,49.46,50.33,472782,0
+AMCX.US,D,20180327,000000,50.4,51.3,50.25,50.5,469633,0
+AMCX.US,D,20180328,000000,50.63,51.8,50.29,50.83,610624,0
+AMCX.US,D,20180329,000000,50.91,52,50.75,51.7,782504,0
+AMCX.US,D,20180402,000000,51.65,52.2,50.34,50.66,595004,0
+AMCX.US,D,20180403,000000,51.01,52.16,50.62,51.47,634862,0
+AMCX.US,D,20180404,000000,50.78,51.87,50.38,51.78,762886,0
+AMCX.US,D,20180405,000000,52.09,52.09,51.23,51.68,440978,0
+AMCX.US,D,20180406,000000,51.46,52.2031,50.88,51.67,434424,0
+AMCX.US,D,20180409,000000,51.91,51.91,51.29,51.47,512895,0
+AMCX.US,D,20180410,000000,52.02,52.25,51.47,51.8,444436,0
+AMCX.US,D,20180411,000000,51.46,51.94,50.9,51.46,571482,0
+AMCX.US,D,20180412,000000,51.68,51.95,50.79,51.25,518352,0
+AMCX.US,D,20180413,000000,51.27,51.55,50.45,50.59,362909,0
+AMCX.US,D,20180416,000000,51.05,52.29,50.7,51.74,1000113,0
+AMCX.US,D,20180417,000000,52.06,52.69,51.74,52.2,669928,0
+AMCX.US,D,20180418,000000,52.38,52.75,51.051,51.97,519919,0
+AMCX.US,D,20180419,000000,51.95,52.83,51.85,52.09,530849,0
+AMCX.US,D,20180420,000000,52.03,52.35,51.44,51.61,359081,0
+AMCX.US,D,20180423,000000,51.6,52.84,51.57,52.81,438148,0
+AMCX.US,D,20180424,000000,53.05,54.2,52.31,52.92,1053233,0
+AMCX.US,D,20180425,000000,52.95,54.46,52.79,53.93,991028,0
+AMCX.US,D,20180426,000000,53.92,54.32,53.04,54.24,726123,0
+AMCX.US,D,20180427,000000,54.43,54.43,53.165,53.23,542860,0
+AMCX.US,D,20180430,000000,53.23,53.62,51.93,52,744536,0
+AMCX.US,D,20180501,000000,52.01,52.97,51.96,52.91,568819,0
+AMCX.US,D,20180502,000000,52.62,53.63,52.325,52.71,585332,0
+AMCX.US,D,20180503,000000,52.34,52.77,51.24,52.62,707167,0
+AMCX.US,D,20180504,000000,52.47,54.24,52.24,53.41,845431,0
+AMCX.US,D,20180507,000000,53.54,53.94,52.89,53.38,655596,0
+AMCX.US,D,20180508,000000,53.59,54.22,52.5,52.78,517910,0
+AMCX.US,D,20180509,000000,52.88,53.33,52.46,53.13,673589,0
+AMCX.US,D,20180510,000000,55.05,59.15,54.95,57.51,2775823,0
+AMCX.US,D,20180511,000000,57.8,57.8,55.94,56.99,1282603,0
+AMCX.US,D,20180514,000000,57.24,57.9,56.191,56.93,949330,0
+AMCX.US,D,20180515,000000,56.71,57.23,56.53,56.68,800305,0
+AMCX.US,D,20180516,000000,56.76,57.8,56.6,57.53,480885,0
+AMCX.US,D,20180517,000000,57.25,57.97,57.01,57.32,375886,0
+AMCX.US,D,20180518,000000,57.29,57.71,56.91,57.15,387083,0
+AMCX.US,D,20180521,000000,57.42,57.81,57,57.34,428891,0
+AMCX.US,D,20180522,000000,57.31,58.49,56.94,57.85,1699383,0
+AMCX.US,D,20180523,000000,57.77,57.89,57,57.41,507847,0
+AMCX.US,D,20180524,000000,57.42,58.48,57.21,58.43,894095,0
+AMCX.US,D,20180525,000000,58.43,59.4,58.19,59.35,1234232,0
+AMCX.US,D,20180529,000000,59.14,59.5,58.475,59.11,622268,0
+AMCX.US,D,20180530,000000,59.12,59.5,58.36,58.95,674432,0
+AMCX.US,D,20180531,000000,58.97,58.97,56.98,57.17,753764,0
+AMCX.US,D,20180601,000000,57.53,57.84,56.68,57.53,674477,0
+AMCX.US,D,20180604,000000,57.57,58.16,57.32,57.52,502523,0
+AMCX.US,D,20180605,000000,57.67,58.34,57.4,58.27,615035,0
+AMCX.US,D,20180606,000000,58.54,59.42,57.73,59.17,587904,0
+AMCX.US,D,20180607,000000,59.31,59.92,58.94,59.64,755501,0
+AMCX.US,D,20180608,000000,59.7,60.31,58.0466,60.24,739349,0
+AMCX.US,D,20180611,000000,60.39,62.73,60.01,61.9,813727,0
+AMCX.US,D,20180612,000000,62.02,62.335,61.23,61.64,750531,0
+AMCX.US,D,20180613,000000,62.52,64.91,62.12,63.48,1925384,0
+AMCX.US,D,20180614,000000,63.92,67.73,63.92,67.54,1796531,0
+AMCX.US,D,20180615,000000,67.07,69.02,67,67.82,2191038,0
+AMCX.US,D,20180618,000000,67.82,67.99,66.08,66.6,1241816,0
+AMCX.US,D,20180619,000000,66.34,67.2052,65.37,66.22,700084,0
+AMCX.US,D,20180620,000000,66.99,67.71,66.32,67.42,758066,0
+AMCX.US,D,20180621,000000,65.77,66.11,63.0001,65.02,1607619,0
+AMCX.US,D,20180622,000000,65.42,65.95,64.38,65.4,1100131,0
+AMCX.US,D,20180625,000000,65.39,65.93,64.4,64.72,658253,0
+AMCX.US,D,20180626,000000,63.38,63.8,62.33,63.73,679173,0
+AMCX.US,D,20180627,000000,63.81,64.04,62.6395,62.69,670007,0
+AMCX.US,D,20180628,000000,62.49,63.34,61.92,63.22,533535,0
+AMCX.US,D,20180629,000000,62.99,63.689,62.12,62.2,525362,0
+AMCX.US,D,20180702,000000,61.85,62.44,61.13,61.98,497526,0
+AMCX.US,D,20180703,000000,62.07,62.6728,61.52,61.72,256442,0
+AMCX.US,D,20180705,000000,62.09,62.77,61.56,62.12,547077,0
+AMCX.US,D,20180706,000000,62.06,62.95,61.74,62.85,350914,0
+AMCX.US,D,20180709,000000,63.19,64.06,62.72,63.89,481760,0
+AMCX.US,D,20180710,000000,64.12,64.39,62.93,63.73,583784,0
+AMCX.US,D,20180711,000000,63.89,64.43,63.01,63.08,388801,0
+AMCX.US,D,20180712,000000,63.02,63.49,62.1321,63.42,361701,0
+AMCX.US,D,20180713,000000,63.25,63.75,63,63.38,583829,0
+AMCX.US,D,20180716,000000,63.64,64.17,62.39,62.84,341242,0
+AMCX.US,D,20180717,000000,62.68,62.96,61.43,61.45,722920,0
+AMCX.US,D,20180718,000000,61.46,62.18,60.64,61.34,672376,0
+AMCX.US,D,20180719,000000,61.03,62.42,60.75,62.15,437502,0
+AMCX.US,D,20180720,000000,62.02,62.22,61.31,61.55,698539,0
+AMCX.US,D,20180723,000000,61.62,61.9,60.94,61.4,296819,0
+AMCX.US,D,20180724,000000,61.37,61.62,59.535,60.2,1016907,0
+AMCX.US,D,20180725,000000,60.06,60.31,59.05,59.9,657465,0
+AMCX.US,D,20180726,000000,59.82,61.22,59.5037,59.73,437269,0
+AMCX.US,D,20180727,000000,59.74,60.24,58.8,59.08,531232,0
+AMCX.US,D,20180730,000000,59.13,60.685,59.13,60.21,862975,0
+AMCX.US,D,20180731,000000,60.3,61,59.21,60.29,823140,0
+AMCX.US,D,20180801,000000,59.83,60.825,59.16,60.61,1296556,0
+AMCX.US,D,20180802,000000,59.5,60.15,56.82,58.48,1902953,0
+AMCX.US,D,20180803,000000,58.79,60.99,58.57,60.57,1077358,0
+AMCX.US,D,20180806,000000,60.61,61.56,60.54,61.02,773712,0
+AMCX.US,D,20180807,000000,61.28,61.28,59.5,59.59,807358,0
+AMCX.US,D,20180808,000000,59.76,60.67,59.32,59.81,513479,0
+AMCX.US,D,20180809,000000,59.87,60.61,59.49,60.45,642440,0
+AMCX.US,D,20180810,000000,60.32,60.5717,59.79,60.24,393171,0
+AMCX.US,D,20180813,000000,60.25,60.74,59.75,59.99,290164,0
+AMCX.US,D,20180814,000000,60.27,61.22,60.27,60.97,348232,0
+AMCX.US,D,20180815,000000,60.75,60.88,59.55,60.46,459598,0
+AMCX.US,D,20180816,000000,60.72,61.53,60.27,60.45,444697,0
+AMCX.US,D,20180817,000000,60.25,60.88,60,60.45,538017,0
+AMCX.US,D,20180820,000000,60.38,62.18,60.38,62.09,611225,0
+AMCX.US,D,20180821,000000,62.37,63.47,62.34,62.97,577500,0
+AMCX.US,D,20180822,000000,62.81,63.49,62.14,62.91,346318,0
+AMCX.US,D,20180823,000000,62.75,63,61.86,62.22,443469,0
+AMCX.US,D,20180824,000000,62.37,63.35,62.26,62.92,395410,0
+AMCX.US,D,20180827,000000,63.12,63.8,63.11,63.37,657102,0
+AMCX.US,D,20180828,000000,63.43,63.94,63.11,63.88,604271,0
+AMCX.US,D,20180829,000000,63.87,63.94,62.74,63.42,550319,0
+AMCX.US,D,20180830,000000,63.25,63.63,62.77,63.33,412711,0
+AMCX.US,D,20180831,000000,63.27,63.61,62.37,62.81,563467,0
+AMCX.US,D,20180904,000000,63,63.15,61.78,62.98,509155,0
+AMCX.US,D,20180905,000000,63.1,63.53,62.63,63.11,472933,0
+AMCX.US,D,20180906,000000,63.12,63.71,62.31,62.42,368972,0
+AMCX.US,D,20180907,000000,62.25,63.53,61.66,63.15,407982,0
+AMCX.US,D,20180910,000000,63.41,63.53,62.71,63.01,234081,0
+AMCX.US,D,20180911,000000,63.18,63.45,62.39,62.86,411580,0
+AMCX.US,D,20180912,000000,62.94,64.4,62.5375,64.28,405480,0
+AMCX.US,D,20180913,000000,64.42,64.8,63.93,64.04,361070,0
+AMCX.US,D,20180914,000000,64.21,64.52,63.89,64.06,270953,0
+AMCX.US,D,20180917,000000,64.15,64.2,63.103,63.31,522660,0
+AMCX.US,D,20180918,000000,63.27,64.02,62.3105,63.81,364094,0
+AMCX.US,D,20180919,000000,63.93,64.34,63.501,64.16,363050,0
+AMCX.US,D,20180920,000000,64.26,64.68,64.05,64.52,542198,0
+AMCX.US,D,20180921,000000,64.74,65.46,64.525,65.17,896084,0
+AMCX.US,D,20180924,000000,65.33,65.57,64.58,64.7,357328,0
+AMCX.US,D,20180925,000000,64.86,65.36,64.0812,65.33,408761,0
+AMCX.US,D,20180926,000000,65.37,66.33,65.32,65.69,556992,0
+AMCX.US,D,20180927,000000,65.89,66.66,65.46,66.25,408540,0
+AMCX.US,D,20180928,000000,66.28,66.54,65.46,66.34,799597,0
+AMCX.US,D,20181001,000000,66.48,67.2,65.14,66.01,1123250,0
+AMCX.US,D,20181002,000000,66.08,66.77,65.93,66.36,470414,0
+AMCX.US,D,20181003,000000,66.79,67.61,66.2,67.26,595789,0
+AMCX.US,D,20181004,000000,65.44,65.57,62.92,63.58,2091893,0
+AMCX.US,D,20181005,000000,63.65,65.065,63.39,63.55,557384,0
+AMCX.US,D,20181008,000000,63.25,64.85,62.78,64.54,365106,0
+AMCX.US,D,20181009,000000,64.28,64.28,59.31,59.96,3361977,0
+AMCX.US,D,20181010,000000,59.9,61.1,57.52,57.65,1196834,0
+AMCX.US,D,20181011,000000,57.68,58.45,57,57.01,780022,0
+AMCX.US,D,20181012,000000,57.87,58.27,56.96,57.93,574914,0
+AMCX.US,D,20181015,000000,57.81,59.28,57.81,58.83,347348,0
+AMCX.US,D,20181016,000000,59.17,59.605,58.37,59.29,475054,0
+AMCX.US,D,20181017,000000,59.47,59.96,58.45,59.6,720961,0
+AMCX.US,D,20181018,000000,59.46,60,58.42,58.84,499842,0
+AMCX.US,D,20181019,000000,59.26,60.19,58.78,60.12,535117,0
+AMCX.US,D,20181022,000000,60.26,60.82,58.9,60.06,380912,0
+AMCX.US,D,20181023,000000,59.52,60.05,58.42,59.37,729188,0
+AMCX.US,D,20181024,000000,59.1,59.96,53.4,53.89,1872510,0
+AMCX.US,D,20181025,000000,54.48,55.94,53.94,55.01,773676,0
+AMCX.US,D,20181026,000000,54.06,54.87,53.34,54.06,850649,0
+AMCX.US,D,20181029,000000,54.92,56.27,53.64,54.38,678158,0
+AMCX.US,D,20181030,000000,54.84,57.83,54.1,57.74,759113,0
+AMCX.US,D,20181031,000000,58.6,59.6,57.965,58.58,1182617,0
+AMCX.US,D,20181101,000000,59.5,60.795,56.285,60.4,1838830,0
+AMCX.US,D,20181102,000000,60.58,62.17,57.87,58.98,927854,0
+AMCX.US,D,20181105,000000,58.97,62.25,58.62,61.86,1265470,0
+AMCX.US,D,20181106,000000,62,62.26,60.69,61.05,604461,0
+AMCX.US,D,20181107,000000,61,61.9,59.51,60.35,920890,0
+AMCX.US,D,20181108,000000,60.23,61.06,59.605,60,492988,0
+AMCX.US,D,20181109,000000,60,60.69,59.65,59.76,631652,0
+AMCX.US,D,20181112,000000,59.86,60.25,59.25,59.59,682934,0
+AMCX.US,D,20181113,000000,59.86,60.44,59.38,59.72,383315,0
+AMCX.US,D,20181114,000000,60,61.11,59.955,60.23,634279,0
+AMCX.US,D,20181115,000000,60.01,60.27,59.14,59.97,772202,0
+AMCX.US,D,20181116,000000,59.63,59.86,58.2518,58.89,581469,0
+AMCX.US,D,20181119,000000,58.85,59.66,58.52,58.68,538008,0
+AMCX.US,D,20181120,000000,57.75,58.48,56.42,57.2,500496,0
+AMCX.US,D,20181121,000000,57.59,59.08,57.59,58.47,320975,0
+AMCX.US,D,20181123,000000,58.11,58.74,57.31,58.21,150976,0
+AMCX.US,D,20181126,000000,59.07,59.2,58.2,59.05,477042,0
+AMCX.US,D,20181127,000000,58.73,60.02,58.73,59.92,397241,0
+AMCX.US,D,20181128,000000,60.29,60.94,59.77,60.31,513079,0
+AMCX.US,D,20181129,000000,60.04,60.58,59.65,60.14,405634,0
+AMCX.US,D,20181130,000000,60.26,60.38,58.98,59.86,730834,0
+AMCX.US,D,20181203,000000,60.5,60.5,57.35,58.27,632669,0
+AMCX.US,D,20181204,000000,58.06,58.55,56.96,57.06,709334,0
+AMCX.US,D,20181206,000000,56.22,58.9,56.1,58.18,704710,0
+AMCX.US,D,20181207,000000,58.09,58.82,57.5,58.06,672397,0
+AMCX.US,D,20181210,000000,58.07,58.08,56.6407,57.67,665088,0
+AMCX.US,D,20181211,000000,58.46,59.45,57.8,58.16,544415,0
+AMCX.US,D,20181212,000000,58.94,59.25,58.4,58.91,612038,0
+AMCX.US,D,20181213,000000,59,59.33,55.76,55.99,842791,0
+AMCX.US,D,20181214,000000,55.75,57.63,55.61,56.57,524347,0
+AMCX.US,D,20181217,000000,56.49,57.6814,55.09,55.25,902987,0
+AMCX.US,D,20181218,000000,55.74,55.74,53.87,54.34,589696,0
+AMCX.US,D,20181219,000000,54.44,55,53.34,54.06,793980,0
+AMCX.US,D,20181220,000000,53.91,54,52.69,52.98,697191,0
+AMCX.US,D,20181221,000000,53.01,54.52,52,52.23,1089393,0
+AMCX.US,D,20181224,000000,51.72,52.67,51.04,51.76,293476,0
+AMCX.US,D,20181226,000000,51.69,53.93,51.18,53.87,424262,0
+AMCX.US,D,20181227,000000,53.21,54.55,52.7,54.55,339134,0
+AMCX.US,D,20181228,000000,54.66,55.48,54.02,54.72,363785,0
+AMCX.US,D,20181231,000000,54.84,55.22,53.37,54.88,484578,0
+AMCX.US,D,20190102,000000,54.24,56.7,53.68,56.64,521383,0
+AMCX.US,D,20190103,000000,56.44,57.78,55.8,56.4,720012,0
+AMCX.US,D,20190104,000000,57.01,57.96,57.01,57.17,554370,0
+AMCX.US,D,20190107,000000,57.57,58.9,56.85,58.51,464666,0
+AMCX.US,D,20190108,000000,59.26,60.46,58.55,60.19,733814,0
+AMCX.US,D,20190109,000000,60.45,60.775,59.865,60.38,411667,0
+AMCX.US,D,20190110,000000,60.06,62.49,59.8086,62.41,935472,0
+AMCX.US,D,20190111,000000,62.15,62.37,61.4,62.15,708321,0
+AMCX.US,D,20190114,000000,61.74,62.05,60.68,62.04,531894,0
+AMCX.US,D,20190115,000000,62.26,63.58,61.8301,62.91,734133,0
+AMCX.US,D,20190116,000000,62.96,64.2,62.69,63,604400,0
+AMCX.US,D,20190117,000000,62.99,64.21,62.75,63.52,742927,0
+AMCX.US,D,20190118,000000,63.89,64.81,62.6123,63.84,581436,0
+AMCX.US,D,20190122,000000,63.6,63.6,61.31,61.53,626496,0
+AMCX.US,D,20190123,000000,61.87,63.19,61.41,63.19,474917,0
+AMCX.US,D,20190124,000000,63.15,64.339,63.15,64.16,397497,0
+AMCX.US,D,20190125,000000,64.78,65.6,64.46,64.76,567728,0
+AMCX.US,D,20190128,000000,64.31,65.4,63.0525,64.34,443166,0
+AMCX.US,D,20190129,000000,64.36,65,64.08,64.61,441454,0
+AMCX.US,D,20190130,000000,64.63,64.63,60.32,62.02,1058771,0
+AMCX.US,D,20190131,000000,60.92,63.425,60.92,62.94,584332,0
+AMCX.US,D,20190201,000000,61.085,62.67,60.85,62.42,634575,0
+AMCX.US,D,20190204,000000,62.42,63.57,62.42,63,323720,0
+AMCX.US,D,20190205,000000,63.06,64.79,63.06,63.9,448847,0
+AMCX.US,D,20190206,000000,64.04,64.2962,62.725,62.81,488343,0
+AMCX.US,D,20190207,000000,62.42,62.91,61.44,62.15,429475,0
+AMCX.US,D,20190208,000000,61.73,62.36,61.54,62.15,362316,0
+AMCX.US,D,20190211,000000,62.21,62.27,60.71,61.64,449623,0
+AMCX.US,D,20190212,000000,61.97,62.54,61.08,61.16,408506,0
+AMCX.US,D,20190213,000000,61.25,62.82,60.9,62.75,550933,0
+AMCX.US,D,20190214,000000,62.66,64.09,62.38,63.04,429743,0
+AMCX.US,D,20190215,000000,63.42,64.68,63.245,64.46,437446,0
+AMCX.US,D,20190219,000000,64.45,64.88,63.94,64.11,479433,0
+AMCX.US,D,20190220,000000,63.96,64.93,63.72,64.51,510578,0
+AMCX.US,D,20190221,000000,64.7,64.7,63.42,63.74,655330,0
+AMCX.US,D,20190222,000000,63.38,64.9,62.67,63.76,538765,0
+AMCX.US,D,20190225,000000,64.01,64.235,63.11,63.23,712136,0
+AMCX.US,D,20190226,000000,62.81,63.1203,61.1843,62.45,786387,0
+AMCX.US,D,20190227,000000,61.99,63.735,61.26,63.58,1211666,0
+AMCX.US,D,20190228,000000,64.4,68.42,63.67,65.71,2080983,0
+AMCX.US,D,20190301,000000,66.66,68.27,65.91,66.39,779660,0
+AMCX.US,D,20190304,000000,66.54,66.54,62.26,62.38,984524,0
+AMCX.US,D,20190305,000000,62.25,63,61.5101,62.84,566667,0
+AMCX.US,D,20190306,000000,62.65,63.51,62.11,63.1,613498,0
+AMCX.US,D,20190307,000000,63.1,63.49,61.95,62.04,582127,0
+AMCX.US,D,20190308,000000,61.72,62.39,61.4,62.39,315660,0
+AMCX.US,D,20190311,000000,62,62,60.1,61.25,663536,0
+AMCX.US,D,20190312,000000,61.15,62.1,60.51,61.94,628717,0
+AMCX.US,D,20190313,000000,62.32,62.32,58.44,58.98,1637885,0
+AMCX.US,D,20190314,000000,58.95,60.01,58.46,59.75,829803,0
+AMCX.US,D,20190315,000000,59.87,60.2102,58.94,59.49,1071566,0
+AMCX.US,D,20190318,000000,59.31,59.89,58.5,59.06,1007249,0
+AMCX.US,D,20190319,000000,59.15,59.53,57.59,57.79,587320,0
+AMCX.US,D,20190320,000000,57.76,58.2,56.02,56.73,1039007,0
+AMCX.US,D,20190321,000000,56.58,57.73,56.245,57.47,806490,0
+AMCX.US,D,20190322,000000,57.39,57.39,55.85,56.32,637317,0
+AMCX.US,D,20190325,000000,56.78,57.26,55.525,55.97,463389,0
+AMCX.US,D,20190326,000000,56.09,57.39,55.82,57,1554883,0
+AMCX.US,D,20190327,000000,57.18,57.68,56.55,56.91,657503,0
+AMCX.US,D,20190328,000000,56.98,57.25,56.59,56.91,366829,0
+AMCX.US,D,20190329,000000,57.23,57.36,56.41,56.76,696118,0
+AMCX.US,D,20190401,000000,57.24,58.04,56.78,57.33,646925,0
+AMCX.US,D,20190402,000000,57.45,57.75,56.76,56.95,482619,0
+AMCX.US,D,20190403,000000,57.23,58.25,56.76,57.47,470588,0
+AMCX.US,D,20190404,000000,57.64,58.7,57.38,57.93,456613,0
+AMCX.US,D,20190405,000000,58.27,59,58,58.25,474395,0
+AMCX.US,D,20190408,000000,58.15,59.06,57.43,58.78,640719,0
+AMCX.US,D,20190409,000000,58.71,59.25,58.09,58.96,399201,0
+AMCX.US,D,20190410,000000,58.97,60.2,58.765,59.61,561823,0
+AMCX.US,D,20190411,000000,59.78,60.99,59.3,59.64,573375,0
+AMCX.US,D,20190412,000000,59.95,60.675,59.22,60.05,490193,0
+AMCX.US,D,20190415,000000,59.85,60.89,59.54,60.27,658392,0
+AMCX.US,D,20190416,000000,60.44,60.865,59.9,60.08,515648,0
+AMCX.US,D,20190417,000000,60.25,60.75,59.97,60.73,338742,0
+AMCX.US,D,20190418,000000,60.74,61.13,60.1512,60.49,266581,0
+AMCX.US,D,20190422,000000,60.33,60.33,58.19,58.61,360463,0
+AMCX.US,D,20190423,000000,58.77,59.41,58.61,58.65,420980,0
+AMCX.US,D,20190424,000000,58.16,59.56,57.7408,59.33,435140,0
+AMCX.US,D,20190425,000000,59.48,59.48,58.14,58.67,425830,0
+AMCX.US,D,20190426,000000,58.95,59.82,58.82,59.77,442584,0
+AMCX.US,D,20190429,000000,60,60.63,59.97,60.33,729979,0
+AMCX.US,D,20190430,000000,60.17,60.28,57.91,58.41,759476,0
+AMCX.US,D,20190501,000000,59,59.62,56.6,58.9,1291365,0
+AMCX.US,D,20190502,000000,57.05,58.98,55.58,57.36,1150832,0
+AMCX.US,D,20190503,000000,57.6,57.645,55.74,56.26,759665,0
+AMCX.US,D,20190506,000000,55.54,57.45,55.4,57.15,769905,0
+AMCX.US,D,20190507,000000,56.92,57.49,55.85,56.22,601863,0
+AMCX.US,D,20190508,000000,56.11,57,55.805,55.96,470406,0
+AMCX.US,D,20190509,000000,55.9,56.45,54.86,55.62,883654,0
+AMCX.US,D,20190510,000000,55.59,56.15,54.82,55.82,451675,0
+AMCX.US,D,20190513,000000,55,55.4199,53.465,54.39,1312688,0
+AMCX.US,D,20190514,000000,54.75,55,53.99,54.05,1218051,0
+AMCX.US,D,20190515,000000,53.63,54.69,53.51,54.34,967889,0
+AMCX.US,D,20190516,000000,54.52,55.66,54.04,55.05,648085,0
+AMCX.US,D,20190517,000000,54.6,55.61,54.6,55.45,593631,0
+AMCX.US,D,20190520,000000,55.53,55.655,54.95,55.37,916392,0
+AMCX.US,D,20190521,000000,55.57,55.98,55.24,55.3,335293,0
+AMCX.US,D,20190522,000000,54.97,55.37,54.5225,55.05,471918,0
+AMCX.US,D,20190523,000000,54.55,55.36,54.02,54.43,589323,0
+AMCX.US,D,20190524,000000,54.62,55.05,54.255,54.46,506643,0
+AMCX.US,D,20190528,000000,54.49,55.26,54.21,54.25,295043,0
+AMCX.US,D,20190529,000000,53.91,54.17,52.73,52.83,524670,0
+AMCX.US,D,20190530,000000,53.02,54.34,52.9,53.56,647286,0
+AMCX.US,D,20190531,000000,53.13,53.8,52.51,52.77,838698,0
+AMCX.US,D,20190603,000000,53.79,54.51,52.78,54.38,769641,0
+AMCX.US,D,20190604,000000,54.76,55.56,54.31,55.29,455689,0
+AMCX.US,D,20190605,000000,55.38,55.87,54.22,54.6,677791,0
+AMCX.US,D,20190606,000000,54.43,55.02,54.05,54.82,511249,0
+AMCX.US,D,20190607,000000,55.12,55.55,54.58,55.24,354181,0
+AMCX.US,D,20190610,000000,55.53,55.89,54.27,54.63,307766,0
+AMCX.US,D,20190611,000000,54.96,55.18,54.08,54.59,627386,0
+AMCX.US,D,20190612,000000,54.49,55.13,54.18,54.42,420843,0
+AMCX.US,D,20190613,000000,54.5,55.41,54.1,55.3,417795,0
+AMCX.US,D,20190614,000000,55.2,55.22,54.56,54.78,366030,0
+AMCX.US,D,20190617,000000,54.75,55.61,54.555,55.08,389810,0
+AMCX.US,D,20190618,000000,55.23,56.04,54.9,55.03,407556,0
+AMCX.US,D,20190619,000000,55.12,56.13,54.81,55.95,343946,0
+AMCX.US,D,20190620,000000,56.25,56.44,55.54,55.78,365078,0
+AMCX.US,D,20190621,000000,55.69,56.3,55.05,56.03,790392,0
+AMCX.US,D,20190624,000000,55.81,55.92,54.51,55,296854,0
+AMCX.US,D,20190625,000000,55.07,55.07,54.05,54.18,512446,0
+AMCX.US,D,20190626,000000,54.27,54.8,53.67,53.82,543080,0
+AMCX.US,D,20190627,000000,54.09,54.31,53.4912,54,524995,0
+AMCX.US,D,20190628,000000,54.04,55.12,54.04,54.49,638823,0
+AMCX.US,D,20190701,000000,55.3,55.74,54.47,54.8,403471,0
+AMCX.US,D,20190702,000000,54.91,55.245,54.26,55.06,334559,0
+AMCX.US,D,20190703,000000,55.24,55.875,55.01,55.48,206723,0
+AMCX.US,D,20190705,000000,55.48,56.29,55.37,56.16,250039,0
+AMCX.US,D,20190708,000000,56.02,56.24,55.38,55.88,268507,0
+AMCX.US,D,20190709,000000,55.74,56.3,55.54,55.95,316857,0
+AMCX.US,D,20190710,000000,56.01,56.61,55.605,55.96,317759,0
+AMCX.US,D,20190711,000000,56.09,56.68,55.94,56.42,278981,0
+AMCX.US,D,20190712,000000,56.39,57.04,56.19,56.7,379982,0
+AMCX.US,D,20190715,000000,56.65,56.96,55.67,56.18,367635,0
+AMCX.US,D,20190716,000000,56.18,56.89,56.12,56.17,383191,0
+AMCX.US,D,20190717,000000,56.19,56.36,55.13,55.17,262314,0
+AMCX.US,D,20190718,000000,55.31,55.4,54.355,54.6,261530,0
+AMCX.US,D,20190719,000000,54.57,54.96,54.27,54.3,302524,0
+AMCX.US,D,20190722,000000,54.39,54.755,52.17,52.36,704549,0
+AMCX.US,D,20190723,000000,52.38,52.93,51.1301,52.06,780137,0
+AMCX.US,D,20190724,000000,52.51,52.7,51.47,52.51,588943,0
+AMCX.US,D,20190725,000000,52.69,53.035,52.31,52.57,521916,0
+AMCX.US,D,20190726,000000,52.74,53,52.57,52.81,435223,0
+AMCX.US,D,20190729,000000,52.83,52.98,52.215,52.87,634201,0
+AMCX.US,D,20190730,000000,53.35,54.68,53.19,54.57,1065705,0
+AMCX.US,D,20190731,000000,52.77,54.449,51.26,53.38,1505707,0
+AMCX.US,D,20190801,000000,52.92,54.17,52.63,53.46,883583,0
+AMCX.US,D,20190802,000000,53.37,53.46,52.02,53.18,494492,0
+AMCX.US,D,20190805,000000,52.45,52.62,51.6,52.43,436576,0
+AMCX.US,D,20190806,000000,52.78,52.97,52.1,52.25,576386,0
+AMCX.US,D,20190807,000000,51.49,52.38,51.17,52.22,480096,0
+AMCX.US,D,20190808,000000,52.52,53.53,52.52,53.47,442804,0
+AMCX.US,D,20190809,000000,53.27,53.285,52.28,52.41,398559,0
+AMCX.US,D,20190812,000000,52.27,52.65,50.74,50.88,357668,0
+AMCX.US,D,20190813,000000,50.77,52.1,50.58,51.17,409899,0
+AMCX.US,D,20190814,000000,50.43,50.43,49.32,49.72,896475,0
+AMCX.US,D,20190815,000000,49.75,49.8,48.83,49.58,740524,0
+AMCX.US,D,20190816,000000,49.77,50.75,49.55,50.16,465193,0
+AMCX.US,D,20190819,000000,50.57,51.0628,50.38,50.43,351230,0
+AMCX.US,D,20190820,000000,50.25,50.36,48.96,49.49,622261,0
+AMCX.US,D,20190821,000000,49.91,49.91,48.86,49.66,371861,0
+AMCX.US,D,20190822,000000,49.93,50.58,49.92,50.23,338453,0
+AMCX.US,D,20190823,000000,49.77,50.47,48.9,49.09,497704,0
+AMCX.US,D,20190826,000000,49.76,50.24,49.05,49.11,390634,0
+AMCX.US,D,20190827,000000,49.39,49.39,48.17,48.2,343653,0
+AMCX.US,D,20190828,000000,48.06,48.56,47.68,47.9,338097,0
+AMCX.US,D,20190829,000000,48.09,49.2,48.09,48.64,266980,0
+AMCX.US,D,20190830,000000,48.81,49.03,48.31,48.5,419670,0
+AMCX.US,D,20190903,000000,48.05,48.21,46.31,46.74,659622,0
+AMCX.US,D,20190904,000000,47.25,47.32,46.7,47.23,373740,0
+AMCX.US,D,20190905,000000,47.64,49,47.34,48.94,375533,0
+AMCX.US,D,20190906,000000,48.93,49.34,48.56,48.72,363061,0
+AMCX.US,D,20190909,000000,49.15,49.42,48.75,49.16,296781,0
+AMCX.US,D,20190910,000000,49.13,51.22,49.13,51.05,826166,0
+AMCX.US,D,20190911,000000,51.5,52.46,50.32,52.45,631007,0
+AMCX.US,D,20190912,000000,52.35,52.35,50.46,50.61,445017,0
+AMCX.US,D,20190913,000000,50.59,51.2586,50.435,50.85,424903,0
+AMCX.US,D,20190916,000000,50.47,51.31,50.03,51.31,291464,0
+AMCX.US,D,20190917,000000,51.08,51.08,50.245,50.56,459374,0
+AMCX.US,D,20190918,000000,50.42,51.01,50.095,50.92,437646,0
+AMCX.US,D,20190919,000000,51.07,51.1,49,49.08,721983,0
+AMCX.US,D,20190920,000000,49.13,49.79,48.57,49.27,988355,0
+AMCX.US,D,20190923,000000,49.23,49.5,48.58,49.21,295999,0
+AMCX.US,D,20190924,000000,49.19,49.19,47,47.4,506805,0
+AMCX.US,D,20190925,000000,47.47,48.72,47.33,48.04,416882,0
+AMCX.US,D,20190926,000000,47.98,48,46.95,47.4,288174,0
+AMCX.US,D,20190927,000000,47.69,48.26,47.64,48.135,301627,0
+AMCX.US,D,20190930,000000,48.35,49.19,48.35,49.16,407161,0
+AMCX.US,D,20191001,000000,49.38,49.935,48.59,48.64,351630,0
+AMCX.US,D,20191002,000000,48.35,48.42,47.31,47.94,292401,0
+AMCX.US,D,20191003,000000,47.94,48.19,47.0553,48.14,271246,0
+AMCX.US,D,20191004,000000,48.34,48.85,48.0501,48.4,300003,0
+AMCX.US,D,20191007,000000,48.16,48.835,47.93,48.67,317790,0
+AMCX.US,D,20191008,000000,48.15,48.15,46.87,46.925,412880,0
+AMCX.US,D,20191009,000000,47.04,47.78,46.85,47.3,320444,0
+AMCX.US,D,20191010,000000,47.48,48.16,46.87,47.5,336450,0
+AMCX.US,D,20191011,000000,47.85,49.1009,47.52,48.4,442670,0
+AMCX.US,D,20191014,000000,46.3,47.69,45.98,47.24,554235,0
+AMCX.US,D,20191015,000000,46.98,47.62,46.605,47.25,402324,0
+AMCX.US,D,20191016,000000,47.17,47.83,46.82,47.52,378164,0
+AMCX.US,D,20191017,000000,47.79,48.41,46.93,47.88,321552,0
+AMCX.US,D,20191018,000000,47.75,47.97,47.4217,47.52,270401,0
+AMCX.US,D,20191021,000000,47.95,48.4577,47.52,47.58,481574,0
+AMCX.US,D,20191022,000000,47.56,48.43,47.04,48.33,679167,0
+AMCX.US,D,20191023,000000,48.46,48.5,47.53,47.67,339840,0
+AMCX.US,D,20191024,000000,47.5,47.5,44.52,45.34,662355,0
+AMCX.US,D,20191025,000000,45.56,47.29,45.56,46.74,608481,0
+AMCX.US,D,20191028,000000,47.045,47.49,46.66,46.8,345803,0
+AMCX.US,D,20191029,000000,45.09,46.065,44.56,44.96,484117,0
+AMCX.US,D,20191030,000000,44.46,44.81,43.57,43.85,769612,0
+AMCX.US,D,20191031,000000,45.98,45.98,40.8663,43.55,1085637,0
+AMCX.US,D,20191101,000000,43.53,43.89,42.66,43.08,668418,0
+AMCX.US,D,20191104,000000,43.43,43.71,41.06,41.4,1222033,0
+AMCX.US,D,20191105,000000,41.7,42,40.62,40.87,1205947,0
+AMCX.US,D,20191106,000000,40.75,41.12,39.53,40.67,777218,0
+AMCX.US,D,20191107,000000,41.13,42.23,41.1,41.5,815911,0
+AMCX.US,D,20191108,000000,41.51,41.855,40.51,41.41,640757,0
+AMCX.US,D,20191111,000000,41.27,42.34,41.2,41.75,499027,0
+AMCX.US,D,20191112,000000,41.32,41.5,40.4,40.53,578882,0
+AMCX.US,D,20191113,000000,40.17,40.31,39.23,39.24,578027,0
+AMCX.US,D,20191114,000000,39.14,40.21,39.1,39.62,427476,0
+AMCX.US,D,20191115,000000,39.68,39.995,39.43,39.65,470769,0
+AMCX.US,D,20191118,000000,39.45,40.13,39.12,40.06,527285,0
+AMCX.US,D,20191119,000000,40.14,40.63,39.34,40.25,529916,0
+AMCX.US,D,20191120,000000,39.88,40.24,38.6,38.83,814165,0
+AMCX.US,D,20191121,000000,39.06,39.13,38.41,38.62,393929,0
+AMCX.US,D,20191122,000000,38.64,40.03,38.45,39.82,1049700,0
+AMCX.US,D,20191125,000000,39.73,39.97,38.68,38.76,509264,0
+AMCX.US,D,20191126,000000,38.77,38.78,38.13,38.37,485454,0
+AMCX.US,D,20191127,000000,38.51,39.22,38.465,38.9,404913,0
+AMCX.US,D,20191129,000000,38.99,38.99,38.38,38.43,220852,0
+AMCX.US,D,20191202,000000,38.56,38.74,37.33,37.47,711200,0
+AMCX.US,D,20191203,000000,37.22,37.335,36.29,36.87,1268187,0
+AMCX.US,D,20191204,000000,37.08,38.23,36.93,37.69,678135,0
+AMCX.US,D,20191205,000000,37.8,38.54,37.7886,37.87,421569,0
+AMCX.US,D,20191206,000000,38.07,38.55,37.7,38.23,440639,0
+AMCX.US,D,20191209,000000,38.05,38.5,38.01,38.02,505708,0
+AMCX.US,D,20191210,000000,37.91,38.06,35.6,35.91,1099280,0
+AMCX.US,D,20191211,000000,36.26,37.48,35.979,36.86,593355,0
+AMCX.US,D,20191212,000000,37.02,37.88,36.88,37.46,821380,0
+AMCX.US,D,20191213,000000,37.55,38.17,37.02,37.39,808512,0
+AMCX.US,D,20191216,000000,37.76,38.36,37.22,37.25,721358,0
+AMCX.US,D,20191217,000000,37.24,37.53,36.74,37.07,1073459,0
+AMCX.US,D,20191218,000000,37.12,38.19,37.12,38.09,720979,0
+AMCX.US,D,20191219,000000,38.08,39.0799,38.0784,38.82,780787,0
+AMCX.US,D,20191220,000000,38.98,39.53,38.6121,39.47,1428326,0
+AMCX.US,D,20191223,000000,39.53,39.97,39.19,39.57,639150,0
+AMCX.US,D,20191224,000000,39.58,39.965,39.41,39.45,230241,0
+AMCX.US,D,20191226,000000,39.63,39.86,39.21,39.8,288281,0
+AMCX.US,D,20191227,000000,39.99,40.1,39.475,39.54,427040,0
+AMCX.US,D,20191230,000000,39.57,39.772,39.2705,39.41,407183,0
+AMCX.US,D,20191231,000000,39.29,39.9911,39.08,39.5,437012,0
+AMCX.US,D,20200102,000000,39.64,39.78,38.39,39.15,713237,0
+AMCX.US,D,20200103,000000,38.71,39.49,38.4353,39.36,474020,0
+AMCX.US,D,20200106,000000,39.21,40.33,39.0378,40.32,566928,0
+AMCX.US,D,20200107,000000,40.03,41.19,40.02,41.03,667704,0
+AMCX.US,D,20200108,000000,40.92,41.29,40.43,40.685,612483,0
+AMCX.US,D,20200109,000000,40.7,40.93,39.53,40.015,478020,0
+AMCX.US,D,20200110,000000,39.94,40.15,39.32,39.69,541236,0
+AMCX.US,D,20200113,000000,39.69,40.82,39.28,40.73,522855,0
+AMCX.US,D,20200114,000000,40.47,41.44,40.47,41.35,490087,0
+AMCX.US,D,20200115,000000,41.28,41.53,40.59,40.75,431789,0
+AMCX.US,D,20200116,000000,40.94,41.44,40.72,41.36,372148,0
+AMCX.US,D,20200117,000000,41.45,42.3,41.27,42.25,497965,0
+AMCX.US,D,20200121,000000,42.17,42.63,41.845,42.35,479891,0
+AMCX.US,D,20200122,000000,42.25,42.35,41.15,41.21,471785,0
+AMCX.US,D,20200123,000000,41.02,41.03,38.78,38.85,709300,0
+AMCX.US,D,20200124,000000,38.69,38.78,36.9,38.25,812799,0
+AMCX.US,D,20200127,000000,37.56,38.07,37.26,37.72,529476,0
+AMCX.US,D,20200128,000000,37.88,38.3,37.58,38.18,308568,0
+AMCX.US,D,20200129,000000,38.35,38.52,36.82,37.23,508667,0
+AMCX.US,D,20200130,000000,37.01,37.67,36.36,37.6,381931,0
+AMCX.US,D,20200131,000000,37.37,37.45,36.41,36.59,531675,0
+AMCX.US,D,20200203,000000,37.01,37.19,36.39,36.56,500976,0
+AMCX.US,D,20200204,000000,36.9,37.585,36.76,37.425,506748,0
+AMCX.US,D,20200205,000000,37.9,39.03,37.8082,38.68,482081,0
+AMCX.US,D,20200206,000000,38.83,38.83,37.87,37.99,588399,0
+AMCX.US,D,20200207,000000,37.9,38.15,37.11,37.69,412032,0
+AMCX.US,D,20200210,000000,37.57,37.8579,37.09,37.4,231607,0
+AMCX.US,D,20200211,000000,37.65,38.14,37.36,38,329874,0
+AMCX.US,D,20200212,000000,38.35,39.19,37.3986,38.24,455013,0
+AMCX.US,D,20200213,000000,38.02,38.35,37.72,38.04,297899,0
+AMCX.US,D,20200214,000000,38.01,38.215,37.33,37.79,210277,0
+AMCX.US,D,20200218,000000,37.75,38.055,36.97,37.29,415271,0
+AMCX.US,D,20200219,000000,37.47,37.58,37.1,37.33,795978,0
+AMCX.US,D,20200220,000000,37.15,37.15,35.98,36.3,687776,0
+AMCX.US,D,20200221,000000,35.94,36.21,35,35.05,1188340,0
+AMCX.US,D,20200224,000000,34.1,34.81,33.415,34.26,857913,0
+AMCX.US,D,20200225,000000,36.32,36.32,32.84,33.06,1149698,0
+AMCX.US,D,20200226,000000,31.01,32.5516,28.37,30.45,3433110,0
+AMCX.US,D,20200227,000000,29.57,29.625,27.5401,28.3,2333534,0
+AMCX.US,D,20200228,000000,28,31.73,27.84,31,2059313,0
+AMCX.US,D,20200302,000000,30.9,32.34,29.9,31.07,1386403,0
+AMCX.US,D,20200303,000000,31.08,31.34,29.09,30.01,1054420,0
+AMCX.US,D,20200304,000000,30.54,30.54,28.37,28.98,873686,0
+AMCX.US,D,20200305,000000,28.35,28.57,27.09,27.35,1017356,0
+AMCX.US,D,20200306,000000,26.44,28.105,26.17,27.33,1132272,0
+AMCX.US,D,20200309,000000,25.4,26.77,25,26.01,1709160,0
+AMCX.US,D,20200310,000000,26.66,28.645,26.37,27.8,1383578,0
+AMCX.US,D,20200311,000000,27.13,28.29,26.325,27.25,1076405,0
+AMCX.US,D,20200312,000000,25.96,27.54,24.11,25.345,1193752,0
+AMCX.US,D,20200313,000000,26.76,28,24.72,27.94,961942,0
+AMCX.US,D,20200316,000000,25.31,28.06,23.75,28.06,1074864,0
+AMCX.US,D,20200317,000000,28.44,29.6,25.7,25.85,1325214,0
+AMCX.US,D,20200318,000000,24.6,25.87,22.83,25.77,1142076,0
+AMCX.US,D,20200319,000000,25.59,30.18,24.31,27.93,1199510,0
+AMCX.US,D,20200320,000000,28.3,29.2016,24.02,24.73,1294792,0
+AMCX.US,D,20200323,000000,24.75,25.3,21.026,22.29,1091313,0
+AMCX.US,D,20200324,000000,23.53,26.28,23.4,25.67,902301,0
+AMCX.US,D,20200325,000000,25.85,27.28,24.44,24.76,1151791,0
+AMCX.US,D,20200326,000000,25.16,26.68,24.4,25.85,797446,0
+AMCX.US,D,20200327,000000,24.98,25.65,23.74,24.83,650686,0
+AMCX.US,D,20200330,000000,24.6,26.79,23,26.18,869811,0
+AMCX.US,D,20200331,000000,26.11,27.11,24.13,24.31,1218963,0
+AMCX.US,D,20200401,000000,23.55,25.26,22.07,22.44,1252017,0
+AMCX.US,D,20200402,000000,22.2,24.29,21.755,22.3,940200,0
+AMCX.US,D,20200403,000000,22.22,22.5,19.62,20.58,1057634,0
+AMCX.US,D,20200406,000000,21.93,23.44,20.88,22.65,740898,0
+AMCX.US,D,20200407,000000,23.79,25.33,22.9,23.35,848575,0
+AMCX.US,D,20200408,000000,23.72,25.47,23.0868,24.46,704205,0
+AMCX.US,D,20200409,000000,25.03,26.4573,23.78,24.5,927941,0
+AMCX.US,D,20200413,000000,23.95,24.735,23,24.5,822802,0
+AMCX.US,D,20200414,000000,24.9,25.5291,23.3,24.07,794899,0
+AMCX.US,D,20200415,000000,22.92,23.49,21.63,23.1,640552,0
+AMCX.US,D,20200416,000000,23.01,23.64,22.39,23.2,603122,0
+AMCX.US,D,20200417,000000,24.17,24.625,23.612,24.37,557508,0
+AMCX.US,D,20200420,000000,23.75,24.44,23.18,24.08,439007,0
+AMCX.US,D,20200421,000000,23.41,23.86,22.44,22.67,405498,0
+AMCX.US,D,20200422,000000,23,23.44,21.45,21.48,463416,0
+AMCX.US,D,20200423,000000,21.67,22.71,21.01,21.49,725085,0
+AMCX.US,D,20200424,000000,21.57,22.82,20.03,21.19,786674,0
+AMCX.US,D,20200427,000000,21.28,23.89,21.28,23.61,612796,0
+AMCX.US,D,20200428,000000,24.57,25.61,23.57,24.76,827168,0
+AMCX.US,D,20200429,000000,25.33,26.75,25.305,26.67,952841,0
+AMCX.US,D,20200430,000000,25.96,26,23.825,23.85,914648,0
+AMCX.US,D,20200501,000000,23.42,24.4,23,24.04,648815,0
+AMCX.US,D,20200504,000000,23.82,24.07,22.64,23.9,639449,0
+AMCX.US,D,20200505,000000,21.5,25.19,21.5,22.87,1628140,0
+AMCX.US,D,20200506,000000,22.96,24.46,22.87,24.01,1229565,0
+AMCX.US,D,20200507,000000,24.36,25.65,24,24.12,720583,0
+AMCX.US,D,20200508,000000,24.61,26.13,24.5622,26.03,659413,0
+AMCX.US,D,20200511,000000,25.77,26.02,25.13,25.34,657118,0
+AMCX.US,D,20200512,000000,25.41,31.11,25.38,28.34,4385773,0
+AMCX.US,D,20200513,000000,28.5,28.6,25.18,26.14,2101442,0
+AMCX.US,D,20200514,000000,25.51,27.9,25.26,27.845,1309842,0
+AMCX.US,D,20200515,000000,27.89,28.64,27.29,27.58,1030923,0
+AMCX.US,D,20200518,000000,28.24,28.91,27.74,27.89,896954,0
+AMCX.US,D,20200519,000000,27.78,29.01,27.34,28.45,671633,0
+AMCX.US,D,20200520,000000,29.11,30.53,29.11,30.26,940867,0
+AMCX.US,D,20200521,000000,30,30.865,30,30.71,617291,0
+AMCX.US,D,20200522,000000,30.52,31,29.06,29.16,815473,0
+AMCX.US,D,20200526,000000,30.38,30.38,29.255,29.91,887395,0
+AMCX.US,D,20200527,000000,30.19,31.22,29.76,30.02,991344,0
+AMCX.US,D,20200528,000000,30.14,30.28,28.39,28.61,602718,0
+AMCX.US,D,20200529,000000,28.32,28.81,27.74,28.27,640158,0
+AMCX.US,D,20200601,000000,28.52,30.34,28.35,29.89,739150,0
+AMCX.US,D,20200602,000000,30.03,30.68,28.975,29.57,838076,0
+AMCX.US,D,20200603,000000,30.25,32.3,29.9,31.8,829144,0
+AMCX.US,D,20200604,000000,31.55,32.33,30.92,32.16,794909,0
+AMCX.US,D,20200605,000000,33.62,34.46,33.05,33.31,1008430,0
+AMCX.US,D,20200608,000000,33.94,34.45,33.54,34.23,811034,0
+AMCX.US,D,20200609,000000,33.79,33.79,31.215,31.34,907322,0
+AMCX.US,D,20200610,000000,31.29,31.29,29.76,29.88,815003,0
+AMCX.US,D,20200611,000000,28.43,29.14,27.73,28.33,917490,0
+AMCX.US,D,20200612,000000,29.52,29.54,26.97,27.89,862896,0
+AMCX.US,D,20200615,000000,26.92,30.4825,26.75,29.35,872877,0
+AMCX.US,D,20200616,000000,30.66,30.66,27.4516,27.76,1108389,0
+AMCX.US,D,20200617,000000,27.64,27.64,26.25,26.49,1215175,0
+AMCX.US,D,20200618,000000,26.19,27.33,25.85,27.02,1127240,0
+AMCX.US,D,20200619,000000,27.45,27.88,26.125,26.62,1505708,0
+AMCX.US,D,20200622,000000,26.65,27.4,25.98,26.93,792849,0
+AMCX.US,D,20200623,000000,27.31,27.36,26.33,26.38,1042368,0
+AMCX.US,D,20200624,000000,26.06,26.07,24.59,25.15,1295587,0
+AMCX.US,D,20200625,000000,24.99,24.99,23.83,24.4,1091947,0
+AMCX.US,D,20200626,000000,24.04,24.52,22.45,22.64,5407101,0
+AMCX.US,D,20200629,000000,22.87,23.73,22.55,23.42,1530715,0
+AMCX.US,D,20200630,000000,23.021,23.78,22.7,23.39,1008284,0
+AMCX.US,D,20200701,000000,23.14,24.32,23.05,23.41,1210019,0
+AMCX.US,D,20200702,000000,23.88,24.04,23.035,23.16,805562,0
+AMCX.US,D,20200706,000000,23.62,23.92,22.68,23.22,732150,0
+AMCX.US,D,20200707,000000,22.86,23.1,22.24,22.59,1260376,0
+AMCX.US,D,20200708,000000,22.38,22.38,21.63,21.92,1053859,0
+AMCX.US,D,20200709,000000,21.77,24.75,20.54,23.36,5801297,0
+AMCX.US,D,20200710,000000,23.29,24.45,22.85,24.35,1626372,0
+AMCX.US,D,20200713,000000,24.12,25.64,23.85,24.71,1268710,0
+AMCX.US,D,20200714,000000,24.39,25.39,23.9,24.56,681923,0
+AMCX.US,D,20200715,000000,25.33,26.04,24.99,25.6,831150,0
+AMCX.US,D,20200716,000000,25.7,27.01,25.36,26.32,1058816,0
+AMCX.US,D,20200717,000000,26.23,26.41,24.73,24.92,1011449,0
+AMCX.US,D,20200720,000000,24.9,25.07,24.02,24.24,535005,0
+AMCX.US,D,20200721,000000,24.59,25.25,24.31,24.48,652606,0
+AMCX.US,D,20200722,000000,24.34,24.92,24.24,24.59,364150,0
+AMCX.US,D,20200723,000000,24.48,25.11,24.09,24.9,502540,0
+AMCX.US,D,20200724,000000,24.98,25.74,24.73,24.87,482949,0
+AMCX.US,D,20200727,000000,24.59,24.59,23.97,24.18,331746,0
+AMCX.US,D,20200728,000000,24.08,24.7,24.03,24.11,383809,0
+AMCX.US,D,20200729,000000,24.21,24.24,23.12,23.41,515932,0
+AMCX.US,D,20200730,000000,23.15,23.5,22.54,23.44,530648,0
+AMCX.US,D,20200731,000000,23.27,23.29,22.21,23.1,826487,0
+AMCX.US,D,20200803,000000,23.13,23.96,22.47,23.93,684985,0
+AMCX.US,D,20200804,000000,23.32,25.1328,22.14,24.43,1963784,0
+AMCX.US,D,20200805,000000,24.7,24.73,22.635,22.69,1218645,0
+AMCX.US,D,20200806,000000,22.86,24.31,22.81,23.55,1177363,0
+AMCX.US,D,20200807,000000,23.71,23.83,23.12,23.595,935768,0
+AMCX.US,D,20200810,000000,23.85,24.35,23.53,23.98,750768,0
+AMCX.US,D,20200811,000000,24.34,26.29,24.34,25.33,1513932,0
+AMCX.US,D,20200812,000000,25.71,25.775,24.03,25.02,972125,0
+AMCX.US,D,20200813,000000,24.73,25.27,24.49,24.89,455963,0
+AMCX.US,D,20200814,000000,25,26.01,24.72,25.2,548477,0
+AMCX.US,D,20200817,000000,25.2,25.2,24.13,24.63,515921,0
+AMCX.US,D,20200818,000000,24.89,24.89,24.18,24.43,448106,0
+AMCX.US,D,20200819,000000,24.46,25.09,24.32,24.74,632946,0
+AMCX.US,D,20200820,000000,24.41,24.56,23.85,24.31,484624,0
+AMCX.US,D,20200821,000000,24.38,24.64,24,24.51,645725,0
+AMCX.US,D,20200824,000000,24.62,25.65,24.61,25.56,544823,0
+AMCX.US,D,20200825,000000,25.59,25.79,24.89,25.2,377350,0
+AMCX.US,D,20200826,000000,25.2,25.5,24.935,25.04,491245,0
+AMCX.US,D,20200827,000000,25.03,25.67,24.79,25.16,392792,0
+AMCX.US,D,20200828,000000,25.27,25.55,25.0573,25.39,335832,0
+AMCX.US,D,20200831,000000,25.32,25.36,24.27,24.29,460736,0
+AMCX.US,D,20200901,000000,24.27,24.46,22.83,22.895,946706,0
+AMCX.US,D,20200902,000000,23,23.12,21.69,22.81,1313355,0
+AMCX.US,D,20200903,000000,22.97,23.38,21.78,22.29,1393301,0
+AMCX.US,D,20200904,000000,22.53,23.36,22,23.21,1050005,0
+AMCX.US,D,20200908,000000,23.01,23.13,22.22,22.43,636792,0
+AMCX.US,D,20200909,000000,22.61,22.61,21.81,22.25,730460,0
+AMCX.US,D,20200910,000000,22.29,22.525,21.125,21.22,818001,0
+AMCX.US,D,20200911,000000,21.24,21.3899,20.295,20.86,727781,0
+AMCX.US,D,20200914,000000,21.01,22.78,20.95,22.5,1532311,0
+AMCX.US,D,20200915,000000,22.26,22.37,20.75,20.77,1663720,0
+AMCX.US,D,20200916,000000,24.5,25.37,24,25.18,7905221,0
+AMCX.US,D,20200917,000000,24.77,25.33,24.63,25.28,1814862,0
+AMCX.US,D,20200918,000000,25.02,25.29,24.71,24.98,1475730,0
+AMCX.US,D,20200921,000000,24.76,24.82,24.2,24.51,1679119,0
+AMCX.US,D,20200922,000000,24.69,25,24.31,24.49,1713757,0
+AMCX.US,D,20200923,000000,24.47,24.67,23.8,23.8,2692253,0
+AMCX.US,D,20200924,000000,23.77,24.06,23.44,23.66,921010,0
+AMCX.US,D,20200925,000000,23.56,24.26,23.55,24.19,708400,0
+AMCX.US,D,20200928,000000,24.52,24.92,24.44,24.72,838797,0
+AMCX.US,D,20200929,000000,24.67,24.96,24.02,24.6,1128036,0
+AMCX.US,D,20200930,000000,24.76,25.03,24.6,24.71,801565,0
+AMCX.US,D,20201001,000000,24.63,25.04,24.02,24.26,1637013,0
+AMCX.US,D,20201002,000000,23.88,24.28,23.68,24.05,2017961,0
+AMCX.US,D,20201005,000000,24.31,24.63,23.37,23.69,1228548,0
+AMCX.US,D,20201006,000000,23.9,24.2,23.61,23.63,1331209,0
+AMCX.US,D,20201007,000000,23.83,24.25,23.83,23.89,1065215,0
+AMCX.US,D,20201008,000000,24.11,24.36,23.85,24,2269485,0
+AMCX.US,D,20201009,000000,24.21,24.25,23.7101,23.75,2151795,0
+AMCX.US,D,20201012,000000,23.79,24.595,23.79,24.58,1913742,0
+AMCX.US,D,20201013,000000,24.58,24.695,24.17,24.45,3481335,0
+AMCX.US,D,20201014,000000,24.695,24.695,23.7,23.74,3306010,0
+AMCX.US,D,20201015,000000,22.7,22.75,21.8,22.62,7670641,0
+AMCX.US,D,20201016,000000,22.64,23.61,22.31,23.275,4097672,0
+AMCX.US,D,20201019,000000,22.69,24.14,22.63,23,1972436,0
+AMCX.US,D,20201020,000000,23.26,23.46,23.0445,23.14,1028967,0
+AMCX.US,D,20201021,000000,23.07,24.665,22.67,24.51,2122630,0
+AMCX.US,D,20201022,000000,24.72,24.99,23.69,23.91,921902,0
+AMCX.US,D,20201023,000000,24,24.13,23.19,23.36,1199785,0
+AMCX.US,D,20201026,000000,23.18,23.24,22.45,22.76,2102714,0
+AMCX.US,D,20201027,000000,22.47,22.47,21.52,21.99,2225333,0
+AMCX.US,D,20201028,000000,21.52,21.62,20.94,20.97,1577278,0
+AMCX.US,D,20201029,000000,20.72,21.51,20.16,21.31,1474408,0
+AMCX.US,D,20201030,000000,21.38,21.5952,20.48,21.25,1628935,0
+AMCX.US,D,20201102,000000,22,23.02,21.5,22.63,1654726,0
+AMCX.US,D,20201103,000000,22.96,23.81,22.768,23.02,1603945,0
+AMCX.US,D,20201104,000000,22.51,23.67,22.26,23.26,926784,0
+AMCX.US,D,20201105,000000,23.14,23.85,22.89,23.73,1134281,0
+AMCX.US,D,20201106,000000,23.82,24,23.33,23.89,1106881,0
+AMCX.US,D,20201109,000000,25.47,26.565,24.315,24.97,1984881,0
+AMCX.US,D,20201110,000000,25.35,26.45,24.81,26.34,1074294,0
+AMCX.US,D,20201111,000000,26.23,26.45,25.23,25.55,1152545,0
+AMCX.US,D,20201112,000000,25.34,25.6662,24.7783,24.86,584256,0
+AMCX.US,D,20201113,000000,25.29,26.37,24.885,26.36,909813,0
+AMCX.US,D,20201116,000000,26.98,28.52,26.8,28.39,1182292,0
+AMCX.US,D,20201117,000000,28.07,30.13,27.34,29.53,1894842,0
+AMCX.US,D,20201118,000000,29.58,30.61,28.91,28.98,1453426,0
+AMCX.US,D,20201119,000000,28.64,29.03,27.865,29,653239,0
+AMCX.US,D,20201120,000000,29.05,30.15,28.96,30.12,1301522,0
+AMCX.US,D,20201123,000000,30,31.45,29.8,31.32,1519079,0
+AMCX.US,D,20201124,000000,31.79,33.06,31.48,32.99,953755,0
+AMCX.US,D,20201125,000000,33.2,33.68,32.34,33.15,1257165,0
+AMCX.US,D,20201127,000000,35.03,35.82,33.97,34.11,2702888,0
+AMCX.US,D,20201130,000000,33.34,34.5,32.91,32.97,2002074,0
+AMCX.US,D,20201201,000000,34.03,34.23,31.8,32.36,6780438,0
+AMCX.US,D,20201202,000000,32.05,32.68,31.3,32.42,669004,0
+AMCX.US,D,20201203,000000,32.55,33.09,31.88,32.4,641784,0
+AMCX.US,D,20201204,000000,32.66,33.36,32.09,33.03,493798,0
+AMCX.US,D,20201207,000000,32.86,33.3,32,32.11,510391,0
+AMCX.US,D,20201208,000000,31.275,32.14,30.89,31.07,591342,0
+AMCX.US,D,20201209,000000,31.37,32.81,31.21,32.39,744223,0
+AMCX.US,D,20201210,000000,31.74,32.92,31.59,32.73,545353,0
+AMCX.US,D,20201211,000000,32.66,33.33,32,32.18,838375,0
+AMCX.US,D,20201214,000000,32.89,33.1,31.65,32.31,472529,0
+AMCX.US,D,20201215,000000,32.7,33.14,31.87,32.85,438087,0
+AMCX.US,D,20201216,000000,32.89,32.945,31.95,31.96,673785,0
+AMCX.US,D,20201217,000000,31.94,32.55,31.16,32.4,590894,0
+AMCX.US,D,20201218,000000,32.47,32.47,31.5,32.07,2167385,0
+AMCX.US,D,20201221,000000,32.07,32.07,30.91,31.69,590343,0
+AMCX.US,D,20201222,000000,31.99,31.99,30.47,31.51,526116,0
+AMCX.US,D,20201223,000000,31.9,33.9,31.89,33.735,918296,0
+AMCX.US,D,20201224,000000,33.62,33.76,32.81,32.93,309241,0
+AMCX.US,D,20201228,000000,33.1,35.1,32.73,34.2,3000617,0
+AMCX.US,D,20201229,000000,33.99,34.93,33.715,34.89,707042,0
+AMCX.US,D,20201230,000000,35.28,35.71,34.8813,35.47,582390,0
+AMCX.US,D,20201231,000000,35.37,36.57,35.22,35.77,912026,0
+AMCX.US,D,20210104,000000,35.83,36.3595,34.58,35.6,731904,0
+AMCX.US,D,20210105,000000,35.63,36.42,35,36.14,472745,0
+AMCX.US,D,20210106,000000,36.75,38.68,36.59,37.99,987848,0
+AMCX.US,D,20210107,000000,38.5,38.92,37.61,38.65,712305,0
+AMCX.US,D,20210108,000000,38.91,39.34,37.86,39.18,469472,0
+AMCX.US,D,20210111,000000,38.89,40.74,38.03,39.99,871684,0
+AMCX.US,D,20210112,000000,40.13,41.91,40,41.11,800800,0
+AMCX.US,D,20210113,000000,40.61,42.15,40.21,41.49,1305388,0
+AMCX.US,D,20210114,000000,41.86,43.7,41.14,42.95,1839766,0
+AMCX.US,D,20210115,000000,41.96,42.87,41.01,42.05,480888,0
+AMCX.US,D,20210119,000000,42.47,43.79,42.0501,43.69,789268,0
+AMCX.US,D,20210120,000000,44.09,44.62,42.72,43,745673,0
+AMCX.US,D,20210121,000000,43.06,43.93,42,43.09,703769,0
+AMCX.US,D,20210122,000000,42.5,50.33,41.77,49.38,1914953,0
+AMCX.US,D,20210125,000000,50.88,58.33,50.32,54.41,7074747,0
+AMCX.US,D,20210126,000000,55.18,61,54.02,59.83,3257697,0
+AMCX.US,D,20210127,000000,64.9,73,46.55,48.27,8069792,0
+AMCX.US,D,20210128,000000,52.86,55.32,46.8,47.74,6244239,0
+AMCX.US,D,20210129,000000,48.7203,53.19,48.08,49.42,2068499,0
+AMCX.US,D,20210201,000000,49.34,52.25,46.55,51.67,1631966,0
+AMCX.US,D,20210202,000000,50.31,50.9978,45.24,45.79,2145319,0
+AMCX.US,D,20210203,000000,46.1146,47.56,45.15,47,1005000,0
+AMCX.US,D,20210204,000000,46.75,46.8,44.14,44.81,785286,0
+AMCX.US,D,20210205,000000,45.15,47.43,44.54,46.87,788032,0
+AMCX.US,D,20210208,000000,45.8631,47.77,45.8631,47.22,382590,0
+AMCX.US,D,20210209,000000,46.69,46.8939,45.24,46.45,644250,0
+AMCX.US,D,20210210,000000,46.99,47.76,45,47.44,596948,0
+AMCX.US,D,20210211,000000,47.68,47.68,45.16,47.18,660025,0
+AMCX.US,D,20210212,000000,47.05,49.97,46.0501,49.55,862963,0
+AMCX.US,D,20210216,000000,49.6,51.51,48.93,49.86,610938,0
+AMCX.US,D,20210217,000000,49.8,51.42,48.49,51.16,674072,0
+AMCX.US,D,20210218,000000,50.76,52.51,50.1,50.48,476882,0
+AMCX.US,D,20210219,000000,50.63,51.53,49.76,50.27,405518,0
+AMCX.US,D,20210222,000000,51.68,55.74,50.7336,53.85,1075547,0
+AMCX.US,D,20210223,000000,51.92,51.92,49.9,51.92,578075,0
+AMCX.US,D,20210224,000000,52.4,54.845,52.15,54.31,528390,0
+AMCX.US,D,20210225,000000,55.31,55.99,52.23,53.07,935344,0
+AMCX.US,D,20210226,000000,57,70.71,56.5,65.59,3359235,0
+AMCX.US,D,20210301,000000,65.3,72.95,63.7694,71.13,1506232,0
+AMCX.US,D,20210302,000000,69.29,72.411,66.77,67.14,1434106,0
+AMCX.US,D,20210303,000000,69.13,74.05,68.3379,68.74,1099873,0
+AMCX.US,D,20210304,000000,69.07,71.99,66.17,68.15,1256232,0
+AMCX.US,D,20210305,000000,67.39,69.75,66.17,69.07,775803,0
+AMCX.US,D,20210308,000000,69.64,75.15,64.98,74.37,1288567,0
+AMCX.US,D,20210309,000000,74.06,74.99,69.13,71.28,794238,0
+AMCX.US,D,20210310,000000,68.6,72.38,66.78,71.33,841116,0
+AMCX.US,D,20210311,000000,71,73.87,70.295,73.6,806438,0
+AMCX.US,D,20210312,000000,73.84,78.99,72.16,78.63,991029,0
+AMCX.US,D,20210315,000000,78,83.63,76,76.17,930292,0
+AMCX.US,D,20210316,000000,76.13,79.41,75.22,76.31,473966,0
+AMCX.US,D,20210317,000000,75.13,75.13,70.32,72.57,771650,0
+AMCX.US,D,20210318,000000,71.56,73.05,69.69,70.01,538421,0
+AMCX.US,D,20210319,000000,69.53,71.94,68.98,69.27,886101,0
+AMCX.US,D,20210322,000000,69.69,69.9,67.3,69.19,498244,0
+AMCX.US,D,20210323,000000,67.63,67.905,64.39,64.74,531070,0
+AMCX.US,D,20210324,000000,65.31,65.89,60.37,60.51,680765,0
+AMCX.US,D,20210325,000000,59.94,61.64,58.333,60.87,495630,0
+AMCX.US,D,20210326,000000,59,59.94,49.2,54.01,2522020,0
+AMCX.US,D,20210329,000000,54.87,56.51,51.08,52.5,1023412,0
+AMCX.US,D,20210330,000000,53.39,55,52,53.76,598961,0
+AMCX.US,D,20210331,000000,53.55,54.785,52.39,53.16,653408,0
+AMCX.US,D,20210401,000000,53.48,54.67,52.84,53.56,500423,0
+AMCX.US,D,20210405,000000,53.63,54.02,50.39,51.8,626325,0
+AMCX.US,D,20210406,000000,52.27,54.41,52.2,53.67,479459,0
+AMCX.US,D,20210407,000000,53.69,54.06,50.67,52.19,466094,0
+AMCX.US,D,20210408,000000,52.17,52.21,50.5,51.48,320208,0
+AMCX.US,D,20210409,000000,51.47,52.3505,50.8,51.62,289234,0
+AMCX.US,D,20210412,000000,52.16,52.58,50.96,51.74,420342,0
+AMCX.US,D,20210413,000000,52.14,53.5,51.26,52.39,459319,0
+AMCX.US,D,20210414,000000,51.83,54.22,51.06,53.08,566981,0
+AMCX.US,D,20210415,000000,53.61,53.9,50.75,51.64,404647,0
+AMCX.US,D,20210416,000000,52.36,53.76,51.6701,52.86,343258,0
+AMCX.US,D,20210419,000000,52.86,53.66,51.25,52.29,538753,0
+AMCX.US,D,20210420,000000,51.59,52.19,50.42,51.31,534772,0
+AMCX.US,D,20210421,000000,50.9,53.15,50.43,52.06,501646,0
+AMCX.US,D,20210422,000000,52.7,53.3,50.97,52,378044,0
+AMCX.US,D,20210423,000000,52.25,53.45,51.44,52.54,314438,0
+AMCX.US,D,20210426,000000,53.2022,53.35,50.55,52.31,283998,0
+AMCX.US,D,20210427,000000,52.81,53.99,52.43,53,277959,0
+AMCX.US,D,20210428,000000,53,53.19,51.99,52.73,215663,0
+AMCX.US,D,20210429,000000,53.1,53.29,50.49,51.15,365648,0
+AMCX.US,D,20210430,000000,50.81,51.19,50,50.28,528385,0
+AMCX.US,D,20210503,000000,50.62,50.7,47.92,47.94,841774,0
+AMCX.US,D,20210504,000000,47.5,47.675,46.19,47.06,654149,0
+AMCX.US,D,20210505,000000,47.57,47.6,44.98,45.15,932747,0
+AMCX.US,D,20210506,000000,45.77,46.03,44.55,45.55,368838,0
+AMCX.US,D,20210507,000000,46.86,49.435,45.27,47.22,513035,0
+AMCX.US,D,20210510,000000,45.98,48.49,45.98,47.26,472860,0
+AMCX.US,D,20210511,000000,46.74,47.945,45.3,47.91,287142,0
+AMCX.US,D,20210512,000000,47.75,48.265,45.63,46.08,325534,0
+AMCX.US,D,20210513,000000,46.44,48.61,46.31,47.45,476276,0
+AMCX.US,D,20210514,000000,48.52,49.36,47.71,49.22,385946,0
+AMCX.US,D,20210517,000000,50.77,50.99,47.05,47.53,504519,0
+AMCX.US,D,20210518,000000,47.54,48.81,47.05,48.01,321532,0
+AMCX.US,D,20210519,000000,47.14,49.165,47.1,49.02,288104,0
+AMCX.US,D,20210520,000000,49.2,50.14,48.77,49.93,302710,0
+AMCX.US,D,20210521,000000,50.28,51.75,49.68,50.97,526114,0
+AMCX.US,D,20210524,000000,51.61,51.71,49.99,50.42,482782,0
+AMCX.US,D,20210525,000000,50.36,51.91,49.82,49.89,400723,0
+AMCX.US,D,20210526,000000,50.03,51.95,50.03,51.73,279521,0
+AMCX.US,D,20210527,000000,52.34,53.5,51.97,53.31,490300,0
+AMCX.US,D,20210528,000000,53.83,53.9,52.88,53.68,501515,0
+AMCX.US,D,20210601,000000,54.1,54.26,52.98,54.25,457488,0
+AMCX.US,D,20210602,000000,54.73,55.37,53.895,55.32,724654,0
+AMCX.US,D,20210603,000000,55.09,56.97,54.41,56.77,981440,0
+AMCX.US,D,20210604,000000,56.62,67.4,56.62,66.8,3026570,0
+AMCX.US,D,20210607,000000,68.17,70.05,65.34,70,1339552,0
+AMCX.US,D,20210608,000000,68.7,72.1,68.68,71.43,988934,0
+AMCX.US,D,20210609,000000,71.02,72.8,66.02,66.16,844820,0
+AMCX.US,D,20210610,000000,66.24,66.96,62.865,63.05,457605,0
+AMCX.US,D,20210611,000000,63.7,65.06,62.88,64.97,311630,0
+AMCX.US,D,20210614,000000,64.71,65.88,63.99,65.1,426890,0
+AMCX.US,D,20210615,000000,65.12,65.96,62.445,63.35,448120,0
+AMCX.US,D,20210616,000000,63.29,64.79,62.585,64.43,363551,0
+AMCX.US,D,20210617,000000,63.99,64.8,60.51,61.62,479632,0
+AMCX.US,D,20210618,000000,60.31,61.91,59.54,61.44,706555,0
+AMCX.US,D,20210621,000000,62.14,62.89,60.7,61.26,371189,0
+AMCX.US,D,20210622,000000,61.42,63.37,59.97,62.78,398786,0
+AMCX.US,D,20210623,000000,62.69,65.23,62.63,64.31,335409,0
+AMCX.US,D,20210624,000000,64.42,65.41,63.77,64.96,228280,0
+AMCX.US,D,20210625,000000,65.28,66.22,64.51,65.15,612473,0
+AMCX.US,D,20210628,000000,64.89,66.98,64.54,66.73,325285,0
+AMCX.US,D,20210629,000000,66.73,67.87,66.23,66.73,223140,0
+AMCX.US,D,20210630,000000,66.69,67.45,66.0042,66.8,294037,0
+AMCX.US,D,20210701,000000,67.11,68,65.77,65.99,425181,0
+AMCX.US,D,20210702,000000,66.31,67.47,65.0032,66.86,288881,0
+AMCX.US,D,20210706,000000,66.83,66.83,61.72,61.84,386390,0
+AMCX.US,D,20210707,000000,61.09,62.04,59.74,60.97,255652,0
+AMCX.US,D,20210708,000000,59.55,60.514,57.28,58.86,304093,0
+AMCX.US,D,20210709,000000,60.04,61.05,59.55,60.92,180061,0
+AMCX.US,D,20210712,000000,60.08,63.21,59.53,62.71,420229,0
+AMCX.US,D,20210713,000000,61.98,62.58,58.8,58.98,334232,0
+AMCX.US,D,20210714,000000,59.35,59.5,57.17,57.48,216882,0
+AMCX.US,D,20210715,000000,57.57,58.27,54.67,55.54,243565,0
+AMCX.US,D,20210716,000000,56.16,56.99,54.6,55.01,293110,0
+AMCX.US,D,20210719,000000,53.585,54.9065,52.69,53.07,372733,0
+AMCX.US,D,20210720,000000,53.51,54.77,52.75,54.36,234590,0
+AMCX.US,D,20210721,000000,54.99,57.98,54.8,56.54,309853,0
+AMCX.US,D,20210722,000000,54.85,54.85,52.81,53.43,337153,0
+AMCX.US,D,20210723,000000,53.98,54.44,51.64,52.23,344754,0
+AMCX.US,D,20210726,000000,52.96,55.05,52.66,54.65,280210,0
+AMCX.US,D,20210727,000000,53.92,53.97,52.26,53.14,282811,0
+AMCX.US,D,20210728,000000,53.2,54.28,51.73,52.6,313520,0
+AMCX.US,D,20210729,000000,53.39,54.085,51.62,51.63,269917,0
+AMCX.US,D,20210730,000000,51.18,51.7,49.38,50.04,294128,0
+AMCX.US,D,20210802,000000,50.9,51.97,49.57,50.02,310155,0
+AMCX.US,D,20210803,000000,49.73,50.07,47.13,47.96,393598,0
+AMCX.US,D,20210804,000000,47.09,48.405,47.09,48.05,224230,0
+AMCX.US,D,20210805,000000,47.86,50.34,47.86,49.53,302690,0
+AMCX.US,D,20210806,000000,52.5,54.36,49.84,52.71,524972,0
+AMCX.US,D,20210809,000000,52.37,53.59,51.02,52.9,425134,0
+AMCX.US,D,20210810,000000,52.64,55.33,52,54.34,365187,0
+AMCX.US,D,20210811,000000,54.6,55.51,53.37,55.46,417243,0
+AMCX.US,D,20210812,000000,55.5,56.04,51.94,52.56,326258,0
+AMCX.US,D,20210813,000000,53.04,54.3479,51.1,51.41,207987,0
+AMCX.US,D,20210816,000000,50.73,51.68,49.955,51.24,178157,0
+AMCX.US,D,20210817,000000,50.52,51.63,49.09,49.97,280631,0
+AMCX.US,D,20210818,000000,50.18,50.79,48.92,49,290214,0
+AMCX.US,D,20210819,000000,48.45,48.5,46.87,47.33,271392,0
+AMCX.US,D,20210820,000000,47.2,48.96,47.1,48.06,172428,0
+AMCX.US,D,20210823,000000,48.48,49.75,47.71,49.33,202382,0
+AMCX.US,D,20210824,000000,49.67,49.99,48.29,48.7,353007,0
+AMCX.US,D,20210825,000000,48.77,49.35,47.16,47.16,471755,0
+AMCX.US,D,20210826,000000,47.13,47.31,45.72,46.58,384678,0
+AMCX.US,D,20210827,000000,46.85,49.12,46.41,48.24,299865,0
+AMCX.US,D,20210830,000000,48.46,48.69,46.51,47.69,152308,0
+AMCX.US,D,20210831,000000,47.74,49.175,47.36,47.53,573184,0
+AMCX.US,D,20210901,000000,48.16,48.44,46.5,47.28,399576,0
+AMCX.US,D,20210902,000000,47.45,48.17,46.72,46.96,215945,0
+AMCX.US,D,20210903,000000,46.96,46.96,45.31,45.53,265213,0
+AMCX.US,D,20210907,000000,45.52,46.61,44.34,44.59,396090,0
+AMCX.US,D,20210908,000000,45.9417,45.9417,43.26,44.2,370684,0
+AMCX.US,D,20210909,000000,44.57,49.27,43.615,46.49,1020889,0
+AMCX.US,D,20210910,000000,46.64,46.97,45.182,45.86,516351,0
+AMCX.US,D,20210913,000000,46.38,47.09,45.48,46.98,414474,0
+AMCX.US,D,20210914,000000,46.99,47.26,45.6,46.56,587902,0
+AMCX.US,D,20210915,000000,46.62,47.905,46.45,47.42,390899,0
+AMCX.US,D,20210916,000000,47.52,47.8,46.57,47.29,262665,0
+AMCX.US,D,20210917,000000,47.36,48.06,46.64,47.68,980692,0
+AMCX.US,D,20210920,000000,46.64,47.39,45.83,46.38,329608,0
+AMCX.US,D,20210921,000000,46.88,47.19,45.13,45.21,252208,0
+AMCX.US,D,20210922,000000,45.72,46.8,45.72,45.83,163545,0
+AMCX.US,D,20210923,000000,46.13,46.82,45.86,46.64,177864,0
+AMCX.US,D,20210924,000000,46.21,47.56,46.12,47.29,254136,0
+AMCX.US,D,20210927,000000,47.29,48.55,46.96,47.92,187243,0
+AMCX.US,D,20210928,000000,47.6,48.83,47.24,48.14,304538,0
+AMCX.US,D,20210929,000000,47.62,48.35,46.9325,47.33,190064,0
+AMCX.US,D,20210930,000000,47.44,47.44,46.11,46.59,217707,0
+AMCX.US,D,20211001,000000,46.85,47.54,46.32,47.34,319655,0
+AMCX.US,D,20211004,000000,47.47,47.85,46.13,46.36,201099,0
+AMCX.US,D,20211005,000000,46.11,46.48,44.77,45.98,277878,0
+AMCX.US,D,20211006,000000,45.66,45.9,44.51,45.19,159988,0
+AMCX.US,D,20211007,000000,45.57,46.59,45.57,45.85,238845,0
+AMCX.US,D,20211008,000000,46.11,46.67,45.75,45.91,144370,0
+AMCX.US,D,20211011,000000,46.1,46.5,45.13,45.2,160704,0
+AMCX.US,D,20211012,000000,45.15,45.76,44.75,45.26,294130,0
+AMCX.US,D,20211013,000000,45.4,46.18,45.08,46.16,163270,0
+AMCX.US,D,20211014,000000,46.53,47.64,46.29,47.21,184992,0
+AMCX.US,D,20211015,000000,47.84,47.84,45.13,45.2,220810,0
+AMCX.US,D,20211018,000000,44.89,45.3531,43.8,44.66,349103,0
+AMCX.US,D,20211019,000000,45.36,45.935,44.495,45.35,209902,0
+AMCX.US,D,20211020,000000,45.13,46.66,44.8764,46.09,173841,0
+AMCX.US,D,20211021,000000,45.93,46.99,44.43,44.5,260338,0
+AMCX.US,D,20211022,000000,44.37,44.98,43.14,43.15,253086,0
+AMCX.US,D,20211025,000000,43.01,43.49,41.82,42.6,406355,0
+AMCX.US,D,20211026,000000,42.76,42.875,41.3,41.47,240516,0
+AMCX.US,D,20211027,000000,41.33,41.33,39.78,39.83,320321,0
+AMCX.US,D,20211028,000000,40.2,40.98,39.73,40.62,176261,0
+AMCX.US,D,20211029,000000,40.4,40.6,39.47,39.79,286455,0
+AMCX.US,D,20211101,000000,40.43,42.1,39.8701,41.27,382093,0
+AMCX.US,D,20211102,000000,41.2,42.41,40.54,42.13,300464,0
+AMCX.US,D,20211103,000000,42.14,43.6,40.88,43.16,298966,0
+AMCX.US,D,20211104,000000,43.15,43.3,42.42,42.97,326558,0
+AMCX.US,D,20211105,000000,50.72,51.51,47.8465,49.1,876957,0
+AMCX.US,D,20211108,000000,49.47,50.48,47.87,48.71,335785,0
+AMCX.US,D,20211109,000000,48.32,49.1,47.48,48.72,246094,0
+AMCX.US,D,20211110,000000,48.16,49.35,46.99,47.21,285967,0
+AMCX.US,D,20211111,000000,46.52,48.78,46.486,47.05,296418,0
+AMCX.US,D,20211112,000000,46.96,47.3,46.16,46.69,190054,0
+AMCX.US,D,20211115,000000,46.8,48.93,46.7,48.61,309369,0
+AMCX.US,D,20211116,000000,48.31,48.59,46.67,46.85,284182,0
+AMCX.US,D,20211117,000000,46.43,46.67,45.02,45.73,337925,0
+AMCX.US,D,20211118,000000,45.73,46.01,44,44.35,313056,0
+AMCX.US,D,20211119,000000,43.87,44.655,42.49,43.37,401707,0
+AMCX.US,D,20211122,000000,43.62,44.65,42.69,44.25,397609,0
+AMCX.US,D,20211123,000000,43.9,44.38,41.72,41.83,722285,0
+AMCX.US,D,20211124,000000,41.36,41.76,40.735,41.22,409303,0
+AMCX.US,D,20211126,000000,39.94,40.47,38.02,39.26,412382,0
+AMCX.US,D,20211129,000000,40,40.06,37.54,39.51,601096,0
+AMCX.US,D,20211130,000000,38.97,39.52,37.25,38.61,1814843,0
+AMCX.US,D,20211201,000000,39.62,39.66,35.35,35.44,555127,0
+AMCX.US,D,20211202,000000,35.84,37.315,35.34,37.04,539270,0
+AMCX.US,D,20211203,000000,37.17,38.81,36.67,38.55,435664,0
+AMCX.US,D,20211206,000000,38.57,40.47,38.55,39.75,597983,0
+AMCX.US,D,20211207,000000,40.47,42.035,40,40.79,797428,0
+AMCX.US,D,20211208,000000,41,42.095,39.88,39.99,355301,0
+AMCX.US,D,20211209,000000,39.38,39.82,38.6,38.84,311126,0
+AMCX.US,D,20211210,000000,39.13,39.31,38.4699,39.07,221082,0
+AMCX.US,D,20211213,000000,38.59,38.78,36.965,37.09,345928,0
+AMCX.US,D,20211214,000000,36.45,37.06,35.3,35.39,525967,0
+AMCX.US,D,20211215,000000,35.22,35.22,33.5,34.33,713676,0
+AMCX.US,D,20211216,000000,34.85,36,33.89,34.08,563900,0
+AMCX.US,D,20211217,000000,34.16,36.38,33.37,35.31,1761367,0
+AMCX.US,D,20211220,000000,34.29,34.5708,32.96,33.5,448677,0
+AMCX.US,D,20211221,000000,33.69,35.44,33.69,35.07,344056,0
+AMCX.US,D,20211222,000000,34.91,35.435,34.47,34.77,269290,0
+AMCX.US,D,20211223,000000,35.1,36.08,34.56,35.92,257702,0
+AMCX.US,D,20211227,000000,35.94,35.98,34.9,35.19,234942,0
+AMCX.US,D,20211228,000000,35.395,36.25,34.82,35.05,163451,0
+AMCX.US,D,20211229,000000,34.91,35.195,34.02,34.45,181340,0
+AMCX.US,D,20211230,000000,34.45,36.36,34.45,35.68,233487,0
+AMCX.US,D,20211231,000000,35.7,36.21,34.365,34.44,178108,0
+AMCX.US,D,20220103,000000,34.67,38.025,34.67,37.2,458143,0
+AMCX.US,D,20220104,000000,37.45,39.8,37.45,39.19,787109,0
+AMCX.US,D,20220105,000000,39.55,40.94,38.13,38.39,599002,0
+AMCX.US,D,20220106,000000,38.12,39.36,37.68,37.91,361489,0
+AMCX.US,D,20220107,000000,37.88,40.88,37.84,40.62,609947,0
+AMCX.US,D,20220110,000000,40.66,41.73,39.8,41.39,520086,0
+AMCX.US,D,20220111,000000,41,42.49,40.91,41.71,425715,0
+AMCX.US,D,20220112,000000,41.74,41.9,40.6415,41.22,403889,0
+AMCX.US,D,20220113,000000,41.51,42.92,41.2106,41.96,349989,0
+AMCX.US,D,20220114,000000,41.1,42.295,40.62,42.2,454657,0
+AMCX.US,D,20220118,000000,42.1,43.07,40.28,40.56,422463,0
+AMCX.US,D,20220119,000000,40.71,40.765,39.22,40,381445,0
+AMCX.US,D,20220120,000000,40.34,40.5,38.79,38.94,374150,0
+AMCX.US,D,20220121,000000,38.12,38.23,35.62,35.97,482488,0
+AMCX.US,D,20220124,000000,35.15,37.32,34.165,37.27,483943,0
+AMCX.US,D,20220125,000000,36.34,39.11,36.34,38.73,461608,0
+AMCX.US,D,20220126,000000,39.4,39.96,38.1,38.27,486179,0
+AMCX.US,D,20220127,000000,38.67,39.41,38.14,38.56,396832,0
+AMCX.US,D,20220128,000000,38.66,40.21,38.06,40.16,428478,0
+AMCX.US,D,20220131,000000,39.94,43.4,39.775,42.63,848191,0
+AMCX.US,D,20220201,000000,42.5,43.81,41.76,42.02,495557,0
+AMCX.US,D,20220202,000000,41.82,42.45,40.86,41.2,268239,0
+AMCX.US,D,20220203,000000,40.53,41.75,40.21,40.51,268810,0
+AMCX.US,D,20220204,000000,40.07,40.91,38.77,40.12,348008,0
+AMCX.US,D,20220207,000000,40.12,40.44,38.75,39.69,292155,0
+AMCX.US,D,20220208,000000,40.02,42.04,40.02,41.5,346471,0
+AMCX.US,D,20220209,000000,41.65,42.84,41.632,42.77,185374,0
+AMCX.US,D,20220210,000000,42.16,43.96,41.6949,42.98,276971,0
+AMCX.US,D,20220211,000000,42.98,44.42,42.67,43.36,271153,0
+AMCX.US,D,20220214,000000,43.3,44.18,42.25,42.33,291742,0
+AMCX.US,D,20220215,000000,43.12,44.66,42.55,44.66,346653,0
+AMCX.US,D,20220216,000000,39.62,40.71,34.68,37.95,1520872,0
+AMCX.US,D,20220217,000000,36.66,38.92,36.5895,37.41,496216,0
+AMCX.US,D,20220218,000000,37.1,39.59,37.1,38.5,389273,0
+AMCX.US,D,20220222,000000,37.4,39.6,37.32,37.57,408266,0
+AMCX.US,D,20220223,000000,38.43,40.6,38.32,40.03,677435,0
+AMCX.US,D,20220224,000000,38.42,41.15,38.24,41.06,402260,0
+AMCX.US,D,20220225,000000,41.04,41.95,39.863,40.86,339151,0
+AMCX.US,D,20220228,000000,39.98,42.52,39.98,41.45,522233,0
+AMCX.US,D,20220301,000000,41.45,41.93,39.87,41.25,1801541,0
+AMCX.US,D,20220302,000000,41.23,43.82,41.175,43.44,449264,0
+AMCX.US,D,20220303,000000,43.63,44.05,40.995,42.5,346948,0
+AMCX.US,D,20220304,000000,42.09,42.98,41.26,41.83,325157,0
+AMCX.US,D,20220307,000000,41.85,42.809,39.8,39.96,985347,0
+AMCX.US,D,20220308,000000,40.13,40.9975,38.82,38.85,894167,0
+AMCX.US,D,20220309,000000,39.6,40.25,38.83,38.89,499849,0
+AMCX.US,D,20220310,000000,38.24,39.89,37.15,39.72,694127,0
+AMCX.US,D,20220311,000000,40,40.15,38.45,38.5,665811,0
+AMCX.US,D,20220314,000000,38.67,41.27,38.01,41.19,460586,0
+AMCX.US,D,20220315,000000,41.27,42.36,37.01,38.81,858830,0
+AMCX.US,D,20220316,000000,39.16,40.24,38.45,39.85,516610,0
+AMCX.US,D,20220317,000000,39.42,40.545,38.95,40.34,284715,0
+AMCX.US,D,20220318,000000,40.01,40.65,39.49,40.5,510875,0
+AMCX.US,D,20220321,000000,40.54,40.86,38.5688,38.98,433691,0
+AMCX.US,D,20220322,000000,39.3,40.06,38.54,39.79,493102,0
+AMCX.US,D,20220323,000000,39.57,41.5465,39.49,40.32,365900,0
+AMCX.US,D,20220324,000000,40.62,41.53,40.23,41.43,280284,0
+AMCX.US,D,20220325,000000,41.51,42.48,41.25,42.35,416049,0
+AMCX.US,D,20220328,000000,42.66,42.71,40.9,41.59,494481,0
+AMCX.US,D,20220329,000000,42.07,43.74,41.44,43.19,477318,0
+AMCX.US,D,20220330,000000,42.06,43.28,42.06,42.69,398784,0
+AMCX.US,D,20220331,000000,42.6,42.6,40.53,40.63,329960,0
+AMCX.US,D,20220401,000000,40.82,42.49,40.18,41.22,296344,0
+AMCX.US,D,20220404,000000,41.28,42.21,40.01,42.05,367572,0
+AMCX.US,D,20220405,000000,41.99,42.0867,39.13,39.38,374487,0
+AMCX.US,D,20220406,000000,38.97,39.11,37.92,38.57,299056,0
+AMCX.US,D,20220407,000000,38.68,38.7,36.74,37.58,528889,0
+AMCX.US,D,20220408,000000,37.66,38.41,37.29,38.06,283319,0
+AMCX.US,D,20220411,000000,37.59,39.44,37.355,38.17,300896,0
+AMCX.US,D,20220412,000000,38.67,39.46,38.055,38.41,296553,0
+AMCX.US,D,20220413,000000,38.66,39.47,38.3988,38.92,285193,0
+AMCX.US,D,20220414,000000,39.06,39.285,37.87,38.05,147759,0
+AMCX.US,D,20220418,000000,37.64,38.6375,37.27,37.69,286055,0
+AMCX.US,D,20220419,000000,38.05,39.9,38.05,39.85,329263,0
+AMCX.US,D,20220420,000000,39.82,40.01,36.82,38.12,346704,0
+AMCX.US,D,20220421,000000,38.52,38.78,36.32,36.81,299403,0
+AMCX.US,D,20220422,000000,36.41,37.04,35.18,35.48,375868,0
+AMCX.US,D,20220425,000000,35.21,35.955,34.445,35.79,372317,0
+AMCX.US,D,20220426,000000,35.27,35.37,33.99,34,379525,0
+AMCX.US,D,20220427,000000,33.86,34.12,32.61,32.8,510350,0
+AMCX.US,D,20220428,000000,32.82,33.77,32.05,33.44,287169,0
+AMCX.US,D,20220429,000000,33.17,33.84,32.47,32.63,272920,0
+AMCX.US,D,20220502,000000,32.72,33.6,32.46,33.34,313316,0
+AMCX.US,D,20220503,000000,33.3,34.07,32.175,33.65,260159,0
+AMCX.US,D,20220504,000000,33.46,35.54,33.05,35.07,430441,0
+AMCX.US,D,20220505,000000,33.28,34.39,32.08,32.95,811425,0
+AMCX.US,D,20220506,000000,32.02,32.88,31.69,32.45,658238,0
+AMCX.US,D,20220509,000000,31.96,32.7,31.1,31.41,532752,0
+AMCX.US,D,20220510,000000,32,33.44,31.41,32.4,503572,0
+AMCX.US,D,20220511,000000,32.53,33.3,31.63,31.83,385179,0
+AMCX.US,D,20220512,000000,31.73,34,31.545,33.94,597375,0
+AMCX.US,D,20220513,000000,34.38,35.93,33.965,35.24,297752,0
+AMCX.US,D,20220516,000000,35.09,36.87,34.78,35.86,482501,0
+AMCX.US,D,20220517,000000,36.5,40.56,36.5,40.39,602392,0
+AMCX.US,D,20220518,000000,39.99,41.9,39.32,41.07,1005991,0
+AMCX.US,D,20220519,000000,40.43,42.67,39.27,41.81,666530,0
+AMCX.US,D,20220520,000000,42.19,42.67,39.74,40.54,414034,0
+AMCX.US,D,20220523,000000,41.14,41.42,39.46,40.21,440889,0
+AMCX.US,D,20220524,000000,39.5,39.5,37.58,38.51,287074,0
+AMCX.US,D,20220525,000000,38.42,40.1,38.42,39.94,215677,0
+AMCX.US,D,20220526,000000,38.92,39.7,38.03,38.94,786058,0
+AMCX.US,D,20220527,000000,39.18,39.76,38.42,39.53,390169,0
+AMCX.US,D,20220531,000000,39.11,39.8,38.105,39.26,518366,0
+AMCX.US,D,20220601,000000,39.73,39.73,37.435,38.59,1698838,0
+AMCX.US,D,20220602,000000,38.69,38.79,37.69,38.09,308872,0
+AMCX.US,D,20220603,000000,37.66,37.9095,36.275,36.44,218668,0
+AMCX.US,D,20220606,000000,36.82,36.82,35.545,36.26,335731,0
+AMCX.US,D,20220607,000000,35.81,36.76,35.63,36.76,357696,0
+AMCX.US,D,20220608,000000,36.41,36.78,35.32,35.7,296733,0
+AMCX.US,D,20220609,000000,35.45,35.59,34.49,34.5,258845,0
+AMCX.US,D,20220610,000000,33.68,34.26,32.87,33.07,312414,0
+AMCX.US,D,20220613,000000,31.65,31.97,30,30.39,851177,0
+AMCX.US,D,20220614,000000,30.66,30.82,29.73,30.28,302492,0
+AMCX.US,D,20220615,000000,30.65,31.54,30.26,30.72,351307,0
+AMCX.US,D,20220616,000000,29.6,29.6,27.89,28.1,451306,0
+AMCX.US,D,20220617,000000,28.26,29.3099,27.36,28.21,624540,0
+AMCX.US,D,20220621,000000,28.87,29.255,28.14,28.25,331804,0
+AMCX.US,D,20220622,000000,27.87,28.92,27.79,28.76,242581,0
+AMCX.US,D,20220623,000000,28.65,28.82,28.16,28.72,297674,0
+AMCX.US,D,20220624,000000,28.79,30.89,28.61,30.78,951497,0
+AMCX.US,D,20220627,000000,31.11,31.18,30.13,30.56,286181,0
+AMCX.US,D,20220628,000000,30.98,31.49,30.18,30.31,274660,0
+AMCX.US,D,20220629,000000,30.08,30.08,28.81,29.12,449931,0
+AMCX.US,D,20220630,000000,28.64,29.46,28.18,29.12,202403,0
+AMCX.US,D,20220701,000000,29.12,29.815,28.95,29.47,251478,0
+AMCX.US,D,20220705,000000,28.76,29.49,28.16,29.43,446177,0
+AMCX.US,D,20220706,000000,29.34,29.56,28.23,28.72,248980,0
+AMCX.US,D,20220707,000000,29.07,29.9,29.07,29.58,212364,0
+AMCX.US,D,20220708,000000,29.71,30.34,29.17,29.26,183602,0
+AMCX.US,D,20220711,000000,29.03,29.16,28.04,28.43,296525,0
+AMCX.US,D,20220712,000000,28.26,29.57,28.26,29.15,216443,0
+AMCX.US,D,20220713,000000,28.91,29.44,28.44,29.24,171111,0
+AMCX.US,D,20220714,000000,29,29.045,28.225,28.76,163222,0
+AMCX.US,D,20220715,000000,29.42,29.73,28.54,29.65,160553,0
+AMCX.US,D,20220718,000000,29.85,30.62,29.645,29.95,239003,0
+AMCX.US,D,20220719,000000,30.55,31.58,30.53,31.2,289641,0
+AMCX.US,D,20220720,000000,31.26,32.79,31.25,32.56,187664,0
+AMCX.US,D,20220721,000000,31.98,32.84,31.72,32.65,179350,0
+AMCX.US,D,20220722,000000,32.54,33.0138,31.97,32.31,184412,0
+AMCX.US,D,20220725,000000,32.35,32.82,31,32.27,159177,0
+AMCX.US,D,20220726,000000,31.71,31.99,30.88,31.02,189935,0
+AMCX.US,D,20220727,000000,31.3,32.13,31.25,31.85,171040,0
+AMCX.US,D,20220728,000000,31.84,32.18,30.88,31.91,151839,0
+AMCX.US,D,20220729,000000,31.91,31.91,30.47,30.52,307737,0
+AMCX.US,D,20220801,000000,30.27,31.18,29.83,31.13,276286,0
+AMCX.US,D,20220802,000000,31.09,32.155,30.9635,31.6,182700,0
+AMCX.US,D,20220803,000000,32.09,32.83,31.22,32.59,269173,0
+AMCX.US,D,20220804,000000,32.42,33.355,32.42,33.15,233134,0
+AMCX.US,D,20220805,000000,29.68,30.25,27.785,28.93,551927,0
+AMCX.US,D,20220808,000000,28.91,30.7099,28.91,30.23,466111,0
+AMCX.US,D,20220809,000000,30.23,30.37,29.15,29.44,362088,0
+AMCX.US,D,20220810,000000,29.98,30.73,29.56,29.96,268543,0
+AMCX.US,D,20220811,000000,30.38,31.7,30.38,30.47,444273,0
+AMCX.US,D,20220812,000000,30.92,30.92,29.85,30.48,349440,0
+AMCX.US,D,20220815,000000,30.16,31.255,29.72,30.98,307163,0
+AMCX.US,D,20220816,000000,30.85,31.38,30.16,31.11,261014,0
+AMCX.US,D,20220817,000000,30.65,30.65,28.935,28.99,266031,0
+AMCX.US,D,20220818,000000,28.86,28.86,28.11,28.7,248541,0
+AMCX.US,D,20220819,000000,28.22,28.6,28,28.27,254695,0
+AMCX.US,D,20220822,000000,27.71,27.71,25.92,26.16,369545,0
+AMCX.US,D,20220823,000000,26.28,26.73,25.99,26.28,272362,0
+AMCX.US,D,20220824,000000,26.73,27.7,26.38,27.46,427240,0
+AMCX.US,D,20220825,000000,27.46,28.79,27.46,28.45,341809,0
+AMCX.US,D,20220826,000000,28.38,28.8,27.62,27.62,397747,0
+AMCX.US,D,20220829,000000,27.25,27.99,26.88,27.21,339201,0
+AMCX.US,D,20220830,000000,27.35,27.755,26.75,27.12,1516394,0
+AMCX.US,D,20220831,000000,27.12,27.2,26.71,26.79,333744,0
+AMCX.US,D,20220901,000000,26.31,26.81,25.96,25.99,521532,0
+AMCX.US,D,20220902,000000,26.53,26.53,25.28,25.32,372415,0
+AMCX.US,D,20220906,000000,25.45,25.63,24.28,24.33,444762,0
+AMCX.US,D,20220907,000000,24.2,24.32,23.79,24.07,406955,0
+AMCX.US,D,20220908,000000,23.95,24.3,23.5,23.92,260624,0
+AMCX.US,D,20220909,000000,24.02,25.365,24.02,25.3,249912,0
+AMCX.US,D,20220912,000000,25.66,26.04,25.2169,25.48,267331,0
+AMCX.US,D,20220913,000000,24.33,24.81,23.71,23.77,427482,0
+AMCX.US,D,20220914,000000,23.75,24.02,22.7,23.5,306817,0
+AMCX.US,D,20220915,000000,23.35,24.04,23.06,23.54,309927,0
+AMCX.US,D,20220916,000000,23.36,23.62,22.915,23.46,979060,0
+AMCX.US,D,20220919,000000,23.26,24.02,23.26,23.8,248339,0
+AMCX.US,D,20220920,000000,23.59,23.63,23.1688,23.26,188902,0
+AMCX.US,D,20220921,000000,23.24,23.46,21.98,21.98,529541,0
+AMCX.US,D,20220922,000000,21.98,21.98,21.3,21.43,277946,0
+AMCX.US,D,20220923,000000,21.01,21.41,20.71,21.38,391932,0
+AMCX.US,D,20220926,000000,21.26,21.5,20.44,20.48,319660,0
+AMCX.US,D,20220927,000000,20.59,21.06,19.91,20.25,376761,0
+AMCX.US,D,20220928,000000,20.43,21.62,20.43,21.37,422758,0
+AMCX.US,D,20220929,000000,20.82,20.825,20.1636,20.68,355935,0
+AMCX.US,D,20220930,000000,20.73,21.16,20.29,20.3,503496,0
+AMCX.US,D,20221003,000000,21.01,21.3456,20.57,21.18,388258,0
+AMCX.US,D,20221004,000000,21.16,21.99,21.14,21.97,440817,0
+AMCX.US,D,20221005,000000,21.59,21.82,21.045,21.55,503501,0
+AMCX.US,D,20221006,000000,21.49,21.85,21.14,21.51,444280,0
+AMCX.US,D,20221007,000000,21.2,21.41,20.72,21.12,475532,0
+AMCX.US,D,20221010,000000,21.18,21.73,20.87,21.51,275717,0
+AMCX.US,D,20221011,000000,21.28,21.63,20.825,21.25,781206,0
+AMCX.US,D,20221012,000000,21.14,21.64,20.774,21.46,442778,0
+AMCX.US,D,20221013,000000,21.13,22.29,20.82,22.25,338401,0
+AMCX.US,D,20221014,000000,22.49,22.51,21.81,21.93,219319,0
+AMCX.US,D,20221017,000000,22.27,23,22.27,22.52,412672,0
+AMCX.US,D,20221018,000000,22.98,23.24,22.27,22.41,500479,0
+AMCX.US,D,20221019,000000,22.5,22.82,21.955,22.07,341747,0
+AMCX.US,D,20221020,000000,21.94,22.31,21.62,22.05,392979,0
+AMCX.US,D,20221021,000000,22.12,22.65,21.94,22.21,233406,0
+AMCX.US,D,20221024,000000,22.35,22.53,21.96,22.01,307409,0
+AMCX.US,D,20221025,000000,21.77,22.7701,21.77,22.46,282683,0
+AMCX.US,D,20221026,000000,22.58,22.82,21.975,22,384987,0
+AMCX.US,D,20221027,000000,22.04,22.45,21.88,22.03,476653,0
+AMCX.US,D,20221028,000000,22,22.78,21.88,22.66,320528,0
+AMCX.US,D,20221031,000000,22.51,23.04,21.86,22.51,355660,0
+AMCX.US,D,20221101,000000,22.94,23.6699,22.82,23.3,324052,0
+AMCX.US,D,20221102,000000,22.98,22.98,21.72,21.74,442618,0
+AMCX.US,D,20221103,000000,21.48,21.48,20.61,20.84,329541,0
+AMCX.US,D,20221104,000000,21.57,21.69,18.28,18.39,696683,0
+AMCX.US,D,20221107,000000,18.21,18.9224,17.9,18.59,562566,0
+AMCX.US,D,20221108,000000,18.83,20.09,18.58,19.19,532847,0
+AMCX.US,D,20221109,000000,18.78,18.83,17.45,17.75,558441,0
+AMCX.US,D,20221110,000000,18.73,19.26,18.455,19.26,495251,0
+AMCX.US,D,20221111,000000,19.35,22.36,19.35,21.7,494527,0
+AMCX.US,D,20221114,000000,21.45,21.999,20.98,21,306215,0
+AMCX.US,D,20221115,000000,21.61,22.23,21.44,21.49,409524,0
+AMCX.US,D,20221116,000000,21.4,21.4,20.19,20.5,296357,0
+AMCX.US,D,20221117,000000,20.46,20.84,19.95,20.77,230732,0
+AMCX.US,D,20221118,000000,21.31,21.7265,20.52,20.82,276287,0
+AMCX.US,D,20221121,000000,20.97,21.15,19.9662,20.49,306221,0
+AMCX.US,D,20221122,000000,20.48,20.849,20.16,20.77,316908,0
+AMCX.US,D,20221123,000000,20.79,21.26,20.67,21.02,215167,0
+AMCX.US,D,20221125,000000,21,21.25,20.48,20.91,275230,0
+AMCX.US,D,20221128,000000,20.53,20.83,20.18,20.58,482016,0
+AMCX.US,D,20221129,000000,19.53,20.71,18.39,19.48,1983909,0
+AMCX.US,D,20221130,000000,19.71,20.005,18.88,19.96,817200,0
+AMCX.US,D,20221201,000000,19.97,20.47,19.64,19.84,420689,0
+AMCX.US,D,20221202,000000,19.49,19.605,19.05,19.23,407347,0
+AMCX.US,D,20221205,000000,19.07,19.08,18.7,18.76,439097,0
+AMCX.US,D,20221206,000000,18.77,18.845,17.73,17.92,737903,0
+AMCX.US,D,20221207,000000,17.86,18.015,17.18,17.41,502702,0
+AMCX.US,D,20221208,000000,17.45,18.07,17.24,17.72,323588,0
+AMCX.US,D,20221209,000000,17.45,17.955,17.32,17.87,324942,0
+AMCX.US,D,20221212,000000,17.88,18.95,17.88,18.7,512008,0
+AMCX.US,D,20221213,000000,19.51,20,18.44,18.54,489474,0
+AMCX.US,D,20221214,000000,18.33,18.76,18.09,18.33,493673,0
+AMCX.US,D,20221215,000000,17.91,17.9819,16.96,17.04,442411,0
+AMCX.US,D,20221216,000000,16.76,17.069,16.45,16.78,1057439,0
+AMCX.US,D,20221219,000000,16.68,16.68,15.511,15.67,716480,0
+AMCX.US,D,20221220,000000,15.55,16.01,15.37,15.64,623305,0
+AMCX.US,D,20221221,000000,15.66,15.99,15.19,15.26,458405,0
+AMCX.US,D,20221222,000000,15.02,15.67,14.59,15.64,610078,0
+AMCX.US,D,20221223,000000,15.56,15.77,15.38,15.55,408880,0
+AMCX.US,D,20221227,000000,15.51,15.715,14.95,15.55,358716,0
+AMCX.US,D,20221228,000000,15.48,15.64,14.45,14.48,481777,0
+AMCX.US,D,20221229,000000,14.64,15.653,14.64,15.44,524790,0
+AMCX.US,D,20221230,000000,15.21,15.69,15.0983,15.67,444408,0
+AMCX.US,D,20230103,000000,15.93,16.29,15.64,15.9,597919,0
+AMCX.US,D,20230104,000000,16.2,16.99,16.07,16.78,602391,0
+AMCX.US,D,20230105,000000,16.65,17.04,16.3915,16.97,327995,0
+AMCX.US,D,20230106,000000,17.12,17.26,16.8,17.01,304663,0
+AMCX.US,D,20230109,000000,17.17,17.7105,17.03,17.34,350156,0
+AMCX.US,D,20230110,000000,17.27,17.71,17.22,17.66,278477,0
+AMCX.US,D,20230111,000000,17.76,17.96,17.4,17.66,292770,0
+AMCX.US,D,20230112,000000,17.88,18.2,17.74,17.87,337702,0
+AMCX.US,D,20230113,000000,17.68,17.68,17.33,17.58,388216,0
+AMCX.US,D,20230117,000000,17.61,17.69,17.21,17.58,212620,0
+AMCX.US,D,20230118,000000,17.61,17.97,17.19,17.2,276566,0
+AMCX.US,D,20230119,000000,17.08,17.32,16.8765,17.09,222938,0
+AMCX.US,D,20230120,000000,17.22,17.39,16.96,17.11,243117,0
+AMCX.US,D,20230123,000000,17.14,17.86,17.14,17.64,272989,0
+AMCX.US,D,20230124,000000,17.49,17.77,17.38,17.54,242378,0
+AMCX.US,D,20230125,000000,17.45,17.73,17.335,17.54,300331,0
+AMCX.US,D,20230126,000000,17.72,17.94,17.465,17.71,492995,0
+AMCX.US,D,20230127,000000,17.61,18.37,17.61,18.26,311743,0
+AMCX.US,D,20230130,000000,18.12,18.13,17.43,17.68,374292,0
+AMCX.US,D,20230131,000000,17.64,18.53,17.62,18.51,334761,0
+AMCX.US,D,20230201,000000,18.41,19.61,18.11,19.06,611946,0
+AMCX.US,D,20230202,000000,19.65,20.22,19.555,19.69,418155,0
+AMCX.US,D,20230203,000000,19.3,19.58,18.92,19.07,354380,0
+AMCX.US,D,20230206,000000,18.85,18.91,18.34,18.43,271181,0
+AMCX.US,D,20230207,000000,18.4,18.56,17.97,18.18,437260,0
+AMCX.US,D,20230208,000000,18.13,18.42,17.92,18.04,273055,0
+AMCX.US,D,20230209,000000,18.4,18.46,17.66,17.8,365709,0
+AMCX.US,D,20230210,000000,17.69,18.165,17.6149,17.95,249524,0
+AMCX.US,D,20230213,000000,17.99,18.54,17.66,18.53,304938,0
+AMCX.US,D,20230214,000000,18.47,18.47,17.9383,18.4,199762,0
+AMCX.US,D,20230215,000000,18.41,20.34,18.41,20.28,601560,0
+AMCX.US,D,20230216,000000,19.83,20.97,19.58,20.5,909599,0
+AMCX.US,D,20230217,000000,23.6,27.46,23.44,27.13,2750246,0
+AMCX.US,D,20230221,000000,26.73,27.07,23.81,23.93,1295838,0
+AMCX.US,D,20230222,000000,23.15,24.32,22.67,23.85,1004699,0
+AMCX.US,D,20230223,000000,23.9,24.65,23.73,24.61,578968,0
+AMCX.US,D,20230224,000000,23.96,24.78,23.47,23.67,653844,0
+AMCX.US,D,20230227,000000,23.91,24.89,22.745,22.77,566791,0
+AMCX.US,D,20230228,000000,22.71,23.4,22.34,22.36,708293,0
+AMCX.US,D,20230301,000000,22.31,23.33,22.08,22.89,398629,0
+AMCX.US,D,20230302,000000,22.51,22.79,22.205,22.65,303921,0
+AMCX.US,D,20230303,000000,22.91,23.09,22.66,22.67,290794,0
+AMCX.US,D,20230306,000000,22.62,23.025,21.22,21.34,426524,0
+AMCX.US,D,20230307,000000,21.4,21.8542,20.94,21,445124,0
+AMCX.US,D,20230308,000000,20.99,21.34,20.85,21.25,279966,0
+AMCX.US,D,20230309,000000,21.22,21.38,19.44,19.46,604511,0
+AMCX.US,D,20230310,000000,19.27,19.34,18.21,18.3,485830,0
+AMCX.US,D,20230313,000000,17.85,17.85,16.79,16.85,697008,0
+AMCX.US,D,20230314,000000,17.74,17.85,16.39,16.59,646497,0
+AMCX.US,D,20230315,000000,16.08,16.74,15.73,16.74,493790,0
+AMCX.US,D,20230316,000000,16.36,16.67,15.9,16.39,490438,0
+AMCX.US,D,20230317,000000,16.16,16.37,15.89,16,896356,0
+AMCX.US,D,20230320,000000,16.12,16.62,15.9,15.93,479683,0
+AMCX.US,D,20230321,000000,16.38,16.91,16.24,16.63,430673,0
+AMCX.US,D,20230322,000000,16.79,16.85,15.94,15.96,311466,0
+AMCX.US,D,20230323,000000,16.07,16.44,15.86,16.19,458218,0
+AMCX.US,D,20230324,000000,15.94,15.94,15.21,15.64,443186,0
+AMCX.US,D,20230327,000000,15.85,16.51,15.85,16.48,402580,0
+AMCX.US,D,20230328,000000,16.48,16.82,16.48,16.63,271425,0
+AMCX.US,D,20230329,000000,16.89,17.02,16.58,16.94,332242,0
+AMCX.US,D,20230330,000000,17.15,17.34,16.83,16.95,259992,0
+AMCX.US,D,20230331,000000,17.06,17.62,17.02,17.58,333078,0
+AMCX.US,D,20230403,000000,17.69,17.81,16.99,17.21,394364,0
+AMCX.US,D,20230404,000000,17.27,17.44,16.865,17.13,299098,0
+AMCX.US,D,20230405,000000,16.97,17.02,16.6,17,239044,0
+AMCX.US,D,20230406,000000,17.03,17.8,16.9916,17.59,249362,0
+AMCX.US,D,20230410,000000,17.45,18.375,17.45,18.22,398981,0
+AMCX.US,D,20230411,000000,18.34,18.64,18.29,18.54,341287,0
+AMCX.US,D,20230412,000000,18.73,18.8999,17.75,17.77,499587,0
+AMCX.US,D,20230413,000000,17.88,18.55,17.86,18.41,361743,0
+AMCX.US,D,20230414,000000,18.45,18.78,17.51,17.88,230750,0
+AMCX.US,D,20230417,000000,17.98,18.45,17.71,18.43,152922,0
+AMCX.US,D,20230418,000000,18.65,18.65,18.08,18.37,220632,0
+AMCX.US,D,20230419,000000,18.17,18.76,18.02,18.53,286799,0
+AMCX.US,D,20230420,000000,18.26,18.51,18.09,18.2,197525,0
+AMCX.US,D,20230421,000000,18.2,18.37,17.91,18.36,361728,0
+AMCX.US,D,20230424,000000,18.16,18.59,18.12,18.52,193401,0
+AMCX.US,D,20230425,000000,18.29,18.3699,17.39,17.4,287119,0
+AMCX.US,D,20230426,000000,17.32,17.54,16.84,16.96,284378,0
+AMCX.US,D,20230427,000000,17.15,17.5,16.91,17.37,446961,0
+AMCX.US,D,20230428,000000,17.39,18.51,17.38,17.69,605052,0
+AMCX.US,D,20230501,000000,17.62,18.375,17.55,17.97,330992,0
+AMCX.US,D,20230502,000000,17.77,17.77,16.96,17.3,354997,0
+AMCX.US,D,20230503,000000,17.31,17.69,16.655,16.73,300949,0
+AMCX.US,D,20230504,000000,16.41,16.41,14.395,14.66,672505,0
+AMCX.US,D,20230505,000000,15.03,15.39,14.67,15.06,635677,0
+AMCX.US,D,20230508,000000,15.13,15.4,14.69,15.28,505617,0
+AMCX.US,D,20230509,000000,17.41,17.62,15.09,16.11,727486,0
+AMCX.US,D,20230510,000000,16.01,16.235,14.39,14.87,528795,0
+AMCX.US,D,20230511,000000,14.67,15.225,14.18,14.29,468308,0
+AMCX.US,D,20230512,000000,14.45,14.45,13.8,14,404016,0
+AMCX.US,D,20230515,000000,14.08,14.35,13.86,14.32,394680,0
+AMCX.US,D,20230516,000000,14.28,14.32,13.37,13.38,363769,0
+AMCX.US,D,20230517,000000,13.52,14.18,13.5,14.02,428232,0
+AMCX.US,D,20230518,000000,13.95,14.28,13.68,13.99,461365,0
+AMCX.US,D,20230519,000000,14.21,14.25,13.37,13.38,343803,0
+AMCX.US,D,20230522,000000,13.48,13.515,13.1,13.22,457468,0
+AMCX.US,D,20230523,000000,13.22,13.5856,12.89,12.9,349851,0
+AMCX.US,D,20230524,000000,12.81,12.87,12.31,12.65,545685,0
+AMCX.US,D,20230525,000000,12.56,12.63,11.76,11.96,669032,0
+AMCX.US,D,20230526,000000,11.96,12.275,11.72,12.1,547081,0
+AMCX.US,D,20230530,000000,12.18,12.37,11.595,11.78,573093,0
+AMCX.US,D,20230531,000000,11.8,11.8,11.27,11.31,929579,0
+AMCX.US,D,20230601,000000,11.35,11.68,11.16,11.41,505367,0
+AMCX.US,D,20230602,000000,11.68,11.99,11.515,11.64,340126,0
+AMCX.US,D,20230605,000000,11.56,11.72,11.18,11.44,473702,0
+AMCX.US,D,20230606,000000,10.71,11.72,10.66,11.53,770393,0
+AMCX.US,D,20230607,000000,11.54,12.78,11.54,12.62,772474,0
+AMCX.US,D,20230608,000000,12.62,12.72,12.1,12.425,468997,0
+AMCX.US,D,20230609,000000,12.35,12.59,11.83,11.97,302867,0
+AMCX.US,D,20230612,000000,12.03,12.33,11.69,11.83,254709,0
+AMCX.US,D,20230613,000000,11.91,12.35,11.76,12.05,380478,0
+AMCX.US,D,20230614,000000,12.16,12.55,11.86,11.91,383239,0
+AMCX.US,D,20230615,000000,11.81,11.92,11.42,11.81,490722,0
+AMCX.US,D,20230616,000000,11.83,11.8576,11.2809,11.49,904703,0
+AMCX.US,D,20230620,000000,11.44,11.48,10.53,10.71,1048696,0
+AMCX.US,D,20230621,000000,10.65,10.9,10.42,10.75,675550,0
+AMCX.US,D,20230622,000000,10.71,10.81,10.39,10.7,441084,0
+AMCX.US,D,20230623,000000,10.5,10.69,10.3,10.63,694285,0
+AMCX.US,D,20230626,000000,10.7546,11.42,10.5683,11.27,420183,0
+AMCX.US,D,20230627,000000,11.28,11.7,10.97,11.55,536188,0
+AMCX.US,D,20230628,000000,11.55,11.65,11.13,11.61,385158,0
+AMCX.US,D,20230629,000000,11.6,12.31,11.6,12.24,599572,0
+AMCX.US,D,20230630,000000,12.32,12.43,11.84,11.95,450764,0
+AMCX.US,D,20230703,000000,11.95,12.29,11.7,11.95,171337,0
+AMCX.US,D,20230705,000000,11.82,12.25,11.41,12.11,580986,0
+AMCX.US,D,20230706,000000,11.91,12.05,11.54,12.03,729566,0
+AMCX.US,D,20230707,000000,12.05,13.14,12.05,12.73,1040282,0
+AMCX.US,D,20230710,000000,12.69,13.18,12.6,12.74,464006,0
+AMCX.US,D,20230711,000000,12.77,13.14,12.69,13.1,485097,0
+AMCX.US,D,20230712,000000,13.48,13.58,12.88,12.92,445279,0
+AMCX.US,D,20230713,000000,12.96,13.18,12.76,13.12,374116,0
+AMCX.US,D,20230714,000000,13.01,13.01,12.45,12.92,462478,0
+AMCX.US,D,20230717,000000,12.91,12.97,12.5,12.83,373656,0
+AMCX.US,D,20230718,000000,12.8,13.71,12.8,13.63,327264,0
+AMCX.US,D,20230719,000000,13.84,14.27,13.7,13.91,360776,0
+AMCX.US,D,20230720,000000,13.82,13.88,13.14,13.4,305624,0
+AMCX.US,D,20230721,000000,13.48,13.6,13.08,13.28,229403,0
+AMCX.US,D,20230724,000000,13.21,13.5667,13.09,13.11,203166,0
+AMCX.US,D,20230725,000000,13.11,13.11,12.85,12.89,302503,0
+AMCX.US,D,20230726,000000,12.98,13.4,12.98,13.37,237970,0
+AMCX.US,D,20230727,000000,13.54,13.67,12.92,12.94,259637,0
+AMCX.US,D,20230728,000000,13.1,13.35,13.1,13.23,201550,0
+AMCX.US,D,20230731,000000,12.83,12.98,12.45,12.62,455893,0
+AMCX.US,D,20230801,000000,12.56,12.74,12.23,12.58,257333,0
+AMCX.US,D,20230802,000000,12.45,12.45,12.04,12.1,297310,0
+AMCX.US,D,20230803,000000,12.05,12.44,11.75,12.28,443255,0
+AMCX.US,D,20230804,000000,13.29,15.59,12.97,13.92,1273889,0
+AMCX.US,D,20230807,000000,13.91,14.02,13.33,13.58,502021,0
+AMCX.US,D,20230808,000000,13.35,13.78,13.0391,13.62,336631,0
+AMCX.US,D,20230809,000000,13.64,13.64,12.66,12.87,366513,0
+AMCX.US,D,20230810,000000,12.87,13.07,12.54,12.58,299448,0
+AMCX.US,D,20230811,000000,12.6,12.87,12.52,12.55,366370,0
+AMCX.US,D,20230814,000000,12.47,12.5,11.845,12.26,420157,0
+AMCX.US,D,20230815,000000,12.15,12.32,11.88,12.19,277490,0
+AMCX.US,D,20230816,000000,12.17,12.33,11.84,11.84,238091,0
+AMCX.US,D,20230817,000000,11.86,12.13,11.73,12,239440,0
+AMCX.US,D,20230818,000000,11.63,11.78,11.32,11.37,429728,0
+AMCX.US,D,20230821,000000,11.52,11.52,11.1,11.39,417260,0
+AMCX.US,D,20230822,000000,11.41,11.52,11.21,11.23,256353,0
+AMCX.US,D,20230823,000000,11.24,11.675,11.13,11.66,328284,0
+AMCX.US,D,20230824,000000,11.56,11.62,11.4,11.5,268828,0
+AMCX.US,D,20230825,000000,11.55,11.7599,11.14,11.14,209264,0
+AMCX.US,D,20230828,000000,11.2,11.63,11.155,11.47,490599,0
+AMCX.US,D,20230829,000000,11.48,11.85,11.48,11.73,273463,0
+AMCX.US,D,20230830,000000,11.77,12.18,11.63,11.97,408971,0
+AMCX.US,D,20230831,000000,12.03,12.16,11.63,11.64,260041,0
+AMCX.US,D,20230901,000000,11.76,11.8,11.05,11.36,387167,0
+AMCX.US,D,20230905,000000,11.28,11.645,11.085,11.12,549916,0
+AMCX.US,D,20230906,000000,11.14,11.59,10.745,10.98,395376,0
+AMCX.US,D,20230907,000000,10.85,10.856,10.01,10.09,696907,0
+AMCX.US,D,20230908,000000,10.17,10.52,9.96,10.52,448989,0
+AMCX.US,D,20230911,000000,10.57,11.385,10.57,10.9,640721,0
+AMCX.US,D,20230912,000000,11,11.17,10.44,11.05,361084,0
+AMCX.US,D,20230913,000000,11.07,11.15,10.7,10.91,415340,0
+AMCX.US,D,20230914,000000,11.09,11.685,11.09,11.63,380542,0
+AMCX.US,D,20230915,000000,11.63,12.115,11.6,11.88,902156,0
+AMCX.US,D,20230918,000000,11.91,11.98,11.29,11.71,449836,0
+AMCX.US,D,20230919,000000,11.69,11.85,11.51,11.54,313870,0
+AMCX.US,D,20230920,000000,11.61,11.78,11.49,11.54,260062,0
+AMCX.US,D,20230921,000000,11.5,12.31,11.42,12.29,491650,0
+AMCX.US,D,20230922,000000,12.35,12.595,11.86,11.87,326854,0
+AMCX.US,D,20230925,000000,11.71,11.71,11.2307,11.39,294652,0
+AMCX.US,D,20230926,000000,11.22,11.57,10.74,10.77,266903,0
+AMCX.US,D,20230927,000000,10.85,11.19,10.85,11.11,432337,0
+AMCX.US,D,20230928,000000,11.11,11.36,10.94,11.3,429301,0
+AMCX.US,D,20230929,000000,11.47,11.97,11.47,11.78,381856,0
+AMCX.US,D,20231002,000000,11.77,11.77,11.2311,11.42,320378,0
+AMCX.US,D,20231003,000000,11.32,11.46,11,11.3,369926,0
+AMCX.US,D,20231004,000000,11.25,11.36,11.1,11.35,432936,0
+AMCX.US,D,20231005,000000,11.35,11.36,10.88,11.17,388066,0
+AMCX.US,D,20231006,000000,11.47,11.75,11.165,11.73,277216,0
+AMCX.US,D,20231009,000000,11.6,12.42,11.5,12.36,254252,0
+AMCX.US,D,20231010,000000,12.4,12.5908,12.31,12.33,264076,0
+AMCX.US,D,20231011,000000,12.39,12.57,12.1,12.15,305598,0
+AMCX.US,D,20231012,000000,12.15,12.15,11.601,11.76,212782,0
+AMCX.US,D,20231013,000000,11.72,11.85,11.4,11.57,205303,0
+AMCX.US,D,20231016,000000,11.74,12.76,11.61,12.72,356569,0
+AMCX.US,D,20231017,000000,12.59,13.4,12.4909,13.01,356595,0
+AMCX.US,D,20231018,000000,12.96,12.96,12.71,12.8,167273,0
+AMCX.US,D,20231019,000000,12.85,13.18,12.51,12.79,252366,0
+AMCX.US,D,20231020,000000,12.62,12.645,12.23,12.23,238309,0
+AMCX.US,D,20231023,000000,12.17,12.2281,11.7,11.7,269682,0
+AMCX.US,D,20231024,000000,11.75,12.2793,11.75,11.98,271708,0
+AMCX.US,D,20231025,000000,11.86,11.87,11.5,11.54,155315,0
+AMCX.US,D,20231026,000000,11.57,11.735,11.07,11.46,275177,0
+AMCX.US,D,20231027,000000,11.36,11.4,11.09,11.16,221283,0
+AMCX.US,D,20231030,000000,11.33,11.6,11.25,11.56,206993,0
+AMCX.US,D,20231031,000000,11.58,11.92,11.48,11.8,206221,0
+AMCX.US,D,20231101,000000,11.85,12.11,11.59,12.07,274752,0
+AMCX.US,D,20231102,000000,12.36,13.29,12.36,13.18,430891,0
+AMCX.US,D,20231103,000000,13.59,15.71,12.975,15,769227,0
+AMCX.US,D,20231106,000000,15.01,15.075,14.31,14.66,367001,0
+AMCX.US,D,20231107,000000,14.5,14.5,13.9,14.07,281539,0
+AMCX.US,D,20231108,000000,13.86,13.97,13.39,13.62,233460,0
+AMCX.US,D,20231109,000000,13.77,13.81,13.26,13.47,230929,0
+AMCX.US,D,20231110,000000,13.51,13.98,13.34,13.95,219644,0
+AMCX.US,D,20231113,000000,13.85,13.86,13.31,13.34,254061,0
+AMCX.US,D,20231114,000000,14.15,14.86,14.14,14.68,394976,0
+AMCX.US,D,20231115,000000,14.67,14.91,14.32,14.69,251776,0
+AMCX.US,D,20231116,000000,14.53,14.61,13.68,14.33,270929,0
+AMCX.US,D,20231117,000000,14.64,15.71,14.54,15.61,621936,0
+AMCX.US,D,20231120,000000,15.71,15.75,15.34,15.67,318866,0
+AMCX.US,D,20231121,000000,15.45,15.97,15.21,15.79,373378,0
+AMCX.US,D,20231122,000000,15.67,15.87,15.22,15.41,289399,0
+AMCX.US,D,20231124,000000,15.49,15.5285,15.275,15.31,98418,0
+AMCX.US,D,20231127,000000,15.21,15.5,14.95,15.25,395204,0
+AMCX.US,D,20231128,000000,15.16,15.285,14.59,15.26,260482,0
+AMCX.US,D,20231129,000000,15.55,15.665,14.99,15.48,360737,0
+AMCX.US,D,20231130,000000,15.5,15.795,15.085,15.24,336912,0
+AMCX.US,D,20231201,000000,15.24,16.25,15.06,16.16,333350,0
+AMCX.US,D,20231204,000000,16.16,16.8,16.065,16.74,441745,0
+AMCX.US,D,20231205,000000,16.56,17.21,16.07,16.25,455306,0
+AMCX.US,D,20231206,000000,16.4,17.13,16.14,16.77,355390,0
+AMCX.US,D,20231207,000000,16.81,17.77,16.51,17.39,380529,0
+AMCX.US,D,20231208,000000,17.32,18.62,17.32,17.92,330147,0
+AMCX.US,D,20231211,000000,17.82,18.19,17.43,17.75,368205,0
+AMCX.US,D,20231212,000000,16.89,17.6,16.58,17.12,524586,0
+AMCX.US,D,20231213,000000,17.13,18.38,16.655,18.34,744738,0
+AMCX.US,D,20231214,000000,19.02,19.99,18.7735,19.56,886699,0
+AMCX.US,D,20231215,000000,19.59,20.97,19.19,20.53,6836966,0
+AMCX.US,D,20231218,000000,20.53,20.88,19.211,19.37,741028,0
+AMCX.US,D,20231219,000000,19.6,20.93,19.415,20.62,415827,0
+AMCX.US,D,20231220,000000,20.47,20.47,18.7,18.77,620871,0
+AMCX.US,D,20231221,000000,19.03,19.46,18.8,19.25,340404,0
+AMCX.US,D,20231222,000000,19.24,19.31,17.92,18.28,380221,0
+AMCX.US,D,20231226,000000,18.1,18.43,17.85,18.33,226669,0
+AMCX.US,D,20231227,000000,18.31,18.64,18.06,18.51,197247,0
+AMCX.US,D,20231228,000000,18.32,18.97,18.32,18.77,192257,0
+AMCX.US,D,20231229,000000,18.67,18.96,18.36,18.79,347813,0
+AMCX.US,D,20240102,000000,18.71,19.55,18.35,19.19,281453,0
+AMCX.US,D,20240103,000000,18.66,18.895,17.97,18.41,332535,0
+AMCX.US,D,20240104,000000,18.56,18.71,18.1925,18.48,263177,0
+AMCX.US,D,20240105,000000,18.36,19.39,18.3,18.77,427013,0
+AMCX.US,D,20240108,000000,18.7,19.17,18.47,19.16,343660,0
+AMCX.US,D,20240109,000000,18.75,19.05,18.53,19.02,492077,0
+AMCX.US,D,20240110,000000,19.02,19.44,18.845,19.32,276401,0
+AMCX.US,D,20240111,000000,19.11,19.11,18.08,18.29,397167,0
+AMCX.US,D,20240112,000000,18.61,18.63,18.17,18.25,290073,0
+AMCX.US,D,20240116,000000,18,18,16.95,17.13,366624,0
+AMCX.US,D,20240117,000000,16.77,17.17,16.67,17.08,356885,0
+AMCX.US,D,20240118,000000,17.12,17.37,17.015,17.32,258741,0
+AMCX.US,D,20240119,000000,17.45,17.69,17.01,17.67,409688,0
+AMCX.US,D,20240122,000000,17.87,18.785,17.735,18.64,421741,0
+AMCX.US,D,20240123,000000,18.81,19.39,18.52,18.67,385239,0
+AMCX.US,D,20240124,000000,19.02,19.02,17.22,17.46,454864,0
+AMCX.US,D,20240125,000000,17.96,18.69,17.82,18.69,381665,0
+AMCX.US,D,20240126,000000,18.73,18.97,18.37,18.44,296860,0
+AMCX.US,D,20240129,000000,18.31,18.53,17.915,18.4,262611,0
+AMCX.US,D,20240130,000000,18.25,18.565,18.08,18.37,241851,0
+AMCX.US,D,20240131,000000,18.46,19.27,18.08,18.09,334460,0
+AMCX.US,D,20240201,000000,18.28,18.56,17.72,18.34,303189,0
+AMCX.US,D,20240202,000000,17.99,18.48,17.78,18.1,321742,0
+AMCX.US,D,20240205,000000,17.71,18,17.55,17.58,340359,0
+AMCX.US,D,20240206,000000,17.53,18.04,17.39,17.63,334712,0
+AMCX.US,D,20240207,000000,17.63,17.63,15.85,17.005,650960,0
+AMCX.US,D,20240208,000000,17.23,17.23,16.765,17.04,431285,0
+AMCX.US,D,20240209,000000,15.2,15.65,13.36,14.41,1719082,0
+AMCX.US,D,20240212,000000,13.98,14.89,13.98,14.71,757987,0
+AMCX.US,D,20240213,000000,13.93,14.1,13.34,13.4,671926,0
+AMCX.US,D,20240214,000000,13.47,14.19,13.42,13.94,781961,0
+AMCX.US,D,20240215,000000,14.1,14.705,13.97,14.3,655969,0
+AMCX.US,D,20240216,000000,14.09,14.115,13.32,13.32,638785,0
+AMCX.US,D,20240220,000000,13.02,13.505,13.02,13.28,640007,0
+AMCX.US,D,20240221,000000,13.22,13.45,12.86,13.23,488571,0
+AMCX.US,D,20240222,000000,13.17,13.2,12.685,12.8,462850,0
+AMCX.US,D,20240223,000000,12.8,12.8,12.39,12.43,494289,0
+AMCX.US,D,20240226,000000,12.38,12.59,12.12,12.26,801600,0
+AMCX.US,D,20240227,000000,12.43,12.89,12.43,12.73,633549,0
+AMCX.US,D,20240228,000000,12.57,13.09,12.485,12.82,597366,0
+AMCX.US,D,20240229,000000,13.13,13.54,12.77,12.94,614695,0
+AMCX.US,D,20240301,000000,13.17,13.215,12.76,13.15,464569,0
+AMCX.US,D,20240304,000000,13.16,13.57,12.48,12.67,558360,0
+AMCX.US,D,20240305,000000,12.54,12.74,12.32,12.36,532957,0
+AMCX.US,D,20240306,000000,12.63,12.87,12.435,12.45,478513,0
+AMCX.US,D,20240307,000000,12.6,12.78,11.92,12.05,564407,0
+AMCX.US,D,20240308,000000,12.33,12.63,11.7,11.85,597305,0
+AMCX.US,D,20240311,000000,11.76,12.65,11.72,12.28,775280,0
+AMCX.US,D,20240312,000000,12.4,12.7,12.25,12.59,709727,0
+AMCX.US,D,20240313,000000,12.51,13.15,12.295,12.67,721664,0
+AMCX.US,D,20240314,000000,12.68,12.7,12.1625,12.29,908367,0
+AMCX.US,D,20240315,000000,12.26,12.59,12.01,12.23,9041163,0
+AMCX.US,D,20240318,000000,12.43,13.11,11.835,12.9,758777,0
+AMCX.US,D,20240319,000000,12.74,13.2,12.33,13.05,607392,0
+AMCX.US,D,20240320,000000,12.9,13.29,12.43,13.14,499693,0
+AMCX.US,D,20240321,000000,13.09,13.13,12.36,12.37,543758,0
+AMCX.US,D,20240322,000000,12.34,12.405,11.61,11.63,494159,0
+AMCX.US,D,20240325,000000,11.65,12.23,11.54,12.22,569065,0
+AMCX.US,D,20240326,000000,12.25,12.375,11.86,11.91,453484,0
+AMCX.US,D,20240327,000000,11.88,12.4,11.865,12.29,637682,0
+AMCX.US,D,20240328,000000,12.36,12.42,11.99,12.13,539360,0
+AMCX.US,D,20240401,000000,12.22,12.22,11.67,11.84,461250,0
+AMCX.US,D,20240402,000000,11.65,11.7549,11.34,11.56,554554,0
+AMCX.US,D,20240403,000000,11.5,11.85,11.385,11.71,523196,0
+AMCX.US,D,20240404,000000,11.93,12.25,11.65,11.71,416435,0
+AMCX.US,D,20240405,000000,11.64,11.74,11.32,11.5,335125,0
+AMCX.US,D,20240408,000000,11.55,11.68,11.18,11.26,439805,0
+AMCX.US,D,20240409,000000,11.24,11.53,11.18,11.33,330547,0
+AMCX.US,D,20240410,000000,11.03,11.03,10.385,10.85,565158,0
+AMCX.US,D,20240411,000000,10.92,11.13,10.66,10.96,399695,0
+AMCX.US,D,20240412,000000,10.82,10.92,10.445,10.58,444270,0
+AMCX.US,D,20240415,000000,10.65,10.77,10.22,10.25,494876,0
+AMCX.US,D,20240416,000000,10.2,10.27,9.87,10.02,564093,0
+AMCX.US,D,20240417,000000,10.37,10.53,10.2,10.25,444218,0
+AMCX.US,D,20240418,000000,10.31,11.25,10.16,10.6,628220,0
+AMCX.US,D,20240419,000000,10.54,10.99,10.54,10.92,245901,0
+AMCX.US,D,20240422,000000,10.87,11.08,10.82,10.95,332643,0
+AMCX.US,D,20240423,000000,10.88,11.69,10.88,11.57,530137,0
+AMCX.US,D,20240424,000000,11.47,11.66,11.33,11.5,316798,0
+AMCX.US,D,20240425,000000,11.41,11.42,11.22,11.33,552491,0
+AMCX.US,D,20240426,000000,11.4,11.46,10.73,10.83,322467,0
+AMCX.US,D,20240429,000000,10.94,11.37,10.85,10.93,375099,0
+AMCX.US,D,20240430,000000,10.73,10.9,10.5,10.62,455880,0
+AMCX.US,D,20240501,000000,10.67,11.32,10.58,11.05,389080,0
+AMCX.US,D,20240502,000000,11.21,11.67,11.03,11.54,366945,0
+AMCX.US,D,20240503,000000,11.8,11.92,11.74,11.85,384328,0
+AMCX.US,D,20240506,000000,12,12.55,11.96,12.52,460631,0
+AMCX.US,D,20240507,000000,12.5,12.805,12.44,12.76,535697,0
+AMCX.US,D,20240508,000000,12.51,13.29,12.41,13.28,721616,0
+AMCX.US,D,20240509,000000,13.29,13.74,13.19,13.73,956824,0
+AMCX.US,D,20240510,000000,11.66,13.27,11.66,13.24,1187211,0
+AMCX.US,D,20240513,000000,13.57,15.615,13.455,15.23,1595992,0
+AMCX.US,D,20240514,000000,15.62,16.29,15.15,15.83,1263051,0
+AMCX.US,D,20240515,000000,16,16,14.37,15.15,1494903,0
+AMCX.US,D,20240516,000000,15.09,16.1,14.83,15.96,854690,0
+AMCX.US,D,20240517,000000,15.89,15.95,14.98,15.61,993755,0
+AMCX.US,D,20240520,000000,15.66,16.33,15.45,16.14,1101863,0
+AMCX.US,D,20240521,000000,16.08,16.82,15.98,16.5,1015661,0
+AMCX.US,D,20240522,000000,16.32,18.03,16.15,17.92,1066330,0
+AMCX.US,D,20240523,000000,17.9,17.96,16.3,16.5,949262,0
+AMCX.US,D,20240524,000000,16.69,16.69,16.0801,16.43,651652,0
+AMCX.US,D,20240528,000000,16.53,17.3,16.36,17.06,486895,0
+AMCX.US,D,20240529,000000,16.55,16.61,15.74,16.25,446657,0
+AMCX.US,D,20240530,000000,16.54,17.22,16.31,16.88,549253,0
+AMCX.US,D,20240531,000000,17.04,17.63,16.96,17.34,557268,0
+AMCX.US,D,20240603,000000,17.69,18.489,17.49,18.32,682120,0
+AMCX.US,D,20240604,000000,17.96,18.58,17.96,18.01,619006,0
+AMCX.US,D,20240605,000000,17.86,17.96,17.25,17.28,649698,0
+AMCX.US,D,20240606,000000,17.09,17.64,16.66,17.5,690890,0
+AMCX.US,D,20240607,000000,17.19,17.73,16.97,17.25,458109,0
+AMCX.US,D,20240610,000000,17.05,17.32,16.38,16.88,892055,0
+AMCX.US,D,20240611,000000,16.79,17.29,16.62,16.95,939802,0
+AMCX.US,D,20240612,000000,17.5,17.5,15.88,15.9,772393,0
+AMCX.US,D,20240613,000000,15.71,16.23,15.52,15.63,529212,0
+AMCX.US,D,20240614,000000,15.59,16.38,15.59,15.71,812672,0
+AMCX.US,D,20240617,000000,13.37,13.5,9.88,10.19,8576329,0
+AMCX.US,D,20240618,000000,10.2,10.24,9.46,9.815,7942992,0
+AMCX.US,D,20240620,000000,9.81,10.3799,9.805,10.35,2473769,0
+AMCX.US,D,20240621,000000,10.33,11,9.9,10.94,23466016,0
+AMCX.US,D,20240624,000000,10.67,10.88,10.31,10.31,2256272,0
+AMCX.US,D,20240625,000000,10.31,10.35,9.48,9.51,1835350,0
+AMCX.US,D,20240626,000000,9.41,9.65,9.23,9.6,1533546,0
+AMCX.US,D,20240627,000000,9.64,9.65,8.84,9.18,1827221,0
+AMCX.US,D,20240628,000000,9.18,9.9,9.18,9.66,1422465,0
+AMCX.US,D,20240701,000000,9.66,9.83,9.3,9.34,1027451,0
+AMCX.US,D,20240702,000000,9.38,9.41,9.08,9.4,867689,0
+AMCX.US,D,20240703,000000,9.37,9.765,9.37,9.63,391088,0
+AMCX.US,D,20240705,000000,9.6,9.77,9.57,9.715,535114,0
+AMCX.US,D,20240708,000000,9.9,10.05,9.35,9.38,524781,0
+AMCX.US,D,20240709,000000,9.38,9.6,9.09,9.55,568837,0
+AMCX.US,D,20240710,000000,9.61,10.0888,9.55,10.06,604386,0
+AMCX.US,D,20240711,000000,10.2,10.65,10.02,10.15,787680,0
+AMCX.US,D,20240712,000000,10.2,10.28,9.81,10.04,664529,0
+AMCX.US,D,20240715,000000,10.21,10.32,9.87,10.1,549641,0
+AMCX.US,D,20240716,000000,10.15,10.54,10.11,10.49,667857,0
+AMCX.US,D,20240717,000000,10.57,10.805,10.38,10.74,761845,0
+AMCX.US,D,20240718,000000,10.78,10.99,10.395,10.52,677846,0
+AMCX.US,D,20240719,000000,10.42,10.76,10.32,10.62,492632,0
+AMCX.US,D,20240722,000000,10.62,10.785,10.3,10.75,578829,0
+AMCX.US,D,20240723,000000,10.72,10.82,10.47,10.6,604820,0
+AMCX.US,D,20240724,000000,10.65,10.65,10.2,10.3,507220,0
+AMCX.US,D,20240725,000000,10.28,10.55,10.17,10.33,709065,0
+AMCX.US,D,20240726,000000,10.61,10.96,10.39,10.9,476184,0
+AMCX.US,D,20240729,000000,10.95,11.1,10.56,11.07,633562,0
+AMCX.US,D,20240730,000000,11.08,11.33,10.94,10.95,610758,0
+AMCX.US,D,20240731,000000,10.84,11.57,10.81,11.13,934953,0
+AMCX.US,D,20240801,000000,11.16,11.21,10.33,10.4,569924,0
+AMCX.US,D,20240802,000000,10.09,10.48,9.93,10.24,747929,0
+AMCX.US,D,20240805,000000,9.51,10.27,9.29,10.12,1001998,0
+AMCX.US,D,20240806,000000,10.12,10.26,9.74,10,674768,0
+AMCX.US,D,20240807,000000,10.2,10.53,10.08,10.45,741457,0
+AMCX.US,D,20240808,000000,10.34,10.5,10.17,10.3,1331657,0
+AMCX.US,D,20240809,000000,9.75,10.705,9.33,9.74,884064,0
+AMCX.US,D,20240812,000000,9.5,9.65,8.92,9.02,1145840,0
+AMCX.US,D,20240813,000000,9.01,10.35,8.96,10.01,1732420,0
+AMCX.US,D,20240814,000000,10.01,10.02,9.26,9.31,1012651,0
+AMCX.US,D,20240815,000000,9.56,9.58,9.02,9.57,932147,0
+AMCX.US,D,20240816,000000,9.64,9.97,9.49,9.89,623069,0
+AMCX.US,D,20240819,000000,10.02,10.44,9.96,10.19,853671,0
+AMCX.US,D,20240820,000000,10.11,10.15,9.67,9.96,1772569,0
+AMCX.US,D,20240821,000000,10.01,10.35,9.865,10.29,499256,0
+AMCX.US,D,20240822,000000,10.37,10.495,10.3,10.38,527603,0
+AMCX.US,D,20240823,000000,10.5,10.705,10.39,10.43,574652,0
+AMCX.US,D,20240826,000000,10.5,10.72,10.23,10.7,554203,0
+AMCX.US,D,20240827,000000,10.56,10.56,10.08,10.37,457817,0
+AMCX.US,D,20240828,000000,10.32,10.3776,9.845,10.16,570991,0
+AMCX.US,D,20240829,000000,9.96,10.625,9.96,10.39,411725,0
+AMCX.US,D,20240830,000000,10.45,10.5,9.79,9.85,509323,0
+AMCX.US,D,20240903,000000,9.79,9.92,9.67,9.85,520666,0
+AMCX.US,D,20240904,000000,9.95,10.29,9.76,9.8,567667,0
+AMCX.US,D,20240905,000000,9.82,9.95,9.28,9.31,634667,0
+AMCX.US,D,20240906,000000,9.31,9.58,8.93,8.99,871438,0
+AMCX.US,D,20240909,000000,8.72,8.87,7.845,7.945,4034845,0
+AMCX.US,D,20240910,000000,7.95,8,7.57,7.83,1683905,0
+AMCX.US,D,20240911,000000,7.76,8,7.51,7.98,1170190,0
+AMCX.US,D,20240912,000000,8.06,8.48,8,8.25,954597,0
+AMCX.US,D,20240913,000000,8.38,8.89,8.29,8.69,884567,0
+AMCX.US,D,20240916,000000,8.72,8.84,8.55,8.65,1356070,0
+AMCX.US,D,20240917,000000,8.82,9.11,8.7512,8.87,1076366,0
+AMCX.US,D,20240918,000000,8.88,9.34,8.88,9.03,1555307,0
+AMCX.US,D,20240919,000000,9.34,9.44,8.84,8.89,1819317,0
+AMCX.US,D,20240920,000000,8.83,8.99,8.03,8.14,16659572,0
+AMCX.US,D,20240923,000000,8.22,8.33,7.56,7.85,3892796,0
+AMCX.US,D,20240924,000000,7.9,7.936,7.08,7.66,3264560,0
+AMCX.US,D,20240925,000000,7.66,7.815,7.14,7.42,4100523,0
+AMCX.US,D,20240926,000000,7.67,8.25,7.64,7.98,1834847,0
+AMCX.US,D,20240927,000000,8.02,8.48,8.02,8.17,1396126,0
+AMCX.US,D,20240930,000000,8.17,8.75,8.1497,8.69,1319774,0
+AMCX.US,D,20241001,000000,8.68,8.84,8.34,8.53,818074,0
+AMCX.US,D,20241002,000000,8.42,8.65,8.32,8.48,912362,0
+AMCX.US,D,20241003,000000,8.37,8.39,8.15,8.28,562670,0
+AMCX.US,D,20241004,000000,8.47,8.55,8.26,8.33,486738,0
+AMCX.US,D,20241007,000000,8.29,8.34,8.14,8.22,876302,0
+AMCX.US,D,20241008,000000,8.15,8.35,7.995,8.27,637569,0
+AMCX.US,D,20241009,000000,8.25,8.42,7.94,7.94,543269,0
+AMCX.US,D,20241010,000000,7.81,7.96,7.64,7.95,515569,0
+AMCX.US,D,20241011,000000,7.91,8.18,7.86,7.98,586604,0
+AMCX.US,D,20241014,000000,7.95,8.235,7.82,7.82,544764,0
+AMCX.US,D,20241015,000000,7.75,7.9999,7.72,7.825,729116,0
+AMCX.US,D,20241016,000000,7.82,8.05,7.74,7.79,747643,0
+AMCX.US,D,20241017,000000,7.67,8.09,7.54,8.07,1085324,0
+AMCX.US,D,20241018,000000,8.07,8.515,8.07,8.22,569428,0
+AMCX.US,D,20241021,000000,8.22,8.22,7.635,7.66,528841,0
+AMCX.US,D,20241022,000000,7.97,8.22,7.815,7.86,776322,0
+AMCX.US,D,20241023,000000,7.87,7.93,7.62,7.92,939796,0
+AMCX.US,D,20241024,000000,7.87,8.2,7.87,8.125,517718,0
+AMCX.US,D,20241025,000000,8.17,8.48,8.018,8.09,538721,0
+AMCX.US,D,20241028,000000,8.06,8.42,8.06,8.26,849164,0
+AMCX.US,D,20241029,000000,8.2,8.425,8.13,8.2,533099,0
+AMCX.US,D,20241030,000000,8.22,8.425,8.19,8.27,435169,0
+AMCX.US,D,20241031,000000,8.35,8.43,8.02,8.1,813872,0
+AMCX.US,D,20241101,000000,8.25,8.4,8.18,8.21,405624,0
+AMCX.US,D,20241104,000000,8.22,8.5269,8.12,8.21,521044,0
+AMCX.US,D,20241105,000000,8.21,8.565,8.16,8.52,628110,0
+AMCX.US,D,20241106,000000,8.89,9.01,8.19,8.39,1414013,0
+AMCX.US,D,20241107,000000,8.33,8.58,8.17,8.35,1032326,0
+AMCX.US,D,20241108,000000,9.34,9.42,8.4,8.56,2757174,0
+AMCX.US,D,20241111,000000,8.6,9.085,8.55,8.74,814069,0
+AMCX.US,D,20241112,000000,8.62,8.68,8.22,8.48,1354325,0
+AMCX.US,D,20241113,000000,8.5,9.72,8.495,9.65,1720545,0
+AMCX.US,D,20241114,000000,9.6,10,9.41,9.52,1096663,0
+AMCX.US,D,20241115,000000,9.62,9.62,9.15,9.25,765202,0
+AMCX.US,D,20241118,000000,9.3,9.47,8.89,9.1,1178447,0
+AMCX.US,D,20241119,000000,9.02,9.13,8.9,8.99,535426,0
+AMCX.US,D,20241120,000000,8.92,9.75,8.92,9.57,639785,0
+AMCX.US,D,20241121,000000,9.63,10.03,9.31,9.82,902232,0
+AMCX.US,D,20241122,000000,9.82,9.98,9.24,9.41,714710,0
+AMCX.US,D,20241125,000000,9.53,9.7,9.2301,9.3,1223255,0
+AMCX.US,D,20241126,000000,9.26,9.39,8.93,9.16,592252,0
+AMCX.US,D,20241127,000000,9.23,9.57,9.14,9.47,835116,0
+AMCX.US,D,20241129,000000,9.55,9.58,9.345,9.42,205527,0
+AMCX.US,D,20241202,000000,9.42,9.77,9.2924,9.71,409644,0
+AMCX.US,D,20241203,000000,9.8,9.8163,9.18,9.33,438744,0
+AMCX.US,D,20241204,000000,9.35,9.42,9.18,9.29,344947,0
+AMCX.US,D,20241205,000000,9.31,9.41,9.0375,9.15,407677,0
+AMCX.US,D,20241206,000000,9.17,9.5,9.01,9.39,639672,0
+AMCX.US,D,20241209,000000,9.41,9.78,9.41,9.63,572159,0
+AMCX.US,D,20241210,000000,9.63,9.66,9.42,9.62,404296,0
+AMCX.US,D,20241211,000000,9.6,9.665,9.3,9.34,444473,0
+AMCX.US,D,20241212,000000,9.37,10.0488,9.37,9.92,686995,0
+AMCX.US,D,20241213,000000,9.83,9.83,9.3,9.7,465643,0
+AMCX.US,D,20241216,000000,9.65,9.93,9.4734,9.76,504847,0
+AMCX.US,D,20241217,000000,9.76,9.99,9.48,9.74,762942,0
+AMCX.US,D,20241218,000000,9.75,9.88,9.13,9.33,1307321,0
+AMCX.US,D,20241219,000000,9.37,9.46,9.1401,9.25,692077,0
+AMCX.US,D,20241220,000000,9.15,9.5144,9.06,9.37,1263491,0
+AMCX.US,D,20241223,000000,9.31,9.46,9.15,9.35,487686,0
+AMCX.US,D,20241224,000000,9.39,9.43,9.26,9.38,145770,0
+AMCX.US,D,20241226,000000,9.31,9.595,9.23,9.55,403758,0
+AMCX.US,D,20241227,000000,9.53,9.73,9.21,9.42,349047,0
+AMCX.US,D,20241230,000000,9.32,9.67,9.16,9.55,691725,0
+AMCX.US,D,20241231,000000,9.6,9.97,9.6,9.9,383573,0
+AMCX.US,D,20250102,000000,9.95,10.18,9.843,9.98,320596,0
+AMCX.US,D,20250103,000000,10.03,10.04,9.71,9.85,548282,0
+AMCX.US,D,20250106,000000,9.88,10.11,9.86,9.97,639299,0
+AMCX.US,D,20250107,000000,9.97,10.12,9.56,9.58,409743,0
+AMCX.US,D,20250108,000000,9.4287,9.5559,9.07,9.15,476773,0
+AMCX.US,D,20250110,000000,9.01,9.02,8.745,8.95,473604,0
+AMCX.US,D,20250113,000000,8.85,8.955,8.29,8.45,393123,0
+AMCX.US,D,20250114,000000,8.51,8.94,8.5,8.93,398791,0
+AMCX.US,D,20250115,000000,9.12,9.15,8.85,8.92,372006,0
+AMCX.US,D,20250116,000000,8.95,9.2,8.82,9.07,387283,0
+AMCX.US,D,20250117,000000,9.13,9.1751,8.85,8.89,310001,0
+AMCX.US,D,20250121,000000,8.98,9.12,8.905,8.99,318215,0
+AMCX.US,D,20250122,000000,9,9.52,8.78,9.44,1119145,0
+AMCX.US,D,20250123,000000,9.4,9.53,9.29,9.44,294711,0
+AMCX.US,D,20250124,000000,9.39,10.03,9.375,10.01,282659,0
+AMCX.US,D,20250127,000000,10.02,10.41,9.94,10.05,455176,0
+AMCX.US,D,20250128,000000,10.01,10.56,9.875,10.41,334626,0
+AMCX.US,D,20250129,000000,10.48,10.5999,10.12,10.25,311716,0
+AMCX.US,D,20250130,000000,10.3,10.32,9.77,9.86,330114,0
+AMCX.US,D,20250131,000000,9.9,9.9867,9.62,9.63,261724,0
+AMCX.US,D,20250203,000000,9.4,9.63,9.34,9.45,241996,0
+AMCX.US,D,20250204,000000,9.61,9.61,9.27,9.35,302800,0
+AMCX.US,D,20250205,000000,9.35,9.55,9.14,9.45,653085,0
+AMCX.US,D,20250206,000000,9.49,9.49,9.31,9.42,276036,0
+AMCX.US,D,20250207,000000,9.46,9.81,9.25,9.79,459678,0
+AMCX.US,D,20250210,000000,9.86,9.94,9.68,9.7,315440,0
+AMCX.US,D,20250211,000000,9.57,9.96,9.48,9.73,347418,0
+AMCX.US,D,20250212,000000,9.62,9.78,9.44,9.76,244754,0
+AMCX.US,D,20250213,000000,9.72,9.91,9.62,9.84,383717,0
+AMCX.US,D,20250214,000000,9.05,9.6,8.75,8.79,1309481,0
+AMCX.US,D,20250218,000000,8.75,8.75,7.895,8.32,1080432,0
+AMCX.US,D,20250219,000000,8.31,8.51,8.2,8.5,755070,0
+AMCX.US,D,20250220,000000,8.38,8.38,7.96,8.02,856881,0
+AMCX.US,D,20250221,000000,8.11,8.12,7.71,7.71,522502,0
+AMCX.US,D,20250224,000000,7.7,7.93,7.62,7.705,760986,0
+AMCX.US,D,20250225,000000,7.69,7.83,7.32,7.49,940288,0
+AMCX.US,D,20250226,000000,7.47,7.5,7.235,7.25,777803,0
+AMCX.US,D,20250227,000000,7.23,7.24,6.85,7.02,1274236,0
+AMCX.US,D,20250228,000000,7.01,7.42,6.94,7.3,1160662,0
+AMCX.US,D,20250303,000000,7.34,7.44,6.8,6.86,869608,0
+AMCX.US,D,20250304,000000,6.81,7.11,6.65,6.92,803089,0
+AMCX.US,D,20250305,000000,6.93,7.13,6.84,7.05,552635,0
+AMCX.US,D,20250306,000000,7.02,7.19,6.84,7.14,565615,0
+AMCX.US,D,20250307,000000,7.19,7.4,7.03,7.06,499865,0
+AMCX.US,D,20250310,000000,6.93,7.105,6.77,6.95,845217,0
+AMCX.US,D,20250311,000000,6.87,7.095,6.59,7.01,845627,0
+AMCX.US,D,20250312,000000,7,7.19,6.935,7.17,442311,0
+AMCX.US,D,20250313,000000,7.1,7.25,6.72,6.78,770723,0
+AMCX.US,D,20250314,000000,6.83,7.04,6.725,6.99,496598,0
+AMCX.US,D,20250317,000000,7.05,7.17,6.885,7.03,684486,0
+AMCX.US,D,20250318,000000,7.01,7.12,6.84,7.1,529667,0
+AMCX.US,D,20250319,000000,7.1,7.3,7.04,7.16,571187,0
+AMCX.US,D,20250320,000000,7.14,7.39,7.05,7.31,500443,0
+AMCX.US,D,20250321,000000,7.21,7.39,7.14,7.2,1308079,0
+AMCX.US,D,20250324,000000,7.31,7.38,6.655,6.84,737006,0
+AMCX.US,D,20250325,000000,6.82,7.07,6.82,6.98,437958,0
+AMCX.US,D,20250326,000000,7.01,7.24,7.01,7.18,425469,0
+AMCX.US,D,20250327,000000,7.21,7.31,6.85,6.97,476771,0
+AMCX.US,D,20250328,000000,6.95,7.04,6.74,6.84,511564,0
+AMCX.US,D,20250331,000000,6.75,7.095,6.56,6.88,1070471,0
+AMCX.US,D,20250401,000000,6.85,6.95,6.69,6.86,517583,0
+AMCX.US,D,20250402,000000,6.78,6.99,6.78,6.91,337177,0
+AMCX.US,D,20250403,000000,6.69,6.7,6.21,6.215,632755,0
+AMCX.US,D,20250404,000000,6.03,6.28,5.85,6.21,711327,0
+AMCX.US,D,20250407,000000,6.03,6.31,5.61,5.97,539307,0
+AMCX.US,D,20250408,000000,6.26,6.26,5.41,5.55,616308,0
+AMCX.US,D,20250409,000000,5.54,6.21,5.47,6.14,748184,0
+AMCX.US,D,20250410,000000,6.04,6.04,5.64,5.85,608850,0
+AMCX.US,D,20250411,000000,5.99,6.03,5.696646,6.01,419847,0
+AMCX.US,D,20250414,000000,6.15,6.305,6,6.25,541657,0
+AMCX.US,D,20250415,000000,6.19,6.21,5.75,5.93,525000,0
+AMCX.US,D,20250416,000000,5.92,6.05,5.829,5.98,650923,0
+AMCX.US,D,20250417,000000,5.96,6.15,5.95,6.1,300501,0
+AMCX.US,D,20250421,000000,6.02,6.08,5.93,6.015,339723,0
+AMCX.US,D,20250422,000000,6.09,6.285,5.95,6.27,320827,0
+AMCX.US,D,20250423,000000,6.42,6.505,6.15,6.24,329880,0
+AMCX.US,D,20250424,000000,6.24,6.37,6.149,6.36,274603,0
+AMCX.US,D,20250425,000000,6.35,6.55,6.2801,6.54,342374,0
+AMCX.US,D,20250428,000000,6.52,6.5934,6.46,6.54,246380,0
+AMCX.US,D,20250429,000000,6.48,6.6101,6.48,6.58,257023,0
+AMCX.US,D,20250430,000000,6.47,6.47,6.21,6.4,286300,0
+AMCX.US,D,20250501,000000,6.39,6.405,6.26,6.3,198519,0
+AMCX.US,D,20250502,000000,6.34,6.39,6.22,6.25,267508,0
+AMCX.US,D,20250505,000000,6.2,6.29,6.08,6.26,295964,0
+AMCX.US,D,20250506,000000,6.19,6.47,6.1001,6.38,428013,0
+AMCX.US,D,20250507,000000,6.38,6.665,6.38,6.63,688596,0
+AMCX.US,D,20250508,000000,6.66,6.715,6.165,6.19,680908,0
+AMCX.US,D,20250509,000000,6.05,6.34,5.57,6.33,1115806,0
+AMCX.US,D,20250512,000000,6.45,6.51,5.83,5.85,734844,0
+AMCX.US,D,20250513,000000,5.83,6.085,5.71,6.02,982212,0
+AMCX.US,D,20250514,000000,6.05,6.15,5.93,6.14,689889,0
+AMCX.US,D,20250515,000000,6.15,6.42,5.99,6.42,546210,0
+AMCX.US,D,20250516,000000,6.46,6.674,6.18,6.23,791847,0
+AMCX.US,D,20250519,000000,6.15,6.41,6.005,6.39,1092751,0
+AMCX.US,D,20250520,000000,6.39,6.535,6.18,6.47,611253,0
+AMCX.US,D,20250521,000000,6.39,6.53,6.19,6.27,545625,0
+AMCX.US,D,20250522,000000,6.27,6.41,6.17,6.27,466292,0
+AMCX.US,D,20250523,000000,6.14,6.35,6.14,6.2,547993,0
+AMCX.US,D,20250527,000000,6.26,6.58,6.26,6.57,582607,0
+AMCX.US,D,20250528,000000,6.57,6.73,6.44,6.52,703115,0
+AMCX.US,D,20250529,000000,6.52,6.7,6.39,6.635,441761,0
+AMCX.US,D,20250530,000000,6.62,6.71,6.45,6.61,686040,0
+AMCX.US,D,20250602,000000,6.54,6.64,6.33,6.47,687987,0
+AMCX.US,D,20250603,000000,6.46,6.7132,6.355,6.63,516921,0
+AMCX.US,D,20250604,000000,6.66,6.725,6.47,6.47,476390,0
+AMCX.US,D,20250605,000000,6.47,6.76,6.425,6.6,596896,0
+AMCX.US,D,20250606,000000,6.66,6.83,6.47,6.48,359601,0
+AMCX.US,D,20250609,000000,6.54,6.805,6.47,6.75,419889,0
+AMCX.US,D,20250610,000000,6.79,7.06,6.67,7.04,816342,0
+AMCX.US,D,20250611,000000,7.05,7.19,6.97,6.98,506809,0
+AMCX.US,D,20250612,000000,6.9,6.933,6.24,6.505,433006,0
+AMCX.US,D,20250613,000000,6.36,6.505,6.23,6.24,381257,0
+AMCX.US,D,20250616,000000,6.3,6.365,6.09,6.18,371258,0
+AMCX.US,D,20250617,000000,6.14,6.18,6.05,6.06,297142,0
+AMCX.US,D,20250618,000000,6.03,6.15,5.94,6.03,439648,0
+AMCX.US,D,20250620,000000,6.16,6.22,5.89,6,1669248,0
+AMCX.US,D,20250623,000000,5.97,6.315,5.77,6.27,962849,0
+AMCX.US,D,20250624,000000,6.35,6.3788,5.9599,5.99,522180,0
+AMCX.US,D,20250625,000000,5.99,6.06,5.9,5.98,866146,0
+AMCX.US,D,20250626,000000,6,6.32,5.955,6.29,402264,0
+AMCX.US,D,20250627,000000,6.34,6.42,6.23,6.38,516764,0
+AMCX.US,D,20250630,000000,6.38,6.44,6.245,6.27,357012,0
+AMCX.US,D,20250701,000000,6.27,6.425,6.12,6.14,404026,0
+AMCX.US,D,20250702,000000,6.14,6.26,6.08,6.13,369533,0
+AMCX.US,D,20250703,000000,6.15,6.175,6.04,6.15,209587,0
+AMCX.US,D,20250707,000000,6.14,6.18,5.9012,5.95,650420,0
+AMCX.US,D,20250708,000000,5.97,6.23,5.93,6.06,507200,0
+AMCX.US,D,20250709,000000,6.1,6.1,5.935,5.99,423684,0
+AMCX.US,D,20250710,000000,5.97,6.13,5.93,6.04,482175,0
+AMCX.US,D,20250711,000000,6.04,6.14,5.94,6.09,443426,0
+AMCX.US,D,20250714,000000,6.09,6.39,6.02,6.34,314520,0
+AMCX.US,D,20250715,000000,6.38,6.395,6.05,6.05,280526,0
+AMCX.US,D,20250716,000000,6.07,6.209,6.02,6.11,337282,0
+AMCX.US,D,20250717,000000,6.11,6.26,6.1,6.23,489569,0
+AMCX.US,D,20250718,000000,6.28,6.28,6.13,6.15,257250,0
+AMCX.US,D,20250721,000000,6.2,6.24,6.115,6.14,212679,0
+AMCX.US,D,20250722,000000,6.12,6.215,6.11,6.2,307869,0
+AMCX.US,D,20250723,000000,6.24,6.47,6.17,6.44,509411,0
+AMCX.US,D,20250724,000000,6.44,6.55,6.34,6.5,464072,0
+AMCX.US,D,20250725,000000,6.53,6.53,6.33,6.34,300977,0
+AMCX.US,D,20250728,000000,6.33,6.335,6.188,6.24,291188,0
+AMCX.US,D,20250729,000000,6.3,6.3,5.98,5.99,364409,0
+AMCX.US,D,20250730,000000,6,6.1,5.83,5.94,590723,0
+AMCX.US,D,20250731,000000,5.88,6.02,5.67,5.99,933832,0
+AMCX.US,D,20250801,000000,5.94,5.94,5.405,5.63,1604298,0
+AMCX.US,D,20250804,000000,5.66,6.04,5.63,6.01,485172,0
+AMCX.US,D,20250805,000000,6.05,6.09,5.83,5.98,483669,0
+AMCX.US,D,20250806,000000,5.99,6.025,5.895,5.92,485579,0
+AMCX.US,D,20250807,000000,6.02,6.04,5.68,6,560445,0
+AMCX.US,D,20250808,000000,7.38,8.18,6.28,6.53,3153300,0
+AMCX.US,D,20250811,000000,6.67,7.3363,6.67,6.76,1388628,0
+AMCX.US,D,20250812,000000,6.84,7.075,6.71,6.84,1758631,0
+AMCX.US,D,20250813,000000,6.92,7.325,6.85,7.25,1594269,0
+AMCX.US,D,20250814,000000,7.17,7.22,6.9,7.08,540800,0
+AMCX.US,D,20250815,000000,7.1,7.15,6.93,7.1,615678,0
+AMCX.US,D,20250818,000000,7.09,7.1,6.87,6.95,447909,0
+AMCX.US,D,20250819,000000,6.98,7.07,6.895,7.01,372548,0
+AMCX.US,D,20250820,000000,6.97,6.9798,6.68,6.76,513234,0
+AMCX.US,D,20250821,000000,6.71,6.885,6.69,6.88,315956,0
+AMCX.US,D,20250822,000000,6.88,7.14,6.86,7.1,342758,0
+AMCX.US,D,20250825,000000,7.08,7.215,6.9825,7.2,357438,0
+AMCX.US,D,20250826,000000,7.22,7.25,7.08,7.15,518846,0
+AMCX.US,D,20250827,000000,7.1,7.15,6.99,6.99,298456,0
+AMCX.US,D,20250828,000000,7.01,7.075,6.9,7.06,343815,0
+AMCX.US,D,20250829,000000,7.04,7.075,6.9203,7.06,364530,0
+AMCX.US,D,20250902,000000,7.03,7.23,7.0037,7.21,418835,0
+AMCX.US,D,20250903,000000,7.24,7.355,7.15,7.29,285799,0
+AMCX.US,D,20250904,000000,7.31,7.38,7.28,7.36,329887,0
+AMCX.US,D,20250905,000000,7.39,7.725,7.39,7.56,535466,0
+AMCX.US,D,20250908,000000,7.57,7.92,7.5101,7.91,542231,0
+AMCX.US,D,20250909,000000,7.93,7.93,7.59,7.75,356693,0
+AMCX.US,D,20250910,000000,7.69,7.69,7.38,7.57,495147,0
+AMCX.US,D,20250911,000000,7.59,8.001,7.5,7.98,579385,0
+AMCX.US,D,20250912,000000,8.06,8.475,7.9558,8.23,745126,0
+AMCX.US,D,20250915,000000,8.31,8.36,8.13,8.36,296418,0
+AMCX.US,D,20250916,000000,8.35,8.415,8.16,8.2,324865,0
+AMCX.US,D,20250917,000000,8.25,8.44,8.19,8.32,452141,0
+AMCX.US,D,20250918,000000,8.38,8.435,8.24,8.37,307615,0
+AMCX.US,D,20250919,000000,8.34,8.75,8.26,8.4,1269963,0
+AMCX.US,D,20250922,000000,8.36,8.44,7.87,7.88,464455,0
+AMCX.US,D,20250923,000000,7.91,8.17,7.9,7.93,280522,0
+AMCX.US,D,20250924,000000,7.94,8.1052,7.9,8.08,236352,0
+AMCX.US,D,20250925,000000,8.04,8.135,7.965,8.08,263388,0
+AMCX.US,D,20250926,000000,8.12,8.335,8.075,8.33,278907,0
+AMCX.US,D,20250929,000000,8.31,8.39,8.18,8.34,242288,0
+AMCX.US,D,20250930,000000,8.3,8.38,8.18,8.24,219595,0
+AMCX.US,D,20251001,000000,8.18,8.32,8.065,8.27,355554,0
+AMCX.US,D,20251002,000000,8.3,8.4,7.77,7.83,270999,0
+AMCX.US,D,20251003,000000,7.86,8.105,7.8108,8.07,303856,0
+AMCX.US,D,20251006,000000,8.13,8.16,7.913,7.93,275047,0
+AMCX.US,D,20251007,000000,7.94,8.125,7.72,7.93,781591,0
+AMCX.US,D,20251008,000000,7.97,8.06,7.86,7.89,382471,0
+AMCX.US,D,20251009,000000,7.93,7.97,7.72,7.89,1297114,0
+AMCX.US,D,20251010,000000,7.92,8.185,7.4999,7.52,393617,0
+AMCX.US,D,20251013,000000,7.65,7.87,7.61,7.69,544478,0
+AMCX.US,D,20251014,000000,7.6,7.88,7.515,7.67,533249,0
+AMCX.US,D,20251015,000000,7.68,7.68,7.255,7.34,422863,0
+AMCX.US,D,20251016,000000,7.37,7.43,7.22,7.3,246467,0
+AMCX.US,D,20251017,000000,7.23,7.28,7.05,7.07,338150,0
+AMCX.US,D,20251020,000000,7.17,7.24,7.14,7.2,235210,0
+AMCX.US,D,20251021,000000,7.21,7.45,7.155,7.42,221294,0
+AMCX.US,D,20251022,000000,7.4,7.6,7.3,7.52,352282,0
+AMCX.US,D,20251023,000000,7.55,7.725,7.49,7.63,287433,0
+AMCX.US,D,20251024,000000,7.78,7.94,7.6,7.81,345234,0
+AMCX.US,D,20251027,000000,7.84,7.84,7.56,7.62,325700,0
+AMCX.US,D,20251028,000000,7.61,7.64,7.53,7.58,229499,0
+AMCX.US,D,20251029,000000,7.62,7.8,7.46,7.73,395120,0
+AMCX.US,D,20251030,000000,7.7,7.755,7.49,7.51,325179,0
+AMCX.US,D,20251031,000000,7.55,7.58,7.465,7.58,269567,0
+AMCX.US,D,20251103,000000,7.58,7.615,7.4,7.5,329860,0
+AMCX.US,D,20251104,000000,7.41,7.465,7.35,7.4,265805,0
+AMCX.US,D,20251105,000000,7.4,7.54,7.35,7.46,302774,0
+AMCX.US,D,20251106,000000,7.44,7.63,7.23,7.25,369863,0
+AMCX.US,D,20251107,000000,7.21,7.655,6.9783,7.52,606965,0
+AMCX.US,D,20251110,000000,7.88,8.54,7.77,8.09,668965,0
+AMCX.US,D,20251111,000000,8.15,8.22,7.77,7.8,554818,0
+AMCX.US,D,20251112,000000,7.79,8.4,7.79,8.22,575944,0
+AMCX.US,D,20251113,000000,8.12,8.16,7.9,7.97,484832,0
+AMCX.US,D,20251114,000000,7.91,7.91,7.63,7.8,485691,0
+AMCX.US,D,20251117,000000,7.77,7.84,7.67,7.82,307329,0
+AMCX.US,D,20251118,000000,7.79,8.18,7.6301,8.13,354159,0
+AMCX.US,D,20251119,000000,8.12,8.2,8.065,8.11,272518,0
+AMCX.US,D,20251120,000000,8.26,8.33,8.01,8.04,319353,0
+AMCX.US,D,20251121,000000,8.06,8.64,8.04,8.55,359372,0
+AMCX.US,D,20251124,000000,8.6,8.8,8.375,8.79,492313,0
+AMCX.US,D,20251125,000000,8.88,9,8.75,8.93,295553,0
+AMCX.US,D,20251126,000000,8.9,8.93,8.68,8.74,234086,0
+AMCX.US,D,20251128,000000,8.76,9,8.612,8.92,202849,0
+AMCX.US,D,20251201,000000,8.83,9.03,8.78,8.93,282240,0
+AMCX.US,D,20251202,000000,8.94,8.94,8.545,8.78,427489,0
+AMCX.US,D,20251203,000000,8.78,8.99,8.68,8.97,346167,0
+AMCX.US,D,20251204,000000,8.97,9.11,8.83,9.09,267924,0
+AMCX.US,D,20251205,000000,9.04,9.285,8.965,9,223914,0
+AMCX.US,D,20251208,000000,9.03,9.43,9.01,9.34,368560,0
+AMCX.US,D,20251209,000000,9.27,9.8,9.1714,9.72,374123,0
+AMCX.US,D,20251210,000000,9.72,9.92,9.625,9.71,450130,0
+AMCX.US,D,20251211,000000,9.72,10.08,9.705,9.98,325781,0
+AMCX.US,D,20251212,000000,10.02,10.18,9.85,10.01,388816,0
+AMCX.US,D,20251215,000000,9.56,10.01,9.32,9.98,508676,0
+AMCX.US,D,20251216,000000,9.91,10.275,9.78,9.79,656738,0
+AMCX.US,D,20251217,000000,9.77,9.8366,9.59,9.74,481412,0
+AMCX.US,D,20251218,000000,9.82,9.905,9.63,9.63,573118,0
+AMCX.US,D,20251219,000000,9.67,9.68,9.515,9.63,1301261,0
+AMCX.US,D,20251222,000000,9.6,9.765,9.49,9.63,646158,0
+AMCX.US,D,20251223,000000,9.62,9.8,9.5,9.79,647122,0
+AMCX.US,D,20251224,000000,9.81,9.82,9.63,9.68,297087,0
+AMCX.US,D,20251226,000000,9.73,9.82,9.6827,9.8,292579,0
+AMCX.US,D,20251229,000000,9.8,9.86,9.71,9.83,488006,0
+AMCX.US,D,20251230,000000,9.85,9.9,9.73,9.73,542392,0
+AMCX.US,D,20251231,000000,9.7,9.72,9.485,9.52,370535,0
+AMCX.US,D,20260102,000000,9.58,9.58,9.24,9.25,359449,0
+AMCX.US,D,20260105,000000,9.25,9.515,9.2,9.5,464617,0
+AMCX.US,D,20260106,000000,9.45,9.45,8.925,8.96,486988,0
+AMCX.US,D,20260107,000000,8.96,8.98,8.375,8.78,729245,0
+AMCX.US,D,20260108,000000,8.76,8.91,8.7,8.78,254155,0
+AMCX.US,D,20260109,000000,8.79,8.84,8.515,8.53,261201,0
+AMCX.US,D,20260112,000000,8.46,8.5089,8.32,8.47,233571,0
+AMCX.US,D,20260113,000000,8.51,8.56,8.38,8.48,315473,0
+AMCX.US,D,20260114,000000,8.46,8.57,8.3,8.39,214368,0
+AMCX.US,D,20260115,000000,8.4,8.61,8.37,8.4,255365,0
+AMCX.US,D,20260116,000000,8.4,8.475,8.26,8.28,346599,0
+AMCX.US,D,20260120,000000,8.14,8.19,7.79,7.86,364468,0
+AMCX.US,D,20260121,000000,7.9,8.06,7.67,7.77,489276,0
+AMCX.US,D,20260122,000000,7.81,8.01,7.81,7.94,365800,0
+AMCX.US,D,20260123,000000,7.76,7.98,7.76,7.95,479255,0
+AMCX.US,D,20260126,000000,7.92,7.94,7.8,7.865,256860,0
+AMCX.US,D,20260127,000000,7.84,7.84,7.69,7.77,221662,0
+AMCX.US,D,20260128,000000,7.77,7.81,7.7,7.72,273876,0
+AMCX.US,D,20260129,000000,7.79,7.8218,7.55,7.61,256414,0
+AMCX.US,D,20260130,000000,7.59,7.74,7.55,7.71,517306,0
+AMCX.US,D,20260202,000000,7.71,8.11,7.635,8.06,486526,0
+AMCX.US,D,20260203,000000,8.09,8.09,7.6,7.73,472225,0
+AMCX.US,D,20260204,000000,7.73,8.04,7.725,8,627434,0
+AMCX.US,D,20260205,000000,7.93,7.93,7.61,7.83,338160,0
+AMCX.US,D,20260206,000000,7.89,7.96,7.62,7.63,443840,0
+AMCX.US,D,20260209,000000,7.69,7.7,7.25,7.42,348257,0
+AMCX.US,D,20260210,000000,7.46,7.73,7.46,7.68,558283,0
+AMCX.US,D,20260211,000000,7.68,7.705,7.238,7.5,620519,0
+AMCX.US,D,20260212,000000,7.68,7.965,7.185,7.33,1396274,0
+AMCX.US,D,20260213,000000,7.32,7.7299,7.12,7.55,634931,0
+AMCX.US,D,20260217,000000,7.62,8.32,7.54,8.25,704158,0
+AMCX.US,D,20260218,000000,8.26,8.89,8.26,8.66,884385,0
diff --git a/daily/us/nasdaq stocks/1/amzn.us.txt b/daily/us/nasdaq stocks/1/amzn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb63bb7ee1bf2123b18e0d4b5a980acaadd549c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amzn.us.txt	
@@ -0,0 +1,7230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZN.US,D,19970516,000000,0.0985,0.099,0.0855,0.0865,294000000,0
+AMZN.US,D,19970519,000000,0.088,0.0885,0.081,0.0855,122136000,0
+AMZN.US,D,19970520,000000,0.0865,0.0875,0.082,0.082,109344000,0
+AMZN.US,D,19970521,000000,0.082,0.0825,0.069,0.0715,377064000,0
+AMZN.US,D,19970522,000000,0.072,0.0725,0.0655,0.07,235536000,0
+AMZN.US,D,19970523,000000,0.0705,0.076,0.0665,0.075,318744000,0
+AMZN.US,D,19970527,000000,0.0755,0.0825,0.073,0.079,173952000,0
+AMZN.US,D,19970528,000000,0.081,0.082,0.0765,0.0765,91488000,0
+AMZN.US,D,19970529,000000,0.077,0.077,0.074,0.0755,69456000,0
+AMZN.US,D,19970530,000000,0.075,0.0755,0.074,0.075,51888000,0
+AMZN.US,D,19970602,000000,0.0755,0.0765,0.075,0.0755,11832000,0
+AMZN.US,D,19970603,000000,0.0765,0.0765,0.074,0.074,23664000,0
+AMZN.US,D,19970604,000000,0.074,0.0745,0.07,0.071,61608000,0
+AMZN.US,D,19970605,000000,0.071,0.077,0.069,0.077,113448000,0
+AMZN.US,D,19970606,000000,0.076,0.0855,0.0755,0.083,156144000,0
+AMZN.US,D,19970609,000000,0.083,0.0855,0.083,0.0845,47040000,0
+AMZN.US,D,19970610,000000,0.0855,0.0855,0.0765,0.079,109176000,0
+AMZN.US,D,19970611,000000,0.0795,0.08,0.0765,0.077,23760000,0
+AMZN.US,D,19970612,000000,0.079,0.0825,0.0775,0.08,32640000,0
+AMZN.US,D,19970613,000000,0.081,0.081,0.079,0.079,13872000,0
+AMZN.US,D,19970616,000000,0.08,0.08,0.078,0.0785,18264000,0
+AMZN.US,D,19970617,000000,0.08,0.08,0.0745,0.0755,94128000,0
+AMZN.US,D,19970618,000000,0.076,0.077,0.075,0.0755,49296000,0
+AMZN.US,D,19970619,000000,0.0755,0.0765,0.075,0.0755,20064000,0
+AMZN.US,D,19970620,000000,0.0765,0.0775,0.075,0.0765,67752000,0
+AMZN.US,D,19970623,000000,0.077,0.077,0.074,0.075,20952000,0
+AMZN.US,D,19970624,000000,0.0755,0.0765,0.074,0.0755,15024000,0
+AMZN.US,D,19970625,000000,0.0765,0.0765,0.0745,0.0755,42120000,0
+AMZN.US,D,19970626,000000,0.076,0.076,0.0755,0.0755,63792000,0
+AMZN.US,D,19970627,000000,0.076,0.076,0.074,0.0745,23760000,0
+AMZN.US,D,19970630,000000,0.0755,0.08,0.074,0.077,54936000,0
+AMZN.US,D,19970701,000000,0.077,0.077,0.0755,0.076,25848000,0
+AMZN.US,D,19970702,000000,0.076,0.0795,0.0755,0.0795,77640000,0
+AMZN.US,D,19970703,000000,0.08,0.096,0.0795,0.0955,251544000,0
+AMZN.US,D,19970707,000000,0.0915,0.101,0.0915,0.1,161064000,0
+AMZN.US,D,19970708,000000,0.102,0.1165,0.102,0.115,310344000,0
+AMZN.US,D,19970709,000000,0.115,0.1195,0.1135,0.116,165240000,0
+AMZN.US,D,19970710,000000,0.1165,0.1285,0.1165,0.128,181032000,0
+AMZN.US,D,19970711,000000,0.126,0.126,0.1105,0.1145,210624000,0
+AMZN.US,D,19970714,000000,0.116,0.1165,0.1055,0.107,92088000,0
+AMZN.US,D,19970715,000000,0.107,0.124,0.107,0.122,185496000,0
+AMZN.US,D,19970716,000000,0.1225,0.1245,0.115,0.1165,60480000,0
+AMZN.US,D,19970717,000000,0.117,0.117,0.108,0.111,63384000,0
+AMZN.US,D,19970718,000000,0.1095,0.111,0.108,0.108,15600000,0
+AMZN.US,D,19970721,000000,0.109,0.11,0.1075,0.109,11496000,0
+AMZN.US,D,19970722,000000,0.1085,0.1095,0.103,0.107,31272000,0
+AMZN.US,D,19970723,000000,0.1095,0.1165,0.109,0.1145,65184000,0
+AMZN.US,D,19970724,000000,0.115,0.1155,0.111,0.113,24336000,0
+AMZN.US,D,19970725,000000,0.111,0.1125,0.111,0.1115,12408000,0
+AMZN.US,D,19970728,000000,0.1115,0.12,0.111,0.116,51480000,0
+AMZN.US,D,19970729,000000,0.118,0.125,0.1165,0.124,96288000,0
+AMZN.US,D,19970730,000000,0.125,0.1255,0.1215,0.1225,50352000,0
+AMZN.US,D,19970731,000000,0.122,0.122,0.1165,0.12,29088000,0
+AMZN.US,D,19970801,000000,0.117,0.121,0.1125,0.121,71760000,0
+AMZN.US,D,19970804,000000,0.119,0.1205,0.115,0.1155,53424000,0
+AMZN.US,D,19970805,000000,0.1165,0.1165,0.1075,0.1105,60648000,0
+AMZN.US,D,19970806,000000,0.1105,0.1155,0.1095,0.1125,24864000,0
+AMZN.US,D,19970807,000000,0.1125,0.113,0.106,0.109,40680000,0
+AMZN.US,D,19970808,000000,0.1085,0.115,0.105,0.1145,44232000,0
+AMZN.US,D,19970811,000000,0.1145,0.1165,0.1125,0.1165,24792000,0
+AMZN.US,D,19970812,000000,0.114,0.115,0.11,0.11,11424000,0
+AMZN.US,D,19970813,000000,0.1115,0.1115,0.1085,0.11,11808000,0
+AMZN.US,D,19970814,000000,0.109,0.1125,0.106,0.108,20832000,0
+AMZN.US,D,19970815,000000,0.107,0.108,0.097,0.1055,31944000,0
+AMZN.US,D,19970818,000000,0.1025,0.1025,0.0985,0.102,35688000,0
+AMZN.US,D,19970819,000000,0.1045,0.1105,0.1025,0.1085,20064000,0
+AMZN.US,D,19970820,000000,0.1095,0.1095,0.1035,0.1085,19992000,0
+AMZN.US,D,19970821,000000,0.107,0.1085,0.1035,0.1055,12480000,0
+AMZN.US,D,19970822,000000,0.105,0.106,0.1045,0.106,14256000,0
+AMZN.US,D,19970825,000000,0.105,0.113,0.105,0.111,22536000,0
+AMZN.US,D,19970826,000000,0.112,0.1175,0.1115,0.117,51480000,0
+AMZN.US,D,19970827,000000,0.1155,0.116,0.1125,0.116,27840000,0
+AMZN.US,D,19970828,000000,0.115,0.12,0.114,0.119,22944000,0
+AMZN.US,D,19970829,000000,0.118,0.119,0.116,0.117,14448000,0
+AMZN.US,D,19970902,000000,0.117,0.119,0.1165,0.1175,14640000,0
+AMZN.US,D,19970903,000000,0.117,0.121,0.1155,0.1165,39288000,0
+AMZN.US,D,19970904,000000,0.118,0.1275,0.117,0.1275,66960000,0
+AMZN.US,D,19970905,000000,0.129,0.1335,0.123,0.125,38160000,0
+AMZN.US,D,19970908,000000,0.1265,0.151,0.125,0.15,112968000,0
+AMZN.US,D,19970909,000000,0.157,0.1695,0.1515,0.162,179424000,0
+AMZN.US,D,19970910,000000,0.1655,0.1665,0.156,0.165,77328000,0
+AMZN.US,D,19970911,000000,0.1665,0.1665,0.152,0.158,85248000,0
+AMZN.US,D,19970912,000000,0.1595,0.185,0.158,0.1845,66672000,0
+AMZN.US,D,19970915,000000,0.1835,0.184,0.1525,0.1545,111672000,0
+AMZN.US,D,19970916,000000,0.156,0.177,0.156,0.1675,128640000,0
+AMZN.US,D,19970917,000000,0.173,0.175,0.1665,0.1705,52152000,0
+AMZN.US,D,19970918,000000,0.172,0.1735,0.164,0.1645,42576000,0
+AMZN.US,D,19970919,000000,0.169,0.204,0.169,0.1975,178584000,0
+AMZN.US,D,19970922,000000,0.2,0.234,0.1975,0.225,338760000,0
+AMZN.US,D,19970923,000000,0.2245,0.2325,0.22,0.231,153648000,0
+AMZN.US,D,19970924,000000,0.2325,0.2405,0.2145,0.219,164016000,0
+AMZN.US,D,19970925,000000,0.217,0.2175,0.2025,0.204,99360000,0
+AMZN.US,D,19970926,000000,0.2035,0.213,0.2025,0.2085,54624000,0
+AMZN.US,D,19970929,000000,0.2075,0.2095,0.198,0.202,47424000,0
+AMZN.US,D,19970930,000000,0.2,0.2175,0.19,0.217,105096000,0
+AMZN.US,D,19971001,000000,0.222,0.225,0.197,0.201,99984000,0
+AMZN.US,D,19971002,000000,0.202,0.209,0.1995,0.2005,37536000,0
+AMZN.US,D,19971003,000000,0.204,0.206,0.199,0.201,23280000,0
+AMZN.US,D,19971006,000000,0.2,0.206,0.197,0.206,40560000,0
+AMZN.US,D,19971007,000000,0.204,0.2095,0.202,0.203,34848000,0
+AMZN.US,D,19971008,000000,0.2075,0.2085,0.199,0.2005,56136000,0
+AMZN.US,D,19971009,000000,0.2,0.201,0.187,0.1875,79008000,0
+AMZN.US,D,19971010,000000,0.1865,0.203,0.1835,0.195,75744000,0
+AMZN.US,D,19971013,000000,0.1965,0.202,0.1965,0.2,16296000,0
+AMZN.US,D,19971014,000000,0.203,0.205,0.1915,0.199,30936000,0
+AMZN.US,D,19971015,000000,0.1985,0.1985,0.1885,0.196,47112000,0
+AMZN.US,D,19971016,000000,0.199,0.199,0.18,0.181,69624000,0
+AMZN.US,D,19971017,000000,0.1805,0.183,0.176,0.181,50688000,0
+AMZN.US,D,19971020,000000,0.184,0.194,0.1835,0.191,98256000,0
+AMZN.US,D,19971021,000000,0.198,0.222,0.1925,0.2215,241920000,0
+AMZN.US,D,19971022,000000,0.221,0.231,0.219,0.226,104160000,0
+AMZN.US,D,19971023,000000,0.2115,0.228,0.2095,0.225,113136000,0
+AMZN.US,D,19971024,000000,0.2375,0.253,0.227,0.2515,189840000,0
+AMZN.US,D,19971027,000000,0.24,0.2505,0.2115,0.2135,121824000,0
+AMZN.US,D,19971028,000000,0.196,0.25,0.194,0.2475,234384000,0
+AMZN.US,D,19971029,000000,0.2575,0.275,0.25,0.2695,142536000,0
+AMZN.US,D,19971030,000000,0.2605,0.2675,0.252,0.256,95400000,0
+AMZN.US,D,19971031,000000,0.268,0.273,0.2485,0.254,100536000,0
+AMZN.US,D,19971103,000000,0.261,0.261,0.2475,0.2535,39984000,0
+AMZN.US,D,19971104,000000,0.25,0.2525,0.241,0.248,47304000,0
+AMZN.US,D,19971105,000000,0.249,0.256,0.244,0.244,61872000,0
+AMZN.US,D,19971106,000000,0.246,0.246,0.232,0.233,58272000,0
+AMZN.US,D,19971107,000000,0.221,0.232,0.2195,0.224,52536000,0
+AMZN.US,D,19971110,000000,0.225,0.228,0.2105,0.2105,55296000,0
+AMZN.US,D,19971111,000000,0.212,0.2155,0.196,0.1975,86256000,0
+AMZN.US,D,19971112,000000,0.189,0.2095,0.1835,0.1885,173664000,0
+AMZN.US,D,19971113,000000,0.1975,0.1985,0.1885,0.193,85800000,0
+AMZN.US,D,19971114,000000,0.197,0.2105,0.189,0.2085,117384000,0
+AMZN.US,D,19971117,000000,0.2115,0.227,0.211,0.219,147888000,0
+AMZN.US,D,19971118,000000,0.219,0.224,0.217,0.221,37320000,0
+AMZN.US,D,19971119,000000,0.2205,0.226,0.2155,0.2255,50688000,0
+AMZN.US,D,19971120,000000,0.2285,0.23,0.2255,0.229,118464000,0
+AMZN.US,D,19971121,000000,0.2275,0.229,0.2245,0.2245,52056000,0
+AMZN.US,D,19971124,000000,0.219,0.221,0.2115,0.2115,40392000,0
+AMZN.US,D,19971125,000000,0.212,0.2165,0.202,0.21,66096000,0
+AMZN.US,D,19971126,000000,0.212,0.2205,0.212,0.213,32616000,0
+AMZN.US,D,19971128,000000,0.2135,0.2165,0.2055,0.206,32064000,0
+AMZN.US,D,19971201,000000,0.212,0.219,0.207,0.2135,47664000,0
+AMZN.US,D,19971202,000000,0.213,0.215,0.209,0.2115,25248000,0
+AMZN.US,D,19971203,000000,0.21,0.219,0.2095,0.218,25800000,0
+AMZN.US,D,19971204,000000,0.22,0.2275,0.2195,0.225,60768000,0
+AMZN.US,D,19971205,000000,0.222,0.2295,0.2175,0.2295,53232000,0
+AMZN.US,D,19971208,000000,0.227,0.2385,0.226,0.2355,95328000,0
+AMZN.US,D,19971209,000000,0.2335,0.2385,0.23,0.2345,26640000,0
+AMZN.US,D,19971210,000000,0.229,0.231,0.22,0.2255,28896000,0
+AMZN.US,D,19971211,000000,0.22,0.2415,0.22,0.2345,100296000,0
+AMZN.US,D,19971212,000000,0.2325,0.24,0.2205,0.227,53448000,0
+AMZN.US,D,19971215,000000,0.229,0.2335,0.2205,0.229,33888000,0
+AMZN.US,D,19971216,000000,0.2325,0.2325,0.223,0.223,33744000,0
+AMZN.US,D,19971217,000000,0.219,0.223,0.213,0.2195,122808000,0
+AMZN.US,D,19971218,000000,0.2175,0.2215,0.2115,0.2145,64080000,0
+AMZN.US,D,19971219,000000,0.2115,0.226,0.2085,0.225,95064000,0
+AMZN.US,D,19971222,000000,0.225,0.239,0.2215,0.235,87048000,0
+AMZN.US,D,19971223,000000,0.2345,0.237,0.231,0.231,23544000,0
+AMZN.US,D,19971224,000000,0.231,0.2355,0.2235,0.23,46728000,0
+AMZN.US,D,19971226,000000,0.228,0.2325,0.2245,0.226,9744000,0
+AMZN.US,D,19971229,000000,0.229,0.239,0.2265,0.2375,51048000,0
+AMZN.US,D,19971230,000000,0.2415,0.2455,0.239,0.2425,125712000,0
+AMZN.US,D,19971231,000000,0.244,0.252,0.242,0.251,88920000,0
+AMZN.US,D,19980102,000000,0.25,0.25,0.24,0.248,33216000,0
+AMZN.US,D,19980105,000000,0.2445,0.247,0.2355,0.2375,71808000,0
+AMZN.US,D,19980106,000000,0.235,0.244,0.2335,0.242,83496000,0
+AMZN.US,D,19980107,000000,0.2415,0.2415,0.2345,0.239,54504000,0
+AMZN.US,D,19980108,000000,0.235,0.235,0.2265,0.2305,120312000,0
+AMZN.US,D,19980109,000000,0.2335,0.2335,0.2115,0.213,132864000,0
+AMZN.US,D,19980112,000000,0.2085,0.2195,0.2075,0.215,148032000,0
+AMZN.US,D,19980113,000000,0.217,0.2335,0.216,0.2325,146424000,0
+AMZN.US,D,19980114,000000,0.233,0.244,0.231,0.244,170112000,0
+AMZN.US,D,19980115,000000,0.2395,0.2505,0.2395,0.2475,120288000,0
+AMZN.US,D,19980116,000000,0.248,0.249,0.2385,0.2395,51264000,0
+AMZN.US,D,19980120,000000,0.241,0.2505,0.2405,0.2475,109344000,0
+AMZN.US,D,19980121,000000,0.247,0.2585,0.244,0.2535,174768000,0
+AMZN.US,D,19980122,000000,0.2535,0.2635,0.251,0.257,189432000,0
+AMZN.US,D,19980123,000000,0.267,0.267,0.247,0.247,182376000,0
+AMZN.US,D,19980126,000000,0.249,0.2495,0.237,0.2405,94248000,0
+AMZN.US,D,19980127,000000,0.241,0.243,0.2335,0.2375,82080000,0
+AMZN.US,D,19980128,000000,0.2375,0.2415,0.231,0.2385,105864000,0
+AMZN.US,D,19980129,000000,0.2395,0.2495,0.239,0.248,96720000,0
+AMZN.US,D,19980130,000000,0.25,0.253,0.2445,0.246,74448000,0
+AMZN.US,D,19980202,000000,0.2475,0.2605,0.247,0.26,138264000,0
+AMZN.US,D,19980203,000000,0.2595,0.2625,0.2545,0.2575,88584000,0
+AMZN.US,D,19980204,000000,0.253,0.2595,0.2525,0.253,24696000,0
+AMZN.US,D,19980205,000000,0.2555,0.2555,0.244,0.247,116640000,0
+AMZN.US,D,19980206,000000,0.2465,0.251,0.244,0.2455,42456000,0
+AMZN.US,D,19980209,000000,0.246,0.248,0.2385,0.2425,52536000,0
+AMZN.US,D,19980210,000000,0.244,0.266,0.2415,0.265,245928000,0
+AMZN.US,D,19980211,000000,0.2645,0.273,0.264,0.2645,129480000,0
+AMZN.US,D,19980212,000000,0.2635,0.265,0.2595,0.263,60720000,0
+AMZN.US,D,19980213,000000,0.2625,0.2635,0.2575,0.2595,168408000,0
+AMZN.US,D,19980217,000000,0.261,0.261,0.2535,0.2575,47520000,0
+AMZN.US,D,19980218,000000,0.2575,0.2575,0.2525,0.2535,59424000,0
+AMZN.US,D,19980219,000000,0.2555,0.2645,0.254,0.2615,88728000,0
+AMZN.US,D,19980220,000000,0.2615,0.2645,0.2555,0.2635,54072000,0
+AMZN.US,D,19980223,000000,0.2645,0.271,0.2605,0.2705,79560000,0
+AMZN.US,D,19980224,000000,0.271,0.284,0.2675,0.2705,278904000,0
+AMZN.US,D,19980225,000000,0.2735,0.277,0.263,0.2745,134904000,0
+AMZN.US,D,19980226,000000,0.273,0.304,0.272,0.303,307464000,0
+AMZN.US,D,19980227,000000,0.301,0.332,0.299,0.321,494136000,0
+AMZN.US,D,19980302,000000,0.316,0.322,0.3125,0.3175,219144000,0
+AMZN.US,D,19980303,000000,0.3145,0.3155,0.298,0.299,160320000,0
+AMZN.US,D,19980304,000000,0.3,0.3095,0.2915,0.306,146280000,0
+AMZN.US,D,19980305,000000,0.299,0.326,0.297,0.3125,240024000,0
+AMZN.US,D,19980306,000000,0.315,0.321,0.3075,0.32,117744000,0
+AMZN.US,D,19980309,000000,0.3205,0.3575,0.32,0.348,461112000,0
+AMZN.US,D,19980310,000000,0.356,0.3675,0.3455,0.3465,495000000,0
+AMZN.US,D,19980311,000000,0.3415,0.344,0.326,0.332,246984000,0
+AMZN.US,D,19980312,000000,0.328,0.338,0.3215,0.327,195984000,0
+AMZN.US,D,19980313,000000,0.332,0.337,0.324,0.328,130464000,0
+AMZN.US,D,19980316,000000,0.3315,0.3365,0.329,0.329,66240000,0
+AMZN.US,D,19980317,000000,0.3325,0.3345,0.3245,0.333,62016000,0
+AMZN.US,D,19980318,000000,0.33,0.3575,0.33,0.3555,273192000,0
+AMZN.US,D,19980319,000000,0.3555,0.3645,0.349,0.35,242304000,0
+AMZN.US,D,19980320,000000,0.35,0.3535,0.3465,0.35,128256000,0
+AMZN.US,D,19980323,000000,0.348,0.353,0.345,0.349,60096000,0
+AMZN.US,D,19980324,000000,0.344,0.3615,0.344,0.351,113616000,0
+AMZN.US,D,19980325,000000,0.354,0.3575,0.3375,0.3405,225792000,0
+AMZN.US,D,19980326,000000,0.3405,0.349,0.331,0.345,157560000,0
+AMZN.US,D,19980327,000000,0.351,0.363,0.345,0.354,152928000,0
+AMZN.US,D,19980330,000000,0.358,0.3645,0.3545,0.358,110016000,0
+AMZN.US,D,19980331,000000,0.3555,0.3605,0.349,0.3565,131304000,0
+AMZN.US,D,19980401,000000,0.355,0.3765,0.35,0.3755,289032000,0
+AMZN.US,D,19980402,000000,0.3795,0.403,0.374,0.396,332856000,0
+AMZN.US,D,19980403,000000,0.401,0.4015,0.3845,0.3875,233880000,0
+AMZN.US,D,19980406,000000,0.3925,0.395,0.3675,0.3695,220488000,0
+AMZN.US,D,19980407,000000,0.3625,0.3635,0.353,0.3585,232680000,0
+AMZN.US,D,19980408,000000,0.36,0.374,0.356,0.3695,226296000,0
+AMZN.US,D,19980409,000000,0.385,0.4,0.382,0.397,320688000,0
+AMZN.US,D,19980413,000000,0.3955,0.401,0.3835,0.393,219600000,0
+AMZN.US,D,19980414,000000,0.391,0.416,0.3885,0.405,326472000,0
+AMZN.US,D,19980415,000000,0.4085,0.4165,0.394,0.4005,223848000,0
+AMZN.US,D,19980416,000000,0.4005,0.414,0.3885,0.4105,324888000,0
+AMZN.US,D,19980417,000000,0.399,0.405,0.394,0.3955,140712000,0
+AMZN.US,D,19980420,000000,0.3975,0.4145,0.3905,0.3925,179592000,0
+AMZN.US,D,19980421,000000,0.397,0.3975,0.3795,0.388,167088000,0
+AMZN.US,D,19980422,000000,0.3885,0.39,0.3625,0.3635,226032000,0
+AMZN.US,D,19980423,000000,0.3625,0.3625,0.3355,0.3375,245064000,0
+AMZN.US,D,19980424,000000,0.3415,0.3655,0.3395,0.3535,335712000,0
+AMZN.US,D,19980427,000000,0.3475,0.3525,0.3215,0.345,377712000,0
+AMZN.US,D,19980428,000000,0.387,0.4145,0.371,0.3985,1391880000,0
+AMZN.US,D,19980429,000000,0.405,0.411,0.39,0.398,633144000,0
+AMZN.US,D,19980430,000000,0.406,0.4085,0.377,0.3825,449712000,0
+AMZN.US,D,19980501,000000,0.3865,0.3965,0.377,0.394,186144000,0
+AMZN.US,D,19980504,000000,0.396,0.3995,0.389,0.397,154704000,0
+AMZN.US,D,19980505,000000,0.3915,0.398,0.388,0.3905,119976000,0
+AMZN.US,D,19980506,000000,0.3915,0.3915,0.3755,0.3765,148776000,0
+AMZN.US,D,19980507,000000,0.379,0.3875,0.3675,0.379,277752000,0
+AMZN.US,D,19980508,000000,0.38,0.3865,0.373,0.385,95856000,0
+AMZN.US,D,19980511,000000,0.387,0.3875,0.3605,0.362,227448000,0
+AMZN.US,D,19980512,000000,0.3655,0.383,0.361,0.3805,232728000,0
+AMZN.US,D,19980513,000000,0.377,0.3915,0.374,0.387,278880000,0
+AMZN.US,D,19980514,000000,0.3835,0.3945,0.379,0.3815,172008000,0
+AMZN.US,D,19980515,000000,0.383,0.3855,0.373,0.3735,92568000,0
+AMZN.US,D,19980518,000000,0.375,0.3775,0.3615,0.367,132360000,0
+AMZN.US,D,19980519,000000,0.3735,0.3775,0.372,0.3765,68472000,0
+AMZN.US,D,19980520,000000,0.3765,0.381,0.3675,0.3695,80976000,0
+AMZN.US,D,19980521,000000,0.373,0.375,0.364,0.37,68064000,0
+AMZN.US,D,19980522,000000,0.368,0.3695,0.356,0.3585,117240000,0
+AMZN.US,D,19980526,000000,0.3585,0.362,0.337,0.341,217680000,0
+AMZN.US,D,19980527,000000,0.335,0.364,0.3325,0.361,464688000,0
+AMZN.US,D,19980528,000000,0.3635,0.3655,0.355,0.358,188256000,0
+AMZN.US,D,19980529,000000,0.358,0.371,0.356,0.367,172824000,0
+AMZN.US,D,19980601,000000,0.3665,0.369,0.347,0.357,160872000,0
+AMZN.US,D,19980602,000000,0.3635,0.371,0.346,0.364,164028000,0
+AMZN.US,D,19980603,000000,0.374,0.377,0.35,0.352,131628000,0
+AMZN.US,D,19980604,000000,0.358,0.366,0.344,0.3655,99912000,0
+AMZN.US,D,19980605,000000,0.3645,0.37,0.3595,0.369,68544000,0
+AMZN.US,D,19980608,000000,0.365,0.386,0.3625,0.3855,109260000,0
+AMZN.US,D,19980609,000000,0.387,0.4325,0.3855,0.427,388728000,0
+AMZN.US,D,19980610,000000,0.43,0.469,0.425,0.451,485700000,0
+AMZN.US,D,19980611,000000,0.4605,0.522,0.4585,0.521,717024000,0
+AMZN.US,D,19980612,000000,0.529,0.529,0.4855,0.5085,433116000,0
+AMZN.US,D,19980615,000000,0.496,0.571,0.4925,0.548,674028000,0
+AMZN.US,D,19980616,000000,0.556,0.6145,0.554,0.6135,783348000,0
+AMZN.US,D,19980617,000000,0.6325,0.6765,0.628,0.6585,805308000,0
+AMZN.US,D,19980618,000000,0.675,0.6875,0.598,0.601,632796000,0
+AMZN.US,D,19980619,000000,0.592,0.6355,0.5665,0.632,733572000,0
+AMZN.US,D,19980622,000000,0.623,0.6865,0.602,0.678,726360000,0
+AMZN.US,D,19980623,000000,0.6755,0.773,0.671,0.7725,749268000,0
+AMZN.US,D,19980624,000000,0.7915,0.8395,0.7425,0.832,1174092000,0
+AMZN.US,D,19980625,000000,0.8335,0.873,0.8,0.8255,1089300000,0
+AMZN.US,D,19980626,000000,0.8125,0.8355,0.781,0.7855,622992000,0
+AMZN.US,D,19980629,000000,0.7895,0.83,0.7895,0.823,490152000,0
+AMZN.US,D,19980630,000000,0.815,0.846,0.806,0.831,437544000,0
+AMZN.US,D,19980701,000000,0.8485,0.954,0.8395,0.951,565092000,0
+AMZN.US,D,19980702,000000,0.9645,1.046,0.9375,1.0335,1045596000,0
+AMZN.US,D,19980706,000000,1.0615,1.173,1.046,1.1625,937668000,0
+AMZN.US,D,19980707,000000,1.1915,1.198,1.0085,1.0175,945036000,0
+AMZN.US,D,19980708,000000,0.9325,0.9915,0.853,0.8925,1166232000,0
+AMZN.US,D,19980709,000000,0.922,0.971,0.875,0.879,589860000,0
+AMZN.US,D,19980710,000000,0.8585,0.8825,0.8175,0.829,499644000,0
+AMZN.US,D,19980713,000000,0.804,0.9,0.7855,0.897,384960000,0
+AMZN.US,D,19980714,000000,0.904,0.9645,0.8915,0.9585,507168000,0
+AMZN.US,D,19980715,000000,0.9665,0.978,0.9145,0.9375,352200000,0
+AMZN.US,D,19980716,000000,0.9455,0.9585,0.904,0.945,279984000,0
+AMZN.US,D,19980717,000000,0.9365,1.004,0.9325,0.9985,356520000,0
+AMZN.US,D,19980720,000000,1.0095,1.1675,0.998,1.146,718500000,0
+AMZN.US,D,19980721,000000,1.144,1.225,1.0665,1.1005,946560000,0
+AMZN.US,D,19980722,000000,1.1165,1.1655,1.0875,1.1165,559488000,0
+AMZN.US,D,19980723,000000,1.0835,1.154,1.0585,1.0635,556212000,0
+AMZN.US,D,19980724,000000,1.077,1.096,0.975,1.0355,579480000,0
+AMZN.US,D,19980727,000000,0.9925,1.0615,0.9635,1.0465,576612000,0
+AMZN.US,D,19980728,000000,1.037,1.05,0.9835,0.991,414936000,0
+AMZN.US,D,19980729,000000,1.004,1.0125,0.896,0.8985,392892000,0
+AMZN.US,D,19980730,000000,0.931,0.9585,0.879,0.948,635484000,0
+AMZN.US,D,19980731,000000,0.954,0.9595,0.9095,0.924,268812000,0
+AMZN.US,D,19980803,000000,0.9145,0.929,0.894,0.902,258264000,0
+AMZN.US,D,19980804,000000,0.9175,0.951,0.901,0.9155,561300000,0
+AMZN.US,D,19980805,000000,0.94,0.9425,0.8335,0.885,461208000,0
+AMZN.US,D,19980806,000000,0.87,0.9375,0.859,0.9125,372072000,0
+AMZN.US,D,19980807,000000,0.927,0.9905,0.9115,0.9665,468660000,0
+AMZN.US,D,19980810,000000,0.975,1.0155,0.9585,1.0135,370320000,0
+AMZN.US,D,19980811,000000,0.9625,1.0575,0.9605,1.0335,563172000,0
+AMZN.US,D,19980812,000000,1.056,1.096,1.034,1.0865,402816000,0
+AMZN.US,D,19980813,000000,1.0885,1.125,1.0585,1.0625,492588000,0
+AMZN.US,D,19980814,000000,1.089,1.0895,1.002,1.023,388200000,0
+AMZN.US,D,19980817,000000,1.006,1.0265,0.9875,0.9975,292356000,0
+AMZN.US,D,19980818,000000,1.01,1.076,0.9925,1.0725,360012000,0
+AMZN.US,D,19980819,000000,1.094,1.1145,1.0585,1.073,385632000,0
+AMZN.US,D,19980820,000000,1.052,1.081,1.046,1.076,317724000,0
+AMZN.US,D,19980821,000000,1.0605,1.0855,1.027,1.0805,302724000,0
+AMZN.US,D,19980824,000000,1.0855,1.125,1.0845,1.123,278988000,0
+AMZN.US,D,19980825,000000,1.1455,1.146,1.0895,1.097,287028000,0
+AMZN.US,D,19980826,000000,1.081,1.0855,1.057,1.0605,327816000,0
+AMZN.US,D,19980827,000000,1.0365,1.0415,0.9915,0.9915,320544000,0
+AMZN.US,D,19980828,000000,0.998,1.0075,0.8605,0.8825,780720000,0
+AMZN.US,D,19980831,000000,0.8785,0.897,0.6925,0.698,820008000,0
+AMZN.US,D,19980901,000000,0.6345,0.722,0.5415,0.6665,1349016000,0
+AMZN.US,D,19980902,000000,0.6925,0.8,0.6835,0.7325,946572000,0
+AMZN.US,D,19980903,000000,0.697,0.752,0.673,0.7155,509424000,0
+AMZN.US,D,19980904,000000,0.7225,0.75,0.6835,0.719,356244000,0
+AMZN.US,D,19980908,000000,0.7835,0.7895,0.75,0.769,438732000,0
+AMZN.US,D,19980909,000000,0.746,0.77,0.695,0.704,357924000,0
+AMZN.US,D,19980910,000000,0.6615,0.671,0.627,0.6635,639396000,0
+AMZN.US,D,19980911,000000,0.653,0.674,0.6125,0.634,472248000,0
+AMZN.US,D,19980914,000000,0.67,0.671,0.6125,0.614,301200000,0
+AMZN.US,D,19980915,000000,0.59,0.623,0.5865,0.6085,344568000,0
+AMZN.US,D,19980916,000000,0.619,0.716,0.596,0.704,782376000,0
+AMZN.US,D,19980917,000000,0.6705,0.696,0.6375,0.6415,849156000,0
+AMZN.US,D,19980918,000000,0.648,0.6765,0.6475,0.664,334848000,0
+AMZN.US,D,19980921,000000,0.6335,0.724,0.6335,0.7125,475344000,0
+AMZN.US,D,19980922,000000,0.7355,0.7625,0.73,0.735,606108000,0
+AMZN.US,D,19980923,000000,0.757,0.879,0.75,0.876,911676000,0
+AMZN.US,D,19980924,000000,0.8925,0.974,0.846,0.851,1022484000,0
+AMZN.US,D,19980925,000000,0.821,0.922,0.821,0.9105,731976000,0
+AMZN.US,D,19980928,000000,0.97,1,0.9325,0.9635,772092000,0
+AMZN.US,D,19980929,000000,0.977,0.9965,0.929,0.9425,766716000,0
+AMZN.US,D,19980930,000000,0.929,0.9625,0.907,0.93,588612000,0
+AMZN.US,D,19981001,000000,0.9,0.925,0.8335,0.855,687840000,0
+AMZN.US,D,19981002,000000,0.8775,0.9325,0.8415,0.919,689916000,0
+AMZN.US,D,19981005,000000,0.9075,0.925,0.8415,0.8725,489924000,0
+AMZN.US,D,19981006,000000,0.929,0.9355,0.8665,0.9025,563436000,0
+AMZN.US,D,19981007,000000,0.855,0.873,0.7605,0.7785,856680000,0
+AMZN.US,D,19981008,000000,0.6905,0.7335,0.6665,0.718,607692000,0
+AMZN.US,D,19981009,000000,0.752,0.7655,0.698,0.76,414540000,0
+AMZN.US,D,19981012,000000,0.8095,0.8415,0.775,0.7765,436344000,0
+AMZN.US,D,19981013,000000,0.765,0.795,0.755,0.7615,213708000,0
+AMZN.US,D,19981014,000000,0.759,0.8135,0.748,0.779,311808000,0
+AMZN.US,D,19981015,000000,0.7855,0.8155,0.771,0.809,339420000,0
+AMZN.US,D,19981016,000000,0.822,0.8495,0.8085,0.8285,428100000,0
+AMZN.US,D,19981019,000000,0.825,0.8905,0.825,0.881,333624000,0
+AMZN.US,D,19981020,000000,0.906,0.9375,0.8885,0.8895,383352000,0
+AMZN.US,D,19981021,000000,0.912,0.919,0.88,0.9165,252360000,0
+AMZN.US,D,19981022,000000,0.897,0.9825,0.895,0.9555,533904000,0
+AMZN.US,D,19981023,000000,0.954,0.986,0.951,0.9675,272496000,0
+AMZN.US,D,19981026,000000,0.9925,1.0155,0.973,1.012,390336000,0
+AMZN.US,D,19981027,000000,1.0345,1.05,0.967,0.9695,403284000,0
+AMZN.US,D,19981028,000000,0.9745,0.996,0.952,0.9755,397836000,0
+AMZN.US,D,19981029,000000,1.011,1.0605,0.9915,1.054,658644000,0
+AMZN.US,D,19981030,000000,1.055,1.082,1.0385,1.0535,423648000,0
+AMZN.US,D,19981102,000000,1.0675,1.0955,1.0375,1.0915,629880000,0
+AMZN.US,D,19981103,000000,1.0925,1.109,1.048,1.0505,367764000,0
+AMZN.US,D,19981104,000000,1.095,1.1,1.055,1.082,407664000,0
+AMZN.US,D,19981105,000000,1.064,1.0845,1.052,1.071,294648000,0
+AMZN.US,D,19981106,000000,1.05,1.069,1.0335,1.038,377880000,0
+AMZN.US,D,19981109,000000,1.0155,1.062,1.006,1.0575,436872000,0
+AMZN.US,D,19981110,000000,1.069,1.1665,1.0675,1.098,687516000,0
+AMZN.US,D,19981111,000000,1.1135,1.119,1.044,1.055,329268000,0
+AMZN.US,D,19981112,000000,1.046,1.1075,1.0415,1.0915,239496000,0
+AMZN.US,D,19981113,000000,1.0995,1.1125,1.0475,1.0645,178812000,0
+AMZN.US,D,19981116,000000,1.071,1.0825,1.029,1.052,237948000,0
+AMZN.US,D,19981117,000000,1.078,1.2855,1.071,1.2375,1222836000,0
+AMZN.US,D,19981118,000000,1.2635,1.422,1.2625,1.3665,1182672000,0
+AMZN.US,D,19981119,000000,1.425,1.4625,1.275,1.277,777912000,0
+AMZN.US,D,19981120,000000,1.4585,1.5145,1.375,1.505,1338252000,0
+AMZN.US,D,19981123,000000,1.5905,1.821,1.5505,1.8165,1355628000,0
+AMZN.US,D,19981124,000000,1.8665,1.9425,1.7085,1.7875,1633512000,0
+AMZN.US,D,19981125,000000,1.804,1.8625,1.7085,1.7525,550452000,0
+AMZN.US,D,19981127,000000,1.8105,1.8165,1.775,1.805,191736000,0
+AMZN.US,D,19981130,000000,1.83,1.8355,1.598,1.6,595044000,0
+AMZN.US,D,19981201,000000,1.546,1.748,1.5165,1.746,943092000,0
+AMZN.US,D,19981202,000000,1.7245,1.729,1.6465,1.6625,592980000,0
+AMZN.US,D,19981203,000000,1.6595,1.704,1.5415,1.579,436728000,0
+AMZN.US,D,19981204,000000,1.629,1.6415,1.521,1.571,445152000,0
+AMZN.US,D,19981207,000000,1.6085,1.6165,1.5425,1.5915,315480000,0
+AMZN.US,D,19981208,000000,1.58,1.7155,1.571,1.7005,510996000,0
+AMZN.US,D,19981209,000000,1.7115,1.8695,1.6835,1.802,930132000,0
+AMZN.US,D,19981210,000000,1.8135,1.8665,1.747,1.776,607236000,0
+AMZN.US,D,19981211,000000,1.7505,1.8665,1.75,1.8585,509352000,0
+AMZN.US,D,19981214,000000,1.8425,1.9165,1.8165,1.852,775020000,0
+AMZN.US,D,19981215,000000,1.8915,2.025,1.879,2.023,760308000,0
+AMZN.US,D,19981216,000000,2.1595,2.5145,2.1585,2.4085,2035944000,0
+AMZN.US,D,19981217,000000,2.2,2.429,2.1715,2.306,1352700000,0
+AMZN.US,D,19981218,000000,2.3585,2.4085,2.3155,2.389,459036000,0
+AMZN.US,D,19981221,000000,2.529,2.681,2.5,2.656,667680000,0
+AMZN.US,D,19981222,000000,2.7245,2.7415,2.572,2.6865,635208000,0
+AMZN.US,D,19981223,000000,2.7335,2.75,2.6595,2.7085,291276000,0
+AMZN.US,D,19981224,000000,2.6855,2.725,2.6585,2.707,108276000,0
+AMZN.US,D,19981228,000000,2.7585,3.0155,2.7085,2.933,597972000,0
+AMZN.US,D,19981229,000000,2.9165,2.9175,2.7375,2.7695,492156000,0
+AMZN.US,D,19981230,000000,2.775,2.8605,2.5325,2.677,651672000,0
+AMZN.US,D,19981231,000000,2.644,2.7585,2.6345,2.677,365964000,0
+AMZN.US,D,19990104,000000,2.7305,2.9665,2.6655,2.958,785844000,0
+AMZN.US,D,19990105,000000,2.739,3.244,2.6625,3.1125,1257464000,0
+AMZN.US,D,19990106,000000,3.4095,3.5095,3.35,3.45,723532000,0
+AMZN.US,D,19990107,000000,3.428,4.006,3.325,3.972,945492000,0
+AMZN.US,D,19990108,000000,4.606,4.978,3.8,4.006,1333244000,0
+AMZN.US,D,19990111,000000,4.6,4.625,4.1905,4.6155,778460000,0
+AMZN.US,D,19990112,000000,4.5125,4.55,3.975,4.0845,488864000,0
+AMZN.US,D,19990113,000000,3.125,4.0875,3.125,3.7,597528000,0
+AMZN.US,D,19990114,000000,3.75,3.981,3.4,3.45,418248000,0
+AMZN.US,D,19990115,000000,3.5,3.7515,3.4405,3.5095,402652000,0
+AMZN.US,D,19990119,000000,3.7625,3.7625,3.406,3.4955,228108000,0
+AMZN.US,D,19990120,000000,3.3765,3.425,2.744,2.825,610704000,0
+AMZN.US,D,19990121,000000,2.6125,2.7595,2.314,2.65,940964000,0
+AMZN.US,D,19990122,000000,2.4875,3.147,2.469,3.075,875316000,0
+AMZN.US,D,19990125,000000,3.0375,3.0845,2.75,2.8095,546476000,0
+AMZN.US,D,19990126,000000,2.8155,3.031,2.7655,2.8775,490696000,0
+AMZN.US,D,19990127,000000,3.353,3.494,3,3.1405,700452000,0
+AMZN.US,D,19990128,000000,3.161,3.219,3.006,3.072,475012000,0
+AMZN.US,D,19990129,000000,3.0405,3.0405,2.875,2.9235,327920000,0
+AMZN.US,D,19990201,000000,2.944,3.058,2.875,2.897,255620000,0
+AMZN.US,D,19990202,000000,2.9095,2.911,2.7125,2.756,260972000,0
+AMZN.US,D,19990203,000000,2.725,3.15,2.7125,3.144,375820000,0
+AMZN.US,D,19990204,000000,3.131,3.169,2.906,2.95,232992000,0
+AMZN.US,D,19990205,000000,2.925,3.072,2.808,2.897,171320000,0
+AMZN.US,D,19990208,000000,2.8595,2.878,2.644,2.728,251964000,0
+AMZN.US,D,19990209,000000,2.6985,2.7,2.4985,2.5,256520000,0
+AMZN.US,D,19990210,000000,2.456,2.5845,2.375,2.436,264100000,0
+AMZN.US,D,19990211,000000,2.5125,2.7545,2.4875,2.747,275860000,0
+AMZN.US,D,19990212,000000,2.7,2.747,2.5905,2.6125,155308000,0
+AMZN.US,D,19990216,000000,2.672,2.7125,2.425,2.4655,155596000,0
+AMZN.US,D,19990217,000000,2.461,2.5515,2.3125,2.3375,193372000,0
+AMZN.US,D,19990218,000000,2.4125,2.4125,2.106,2.2375,431252000,0
+AMZN.US,D,19990219,000000,2.3595,2.5625,2.275,2.547,538364000,0
+AMZN.US,D,19990222,000000,2.544,2.7405,2.45,2.6625,384244000,0
+AMZN.US,D,19990223,000000,2.753,2.925,2.7375,2.8795,422784000,0
+AMZN.US,D,19990224,000000,2.9405,3.0545,2.756,2.7735,495728000,0
+AMZN.US,D,19990225,000000,2.9155,3.1405,2.8655,3.125,733796000,0
+AMZN.US,D,19990226,000000,3.169,3.25,3.025,3.203,507308000,0
+AMZN.US,D,19990301,000000,3.175,3.4015,3.1,3.325,387380000,0
+AMZN.US,D,19990302,000000,3.361,3.394,3.0265,3.033,332064000,0
+AMZN.US,D,19990303,000000,3.094,3.1875,3.006,3.0875,310576000,0
+AMZN.US,D,19990304,000000,3.1375,3.175,2.897,3.003,357748000,0
+AMZN.US,D,19990305,000000,3.0985,3.1125,2.9595,3.0375,243524000,0
+AMZN.US,D,19990308,000000,3.036,3.161,2.981,3.0545,209252000,0
+AMZN.US,D,19990309,000000,3.128,3.331,3.086,3.2485,325840000,0
+AMZN.US,D,19990310,000000,3.419,3.4735,3.35,3.428,282352000,0
+AMZN.US,D,19990311,000000,3.494,3.569,3.275,3.372,325044000,0
+AMZN.US,D,19990312,000000,3.35,3.3845,3.2155,3.333,186652000,0
+AMZN.US,D,19990315,000000,3.325,3.475,3.275,3.4735,140416000,0
+AMZN.US,D,19990316,000000,3.475,3.5095,3.319,3.3455,150688000,0
+AMZN.US,D,19990317,000000,3.283,3.3375,3.206,3.275,157348000,0
+AMZN.US,D,19990318,000000,3.322,3.5,3.3095,3.461,246004000,0
+AMZN.US,D,19990319,000000,3.547,3.5765,3.375,3.3765,214504000,0
+AMZN.US,D,19990322,000000,3.3295,3.4125,3.2625,3.3,131968000,0
+AMZN.US,D,19990323,000000,3.2155,3.247,2.95,2.9845,224336000,0
+AMZN.US,D,19990324,000000,2.9295,3.1,2.85,3.092,230876000,0
+AMZN.US,D,19990325,000000,3.2235,3.5,3.2045,3.497,321996000,0
+AMZN.US,D,19990326,000000,3.5,3.694,3.4345,3.4765,498440000,0
+AMZN.US,D,19990329,000000,3.75,3.7875,3.7,3.7405,377760000,0
+AMZN.US,D,19990330,000000,3.8,4.2375,3.7885,4.117,523548000,0
+AMZN.US,D,19990331,000000,4.281,4.45,4.128,4.3045,441884000,0
+AMZN.US,D,19990401,000000,4.4845,4.503,4.1875,4.275,231464000,0
+AMZN.US,D,19990405,000000,4.3155,4.6875,4.294,4.6625,318336000,0
+AMZN.US,D,19990406,000000,4.6125,4.894,4.4875,4.572,290636000,0
+AMZN.US,D,19990407,000000,4.6655,4.683,4.281,4.3955,263332000,0
+AMZN.US,D,19990408,000000,4.3705,4.603,4.15,4.475,229756000,0
+AMZN.US,D,19990409,000000,4.453,4.65,4.394,4.572,136780000,0
+AMZN.US,D,19990412,000000,4.403,4.706,4.4,4.611,171384000,0
+AMZN.US,D,19990413,000000,4.669,4.8,4.456,4.4595,160776000,0
+AMZN.US,D,19990414,000000,4.55,4.6125,4.1655,4.2,199056000,0
+AMZN.US,D,19990415,000000,4.147,4.2625,3.775,4.181,329968000,0
+AMZN.US,D,19990416,000000,4.597,4.7875,4.517,4.75,633204000,0
+AMZN.US,D,19990419,000000,4.725,4.725,3.875,3.9735,567396000,0
+AMZN.US,D,19990420,000000,3.933,4.358,3.8375,4.3,400100000,0
+AMZN.US,D,19990421,000000,4.3095,4.55,4.225,4.481,221640000,0
+AMZN.US,D,19990422,000000,4.608,4.775,4.4485,4.7515,250764000,0
+AMZN.US,D,19990423,000000,4.822,5.4125,4.794,5.253,634336000,0
+AMZN.US,D,19990426,000000,5.225,5.397,5.1,5.1795,279700000,0
+AMZN.US,D,19990427,000000,5.425,5.531,5.05,5.147,357908000,0
+AMZN.US,D,19990428,000000,5,5.05,4.5595,4.8375,389476000,0
+AMZN.US,D,19990429,000000,4.311,4.544,4.125,4.206,844168000,0
+AMZN.US,D,19990430,000000,4.425,4.5,4.125,4.3015,355528000,0
+AMZN.US,D,19990503,000000,4.172,4.1765,3.753,3.7735,523728000,0
+AMZN.US,D,19990504,000000,3.8155,4.0125,3.5125,3.575,433928000,0
+AMZN.US,D,19990505,000000,3.597,3.706,3.347,3.6625,554196000,0
+AMZN.US,D,19990506,000000,3.7,3.775,3.394,3.4345,365688000,0
+AMZN.US,D,19990507,000000,3.519,3.6,3.275,3.4095,333080000,0
+AMZN.US,D,19990510,000000,3.4155,3.675,3.35,3.672,284824000,0
+AMZN.US,D,19990511,000000,3.767,3.847,3.6,3.7095,278828000,0
+AMZN.US,D,19990512,000000,3.7015,3.7155,3.5375,3.5735,146548000,0
+AMZN.US,D,19990513,000000,3.6095,3.697,3.4,3.4,229980000,0
+AMZN.US,D,19990514,000000,3.328,3.369,3.2455,3.3095,225336000,0
+AMZN.US,D,19990517,000000,3.25,3.45,3.0375,3.4405,417164000,0
+AMZN.US,D,19990518,000000,3.411,3.4375,3.2735,3.3155,248156000,0
+AMZN.US,D,19990519,000000,3.3485,3.4905,3.3375,3.489,252384000,0
+AMZN.US,D,19990520,000000,3.419,3.45,3.2625,3.2705,137880000,0
+AMZN.US,D,19990521,000000,3.269,3.3,3.144,3.214,160112000,0
+AMZN.US,D,19990524,000000,3.2155,3.2345,2.9,2.9375,285076000,0
+AMZN.US,D,19990525,000000,2.931,3.028,2.7845,2.789,310204000,0
+AMZN.US,D,19990526,000000,2.8295,3.047,2.6125,3.0235,423172000,0
+AMZN.US,D,19990527,000000,2.9905,3.014,2.85,2.864,271468000,0
+AMZN.US,D,19990528,000000,2.8905,3.0095,2.8,2.969,193604000,0
+AMZN.US,D,19990601,000000,2.7875,2.8375,2.6245,2.6455,401528000,0
+AMZN.US,D,19990602,000000,2.619,2.875,2.428,2.803,738128000,0
+AMZN.US,D,19990603,000000,2.8485,2.8625,2.6125,2.6265,346232000,0
+AMZN.US,D,19990604,000000,2.6405,2.75,2.5405,2.711,389836000,0
+AMZN.US,D,19990607,000000,2.714,2.997,2.7,2.9345,338028000,0
+AMZN.US,D,19990608,000000,3,3.0345,2.7595,2.789,276888000,0
+AMZN.US,D,19990609,000000,2.8485,2.8625,2.744,2.85,178084000,0
+AMZN.US,D,19990610,000000,2.797,2.953,2.753,2.8985,254212000,0
+AMZN.US,D,19990611,000000,2.878,2.925,2.619,2.6455,277732000,0
+AMZN.US,D,19990614,000000,2.5985,2.6125,2.244,2.3,415292000,0
+AMZN.US,D,19990615,000000,2.306,2.494,2.2655,2.4125,366188000,0
+AMZN.US,D,19990616,000000,2.533,2.825,2.525,2.792,434144000,0
+AMZN.US,D,19990617,000000,2.7905,2.978,2.7405,2.8235,380828000,0
+AMZN.US,D,19990618,000000,2.7985,2.8625,2.7375,2.783,159440000,0
+AMZN.US,D,19990621,000000,2.839,3.089,2.794,3.0875,324544000,0
+AMZN.US,D,19990622,000000,3.0795,3.2375,2.9125,2.9375,334588000,0
+AMZN.US,D,19990623,000000,2.889,3.033,2.803,2.944,328596000,0
+AMZN.US,D,19990624,000000,2.953,2.9705,2.825,2.8405,167104000,0
+AMZN.US,D,19990625,000000,2.911,2.9375,2.703,2.7545,195036000,0
+AMZN.US,D,19990628,000000,2.775,2.797,2.561,2.767,337436000,0
+AMZN.US,D,19990629,000000,2.756,2.956,2.719,2.9015,312960000,0
+AMZN.US,D,19990630,000000,2.9125,3.231,2.875,3.128,338124000,0
+AMZN.US,D,19990701,000000,3.131,3.1625,2.95,3.0595,287656000,0
+AMZN.US,D,19990702,000000,3.081,3.15,3.019,3.1015,144168000,0
+AMZN.US,D,19990706,000000,3.2,3.333,3.1375,3.172,297724000,0
+AMZN.US,D,19990707,000000,3.153,3.1875,3,3.047,199760000,0
+AMZN.US,D,19990708,000000,3.1405,3.1875,3.033,3.1345,212488000,0
+AMZN.US,D,19990709,000000,3.153,3.194,3.1015,3.1375,111636000,0
+AMZN.US,D,19990712,000000,3.125,3.1375,2.9,2.9345,213064000,0
+AMZN.US,D,19990713,000000,2.906,3.1795,2.875,3.153,409064000,0
+AMZN.US,D,19990714,000000,3.1845,3.375,3.1455,3.375,388072000,0
+AMZN.US,D,19990715,000000,3.375,3.5375,3.3345,3.489,455260000,0
+AMZN.US,D,19990716,000000,3.469,3.5625,3.403,3.4405,205948000,0
+AMZN.US,D,19990719,000000,3.4,3.4155,3.2875,3.292,188768000,0
+AMZN.US,D,19990720,000000,3.228,3.2345,3.0015,3.003,344436000,0
+AMZN.US,D,19990721,000000,3.025,3.206,3.006,3.136,342688000,0
+AMZN.US,D,19990722,000000,2.911,2.928,2.619,2.6705,1150944000,0
+AMZN.US,D,19990723,000000,2.7455,2.869,2.5795,2.864,601612000,0
+AMZN.US,D,19990726,000000,2.761,2.8875,2.625,2.6485,612552000,0
+AMZN.US,D,19990727,000000,2.725,2.7595,2.503,2.525,475396000,0
+AMZN.US,D,19990728,000000,2.5495,2.653,2.4905,2.644,515672000,0
+AMZN.US,D,19990729,000000,2.5595,2.6095,2.5,2.539,374960000,0
+AMZN.US,D,19990730,000000,2.553,2.569,2.4375,2.5015,241140000,0
+AMZN.US,D,19990802,000000,2.4595,2.553,2.3485,2.35,339356000,0
+AMZN.US,D,19990803,000000,2.425,2.425,2.2405,2.372,582780000,0
+AMZN.US,D,19990804,000000,2.344,2.4095,2.2,2.211,448228000,0
+AMZN.US,D,19990805,000000,2.189,2.45,2.05,2.431,750340000,0
+AMZN.US,D,19990806,000000,2.4155,2.4875,2.231,2.239,424376000,0
+AMZN.US,D,19990809,000000,2.2875,2.2875,2.114,2.1375,260828000,0
+AMZN.US,D,19990810,000000,2.1345,2.3045,2.05,2.275,463900000,0
+AMZN.US,D,19990811,000000,2.3095,2.381,2.1295,2.2735,513100000,0
+AMZN.US,D,19990812,000000,2.275,2.394,2.2345,2.294,262816000,0
+AMZN.US,D,19990813,000000,2.375,2.436,2.353,2.436,215696000,0
+AMZN.US,D,19990816,000000,2.456,2.522,2.3875,2.458,255064000,0
+AMZN.US,D,19990817,000000,2.5125,2.7375,2.497,2.731,473376000,0
+AMZN.US,D,19990818,000000,2.878,2.9375,2.8125,2.828,568308000,0
+AMZN.US,D,19990819,000000,2.769,2.7795,2.628,2.653,365700000,0
+AMZN.US,D,19990820,000000,2.656,2.839,2.628,2.836,285624000,0
+AMZN.US,D,19990823,000000,2.8985,3.0125,2.894,2.9595,384120000,0
+AMZN.US,D,19990824,000000,2.9,3.1375,2.8985,3.0015,500200000,0
+AMZN.US,D,19990825,000000,3.0705,3.325,3.0375,3.322,418828000,0
+AMZN.US,D,19990826,000000,3.325,3.389,3.1875,3.214,384884000,0
+AMZN.US,D,19990827,000000,3.2625,3.2635,3.125,3.2125,258456000,0
+AMZN.US,D,19990830,000000,3.189,3.25,2.947,2.981,369888000,0
+AMZN.US,D,19990831,000000,2.9595,3.117,2.8045,3.1095,655848000,0
+AMZN.US,D,19990901,000000,3.175,3.175,2.9375,2.9765,439232000,0
+AMZN.US,D,19990902,000000,2.875,3.097,2.869,3.003,336774000,0
+AMZN.US,D,19990903,000000,3.181,3.2,3.031,3.122,328718000,0
+AMZN.US,D,19990907,000000,3.1905,3.219,3.106,3.147,180174000,0
+AMZN.US,D,19990908,000000,3.1,3.1625,3.047,3.072,139520000,0
+AMZN.US,D,19990909,000000,3.175,3.222,3.119,3.181,183664000,0
+AMZN.US,D,19990910,000000,3.297,3.4,3.244,3.325,248418000,0
+AMZN.US,D,19990913,000000,3.281,3.3,3.125,3.1655,154952000,0
+AMZN.US,D,19990914,000000,3.1375,3.322,3.1375,3.3,175656000,0
+AMZN.US,D,19990915,000000,3.3875,3.397,3.25,3.278,156346000,0
+AMZN.US,D,19990916,000000,3.247,3.2905,3.1375,3.2625,141178000,0
+AMZN.US,D,19990917,000000,3.281,3.3,3.1375,3.1905,144790000,0
+AMZN.US,D,19990920,000000,3.1845,3.25,3.1345,3.1375,119142000,0
+AMZN.US,D,19990921,000000,3.081,3.197,3.05,3.1125,164650000,0
+AMZN.US,D,19990922,000000,3.144,3.325,3.0345,3.3,200750000,0
+AMZN.US,D,19990923,000000,3.35,3.4375,3.0615,3.1125,287472000,0
+AMZN.US,D,19990924,000000,3.1,3.3,3.075,3.25,219450000,0
+AMZN.US,D,19990927,000000,3.3095,3.394,3.094,3.128,287662000,0
+AMZN.US,D,19990928,000000,3.125,3.325,3.056,3.294,315376000,0
+AMZN.US,D,19990929,000000,3.325,4.25,3.2875,4.0375,1587488000,0
+AMZN.US,D,19990930,000000,3.9905,4.075,3.8125,3.997,620924000,0
+AMZN.US,D,19991001,000000,3.85,3.9625,3.833,3.8625,208606000,0
+AMZN.US,D,19991004,000000,3.972,3.9875,3.7875,3.853,195148000,0
+AMZN.US,D,19991005,000000,3.856,3.9875,3.7375,3.922,328402000,0
+AMZN.US,D,19991006,000000,3.978,4.181,3.975,4.122,310644000,0
+AMZN.US,D,19991007,000000,4.281,4.5,4.175,4.3655,492188000,0
+AMZN.US,D,19991008,000000,4.344,4.475,4.222,4.4625,229174000,0
+AMZN.US,D,19991011,000000,4.456,4.469,4.3375,4.419,133848000,0
+AMZN.US,D,19991012,000000,4.3845,4.425,4.244,4.247,144628000,0
+AMZN.US,D,19991013,000000,4.125,4.25,3.978,3.997,231236000,0
+AMZN.US,D,19991014,000000,4.025,4.169,3.922,3.9795,254260000,0
+AMZN.US,D,19991015,000000,3.794,3.853,3.697,3.753,243738000,0
+AMZN.US,D,19991018,000000,3.753,3.825,3.553,3.703,215876000,0
+AMZN.US,D,19991019,000000,3.881,3.9125,3.781,3.831,155600000,0
+AMZN.US,D,19991020,000000,3.9155,4.031,3.817,4.025,154710000,0
+AMZN.US,D,19991021,000000,3.897,4.1405,3.853,4.0375,179220000,0
+AMZN.US,D,19991022,000000,4.072,4.181,3.9,3.931,146096000,0
+AMZN.US,D,19991025,000000,3.95,4.15,3.897,4.1375,143618000,0
+AMZN.US,D,19991026,000000,4.156,4.2155,4.006,4.0625,154230000,0
+AMZN.US,D,19991027,000000,3.969,3.969,3.7405,3.797,256704000,0
+AMZN.US,D,19991028,000000,3.475,3.656,3.294,3.55,714528000,0
+AMZN.US,D,19991029,000000,3.6375,3.6405,3.4625,3.531,193776000,0
+AMZN.US,D,19991101,000000,3.403,3.594,3.3155,3.456,256482000,0
+AMZN.US,D,19991102,000000,3.4875,3.5,3.253,3.322,264864000,0
+AMZN.US,D,19991103,000000,3.4095,3.425,3.25,3.2905,215442000,0
+AMZN.US,D,19991104,000000,3.3595,3.394,3.05,3.153,335184000,0
+AMZN.US,D,19991105,000000,3.2375,3.275,3.1125,3.247,221828000,0
+AMZN.US,D,19991108,000000,3.2405,4,3.175,3.9,646788000,0
+AMZN.US,D,19991109,000000,4.1,4.153,3.5,3.5405,529542000,0
+AMZN.US,D,19991110,000000,3.578,3.75,3.506,3.6,230134000,0
+AMZN.US,D,19991111,000000,3.7375,3.831,3.569,3.65,185878000,0
+AMZN.US,D,19991112,000000,3.6875,3.75,3.5405,3.747,206392000,0
+AMZN.US,D,19991115,000000,3.781,3.8,3.6655,3.675,128744000,0
+AMZN.US,D,19991117,000000,3.897,4,3.772,3.825,133148000,0
+AMZN.US,D,19991118,000000,3.8375,3.9095,3.7625,3.897,116208000,0
+AMZN.US,D,19991119,000000,3.894,3.906,3.803,3.897,115212000,0
+AMZN.US,D,19991122,000000,3.894,4.125,3.8,4.025,214168000,0
+AMZN.US,D,19991123,000000,4.019,4.281,3.8125,4.0875,366650000,0
+AMZN.US,D,19991124,000000,4.2125,4.3875,4.1625,4.3625,289662000,0
+AMZN.US,D,19991126,000000,4.553,4.756,4.531,4.656,229920000,0
+AMZN.US,D,19991129,000000,4.775,4.844,4.506,4.522,361074000,0
+AMZN.US,D,19991130,000000,4.4135,4.444,4.1905,4.253,269310000,0
+AMZN.US,D,19991201,000000,4.3625,4.394,4.0985,4.25,213272000,0
+AMZN.US,D,19991202,000000,4.3,4.5655,4.281,4.453,190774000,0
+AMZN.US,D,19991203,000000,4.625,4.669,4.303,4.328,223024000,0
+AMZN.US,D,19991206,000000,4.344,4.494,4.2345,4.3875,183984000,0
+AMZN.US,D,19991207,000000,4.4,4.4,4.219,4.303,134542000,0
+AMZN.US,D,19991208,000000,4.3405,4.65,4.3,4.428,257344000,0
+AMZN.US,D,19991209,000000,4.775,5.65,4.672,5.181,827292000,0
+AMZN.US,D,19991210,000000,5.597,5.6,5.222,5.3345,298580000,0
+AMZN.US,D,19991213,000000,5.331,5.331,5.075,5.125,173074000,0
+AMZN.US,D,19991214,000000,5.1875,5.2,4.678,4.781,202158000,0
+AMZN.US,D,19991216,000000,4.9125,4.9375,4.675,4.744,140088000,0
+AMZN.US,D,19991217,000000,4.8595,4.881,4.6905,4.703,119118000,0
+AMZN.US,D,19991220,000000,4.8875,5.1,4.753,4.85,211332000,0
+AMZN.US,D,19991221,000000,4.828,5.022,4.775,4.994,190190000,0
+AMZN.US,D,19991222,000000,5.028,5.028,4.775,4.8845,118420000,0
+AMZN.US,D,19991223,000000,4.9,4.95,4.453,4.5,258292000,0
+AMZN.US,D,19991227,000000,4.3875,4.4125,4,4.056,330476000,0
+AMZN.US,D,19991228,000000,4.153,4.325,4.078,4.1155,206086000,0
+AMZN.US,D,19991229,000000,4.172,4.269,4.131,4.175,118260000,0
+AMZN.US,D,19991230,000000,4.231,4.256,3.925,3.953,185132000,0
+AMZN.US,D,19991231,000000,3.9655,3.969,3.8,3.806,145414000,0
+AMZN.US,D,20000103,000000,4.075,4.478,3.9525,4.469,322352000,0
+AMZN.US,D,20000104,000000,4.269,4.575,4.0875,4.097,349748000,0
+AMZN.US,D,20000105,000000,3.525,3.756,3.4,3.4875,769148000,0
+AMZN.US,D,20000106,000000,3.5655,3.6345,3.2,3.278,375040000,0
+AMZN.US,D,20000107,000000,3.35,3.525,3.3095,3.478,210108000,0
+AMZN.US,D,20000110,000000,3.628,3.631,3.278,3.4595,295158000,0
+AMZN.US,D,20000111,000000,3.344,3.5,3.25,3.3375,210654000,0
+AMZN.US,D,20000112,000000,3.394,3.4,3.15,3.178,216090000,0
+AMZN.US,D,20000113,000000,3.247,3.3595,3.156,3.297,208962000,0
+AMZN.US,D,20000114,000000,3.3375,3.431,3.2,3.2125,137072000,0
+AMZN.US,D,20000118,000000,3.172,3.2595,3.15,3.206,107698000,0
+AMZN.US,D,20000119,000000,3.206,3.375,3.15,3.3405,164910000,0
+AMZN.US,D,20000120,000000,3.347,3.35,3.197,3.2375,119560000,0
+AMZN.US,D,20000121,000000,3.231,3.231,3,3.103,229238000,0
+AMZN.US,D,20000124,000000,3.378,3.669,3.375,3.506,583404000,0
+AMZN.US,D,20000125,000000,3.5,3.5625,3.3,3.4625,188682000,0
+AMZN.US,D,20000126,000000,3.431,3.5,3.2375,3.2405,131160000,0
+AMZN.US,D,20000127,000000,3.2595,3.3875,3.231,3.347,135680000,0
+AMZN.US,D,20000128,000000,3.25,3.322,3,3.0845,275558000,0
+AMZN.US,D,20000131,000000,3.019,3.2375,2.922,3.228,213958000,0
+AMZN.US,D,20000201,000000,3.375,3.531,3.219,3.372,268092000,0
+AMZN.US,D,20000202,000000,3.397,3.6125,3.3875,3.472,280518000,0
+AMZN.US,D,20000203,000000,4.056,4.297,3.869,4.2095,875000000,0
+AMZN.US,D,20000204,000000,4.1375,4.1375,3.894,3.928,220460000,0
+AMZN.US,D,20000207,000000,3.8095,3.844,3.656,3.75,202580000,0
+AMZN.US,D,20000208,000000,3.7,4.2,3.672,4.156,389456000,0
+AMZN.US,D,20000209,000000,4.0275,4.1865,4.001,4.0125,191608000,0
+AMZN.US,D,20000210,000000,3.925,3.994,3.775,3.8095,199592000,0
+AMZN.US,D,20000211,000000,3.856,3.956,3.775,3.8095,166180000,0
+AMZN.US,D,20000214,000000,3.7845,3.7875,3.678,3.722,103394000,0
+AMZN.US,D,20000215,000000,3.672,3.8095,3.531,3.6905,128490000,0
+AMZN.US,D,20000216,000000,3.6375,3.672,3.531,3.5345,85204000,0
+AMZN.US,D,20000217,000000,3.5625,3.5655,3.4,3.45,122592000,0
+AMZN.US,D,20000218,000000,3.422,3.45,3.194,3.2375,174528000,0
+AMZN.US,D,20000222,000000,3.247,3.325,3.153,3.178,113716000,0
+AMZN.US,D,20000223,000000,3.244,3.5875,3.2345,3.522,168824000,0
+AMZN.US,D,20000224,000000,3.528,3.569,3.281,3.422,117386000,0
+AMZN.US,D,20000225,000000,3.372,3.469,3.2595,3.456,97410000,0
+AMZN.US,D,20000228,000000,3.328,3.3595,3.206,3.2875,101154000,0
+AMZN.US,D,20000229,000000,3.3,3.4485,3.294,3.444,142970000,0
+AMZN.US,D,20000301,000000,3.381,3.425,3.25,3.294,111534000,0
+AMZN.US,D,20000302,000000,3.247,3.25,3.1095,3.128,159602000,0
+AMZN.US,D,20000303,000000,3.1625,3.2375,3.103,3.125,121190000,0
+AMZN.US,D,20000306,000000,3.144,3.3625,3.1405,3.197,153316000,0
+AMZN.US,D,20000307,000000,3.244,3.2905,3.106,3.175,83576000,0
+AMZN.US,D,20000308,000000,3.1625,3.2375,3.028,3.181,118814000,0
+AMZN.US,D,20000309,000000,3.15,3.45,3.1095,3.4405,166250000,0
+AMZN.US,D,20000310,000000,3.3625,3.4265,3.25,3.344,74270000,0
+AMZN.US,D,20000313,000000,3.2,3.331,3.15,3.2655,112686000,0
+AMZN.US,D,20000314,000000,3.303,3.347,3.169,3.281,96106000,0
+AMZN.US,D,20000315,000000,3.2375,3.256,3.1,3.1875,121654000,0
+AMZN.US,D,20000316,000000,3.1125,3.319,3,3.3125,194062000,0
+AMZN.US,D,20000317,000000,3.303,3.319,3.225,3.2405,105970000,0
+AMZN.US,D,20000320,000000,3.175,3.225,3.119,3.2095,116270000,0
+AMZN.US,D,20000321,000000,3.256,3.65,3.1125,3.619,341658000,0
+AMZN.US,D,20000322,000000,3.544,3.7,3.4625,3.5345,231328000,0
+AMZN.US,D,20000323,000000,3.475,3.547,3.375,3.3845,108842000,0
+AMZN.US,D,20000324,000000,3.731,3.7625,3.5655,3.6345,194920000,0
+AMZN.US,D,20000327,000000,3.6125,3.756,3.5875,3.656,94972000,0
+AMZN.US,D,20000328,000000,3.619,3.6375,3.4735,3.506,103952000,0
+AMZN.US,D,20000329,000000,3.475,3.494,3.25,3.3125,117730000,0
+AMZN.US,D,20000330,000000,3.225,3.369,3.2,3.325,100680000,0
+AMZN.US,D,20000331,000000,3.3375,3.356,3.15,3.35,102310000,0
+AMZN.US,D,20000403,000000,3.272,3.2845,3.1,3.178,97308000,0
+AMZN.US,D,20000404,000000,3.144,3.272,2.7875,3.197,286360000,0
+AMZN.US,D,20000405,000000,3.0875,3.247,3.025,3.1095,98000000,0
+AMZN.US,D,20000406,000000,3.172,3.275,3.094,3.2125,120654000,0
+AMZN.US,D,20000407,000000,3.256,3.431,3.206,3.378,121046000,0
+AMZN.US,D,20000410,000000,3.3625,3.422,3.1625,3.169,90472000,0
+AMZN.US,D,20000411,000000,3.125,3.3,3.0625,3.169,94132000,0
+AMZN.US,D,20000412,000000,3.2,3.219,2.8125,2.819,173910000,0
+AMZN.US,D,20000413,000000,2.894,2.9375,2.397,2.4,213580000,0
+AMZN.US,D,20000414,000000,2.394,2.619,2.0405,2.344,401490000,0
+AMZN.US,D,20000417,000000,2.2625,2.6,2.231,2.353,243618000,0
+AMZN.US,D,20000418,000000,2.381,2.8125,2.356,2.747,214700000,0
+AMZN.US,D,20000419,000000,2.7655,2.7655,2.5845,2.672,107476000,0
+AMZN.US,D,20000420,000000,2.669,2.6845,2.494,2.619,98506000,0
+AMZN.US,D,20000424,000000,2.469,2.578,2.244,2.4905,133866000,0
+AMZN.US,D,20000425,000000,2.5905,2.706,2.5125,2.622,143008000,0
+AMZN.US,D,20000426,000000,2.6655,2.872,2.6225,2.675,240128000,0
+AMZN.US,D,20000427,000000,2.4655,2.7625,2.425,2.644,225320000,0
+AMZN.US,D,20000428,000000,2.7,2.781,2.656,2.7595,136676000,0
+AMZN.US,D,20000501,000000,2.8,3.0155,2.7625,2.997,171570000,0
+AMZN.US,D,20000502,000000,2.9595,3,2.794,2.806,148558000,0
+AMZN.US,D,20000503,000000,2.7625,2.828,2.65,2.706,108496000,0
+AMZN.US,D,20000504,000000,2.7125,2.825,2.656,2.753,94504000,0
+AMZN.US,D,20000505,000000,2.731,2.931,2.706,2.925,81242000,0
+AMZN.US,D,20000508,000000,2.8405,2.9625,2.772,2.801,79000000,0
+AMZN.US,D,20000509,000000,2.825,2.8875,2.65,2.8125,91036000,0
+AMZN.US,D,20000510,000000,2.7265,2.769,2.45,2.6655,174230000,0
+AMZN.US,D,20000511,000000,2.697,2.7875,2.547,2.744,111616000,0
+AMZN.US,D,20000512,000000,2.7345,2.825,2.656,2.6875,79392000,0
+AMZN.US,D,20000515,000000,2.681,2.825,2.544,2.803,82508000,0
+AMZN.US,D,20000516,000000,2.856,2.994,2.8,2.953,128644000,0
+AMZN.US,D,20000517,000000,2.8595,3.119,2.85,3.05,139972000,0
+AMZN.US,D,20000518,000000,3.019,3.044,2.756,2.769,94540000,0
+AMZN.US,D,20000519,000000,2.731,2.7875,2.6125,2.631,92218000,0
+AMZN.US,D,20000522,000000,2.65,2.656,2.344,2.594,165456000,0
+AMZN.US,D,20000523,000000,2.525,2.594,2.325,2.3345,116744000,0
+AMZN.US,D,20000524,000000,2.322,2.4875,2.022,2.428,233332000,0
+AMZN.US,D,20000525,000000,2.475,2.5,2.275,2.275,98390000,0
+AMZN.US,D,20000526,000000,2.3125,2.3875,2.2,2.325,72420000,0
+AMZN.US,D,20000530,000000,2.3655,2.594,2.3655,2.5875,112264000,0
+AMZN.US,D,20000531,000000,2.5375,2.6125,2.406,2.4155,137640000,0
+AMZN.US,D,20000601,000000,2.444,2.556,2.319,2.5095,152444000,0
+AMZN.US,D,20000602,000000,2.619,2.906,2.6125,2.894,166450000,0
+AMZN.US,D,20000605,000000,2.7515,2.8125,2.625,2.725,136264000,0
+AMZN.US,D,20000606,000000,2.7,2.728,2.5125,2.528,97062000,0
+AMZN.US,D,20000607,000000,2.594,2.6095,2.506,2.5905,76824000,0
+AMZN.US,D,20000608,000000,2.628,2.672,2.581,2.594,60806000,0
+AMZN.US,D,20000609,000000,2.597,2.6625,2.594,2.6095,38446000,0
+AMZN.US,D,20000612,000000,2.6095,2.6095,2.35,2.422,79720000,0
+AMZN.US,D,20000613,000000,2.4095,2.475,2.3125,2.45,95770000,0
+AMZN.US,D,20000614,000000,2.4655,2.494,2.3,2.322,100410000,0
+AMZN.US,D,20000615,000000,2.35,2.397,2.2655,2.3155,71094000,0
+AMZN.US,D,20000616,000000,2.3625,2.372,2.269,2.3,61418000,0
+AMZN.US,D,20000619,000000,2.275,2.294,2.175,2.2655,103030000,0
+AMZN.US,D,20000620,000000,2.294,2.431,2.256,2.306,123982000,0
+AMZN.US,D,20000621,000000,2.272,2.347,2.253,2.303,71466000,0
+AMZN.US,D,20000622,000000,2.3095,2.322,2.081,2.1,210322000,0
+AMZN.US,D,20000623,000000,1.831,1.85,1.6235,1.694,1036764000,0
+AMZN.US,D,20000626,000000,1.7655,1.7665,1.6405,1.697,421528000,0
+AMZN.US,D,20000627,000000,1.6875,1.925,1.675,1.825,352764000,0
+AMZN.US,D,20000628,000000,1.844,1.997,1.806,1.894,297486000,0
+AMZN.US,D,20000629,000000,1.856,1.925,1.806,1.856,179730000,0
+AMZN.US,D,20000630,000000,1.85,1.8625,1.775,1.8155,129038000,0
+AMZN.US,D,20000703,000000,1.8345,1.875,1.825,1.85,35248000,0
+AMZN.US,D,20000705,000000,1.85,1.925,1.819,1.825,84272000,0
+AMZN.US,D,20000706,000000,1.844,1.869,1.7375,1.803,135342000,0
+AMZN.US,D,20000707,000000,1.806,1.85,1.7625,1.806,77412000,0
+AMZN.US,D,20000710,000000,1.819,1.819,1.75,1.753,84812000,0
+AMZN.US,D,20000711,000000,1.7595,1.7625,1.631,1.656,197930000,0
+AMZN.US,D,20000712,000000,1.772,1.806,1.7125,1.753,225318000,0
+AMZN.US,D,20000713,000000,1.781,1.8,1.744,1.75,171950000,0
+AMZN.US,D,20000714,000000,1.819,2.16,1.8155,2.131,448722000,0
+AMZN.US,D,20000717,000000,2.144,2.197,2.0125,2.056,130600000,0
+AMZN.US,D,20000718,000000,2.006,2.181,1.975,2.0875,159168000,0
+AMZN.US,D,20000719,000000,2.075,2.078,1.95,2.044,94874000,0
+AMZN.US,D,20000720,000000,2.047,2.169,1.975,2.0155,138914000,0
+AMZN.US,D,20000721,000000,2.022,2.125,2.022,2.056,94258000,0
+AMZN.US,D,20000724,000000,2.053,2.069,1.903,1.9375,115564000,0
+AMZN.US,D,20000725,000000,1.8375,1.9375,1.6625,1.881,555050000,0
+AMZN.US,D,20000726,000000,1.753,1.836,1.703,1.803,310956000,0
+AMZN.US,D,20000727,000000,1.572,1.6,1.4875,1.569,471586000,0
+AMZN.US,D,20000728,000000,1.572,1.606,1.45,1.5,248940000,0
+AMZN.US,D,20000731,000000,1.503,1.5125,1.394,1.506,189576000,0
+AMZN.US,D,20000801,000000,1.531,1.6125,1.5125,1.5125,163128000,0
+AMZN.US,D,20000802,000000,1.5125,1.6,1.511,1.5405,99058000,0
+AMZN.US,D,20000803,000000,1.472,1.5875,1.4655,1.575,102882000,0
+AMZN.US,D,20000804,000000,1.597,1.7095,1.575,1.625,97422000,0
+AMZN.US,D,20000807,000000,1.6,1.7125,1.581,1.6905,88062000,0
+AMZN.US,D,20000808,000000,1.6625,1.669,1.622,1.647,101012000,0
+AMZN.US,D,20000809,000000,1.619,1.619,1.519,1.544,177488000,0
+AMZN.US,D,20000810,000000,1.575,1.5875,1.4875,1.522,121460000,0
+AMZN.US,D,20000811,000000,1.525,1.7,1.5155,1.6845,182324000,0
+AMZN.US,D,20000814,000000,1.675,1.7595,1.6345,1.744,124344000,0
+AMZN.US,D,20000815,000000,1.731,1.9155,1.719,1.878,169944000,0
+AMZN.US,D,20000816,000000,1.878,1.994,1.8765,1.931,196664000,0
+AMZN.US,D,20000817,000000,1.9,1.953,1.844,1.9125,99482000,0
+AMZN.US,D,20000818,000000,1.9625,2.006,1.947,1.95,147422000,0
+AMZN.US,D,20000821,000000,1.9545,1.994,1.825,1.875,80750000,0
+AMZN.US,D,20000822,000000,1.906,1.9095,1.803,1.825,70164000,0
+AMZN.US,D,20000823,000000,1.819,1.975,1.75,1.9405,94426000,0
+AMZN.US,D,20000824,000000,1.978,2.025,1.9405,1.969,94380000,0
+AMZN.US,D,20000825,000000,1.956,2.003,1.928,1.997,54172000,0
+AMZN.US,D,20000828,000000,1.9405,2.125,1.928,1.956,183570000,0
+AMZN.US,D,20000829,000000,1.975,2.044,1.944,1.981,90422000,0
+AMZN.US,D,20000830,000000,2.119,2.1985,2.1,2.147,258392000,0
+AMZN.US,D,20000831,000000,2.156,2.1595,2.072,2.075,92326000,0
+AMZN.US,D,20000901,000000,2.106,2.125,2.05,2.075,66942000,0
+AMZN.US,D,20000905,000000,2.047,2.3155,2.0125,2.2845,203364000,0
+AMZN.US,D,20000906,000000,2.3625,2.481,2.2845,2.294,285264000,0
+AMZN.US,D,20000907,000000,2.3405,2.35,2.15,2.175,148124000,0
+AMZN.US,D,20000908,000000,2.203,2.25,2.125,2.147,101778000,0
+AMZN.US,D,20000911,000000,2.131,2.261,2.1095,2.119,108942000,0
+AMZN.US,D,20000912,000000,2.169,2.2095,2.1125,2.1345,76430000,0
+AMZN.US,D,20000913,000000,2.0655,2.156,2.05,2.122,81700000,0
+AMZN.US,D,20000914,000000,2.2095,2.3,2.1875,2.244,139270000,0
+AMZN.US,D,20000915,000000,2.269,2.272,2.144,2.181,123604000,0
+AMZN.US,D,20000918,000000,2.175,2.231,2.094,2.1405,88904000,0
+AMZN.US,D,20000919,000000,2.103,2.1375,1.956,2.0375,144616000,0
+AMZN.US,D,20000920,000000,2.022,2.025,1.869,1.875,194896000,0
+AMZN.US,D,20000921,000000,1.872,2.025,1.8625,2.003,148512000,0
+AMZN.US,D,20000922,000000,1.919,2.106,1.9155,2.072,119924000,0
+AMZN.US,D,20000925,000000,2.061,2.128,2,2.019,109198000,0
+AMZN.US,D,20000926,000000,2.031,2.056,1.978,1.9875,85208000,0
+AMZN.US,D,20000927,000000,1.9345,1.981,1.775,1.894,200618000,0
+AMZN.US,D,20000928,000000,1.8655,2.0125,1.856,2,117158000,0
+AMZN.US,D,20000929,000000,1.95,2.0625,1.881,1.922,130342000,0
+AMZN.US,D,20001002,000000,1.9095,1.922,1.7625,1.794,109554000,0
+AMZN.US,D,20001003,000000,1.8375,1.8625,1.75,1.753,107598000,0
+AMZN.US,D,20001004,000000,1.672,1.853,1.625,1.8,156822000,0
+AMZN.US,D,20001005,000000,1.7595,1.831,1.6,1.678,139326000,0
+AMZN.US,D,20001006,000000,1.625,1.6625,1.5095,1.578,177422000,0
+AMZN.US,D,20001009,000000,1.5125,1.528,1.369,1.503,254550000,0
+AMZN.US,D,20001010,000000,1.4875,1.636,1.444,1.522,145310000,0
+AMZN.US,D,20001011,000000,1.397,1.5125,1.381,1.3905,157794000,0
+AMZN.US,D,20001012,000000,1.419,1.4405,1.231,1.256,160652000,0
+AMZN.US,D,20001013,000000,1.2125,1.444,1.175,1.422,152668000,0
+AMZN.US,D,20001016,000000,1.406,1.4155,1.206,1.2155,142954000,0
+AMZN.US,D,20001017,000000,1.244,1.2595,1.044,1.097,302810000,0
+AMZN.US,D,20001018,000000,0.994,1.269,0.969,1.256,375774000,0
+AMZN.US,D,20001019,000000,1.328,1.406,1.2095,1.3875,217498000,0
+AMZN.US,D,20001020,000000,1.3845,1.5625,1.356,1.5405,232438000,0
+AMZN.US,D,20001023,000000,1.4845,1.519,1.381,1.5,203992000,0
+AMZN.US,D,20001024,000000,1.494,1.694,1.4405,1.478,273532000,0
+AMZN.US,D,20001025,000000,1.7,1.825,1.5875,1.594,571458000,0
+AMZN.US,D,20001026,000000,1.6095,1.875,1.55,1.844,356510000,0
+AMZN.US,D,20001027,000000,1.697,1.875,1.694,1.781,247414000,0
+AMZN.US,D,20001030,000000,1.653,1.719,1.5135,1.644,250204000,0
+AMZN.US,D,20001031,000000,1.6345,1.844,1.603,1.831,198390000,0
+AMZN.US,D,20001101,000000,1.7905,2,1.7845,1.869,221984000,0
+AMZN.US,D,20001102,000000,1.903,1.994,1.875,1.9875,139794000,0
+AMZN.US,D,20001103,000000,1.95,2.044,1.844,1.878,119248000,0
+AMZN.US,D,20001106,000000,1.928,1.931,1.7375,1.828,128892000,0
+AMZN.US,D,20001107,000000,1.825,1.972,1.778,1.847,109906000,0
+AMZN.US,D,20001108,000000,1.8,1.85,1.6625,1.694,116706000,0
+AMZN.US,D,20001109,000000,1.6345,1.65,1.494,1.5625,143392000,0
+AMZN.US,D,20001110,000000,1.5375,1.594,1.5,1.503,105112000,0
+AMZN.US,D,20001113,000000,1.4405,1.5055,1.372,1.3905,167550000,0
+AMZN.US,D,20001114,000000,1.4375,1.494,1.2875,1.447,156758000,0
+AMZN.US,D,20001115,000000,1.431,1.5405,1.422,1.475,105264000,0
+AMZN.US,D,20001116,000000,1.4345,1.525,1.3875,1.3905,82696000,0
+AMZN.US,D,20001117,000000,1.4,1.481,1.344,1.372,99920000,0
+AMZN.US,D,20001120,000000,1.3,1.397,1.25,1.2905,128766000,0
+AMZN.US,D,20001121,000000,1.331,1.344,1.181,1.2125,123950000,0
+AMZN.US,D,20001122,000000,1.194,1.375,1.106,1.2595,237542000,0
+AMZN.US,D,20001124,000000,1.321,1.456,1.303,1.447,152786000,0
+AMZN.US,D,20001127,000000,1.4875,1.5375,1.35,1.4,128228000,0
+AMZN.US,D,20001128,000000,1.3,1.3095,1.231,1.2515,226550000,0
+AMZN.US,D,20001129,000000,1.256,1.375,1.2125,1.347,229264000,0
+AMZN.US,D,20001130,000000,1.2375,1.3095,1.144,1.2345,262470000,0
+AMZN.US,D,20001201,000000,1.247,1.3375,1.15,1.231,155148000,0
+AMZN.US,D,20001204,000000,1.2595,1.3595,1.1625,1.328,165110000,0
+AMZN.US,D,20001205,000000,1.356,1.381,1.2375,1.269,199398000,0
+AMZN.US,D,20001206,000000,1.2345,1.3,1.181,1.181,176516000,0
+AMZN.US,D,20001207,000000,1.153,1.172,1.006,1.069,212950000,0
+AMZN.US,D,20001208,000000,1.1655,1.2345,1.0625,1.172,259396000,0
+AMZN.US,D,20001211,000000,1.144,1.306,1.0875,1.2655,218084000,0
+AMZN.US,D,20001212,000000,1.225,1.375,1.2155,1.294,146136000,0
+AMZN.US,D,20001213,000000,1.328,1.331,1.175,1.1875,125636000,0
+AMZN.US,D,20001214,000000,1.203,1.2345,1.1295,1.1345,140416000,0
+AMZN.US,D,20001215,000000,1.1125,1.2125,1.1,1.144,174274000,0
+AMZN.US,D,20001218,000000,1.0375,1.0595,0.947,0.994,320704000,0
+AMZN.US,D,20001219,000000,1.0155,1.044,0.869,0.9125,264370000,0
+AMZN.US,D,20001220,000000,0.8095,0.894,0.781,0.8345,441014000,0
+AMZN.US,D,20001221,000000,0.819,0.8875,0.744,0.7595,177028000,0
+AMZN.US,D,20001222,000000,0.7655,0.8275,0.7625,0.778,187740000,0
+AMZN.US,D,20001226,000000,0.8155,0.925,0.8125,0.847,180256000,0
+AMZN.US,D,20001227,000000,0.8,0.872,0.778,0.844,131976000,0
+AMZN.US,D,20001228,000000,0.831,0.9125,0.831,0.869,169112000,0
+AMZN.US,D,20001229,000000,0.8375,0.856,0.75,0.778,196994000,0
+AMZN.US,D,20010102,000000,0.7905,0.8,0.681,0.694,184070000,0
+AMZN.US,D,20010103,000000,0.681,0.894,0.678,0.878,293608000,0
+AMZN.US,D,20010104,000000,0.85,0.878,0.772,0.775,212410000,0
+AMZN.US,D,20010105,000000,0.775,0.794,0.678,0.728,175976000,0
+AMZN.US,D,20010108,000000,0.722,0.778,0.6875,0.747,208894000,0
+AMZN.US,D,20010109,000000,0.728,0.831,0.728,0.819,469104000,0
+AMZN.US,D,20010110,000000,0.792,0.85,0.778,0.825,220050000,0
+AMZN.US,D,20010111,000000,0.7875,0.8655,0.781,0.85,255132000,0
+AMZN.US,D,20010112,000000,0.867,0.925,0.856,0.8845,168684000,0
+AMZN.US,D,20010116,000000,0.9155,0.919,0.8625,0.903,120340000,0
+AMZN.US,D,20010117,000000,0.944,0.978,0.8875,0.919,183320000,0
+AMZN.US,D,20010118,000000,0.919,0.975,0.897,0.975,82316000,0
+AMZN.US,D,20010119,000000,1.019,1.019,0.9345,0.997,123550000,0
+AMZN.US,D,20010122,000000,0.975,0.997,0.925,0.925,87972000,0
+AMZN.US,D,20010123,000000,0.919,0.9655,0.9125,0.9475,94886000,0
+AMZN.US,D,20010124,000000,0.9595,1.119,0.95,1.094,276962000,0
+AMZN.US,D,20010125,000000,1.0845,1.0875,0.95,0.95,141328000,0
+AMZN.US,D,20010126,000000,0.947,1.025,0.944,0.975,101892000,0
+AMZN.US,D,20010129,000000,0.956,1.0375,0.9405,1.006,154260000,0
+AMZN.US,D,20010130,000000,1.028,1.0345,0.9335,0.947,245466000,0
+AMZN.US,D,20010131,000000,0.947,0.978,0.853,0.8655,409516000,0
+AMZN.US,D,20010201,000000,0.8595,0.8595,0.7875,0.8125,189374000,0
+AMZN.US,D,20010202,000000,0.806,0.8095,0.7125,0.719,242022000,0
+AMZN.US,D,20010205,000000,0.731,0.747,0.7155,0.722,183796000,0
+AMZN.US,D,20010206,000000,0.6905,0.794,0.678,0.7905,381518000,0
+AMZN.US,D,20010207,000000,0.7595,0.7905,0.728,0.75,151358000,0
+AMZN.US,D,20010208,000000,0.7655,0.794,0.719,0.719,105904000,0
+AMZN.US,D,20010209,000000,0.7155,0.7375,0.669,0.669,149080000,0
+AMZN.US,D,20010212,000000,0.706,0.75,0.685,0.725,105906000,0
+AMZN.US,D,20010213,000000,0.75,0.753,0.6875,0.6875,95908000,0
+AMZN.US,D,20010214,000000,0.706,0.7375,0.675,0.722,162468000,0
+AMZN.US,D,20010215,000000,0.675,0.731,0.675,0.725,327690000,0
+AMZN.US,D,20010216,000000,0.681,0.706,0.6655,0.6845,129812000,0
+AMZN.US,D,20010220,000000,0.681,0.6845,0.622,0.625,131782000,0
+AMZN.US,D,20010221,000000,0.6125,0.625,0.5655,0.597,151052000,0
+AMZN.US,D,20010222,000000,0.6,0.606,0.569,0.597,164984000,0
+AMZN.US,D,20010223,000000,0.594,0.603,0.553,0.5905,102998000,0
+AMZN.US,D,20010226,000000,0.603,0.6125,0.575,0.597,124582000,0
+AMZN.US,D,20010227,000000,0.5905,0.606,0.581,0.5875,154652000,0
+AMZN.US,D,20010228,000000,0.5625,0.5875,0.497,0.5095,292596000,0
+AMZN.US,D,20010301,000000,0.494,0.5345,0.4795,0.522,219934000,0
+AMZN.US,D,20010302,000000,0.5015,0.531,0.5,0.5,150912000,0
+AMZN.US,D,20010305,000000,0.619,0.653,0.575,0.631,470014000,0
+AMZN.US,D,20010306,000000,0.654,0.7,0.5625,0.594,463830000,0
+AMZN.US,D,20010307,000000,0.597,0.628,0.572,0.6125,212882000,0
+AMZN.US,D,20010308,000000,0.597,0.6,0.581,0.5845,99152000,0
+AMZN.US,D,20010309,000000,0.572,0.625,0.569,0.6125,177134000,0
+AMZN.US,D,20010312,000000,0.569,0.5845,0.525,0.531,114330000,0
+AMZN.US,D,20010313,000000,0.5405,0.553,0.525,0.55,66614000,0
+AMZN.US,D,20010314,000000,0.5125,0.547,0.506,0.531,62488000,0
+AMZN.US,D,20010315,000000,0.569,0.572,0.5405,0.544,116498000,0
+AMZN.US,D,20010316,000000,0.531,0.553,0.5125,0.55,139684000,0
+AMZN.US,D,20010319,000000,0.5595,0.5655,0.506,0.525,135490000,0
+AMZN.US,D,20010320,000000,0.528,0.575,0.506,0.5125,125894000,0
+AMZN.US,D,20010321,000000,0.519,0.522,0.5,0.5,110132000,0
+AMZN.US,D,20010322,000000,0.503,0.5125,0.478,0.5095,131892000,0
+AMZN.US,D,20010323,000000,0.528,0.5405,0.497,0.5095,75088000,0
+AMZN.US,D,20010326,000000,0.535,0.5645,0.531,0.547,137012000,0
+AMZN.US,D,20010327,000000,0.546,0.59,0.5255,0.582,112064000,0
+AMZN.US,D,20010328,000000,0.555,0.558,0.5375,0.54,67738000,0
+AMZN.US,D,20010329,000000,0.5285,0.5515,0.5,0.5,92768000,0
+AMZN.US,D,20010330,000000,0.506,0.542,0.4955,0.5115,71168000,0
+AMZN.US,D,20010402,000000,0.5165,0.5265,0.425,0.455,176078000,0
+AMZN.US,D,20010403,000000,0.4355,0.4575,0.425,0.4315,97314000,0
+AMZN.US,D,20010404,000000,0.4285,0.45,0.405,0.42,114162000,0
+AMZN.US,D,20010405,000000,0.451,0.465,0.436,0.456,108484000,0
+AMZN.US,D,20010406,000000,0.445,0.445,0.41,0.4185,105622000,0
+AMZN.US,D,20010409,000000,0.592,0.595,0.535,0.559,468114000,0
+AMZN.US,D,20010410,000000,0.562,0.675,0.56,0.6005,377208000,0
+AMZN.US,D,20010411,000000,0.655,0.6825,0.609,0.666,268436000,0
+AMZN.US,D,20010412,000000,0.6525,0.7505,0.65,0.7335,230600000,0
+AMZN.US,D,20010416,000000,0.725,0.727,0.6825,0.7015,126202000,0
+AMZN.US,D,20010417,000000,0.6905,0.7435,0.6875,0.737,101470000,0
+AMZN.US,D,20010418,000000,0.783,0.908,0.7775,0.827,391100000,0
+AMZN.US,D,20010419,000000,0.845,0.845,0.7845,0.7995,174852000,0
+AMZN.US,D,20010420,000000,0.781,0.81,0.7485,0.789,170442000,0
+AMZN.US,D,20010423,000000,0.8195,0.873,0.801,0.81,233792000,0
+AMZN.US,D,20010424,000000,0.822,0.84,0.774,0.784,141652000,0
+AMZN.US,D,20010425,000000,0.7845,0.805,0.73,0.8045,186342000,0
+AMZN.US,D,20010426,000000,0.8125,0.825,0.75,0.7715,119212000,0
+AMZN.US,D,20010427,000000,0.786,0.7865,0.751,0.7635,88920000,0
+AMZN.US,D,20010430,000000,0.7815,0.845,0.7795,0.789,115606000,0
+AMZN.US,D,20010501,000000,0.795,0.85,0.79,0.8445,102158000,0
+AMZN.US,D,20010502,000000,0.857,0.8715,0.842,0.8555,149944000,0
+AMZN.US,D,20010503,000000,0.8415,0.85,0.8125,0.8375,100200000,0
+AMZN.US,D,20010504,000000,0.8175,0.88,0.7965,0.878,131690000,0
+AMZN.US,D,20010507,000000,0.868,0.8765,0.8255,0.846,101674000,0
+AMZN.US,D,20010508,000000,0.814,0.8245,0.78,0.809,143830000,0
+AMZN.US,D,20010509,000000,0.7775,0.783,0.75,0.7505,93420000,0
+AMZN.US,D,20010510,000000,0.77,0.782,0.73,0.731,100252000,0
+AMZN.US,D,20010511,000000,0.7275,0.74,0.7,0.734,69738000,0
+AMZN.US,D,20010514,000000,0.7265,0.7265,0.658,0.6665,123884000,0
+AMZN.US,D,20010515,000000,0.6675,0.715,0.657,0.677,122624000,0
+AMZN.US,D,20010516,000000,0.6725,0.719,0.655,0.7065,145580000,0
+AMZN.US,D,20010517,000000,0.7045,0.75,0.7015,0.739,135108000,0
+AMZN.US,D,20010518,000000,0.7415,0.75,0.725,0.736,101436000,0
+AMZN.US,D,20010521,000000,0.7475,0.821,0.7375,0.819,144648000,0
+AMZN.US,D,20010522,000000,0.8395,0.85,0.795,0.8125,146180000,0
+AMZN.US,D,20010523,000000,0.81,0.84,0.756,0.78,178530000,0
+AMZN.US,D,20010524,000000,0.7855,0.8375,0.7625,0.8375,106698000,0
+AMZN.US,D,20010525,000000,0.8325,0.8765,0.8185,0.8545,138574000,0
+AMZN.US,D,20010529,000000,0.8605,0.877,0.835,0.861,187898000,0
+AMZN.US,D,20010530,000000,0.827,0.85,0.781,0.783,177028000,0
+AMZN.US,D,20010531,000000,0.792,0.86,0.7875,0.8345,192640000,0
+AMZN.US,D,20010601,000000,0.861,0.8655,0.8195,0.8475,129372000,0
+AMZN.US,D,20010604,000000,0.866,0.87,0.8075,0.8455,122820000,0
+AMZN.US,D,20010605,000000,0.853,0.896,0.8,0.822,255162000,0
+AMZN.US,D,20010606,000000,0.8335,0.836,0.774,0.7995,194722000,0
+AMZN.US,D,20010607,000000,0.791,0.8115,0.7845,0.8065,68904000,0
+AMZN.US,D,20010608,000000,0.8125,0.8165,0.7825,0.785,50166000,0
+AMZN.US,D,20010611,000000,0.775,0.7775,0.7225,0.743,99420000,0
+AMZN.US,D,20010612,000000,0.73,0.7395,0.716,0.732,86674000,0
+AMZN.US,D,20010613,000000,0.748,0.7575,0.7055,0.706,75688000,0
+AMZN.US,D,20010614,000000,0.706,0.706,0.658,0.6645,101766000,0
+AMZN.US,D,20010615,000000,0.6505,0.673,0.615,0.6245,153432000,0
+AMZN.US,D,20010618,000000,0.6225,0.635,0.5835,0.5915,114342000,0
+AMZN.US,D,20010619,000000,0.6225,0.6325,0.56,0.568,122190000,0
+AMZN.US,D,20010620,000000,0.5635,0.635,0.56,0.6265,213046000,0
+AMZN.US,D,20010621,000000,0.634,0.66,0.6295,0.654,195548000,0
+AMZN.US,D,20010622,000000,0.6565,0.6635,0.619,0.62,126334000,0
+AMZN.US,D,20010625,000000,0.6355,0.657,0.6285,0.6405,138940000,0
+AMZN.US,D,20010626,000000,0.627,0.687,0.602,0.6625,132790000,0
+AMZN.US,D,20010627,000000,0.6905,0.7125,0.6825,0.702,152488000,0
+AMZN.US,D,20010628,000000,0.7115,0.7295,0.6885,0.718,110334000,0
+AMZN.US,D,20010629,000000,0.7155,0.7325,0.686,0.7075,89780000,0
+AMZN.US,D,20010702,000000,0.705,0.7355,0.6925,0.7265,126690000,0
+AMZN.US,D,20010703,000000,0.7245,0.725,0.7,0.7065,54022000,0
+AMZN.US,D,20010705,000000,0.714,0.7725,0.71,0.7635,241664000,0
+AMZN.US,D,20010706,000000,0.745,0.786,0.74,0.7635,181824000,0
+AMZN.US,D,20010709,000000,0.7675,0.795,0.7555,0.7905,160020000,0
+AMZN.US,D,20010710,000000,0.804,0.806,0.78,0.7805,172854000,0
+AMZN.US,D,20010711,000000,0.7715,0.79,0.7475,0.767,116436000,0
+AMZN.US,D,20010712,000000,0.785,0.827,0.785,0.8245,119530000,0
+AMZN.US,D,20010713,000000,0.813,0.85,0.805,0.849,136966000,0
+AMZN.US,D,20010716,000000,0.847,0.871,0.8005,0.8005,146316000,0
+AMZN.US,D,20010717,000000,0.792,0.8245,0.7915,0.8175,74124000,0
+AMZN.US,D,20010718,000000,0.8035,0.8325,0.794,0.798,73462000,0
+AMZN.US,D,20010719,000000,0.8075,0.84,0.807,0.8245,104256000,0
+AMZN.US,D,20010720,000000,0.8265,0.8625,0.8225,0.849,74714000,0
+AMZN.US,D,20010723,000000,0.851,0.8565,0.798,0.8015,173278000,0
+AMZN.US,D,20010724,000000,0.681,0.7,0.595,0.603,651458000,0
+AMZN.US,D,20010725,000000,0.6145,0.6155,0.5535,0.5755,251194000,0
+AMZN.US,D,20010726,000000,0.5835,0.6375,0.5615,0.6165,210050000,0
+AMZN.US,D,20010727,000000,0.6165,0.6215,0.585,0.6125,181518000,0
+AMZN.US,D,20010730,000000,0.6105,0.6375,0.599,0.6275,103620000,0
+AMZN.US,D,20010731,000000,0.632,0.643,0.6115,0.6245,87578000,0
+AMZN.US,D,20010801,000000,0.6365,0.643,0.6085,0.625,110212000,0
+AMZN.US,D,20010802,000000,0.6295,0.63,0.605,0.6095,77450000,0
+AMZN.US,D,20010803,000000,0.612,0.6195,0.6055,0.6075,61698000,0
+AMZN.US,D,20010806,000000,0.609,0.61,0.5925,0.595,53236000,0
+AMZN.US,D,20010807,000000,0.5945,0.595,0.576,0.58,51204000,0
+AMZN.US,D,20010808,000000,0.5755,0.5775,0.5515,0.5555,67468000,0
+AMZN.US,D,20010809,000000,0.557,0.5585,0.5125,0.523,120980000,0
+AMZN.US,D,20010810,000000,0.529,0.5325,0.497,0.4975,183746000,0
+AMZN.US,D,20010813,000000,0.505,0.515,0.4885,0.506,96630000,0
+AMZN.US,D,20010814,000000,0.516,0.552,0.5135,0.5265,96142000,0
+AMZN.US,D,20010815,000000,0.527,0.5415,0.5,0.504,67170000,0
+AMZN.US,D,20010816,000000,0.504,0.5075,0.47,0.4905,124542000,0
+AMZN.US,D,20010817,000000,0.4755,0.5045,0.4725,0.4995,107212000,0
+AMZN.US,D,20010820,000000,0.5095,0.5205,0.4975,0.52,72280000,0
+AMZN.US,D,20010821,000000,0.535,0.5395,0.494,0.4945,102766000,0
+AMZN.US,D,20010822,000000,0.508,0.5115,0.4795,0.51,82524000,0
+AMZN.US,D,20010823,000000,0.5065,0.508,0.4785,0.4815,80014000,0
+AMZN.US,D,20010824,000000,0.492,0.515,0.486,0.5115,75598000,0
+AMZN.US,D,20010827,000000,0.5045,0.5135,0.4955,0.5065,52360000,0
+AMZN.US,D,20010828,000000,0.506,0.5075,0.478,0.4985,64582000,0
+AMZN.US,D,20010829,000000,0.502,0.5025,0.4505,0.4595,76072000,0
+AMZN.US,D,20010830,000000,0.453,0.4745,0.4275,0.4345,117028000,0
+AMZN.US,D,20010831,000000,0.435,0.465,0.4345,0.447,72832000,0
+AMZN.US,D,20010904,000000,0.4475,0.4595,0.426,0.4295,97154000,0
+AMZN.US,D,20010905,000000,0.433,0.434,0.3425,0.3825,421468000,0
+AMZN.US,D,20010906,000000,0.392,0.4095,0.3835,0.4075,142632000,0
+AMZN.US,D,20010907,000000,0.398,0.4305,0.3925,0.4255,142442000,0
+AMZN.US,D,20010910,000000,0.42,0.4325,0.403,0.4315,116672000,0
+AMZN.US,D,20010917,000000,0.365,0.4025,0.3525,0.3745,211470000,0
+AMZN.US,D,20010918,000000,0.3795,0.3875,0.3625,0.3645,125418000,0
+AMZN.US,D,20010919,000000,0.3675,0.3725,0.332,0.3655,188730000,0
+AMZN.US,D,20010920,000000,0.3555,0.382,0.3525,0.374,172618000,0
+AMZN.US,D,20010921,000000,0.3475,0.386,0.3345,0.374,257322000,0
+AMZN.US,D,20010924,000000,0.385,0.3915,0.367,0.373,102054000,0
+AMZN.US,D,20010925,000000,0.3745,0.3785,0.351,0.3545,97262000,0
+AMZN.US,D,20010926,000000,0.36,0.3615,0.3,0.3175,156782000,0
+AMZN.US,D,20010927,000000,0.3235,0.332,0.2835,0.31,165500000,0
+AMZN.US,D,20010928,000000,0.3125,0.3235,0.2915,0.2985,139344000,0
+AMZN.US,D,20011001,000000,0.2955,0.305,0.2755,0.3005,159888000,0
+AMZN.US,D,20011002,000000,0.3085,0.3085,0.2975,0.304,113554000,0
+AMZN.US,D,20011003,000000,0.3085,0.3605,0.301,0.338,106470000,0
+AMZN.US,D,20011004,000000,0.3545,0.3935,0.334,0.352,124344000,0
+AMZN.US,D,20011005,000000,0.3485,0.395,0.337,0.36,118018000,0
+AMZN.US,D,20011008,000000,0.3535,0.365,0.3455,0.356,78688000,0
+AMZN.US,D,20011009,000000,0.3555,0.356,0.3335,0.3455,55336000,0
+AMZN.US,D,20011010,000000,0.345,0.3655,0.34,0.363,61660000,0
+AMZN.US,D,20011011,000000,0.377,0.408,0.375,0.3925,133306000,0
+AMZN.US,D,20011012,000000,0.388,0.4075,0.3735,0.4035,72592000,0
+AMZN.US,D,20011015,000000,0.412,0.46,0.4115,0.444,172036000,0
+AMZN.US,D,20011016,000000,0.4615,0.4875,0.4555,0.478,165992000,0
+AMZN.US,D,20011017,000000,0.499,0.4995,0.4425,0.446,178890000,0
+AMZN.US,D,20011018,000000,0.4455,0.4615,0.419,0.4235,87066000,0
+AMZN.US,D,20011019,000000,0.4245,0.426,0.375,0.4005,140146000,0
+AMZN.US,D,20011022,000000,0.4035,0.4415,0.402,0.4385,84620000,0
+AMZN.US,D,20011023,000000,0.4625,0.48,0.4425,0.4775,244528000,0
+AMZN.US,D,20011024,000000,0.4025,0.4075,0.37,0.382,533848000,0
+AMZN.US,D,20011025,000000,0.3695,0.389,0.3575,0.3885,185356000,0
+AMZN.US,D,20011026,000000,0.3815,0.4005,0.3755,0.378,122142000,0
+AMZN.US,D,20011029,000000,0.3805,0.383,0.352,0.3525,103236000,0
+AMZN.US,D,20011030,000000,0.3505,0.3515,0.316,0.321,201110000,0
+AMZN.US,D,20011031,000000,0.3395,0.351,0.3275,0.349,154830000,0
+AMZN.US,D,20011101,000000,0.354,0.355,0.33,0.3475,101070000,0
+AMZN.US,D,20011102,000000,0.3475,0.3475,0.3335,0.3355,73942000,0
+AMZN.US,D,20011105,000000,0.355,0.36,0.348,0.3495,125756000,0
+AMZN.US,D,20011106,000000,0.354,0.3565,0.3455,0.3525,112156000,0
+AMZN.US,D,20011107,000000,0.3505,0.384,0.35,0.3715,194312000,0
+AMZN.US,D,20011108,000000,0.383,0.3835,0.337,0.3485,189794000,0
+AMZN.US,D,20011109,000000,0.3525,0.361,0.3485,0.356,88008000,0
+AMZN.US,D,20011112,000000,0.358,0.362,0.34,0.3525,76546000,0
+AMZN.US,D,20011113,000000,0.372,0.3765,0.36,0.3645,122726000,0
+AMZN.US,D,20011114,000000,0.3815,0.4745,0.38,0.4745,590596000,0
+AMZN.US,D,20011115,000000,0.461,0.495,0.4375,0.4525,418964000,0
+AMZN.US,D,20011116,000000,0.4605,0.4675,0.4375,0.4475,261240000,0
+AMZN.US,D,20011119,000000,0.4675,0.475,0.45,0.4595,200228000,0
+AMZN.US,D,20011120,000000,0.4535,0.465,0.43,0.43,149040000,0
+AMZN.US,D,20011121,000000,0.437,0.4485,0.402,0.44,179932000,0
+AMZN.US,D,20011123,000000,0.445,0.457,0.428,0.454,81456000,0
+AMZN.US,D,20011126,000000,0.4915,0.611,0.49,0.6105,1013784000,0
+AMZN.US,D,20011127,000000,0.6025,0.6125,0.561,0.574,686176000,0
+AMZN.US,D,20011128,000000,0.562,0.62,0.559,0.5795,970324000,0
+AMZN.US,D,20011129,000000,0.5945,0.595,0.5395,0.5575,405480000,0
+AMZN.US,D,20011130,000000,0.565,0.5775,0.54,0.566,177776000,0
+AMZN.US,D,20011203,000000,0.551,0.554,0.524,0.5245,190518000,0
+AMZN.US,D,20011204,000000,0.5465,0.6025,0.5355,0.5965,289994000,0
+AMZN.US,D,20011205,000000,0.62,0.64,0.5875,0.588,478244000,0
+AMZN.US,D,20011206,000000,0.602,0.62,0.5925,0.605,249692000,0
+AMZN.US,D,20011207,000000,0.6145,0.615,0.575,0.5855,141760000,0
+AMZN.US,D,20011210,000000,0.5775,0.6075,0.572,0.5825,170318000,0
+AMZN.US,D,20011211,000000,0.6,0.6215,0.589,0.612,282680000,0
+AMZN.US,D,20011212,000000,0.6215,0.6215,0.5815,0.5955,161502000,0
+AMZN.US,D,20011213,000000,0.577,0.59,0.5425,0.5445,157482000,0
+AMZN.US,D,20011214,000000,0.555,0.56,0.5035,0.55,200492000,0
+AMZN.US,D,20011217,000000,0.555,0.557,0.509,0.5405,171986000,0
+AMZN.US,D,20011218,000000,0.5525,0.568,0.531,0.543,147084000,0
+AMZN.US,D,20011219,000000,0.5365,0.5575,0.5255,0.5355,140074000,0
+AMZN.US,D,20011220,000000,0.5285,0.5415,0.507,0.5075,157024000,0
+AMZN.US,D,20011221,000000,0.5155,0.553,0.5,0.5,278898000,0
+AMZN.US,D,20011224,000000,0.5075,0.511,0.4755,0.4915,124738000,0
+AMZN.US,D,20011226,000000,0.5485,0.564,0.5435,0.555,363970000,0
+AMZN.US,D,20011227,000000,0.5665,0.5745,0.5285,0.53,216802000,0
+AMZN.US,D,20011228,000000,0.5455,0.554,0.5345,0.545,205158000,0
+AMZN.US,D,20011231,000000,0.5535,0.5595,0.537,0.541,120694000,0
+AMZN.US,D,20020102,000000,0.5465,0.55,0.524,0.548,130392000,0
+AMZN.US,D,20020103,000000,0.5565,0.597,0.5525,0.595,217514000,0
+AMZN.US,D,20020104,000000,0.601,0.62,0.5975,0.6125,253746000,0
+AMZN.US,D,20020107,000000,0.604,0.6255,0.604,0.617,243658000,0
+AMZN.US,D,20020108,000000,0.6135,0.616,0.5875,0.5925,120822000,0
+AMZN.US,D,20020109,000000,0.598,0.6085,0.565,0.5765,217592000,0
+AMZN.US,D,20020110,000000,0.583,0.5835,0.5435,0.552,162518000,0
+AMZN.US,D,20020111,000000,0.5515,0.567,0.5465,0.5515,85536000,0
+AMZN.US,D,20020114,000000,0.54,0.5415,0.5045,0.5055,119466000,0
+AMZN.US,D,20020115,000000,0.517,0.521,0.508,0.5145,101846000,0
+AMZN.US,D,20020116,000000,0.5005,0.5005,0.4515,0.4565,300798000,0
+AMZN.US,D,20020117,000000,0.491,0.4925,0.47,0.487,332614000,0
+AMZN.US,D,20020118,000000,0.48,0.5275,0.4695,0.508,229870000,0
+AMZN.US,D,20020122,000000,0.637,0.6395,0.607,0.63,1132918000,0
+AMZN.US,D,20020123,000000,0.6245,0.63,0.595,0.6235,360632000,0
+AMZN.US,D,20020124,000000,0.6375,0.703,0.6355,0.7005,469372000,0
+AMZN.US,D,20020125,000000,0.678,0.7695,0.6695,0.722,605530000,0
+AMZN.US,D,20020128,000000,0.743,0.7885,0.738,0.775,460320000,0
+AMZN.US,D,20020129,000000,0.777,0.7775,0.6985,0.711,404898000,0
+AMZN.US,D,20020130,000000,0.699,0.7125,0.66,0.695,295036000,0
+AMZN.US,D,20020131,000000,0.706,0.7245,0.6705,0.7095,209706000,0
+AMZN.US,D,20020201,000000,0.7035,0.7045,0.6675,0.6865,156028000,0
+AMZN.US,D,20020204,000000,0.6455,0.6545,0.6215,0.6265,382716000,0
+AMZN.US,D,20020205,000000,0.599,0.6145,0.558,0.575,286314000,0
+AMZN.US,D,20020206,000000,0.595,0.6,0.56,0.563,177188000,0
+AMZN.US,D,20020207,000000,0.5625,0.5925,0.553,0.562,143448000,0
+AMZN.US,D,20020208,000000,0.5755,0.6335,0.575,0.626,121712000,0
+AMZN.US,D,20020211,000000,0.632,0.675,0.627,0.665,189394000,0
+AMZN.US,D,20020212,000000,0.6515,0.662,0.625,0.645,149268000,0
+AMZN.US,D,20020213,000000,0.655,0.6665,0.653,0.6645,120816000,0
+AMZN.US,D,20020214,000000,0.667,0.713,0.665,0.694,185630000,0
+AMZN.US,D,20020215,000000,0.6955,0.702,0.6635,0.6705,145308000,0
+AMZN.US,D,20020219,000000,0.6475,0.692,0.64,0.6505,165838000,0
+AMZN.US,D,20020220,000000,0.6595,0.67,0.6075,0.648,160322000,0
+AMZN.US,D,20020221,000000,0.6455,0.6825,0.645,0.663,165524000,0
+AMZN.US,D,20020222,000000,0.6525,0.6615,0.635,0.6535,157308000,0
+AMZN.US,D,20020225,000000,0.6545,0.687,0.65,0.6865,114694000,0
+AMZN.US,D,20020226,000000,0.6755,0.7245,0.6725,0.72,166210000,0
+AMZN.US,D,20020227,000000,0.7275,0.7365,0.706,0.7135,171012000,0
+AMZN.US,D,20020228,000000,0.7145,0.7375,0.6965,0.705,121048000,0
+AMZN.US,D,20020301,000000,0.7065,0.77,0.706,0.7695,196784000,0
+AMZN.US,D,20020304,000000,0.771,0.8245,0.77,0.824,278564000,0
+AMZN.US,D,20020305,000000,0.8,0.834,0.7765,0.7985,176194000,0
+AMZN.US,D,20020306,000000,0.741,0.8295,0.741,0.8165,285254000,0
+AMZN.US,D,20020307,000000,0.8205,0.8475,0.77,0.781,185446000,0
+AMZN.US,D,20020308,000000,0.8125,0.848,0.7965,0.8175,188696000,0
+AMZN.US,D,20020311,000000,0.802,0.844,0.793,0.8355,132494000,0
+AMZN.US,D,20020312,000000,0.8175,0.8295,0.802,0.8155,112382000,0
+AMZN.US,D,20020313,000000,0.8025,0.817,0.782,0.787,111188000,0
+AMZN.US,D,20020314,000000,0.7495,0.775,0.714,0.724,303386000,0
+AMZN.US,D,20020315,000000,0.7135,0.7145,0.6775,0.7015,246414000,0
+AMZN.US,D,20020318,000000,0.7075,0.764,0.707,0.7505,196636000,0
+AMZN.US,D,20020319,000000,0.7575,0.77,0.728,0.733,97874000,0
+AMZN.US,D,20020320,000000,0.724,0.7565,0.715,0.725,143586000,0
+AMZN.US,D,20020321,000000,0.731,0.762,0.728,0.7585,111558000,0
+AMZN.US,D,20020322,000000,0.756,0.78,0.755,0.7765,103700000,0
+AMZN.US,D,20020325,000000,0.7735,0.7865,0.736,0.737,102322000,0
+AMZN.US,D,20020326,000000,0.732,0.7725,0.7275,0.7415,98502000,0
+AMZN.US,D,20020327,000000,0.695,0.7175,0.685,0.7125,162926000,0
+AMZN.US,D,20020328,000000,0.72,0.7325,0.7125,0.715,62450000,0
+AMZN.US,D,20020401,000000,0.714,0.74,0.707,0.74,95358000,0
+AMZN.US,D,20020402,000000,0.732,0.7545,0.7095,0.7125,95428000,0
+AMZN.US,D,20020403,000000,0.7185,0.7225,0.68,0.6835,90682000,0
+AMZN.US,D,20020404,000000,0.6865,0.69,0.6615,0.677,114634000,0
+AMZN.US,D,20020405,000000,0.6835,0.702,0.6655,0.675,90000000,0
+AMZN.US,D,20020408,000000,0.6485,0.698,0.648,0.6975,105556000,0
+AMZN.US,D,20020409,000000,0.7035,0.7295,0.678,0.68,129180000,0
+AMZN.US,D,20020410,000000,0.688,0.7,0.6525,0.674,105134000,0
+AMZN.US,D,20020411,000000,0.664,0.664,0.626,0.637,119152000,0
+AMZN.US,D,20020412,000000,0.645,0.6805,0.6425,0.6655,107582000,0
+AMZN.US,D,20020415,000000,0.671,0.705,0.6675,0.6945,95074000,0
+AMZN.US,D,20020416,000000,0.709,0.7145,0.686,0.7005,73620000,0
+AMZN.US,D,20020417,000000,0.712,0.75,0.712,0.741,155122000,0
+AMZN.US,D,20020418,000000,0.735,0.743,0.6975,0.713,77528000,0
+AMZN.US,D,20020419,000000,0.719,0.737,0.7075,0.7265,74552000,0
+AMZN.US,D,20020422,000000,0.729,0.7425,0.7075,0.7155,105806000,0
+AMZN.US,D,20020423,000000,0.7175,0.7375,0.694,0.703,161538000,0
+AMZN.US,D,20020424,000000,0.7615,0.8425,0.7525,0.8395,689188000,0
+AMZN.US,D,20020425,000000,0.8255,0.8525,0.8205,0.841,234604000,0
+AMZN.US,D,20020426,000000,0.843,0.8475,0.816,0.8455,162714000,0
+AMZN.US,D,20020429,000000,0.8375,0.85,0.795,0.809,168304000,0
+AMZN.US,D,20020430,000000,0.8065,0.838,0.7965,0.8345,128416000,0
+AMZN.US,D,20020501,000000,0.8275,0.8525,0.821,0.8245,154026000,0
+AMZN.US,D,20020502,000000,0.8215,0.8325,0.8125,0.816,96380000,0
+AMZN.US,D,20020503,000000,0.8115,0.82,0.7875,0.8025,103220000,0
+AMZN.US,D,20020506,000000,0.797,0.8245,0.7875,0.806,107052000,0
+AMZN.US,D,20020507,000000,0.8055,0.8175,0.8015,0.8055,110874000,0
+AMZN.US,D,20020508,000000,0.8275,0.873,0.825,0.866,157768000,0
+AMZN.US,D,20020509,000000,0.856,0.9115,0.855,0.8865,220046000,0
+AMZN.US,D,20020510,000000,0.8945,0.898,0.84,0.847,151456000,0
+AMZN.US,D,20020513,000000,0.8585,0.8815,0.8425,0.866,134002000,0
+AMZN.US,D,20020514,000000,0.902,0.9725,0.901,0.9405,293194000,0
+AMZN.US,D,20020515,000000,0.934,1.02,0.9175,0.997,257962000,0
+AMZN.US,D,20020516,000000,0.9755,0.9975,0.9645,0.9805,156314000,0
+AMZN.US,D,20020517,000000,0.9985,1,0.9405,0.958,128938000,0
+AMZN.US,D,20020520,000000,0.94,0.974,0.9385,0.9695,169216000,0
+AMZN.US,D,20020521,000000,0.977,0.99,0.9275,0.938,155270000,0
+AMZN.US,D,20020522,000000,0.9335,0.9565,0.911,0.9375,101504000,0
+AMZN.US,D,20020523,000000,0.942,0.9775,0.9305,0.9725,112964000,0
+AMZN.US,D,20020524,000000,0.97,0.9845,0.953,0.9735,85006000,0
+AMZN.US,D,20020528,000000,0.9785,0.9805,0.9385,0.953,79066000,0
+AMZN.US,D,20020529,000000,0.941,0.955,0.94,0.9455,72282000,0
+AMZN.US,D,20020530,000000,0.935,0.947,0.904,0.9185,148642000,0
+AMZN.US,D,20020531,000000,0.925,0.9445,0.91,0.9115,101628000,0
+AMZN.US,D,20020603,000000,0.9155,0.925,0.8965,0.898,74328000,0
+AMZN.US,D,20020604,000000,0.89,0.907,0.8735,0.8985,136994000,0
+AMZN.US,D,20020605,000000,0.899,0.909,0.8725,0.8995,87450000,0
+AMZN.US,D,20020606,000000,0.8945,0.9205,0.888,0.9085,105000000,0
+AMZN.US,D,20020607,000000,0.8945,0.9325,0.8925,0.929,107160000,0
+AMZN.US,D,20020610,000000,0.895,0.906,0.851,0.865,221648000,0
+AMZN.US,D,20020611,000000,0.8655,0.8895,0.856,0.857,110416000,0
+AMZN.US,D,20020612,000000,0.8525,0.8575,0.813,0.854,146624000,0
+AMZN.US,D,20020613,000000,0.85,0.875,0.837,0.8715,97858000,0
+AMZN.US,D,20020614,000000,0.857,0.87,0.813,0.841,159464000,0
+AMZN.US,D,20020617,000000,0.8475,0.924,0.843,0.9205,181032000,0
+AMZN.US,D,20020618,000000,0.9065,0.958,0.9045,0.939,159242000,0
+AMZN.US,D,20020619,000000,0.9245,0.955,0.9135,0.915,148406000,0
+AMZN.US,D,20020620,000000,0.916,0.919,0.867,0.8775,173940000,0
+AMZN.US,D,20020621,000000,0.88,0.8895,0.867,0.8765,103536000,0
+AMZN.US,D,20020624,000000,0.8715,0.889,0.847,0.8755,119136000,0
+AMZN.US,D,20020625,000000,0.8445,0.8475,0.752,0.767,306080000,0
+AMZN.US,D,20020626,000000,0.7345,0.7965,0.734,0.7925,165444000,0
+AMZN.US,D,20020627,000000,0.8055,0.8235,0.765,0.793,123840000,0
+AMZN.US,D,20020628,000000,0.7845,0.818,0.77,0.8125,124758000,0
+AMZN.US,D,20020701,000000,0.8085,0.8085,0.676,0.6775,270730000,0
+AMZN.US,D,20020702,000000,0.68,0.708,0.65,0.666,173398000,0
+AMZN.US,D,20020703,000000,0.669,0.723,0.6445,0.7125,154074000,0
+AMZN.US,D,20020705,000000,0.7195,0.7615,0.7185,0.7605,67338000,0
+AMZN.US,D,20020708,000000,0.7475,0.7925,0.734,0.747,117800000,0
+AMZN.US,D,20020709,000000,0.7525,0.8015,0.749,0.78,150572000,0
+AMZN.US,D,20020710,000000,0.7825,0.797,0.7325,0.748,135224000,0
+AMZN.US,D,20020711,000000,0.733,0.792,0.7,0.7775,146342000,0
+AMZN.US,D,20020712,000000,0.7875,0.8095,0.7625,0.7715,140000000,0
+AMZN.US,D,20020715,000000,0.7735,0.799,0.75,0.797,120522000,0
+AMZN.US,D,20020716,000000,0.7845,0.8535,0.783,0.8145,215814000,0
+AMZN.US,D,20020717,000000,0.842,0.858,0.766,0.808,146442000,0
+AMZN.US,D,20020718,000000,0.796,0.8295,0.7765,0.7775,137134000,0
+AMZN.US,D,20020719,000000,0.768,0.7855,0.7535,0.7645,122116000,0
+AMZN.US,D,20020722,000000,0.7575,0.7825,0.75,0.775,186658000,0
+AMZN.US,D,20020723,000000,0.777,0.794,0.72,0.7275,225828000,0
+AMZN.US,D,20020724,000000,0.6185,0.708,0.613,0.705,395326000,0
+AMZN.US,D,20020725,000000,0.6855,0.7005,0.62,0.6245,187204000,0
+AMZN.US,D,20020726,000000,0.636,0.6555,0.625,0.6465,111134000,0
+AMZN.US,D,20020729,000000,0.6625,0.723,0.6615,0.7165,140990000,0
+AMZN.US,D,20020730,000000,0.7095,0.745,0.704,0.7385,111178000,0
+AMZN.US,D,20020731,000000,0.7225,0.733,0.707,0.7225,76020000,0
+AMZN.US,D,20020801,000000,0.7155,0.725,0.6995,0.708,121336000,0
+AMZN.US,D,20020802,000000,0.7065,0.707,0.6725,0.692,83572000,0
+AMZN.US,D,20020805,000000,0.6825,0.6895,0.639,0.6435,77146000,0
+AMZN.US,D,20020806,000000,0.6635,0.695,0.657,0.687,94038000,0
+AMZN.US,D,20020807,000000,0.6965,0.697,0.6425,0.68,111114000,0
+AMZN.US,D,20020808,000000,0.662,0.705,0.653,0.695,109416000,0
+AMZN.US,D,20020809,000000,0.6805,0.7375,0.68,0.713,95558000,0
+AMZN.US,D,20020812,000000,0.707,0.7245,0.6975,0.723,70066000,0
+AMZN.US,D,20020813,000000,0.715,0.7335,0.695,0.6965,104688000,0
+AMZN.US,D,20020816,000000,0.7195,0.7505,0.7155,0.745,73042000,0
+AMZN.US,D,20020819,000000,0.742,0.776,0.7335,0.775,85542000,0
+AMZN.US,D,20020820,000000,0.769,0.7995,0.7655,0.799,154026000,0
+AMZN.US,D,20020821,000000,0.7975,0.7985,0.76,0.769,145684000,0
+AMZN.US,D,20020822,000000,0.7665,0.7975,0.746,0.7865,137082000,0
+AMZN.US,D,20020823,000000,0.78,0.786,0.7475,0.7585,100776000,0
+AMZN.US,D,20020826,000000,0.7645,0.772,0.734,0.7465,128192000,0
+AMZN.US,D,20020827,000000,0.752,0.7635,0.725,0.726,71578000,0
+AMZN.US,D,20020828,000000,0.724,0.7485,0.7175,0.7285,99710000,0
+AMZN.US,D,20020829,000000,0.7215,0.7595,0.7105,0.757,135836000,0
+AMZN.US,D,20020830,000000,0.7455,0.769,0.7375,0.747,68794000,0
+AMZN.US,D,20020903,000000,0.7355,0.7515,0.7245,0.73,93604000,0
+AMZN.US,D,20020904,000000,0.733,0.748,0.713,0.7415,88608000,0
+AMZN.US,D,20020905,000000,0.729,0.736,0.712,0.7125,106404000,0
+AMZN.US,D,20020906,000000,0.728,0.774,0.728,0.7655,99906000,0
+AMZN.US,D,20020909,000000,0.756,0.8325,0.753,0.8255,176450000,0
+AMZN.US,D,20020910,000000,0.8265,0.8675,0.821,0.8565,224976000,0
+AMZN.US,D,20020911,000000,0.8575,0.8925,0.852,0.8555,133264000,0
+AMZN.US,D,20020912,000000,0.8415,0.8565,0.8305,0.8375,141302000,0
+AMZN.US,D,20020913,000000,0.8345,0.8495,0.825,0.8305,73098000,0
+AMZN.US,D,20020917,000000,0.85,0.8875,0.8385,0.8675,172424000,0
+AMZN.US,D,20020918,000000,0.861,0.8965,0.8475,0.8865,167820000,0
+AMZN.US,D,20020919,000000,0.87,0.882,0.8585,0.8605,96822000,0
+AMZN.US,D,20020920,000000,0.8725,0.882,0.7725,0.793,252112000,0
+AMZN.US,D,20020923,000000,0.78,0.822,0.7795,0.8025,148090000,0
+AMZN.US,D,20020924,000000,0.7935,0.8185,0.78,0.7965,141458000,0
+AMZN.US,D,20020925,000000,0.8085,0.8195,0.7645,0.7865,186780000,0
+AMZN.US,D,20020926,000000,0.7965,0.8675,0.7855,0.8575,232700000,0
+AMZN.US,D,20020927,000000,0.8425,0.87,0.841,0.8505,140674000,0
+AMZN.US,D,20020930,000000,0.832,0.8425,0.7925,0.7965,184798000,0
+AMZN.US,D,20021001,000000,0.8115,0.853,0.8005,0.8475,184346000,0
+AMZN.US,D,20021002,000000,0.8405,0.882,0.835,0.8505,164472000,0
+AMZN.US,D,20021003,000000,0.8395,0.8625,0.833,0.8375,127082000,0
+AMZN.US,D,20021004,000000,0.8475,0.8575,0.819,0.8275,152988000,0
+AMZN.US,D,20021007,000000,0.8275,0.848,0.8185,0.832,114962000,0
+AMZN.US,D,20021008,000000,0.844,0.853,0.823,0.847,121960000,0
+AMZN.US,D,20021009,000000,0.835,0.8565,0.83,0.843,121670000,0
+AMZN.US,D,20021010,000000,0.858,0.8985,0.8575,0.898,210572000,0
+AMZN.US,D,20021011,000000,0.909,0.937,0.905,0.923,192570000,0
+AMZN.US,D,20021014,000000,0.909,0.9615,0.9085,0.96,197448000,0
+AMZN.US,D,20021015,000000,0.992,1.007,0.9325,0.947,280184000,0
+AMZN.US,D,20021016,000000,0.9135,0.983,0.9125,0.9745,174842000,0
+AMZN.US,D,20021017,000000,1.005,1.011,0.9215,0.937,283618000,0
+AMZN.US,D,20021018,000000,0.924,0.9645,0.918,0.952,131366000,0
+AMZN.US,D,20021021,000000,0.9445,0.9765,0.936,0.963,135154000,0
+AMZN.US,D,20021022,000000,0.9505,0.9955,0.945,0.969,172914000,0
+AMZN.US,D,20021023,000000,0.976,0.991,0.9685,0.9875,132962000,0
+AMZN.US,D,20021024,000000,0.9975,1.013,0.99,0.993,258598000,0
+AMZN.US,D,20021025,000000,0.942,0.968,0.924,0.965,318000000,0
+AMZN.US,D,20021028,000000,0.964,0.9865,0.92,0.9295,175996000,0
+AMZN.US,D,20021029,000000,0.9255,0.946,0.9035,0.9285,144840000,0
+AMZN.US,D,20021030,000000,0.9425,0.961,0.9235,0.954,137776000,0
+AMZN.US,D,20021031,000000,0.9515,0.974,0.9425,0.968,136452000,0
+AMZN.US,D,20021101,000000,0.961,0.995,0.9545,0.99,110988000,0
+AMZN.US,D,20021104,000000,0.9695,0.9905,0.9295,0.939,259270000,0
+AMZN.US,D,20021105,000000,0.9315,0.9435,0.91,0.936,158848000,0
+AMZN.US,D,20021106,000000,0.9385,0.9695,0.913,0.967,159468000,0
+AMZN.US,D,20021107,000000,0.9425,0.965,0.9385,0.956,128394000,0
+AMZN.US,D,20021108,000000,0.952,0.983,0.9405,0.9755,140642000,0
+AMZN.US,D,20021111,000000,0.97,0.9775,0.94,0.95,114992000,0
+AMZN.US,D,20021112,000000,0.9505,0.9995,0.9505,0.991,209244000,0
+AMZN.US,D,20021113,000000,0.9805,1.05,0.9805,1.0205,364124000,0
+AMZN.US,D,20021114,000000,1.0495,1.0745,1.0475,1.0605,263546000,0
+AMZN.US,D,20021115,000000,1.0575,1.1175,1.0545,1.1105,245168000,0
+AMZN.US,D,20021118,000000,1.1325,1.187,1.1075,1.121,506670000,0
+AMZN.US,D,20021119,000000,1.094,1.0945,1.0615,1.0645,245178000,0
+AMZN.US,D,20021120,000000,1.0675,1.15,1.061,1.145,265888000,0
+AMZN.US,D,20021121,000000,1.1665,1.1925,1.1605,1.17,225770000,0
+AMZN.US,D,20021122,000000,1.16,1.214,1.155,1.1995,233732000,0
+AMZN.US,D,20021125,000000,1.2015,1.225,1.191,1.2125,201822000,0
+AMZN.US,D,20021126,000000,1.201,1.21,1.169,1.17,128116000,0
+AMZN.US,D,20021127,000000,1.186,1.212,1.1855,1.204,113320000,0
+AMZN.US,D,20021129,000000,1.2075,1.219,1.1665,1.1675,51546000,0
+AMZN.US,D,20021202,000000,1.2075,1.25,1.2,1.2055,223050000,0
+AMZN.US,D,20021203,000000,1.1915,1.199,1.169,1.187,118022000,0
+AMZN.US,D,20021204,000000,1.174,1.19,1.148,1.1695,157578000,0
+AMZN.US,D,20021205,000000,1.183,1.184,1.11,1.129,212852000,0
+AMZN.US,D,20021206,000000,1.085,1.1345,1.0755,1.1305,187870000,0
+AMZN.US,D,20021209,000000,1.1115,1.1175,1.08,1.084,149094000,0
+AMZN.US,D,20021210,000000,1.098,1.0995,1.062,1.093,141874000,0
+AMZN.US,D,20021211,000000,1.0835,1.119,1.081,1.1065,127746000,0
+AMZN.US,D,20021212,000000,1.1235,1.131,1.0905,1.115,119550000,0
+AMZN.US,D,20021213,000000,1.0975,1.1175,1.0935,1.109,77184000,0
+AMZN.US,D,20021216,000000,1.1115,1.1265,1.102,1.1255,98814000,0
+AMZN.US,D,20021217,000000,1.1165,1.128,1.116,1.123,68390000,0
+AMZN.US,D,20021218,000000,1.1125,1.113,1.099,1.105,79856000,0
+AMZN.US,D,20021219,000000,1.0815,1.11,1.0765,1.0845,116288000,0
+AMZN.US,D,20021220,000000,1.0895,1.1005,1.08,1.0965,98706000,0
+AMZN.US,D,20021223,000000,1.089,1.1235,1.089,1.112,88490000,0
+AMZN.US,D,20021224,000000,1.109,1.114,1.094,1.094,46972000,0
+AMZN.US,D,20021226,000000,1.0795,1.08,1,1.015,283986000,0
+AMZN.US,D,20021227,000000,0.9985,1.005,0.9215,0.943,439456000,0
+AMZN.US,D,20021230,000000,0.9425,0.97,0.937,0.9625,165694000,0
+AMZN.US,D,20021231,000000,0.9625,0.978,0.9415,0.9445,110740000,0
+AMZN.US,D,20030102,000000,0.9595,0.984,0.9275,0.9785,129680000,0
+AMZN.US,D,20030103,000000,0.9795,1.0265,0.9705,1.026,175140000,0
+AMZN.US,D,20030106,000000,1.02,1.0585,1.015,1.035,153962000,0
+AMZN.US,D,20030107,000000,1.0415,1.0875,1.03,1.0775,191364000,0
+AMZN.US,D,20030108,000000,1.072,1.08,1.041,1.051,139630000,0
+AMZN.US,D,20030109,000000,1.054,1.085,1.045,1.0725,123096000,0
+AMZN.US,D,20030110,000000,1.048,1.083,1.0405,1.066,151586000,0
+AMZN.US,D,20030113,000000,1.0665,1.105,1.0625,1.102,142426000,0
+AMZN.US,D,20030114,000000,1.0925,1.138,1.083,1.137,140976000,0
+AMZN.US,D,20030115,000000,1.1295,1.1305,1.097,1.1135,139788000,0
+AMZN.US,D,20030116,000000,1.0845,1.105,1.0725,1.09,158232000,0
+AMZN.US,D,20030117,000000,1.073,1.0855,1.0615,1.07,115724000,0
+AMZN.US,D,20030121,000000,1.0625,1.0805,1.018,1.054,125862000,0
+AMZN.US,D,20030122,000000,1.0385,1.085,1.0375,1.0585,133672000,0
+AMZN.US,D,20030123,000000,1.077,1.102,1.0575,1.0895,219960000,0
+AMZN.US,D,20030124,000000,1.1295,1.164,1.095,1.1055,433636000,0
+AMZN.US,D,20030127,000000,1.084,1.1185,1.082,1.089,164140000,0
+AMZN.US,D,20030128,000000,1.0955,1.0985,1.0615,1.081,159368000,0
+AMZN.US,D,20030129,000000,1.0775,1.1175,1.07,1.104,141138000,0
+AMZN.US,D,20030130,000000,1.11,1.12,1.0865,1.091,119314000,0
+AMZN.US,D,20030131,000000,1.082,1.1135,1.078,1.0925,125250000,0
+AMZN.US,D,20030203,000000,1.097,1.122,1.091,1.108,103910000,0
+AMZN.US,D,20030204,000000,1.097,1.107,1.0785,1.1025,96352000,0
+AMZN.US,D,20030205,000000,1.109,1.125,1.1015,1.1085,106862000,0
+AMZN.US,D,20030206,000000,1.108,1.124,1.0965,1.1045,80754000,0
+AMZN.US,D,20030207,000000,1.105,1.1055,1.06,1.072,138858000,0
+AMZN.US,D,20030210,000000,1.07,1.0705,1.0285,1.07,161930000,0
+AMZN.US,D,20030211,000000,1.078,1.08,1.0345,1.039,133580000,0
+AMZN.US,D,20030212,000000,1.0395,1.06,1.033,1.0565,108678000,0
+AMZN.US,D,20030213,000000,1.0475,1.05,0.9805,1.003,231536000,0
+AMZN.US,D,20030214,000000,0.9995,1.0115,0.9855,1.003,132506000,0
+AMZN.US,D,20030218,000000,1.0075,1.0705,1.0075,1.0695,157998000,0
+AMZN.US,D,20030219,000000,1.0575,1.0625,1.051,1.0595,109416000,0
+AMZN.US,D,20030220,000000,1.0595,1.075,1.0545,1.068,83396000,0
+AMZN.US,D,20030221,000000,1.0675,1.0915,1.052,1.089,144156000,0
+AMZN.US,D,20030224,000000,1.082,1.109,1.082,1.089,138732000,0
+AMZN.US,D,20030225,000000,1.075,1.1,1.07,1.094,112480000,0
+AMZN.US,D,20030226,000000,1.0815,1.099,1.081,1.082,82426000,0
+AMZN.US,D,20030227,000000,1.083,1.0885,1.0125,1.081,101526000,0
+AMZN.US,D,20030228,000000,1.0785,1.101,1.0715,1.1005,93742000,0
+AMZN.US,D,20030303,000000,1.1075,1.1305,1.087,1.0905,89606000,0
+AMZN.US,D,20030304,000000,1.085,1.1175,1.068,1.1135,108686000,0
+AMZN.US,D,20030305,000000,1.104,1.131,1.101,1.121,103208000,0
+AMZN.US,D,20030306,000000,1.116,1.1425,1.106,1.1345,108548000,0
+AMZN.US,D,20030307,000000,1.116,1.152,1.113,1.1485,116968000,0
+AMZN.US,D,20030310,000000,1.13,1.148,1.1275,1.144,88120000,0
+AMZN.US,D,20030311,000000,1.1375,1.146,1.1255,1.139,80682000,0
+AMZN.US,D,20030312,000000,1.1255,1.169,1.1245,1.168,111462000,0
+AMZN.US,D,20030313,000000,1.184,1.2295,1.1565,1.221,224178000,0
+AMZN.US,D,20030314,000000,1.227,1.245,1.21,1.2355,178156000,0
+AMZN.US,D,20030317,000000,1.2235,1.342,1.22,1.3275,302498000,0
+AMZN.US,D,20030318,000000,1.323,1.342,1.305,1.339,174996000,0
+AMZN.US,D,20030319,000000,1.3165,1.3345,1.308,1.327,169620000,0
+AMZN.US,D,20030320,000000,1.317,1.3815,1.3065,1.3725,187524000,0
+AMZN.US,D,20030321,000000,1.3855,1.3975,1.352,1.3965,213154000,0
+AMZN.US,D,20030324,000000,1.354,1.363,1.31,1.3115,206810000,0
+AMZN.US,D,20030325,000000,1.3125,1.3545,1.3105,1.345,144264000,0
+AMZN.US,D,20030326,000000,1.344,1.3935,1.3355,1.388,147514000,0
+AMZN.US,D,20030327,000000,1.3795,1.402,1.3725,1.3885,212842000,0
+AMZN.US,D,20030328,000000,1.3795,1.3975,1.355,1.359,128740000,0
+AMZN.US,D,20030331,000000,1.3285,1.337,1.298,1.3015,184296000,0
+AMZN.US,D,20030401,000000,1.2775,1.2795,1.253,1.277,195480000,0
+AMZN.US,D,20030402,000000,1.299,1.324,1.292,1.319,132460000,0
+AMZN.US,D,20030403,000000,1.3255,1.3545,1.301,1.3325,146722940,0
+AMZN.US,D,20030404,000000,1.3355,1.3415,1.2975,1.311,121352360,0
+AMZN.US,D,20030407,000000,1.3605,1.378,1.3375,1.341,145018200,0
+AMZN.US,D,20030408,000000,1.3395,1.34,1.3225,1.326,108452520,0
+AMZN.US,D,20030409,000000,1.326,1.326,1.242,1.253,239429320,0
+AMZN.US,D,20030410,000000,1.253,1.297,1.239,1.2835,189985560,0
+AMZN.US,D,20030411,000000,1.2925,1.312,1.271,1.2875,138281860,0
+AMZN.US,D,20030414,000000,1.24,1.2575,1.225,1.2525,209160820,0
+AMZN.US,D,20030415,000000,1.2445,1.2715,1.241,1.2565,127371440,0
+AMZN.US,D,20030416,000000,1.265,1.275,1.2065,1.219,186498740,0
+AMZN.US,D,20030417,000000,1.2235,1.2505,1.218,1.2495,136608640,0
+AMZN.US,D,20030421,000000,1.2515,1.3085,1.245,1.2625,142646820,0
+AMZN.US,D,20030422,000000,1.2545,1.2845,1.241,1.279,138749700,0
+AMZN.US,D,20030423,000000,1.32,1.3275,1.268,1.2715,177577040,0
+AMZN.US,D,20030424,000000,1.27,1.2815,1.2385,1.2565,380047200,0
+AMZN.US,D,20030425,000000,1.4,1.45,1.391,1.4485,801494080,0
+AMZN.US,D,20030428,000000,1.432,1.4595,1.43,1.4555,317116460,0
+AMZN.US,D,20030429,000000,1.4455,1.452,1.4305,1.4445,210952280,0
+AMZN.US,D,20030430,000000,1.43,1.45,1.419,1.4345,189437780,0
+AMZN.US,D,20030501,000000,1.434,1.435,1.4075,1.433,154118260,0
+AMZN.US,D,20030502,000000,1.4315,1.473,1.4275,1.4715,198022300,0
+AMZN.US,D,20030505,000000,1.4735,1.5025,1.4505,1.498,223270840,0
+AMZN.US,D,20030506,000000,1.4935,1.559,1.49,1.544,279982380,0
+AMZN.US,D,20030507,000000,1.533,1.543,1.5015,1.535,207602760,0
+AMZN.US,D,20030508,000000,1.518,1.538,1.511,1.5225,170638500,0
+AMZN.US,D,20030509,000000,1.523,1.5495,1.51,1.5485,120051100,0
+AMZN.US,D,20030512,000000,1.5415,1.59,1.5335,1.585,145366880,0
+AMZN.US,D,20030513,000000,1.5775,1.6745,1.572,1.6475,317755060,0
+AMZN.US,D,20030514,000000,1.657,1.6595,1.622,1.63,160209180,0
+AMZN.US,D,20030515,000000,1.632,1.6375,1.61,1.6315,104440180,0
+AMZN.US,D,20030516,000000,1.6255,1.658,1.619,1.6525,153096320,0
+AMZN.US,D,20030519,000000,1.635,1.6485,1.57,1.578,195963560,0
+AMZN.US,D,20030520,000000,1.578,1.6065,1.5585,1.574,161869840,0
+AMZN.US,D,20030521,000000,1.574,1.592,1.558,1.5875,104352440,0
+AMZN.US,D,20030522,000000,1.5875,1.665,1.5645,1.65,170570560,0
+AMZN.US,D,20030523,000000,1.6515,1.6525,1.6235,1.636,141564960,0
+AMZN.US,D,20030527,000000,1.6275,1.7515,1.6225,1.7425,244699300,0
+AMZN.US,D,20030528,000000,1.744,1.7865,1.7325,1.743,181186400,0
+AMZN.US,D,20030529,000000,1.7445,1.7985,1.735,1.7775,187077100,0
+AMZN.US,D,20030530,000000,1.7805,1.8045,1.75,1.7945,204052080,0
+AMZN.US,D,20030602,000000,1.825,1.834,1.768,1.769,191093460,0
+AMZN.US,D,20030603,000000,1.7355,1.7655,1.734,1.7615,201986820,0
+AMZN.US,D,20030604,000000,1.75,1.78,1.735,1.7695,188299160,0
+AMZN.US,D,20030605,000000,1.758,1.792,1.7305,1.776,144310600,0
+AMZN.US,D,20030606,000000,1.802,1.813,1.6625,1.6675,227781040,0
+AMZN.US,D,20030609,000000,1.7235,1.7235,1.654,1.684,168817420,0
+AMZN.US,D,20030610,000000,1.701,1.719,1.6415,1.7035,193279960,0
+AMZN.US,D,20030611,000000,1.6985,1.7405,1.68,1.7325,155000920,0
+AMZN.US,D,20030612,000000,1.765,1.77,1.7355,1.76,140813360,0
+AMZN.US,D,20030613,000000,1.77,1.7725,1.7025,1.7065,120334500,0
+AMZN.US,D,20030616,000000,1.7285,1.7925,1.704,1.792,143379860,0
+AMZN.US,D,20030617,000000,1.7965,1.8185,1.7625,1.792,165004460,0
+AMZN.US,D,20030618,000000,1.775,1.862,1.7675,1.7925,224277280,0
+AMZN.US,D,20030619,000000,1.79,1.8375,1.769,1.775,119763760,0
+AMZN.US,D,20030620,000000,1.79,1.794,1.742,1.752,139701400,0
+AMZN.US,D,20030623,000000,1.752,1.793,1.7515,1.779,168146440,0
+AMZN.US,D,20030624,000000,1.7685,1.7905,1.727,1.77,163986400,0
+AMZN.US,D,20030625,000000,1.765,1.8065,1.7575,1.7695,133180480,0
+AMZN.US,D,20030626,000000,1.7605,1.842,1.753,1.836,205359260,0
+AMZN.US,D,20030627,000000,1.8345,1.8545,1.809,1.815,135107220,0
+AMZN.US,D,20030630,000000,1.8315,1.841,1.801,1.816,104562900,0
+AMZN.US,D,20030701,000000,1.8245,1.8645,1.785,1.8625,145424420,0
+AMZN.US,D,20030702,000000,1.88,1.8945,1.857,1.8925,121276220,0
+AMZN.US,D,20030703,000000,1.851,1.908,1.851,1.884,76938580,0
+AMZN.US,D,20030707,000000,1.915,1.955,1.8975,1.9525,134343960,0
+AMZN.US,D,20030708,000000,1.938,2.0415,1.9375,2.0255,242908340,0
+AMZN.US,D,20030709,000000,2.027,2.0365,1.994,2.025,156673580,0
+AMZN.US,D,20030710,000000,1.956,1.974,1.91,1.9125,177489920,0
+AMZN.US,D,20030711,000000,1.915,1.915,1.855,1.8825,231199620,0
+AMZN.US,D,20030714,000000,1.925,1.9805,1.912,1.9635,174193600,0
+AMZN.US,D,20030715,000000,1.9805,1.9805,1.881,1.9215,117030660,0
+AMZN.US,D,20030716,000000,1.926,1.926,1.866,1.884,112608640,0
+AMZN.US,D,20030717,000000,1.8575,1.8645,1.802,1.8185,152841440,0
+AMZN.US,D,20030718,000000,1.816,1.8425,1.7395,1.749,268198960,0
+AMZN.US,D,20030721,000000,1.7355,1.8,1.73,1.7665,196515420,0
+AMZN.US,D,20030722,000000,1.785,1.8,1.7,1.7435,317533680,0
+AMZN.US,D,20030723,000000,1.8875,2.0125,1.87,2.0055,643649200,0
+AMZN.US,D,20030724,000000,2.0525,2.155,2.029,2.0655,476560880,0
+AMZN.US,D,20030725,000000,2.037,2.082,1.9875,2.08,212907220,0
+AMZN.US,D,20030728,000000,2.0745,2.109,2.0435,2.104,149080560,0
+AMZN.US,D,20030729,000000,2.0995,2.125,2.053,2.0695,156510600,0
+AMZN.US,D,20030730,000000,2.0575,2.0635,2.0225,2.038,143332380,0
+AMZN.US,D,20030731,000000,2.0675,2.0985,2.0335,2.082,177614140,0
+AMZN.US,D,20030801,000000,2.0705,2.0815,1.989,2.0015,176389660,0
+AMZN.US,D,20030804,000000,1.985,2.0145,1.9475,1.9825,141088860,0
+AMZN.US,D,20030805,000000,1.962,1.9925,1.9315,1.9405,136326320,0
+AMZN.US,D,20030806,000000,1.931,1.9975,1.9145,1.947,183690900,0
+AMZN.US,D,20030807,000000,1.95,1.967,1.9295,1.9505,128015200,0
+AMZN.US,D,20030808,000000,1.9565,1.97,1.9315,1.9575,96320240,0
+AMZN.US,D,20030811,000000,1.9495,1.952,1.9175,1.9465,105027220,0
+AMZN.US,D,20030812,000000,1.9475,1.998,1.9155,1.9925,122571820,0
+AMZN.US,D,20030813,000000,2.0125,2.0235,1.9855,2.0105,142956860,0
+AMZN.US,D,20030814,000000,1.996,2.0185,1.9825,2.015,97163440,0
+AMZN.US,D,20030815,000000,2.0115,2.019,1.9985,2.005,49731860,0
+AMZN.US,D,20030818,000000,2.024,2.162,2.019,2.151,223484320,0
+AMZN.US,D,20030819,000000,2.1725,2.2095,2.146,2.1785,210242800,0
+AMZN.US,D,20030820,000000,2.153,2.197,2.151,2.188,134958440,0
+AMZN.US,D,20030821,000000,2.211,2.2955,2.1935,2.285,232663400,0
+AMZN.US,D,20030822,000000,2.318,2.3475,2.2405,2.261,209466900,0
+AMZN.US,D,20030825,000000,2.2425,2.308,2.2265,2.2955,142420780,0
+AMZN.US,D,20030826,000000,2.2825,2.307,2.2555,2.2965,130849240,0
+AMZN.US,D,20030827,000000,2.2885,2.3035,2.263,2.294,91366820,0
+AMZN.US,D,20030828,000000,2.294,2.3,2.2405,2.297,140220240,0
+AMZN.US,D,20030829,000000,2.291,2.322,2.286,2.316,123519200,0
+AMZN.US,D,20030902,000000,2.326,2.3725,2.3005,2.3665,188990220,0
+AMZN.US,D,20030903,000000,2.379,2.3875,2.293,2.3095,214077200,0
+AMZN.US,D,20030904,000000,2.31,2.369,2.302,2.3645,205637820,0
+AMZN.US,D,20030905,000000,2.3475,2.374,2.305,2.326,162114380,0
+AMZN.US,D,20030908,000000,2.325,2.3675,2.304,2.364,148881900,0
+AMZN.US,D,20030909,000000,2.364,2.369,2.315,2.334,162017640,0
+AMZN.US,D,20030910,000000,2.313,2.3615,2.303,2.311,160059680,0
+AMZN.US,D,20030911,000000,2.31,2.3585,2.2385,2.255,232303700,0
+AMZN.US,D,20030912,000000,2.2425,2.289,2.2365,2.284,135420000,0
+AMZN.US,D,20030915,000000,2.284,2.2885,2.2615,2.2755,88543540,0
+AMZN.US,D,20030916,000000,2.27,2.3125,2.2525,2.312,155116080,0
+AMZN.US,D,20030917,000000,2.3105,2.343,2.277,2.308,146734260,0
+AMZN.US,D,20030918,000000,2.308,2.412,2.297,2.396,180876720,0
+AMZN.US,D,20030919,000000,2.3935,2.3985,2.3675,2.379,124989080,0
+AMZN.US,D,20030922,000000,2.379,2.379,2.31,2.3735,184820280,0
+AMZN.US,D,20030923,000000,2.3705,2.546,2.3675,2.5225,406047680,0
+AMZN.US,D,20030924,000000,2.5175,2.565,2.48,2.4805,306705020,0
+AMZN.US,D,20030925,000000,2.483,2.5475,2.464,2.5025,220743460,0
+AMZN.US,D,20030926,000000,2.495,2.523,2.415,2.428,268810300,0
+AMZN.US,D,20030929,000000,2.444,2.4985,2.42,2.493,180869600,0
+AMZN.US,D,20030930,000000,2.4825,2.488,2.4175,2.4215,185290240,0
+AMZN.US,D,20031001,000000,2.4185,2.464,2.3755,2.456,251274480,0
+AMZN.US,D,20031002,000000,2.447,2.51,2.434,2.5045,164406400,0
+AMZN.US,D,20031003,000000,2.5565,2.661,2.5515,2.6445,283615700,0
+AMZN.US,D,20031006,000000,2.6445,2.712,2.6295,2.7075,155551120,0
+AMZN.US,D,20031007,000000,2.7,2.8125,2.6975,2.7455,406066960,0
+AMZN.US,D,20031008,000000,2.772,2.814,2.756,2.785,271491980,0
+AMZN.US,D,20031009,000000,2.785,2.955,2.785,2.893,432263240,0
+AMZN.US,D,20031010,000000,2.893,2.9165,2.872,2.903,228831280,0
+AMZN.US,D,20031013,000000,2.897,2.934,2.872,2.915,166579420,0
+AMZN.US,D,20031014,000000,2.905,2.999,2.89,2.9955,200364540,0
+AMZN.US,D,20031015,000000,3.0195,3.0205,2.9215,2.927,205316680,0
+AMZN.US,D,20031016,000000,2.908,2.9955,2.9045,2.9955,204970920,0
+AMZN.US,D,20031017,000000,2.965,2.995,2.9325,2.9845,238824980,0
+AMZN.US,D,20031020,000000,2.978,3.012,2.946,2.9795,222009180,0
+AMZN.US,D,20031021,000000,2.9865,3.057,2.9505,2.9675,345112080,0
+AMZN.US,D,20031022,000000,2.803,2.8075,2.6865,2.7015,654453440,0
+AMZN.US,D,20031023,000000,2.649,2.726,2.646,2.716,292138100,0
+AMZN.US,D,20031024,000000,2.7275,2.7465,2.65,2.7255,208789260,0
+AMZN.US,D,20031027,000000,2.7255,2.7625,2.725,2.745,127845980,0
+AMZN.US,D,20031028,000000,2.7595,2.845,2.7275,2.8365,185157580,0
+AMZN.US,D,20031029,000000,2.8325,2.8575,2.8,2.831,175528060,0
+AMZN.US,D,20031030,000000,2.87,2.876,2.7785,2.7915,196558560,0
+AMZN.US,D,20031031,000000,2.795,2.8065,2.719,2.7215,154537280,0
+AMZN.US,D,20031103,000000,2.74,2.84,2.7155,2.837,182621860,0
+AMZN.US,D,20031104,000000,2.835,2.8745,2.803,2.843,140178460,0
+AMZN.US,D,20031105,000000,2.8065,2.8495,2.804,2.837,106288120,0
+AMZN.US,D,20031106,000000,2.8405,2.8435,2.7375,2.7495,175976660,0
+AMZN.US,D,20031107,000000,2.7805,2.785,2.7,2.7155,170075160,0
+AMZN.US,D,20031110,000000,2.6975,2.7,2.587,2.599,182366840,0
+AMZN.US,D,20031111,000000,2.592,2.6375,2.538,2.6115,219422220,0
+AMZN.US,D,20031112,000000,2.6285,2.7145,2.6055,2.7065,185270000,0
+AMZN.US,D,20031113,000000,2.702,2.7565,2.6785,2.74,141458200,0
+AMZN.US,D,20031114,000000,2.7215,2.739,2.6105,2.6225,167380500,0
+AMZN.US,D,20031117,000000,2.596,2.6095,2.479,2.518,259940360,0
+AMZN.US,D,20031118,000000,2.5365,2.549,2.4225,2.425,252095040,0
+AMZN.US,D,20031119,000000,2.4355,2.4925,2.3835,2.4765,281770020,0
+AMZN.US,D,20031120,000000,2.455,2.523,2.417,2.4425,247072680,0
+AMZN.US,D,20031121,000000,2.45,2.46,2.388,2.429,184079720,0
+AMZN.US,D,20031124,000000,2.429,2.5725,2.429,2.5665,212933960,0
+AMZN.US,D,20031125,000000,2.5675,2.6625,2.5625,2.6235,276070660,0
+AMZN.US,D,20031126,000000,2.6415,2.677,2.5935,2.648,178214640,0
+AMZN.US,D,20031128,000000,2.642,2.703,2.6415,2.6985,79663160,0
+AMZN.US,D,20031201,000000,2.72,2.7375,2.6525,2.7325,230593800,0
+AMZN.US,D,20031202,000000,2.725,2.7375,2.6925,2.6965,125909380,0
+AMZN.US,D,20031203,000000,2.705,2.7125,2.568,2.5755,231875920,0
+AMZN.US,D,20031204,000000,2.5725,2.6215,2.5375,2.59,204322380,0
+AMZN.US,D,20031205,000000,2.56,2.635,2.56,2.578,150052080,0
+AMZN.US,D,20031208,000000,2.5775,2.61,2.506,2.5505,167527100,0
+AMZN.US,D,20031209,000000,2.5585,2.5825,2.465,2.467,209432800,0
+AMZN.US,D,20031210,000000,2.4725,2.5085,2.4155,2.46,185096260,0
+AMZN.US,D,20031211,000000,2.463,2.5575,2.4595,2.54,188376640,0
+AMZN.US,D,20031212,000000,2.54,2.5655,2.496,2.5495,123811220,0
+AMZN.US,D,20031215,000000,2.6025,2.6125,2.5025,2.5205,193542440,0
+AMZN.US,D,20031216,000000,2.48,2.49,2.4315,2.475,211149520,0
+AMZN.US,D,20031217,000000,2.4735,2.4805,2.35,2.379,277160480,0
+AMZN.US,D,20031218,000000,2.3805,2.4445,2.3725,2.4375,215013680,0
+AMZN.US,D,20031219,000000,2.44,2.4705,2.413,2.462,160949760,0
+AMZN.US,D,20031222,000000,2.449,2.505,2.435,2.4945,155997740,0
+AMZN.US,D,20031223,000000,2.501,2.631,2.4885,2.624,220098660,0
+AMZN.US,D,20031224,000000,2.615,2.694,2.6075,2.666,113194080,0
+AMZN.US,D,20031226,000000,2.707,2.747,2.657,2.6735,141571580,0
+AMZN.US,D,20031229,000000,2.6895,2.692,2.6065,2.6735,161195740,0
+AMZN.US,D,20031230,000000,2.659,2.675,2.63,2.6415,103043060,0
+AMZN.US,D,20031231,000000,2.641,2.674,2.62,2.631,106143300,0
+AMZN.US,D,20040102,000000,2.638,2.6565,2.5715,2.595,132749400,0
+AMZN.US,D,20040105,000000,2.5995,2.68,2.5685,2.6635,225685060,0
+AMZN.US,D,20040106,000000,2.6555,2.675,2.637,2.6515,119713380,0
+AMZN.US,D,20040107,000000,2.609,2.633,2.547,2.595,184828440,0
+AMZN.US,D,20040108,000000,2.6045,2.605,2.5015,2.512,206405240,0
+AMZN.US,D,20040109,000000,2.4885,2.6075,2.455,2.5795,255583960,0
+AMZN.US,D,20040112,000000,2.5825,2.6515,2.54,2.6475,189022900,0
+AMZN.US,D,20040113,000000,2.6335,2.7495,2.6205,2.7455,290444220,0
+AMZN.US,D,20040114,000000,2.731,2.7995,2.7075,2.79,221630760,0
+AMZN.US,D,20040115,000000,2.7365,2.839,2.731,2.809,244345040,0
+AMZN.US,D,20040116,000000,2.8115,2.8185,2.7635,2.786,182282300,0
+AMZN.US,D,20040120,000000,2.7785,2.842,2.7705,2.8305,154997260,0
+AMZN.US,D,20040121,000000,2.8075,2.847,2.782,2.81,135687220,0
+AMZN.US,D,20040122,000000,2.8405,2.891,2.812,2.859,213456500,0
+AMZN.US,D,20040123,000000,2.855,2.8805,2.831,2.8555,120779680,0
+AMZN.US,D,20040126,000000,2.8405,2.86,2.815,2.8515,111319580,0
+AMZN.US,D,20040127,000000,2.8375,2.887,2.783,2.787,261170000,0
+AMZN.US,D,20040128,000000,2.687,2.7225,2.581,2.598,431629800,0
+AMZN.US,D,20040129,000000,2.6015,2.603,2.43,2.461,449815120,0
+AMZN.US,D,20040130,000000,2.465,2.5685,2.465,2.52,228155100,0
+AMZN.US,D,20040202,000000,2.528,2.5325,2.3975,2.4135,231854340,0
+AMZN.US,D,20040203,000000,2.4095,2.414,2.226,2.247,553459400,0
+AMZN.US,D,20040204,000000,2.24,2.2955,2.215,2.2695,432040960,0
+AMZN.US,D,20040205,000000,2.3015,2.3545,2.295,2.302,263750840,0
+AMZN.US,D,20040206,000000,2.31,2.3365,2.2755,2.3175,130159900,0
+AMZN.US,D,20040209,000000,2.3375,2.34,2.285,2.293,122940100,0
+AMZN.US,D,20040210,000000,2.2925,2.3125,2.2755,2.2795,98979320,0
+AMZN.US,D,20040211,000000,2.293,2.368,2.277,2.357,157632540,0
+AMZN.US,D,20040212,000000,2.35,2.405,2.3355,2.353,135152960,0
+AMZN.US,D,20040213,000000,2.3645,2.385,2.312,2.319,108632280,0
+AMZN.US,D,20040217,000000,2.307,2.3225,2.24,2.2765,220850360,0
+AMZN.US,D,20040218,000000,2.268,2.2685,2.232,2.2435,159069820,0
+AMZN.US,D,20040219,000000,2.2575,2.308,2.2325,2.2325,148848420,0
+AMZN.US,D,20040220,000000,2.24,2.269,2.2365,2.2585,149505460,0
+AMZN.US,D,20040223,000000,2.2595,2.2625,2.1675,2.1985,186836680,0
+AMZN.US,D,20040224,000000,2.195,2.197,2.1115,2.116,221904340,0
+AMZN.US,D,20040225,000000,2.125,2.1645,2.125,2.147,143096080,0
+AMZN.US,D,20040226,000000,2.15,2.1925,2.15,2.1825,119244620,0
+AMZN.US,D,20040227,000000,2.1715,2.18,2.126,2.1505,143279580,0
+AMZN.US,D,20040301,000000,2.144,2.174,2.129,2.1485,99346560,0
+AMZN.US,D,20040302,000000,2.1365,2.1745,2.093,2.1005,139363660,0
+AMZN.US,D,20040303,000000,2.086,2.169,2.0825,2.1585,192030400,0
+AMZN.US,D,20040304,000000,2.158,2.2235,2.155,2.2195,147601480,0
+AMZN.US,D,20040305,000000,2.186,2.2415,2.1765,2.2045,128528680,0
+AMZN.US,D,20040308,000000,2.1995,2.253,2.1565,2.175,132199180,0
+AMZN.US,D,20040309,000000,2.164,2.1945,2.1135,2.1355,131880420,0
+AMZN.US,D,20040310,000000,2.136,2.16,2.073,2.0775,138653860,0
+AMZN.US,D,20040311,000000,2.0545,2.1185,2.052,2.064,141140740,0
+AMZN.US,D,20040312,000000,2.0675,2.1305,2.065,2.122,124475720,0
+AMZN.US,D,20040315,000000,2.113,2.14,2.046,2.054,132242880,0
+AMZN.US,D,20040316,000000,2.073,2.118,2.063,2.1065,124362320,0
+AMZN.US,D,20040317,000000,2.15,2.1725,2.1295,2.14,102144080,0
+AMZN.US,D,20040318,000000,2.1265,2.16,2.1105,2.1505,114485620,0
+AMZN.US,D,20040319,000000,2.154,2.1875,2.1315,2.14,115110460,0
+AMZN.US,D,20040322,000000,2.0875,2.0925,2.0255,2.0425,179624180,0
+AMZN.US,D,20040323,000000,2.0605,2.087,1.9925,2.0115,224601200,0
+AMZN.US,D,20040324,000000,2.0175,2.019,1.9575,1.9815,157516340,0
+AMZN.US,D,20040325,000000,2,2.11,2,2.0995,142253300,0
+AMZN.US,D,20040326,000000,2.1005,2.1245,2.0645,2.085,114807880,0
+AMZN.US,D,20040329,000000,2.1035,2.14,2.0985,2.138,101562640,0
+AMZN.US,D,20040330,000000,2.1355,2.1965,2.128,2.19,108541760,0
+AMZN.US,D,20040331,000000,2.1925,2.2,2.1475,2.164,95106220,0
+AMZN.US,D,20040401,000000,2.172,2.242,2.165,2.237,121107420,0
+AMZN.US,D,20040402,000000,2.2935,2.3125,2.2625,2.3045,161967940,0
+AMZN.US,D,20040405,000000,2.2835,2.3545,2.2795,2.348,118781940,0
+AMZN.US,D,20040406,000000,2.3155,2.3485,2.2875,2.322,118324440,0
+AMZN.US,D,20040407,000000,2.31,2.34,2.2695,2.2925,91025020,0
+AMZN.US,D,20040408,000000,2.392,2.4075,2.35,2.405,177593760,0
+AMZN.US,D,20040412,000000,2.4025,2.4185,2.3785,2.398,86916560,0
+AMZN.US,D,20040413,000000,2.4,2.417,2.318,2.329,114486300,0
+AMZN.US,D,20040414,000000,2.299,2.383,2.299,2.3395,122882000,0
+AMZN.US,D,20040415,000000,2.347,2.38,2.3,2.3495,112065020,0
+AMZN.US,D,20040416,000000,2.3535,2.355,2.2665,2.275,167869260,0
+AMZN.US,D,20040419,000000,2.268,2.3635,2.256,2.3555,107048060,0
+AMZN.US,D,20040420,000000,2.381,2.3905,2.259,2.26,187521340,0
+AMZN.US,D,20040421,000000,2.2625,2.3245,2.2455,2.286,121120520,0
+AMZN.US,D,20040422,000000,2.2975,2.455,2.2945,2.443,316088340,0
+AMZN.US,D,20040423,000000,2.295,2.3445,2.2755,2.3145,292049220,0
+AMZN.US,D,20040426,000000,2.3125,2.388,2.3075,2.3625,146283360,0
+AMZN.US,D,20040427,000000,2.3815,2.44,2.3395,2.4,179673340,0
+AMZN.US,D,20040428,000000,2.381,2.4175,2.332,2.3485,122633520,0
+AMZN.US,D,20040429,000000,2.3465,2.354,2.2755,2.3095,180759660,0
+AMZN.US,D,20040430,000000,2.303,2.3175,2.1655,2.18,196828240,0
+AMZN.US,D,20040503,000000,2.1725,2.2575,2.1705,2.2205,138466860,0
+AMZN.US,D,20040504,000000,2.2205,2.2285,2.185,2.1975,145776380,0
+AMZN.US,D,20040505,000000,2.1985,2.2525,2.1975,2.213,97809740,0
+AMZN.US,D,20040506,000000,2.178,2.2125,2.1385,2.157,156367360,0
+AMZN.US,D,20040507,000000,2.148,2.209,2.084,2.095,185773120,0
+AMZN.US,D,20040510,000000,2.0625,2.1075,2.0285,2.063,204180000,0
+AMZN.US,D,20040511,000000,2.0955,2.152,2.095,2.135,151910080,0
+AMZN.US,D,20040512,000000,2.099,2.1575,2.0625,2.151,149723140,0
+AMZN.US,D,20040513,000000,2.124,2.2065,2.1125,2.1805,165222100,0
+AMZN.US,D,20040514,000000,2.1825,2.196,2.138,2.1525,102530300,0
+AMZN.US,D,20040517,000000,2.112,2.1295,2.085,2.104,132522600,0
+AMZN.US,D,20040518,000000,2.112,2.12,2.0915,2.0995,112038160,0
+AMZN.US,D,20040519,000000,2.119,2.1635,2.0735,2.0845,147594380,0
+AMZN.US,D,20040520,000000,2.0825,2.0985,2.04,2.049,118525320,0
+AMZN.US,D,20040521,000000,2.059,2.074,2.0275,2.0585,105469540,0
+AMZN.US,D,20040524,000000,2.062,2.115,2.0585,2.0815,101513960,0
+AMZN.US,D,20040525,000000,2.0875,2.193,2.0695,2.181,144439220,0
+AMZN.US,D,20040526,000000,2.1845,2.25,2.1835,2.2345,148392900,0
+AMZN.US,D,20040527,000000,2.263,2.3915,2.2425,2.381,283503780,0
+AMZN.US,D,20040528,000000,2.3635,2.434,2.344,2.425,212581560,0
+AMZN.US,D,20040601,000000,2.394,2.5225,2.385,2.5115,258818700,0
+AMZN.US,D,20040602,000000,2.5225,2.5605,2.4885,2.5175,249469700,0
+AMZN.US,D,20040603,000000,2.4965,2.5175,2.466,2.47,166916280,0
+AMZN.US,D,20040604,000000,2.5105,2.5755,2.5,2.5475,251711080,0
+AMZN.US,D,20040607,000000,2.5845,2.5995,2.5325,2.588,153981420,0
+AMZN.US,D,20040608,000000,2.57,2.606,2.555,2.597,119873880,0
+AMZN.US,D,20040609,000000,2.58,2.5915,2.5005,2.512,131587420,0
+AMZN.US,D,20040610,000000,2.518,2.5235,2.463,2.497,144179480,0
+AMZN.US,D,20040614,000000,2.4725,2.4995,2.452,2.4625,103616840,0
+AMZN.US,D,20040615,000000,2.487,2.53,2.4745,2.5055,138248880,0
+AMZN.US,D,20040616,000000,2.5055,2.5375,2.4955,2.5285,81951000,0
+AMZN.US,D,20040617,000000,2.5245,2.5455,2.4705,2.4885,117515280,0
+AMZN.US,D,20040618,000000,2.485,2.514,2.47,2.48,88547780,0
+AMZN.US,D,20040621,000000,2.4795,2.515,2.4625,2.4885,89804540,0
+AMZN.US,D,20040622,000000,2.4815,2.4895,2.412,2.45,162409840,0
+AMZN.US,D,20040623,000000,2.439,2.55,2.4175,2.5405,151896020,0
+AMZN.US,D,20040624,000000,2.55,2.597,2.5345,2.551,135212480,0
+AMZN.US,D,20040625,000000,2.551,2.5965,2.5435,2.59,139994460,0
+AMZN.US,D,20040628,000000,2.61,2.702,2.61,2.6695,230076900,0
+AMZN.US,D,20040629,000000,2.6625,2.697,2.6325,2.6855,171878420,0
+AMZN.US,D,20040630,000000,2.685,2.735,2.671,2.72,138241900,0
+AMZN.US,D,20040701,000000,2.689,2.702,2.6025,2.628,144393600,0
+AMZN.US,D,20040702,000000,2.63,2.662,2.5915,2.6295,97246280,0
+AMZN.US,D,20040706,000000,2.62,2.63,2.5245,2.562,123137820,0
+AMZN.US,D,20040707,000000,2.5395,2.6015,2.512,2.55,130999640,0
+AMZN.US,D,20040708,000000,2.427,2.4985,2.4235,2.475,200688060,0
+AMZN.US,D,20040709,000000,2.491,2.5,2.391,2.416,160669720,0
+AMZN.US,D,20040712,000000,2.4075,2.4675,2.4015,2.4525,141473820,0
+AMZN.US,D,20040713,000000,2.4575,2.499,2.4435,2.48,98175840,0
+AMZN.US,D,20040714,000000,2.453,2.52,2.4445,2.475,101315180,0
+AMZN.US,D,20040715,000000,2.4785,2.4835,2.406,2.4335,104880320,0
+AMZN.US,D,20040716,000000,2.4495,2.453,2.339,2.355,185661580,0
+AMZN.US,D,20040719,000000,2.363,2.363,2.2575,2.301,197126360,0
+AMZN.US,D,20040720,000000,2.307,2.3925,2.306,2.3495,152574260,0
+AMZN.US,D,20040721,000000,2.366,2.38,2.226,2.238,186804180,0
+AMZN.US,D,20040722,000000,2.185,2.3035,2.182,2.291,328730820,0
+AMZN.US,D,20040723,000000,2.1235,2.138,1.978,1.999,718566160,0
+AMZN.US,D,20040726,000000,2,2.012,1.9165,1.939,279446400,0
+AMZN.US,D,20040727,000000,1.959,1.9955,1.94,1.9555,210696500,0
+AMZN.US,D,20040728,000000,1.9605,1.9785,1.869,1.8985,203729000,0
+AMZN.US,D,20040729,000000,1.9145,1.948,1.901,1.929,163999240,0
+AMZN.US,D,20040730,000000,1.925,1.971,1.9115,1.946,120686440,0
+AMZN.US,D,20040802,000000,1.922,1.938,1.8905,1.915,118276940,0
+AMZN.US,D,20040803,000000,1.914,1.954,1.8615,1.8805,155086800,0
+AMZN.US,D,20040804,000000,1.843,1.873,1.82,1.856,195320940,0
+AMZN.US,D,20040805,000000,1.874,1.874,1.769,1.7805,168046160,0
+AMZN.US,D,20040806,000000,1.7625,1.8335,1.7425,1.7745,230261440,0
+AMZN.US,D,20040809,000000,1.767,1.815,1.7425,1.766,183343320,0
+AMZN.US,D,20040810,000000,1.784,1.86,1.7775,1.855,201869060,0
+AMZN.US,D,20040811,000000,1.82,1.845,1.78,1.828,188961360,0
+AMZN.US,D,20040812,000000,1.8105,1.8675,1.8085,1.8145,182386780,0
+AMZN.US,D,20040813,000000,1.828,1.85,1.7935,1.8065,99621660,0
+AMZN.US,D,20040816,000000,1.807,1.92,1.799,1.8975,163307240,0
+AMZN.US,D,20040817,000000,1.9245,1.972,1.895,1.9115,223259320,0
+AMZN.US,D,20040818,000000,1.896,1.977,1.871,1.968,191137120,0
+AMZN.US,D,20040819,000000,2.017,2.024,1.8175,1.9315,253970240,0
+AMZN.US,D,20040820,000000,1.9225,1.9955,1.9055,1.9755,135880140,0
+AMZN.US,D,20040823,000000,1.9945,2,1.9555,1.9725,110683880,0
+AMZN.US,D,20040824,000000,1.9875,1.9965,1.916,1.9525,152807100,0
+AMZN.US,D,20040825,000000,1.9505,2.0245,1.908,2.015,145095160,0
+AMZN.US,D,20040826,000000,2.009,2.0415,1.985,2.0095,139551400,0
+AMZN.US,D,20040827,000000,2.0155,2.0195,1.98,1.995,84806660,0
+AMZN.US,D,20040830,000000,1.9925,1.9975,1.9125,1.9155,154234740,0
+AMZN.US,D,20040831,000000,1.9245,1.9425,1.893,1.907,123022960,0
+AMZN.US,D,20040901,000000,1.9115,1.9505,1.901,1.912,105049780,0
+AMZN.US,D,20040902,000000,1.9015,1.982,1.8955,1.959,114451080,0
+AMZN.US,D,20040903,000000,1.9505,2.0005,1.932,1.937,104618600,0
+AMZN.US,D,20040907,000000,1.9515,1.968,1.9055,1.9255,116720940,0
+AMZN.US,D,20040908,000000,1.921,1.9405,1.8855,1.9005,132382640,0
+AMZN.US,D,20040909,000000,1.9115,1.9155,1.868,1.9035,139226740,0
+AMZN.US,D,20040910,000000,1.91,1.94,1.895,1.9285,92769580,0
+AMZN.US,D,20040913,000000,1.9565,2.002,1.941,2.0005,161785320,0
+AMZN.US,D,20040914,000000,2.0105,2.1375,1.995,2.1335,317578800,0
+AMZN.US,D,20040915,000000,2.1,2.159,2.0935,2.1105,222870240,0
+AMZN.US,D,20040916,000000,2.1225,2.214,2.1175,2.1285,231931380,0
+AMZN.US,D,20040917,000000,2.1425,2.163,2.1195,2.148,157704900,0
+AMZN.US,D,20040920,000000,2.142,2.1995,2.1305,2.1635,184450720,0
+AMZN.US,D,20040921,000000,2.175,2.1885,2.1385,2.1645,133931860,0
+AMZN.US,D,20040922,000000,2.1575,2.162,2.0585,2.069,244421760,0
+AMZN.US,D,20040923,000000,2.0665,2.11,2.0555,2.0915,148239700,0
+AMZN.US,D,20040924,000000,2.0905,2.0955,2.0425,2.047,124283900,0
+AMZN.US,D,20040927,000000,2.0355,2.0505,1.9875,1.9965,168398040,0
+AMZN.US,D,20040928,000000,2.0135,2.0165,1.9485,1.9715,238124600,0
+AMZN.US,D,20040929,000000,1.9725,2.046,1.968,2.042,198453640,0
+AMZN.US,D,20040930,000000,2.0275,2.064,2.0105,2.043,188276100,0
+AMZN.US,D,20041001,000000,2.062,2.065,2.0195,2.0235,225426720,0
+AMZN.US,D,20041004,000000,2.065,2.084,2.037,2.0505,176269860,0
+AMZN.US,D,20041005,000000,2.042,2.0625,2.0285,2.048,102861040,0
+AMZN.US,D,20041006,000000,2.0365,2.0705,2.02,2.068,102616360,0
+AMZN.US,D,20041007,000000,2.0715,2.135,2.0425,2.0575,188072160,0
+AMZN.US,D,20041008,000000,2.047,2.0595,1.9815,2,171272080,0
+AMZN.US,D,20041011,000000,1.991,2.0375,1.9705,2.0075,158566200,0
+AMZN.US,D,20041012,000000,1.9775,2.029,1.9735,2.011,129995520,0
+AMZN.US,D,20041013,000000,2.0715,2.0775,1.9875,1.999,184434500,0
+AMZN.US,D,20041014,000000,1.9725,1.9775,1.9365,1.955,181002280,0
+AMZN.US,D,20041015,000000,1.965,1.9835,1.894,1.9275,163882020,0
+AMZN.US,D,20041018,000000,1.914,1.9735,1.8945,1.9635,162211740,0
+AMZN.US,D,20041019,000000,1.987,1.9925,1.9085,1.9165,176141920,0
+AMZN.US,D,20041020,000000,1.9055,1.9295,1.8895,1.9175,136444940,0
+AMZN.US,D,20041021,000000,1.9705,2.0095,1.925,1.9735,386543680,0
+AMZN.US,D,20041022,000000,1.811,1.84,1.65,1.73,671608880,0
+AMZN.US,D,20041025,000000,1.7045,1.7205,1.686,1.6985,210643840,0
+AMZN.US,D,20041026,000000,1.7075,1.713,1.6755,1.6915,194986460,0
+AMZN.US,D,20041027,000000,1.6815,1.7315,1.681,1.7115,181243740,0
+AMZN.US,D,20041028,000000,1.712,1.7385,1.707,1.7225,144670140,0
+AMZN.US,D,20041029,000000,1.718,1.7225,1.7,1.7065,130215480,0
+AMZN.US,D,20041101,000000,1.7115,1.7575,1.7075,1.755,123816400,0
+AMZN.US,D,20041102,000000,1.773,1.8245,1.757,1.812,226672700,0
+AMZN.US,D,20041103,000000,1.8605,1.881,1.778,1.796,205978300,0
+AMZN.US,D,20041104,000000,1.786,1.8645,1.776,1.8455,152196620,0
+AMZN.US,D,20041105,000000,1.868,1.8695,1.801,1.828,148055700,0
+AMZN.US,D,20041108,000000,1.8375,1.879,1.836,1.866,137729020,0
+AMZN.US,D,20041109,000000,1.8475,1.8905,1.835,1.87,130114600,0
+AMZN.US,D,20041110,000000,1.901,1.942,1.8915,1.9045,213181260,0
+AMZN.US,D,20041111,000000,1.9045,1.95,1.882,1.9415,136723860,0
+AMZN.US,D,20041112,000000,1.9525,2.047,1.95,2.023,231929100,0
+AMZN.US,D,20041115,000000,2.017,2.075,2.009,2.0445,207331380,0
+AMZN.US,D,20041116,000000,2.025,2.033,1.9875,2.0035,128681460,0
+AMZN.US,D,20041117,000000,2.02,2.0295,1.977,1.995,137319080,0
+AMZN.US,D,20041118,000000,1.9865,2.048,1.9795,2.0185,137842540,0
+AMZN.US,D,20041119,000000,1.9575,1.972,1.9095,1.9275,228752640,0
+AMZN.US,D,20041122,000000,1.9185,1.9265,1.879,1.9025,177523300,0
+AMZN.US,D,20041123,000000,1.909,1.984,1.9015,1.9155,146414840,0
+AMZN.US,D,20041124,000000,1.9435,1.958,1.905,1.9375,118817880,0
+AMZN.US,D,20041126,000000,1.9475,1.967,1.9445,1.9545,46753460,0
+AMZN.US,D,20041129,000000,1.979,1.981,1.8855,1.947,197941240,0
+AMZN.US,D,20041130,000000,1.9485,1.99,1.9475,1.984,140843120,0
+AMZN.US,D,20041201,000000,2,2,1.9625,1.999,155188700,0
+AMZN.US,D,20041202,000000,1.982,2.037,1.964,2.0085,132244340,0
+AMZN.US,D,20041203,000000,2.018,2.023,1.977,2.0045,165127240,0
+AMZN.US,D,20041206,000000,1.9865,1.999,1.9575,1.9745,121872740,0
+AMZN.US,D,20041207,000000,1.9725,1.9875,1.9025,1.91,141869440,0
+AMZN.US,D,20041208,000000,1.916,1.955,1.8995,1.936,128432300,0
+AMZN.US,D,20041209,000000,1.92,1.9975,1.9085,1.991,148933980,0
+AMZN.US,D,20041210,000000,1.9845,2.005,1.95,1.9525,110232000,0
+AMZN.US,D,20041213,000000,1.9655,2.014,1.941,1.9915,121287660,0
+AMZN.US,D,20041214,000000,2.0075,2.0235,1.997,2.022,105029080,0
+AMZN.US,D,20041215,000000,2.0165,2.05,2.0105,2.05,135672960,0
+AMZN.US,D,20041216,000000,2.044,2.05,1.9855,2.0025,108429300,0
+AMZN.US,D,20041217,000000,2.0095,2.011,1.9935,2.0005,111140780,0
+AMZN.US,D,20041220,000000,1.9925,2.0245,1.9405,1.9475,144317780,0
+AMZN.US,D,20041221,000000,1.9445,1.971,1.932,1.9695,104665400,0
+AMZN.US,D,20041222,000000,1.928,1.9795,1.9275,1.976,105663920,0
+AMZN.US,D,20041223,000000,1.9725,1.976,1.946,1.9465,64135780,0
+AMZN.US,D,20041227,000000,1.9755,2.1465,1.9735,2.1125,446360720,0
+AMZN.US,D,20041228,000000,2.196,2.256,2.175,2.2315,505343360,0
+AMZN.US,D,20041229,000000,2.2415,2.284,2.222,2.241,235314240,0
+AMZN.US,D,20041230,000000,2.257,2.2765,2.2275,2.2485,139310920,0
+AMZN.US,D,20041231,000000,2.26,2.2745,2.208,2.2145,95884520,0
+AMZN.US,D,20050103,000000,2.25,2.272,2.2105,2.226,209547820,0
+AMZN.US,D,20050104,000000,2.131,2.163,2.075,2.107,390155840,0
+AMZN.US,D,20050105,000000,2.0785,2.138,2.078,2.0885,167094140,0
+AMZN.US,D,20050106,000000,2.0925,2.1125,2.045,2.0525,174060120,0
+AMZN.US,D,20050107,000000,2.065,2.1345,2.058,2.116,197239440,0
+AMZN.US,D,20050110,000000,2.093,2.148,2.0855,2.092,147670980,0
+AMZN.US,D,20050111,000000,2.07,2.108,2.0505,2.082,158781780,0
+AMZN.US,D,20050112,000000,2.08,2.124,2.041,2.115,161725000,0
+AMZN.US,D,20050113,000000,2.12,2.229,2.117,2.13,347984640,0
+AMZN.US,D,20050114,000000,2.1385,2.233,2.118,2.2275,250721000,0
+AMZN.US,D,20050118,000000,2.2075,2.25,2.2075,2.229,143716860,0
+AMZN.US,D,20050119,000000,2.2185,2.237,2.1715,2.198,148394300,0
+AMZN.US,D,20050120,000000,2.085,2.134,2.082,2.118,256612340,0
+AMZN.US,D,20050121,000000,2.0915,2.1275,2.051,2.058,212060860,0
+AMZN.US,D,20050124,000000,2.065,2.0975,2.0155,2.019,193951920,0
+AMZN.US,D,20050125,000000,2.0305,2.072,2.0225,2.047,180561660,0
+AMZN.US,D,20050126,000000,2.0625,2.09,2.013,2.067,154606400,0
+AMZN.US,D,20050127,000000,2.062,2.12,2.057,2.1155,160816720,0
+AMZN.US,D,20050128,000000,2.1,2.15,2.0765,2.111,123046740,0
+AMZN.US,D,20050131,000000,2.126,2.171,2.1215,2.161,127222460,0
+AMZN.US,D,20050201,000000,2.15,2.1635,2.119,2.124,135305120,0
+AMZN.US,D,20050202,000000,2.155,2.1795,2.043,2.094,540635600,0
+AMZN.US,D,20050203,000000,1.745,1.7945,1.7265,1.7875,1211194400,0
+AMZN.US,D,20050204,000000,1.782,1.799,1.7595,1.786,346975880,0
+AMZN.US,D,20050207,000000,1.7875,1.792,1.7775,1.7845,142367500,0
+AMZN.US,D,20050208,000000,1.778,1.826,1.7765,1.815,192087280,0
+AMZN.US,D,20050209,000000,1.8255,1.84,1.7935,1.7945,159211000,0
+AMZN.US,D,20050210,000000,1.8055,1.8055,1.7765,1.789,160047500,0
+AMZN.US,D,20050211,000000,1.7815,1.7975,1.75,1.789,156949520,0
+AMZN.US,D,20050214,000000,1.7805,1.8315,1.775,1.8015,139694140,0
+AMZN.US,D,20050215,000000,1.811,1.8225,1.7875,1.807,110404920,0
+AMZN.US,D,20050216,000000,1.8,1.8175,1.779,1.783,104310180,0
+AMZN.US,D,20050217,000000,1.788,1.7925,1.7625,1.7845,106237620,0
+AMZN.US,D,20050218,000000,1.776,1.7875,1.755,1.7655,95045460,0
+AMZN.US,D,20050222,000000,1.75,1.7695,1.7255,1.736,137393540,0
+AMZN.US,D,20050223,000000,1.7485,1.7485,1.66,1.707,210007360,0
+AMZN.US,D,20050224,000000,1.6905,1.7425,1.683,1.7345,167802380,0
+AMZN.US,D,20050225,000000,1.734,1.7615,1.724,1.7495,117683540,0
+AMZN.US,D,20050228,000000,1.737,1.783,1.733,1.759,170759740,0
+AMZN.US,D,20050301,000000,1.75,1.7705,1.741,1.7695,117651240,0
+AMZN.US,D,20050302,000000,1.763,1.7965,1.7535,1.775,100159920,0
+AMZN.US,D,20050303,000000,1.7755,1.798,1.77,1.7825,100651460,0
+AMZN.US,D,20050304,000000,1.7905,1.8155,1.785,1.7925,110752520,0
+AMZN.US,D,20050307,000000,1.7905,1.82,1.7905,1.816,71961660,0
+AMZN.US,D,20050308,000000,1.816,1.8215,1.7875,1.7915,95857700,0
+AMZN.US,D,20050309,000000,1.791,1.825,1.745,1.77,147943760,0
+AMZN.US,D,20050310,000000,1.7625,1.7855,1.7285,1.7455,117443540,0
+AMZN.US,D,20050311,000000,1.7405,1.7435,1.7025,1.7375,160205600,0
+AMZN.US,D,20050314,000000,1.733,1.7375,1.7,1.73,108673760,0
+AMZN.US,D,20050315,000000,1.7275,1.7425,1.695,1.709,101453440,0
+AMZN.US,D,20050316,000000,1.709,1.722,1.68,1.6935,107454620,0
+AMZN.US,D,20050317,000000,1.6815,1.722,1.679,1.6985,98181040,0
+AMZN.US,D,20050318,000000,1.705,1.714,1.6825,1.708,105899260,0
+AMZN.US,D,20050321,000000,1.71,1.7315,1.677,1.6835,121706180,0
+AMZN.US,D,20050322,000000,1.686,1.697,1.6535,1.6575,110462040,0
+AMZN.US,D,20050323,000000,1.6505,1.692,1.641,1.659,126743080,0
+AMZN.US,D,20050324,000000,1.6685,1.694,1.6435,1.644,106884940,0
+AMZN.US,D,20050328,000000,1.651,1.6825,1.651,1.6695,86191160,0
+AMZN.US,D,20050329,000000,1.668,1.7075,1.6615,1.6715,122745180,0
+AMZN.US,D,20050330,000000,1.6755,1.726,1.6755,1.716,106995500,0
+AMZN.US,D,20050331,000000,1.723,1.7275,1.7,1.7135,71093520,0
+AMZN.US,D,20050401,000000,1.7245,1.7355,1.689,1.7005,100502680,0
+AMZN.US,D,20050404,000000,1.699,1.759,1.6905,1.75,146955720,0
+AMZN.US,D,20050405,000000,1.7535,1.767,1.7495,1.764,98789400,0
+AMZN.US,D,20050406,000000,1.756,1.76,1.731,1.741,106039520,0
+AMZN.US,D,20050407,000000,1.731,1.746,1.725,1.745,76526020,0
+AMZN.US,D,20050408,000000,1.7375,1.7465,1.7285,1.73,60258900,0
+AMZN.US,D,20050411,000000,1.7275,1.75,1.718,1.73,65060920,0
+AMZN.US,D,20050412,000000,1.72,1.732,1.683,1.7315,124065760,0
+AMZN.US,D,20050413,000000,1.7175,1.7355,1.7075,1.715,84901820,0
+AMZN.US,D,20050414,000000,1.7125,1.725,1.694,1.6985,83722020,0
+AMZN.US,D,20050415,000000,1.689,1.7,1.651,1.651,119969700,0
+AMZN.US,D,20050418,000000,1.6465,1.679,1.642,1.65,138690800,0
+AMZN.US,D,20050419,000000,1.6565,1.6685,1.6005,1.639,131702680,0
+AMZN.US,D,20050420,000000,1.658,1.688,1.645,1.6625,185087220,0
+AMZN.US,D,20050421,000000,1.675,1.6945,1.6445,1.6865,153938520,0
+AMZN.US,D,20050422,000000,1.6815,1.6815,1.6455,1.652,127917940,0
+AMZN.US,D,20050425,000000,1.6575,1.6795,1.6525,1.6765,85102720,0
+AMZN.US,D,20050426,000000,1.664,1.699,1.629,1.6355,299715160,0
+AMZN.US,D,20050427,000000,1.5385,1.587,1.53,1.586,621795920,0
+AMZN.US,D,20050428,000000,1.586,1.646,1.5815,1.626,289630240,0
+AMZN.US,D,20050429,000000,1.6355,1.6445,1.576,1.618,210650500,0
+AMZN.US,D,20050502,000000,1.6165,1.664,1.605,1.655,182382520,0
+AMZN.US,D,20050503,000000,1.6475,1.678,1.6445,1.6605,135783560,0
+AMZN.US,D,20050504,000000,1.664,1.706,1.6635,1.698,155457940,0
+AMZN.US,D,20050505,000000,1.6995,1.709,1.6795,1.698,92347900,0
+AMZN.US,D,20050506,000000,1.71,1.7345,1.707,1.726,134402760,0
+AMZN.US,D,20050509,000000,1.7185,1.74,1.7125,1.732,88767080,0
+AMZN.US,D,20050510,000000,1.7185,1.7235,1.701,1.7115,109549640,0
+AMZN.US,D,20050511,000000,1.7115,1.7255,1.6825,1.691,122932300,0
+AMZN.US,D,20050512,000000,1.685,1.706,1.6775,1.6925,120153660,0
+AMZN.US,D,20050513,000000,1.6925,1.7175,1.69,1.695,79835620,0
+AMZN.US,D,20050516,000000,1.6965,1.7385,1.696,1.727,85613720,0
+AMZN.US,D,20050517,000000,1.7175,1.741,1.7045,1.7365,66313620,0
+AMZN.US,D,20050518,000000,1.7395,1.7985,1.7365,1.7665,191405300,0
+AMZN.US,D,20050519,000000,1.7675,1.7955,1.7665,1.7795,107144800,0
+AMZN.US,D,20050520,000000,1.7675,1.78,1.748,1.775,100889480,0
+AMZN.US,D,20050523,000000,1.775,1.801,1.7695,1.784,114771640,0
+AMZN.US,D,20050524,000000,1.7745,1.7785,1.7565,1.777,118319800,0
+AMZN.US,D,20050525,000000,1.777,1.777,1.7595,1.7625,77682820,0
+AMZN.US,D,20050526,000000,1.7635,1.784,1.7585,1.7725,95759080,0
+AMZN.US,D,20050527,000000,1.76,1.7775,1.7575,1.775,65740940,0
+AMZN.US,D,20050531,000000,1.7695,1.802,1.7645,1.7755,98414680,0
+AMZN.US,D,20050601,000000,1.772,1.8495,1.772,1.825,206395900,0
+AMZN.US,D,20050602,000000,1.817,1.8455,1.8105,1.8205,95558720,0
+AMZN.US,D,20050603,000000,1.825,1.825,1.766,1.7795,96855300,0
+AMZN.US,D,20050606,000000,1.775,1.801,1.774,1.7885,77649500,0
+AMZN.US,D,20050607,000000,1.7975,1.81,1.7645,1.7675,97866500,0
+AMZN.US,D,20050608,000000,1.769,1.774,1.74,1.7415,106300460,0
+AMZN.US,D,20050609,000000,1.7435,1.764,1.72,1.76,77448240,0
+AMZN.US,D,20050610,000000,1.759,1.7645,1.7235,1.7475,69348060,0
+AMZN.US,D,20050613,000000,1.7335,1.7705,1.7325,1.7435,78248600,0
+AMZN.US,D,20050614,000000,1.7395,1.7585,1.7395,1.752,72742180,0
+AMZN.US,D,20050615,000000,1.767,1.7705,1.726,1.762,103352140,0
+AMZN.US,D,20050616,000000,1.76,1.7905,1.758,1.779,87337940,0
+AMZN.US,D,20050617,000000,1.7945,1.8035,1.758,1.7655,96530120,0
+AMZN.US,D,20050620,000000,1.7525,1.7985,1.752,1.7845,101950220,0
+AMZN.US,D,20050621,000000,1.78,1.7905,1.764,1.769,89125820,0
+AMZN.US,D,20050622,000000,1.775,1.7925,1.757,1.761,50161780,0
+AMZN.US,D,20050623,000000,1.757,1.778,1.755,1.7715,106199460,0
+AMZN.US,D,20050624,000000,1.765,1.772,1.744,1.751,73784600,0
+AMZN.US,D,20050627,000000,1.7455,1.7525,1.7085,1.725,91527980,0
+AMZN.US,D,20050628,000000,1.73,1.7315,1.6795,1.6855,140692320,0
+AMZN.US,D,20050629,000000,1.685,1.7035,1.6635,1.6675,96285820,0
+AMZN.US,D,20050630,000000,1.6735,1.678,1.6465,1.6545,114452420,0
+AMZN.US,D,20050701,000000,1.658,1.6635,1.6395,1.6455,58682840,0
+AMZN.US,D,20050705,000000,1.675,1.724,1.6725,1.704,147674040,0
+AMZN.US,D,20050706,000000,1.7005,1.72,1.693,1.703,87943060,0
+AMZN.US,D,20050707,000000,1.69,1.7255,1.69,1.698,85055140,0
+AMZN.US,D,20050708,000000,1.7055,1.7375,1.6925,1.737,85173320,0
+AMZN.US,D,20050711,000000,1.736,1.784,1.73,1.7795,103675180,0
+AMZN.US,D,20050712,000000,1.7745,1.827,1.773,1.8155,117545100,0
+AMZN.US,D,20050713,000000,1.81,1.8275,1.8095,1.8255,64056460,0
+AMZN.US,D,20050714,000000,1.8255,1.871,1.8255,1.8595,117305200,0
+AMZN.US,D,20050715,000000,1.8715,1.875,1.8375,1.8575,104184420,0
+AMZN.US,D,20050718,000000,1.8475,1.8595,1.838,1.8595,59469760,0
+AMZN.US,D,20050719,000000,1.869,1.9085,1.8345,1.9085,116921940,0
+AMZN.US,D,20050720,000000,1.8745,1.9125,1.865,1.9085,127646000,0
+AMZN.US,D,20050721,000000,1.948,1.9875,1.888,1.8975,221379100,0
+AMZN.US,D,20050722,000000,1.8945,1.9115,1.862,1.8975,117498000,0
+AMZN.US,D,20050725,000000,1.9,1.952,1.8925,1.8975,109399580,0
+AMZN.US,D,20050726,000000,1.9115,1.9375,1.886,1.887,310546440,0
+AMZN.US,D,20050727,000000,2.0985,2.187,2.092,2.1825,921893280,0
+AMZN.US,D,20050728,000000,2.174,2.2905,2.1685,2.284,502956000,0
+AMZN.US,D,20050729,000000,2.2655,2.2875,2.2305,2.2575,210834540,0
+AMZN.US,D,20050801,000000,2.2405,2.2595,2.2175,2.2465,142562900,0
+AMZN.US,D,20050802,000000,2.245,2.3485,2.244,2.3255,216801620,0
+AMZN.US,D,20050803,000000,2.3005,2.309,2.292,2.3055,96846020,0
+AMZN.US,D,20050804,000000,2.2775,2.2885,2.271,2.273,99563800,0
+AMZN.US,D,20050805,000000,2.2615,2.2855,2.2585,2.2635,99092980,0
+AMZN.US,D,20050808,000000,2.263,2.295,2.263,2.283,89111020,0
+AMZN.US,D,20050809,000000,2.288,2.322,2.2875,2.2965,91887020,0
+AMZN.US,D,20050810,000000,2.2695,2.2785,2.2295,2.238,203306180,0
+AMZN.US,D,20050811,000000,2.231,2.2605,2.225,2.2605,117167760,0
+AMZN.US,D,20050812,000000,2.2315,2.286,2.2025,2.21,132228140,0
+AMZN.US,D,20050815,000000,2.1965,2.2675,2.194,2.252,110434500,0
+AMZN.US,D,20050816,000000,2.245,2.247,2.21,2.2135,72501100,0
+AMZN.US,D,20050817,000000,2.2095,2.2215,2.206,2.206,61006420,0
+AMZN.US,D,20050818,000000,2.194,2.195,2.1755,2.1865,72084800,0
+AMZN.US,D,20050819,000000,2.18,2.1885,2.1665,2.186,71233600,0
+AMZN.US,D,20050822,000000,2.1805,2.2135,2.147,2.1885,107572980,0
+AMZN.US,D,20050823,000000,2.187,2.1985,2.161,2.171,70352540,0
+AMZN.US,D,20050824,000000,2.166,2.166,2.1135,2.1185,117436080,0
+AMZN.US,D,20050825,000000,2.127,2.14,2.104,2.1155,61845160,0
+AMZN.US,D,20050826,000000,2.115,2.1315,2.113,2.1185,57197760,0
+AMZN.US,D,20050829,000000,2.0965,2.15,2.0955,2.1395,73073300,0
+AMZN.US,D,20050830,000000,2.125,2.1355,2.098,2.1245,77480980,0
+AMZN.US,D,20050831,000000,2.122,2.1405,2.102,2.135,67354700,0
+AMZN.US,D,20050901,000000,2.126,2.1485,2.0875,2.092,86869400,0
+AMZN.US,D,20050902,000000,2.1,2.1025,2.052,2.0755,80542000,0
+AMZN.US,D,20050906,000000,2.0755,2.1825,2.0755,2.181,158623620,0
+AMZN.US,D,20050907,000000,2.175,2.215,2.1725,2.1865,122830980,0
+AMZN.US,D,20050908,000000,2.1725,2.1745,2.1415,2.148,77664180,0
+AMZN.US,D,20050909,000000,2.1495,2.16,2.1405,2.1475,65773200,0
+AMZN.US,D,20050912,000000,2.136,2.248,2.1345,2.225,174799980,0
+AMZN.US,D,20050913,000000,2.2085,2.219,2.172,2.1965,90096860,0
+AMZN.US,D,20050914,000000,2.194,2.2365,2.141,2.155,110039320,0
+AMZN.US,D,20050915,000000,2.16,2.1795,2.1325,2.1355,91758540,0
+AMZN.US,D,20050916,000000,2.1355,2.146,2.106,2.14,82191680,0
+AMZN.US,D,20050919,000000,2.1315,2.1715,2.1085,2.1375,68786280,0
+AMZN.US,D,20050920,000000,2.1325,2.1505,2.0885,2.0935,69468720,0
+AMZN.US,D,20050921,000000,2.0925,2.132,2.0625,2.0625,106184100,0
+AMZN.US,D,20050922,000000,2.06,2.1135,2.025,2.104,116735740,0
+AMZN.US,D,20050923,000000,2.0985,2.131,2.0775,2.1095,62906640,0
+AMZN.US,D,20050926,000000,2.1225,2.171,2.12,2.167,112326020,0
+AMZN.US,D,20050927,000000,2.163,2.1865,2.141,2.158,83470220,0
+AMZN.US,D,20050928,000000,2.1625,2.187,2.1495,2.1685,64792940,0
+AMZN.US,D,20050929,000000,2.169,2.24,2.1565,2.2395,127856420,0
+AMZN.US,D,20050930,000000,2.2325,2.292,2.23,2.265,120853120,0
+AMZN.US,D,20051003,000000,2.2665,2.3295,2.258,2.3005,116574680,0
+AMZN.US,D,20051004,000000,2.3,2.306,2.225,2.2465,130426860,0
+AMZN.US,D,20051005,000000,2.2455,2.2645,2.1945,2.2245,129055020,0
+AMZN.US,D,20051006,000000,2.228,2.2405,2.1665,2.2005,123750040,0
+AMZN.US,D,20051007,000000,2.2135,2.2305,2.169,2.186,67851020,0
+AMZN.US,D,20051010,000000,2.191,2.219,2.179,2.188,73607940,0
+AMZN.US,D,20051011,000000,2.196,2.216,2.1615,2.17,106019060,0
+AMZN.US,D,20051012,000000,2.1455,2.184,2.122,2.1275,114084860,0
+AMZN.US,D,20051013,000000,2.1215,2.149,2.095,2.131,76578940,0
+AMZN.US,D,20051014,000000,2.1485,2.1935,2.117,2.1895,91537320,0
+AMZN.US,D,20051017,000000,2.1815,2.251,2.181,2.251,104468300,0
+AMZN.US,D,20051018,000000,2.246,2.2525,2.215,2.2325,89060440,0
+AMZN.US,D,20051019,000000,2.227,2.293,2.214,2.293,130552960,0
+AMZN.US,D,20051020,000000,2.295,2.3035,2.234,2.2505,118582780,0
+AMZN.US,D,20051021,000000,2.2835,2.3025,2.2575,2.2975,92482880,0
+AMZN.US,D,20051024,000000,2.306,2.348,2.293,2.3465,109597820,0
+AMZN.US,D,20051025,000000,2.344,2.35,2.302,2.3085,239399920,0
+AMZN.US,D,20051026,000000,2.0525,2.055,1.974,1.9875,602584800,0
+AMZN.US,D,20051027,000000,1.982,1.995,1.943,1.953,175530900,0
+AMZN.US,D,20051028,000000,1.973,1.9825,1.936,1.9475,123189660,0
+AMZN.US,D,20051031,000000,1.9675,2.0195,1.956,1.993,135799340,0
+AMZN.US,D,20051101,000000,1.9985,2.037,1.9825,2.0185,107895160,0
+AMZN.US,D,20051102,000000,2.0115,2.0615,1.99,2.0375,100138680,0
+AMZN.US,D,20051103,000000,2.049,2.1,2.0425,2.078,139999820,0
+AMZN.US,D,20051104,000000,2.0745,2.09,2.0455,2.0545,88879060,0
+AMZN.US,D,20051107,000000,2.0505,2.0735,2.0275,2.0695,66862580,0
+AMZN.US,D,20051108,000000,2.067,2.1055,2.0515,2.0975,98285760,0
+AMZN.US,D,20051109,000000,2.0925,2.1,2.064,2.07,69410300,0
+AMZN.US,D,20051110,000000,2.0735,2.1225,2.043,2.109,111644680,0
+AMZN.US,D,20051111,000000,2.1185,2.152,2.1125,2.134,79627480,0
+AMZN.US,D,20051114,000000,2.125,2.15,2.117,2.1265,53943800,0
+AMZN.US,D,20051115,000000,2.274,2.2825,2.2215,2.2225,425623360,0
+AMZN.US,D,20051116,000000,2.219,2.27,2.212,2.265,159061340,0
+AMZN.US,D,20051117,000000,2.272,2.338,2.268,2.337,233713400,0
+AMZN.US,D,20051118,000000,2.35,2.4,2.333,2.399,1185884240,0
+AMZN.US,D,20051121,000000,2.3785,2.4155,2.364,2.3995,356737800,0
+AMZN.US,D,20051122,000000,2.3745,2.4505,2.367,2.4425,259764400,0
+AMZN.US,D,20051123,000000,2.434,2.448,2.4045,2.412,149658020,0
+AMZN.US,D,20051125,000000,2.401,2.424,2.381,2.403,53915520,0
+AMZN.US,D,20051128,000000,2.4045,2.456,2.381,2.4175,213249960,0
+AMZN.US,D,20051129,000000,2.41,2.4715,2.406,2.4275,207643440,0
+AMZN.US,D,20051130,000000,2.421,2.434,2.3775,2.423,158340280,0
+AMZN.US,D,20051201,000000,2.444,2.47,2.4315,2.45,156928900,0
+AMZN.US,D,20051202,000000,2.446,2.4765,2.42,2.453,128993660,0
+AMZN.US,D,20051205,000000,2.445,2.4675,2.4375,2.4415,103964860,0
+AMZN.US,D,20051206,000000,2.456,2.495,2.453,2.463,191534800,0
+AMZN.US,D,20051207,000000,2.4655,2.4735,2.4145,2.4415,133594600,0
+AMZN.US,D,20051208,000000,2.449,2.455,2.393,2.4175,140240700,0
+AMZN.US,D,20051209,000000,2.426,2.452,2.4125,2.437,94162880,0
+AMZN.US,D,20051212,000000,2.455,2.465,2.432,2.4535,68480940,0
+AMZN.US,D,20051213,000000,2.4275,2.4835,2.424,2.475,116208460,0
+AMZN.US,D,20051214,000000,2.46,2.48,2.4395,2.4705,98847320,0
+AMZN.US,D,20051215,000000,2.475,2.4975,2.4525,2.474,116423980,0
+AMZN.US,D,20051216,000000,2.47,2.496,2.4605,2.4605,111672860,0
+AMZN.US,D,20051219,000000,2.4475,2.5,2.416,2.4185,166134520,0
+AMZN.US,D,20051220,000000,2.422,2.43,2.384,2.407,110680380,0
+AMZN.US,D,20051221,000000,2.413,2.453,2.389,2.4485,142035100,0
+AMZN.US,D,20051222,000000,2.4525,2.464,2.418,2.461,88427260,0
+AMZN.US,D,20051223,000000,2.455,2.4695,2.436,2.461,64129880,0
+AMZN.US,D,20051227,000000,2.4485,2.455,2.418,2.428,116375440,0
+AMZN.US,D,20051228,000000,2.424,2.4275,2.395,2.403,90612120,0
+AMZN.US,D,20051229,000000,2.402,2.423,2.3985,2.3995,63420120,0
+AMZN.US,D,20051230,000000,2.386,2.4095,2.357,2.3575,108020660,0
+AMZN.US,D,20060103,000000,2.375,2.3925,2.3125,2.379,151642540,0
+AMZN.US,D,20060104,000000,2.373,2.3865,2.3345,2.3625,148774040,0
+AMZN.US,D,20060105,000000,2.356,2.41,2.3555,2.3825,108202380,0
+AMZN.US,D,20060106,000000,2.3985,2.429,2.366,2.3935,123057600,0
+AMZN.US,D,20060109,000000,2.3265,2.355,2.32,2.354,178858640,0
+AMZN.US,D,20060110,000000,2.325,2.3375,2.268,2.2825,193721140,0
+AMZN.US,D,20060111,000000,2.2825,2.285,2.213,2.2465,169925660,0
+AMZN.US,D,20060112,000000,2.23,2.2545,2.2045,2.218,116361540,0
+AMZN.US,D,20060113,000000,2.2245,2.2425,2.2,2.22,88644740,0
+AMZN.US,D,20060117,000000,2.22,2.22,2.183,2.2,111606500,0
+AMZN.US,D,20060118,000000,2.1645,2.2295,2.155,2.216,174825620,0
+AMZN.US,D,20060119,000000,2.222,2.2615,2.215,2.2225,103131800,0
+AMZN.US,D,20060120,000000,2.2125,2.218,2.16,2.196,166263800,0
+AMZN.US,D,20060123,000000,2.2005,2.2375,2.175,2.1865,115056220,0
+AMZN.US,D,20060124,000000,2.183,2.2215,2.171,2.201,86686520,0
+AMZN.US,D,20060125,000000,2.201,2.2235,2.167,2.18,85741900,0
+AMZN.US,D,20060126,000000,2.2015,2.239,2.1895,2.234,97778740,0
+AMZN.US,D,20060127,000000,2.2325,2.261,2.2265,2.261,83463380,0
+AMZN.US,D,20060130,000000,2.274,2.2985,2.2365,2.248,81988920,0
+AMZN.US,D,20060131,000000,2.25,2.2605,2.2125,2.241,80961480,0
+AMZN.US,D,20060201,000000,2.1955,2.2345,2.175,2.199,150029700,0
+AMZN.US,D,20060202,000000,2.196,2.202,1.99,2.137,468603520,0
+AMZN.US,D,20060203,000000,1.8875,1.925,1.8685,1.9165,670627840,0
+AMZN.US,D,20060206,000000,1.9125,1.917,1.8885,1.8975,170065920,0
+AMZN.US,D,20060207,000000,1.907,1.91,1.86,1.876,148066140,0
+AMZN.US,D,20060208,000000,1.8885,1.9195,1.8555,1.9085,150831840,0
+AMZN.US,D,20060209,000000,1.9345,1.95,1.8965,1.8995,138634140,0
+AMZN.US,D,20060210,000000,1.8965,1.926,1.8685,1.926,100068700,0
+AMZN.US,D,20060213,000000,1.9145,1.921,1.8765,1.893,95007620,0
+AMZN.US,D,20060214,000000,1.895,1.9245,1.869,1.9125,90285240,0
+AMZN.US,D,20060215,000000,1.917,1.964,1.905,1.963,137903240,0
+AMZN.US,D,20060216,000000,1.97,2,1.9415,1.9575,112758280,0
+AMZN.US,D,20060217,000000,1.9485,1.969,1.9455,1.9595,91600640,0
+AMZN.US,D,20060221,000000,1.951,1.9555,1.913,1.9145,101108680,0
+AMZN.US,D,20060222,000000,1.917,1.955,1.8855,1.936,147138880,0
+AMZN.US,D,20060223,000000,1.93,1.9375,1.8935,1.895,185741220,0
+AMZN.US,D,20060224,000000,1.9115,1.9205,1.893,1.9175,74370680,0
+AMZN.US,D,20060227,000000,1.9245,1.939,1.8965,1.9005,88973380,0
+AMZN.US,D,20060228,000000,1.889,1.9045,1.8525,1.872,182829980,0
+AMZN.US,D,20060301,000000,1.8715,1.8845,1.8425,1.856,138607900,0
+AMZN.US,D,20060302,000000,1.7825,1.85,1.7685,1.844,231651480,0
+AMZN.US,D,20060303,000000,1.8445,1.8915,1.8335,1.8605,120897340,0
+AMZN.US,D,20060306,000000,1.8615,1.879,1.8385,1.843,85164000,0
+AMZN.US,D,20060307,000000,1.842,1.871,1.835,1.8465,94434160,0
+AMZN.US,D,20060308,000000,1.8435,1.8735,1.8305,1.8405,124603440,0
+AMZN.US,D,20060309,000000,1.8435,1.848,1.795,1.806,143986840,0
+AMZN.US,D,20060310,000000,1.8125,1.825,1.787,1.811,99437220,0
+AMZN.US,D,20060313,000000,1.8185,1.8315,1.7985,1.8095,65560820,0
+AMZN.US,D,20060314,000000,1.802,1.85,1.8005,1.8455,83702320,0
+AMZN.US,D,20060315,000000,1.8475,1.85,1.8215,1.8445,56031140,0
+AMZN.US,D,20060316,000000,1.85,1.8695,1.837,1.8385,96449080,0
+AMZN.US,D,20060317,000000,1.8375,1.849,1.7925,1.7995,137724560,0
+AMZN.US,D,20060320,000000,1.795,1.8635,1.79,1.8115,123414400,0
+AMZN.US,D,20060321,000000,1.813,1.8365,1.783,1.796,133380500,0
+AMZN.US,D,20060322,000000,1.7985,1.827,1.7895,1.8,86015560,0
+AMZN.US,D,20060323,000000,1.795,1.817,1.774,1.784,80653160,0
+AMZN.US,D,20060324,000000,1.791,1.806,1.7655,1.7735,72308080,0
+AMZN.US,D,20060327,000000,1.772,1.783,1.7565,1.7625,73288960,0
+AMZN.US,D,20060328,000000,1.761,1.801,1.76,1.7845,113665180,0
+AMZN.US,D,20060329,000000,1.788,1.8405,1.7655,1.816,142163440,0
+AMZN.US,D,20060330,000000,1.816,1.845,1.809,1.8335,80753780,0
+AMZN.US,D,20060331,000000,1.835,1.8385,1.824,1.8265,52385480,0
+AMZN.US,D,20060403,000000,1.828,1.8665,1.805,1.807,100965100,0
+AMZN.US,D,20060404,000000,1.807,1.855,1.801,1.8385,74340340,0
+AMZN.US,D,20060405,000000,1.8385,1.867,1.8135,1.867,111188400,0
+AMZN.US,D,20060406,000000,1.862,1.942,1.8565,1.9255,185852180,0
+AMZN.US,D,20060407,000000,1.9305,1.9335,1.85,1.8545,114089740,0
+AMZN.US,D,20060410,000000,1.861,1.864,1.811,1.8305,94948720,0
+AMZN.US,D,20060411,000000,1.8305,1.8375,1.776,1.803,132052580,0
+AMZN.US,D,20060412,000000,1.7955,1.822,1.7955,1.8065,57097120,0
+AMZN.US,D,20060413,000000,1.795,1.836,1.7745,1.831,74302200,0
+AMZN.US,D,20060417,000000,1.825,1.831,1.7525,1.7635,88844840,0
+AMZN.US,D,20060418,000000,1.774,1.8225,1.76,1.814,91828100,0
+AMZN.US,D,20060419,000000,1.8045,1.848,1.7945,1.8445,85611640,0
+AMZN.US,D,20060420,000000,1.835,1.86,1.8115,1.817,107654180,0
+AMZN.US,D,20060421,000000,1.838,1.839,1.786,1.8015,88468340,0
+AMZN.US,D,20060424,000000,1.8,1.8055,1.766,1.7895,61752760,0
+AMZN.US,D,20060425,000000,1.7755,1.7885,1.7505,1.7775,250915060,0
+AMZN.US,D,20060426,000000,1.7675,1.8175,1.7575,1.7895,221428420,0
+AMZN.US,D,20060427,000000,1.774,1.7935,1.765,1.787,118611460,0
+AMZN.US,D,20060428,000000,1.79,1.7945,1.757,1.7605,69504940,0
+AMZN.US,D,20060501,000000,1.753,1.7785,1.722,1.7295,141413800,0
+AMZN.US,D,20060502,000000,1.7375,1.747,1.7115,1.719,116983920,0
+AMZN.US,D,20060503,000000,1.7195,1.7195,1.6755,1.698,140283600,0
+AMZN.US,D,20060504,000000,1.731,1.736,1.719,1.7235,119958100,0
+AMZN.US,D,20060505,000000,1.735,1.752,1.7075,1.752,114559640,0
+AMZN.US,D,20060508,000000,1.75,1.7655,1.7235,1.7345,84737980,0
+AMZN.US,D,20060509,000000,1.7205,1.763,1.7105,1.742,109695060,0
+AMZN.US,D,20060510,000000,1.734,1.75,1.705,1.708,66004580,0
+AMZN.US,D,20060511,000000,1.7055,1.7075,1.654,1.6765,153172960,0
+AMZN.US,D,20060512,000000,1.6775,1.689,1.6275,1.6365,97470860,0
+AMZN.US,D,20060515,000000,1.6325,1.6425,1.6105,1.639,86096840,0
+AMZN.US,D,20060516,000000,1.6425,1.651,1.616,1.638,104432660,0
+AMZN.US,D,20060517,000000,1.6215,1.635,1.5765,1.5805,134082960,0
+AMZN.US,D,20060518,000000,1.5815,1.682,1.576,1.6305,239926240,0
+AMZN.US,D,20060519,000000,1.6305,1.7,1.6015,1.697,196314940,0
+AMZN.US,D,20060522,000000,1.698,1.7495,1.659,1.7415,222457480,0
+AMZN.US,D,20060523,000000,1.755,1.8,1.688,1.688,176455200,0
+AMZN.US,D,20060524,000000,1.6705,1.7615,1.6685,1.7595,190843380,0
+AMZN.US,D,20060525,000000,1.7685,1.7845,1.73,1.7815,116913020,0
+AMZN.US,D,20060526,000000,1.7815,1.825,1.773,1.8035,90438480,0
+AMZN.US,D,20060530,000000,1.7835,1.7875,1.722,1.732,118254640,0
+AMZN.US,D,20060531,000000,1.733,1.747,1.6865,1.7305,103908340,0
+AMZN.US,D,20060601,000000,1.7285,1.7725,1.715,1.7535,118641300,0
+AMZN.US,D,20060602,000000,1.755,1.761,1.7025,1.738,108855100,0
+AMZN.US,D,20060605,000000,1.7225,1.727,1.6635,1.6745,100986700,0
+AMZN.US,D,20060606,000000,1.6755,1.69,1.6465,1.6705,85532700,0
+AMZN.US,D,20060607,000000,1.67,1.727,1.6455,1.6885,106077800,0
+AMZN.US,D,20060608,000000,1.686,1.703,1.621,1.6775,166203040,0
+AMZN.US,D,20060609,000000,1.675,1.7175,1.6725,1.689,104646380,0
+AMZN.US,D,20060612,000000,1.7,1.7225,1.6745,1.68,83916880,0
+AMZN.US,D,20060613,000000,1.672,1.7085,1.6565,1.6735,107840900,0
+AMZN.US,D,20060614,000000,1.677,1.6995,1.654,1.684,96981040,0
+AMZN.US,D,20060615,000000,1.689,1.7585,1.6835,1.748,124123180,0
+AMZN.US,D,20060616,000000,1.7385,1.763,1.735,1.7545,102692360,0
+AMZN.US,D,20060619,000000,1.7575,1.774,1.752,1.7535,84207440,0
+AMZN.US,D,20060620,000000,1.75,1.7825,1.744,1.774,89118360,0
+AMZN.US,D,20060621,000000,1.7725,1.8525,1.767,1.8325,157261020,0
+AMZN.US,D,20060622,000000,1.821,1.8425,1.8055,1.8185,94729480,0
+AMZN.US,D,20060623,000000,1.823,1.8325,1.801,1.8275,78451400,0
+AMZN.US,D,20060626,000000,1.8275,1.8585,1.8215,1.8385,72106960,0
+AMZN.US,D,20060627,000000,1.8425,1.875,1.8085,1.824,112757040,0
+AMZN.US,D,20060628,000000,1.836,1.8555,1.824,1.835,75030720,0
+AMZN.US,D,20060629,000000,1.845,1.9285,1.835,1.926,127417200,0
+AMZN.US,D,20060630,000000,1.929,1.942,1.8915,1.934,100207240,0
+AMZN.US,D,20060703,000000,1.9275,1.931,1.9115,1.9305,28726940,0
+AMZN.US,D,20060705,000000,1.919,1.9215,1.839,1.8555,114681660,0
+AMZN.US,D,20060706,000000,1.863,1.887,1.826,1.84,87454280,0
+AMZN.US,D,20060707,000000,1.837,1.864,1.7875,1.8055,100082380,0
+AMZN.US,D,20060710,000000,1.8165,1.835,1.77,1.7895,77534760,0
+AMZN.US,D,20060711,000000,1.785,1.796,1.7505,1.783,121773460,0
+AMZN.US,D,20060712,000000,1.78,1.795,1.7285,1.7315,97889580,0
+AMZN.US,D,20060713,000000,1.711,1.7315,1.6855,1.6865,129084200,0
+AMZN.US,D,20060714,000000,1.6775,1.6865,1.64,1.646,161884440,0
+AMZN.US,D,20060717,000000,1.6395,1.6965,1.6395,1.6835,143944820,0
+AMZN.US,D,20060718,000000,1.6825,1.7145,1.648,1.6745,104385440,0
+AMZN.US,D,20060719,000000,1.67,1.7385,1.6695,1.724,177324340,0
+AMZN.US,D,20060720,000000,1.724,1.7405,1.6915,1.709,116723660,0
+AMZN.US,D,20060721,000000,1.691,1.6985,1.646,1.6595,142731620,0
+AMZN.US,D,20060724,000000,1.674,1.734,1.667,1.7155,147696720,0
+AMZN.US,D,20060725,000000,1.695,1.708,1.6695,1.6795,334764220,0
+AMZN.US,D,20060726,000000,1.4395,1.45,1.298,1.313,1539531520,0
+AMZN.US,D,20060727,000000,1.3245,1.34,1.3,1.328,527818960,0
+AMZN.US,D,20060728,000000,1.34,1.359,1.3285,1.3585,248391840,0
+AMZN.US,D,20060731,000000,1.3505,1.3645,1.337,1.3445,160753740,0
+AMZN.US,D,20060801,000000,1.325,1.332,1.292,1.316,262351720,0
+AMZN.US,D,20060802,000000,1.3135,1.315,1.2945,1.3045,156208980,0
+AMZN.US,D,20060803,000000,1.3,1.345,1.295,1.3345,138820120,0
+AMZN.US,D,20060804,000000,1.349,1.3795,1.34,1.3645,205049500,0
+AMZN.US,D,20060807,000000,1.362,1.3645,1.3295,1.339,109519260,0
+AMZN.US,D,20060808,000000,1.349,1.351,1.3095,1.318,145153800,0
+AMZN.US,D,20060809,000000,1.3265,1.335,1.3,1.3105,138163840,0
+AMZN.US,D,20060810,000000,1.3095,1.326,1.294,1.3245,128112180,0
+AMZN.US,D,20060811,000000,1.316,1.3215,1.288,1.3035,102318160,0
+AMZN.US,D,20060814,000000,1.3155,1.353,1.309,1.3265,102531000,0
+AMZN.US,D,20060815,000000,1.3465,1.393,1.331,1.3885,164033740,0
+AMZN.US,D,20060816,000000,1.401,1.407,1.376,1.3975,152733840,0
+AMZN.US,D,20060817,000000,1.398,1.4875,1.3915,1.4545,189918320,0
+AMZN.US,D,20060818,000000,1.4545,1.4615,1.411,1.456,119973160,0
+AMZN.US,D,20060821,000000,1.4375,1.449,1.3985,1.4065,106698580,0
+AMZN.US,D,20060822,000000,1.4025,1.4445,1.4025,1.4185,91743640,0
+AMZN.US,D,20060823,000000,1.4285,1.4445,1.3885,1.407,94140760,0
+AMZN.US,D,20060824,000000,1.412,1.4125,1.377,1.3985,90336140,0
+AMZN.US,D,20060825,000000,1.389,1.4115,1.381,1.4015,70850820,0
+AMZN.US,D,20060828,000000,1.42,1.45,1.4135,1.4455,121334700,0
+AMZN.US,D,20060829,000000,1.4495,1.486,1.4375,1.476,147962660,0
+AMZN.US,D,20060830,000000,1.4835,1.5425,1.474,1.5335,226068400,0
+AMZN.US,D,20060831,000000,1.542,1.5495,1.5235,1.5415,118918080,0
+AMZN.US,D,20060901,000000,1.5425,1.59,1.5425,1.588,131264780,0
+AMZN.US,D,20060905,000000,1.5805,1.615,1.562,1.6115,149060920,0
+AMZN.US,D,20060906,000000,1.588,1.599,1.5325,1.54,182262520,0
+AMZN.US,D,20060907,000000,1.532,1.532,1.484,1.4865,177944540,0
+AMZN.US,D,20060908,000000,1.5125,1.533,1.497,1.5255,104542920,0
+AMZN.US,D,20060911,000000,1.509,1.5565,1.486,1.5395,148077600,0
+AMZN.US,D,20060912,000000,1.5365,1.597,1.5265,1.586,130549420,0
+AMZN.US,D,20060913,000000,1.5895,1.598,1.5685,1.5835,87409380,0
+AMZN.US,D,20060914,000000,1.5765,1.5935,1.559,1.5825,74115200,0
+AMZN.US,D,20060915,000000,1.596,1.637,1.579,1.626,205432900,0
+AMZN.US,D,20060918,000000,1.6245,1.6335,1.594,1.604,102454040,0
+AMZN.US,D,20060919,000000,1.612,1.615,1.541,1.579,171439160,0
+AMZN.US,D,20060920,000000,1.5965,1.6405,1.59,1.606,170898000,0
+AMZN.US,D,20060921,000000,1.608,1.628,1.5035,1.511,311063340,0
+AMZN.US,D,20060922,000000,1.511,1.5475,1.495,1.542,144981620,0
+AMZN.US,D,20060925,000000,1.5585,1.5985,1.537,1.5895,132368800,0
+AMZN.US,D,20060926,000000,1.599,1.6295,1.59,1.625,132026900,0
+AMZN.US,D,20060927,000000,1.618,1.623,1.5965,1.6165,109333760,0
+AMZN.US,D,20060928,000000,1.6165,1.6165,1.561,1.592,149986340,0
+AMZN.US,D,20060929,000000,1.601,1.617,1.577,1.606,104544340,0
+AMZN.US,D,20061002,000000,1.597,1.6015,1.5415,1.5435,136301660,0
+AMZN.US,D,20061003,000000,1.545,1.6,1.529,1.585,160673380,0
+AMZN.US,D,20061004,000000,1.585,1.6415,1.565,1.638,141297500,0
+AMZN.US,D,20061005,000000,1.6335,1.67,1.62,1.666,169083040,0
+AMZN.US,D,20061006,000000,1.6575,1.6605,1.625,1.6295,84383540,0
+AMZN.US,D,20061009,000000,1.625,1.674,1.6225,1.669,105774260,0
+AMZN.US,D,20061010,000000,1.6625,1.679,1.6245,1.631,126659740,0
+AMZN.US,D,20061011,000000,1.631,1.6575,1.6135,1.6455,134556380,0
+AMZN.US,D,20061012,000000,1.655,1.6855,1.6315,1.6775,119712680,0
+AMZN.US,D,20061013,000000,1.6665,1.679,1.654,1.666,81346480,0
+AMZN.US,D,20061016,000000,1.642,1.66,1.6275,1.63,135389280,0
+AMZN.US,D,20061017,000000,1.6105,1.6305,1.5875,1.6235,132696140,0
+AMZN.US,D,20061018,000000,1.6265,1.639,1.6,1.6155,106910200,0
+AMZN.US,D,20061019,000000,1.614,1.642,1.605,1.627,80770720,0
+AMZN.US,D,20061020,000000,1.6305,1.6345,1.6105,1.6285,116787740,0
+AMZN.US,D,20061023,000000,1.627,1.6455,1.607,1.644,161145300,0
+AMZN.US,D,20061024,000000,1.6445,1.9,1.643,1.6815,455338240,0
+AMZN.US,D,20061025,000000,1.865,1.899,1.802,1.884,930201120,0
+AMZN.US,D,20061026,000000,1.8625,1.9245,1.859,1.915,341372320,0
+AMZN.US,D,20061027,000000,1.909,1.919,1.883,1.912,198534540,0
+AMZN.US,D,20061030,000000,1.9065,1.917,1.884,1.9075,137614800,0
+AMZN.US,D,20061031,000000,1.911,1.9295,1.89,1.9045,123802460,0
+AMZN.US,D,20061101,000000,1.9085,1.91,1.873,1.878,133379760,0
+AMZN.US,D,20061102,000000,1.866,1.8885,1.8555,1.8725,108944380,0
+AMZN.US,D,20061103,000000,1.879,1.8855,1.8435,1.873,102481520,0
+AMZN.US,D,20061106,000000,1.8775,1.9175,1.8765,1.9105,90800740,0
+AMZN.US,D,20061107,000000,1.91,1.95,1.902,1.9385,154861640,0
+AMZN.US,D,20061108,000000,1.9245,1.974,1.923,1.9735,163177820,0
+AMZN.US,D,20061109,000000,1.975,1.9885,1.9405,1.942,116117500,0
+AMZN.US,D,20061110,000000,1.9395,1.968,1.938,1.963,89802800,0
+AMZN.US,D,20061113,000000,1.96,2,1.9565,1.9995,138877160,0
+AMZN.US,D,20061114,000000,2.004,2.0835,1.981,2.0755,219004840,0
+AMZN.US,D,20061115,000000,2.075,2.155,2.075,2.13,271028200,0
+AMZN.US,D,20061116,000000,2.122,2.1475,2.12,2.142,213690900,0
+AMZN.US,D,20061117,000000,2.128,2.1335,2.111,2.1275,130605860,0
+AMZN.US,D,20061120,000000,2.1175,2.1275,2.097,2.122,115923720,0
+AMZN.US,D,20061121,000000,2.126,2.1625,2.106,2.127,139688180,0
+AMZN.US,D,20061122,000000,2.125,2.149,2.109,2.148,90713160,0
+AMZN.US,D,20061124,000000,2.131,2.147,2.1155,2.1205,44886520,0
+AMZN.US,D,20061127,000000,2.1125,2.14,2.036,2.0425,179317140,0
+AMZN.US,D,20061128,000000,2.03,2.0535,2.015,2.046,141891100,0
+AMZN.US,D,20061129,000000,2.024,2.055,2,2.0315,157092740,0
+AMZN.US,D,20061130,000000,2.021,2.032,1.9925,2.017,126889240,0
+AMZN.US,D,20061201,000000,2.0175,2.027,1.9545,1.9705,166052440,0
+AMZN.US,D,20061204,000000,1.969,1.974,1.9435,1.955,194413640,0
+AMZN.US,D,20061205,000000,1.951,1.965,1.936,1.949,114747700,0
+AMZN.US,D,20061206,000000,1.933,1.979,1.932,1.945,115524440,0
+AMZN.US,D,20061207,000000,1.9465,1.9545,1.9025,1.906,132430840,0
+AMZN.US,D,20061208,000000,1.9,1.9475,1.885,1.923,102790500,0
+AMZN.US,D,20061211,000000,1.911,1.9575,1.904,1.9345,96973300,0
+AMZN.US,D,20061212,000000,1.919,1.947,1.9075,1.923,102123880,0
+AMZN.US,D,20061213,000000,1.9305,1.9595,1.9095,1.925,93288380,0
+AMZN.US,D,20061214,000000,1.9375,1.977,1.93,1.951,125846720,0
+AMZN.US,D,20061215,000000,1.9615,2.0095,1.9615,2.0005,161662760,0
+AMZN.US,D,20061218,000000,2.0105,2.032,1.943,1.963,129732520,0
+AMZN.US,D,20061219,000000,1.935,1.986,1.9115,1.971,150242500,0
+AMZN.US,D,20061220,000000,1.9715,2.015,1.9695,2.0005,157614980,0
+AMZN.US,D,20061221,000000,1.9955,2.017,1.9825,1.9945,131004880,0
+AMZN.US,D,20061222,000000,1.999,2.0255,1.9955,2.012,111135580,0
+AMZN.US,D,20061226,000000,2.0065,2.0065,1.971,1.99,89472140,0
+AMZN.US,D,20061227,000000,1.999,2.0235,1.99,2.0145,70731520,0
+AMZN.US,D,20061228,000000,2.019,2.0315,1.996,2.0105,90908880,0
+AMZN.US,D,20061229,000000,2.0035,2.0125,1.967,1.973,83940240,0
+AMZN.US,D,20070103,000000,1.9275,1.953,1.9025,1.935,248028420,0
+AMZN.US,D,20070104,000000,1.9345,1.957,1.913,1.945,126368140,0
+AMZN.US,D,20070105,000000,1.939,1.9395,1.88,1.9185,132394400,0
+AMZN.US,D,20070108,000000,1.911,1.9155,1.8585,1.875,134332460,0
+AMZN.US,D,20070109,000000,1.88,1.903,1.867,1.889,114057020,0
+AMZN.US,D,20070110,000000,1.8745,1.885,1.8535,1.8575,130551800,0
+AMZN.US,D,20070111,000000,1.86,1.9,1.8585,1.87,129310380,0
+AMZN.US,D,20070112,000000,1.8725,1.9105,1.8635,1.91,89327680,0
+AMZN.US,D,20070116,000000,1.9,1.9445,1.8985,1.933,112758680,0
+AMZN.US,D,20070117,000000,1.9385,1.95,1.889,1.894,100462740,0
+AMZN.US,D,20070118,000000,1.875,1.8825,1.836,1.849,182079060,0
+AMZN.US,D,20070119,000000,1.8335,1.874,1.83,1.851,121919120,0
+AMZN.US,D,20070122,000000,1.8835,1.895,1.84,1.8475,166333840,0
+AMZN.US,D,20070123,000000,1.843,1.8535,1.815,1.8215,106273920,0
+AMZN.US,D,20070124,000000,1.8255,1.868,1.825,1.863,105237200,0
+AMZN.US,D,20070125,000000,1.9055,1.9115,1.839,1.854,134953280,0
+AMZN.US,D,20070126,000000,1.863,1.863,1.815,1.8425,82784540,0
+AMZN.US,D,20070129,000000,1.8285,1.8725,1.827,1.8715,147900160,0
+AMZN.US,D,20070130,000000,1.8645,1.871,1.8315,1.8525,96259480,0
+AMZN.US,D,20070131,000000,1.8415,1.9095,1.838,1.8835,145162200,0
+AMZN.US,D,20070201,000000,1.893,1.965,1.8925,1.935,505543840,0
+AMZN.US,D,20070202,000000,1.859,1.887,1.834,1.8695,516992880,0
+AMZN.US,D,20070205,000000,1.8665,1.871,1.8385,1.858,122217800,0
+AMZN.US,D,20070206,000000,1.86,1.9205,1.854,1.9135,171895540,0
+AMZN.US,D,20070207,000000,1.9245,1.976,1.92,1.949,210065600,0
+AMZN.US,D,20070208,000000,1.9495,1.9755,1.9335,1.955,109673300,0
+AMZN.US,D,20070209,000000,1.9595,1.9655,1.933,1.936,119052900,0
+AMZN.US,D,20070212,000000,1.9305,1.9495,1.918,1.9425,76488840,0
+AMZN.US,D,20070213,000000,1.9465,1.9805,1.9425,1.9655,90104980,0
+AMZN.US,D,20070214,000000,1.967,2.014,1.957,2.007,136283700,0
+AMZN.US,D,20070215,000000,1.999,2.016,1.993,2.003,101765700,0
+AMZN.US,D,20070216,000000,1.995,2.022,1.9935,2.0165,93578540,0
+AMZN.US,D,20070220,000000,2.0065,2.087,2,2.0755,178066680,0
+AMZN.US,D,20070221,000000,2.059,2.066,2.046,2.063,90166300,0
+AMZN.US,D,20070222,000000,2.07,2.1,2.0445,2.05,98326700,0
+AMZN.US,D,20070223,000000,2.05,2.06,2.037,2.039,109948200,0
+AMZN.US,D,20070226,000000,2.043,2.06,2.02,2.0435,80752780,0
+AMZN.US,D,20070227,000000,2.0105,2.027,1.939,1.9415,177015080,0
+AMZN.US,D,20070228,000000,1.9455,1.979,1.904,1.957,153749620,0
+AMZN.US,D,20070301,000000,1.915,1.966,1.9025,1.9425,185117360,0
+AMZN.US,D,20070302,000000,1.924,1.9435,1.8845,1.8845,155756900,0
+AMZN.US,D,20070305,000000,1.8675,1.916,1.852,1.8525,191040040,0
+AMZN.US,D,20070306,000000,1.8845,1.933,1.8705,1.929,256935380,0
+AMZN.US,D,20070307,000000,1.9345,1.966,1.914,1.918,172892180,0
+AMZN.US,D,20070308,000000,1.936,1.961,1.899,1.905,152416680,0
+AMZN.US,D,20070309,000000,1.924,1.9445,1.9,1.942,123743400,0
+AMZN.US,D,20070312,000000,1.932,1.9525,1.919,1.9405,97590920,0
+AMZN.US,D,20070313,000000,1.915,1.944,1.8845,1.891,104080320,0
+AMZN.US,D,20070314,000000,1.8925,1.911,1.863,1.904,171834280,0
+AMZN.US,D,20070315,000000,1.905,1.9145,1.8775,1.889,145312280,0
+AMZN.US,D,20070316,000000,1.886,1.904,1.876,1.8925,137309220,0
+AMZN.US,D,20070319,000000,1.905,1.927,1.9,1.9225,84530200,0
+AMZN.US,D,20070320,000000,1.9265,1.9345,1.9115,1.929,76064180,0
+AMZN.US,D,20070321,000000,1.9225,1.99,1.9155,1.99,99948260,0
+AMZN.US,D,20070322,000000,1.982,1.986,1.9455,1.9745,107728060,0
+AMZN.US,D,20070323,000000,1.9775,1.98,1.949,1.949,58829560,0
+AMZN.US,D,20070326,000000,1.949,1.9525,1.9215,1.9505,70421600,0
+AMZN.US,D,20070327,000000,1.941,1.971,1.938,1.9685,79853740,0
+AMZN.US,D,20070328,000000,1.955,1.9755,1.937,1.967,124528360,0
+AMZN.US,D,20070329,000000,1.98,1.996,1.965,1.9905,128102660,0
+AMZN.US,D,20070330,000000,1.9945,2.012,1.971,1.9895,119934300,0
+AMZN.US,D,20070402,000000,1.9895,2.0235,1.9775,2.021,141776920,0
+AMZN.US,D,20070403,000000,2.024,2.069,2.02,2.0595,119363340,0
+AMZN.US,D,20070404,000000,2.061,2.0775,2.046,2.0765,81292600,0
+AMZN.US,D,20070405,000000,2.0785,2.088,2.072,2.084,65766920,0
+AMZN.US,D,20070409,000000,2.086,2.107,2.0805,2.083,83651440,0
+AMZN.US,D,20070410,000000,2.078,2.098,2.073,2.093,68434480,0
+AMZN.US,D,20070411,000000,2.0865,2.0935,2.062,2.084,101566620,0
+AMZN.US,D,20070412,000000,2.083,2.1185,2.07,2.1135,95089700,0
+AMZN.US,D,20070413,000000,2.1095,2.125,2.0965,2.1205,72209900,0
+AMZN.US,D,20070416,000000,2.1885,2.265,2.1835,2.26,268928200,0
+AMZN.US,D,20070417,000000,2.2625,2.266,2.2375,2.2535,147943600,0
+AMZN.US,D,20070418,000000,2.2475,2.2575,2.2315,2.2495,99817960,0
+AMZN.US,D,20070419,000000,2.23,2.2575,2.2205,2.232,96192200,0
+AMZN.US,D,20070420,000000,2.2545,2.2585,2.226,2.2475,119915760,0
+AMZN.US,D,20070423,000000,2.2135,2.2405,2.208,2.2385,141778520,0
+AMZN.US,D,20070424,000000,2.2385,2.25,2.2215,2.2375,396968560,0
+AMZN.US,D,20070425,000000,2.6575,2.859,2.6475,2.8405,2086575040,0
+AMZN.US,D,20070426,000000,2.8255,3.152,2.8035,3.139,1243635920,0
+AMZN.US,D,20070427,000000,3.057,3.192,3.031,3.13,1014725280,0
+AMZN.US,D,20070430,000000,3.094,3.122,3.059,3.0665,479579600,0
+AMZN.US,D,20070501,000000,3.056,3.102,3.014,3.059,370358080,0
+AMZN.US,D,20070502,000000,3.08,3.1125,3.045,3.059,288652660,0
+AMZN.US,D,20070503,000000,3.059,3.127,3.038,3.1095,269638560,0
+AMZN.US,D,20070504,000000,3.125,3.1875,3.1175,3.1615,285984800,0
+AMZN.US,D,20070507,000000,3.125,3.1615,3.0355,3.041,296157520,0
+AMZN.US,D,20070508,000000,3.027,3.092,2.985,3.0915,271020600,0
+AMZN.US,D,20070509,000000,3.1,3.1475,3.065,3.1425,177497340,0
+AMZN.US,D,20070510,000000,3.122,3.1325,3.0425,3.046,201007180,0
+AMZN.US,D,20070511,000000,3.0675,3.08,3.028,3.078,160043200,0
+AMZN.US,D,20070514,000000,3.084,3.087,3.03,3.085,155207920,0
+AMZN.US,D,20070515,000000,3.07,3.0985,3.026,3.029,174040560,0
+AMZN.US,D,20070516,000000,3.051,3.167,3.005,3.161,290007520,0
+AMZN.US,D,20070517,000000,3.144,3.176,3.101,3.1085,237457760,0
+AMZN.US,D,20070518,000000,3.124,3.165,3.114,3.165,195744100,0
+AMZN.US,D,20070521,000000,3.1745,3.434,3.165,3.415,729429200,0
+AMZN.US,D,20070522,000000,3.424,3.4535,3.3605,3.444,344224720,0
+AMZN.US,D,20070523,000000,3.4645,3.6655,3.4395,3.45,851552960,0
+AMZN.US,D,20070524,000000,3.452,3.521,3.3855,3.4675,476490480,0
+AMZN.US,D,20070525,000000,3.4845,3.485,3.4125,3.4275,199743220,0
+AMZN.US,D,20070529,000000,3.4215,3.489,3.386,3.4815,234586040,0
+AMZN.US,D,20070530,000000,3.453,3.504,3.443,3.493,211520320,0
+AMZN.US,D,20070531,000000,3.537,3.537,3.4285,3.457,186202680,0
+AMZN.US,D,20070601,000000,3.45,3.465,3.4175,3.429,140131360,0
+AMZN.US,D,20070604,000000,3.4125,3.5325,3.3825,3.521,227608240,0
+AMZN.US,D,20070605,000000,3.5545,3.712,3.543,3.6825,608850400,0
+AMZN.US,D,20070606,000000,3.657,3.6875,3.593,3.6145,311819760,0
+AMZN.US,D,20070607,000000,3.6285,3.736,3.544,3.6015,482940960,0
+AMZN.US,D,20070608,000000,3.6235,3.662,3.5525,3.662,204086920,0
+AMZN.US,D,20070611,000000,3.65,3.6525,3.55,3.5585,223315180,0
+AMZN.US,D,20070612,000000,3.525,3.538,3.471,3.5035,236589360,0
+AMZN.US,D,20070613,000000,3.545,3.5945,3.4625,3.544,238368240,0
+AMZN.US,D,20070614,000000,3.545,3.606,3.54,3.597,164863420,0
+AMZN.US,D,20070615,000000,3.6425,3.6435,3.5595,3.62,196654820,0
+AMZN.US,D,20070618,000000,3.617,3.632,3.57,3.5915,156270480,0
+AMZN.US,D,20070619,000000,3.5775,3.583,3.484,3.4905,237418820,0
+AMZN.US,D,20070620,000000,3.5125,3.525,3.4525,3.455,183451280,0
+AMZN.US,D,20070621,000000,3.458,3.4885,3.433,3.4835,152136960,0
+AMZN.US,D,20070622,000000,3.4775,3.494,3.421,3.443,167650800,0
+AMZN.US,D,20070625,000000,3.4675,3.4815,3.415,3.433,151869580,0
+AMZN.US,D,20070626,000000,3.4265,3.4315,3.369,3.374,223239220,0
+AMZN.US,D,20070627,000000,3.3525,3.4105,3.3355,3.407,164857240,0
+AMZN.US,D,20070628,000000,3.423,3.5115,3.4075,3.4445,195648340,0
+AMZN.US,D,20070629,000000,3.4585,3.4595,3.4075,3.4205,106330360,0
+AMZN.US,D,20070702,000000,3.4405,3.4855,3.41,3.4805,98151640,0
+AMZN.US,D,20070703,000000,3.5,3.5025,3.451,3.4725,44469060,0
+AMZN.US,D,20070705,000000,3.468,3.4825,3.403,3.4365,89644360,0
+AMZN.US,D,20070706,000000,3.4375,3.465,3.4005,3.4485,92286620,0
+AMZN.US,D,20070709,000000,3.469,3.6175,3.451,3.603,295434460,0
+AMZN.US,D,20070710,000000,3.5825,3.597,3.5035,3.514,176487740,0
+AMZN.US,D,20070711,000000,3.529,3.5825,3.5075,3.5365,131580880,0
+AMZN.US,D,20070712,000000,3.5655,3.6785,3.5365,3.6395,229024940,0
+AMZN.US,D,20070713,000000,3.654,3.7675,3.6485,3.755,249850180,0
+AMZN.US,D,20070716,000000,3.7355,3.742,3.65,3.6845,166675820,0
+AMZN.US,D,20070717,000000,3.722,3.726,3.6795,3.6895,121535260,0
+AMZN.US,D,20070718,000000,3.6635,3.6745,3.6125,3.666,125786920,0
+AMZN.US,D,20070719,000000,3.7125,3.716,3.656,3.6675,105469780,0
+AMZN.US,D,20070720,000000,3.648,3.648,3.525,3.5815,182610020,0
+AMZN.US,D,20070723,000000,3.5925,3.6335,3.5425,3.587,185196160,0
+AMZN.US,D,20070724,000000,3.552,3.608,3.4425,3.4625,493077480,0
+AMZN.US,D,20070725,000000,4.235,4.44,4.1825,4.3085,1209017200,0
+AMZN.US,D,20070726,000000,4.251,4.45,4.1715,4.2005,465308400,0
+AMZN.US,D,20070727,000000,4.219,4.2665,4.124,4.2015,275858140,0
+AMZN.US,D,20070730,000000,4.15,4.2025,4.0755,4.135,257546100,0
+AMZN.US,D,20070731,000000,4.1835,4.1865,3.9,3.927,282079900,0
+AMZN.US,D,20070801,000000,3.905,3.9075,3.753,3.8655,338072040,0
+AMZN.US,D,20070802,000000,3.89,3.988,3.806,3.9855,207198160,0
+AMZN.US,D,20070803,000000,3.977,4.0375,3.8355,3.8395,159650220,0
+AMZN.US,D,20070806,000000,3.853,3.95,3.83,3.95,179401440,0
+AMZN.US,D,20070807,000000,3.9275,4,3.8945,3.957,161127100,0
+AMZN.US,D,20070808,000000,3.9885,3.994,3.828,3.889,164433760,0
+AMZN.US,D,20070809,000000,3.82,3.863,3.7055,3.7055,166656380,0
+AMZN.US,D,20070810,000000,3.6575,3.825,3.6185,3.739,181148640,0
+AMZN.US,D,20070813,000000,3.8045,3.816,3.735,3.7435,121334700,0
+AMZN.US,D,20070814,000000,3.725,3.7395,3.646,3.6725,118574480,0
+AMZN.US,D,20070815,000000,3.6485,3.7575,3.613,3.619,127510800,0
+AMZN.US,D,20070816,000000,3.6,3.662,3.5025,3.6395,215494980,0
+AMZN.US,D,20070817,000000,3.7065,3.752,3.6555,3.751,145263760,0
+AMZN.US,D,20070820,000000,3.7415,3.764,3.69,3.735,118321640,0
+AMZN.US,D,20070821,000000,3.7105,3.8915,3.7045,3.8745,168556760,0
+AMZN.US,D,20070822,000000,3.9075,3.9745,3.892,3.925,135308880,0
+AMZN.US,D,20070823,000000,3.9495,3.95,3.8255,3.865,113282960,0
+AMZN.US,D,20070824,000000,3.84,3.97,3.8345,3.9625,113279580,0
+AMZN.US,D,20070827,000000,4.028,4.04,3.921,3.9325,138997000,0
+AMZN.US,D,20070828,000000,3.8925,3.9325,3.804,3.811,115322820,0
+AMZN.US,D,20070829,000000,3.848,3.9525,3.843,3.9525,101528060,0
+AMZN.US,D,20070830,000000,3.92,4.0055,3.915,3.934,92478680,0
+AMZN.US,D,20070831,000000,4,4.0265,3.985,3.9955,123133700,0
+AMZN.US,D,20070904,000000,3.9955,4.1765,3.9865,4.135,164351860,0
+AMZN.US,D,20070905,000000,4.1125,4.2445,4.111,4.1875,181243920,0
+AMZN.US,D,20070906,000000,4.225,4.323,4.1425,4.3105,176308780,0
+AMZN.US,D,20070907,000000,4.2375,4.2485,4.1605,4.226,164614960,0
+AMZN.US,D,20070910,000000,4.2475,4.258,4.1255,4.167,107323880,0
+AMZN.US,D,20070911,000000,4.2085,4.3305,4.1765,4.314,137194460,0
+AMZN.US,D,20070912,000000,4.3035,4.4445,4.2985,4.365,180423220,0
+AMZN.US,D,20070913,000000,4.3975,4.4035,4.325,4.363,119755040,0
+AMZN.US,D,20070914,000000,4.33,4.4045,4.3155,4.3885,79136020,0
+AMZN.US,D,20070917,000000,4.349,4.367,4.299,4.3455,89689000,0
+AMZN.US,D,20070918,000000,4.369,4.58,4.3355,4.4375,178452040,0
+AMZN.US,D,20070919,000000,4.476,4.491,4.413,4.45,129165900,0
+AMZN.US,D,20070920,000000,4.445,4.5205,4.441,4.4825,115615700,0
+AMZN.US,D,20070921,000000,4.5145,4.595,4.4825,4.565,130488220,0
+AMZN.US,D,20070924,000000,4.5645,4.6875,4.5405,4.6295,106365800,0
+AMZN.US,D,20070925,000000,4.5995,4.675,4.5475,4.6735,115969040,0
+AMZN.US,D,20070926,000000,4.702,4.713,4.6145,4.6715,112794420,0
+AMZN.US,D,20070927,000000,4.7035,4.7055,4.655,4.669,56247220,0
+AMZN.US,D,20070928,000000,4.6385,4.68,4.585,4.6575,96268040,0
+AMZN.US,D,20071001,000000,4.676,4.705,4.6415,4.6705,107911520,0
+AMZN.US,D,20071002,000000,4.692,4.695,4.57,4.618,97319000,0
+AMZN.US,D,20071003,000000,4.6095,4.64,4.589,4.6225,101043740,0
+AMZN.US,D,20071004,000000,4.6245,4.6285,4.5725,4.613,66365960,0
+AMZN.US,D,20071005,000000,4.655,4.6855,4.617,4.6715,110441040,0
+AMZN.US,D,20071008,000000,4.711,4.7925,4.7,4.7925,148312280,0
+AMZN.US,D,20071009,000000,4.831,4.8365,4.7375,4.766,142887700,0
+AMZN.US,D,20071010,000000,4.775,4.787,4.7185,4.733,111321900,0
+AMZN.US,D,20071011,000000,4.771,4.787,4.4065,4.467,195985240,0
+AMZN.US,D,20071012,000000,4.471,4.6195,4.4455,4.6185,167194940,0
+AMZN.US,D,20071015,000000,4.59,4.606,4.505,4.5265,112175840,0
+AMZN.US,D,20071016,000000,4.436,4.5025,4.425,4.4765,169328080,0
+AMZN.US,D,20071017,000000,4.595,4.595,4.453,4.5275,153458640,0
+AMZN.US,D,20071018,000000,4.4685,4.5215,4.4575,4.4925,106420780,0
+AMZN.US,D,20071019,000000,4.4965,4.5325,4.466,4.488,182513720,0
+AMZN.US,D,20071022,000000,4.4625,4.5845,4.451,4.5645,195283920,0
+AMZN.US,D,20071023,000000,4.765,5.0545,4.7105,5.041,809742080,0
+AMZN.US,D,20071024,000000,4.535,4.544,4.1635,4.4365,831839200,0
+AMZN.US,D,20071025,000000,4.407,4.475,4.316,4.4105,232515880,0
+AMZN.US,D,20071026,000000,4.45,4.544,4.385,4.5,176523340,0
+AMZN.US,D,20071029,000000,4.5205,4.5735,4.474,4.505,141929520,0
+AMZN.US,D,20071030,000000,4.491,4.5325,4.4025,4.412,108126840,0
+AMZN.US,D,20071031,000000,4.4025,4.48,4.35,4.4575,140934460,0
+AMZN.US,D,20071101,000000,4.3875,4.479,4.325,4.3825,165312700,0
+AMZN.US,D,20071102,000000,4.4,4.406,4.175,4.299,204618660,0
+AMZN.US,D,20071105,000000,4.2125,4.301,4.138,4.2185,149056860,0
+AMZN.US,D,20071106,000000,4.23,4.375,4.2185,4.3635,158673080,0
+AMZN.US,D,20071107,000000,4.3225,4.458,4.308,4.352,167924200,0
+AMZN.US,D,20071108,000000,4.34,4.348,4.07,4.179,236056560,0
+AMZN.US,D,20071109,000000,4.11,4.121,3.942,3.9445,232396440,0
+AMZN.US,D,20071112,000000,3.9125,4.0045,3.825,3.85,187936780,0
+AMZN.US,D,20071113,000000,3.8915,4.0025,3.89,3.993,189905300,0
+AMZN.US,D,20071114,000000,4.02,4.0575,3.9075,3.9255,168521900,0
+AMZN.US,D,20071115,000000,3.957,3.9865,3.835,3.8925,156344460,0
+AMZN.US,D,20071116,000000,3.8655,3.9495,3.8315,3.93,142278200,0
+AMZN.US,D,20071119,000000,3.935,3.9875,3.897,3.959,172995020,0
+AMZN.US,D,20071120,000000,4,4.1,3.9155,4.0195,215122840,0
+AMZN.US,D,20071121,000000,3.9625,4.043,3.9325,3.988,133565620,0
+AMZN.US,D,20071123,000000,4.0055,4.0725,3.949,4.0715,55670560,0
+AMZN.US,D,20071126,000000,4.115,4.2245,4.057,4.065,171898860,0
+AMZN.US,D,20071127,000000,4.146,4.2825,4.1105,4.2795,172560920,0
+AMZN.US,D,20071128,000000,4.385,4.5285,4.3375,4.515,227392280,0
+AMZN.US,D,20071129,000000,4.5025,4.5735,4.434,4.4575,139528220,0
+AMZN.US,D,20071130,000000,4.4575,4.554,4.4155,4.528,137625460,0
+AMZN.US,D,20071203,000000,4.5,4.6125,4.4885,4.5455,120008280,0
+AMZN.US,D,20071204,000000,4.502,4.728,4.502,4.7205,146537420,0
+AMZN.US,D,20071205,000000,4.745,4.7495,4.599,4.6595,132150280,0
+AMZN.US,D,20071206,000000,4.664,4.75,4.6415,4.7105,109446260,0
+AMZN.US,D,20071207,000000,4.734,4.734,4.6455,4.7155,78680960,0
+AMZN.US,D,20071210,000000,4.7155,4.7175,4.615,4.651,103606000,0
+AMZN.US,D,20071211,000000,4.655,4.797,4.5375,4.5375,205382600,0
+AMZN.US,D,20071212,000000,4.642,4.6875,4.466,4.564,144561860,0
+AMZN.US,D,20071213,000000,4.572,4.65,4.5315,4.62,120914300,0
+AMZN.US,D,20071214,000000,4.53,4.562,4.4465,4.454,120035820,0
+AMZN.US,D,20071217,000000,4.445,4.453,4.2495,4.2545,153152840,0
+AMZN.US,D,20071218,000000,4.2915,4.373,4.193,4.3445,145283980,0
+AMZN.US,D,20071219,000000,4.347,4.4975,4.3415,4.469,152312260,0
+AMZN.US,D,20071220,000000,4.507,4.5375,4.4545,4.529,117554040,0
+AMZN.US,D,20071221,000000,4.5635,4.614,4.5195,4.563,132096840,0
+AMZN.US,D,20071224,000000,4.563,4.578,4.515,4.5505,40343400,0
+AMZN.US,D,20071226,000000,4.5555,4.697,4.525,4.6425,108843320,0
+AMZN.US,D,20071227,000000,4.6475,4.7645,4.625,4.7125,142272140,0
+AMZN.US,D,20071228,000000,4.7635,4.795,4.605,4.7225,150578360,0
+AMZN.US,D,20071231,000000,4.69,4.7185,4.6225,4.632,114605980,0
+AMZN.US,D,20080102,000000,4.769,4.8715,4.735,4.8125,277147460,0
+AMZN.US,D,20080103,000000,4.803,4.8625,4.726,4.7605,182439340,0
+AMZN.US,D,20080104,000000,4.669,4.67,4.425,4.4395,205388260,0
+AMZN.US,D,20080107,000000,4.425,4.5285,4.2735,4.441,199570760,0
+AMZN.US,D,20080108,000000,4.3785,4.5915,4.3465,4.394,245664100,0
+AMZN.US,D,20080109,000000,4.378,4.39,4.012,4.261,328216540,0
+AMZN.US,D,20080110,000000,4.199,4.2985,4.1485,4.213,229390380,0
+AMZN.US,D,20080111,000000,4.2015,4.2015,4.0145,4.054,212473680,0
+AMZN.US,D,20080114,000000,4.1,4.166,3.9435,4.1435,181100960,0
+AMZN.US,D,20080115,000000,4.0175,4.0505,3.9255,4.012,193102220,0
+AMZN.US,D,20080116,000000,3.979,4.118,3.922,4.0175,248135540,0
+AMZN.US,D,20080117,000000,4.046,4.1125,3.977,4.006,197978200,0
+AMZN.US,D,20080118,000000,3.997,4.1155,3.902,3.988,265360100,0
+AMZN.US,D,20080122,000000,3.678,3.986,3.611,3.924,256601860,0
+AMZN.US,D,20080123,000000,3.78,3.84,3.4975,3.6985,407929440,0
+AMZN.US,D,20080124,000000,3.7265,3.894,3.7095,3.8835,197708820,0
+AMZN.US,D,20080125,000000,3.94,4.0715,3.8165,3.88,200194000,0
+AMZN.US,D,20080128,000000,3.86,3.87,3.717,3.791,169009680,0
+AMZN.US,D,20080129,000000,3.7885,3.795,3.603,3.6975,199149520,0
+AMZN.US,D,20080130,000000,3.6845,3.871,3.6625,3.7105,473637960,0
+AMZN.US,D,20080131,000000,3.444,3.9435,3.442,3.885,857220480,0
+AMZN.US,D,20080201,000000,3.952,3.97,3.6685,3.7315,327217840,0
+AMZN.US,D,20080204,000000,3.725,3.833,3.695,3.6975,183065360,0
+AMZN.US,D,20080205,000000,3.6455,3.7105,3.6,3.6045,192677660,0
+AMZN.US,D,20080206,000000,3.615,3.621,3.4085,3.4245,247979180,0
+AMZN.US,D,20080207,000000,3.3685,3.6355,3.361,3.5455,290024820,0
+AMZN.US,D,20080208,000000,3.67,3.73,3.626,3.675,234003660,0
+AMZN.US,D,20080211,000000,3.655,3.798,3.6385,3.7595,155273140,0
+AMZN.US,D,20080212,000000,3.78,3.8525,3.6895,3.7225,188968240,0
+AMZN.US,D,20080213,000000,3.7545,3.9425,3.6635,3.8865,221337040,0
+AMZN.US,D,20080214,000000,3.8855,3.894,3.759,3.79,149840500,0
+AMZN.US,D,20080215,000000,3.7595,3.7595,3.597,3.648,221957800,0
+AMZN.US,D,20080219,000000,3.678,3.7,3.5775,3.604,142182180,0
+AMZN.US,D,20080220,000000,3.592,3.694,3.555,3.682,129012520,0
+AMZN.US,D,20080221,000000,3.6875,3.7105,3.4685,3.495,263007880,0
+AMZN.US,D,20080222,000000,3.5255,3.6105,3.493,3.604,246848960,0
+AMZN.US,D,20080225,000000,3.6175,3.675,3.5705,3.6635,157163260,0
+AMZN.US,D,20080226,000000,3.6,3.675,3.514,3.5845,193149220,0
+AMZN.US,D,20080227,000000,3.5225,3.574,3.4785,3.5435,178521540,0
+AMZN.US,D,20080228,000000,3.515,3.53,3.3555,3.3925,263315960,0
+AMZN.US,D,20080229,000000,3.35,3.375,3.1985,3.2235,233287600,0
+AMZN.US,D,20080303,000000,3.1815,3.2245,3.06,3.1215,274405520,0
+AMZN.US,D,20080304,000000,3.0885,3.33,3.0615,3.267,334062060,0
+AMZN.US,D,20080305,000000,3.283,3.317,3.191,3.2495,222526660,0
+AMZN.US,D,20080306,000000,3.2375,3.273,3.125,3.137,166864360,0
+AMZN.US,D,20080307,000000,3.11,3.2435,3.1005,3.2045,208761200,0
+AMZN.US,D,20080310,000000,3.195,3.2575,3.1455,3.1735,186493680,0
+AMZN.US,D,20080311,000000,3.2975,3.3585,3.1855,3.3575,194910380,0
+AMZN.US,D,20080312,000000,3.341,3.4115,3.282,3.3255,154980320,0
+AMZN.US,D,20080313,000000,3.26,3.4775,3.218,3.416,214149900,0
+AMZN.US,D,20080314,000000,3.4415,3.534,3.303,3.411,248412160,0
+AMZN.US,D,20080317,000000,3.2845,3.3895,3.246,3.3265,194208460,0
+AMZN.US,D,20080318,000000,3.4165,3.596,3.3795,3.585,191036820,0
+AMZN.US,D,20080319,000000,3.553,3.7,3.5085,3.5085,220841680,0
+AMZN.US,D,20080320,000000,3.5085,3.6745,3.469,3.6595,228225360,0
+AMZN.US,D,20080324,000000,3.687,3.8465,3.6375,3.7975,187906660,0
+AMZN.US,D,20080325,000000,3.7915,3.814,3.7025,3.7585,126549360,0
+AMZN.US,D,20080326,000000,3.707,3.756,3.662,3.69,125701180,0
+AMZN.US,D,20080327,000000,3.729,3.7345,3.5395,3.54,158847540,0
+AMZN.US,D,20080328,000000,3.55,3.6105,3.463,3.488,105580760,0
+AMZN.US,D,20080331,000000,3.5125,3.582,3.4815,3.565,109393640,0
+AMZN.US,D,20080401,000000,3.6495,3.8545,3.638,3.835,194672140,0
+AMZN.US,D,20080402,000000,3.862,3.95,3.806,3.8685,171847740,0
+AMZN.US,D,20080403,000000,3.76,3.8005,3.6905,3.747,162996540,0
+AMZN.US,D,20080404,000000,3.763,3.8915,3.714,3.8435,143054200,0
+AMZN.US,D,20080407,000000,3.8545,3.9215,3.8,3.845,133427760,0
+AMZN.US,D,20080408,000000,3.808,3.8805,3.775,3.865,99046320,0
+AMZN.US,D,20080409,000000,3.8295,3.8335,3.683,3.7195,133204740,0
+AMZN.US,D,20080410,000000,3.724,3.7745,3.6365,3.7415,125109560,0
+AMZN.US,D,20080411,000000,3.685,3.715,3.581,3.5995,134640300,0
+AMZN.US,D,20080414,000000,3.585,3.7,3.5645,3.6305,87089100,0
+AMZN.US,D,20080415,000000,3.672,3.699,3.5325,3.625,136240020,0
+AMZN.US,D,20080416,000000,3.6605,3.75,3.647,3.7295,134918720,0
+AMZN.US,D,20080417,000000,3.7095,3.751,3.6805,3.702,124319520,0
+AMZN.US,D,20080418,000000,3.821,4.1,3.816,4.005,335797920,0
+AMZN.US,D,20080421,000000,4.0125,4.067,3.953,4.009,186697960,0
+AMZN.US,D,20080422,000000,3.997,3.997,3.877,3.98,144885220,0
+AMZN.US,D,20080423,000000,4.0125,4.132,3.937,4.05,385007440,0
+AMZN.US,D,20080424,000000,3.8855,4.0265,3.8465,3.8845,421557120,0
+AMZN.US,D,20080425,000000,3.8905,4.066,3.863,4.043,189164040,0
+AMZN.US,D,20080428,000000,4.032,4.125,4.006,4.0985,219837940,0
+AMZN.US,D,20080429,000000,4.071,4.0885,3.993,4.037,134526520,0
+AMZN.US,D,20080430,000000,4.045,4.067,3.896,3.9315,157503860,0
+AMZN.US,D,20080501,000000,3.92,4.0005,3.8985,3.968,143939820,0
+AMZN.US,D,20080502,000000,4.015,4.06,3.82,3.8655,163096720,0
+AMZN.US,D,20080505,000000,3.8635,3.8885,3.7935,3.796,112946740,0
+AMZN.US,D,20080506,000000,3.7755,3.8385,3.7525,3.7855,129832920,0
+AMZN.US,D,20080507,000000,3.7755,3.832,3.7035,3.7225,94596440,0
+AMZN.US,D,20080508,000000,3.6865,3.708,3.578,3.6395,162299900,0
+AMZN.US,D,20080509,000000,3.61,3.667,3.583,3.6205,84869240,0
+AMZN.US,D,20080512,000000,3.65,3.7465,3.589,3.7265,144307700,0
+AMZN.US,D,20080513,000000,3.736,3.748,3.6655,3.728,100416040,0
+AMZN.US,D,20080514,000000,3.746,3.7875,3.699,3.71,91782080,0
+AMZN.US,D,20080515,000000,3.6945,3.816,3.6775,3.806,138353040,0
+AMZN.US,D,20080516,000000,3.821,3.8415,3.743,3.823,124132960,0
+AMZN.US,D,20080519,000000,3.95,4.2375,3.943,4.1145,373694080,0
+AMZN.US,D,20080520,000000,4.1085,4.135,4.0015,4.036,158242340,0
+AMZN.US,D,20080521,000000,4.023,4.0575,3.875,3.915,141408460,0
+AMZN.US,D,20080522,000000,3.921,3.9845,3.9,3.963,107802960,0
+AMZN.US,D,20080523,000000,3.9275,3.9435,3.8715,3.9175,126636920,0
+AMZN.US,D,20080527,000000,3.9125,4.045,3.8985,4.031,202163540,0
+AMZN.US,D,20080528,000000,4.027,4.0395,3.9495,4.004,134011720,0
+AMZN.US,D,20080529,000000,4.0305,4.098,4.0085,4.0175,137151860,0
+AMZN.US,D,20080530,000000,4.029,4.0885,4.015,4.081,105371200,0
+AMZN.US,D,20080602,000000,4.077,4.0785,4.0025,4.0115,124302640,0
+AMZN.US,D,20080603,000000,4.0355,4.0945,3.963,4.0055,117398980,0
+AMZN.US,D,20080604,000000,4.0055,4.091,3.986,4.075,129165980,0
+AMZN.US,D,20080605,000000,4.1,4.244,4.09,4.2255,178762980,0
+AMZN.US,D,20080606,000000,4.1595,4.182,4.028,4.0315,156872940,0
+AMZN.US,D,20080609,000000,4.0715,4.0765,3.906,3.9715,130744360,0
+AMZN.US,D,20080610,000000,3.91,4.052,3.91,3.981,121311020,0
+AMZN.US,D,20080611,000000,3.9675,4,3.8515,3.864,117489720,0
+AMZN.US,D,20080612,000000,3.914,3.9525,3.7505,3.8075,124087660,0
+AMZN.US,D,20080613,000000,3.835,4,3.835,3.9585,119488300,0
+AMZN.US,D,20080616,000000,3.921,4.1265,3.9205,4.085,115086200,0
+AMZN.US,D,20080617,000000,4.1575,4.215,4.14,4.1485,176036700,0
+AMZN.US,D,20080618,000000,4.1,4.1585,4.066,4.126,136931040,0
+AMZN.US,D,20080619,000000,4.1105,4.2235,4.075,4.213,134345940,0
+AMZN.US,D,20080620,000000,4.155,4.173,4.0255,4.055,131775560,0
+AMZN.US,D,20080623,000000,4.065,4.1075,3.9775,4.034,148511380,0
+AMZN.US,D,20080624,000000,3.9775,4.0395,3.8815,3.982,142800480,0
+AMZN.US,D,20080625,000000,4.0225,4.1075,3.976,4.0255,147865280,0
+AMZN.US,D,20080626,000000,3.95,3.9945,3.8,3.815,226191600,0
+AMZN.US,D,20080627,000000,3.772,3.8035,3.631,3.733,235622900,0
+AMZN.US,D,20080630,000000,3.745,3.806,3.6605,3.6665,142080960,0
+AMZN.US,D,20080701,000000,3.6105,3.7115,3.526,3.681,205500920,0
+AMZN.US,D,20080702,000000,3.7025,3.7205,3.569,3.572,140879120,0
+AMZN.US,D,20080703,000000,3.6175,3.692,3.526,3.6,84963040,0
+AMZN.US,D,20080707,000000,3.6185,3.72,3.538,3.6245,147109780,0
+AMZN.US,D,20080708,000000,3.61,3.7745,3.5875,3.752,158319420,0
+AMZN.US,D,20080709,000000,3.73,3.745,3.524,3.5305,138220080,0
+AMZN.US,D,20080710,000000,3.535,3.5885,3.3995,3.5315,198831880,0
+AMZN.US,D,20080711,000000,3.4875,3.4995,3.337,3.427,158598360,0
+AMZN.US,D,20080714,000000,3.4655,3.475,3.2795,3.314,180422180,0
+AMZN.US,D,20080715,000000,3.285,3.431,3.1495,3.3515,226834520,0
+AMZN.US,D,20080716,000000,3.347,3.6375,3.342,3.592,240710960,0
+AMZN.US,D,20080717,000000,3.56,3.619,3.387,3.6055,191861200,0
+AMZN.US,D,20080718,000000,3.4945,3.542,3.42,3.456,165959180,0
+AMZN.US,D,20080721,000000,3.458,3.49,3.315,3.424,137870900,0
+AMZN.US,D,20080722,000000,3.3605,3.457,3.294,3.3985,175897920,0
+AMZN.US,D,20080723,000000,3.389,3.6035,3.373,3.527,340155840,0
+AMZN.US,D,20080724,000000,3.8165,4.119,3.8145,3.936,619952800,0
+AMZN.US,D,20080725,000000,3.985,4.047,3.906,3.9155,181754400,0
+AMZN.US,D,20080728,000000,3.8545,3.9155,3.743,3.799,209589320,0
+AMZN.US,D,20080729,000000,3.8245,3.94,3.808,3.9105,135368200,0
+AMZN.US,D,20080730,000000,3.93,3.9925,3.821,3.9105,151324340,0
+AMZN.US,D,20080731,000000,3.8375,3.9085,3.805,3.817,105985300,0
+AMZN.US,D,20080801,000000,3.818,3.8245,3.7025,3.7875,95485620,0
+AMZN.US,D,20080804,000000,3.8,3.865,3.7505,3.7855,89691840,0
+AMZN.US,D,20080805,000000,3.85,3.976,3.826,3.9555,155891740,0
+AMZN.US,D,20080806,000000,3.9315,3.9315,3.8365,3.9045,128111260,0
+AMZN.US,D,20080807,000000,3.8505,3.9025,3.8,3.8475,108895180,0
+AMZN.US,D,20080808,000000,3.839,4.0605,3.8145,4.0255,183250400,0
+AMZN.US,D,20080811,000000,4.009,4.5875,3.989,4.4045,501373000,0
+AMZN.US,D,20080812,000000,4.368,4.424,4.305,4.3625,160529280,0
+AMZN.US,D,20080813,000000,4.314,4.4125,4.227,4.3345,144168880,0
+AMZN.US,D,20080814,000000,4.295,4.4375,4.261,4.4015,138011800,0
+AMZN.US,D,20080815,000000,4.4085,4.4765,4.313,4.32,137422660,0
+AMZN.US,D,20080818,000000,4.3015,4.314,4.152,4.1555,130946220,0
+AMZN.US,D,20080819,000000,4.1535,4.1755,4.053,4.0645,132601500,0
+AMZN.US,D,20080820,000000,4.1,4.1625,4.06,4.1065,119011680,0
+AMZN.US,D,20080821,000000,4.0705,4.1885,4.049,4.163,123152660,0
+AMZN.US,D,20080822,000000,4.218,4.273,4.1965,4.263,93531660,0
+AMZN.US,D,20080825,000000,4.2315,4.232,4.1225,4.1425,87127200,0
+AMZN.US,D,20080826,000000,4.137,4.156,4.0625,4.088,87433800,0
+AMZN.US,D,20080827,000000,4.072,4.137,4.05,4.0865,112533900,0
+AMZN.US,D,20080828,000000,4.097,4.1825,4.09,4.171,156679420,0
+AMZN.US,D,20080829,000000,4.137,4.145,4.025,4.0405,94573260,0
+AMZN.US,D,20080902,000000,4.158,4.225,4.0605,4.0705,120014600,0
+AMZN.US,D,20080903,000000,4.07,4.1,4.001,4.0385,114850180,0
+AMZN.US,D,20080904,000000,4.0125,4.0405,3.901,3.9015,166327360,0
+AMZN.US,D,20080905,000000,3.8585,4.036,3.854,3.9595,161379620,0
+AMZN.US,D,20080908,000000,4.1125,4.1875,3.9425,4.058,189811160,0
+AMZN.US,D,20080909,000000,4.0385,4.098,3.9495,3.952,116435320,0
+AMZN.US,D,20080910,000000,4.005,4.011,3.8075,3.837,188892700,0
+AMZN.US,D,20080911,000000,3.756,3.99,3.755,3.9755,156146040,0
+AMZN.US,D,20080912,000000,3.925,3.98,3.831,3.915,129594360,0
+AMZN.US,D,20080915,000000,3.843,3.994,3.815,3.867,179609460,0
+AMZN.US,D,20080916,000000,3.8375,3.9815,3.8335,3.9365,261833360,0
+AMZN.US,D,20080917,000000,3.872,3.912,3.562,3.577,263267580,0
+AMZN.US,D,20080918,000000,3.6655,3.875,3.504,3.825,247933520,0
+AMZN.US,D,20080919,000000,4.016,4.3385,3.825,4.05,295438800,0
+AMZN.US,D,20080922,000000,4.0565,4.0815,3.716,3.7465,140713900,0
+AMZN.US,D,20080923,000000,3.7895,3.8145,3.5385,3.588,171877380,0
+AMZN.US,D,20080924,000000,3.615,3.6825,3.447,3.498,187425400,0
+AMZN.US,D,20080925,000000,3.533,3.6375,3.5005,3.604,121410640,0
+AMZN.US,D,20080926,000000,3.476,3.5525,3.404,3.535,134928520,0
+AMZN.US,D,20080929,000000,3.4205,3.4685,3.066,3.1675,240076200,0
+AMZN.US,D,20080930,000000,3.3,3.656,3.266,3.638,260630260,0
+AMZN.US,D,20081001,000000,3.577,3.5995,3.4205,3.479,192367740,0
+AMZN.US,D,20081002,000000,3.3845,3.448,3.2705,3.368,174517760,0
+AMZN.US,D,20081003,000000,3.4745,3.5475,3.3295,3.35,224532620,0
+AMZN.US,D,20081006,000000,3.2,3.2945,3.0235,3.2615,267667340,0
+AMZN.US,D,20081007,000000,3.2925,3.3215,2.925,2.926,255107580,0
+AMZN.US,D,20081008,000000,2.7675,3.1375,2.7675,3.051,286457560,0
+AMZN.US,D,20081009,000000,3.0995,3.175,2.8,2.8,278612760,0
+AMZN.US,D,20081010,000000,2.649,2.9875,2.5525,2.8125,360400960,0
+AMZN.US,D,20081013,000000,2.955,3.1105,2.8685,3.101,223869520,0
+AMZN.US,D,20081014,000000,3.185,3.2,2.74,2.793,346131600,0
+AMZN.US,D,20081015,000000,2.7245,2.7345,2.4175,2.436,325036580,0
+AMZN.US,D,20081016,000000,2.32,2.535,2.1695,2.5145,441616720,0
+AMZN.US,D,20081017,000000,2.4415,3.1165,2.4205,2.5325,258269880,0
+AMZN.US,D,20081020,000000,2.6085,2.655,2.4955,2.6485,169000280,0
+AMZN.US,D,20081021,000000,2.593,2.6475,2.496,2.5115,173105400,0
+AMZN.US,D,20081022,000000,2.5025,2.6235,2.395,2.4995,386573920,0
+AMZN.US,D,20081023,000000,2.1685,2.5455,2.1655,2.516,652035120,0
+AMZN.US,D,20081024,000000,2.2375,2.616,2.225,2.448,392064240,0
+AMZN.US,D,20081027,000000,2.45,2.6295,2.4215,2.479,235185880,0
+AMZN.US,D,20081028,000000,2.575,2.815,2.4535,2.802,296735780,0
+AMZN.US,D,20081029,000000,2.7825,2.9895,2.726,2.8445,304175780,0
+AMZN.US,D,20081030,000000,2.938,2.9945,2.754,2.8355,222545200,0
+AMZN.US,D,20081031,000000,2.8005,2.8625,2.7505,2.862,167855700,0
+AMZN.US,D,20081103,000000,2.8195,2.8625,2.751,2.7885,143317520,0
+AMZN.US,D,20081104,000000,2.8585,2.9365,2.761,2.9225,153273840,0
+AMZN.US,D,20081105,000000,2.8735,2.9,2.581,2.599,229966520,0
+AMZN.US,D,20081106,000000,2.4965,2.552,2.315,2.361,309145420,0
+AMZN.US,D,20081107,000000,2.388,2.4895,2.3505,2.4605,148796840,0
+AMZN.US,D,20081110,000000,2.499,2.534,2.343,2.423,179296560,0
+AMZN.US,D,20081111,000000,2.355,2.403,2.2405,2.315,198778420,0
+AMZN.US,D,20081112,000000,2.1995,2.272,2.045,2.078,295182360,0
+AMZN.US,D,20081113,000000,2.07,2.25,1.924,2.2465,338691440,0
+AMZN.US,D,20081114,000000,2.1805,2.225,2.075,2.0875,238992620,0
+AMZN.US,D,20081117,000000,1.9955,2.063,1.9535,1.9845,214204220,0
+AMZN.US,D,20081118,000000,1.9995,2.033,1.804,1.922,300969840,0
+AMZN.US,D,20081119,000000,1.9005,1.95,1.7875,1.792,250419660,0
+AMZN.US,D,20081120,000000,1.7625,1.986,1.734,1.7515,368460880,0
+AMZN.US,D,20081121,000000,1.815,1.95,1.786,1.8935,300803680,0
+AMZN.US,D,20081124,000000,1.944,2.172,1.935,2.125,290944440,0
+AMZN.US,D,20081125,000000,2.1035,2.1445,1.9805,2.1095,260268600,0
+AMZN.US,D,20081126,000000,2.0395,2.2,2.0145,2.198,268733520,0
+AMZN.US,D,20081128,000000,2.205,2.205,2.111,2.135,73749440,0
+AMZN.US,D,20081201,000000,2.1,2.163,2.019,2.0235,223573900,0
+AMZN.US,D,20081202,000000,2.0695,2.0855,1.941,2.0595,174273140,0
+AMZN.US,D,20081203,000000,2.008,2.294,2.0025,2.2605,313461100,0
+AMZN.US,D,20081204,000000,2.296,2.525,2.2875,2.366,395630920,0
+AMZN.US,D,20081205,000000,2.2885,2.4245,2.165,2.413,292153620,0
+AMZN.US,D,20081208,000000,2.45,2.607,2.368,2.5705,218647820,0
+AMZN.US,D,20081209,000000,2.4925,2.724,2.485,2.5625,266292040,0
+AMZN.US,D,20081210,000000,2.5685,2.575,2.417,2.485,155071420,0
+AMZN.US,D,20081211,000000,2.4665,2.5245,2.4085,2.4125,151667280,0
+AMZN.US,D,20081212,000000,2.3895,2.569,2.376,2.5625,173294180,0
+AMZN.US,D,20081215,000000,2.541,2.5475,2.4075,2.4425,145697040,0
+AMZN.US,D,20081216,000000,2.489,2.648,2.4645,2.6315,177256620,0
+AMZN.US,D,20081217,000000,2.6215,2.7385,2.5765,2.659,183660860,0
+AMZN.US,D,20081218,000000,2.65,2.7425,2.56,2.604,150361920,0
+AMZN.US,D,20081219,000000,2.577,2.6495,2.546,2.578,219215620,0
+AMZN.US,D,20081222,000000,2.58,2.6075,2.4235,2.492,178490920,0
+AMZN.US,D,20081223,000000,2.515,2.5805,2.506,2.554,116907380,0
+AMZN.US,D,20081224,000000,2.583,2.5975,2.5505,2.572,32996960,0
+AMZN.US,D,20081226,000000,2.6865,2.6975,2.5775,2.589,136944840,0
+AMZN.US,D,20081229,000000,2.575,2.5885,2.428,2.47,130147900,0
+AMZN.US,D,20081230,000000,2.4785,2.5605,2.437,2.538,131957480,0
+AMZN.US,D,20081231,000000,2.5345,2.5845,2.4955,2.564,155842680,0
+AMZN.US,D,20090102,000000,2.555,2.7265,2.5535,2.718,145926840,0
+AMZN.US,D,20090105,000000,2.775,2.787,2.6515,2.703,190163440,0
+AMZN.US,D,20090106,000000,2.7275,2.911,2.6875,2.868,221601000,0
+AMZN.US,D,20090107,000000,2.8475,2.8475,2.7675,2.81,158845000,0
+AMZN.US,D,20090108,000000,2.7515,2.866,2.729,2.858,130452900,0
+AMZN.US,D,20090109,000000,2.846,2.85,2.735,2.7755,133682020,0
+AMZN.US,D,20090112,000000,2.7125,2.715,2.5435,2.596,191121480,0
+AMZN.US,D,20090113,000000,2.5615,2.6645,2.5375,2.5725,157653660,0
+AMZN.US,D,20090114,000000,2.503,2.505,2.407,2.4245,208850040,0
+AMZN.US,D,20090115,000000,2.427,2.6115,2.3815,2.572,232343480,0
+AMZN.US,D,20090116,000000,2.6015,2.6165,2.4765,2.5795,165158660,0
+AMZN.US,D,20090120,000000,2.5735,2.585,2.4135,2.422,134924260,0
+AMZN.US,D,20090121,000000,2.475,2.5345,2.4125,2.527,116423400,0
+AMZN.US,D,20090122,000000,2.4625,2.544,2.413,2.497,142662020,0
+AMZN.US,D,20090123,000000,2.447,2.571,2.4225,2.5315,115865600,0
+AMZN.US,D,20090126,000000,2.5325,2.5445,2.426,2.4815,143112340,0
+AMZN.US,D,20090127,000000,2.4735,2.521,2.386,2.422,174737820,0
+AMZN.US,D,20090128,000000,2.485,2.5745,2.4485,2.518,161115560,0
+AMZN.US,D,20090129,000000,2.4985,2.5925,2.457,2.5,353981880,0
+AMZN.US,D,20090130,000000,2.8715,2.987,2.862,2.941,795620880,0
+AMZN.US,D,20090202,000000,2.9255,3.1,2.9065,3.0575,386411880,0
+AMZN.US,D,20090203,000000,3.034,3.21,3,3.1795,293879260,0
+AMZN.US,D,20090204,000000,3.161,3.172,3.0415,3.053,274508420,0
+AMZN.US,D,20090205,000000,3.0575,3.1905,3.0315,3.159,203376040,0
+AMZN.US,D,20090206,000000,3.159,3.35,3.159,3.3275,240855620,0
+AMZN.US,D,20090209,000000,3.341,3.368,3.269,3.3355,188720300,0
+AMZN.US,D,20090210,000000,3.3075,3.3615,3.1535,3.1655,213967380,0
+AMZN.US,D,20090211,000000,3.154,3.245,3.1125,3.2175,166944180,0
+AMZN.US,D,20090212,000000,3.1625,3.2125,3.0855,3.198,161894440,0
+AMZN.US,D,20090213,000000,3.198,3.234,3.1435,3.163,82577660,0
+AMZN.US,D,20090217,000000,3.075,3.1325,3.059,3.0835,142515760,0
+AMZN.US,D,20090218,000000,3.11,3.139,3.026,3.1175,147319320,0
+AMZN.US,D,20090219,000000,3.142,3.209,3.0835,3.0975,135377120,0
+AMZN.US,D,20090220,000000,3.061,3.2075,3.042,3.193,187077260,0
+AMZN.US,D,20090223,000000,3.2055,3.2455,3.076,3.0855,146719860,0
+AMZN.US,D,20090224,000000,3.0955,3.305,3.0945,3.28,205408800,0
+AMZN.US,D,20090225,000000,3.24,3.2875,3.141,3.1855,182438380,0
+AMZN.US,D,20090226,000000,3.202,3.2365,3.117,3.117,145498220,0
+AMZN.US,D,20090227,000000,3.0585,3.254,3.047,3.2395,229735540,0
+AMZN.US,D,20090302,000000,3.197,3.276,3.0755,3.0995,210215720,0
+AMZN.US,D,20090303,000000,3.1475,3.1645,3.065,3.085,193751200,0
+AMZN.US,D,20090304,000000,3.1425,3.2895,3.12,3.2405,238977820,0
+AMZN.US,D,20090305,000000,3.2075,3.29,3.18,3.2385,235160380,0
+AMZN.US,D,20090306,000000,3.2695,3.275,2.991,3.0845,301875060,0
+AMZN.US,D,20090309,000000,3.11,3.2015,3.0075,3.0245,271264340,0
+AMZN.US,D,20090310,000000,3.1245,3.295,3.089,3.2855,308717820,0
+AMZN.US,D,20090311,000000,3.312,3.4685,3.2635,3.427,277667920,0
+AMZN.US,D,20090312,000000,3.42,3.4935,3.3625,3.479,227000900,0
+AMZN.US,D,20090313,000000,3.482,3.487,3.3765,3.4315,178069600,0
+AMZN.US,D,20090316,000000,3.4355,3.4645,3.334,3.349,188744760,0
+AMZN.US,D,20090317,000000,3.37,3.5855,3.35,3.5675,238060080,0
+AMZN.US,D,20090318,000000,3.549,3.6955,3.5065,3.5625,208047520,0
+AMZN.US,D,20090319,000000,3.5735,3.5955,3.462,3.505,176380460,0
+AMZN.US,D,20090320,000000,3.5265,3.5445,3.454,3.498,169377760,0
+AMZN.US,D,20090323,000000,3.575,3.7805,3.535,3.779,172247180,0
+AMZN.US,D,20090324,000000,3.74,3.75,3.6155,3.6405,149157480,0
+AMZN.US,D,20090325,000000,3.668,3.6975,3.492,3.62,157931080,0
+AMZN.US,D,20090326,000000,3.675,3.749,3.632,3.6845,133152960,0
+AMZN.US,D,20090327,000000,3.5855,3.6145,3.505,3.526,171375320,0
+AMZN.US,D,20090330,000000,3.5215,3.5835,3.4875,3.572,167425880,0
+AMZN.US,D,20090331,000000,3.6485,3.725,3.606,3.672,178359860,0
+AMZN.US,D,20090401,000000,3.6365,3.7545,3.5855,3.675,140827920,0
+AMZN.US,D,20090402,000000,3.705,3.862,3.672,3.817,221308780,0
+AMZN.US,D,20090403,000000,3.8175,3.916,3.775,3.9085,116194020,0
+AMZN.US,D,20090406,000000,3.8535,3.918,3.8,3.8995,115007360,0
+AMZN.US,D,20090407,000000,3.84,3.854,3.744,3.7755,114961200,0
+AMZN.US,D,20090408,000000,3.8075,3.8555,3.7285,3.849,113021820,0
+AMZN.US,D,20090409,000000,3.8875,4,3.863,3.9885,141629440,0
+AMZN.US,D,20090413,000000,3.992,3.9985,3.8925,3.947,124230080,0
+AMZN.US,D,20090414,000000,3.9,3.973,3.847,3.861,123205720,0
+AMZN.US,D,20090415,000000,3.789,3.7905,3.6755,3.7355,188233580,0
+AMZN.US,D,20090416,000000,3.7665,3.874,3.758,3.8625,149156760,0
+AMZN.US,D,20090417,000000,3.839,3.936,3.794,3.9025,148477780,0
+AMZN.US,D,20090420,000000,3.9225,3.9895,3.8415,3.8785,173654680,0
+AMZN.US,D,20090421,000000,3.888,3.955,3.8645,3.937,143240520,0
+AMZN.US,D,20090422,000000,3.9085,4.109,3.8905,3.96,174979580,0
+AMZN.US,D,20090423,000000,4.07,4.103,3.954,4.0305,317173940,0
+AMZN.US,D,20090424,000000,4.1005,4.334,4.0365,4.223,469676200,0
+AMZN.US,D,20090427,000000,4.1935,4.249,4.1105,4.156,194071760,0
+AMZN.US,D,20090428,000000,4.1285,4.2675,4.12,4.12,158463380,0
+AMZN.US,D,20090429,000000,4.149,4.1495,3.963,3.9895,194478800,0
+AMZN.US,D,20090430,000000,4.0465,4.1335,3.9945,4.026,170752000,0
+AMZN.US,D,20090501,000000,4.0075,4.019,3.8925,3.948,122428200,0
+AMZN.US,D,20090504,000000,4.018,4.0675,3.9425,3.9885,140540800,0
+AMZN.US,D,20090505,000000,4.0545,4.1,4.0095,4.095,117393940,0
+AMZN.US,D,20090506,000000,4.14,4.18,3.983,4.0995,172012780,0
+AMZN.US,D,20090507,000000,4.1375,4.1375,3.894,3.964,192585440,0
+AMZN.US,D,20090508,000000,3.987,4.0115,3.8155,3.8975,163850520,0
+AMZN.US,D,20090511,000000,3.845,3.9925,3.8005,3.9305,137424040,0
+AMZN.US,D,20090512,000000,3.9385,3.9485,3.8265,3.8965,110973440,0
+AMZN.US,D,20090513,000000,3.8125,3.8325,3.7005,3.7095,175381660,0
+AMZN.US,D,20090514,000000,3.688,3.803,3.6655,3.7555,186827800,0
+AMZN.US,D,20090515,000000,3.7235,3.8105,3.671,3.68,160170280,0
+AMZN.US,D,20090518,000000,3.6925,3.798,3.655,3.7975,136576240,0
+AMZN.US,D,20090519,000000,3.7715,3.948,3.756,3.8935,160576380,0
+AMZN.US,D,20090520,000000,3.9195,4.0555,3.871,3.8985,147018760,0
+AMZN.US,D,20090521,000000,3.8375,3.8985,3.77,3.798,112804500,0
+AMZN.US,D,20090522,000000,3.7965,3.852,3.751,3.782,69678220,0
+AMZN.US,D,20090526,000000,3.754,3.924,3.7275,3.9195,133944100,0
+AMZN.US,D,20090527,000000,3.925,3.975,3.8375,3.855,111311700,0
+AMZN.US,D,20090528,000000,3.886,3.955,3.794,3.8825,98860920,0
+AMZN.US,D,20090529,000000,3.8845,3.9005,3.82,3.8995,101424520,0
+AMZN.US,D,20090601,000000,3.911,4.24,3.8745,4.1525,215720640,0
+AMZN.US,D,20090602,000000,4.121,4.2725,4.105,4.2465,187926600,0
+AMZN.US,D,20090603,000000,4.1565,4.2855,4.1565,4.284,152031200,0
+AMZN.US,D,20090604,000000,4.268,4.32,4.2285,4.276,109304140,0
+AMZN.US,D,20090605,000000,4.32,4.3975,4.265,4.378,165261720,0
+AMZN.US,D,20090608,000000,4.33,4.359,4.2555,4.318,112009180,0
+AMZN.US,D,20090609,000000,4.35,4.3835,4.3085,4.354,89472780,0
+AMZN.US,D,20090610,000000,4.381,4.428,4.2415,4.3295,121469320,0
+AMZN.US,D,20090611,000000,4.32,4.3745,4.2525,4.2845,100190280,0
+AMZN.US,D,20090612,000000,4.2505,4.26,4.1005,4.204,124453080,0
+AMZN.US,D,20090615,000000,4.13,4.165,4.05,4.159,108029660,0
+AMZN.US,D,20090616,000000,4.189,4.1975,4.064,4.1075,109314300,0
+AMZN.US,D,20090617,000000,4.125,4.215,4.032,4.1325,155679520,0
+AMZN.US,D,20090618,000000,4.1405,4.1475,4.05,4.08,109021180,0
+AMZN.US,D,20090619,000000,4.1175,4.173,4.075,4.148,108753380,0
+AMZN.US,D,20090622,000000,4.1215,4.1215,3.928,3.9575,194876180,0
+AMZN.US,D,20090623,000000,3.9535,3.955,3.8125,3.884,148307020,0
+AMZN.US,D,20090624,000000,3.901,4.0265,3.89,3.9635,121627960,0
+AMZN.US,D,20090625,000000,3.955,4.1115,3.9515,4.11,147193560,0
+AMZN.US,D,20090626,000000,4.098,4.207,4.0565,4.194,175485780,0
+AMZN.US,D,20090629,000000,4.2045,4.21,4.1205,4.1515,125400280,0
+AMZN.US,D,20090630,000000,4.186,4.246,4.1235,4.183,159694940,0
+AMZN.US,D,20090701,000000,4.221,4.225,4.0685,4.08,139617140,0
+AMZN.US,D,20090702,000000,4.0685,4.0685,3.9255,3.966,144369100,0
+AMZN.US,D,20090706,000000,3.925,3.9445,3.827,3.905,147355540,0
+AMZN.US,D,20090707,000000,3.919,3.9345,3.7705,3.7815,129828480,0
+AMZN.US,D,20090708,000000,3.8275,3.8965,3.785,3.868,170806240,0
+AMZN.US,D,20090709,000000,3.9125,3.927,3.841,3.905,127189060,0
+AMZN.US,D,20090710,000000,3.876,3.941,3.8085,3.8815,119520220,0
+AMZN.US,D,20090713,000000,3.9005,4.0825,3.9005,4.0735,160665280,0
+AMZN.US,D,20090714,000000,4.0695,4.121,4.021,4.0975,90871940,0
+AMZN.US,D,20090715,000000,4.151,4.232,4.139,4.2275,126470760,0
+AMZN.US,D,20090716,000000,4.2215,4.312,4.186,4.3055,107030100,0
+AMZN.US,D,20090717,000000,4.2965,4.325,4.26,4.2925,101029980,0
+AMZN.US,D,20090720,000000,4.313,4.444,4.313,4.4115,120784780,0
+AMZN.US,D,20090721,000000,4.4305,4.4505,4.37,4.4505,153981760,0
+AMZN.US,D,20090722,000000,4.427,4.4615,4.389,4.4395,105218100,0
+AMZN.US,D,20090723,000000,4.4945,4.72,4.4795,4.6935,374830820,0
+AMZN.US,D,20090724,000000,4.387,4.445,4.275,4.3245,384269440,0
+AMZN.US,D,20090727,000000,4.3075,4.3245,4.178,4.212,224939340,0
+AMZN.US,D,20090728,000000,4.192,4.282,4.13,4.249,175255820,0
+AMZN.US,D,20090729,000000,4.2235,4.275,4.176,4.217,129941320,0
+AMZN.US,D,20090730,000000,4.282,4.3625,4.2585,4.3045,144702860,0
+AMZN.US,D,20090731,000000,4.2885,4.3375,4.231,4.288,117736880,0
+AMZN.US,D,20090803,000000,4.3575,4.41,4.328,4.372,132947320,0
+AMZN.US,D,20090804,000000,4.372,4.374,4.2465,4.29,123197220,0
+AMZN.US,D,20090805,000000,4.285,4.2875,4.151,4.2145,145191480,0
+AMZN.US,D,20090806,000000,4.2185,4.242,4.1525,4.2235,93859480,0
+AMZN.US,D,20090807,000000,4.2115,4.298,4.205,4.266,112554820,0
+AMZN.US,D,20090810,000000,4.2495,4.2735,4.1635,4.222,88684940,0
+AMZN.US,D,20090811,000000,4.184,4.22,4.1225,4.178,100292200,0
+AMZN.US,D,20090812,000000,4.178,4.33,4.169,4.298,111993820,0
+AMZN.US,D,20090813,000000,4.279,4.3185,4.2035,4.23,113963680,0
+AMZN.US,D,20090814,000000,4.2085,4.2085,4.139,4.179,98491740,0
+AMZN.US,D,20090817,000000,4.059,4.089,4.0125,4.053,137448840,0
+AMZN.US,D,20090818,000000,4.0655,4.1345,4.0395,4.106,117669600,0
+AMZN.US,D,20090819,000000,4.054,4.15,4.0245,4.15,103318560,0
+AMZN.US,D,20090820,000000,4.1485,4.2175,4.133,4.2045,107492500,0
+AMZN.US,D,20090821,000000,4.244,4.253,4.177,4.25,122579520,0
+AMZN.US,D,20090824,000000,4.2625,4.2795,4.212,4.225,94457080,0
+AMZN.US,D,20090825,000000,4.234,4.317,4.1975,4.2095,95819940,0
+AMZN.US,D,20090826,000000,4.201,4.238,4.169,4.2,72031260,0
+AMZN.US,D,20090827,000000,4.201,4.2425,4.157,4.2155,79948440,0
+AMZN.US,D,20090828,000000,4.235,4.2495,4.1285,4.138,92320560,0
+AMZN.US,D,20090831,000000,4.0905,4.0975,4.0175,4.0595,105167180,0
+AMZN.US,D,20090901,000000,4.0385,4.121,3.95,3.958,124808720,0
+AMZN.US,D,20090902,000000,3.9505,4.0075,3.89,3.907,130148180,0
+AMZN.US,D,20090903,000000,3.926,3.948,3.8755,3.923,82774060,0
+AMZN.US,D,20090904,000000,3.9125,3.989,3.8815,3.9435,93428260,0
+AMZN.US,D,20090908,000000,3.9805,4.052,3.9435,4.045,140633020,0
+AMZN.US,D,20090909,000000,4.0295,4.1315,4.025,4.112,135407120,0
+AMZN.US,D,20090910,000000,4.1165,4.2035,4.115,4.1925,140331280,0
+AMZN.US,D,20090911,000000,4.2275,4.245,4.188,4.227,120129660,0
+AMZN.US,D,20090914,000000,4.191,4.2285,4.173,4.193,71437600,0
+AMZN.US,D,20090915,000000,4.2005,4.2205,4.1395,4.1775,88932860,0
+AMZN.US,D,20090916,000000,4.2985,4.549,4.295,4.535,261111420,0
+AMZN.US,D,20090917,000000,4.5405,4.5595,4.45,4.522,157446500,0
+AMZN.US,D,20090918,000000,4.537,4.55,4.4735,4.514,135381460,0
+AMZN.US,D,20090921,000000,4.4865,4.538,4.424,4.528,84179860,0
+AMZN.US,D,20090922,000000,4.583,4.7095,4.555,4.6875,165189660,0
+AMZN.US,D,20090923,000000,4.6455,4.725,4.611,4.619,113703740,0
+AMZN.US,D,20090924,000000,4.581,4.6355,4.5385,4.6055,101432180,0
+AMZN.US,D,20090925,000000,4.5705,4.6125,4.4875,4.526,85076640,0
+AMZN.US,D,20090928,000000,4.546,4.6405,4.53,4.6105,70150860,0
+AMZN.US,D,20090929,000000,4.5985,4.6165,4.505,4.586,87876300,0
+AMZN.US,D,20090930,000000,4.611,4.7085,4.5715,4.668,167969420,0
+AMZN.US,D,20091001,000000,4.6375,4.645,4.5185,4.552,132629220,0
+AMZN.US,D,20091002,000000,4.5025,4.557,4.479,4.4925,100679540,0
+AMZN.US,D,20091005,000000,4.5045,4.5465,4.4135,4.4335,140559180,0
+AMZN.US,D,20091006,000000,4.4665,4.554,4.42,4.5455,138914180,0
+AMZN.US,D,20091007,000000,4.575,4.724,4.5575,4.6985,148779060,0
+AMZN.US,D,20091008,000000,4.7435,4.836,4.7115,4.761,193485220,0
+AMZN.US,D,20091009,000000,4.7505,4.7975,4.713,4.7855,93866000,0
+AMZN.US,D,20091012,000000,4.8045,4.8125,4.6535,4.68,111804380,0
+AMZN.US,D,20091013,000000,4.6865,4.7625,4.684,4.7415,94287440,0
+AMZN.US,D,20091014,000000,4.8115,4.891,4.801,4.873,110785800,0
+AMZN.US,D,20091015,000000,4.756,4.853,4.754,4.8005,124821860,0
+AMZN.US,D,20091016,000000,4.7625,4.806,4.6805,4.766,140748200,0
+AMZN.US,D,20091019,000000,4.762,4.814,4.7125,4.734,120335680,0
+AMZN.US,D,20091020,000000,4.8,4.805,4.7135,4.749,155550100,0
+AMZN.US,D,20091021,000000,4.757,4.8315,4.6455,4.671,154464720,0
+AMZN.US,D,20091022,000000,4.68,4.705,4.585,4.6725,321457260,0
+AMZN.US,D,20091023,000000,5.544,5.9825,5.531,5.9245,1164681660,0
+AMZN.US,D,20091026,000000,5.9615,6.284,5.9245,6.232,644825140,0
+AMZN.US,D,20091027,000000,6.141,6.213,5.971,6.1035,405805660,0
+AMZN.US,D,20091028,000000,6.1035,6.256,6.038,6.082,337704340,0
+AMZN.US,D,20091029,000000,6.187,6.215,6.006,6.129,256342520,0
+AMZN.US,D,20091030,000000,6.098,6.145,5.9105,5.9405,266286620,0
+AMZN.US,D,20091102,000000,5.928,5.975,5.8355,5.942,225593980,0
+AMZN.US,D,20091103,000000,5.883,5.944,5.8315,5.9185,189528140,0
+AMZN.US,D,20091104,000000,5.951,5.9625,5.838,5.855,152306560,0
+AMZN.US,D,20091105,000000,5.875,6.0475,5.8125,6.0305,181701920,0
+AMZN.US,D,20091106,000000,6.15,6.349,6.1335,6.31,264494660,0
+AMZN.US,D,20091109,000000,6.3605,6.416,6.2795,6.3335,172450900,0
+AMZN.US,D,20091110,000000,6.346,6.5305,6.3,6.5075,210493400,0
+AMZN.US,D,20091111,000000,6.561,6.5655,6.4165,6.4955,148648780,0
+AMZN.US,D,20091112,000000,6.504,6.6075,6.499,6.5265,144185000,0
+AMZN.US,D,20091113,000000,6.5575,6.6495,6.4875,6.6485,147501460,0
+AMZN.US,D,20091116,000000,6.596,6.728,6.549,6.5795,179309000,0
+AMZN.US,D,20091117,000000,6.5655,6.5925,6.466,6.5625,154940540,0
+AMZN.US,D,20091118,000000,6.542,6.5705,6.4765,6.5645,104244600,0
+AMZN.US,D,20091119,000000,6.5205,6.527,6.424,6.4495,119958440,0
+AMZN.US,D,20091120,000000,6.3755,6.4995,6.3705,6.483,132987940,0
+AMZN.US,D,20091123,000000,6.5605,6.65,6.55,6.65,136646420,0
+AMZN.US,D,20091124,000000,6.682,6.7165,6.611,6.647,146173880,0
+AMZN.US,D,20091125,000000,6.6725,6.71,6.62,6.7015,101422260,0
+AMZN.US,D,20091127,000000,6.5,6.65,6.494,6.587,88451340,0
+AMZN.US,D,20091130,000000,6.61,6.804,6.608,6.7955,202237820,0
+AMZN.US,D,20091201,000000,6.855,6.9675,6.7875,6.925,192746080,0
+AMZN.US,D,20091202,000000,6.959,7.1335,6.948,7.1125,233483320,0
+AMZN.US,D,20091203,000000,7.185,7.2955,7.0385,7.0585,330199180,0
+AMZN.US,D,20091204,000000,7.167,7.1725,6.7555,6.879,296472860,0
+AMZN.US,D,20091207,000000,6.9,6.95,6.692,6.7105,156653740,0
+AMZN.US,D,20091208,000000,6.7105,6.804,6.6435,6.7055,160018880,0
+AMZN.US,D,20091209,000000,6.73,6.7355,6.491,6.5655,252033340,0
+AMZN.US,D,20091210,000000,6.6255,6.8095,6.62,6.769,226854220,0
+AMZN.US,D,20091211,000000,6.806,6.8145,6.66,6.7075,160933760,0
+AMZN.US,D,20091214,000000,6.6215,6.6305,6.4675,6.569,200048280,0
+AMZN.US,D,20091215,000000,6.5255,6.623,6.4795,6.5115,148573520,0
+AMZN.US,D,20091216,000000,6.5355,6.5725,6.3825,6.418,204934840,0
+AMZN.US,D,20091217,000000,6.4675,6.504,6.345,6.3455,169514180,0
+AMZN.US,D,20091218,000000,6.4,6.4395,6.2825,6.424,191819520,0
+AMZN.US,D,20091221,000000,6.5225,6.66,6.5095,6.6395,189070260,0
+AMZN.US,D,20091222,000000,6.7015,6.7995,6.6325,6.6875,164094860,0
+AMZN.US,D,20091223,000000,6.74,6.9525,6.7175,6.947,190893800,0
+AMZN.US,D,20091224,000000,6.9595,6.985,6.877,6.9235,102575540,0
+AMZN.US,D,20091228,000000,6.995,7.099,6.9265,6.9655,175268320,0
+AMZN.US,D,20091229,000000,7.072,7.129,6.9275,6.9705,167983160,0
+AMZN.US,D,20091230,000000,6.902,6.92,6.764,6.8245,138235240,0
+AMZN.US,D,20091231,000000,6.854,6.864,6.726,6.726,90439340,0
+AMZN.US,D,20100104,000000,6.814,6.8305,6.657,6.695,151919900,0
+AMZN.US,D,20100105,000000,6.6625,6.774,6.5905,6.7345,177021320,0
+AMZN.US,D,20100106,000000,6.7315,6.7365,6.5825,6.6125,143564180,0
+AMZN.US,D,20100107,000000,6.598,6.616,6.44,6.5,220283940,0
+AMZN.US,D,20100108,000000,6.535,6.684,6.4515,6.676,196531360,0
+AMZN.US,D,20100111,000000,6.6365,6.64,6.4605,6.5155,175550220,0
+AMZN.US,D,20100112,000000,6.453,6.491,6.3275,6.3675,181835900,0
+AMZN.US,D,20100113,000000,6.4035,6.4855,6.2875,6.4555,214461040,0
+AMZN.US,D,20100114,000000,6.459,6.519,6.32,6.3675,194085740,0
+AMZN.US,D,20100115,000000,6.4675,6.4825,6.353,6.357,307166640,0
+AMZN.US,D,20100119,000000,6.31,6.4,6.2165,6.3805,177778980,0
+AMZN.US,D,20100120,000000,6.359,6.46,6.254,6.289,181306020,0
+AMZN.US,D,20100121,000000,6.3635,6.4075,6.25,6.331,199379460,0
+AMZN.US,D,20100122,000000,6.28,6.3835,6.038,6.0715,230901100,0
+AMZN.US,D,20100125,000000,6.1015,6.114,5.906,6.0155,240421440,0
+AMZN.US,D,20100126,000000,6.0025,6.149,5.953,5.974,191103880,0
+AMZN.US,D,20100127,000000,6.0495,6.1665,5.94,6.1375,294893220,0
+AMZN.US,D,20100128,000000,6.223,6.36,6.14,6.3015,536372780,0
+AMZN.US,D,20100129,000000,6.487,6.5925,6.207,6.2705,589112620,0
+AMZN.US,D,20100201,000000,6.161,6.243,5.691,5.9435,753975160,0
+AMZN.US,D,20100202,000000,5.943,5.949,5.72,5.906,460882600,0
+AMZN.US,D,20100203,000000,5.8545,5.9805,5.828,5.955,247878620,0
+AMZN.US,D,20100204,000000,5.9305,6.0165,5.787,5.797,255389060,0
+AMZN.US,D,20100205,000000,5.7925,5.8825,5.705,5.8695,220486100,0
+AMZN.US,D,20100208,000000,5.8695,6.05,5.828,5.8415,197741120,0
+AMZN.US,D,20100209,000000,5.9145,5.9545,5.85,5.9015,184380080,0
+AMZN.US,D,20100210,000000,5.894,5.9305,5.8,5.868,124628180,0
+AMZN.US,D,20100211,000000,5.861,6.021,5.825,6.0045,166859180,0
+AMZN.US,D,20100212,000000,5.9495,5.997,5.875,5.983,158339680,0
+AMZN.US,D,20100216,000000,6.003,6.025,5.859,5.8765,177484020,0
+AMZN.US,D,20100217,000000,5.85,5.8565,5.7775,5.8155,178272080,0
+AMZN.US,D,20100218,000000,5.7975,5.9255,5.741,5.904,195926320,0
+AMZN.US,D,20100219,000000,5.8915,5.9545,5.85,5.876,142306200,0
+AMZN.US,D,20100222,000000,5.8665,5.9485,5.809,5.9005,136139720,0
+AMZN.US,D,20100223,000000,5.9005,5.9625,5.8255,5.862,141324400,0
+AMZN.US,D,20100224,000000,5.8885,5.99,5.8575,5.986,147797780,0
+AMZN.US,D,20100225,000000,5.9145,5.917,5.7925,5.91,190486780,0
+AMZN.US,D,20100226,000000,5.8945,5.9715,5.85,5.92,114278980,0
+AMZN.US,D,20100301,000000,5.9425,6.233,5.8765,6.227,265717480,0
+AMZN.US,D,20100302,000000,6.25,6.3675,6.24,6.2765,241933260,0
+AMZN.US,D,20100303,000000,6.27,6.347,6.2215,6.2945,128695820,0
+AMZN.US,D,20100304,000000,6.2945,6.4425,6.2785,6.4265,149804580,0
+AMZN.US,D,20100305,000000,6.437,6.4725,6.3535,6.4455,135380420,0
+AMZN.US,D,20100308,000000,6.415,6.5425,6.3855,6.5055,112104440,0
+AMZN.US,D,20100309,000000,6.4795,6.5405,6.3985,6.441,121392580,0
+AMZN.US,D,20100310,000000,6.434,6.5585,6.424,6.5255,112481020,0
+AMZN.US,D,20100311,000000,6.518,6.681,6.518,6.679,144672500,0
+AMZN.US,D,20100312,000000,6.702,6.71,6.559,6.591,122955360,0
+AMZN.US,D,20100315,000000,6.586,6.6,6.4315,6.5565,126579200,0
+AMZN.US,D,20100316,000000,6.57,6.6145,6.525,6.5895,82658260,0
+AMZN.US,D,20100317,000000,6.6225,6.6345,6.561,6.567,87174380,0
+AMZN.US,D,20100318,000000,6.5485,6.6425,6.522,6.638,100465400,0
+AMZN.US,D,20100319,000000,6.682,6.6855,6.483,6.5175,178098500,0
+AMZN.US,D,20100322,000000,6.51,6.548,6.432,6.5235,107440480,0
+AMZN.US,D,20100323,000000,6.534,6.547,6.4035,6.463,84270140,0
+AMZN.US,D,20100324,000000,6.4325,6.47,6.36,6.402,94062760,0
+AMZN.US,D,20100325,000000,6.4615,6.8455,6.402,6.7365,324190240,0
+AMZN.US,D,20100326,000000,6.743,6.8495,6.688,6.753,131323020,0
+AMZN.US,D,20100329,000000,6.775,6.8315,6.7165,6.756,92523100,0
+AMZN.US,D,20100330,000000,6.78,6.9095,6.768,6.829,123829380,0
+AMZN.US,D,20100331,000000,6.783,6.84,6.724,6.7885,91948380,0
+AMZN.US,D,20100401,000000,6.816,6.8255,6.559,6.5905,175445280,0
+AMZN.US,D,20100405,000000,6.64,6.687,6.539,6.5745,116304180,0
+AMZN.US,D,20100406,000000,6.559,6.8,6.559,6.778,158459620,0
+AMZN.US,D,20100407,000000,6.797,6.804,6.693,6.7435,118760420,0
+AMZN.US,D,20100408,000000,6.75,7.0625,6.7355,7.048,253674200,0
+AMZN.US,D,20100409,000000,7.034,7.0665,6.9535,7.003,120160920,0
+AMZN.US,D,20100412,000000,6.996,7.1455,6.984,7.06,108867440,0
+AMZN.US,D,20100413,000000,7.0615,7.099,6.956,7.008,95595860,0
+AMZN.US,D,20100414,000000,7.0155,7.225,6.96,7.214,157633520,0
+AMZN.US,D,20100415,000000,7.215,7.3545,7.2,7.291,156535640,0
+AMZN.US,D,20100416,000000,7.2475,7.3585,7.0725,7.1085,167927640,0
+AMZN.US,D,20100419,000000,7.1185,7.1835,6.9565,7.1215,120333840,0
+AMZN.US,D,20100420,000000,7.1855,7.232,7.105,7.21,86132440,0
+AMZN.US,D,20100421,000000,7.25,7.45,7.176,7.3215,146367060,0
+AMZN.US,D,20100422,000000,7.3585,7.5545,7.294,7.5045,297095860,0
+AMZN.US,D,20100423,000000,7.26,7.4545,7.121,7.1815,379258900,0
+AMZN.US,D,20100426,000000,7.16,7.386,7.1455,7.3555,0,0
+AMZN.US,D,20100427,000000,7.267,7.322,7.0555,7.101,172604440,0
+AMZN.US,D,20100428,000000,7.128,7.1375,6.9345,6.9675,184587080,0
+AMZN.US,D,20100429,000000,7.0025,7.1225,6.9895,7.0865,126154240,0
+AMZN.US,D,20100430,000000,7.07,7.07,6.8455,6.855,122043400,0
+AMZN.US,D,20100503,000000,6.871,6.972,6.8055,6.8745,113068040,0
+AMZN.US,D,20100504,000000,6.779,6.7905,6.419,6.4915,253026540,0
+AMZN.US,D,20100505,000000,6.4,6.5805,6.3775,6.5465,189119500,0
+AMZN.US,D,20100506,000000,6.4975,6.6165,6.03,6.4355,203756760,0
+AMZN.US,D,20100507,000000,6.3985,6.559,6.188,6.249,238720820,0
+AMZN.US,D,20100510,000000,6.497,6.6105,6.463,6.5645,135942620,0
+AMZN.US,D,20100511,000000,6.513,6.654,6.4235,6.523,120820820,0
+AMZN.US,D,20100512,000000,6.55,6.7065,6.484,6.6935,117902680,0
+AMZN.US,D,20100513,000000,6.684,6.8495,6.55,6.5735,118596820,0
+AMZN.US,D,20100514,000000,6.51,6.55,6.338,6.4265,105467080,0
+AMZN.US,D,20100517,000000,6.3925,6.4975,6.29,6.4455,112834060,0
+AMZN.US,D,20100518,000000,6.5055,6.5625,6.2755,6.314,104811220,0
+AMZN.US,D,20100519,000000,6.275,6.3965,6.19,6.2295,129200060,0
+AMZN.US,D,20100520,000000,6.115,6.25,5.939,5.9855,171412740,0
+AMZN.US,D,20100521,000000,5.886,6.2485,5.876,6.136,159330920,0
+AMZN.US,D,20100524,000000,6.117,6.225,6.0325,6.106,90716640,0
+AMZN.US,D,20100525,000000,5.931,6.2595,5.925,6.243,142151280,0
+AMZN.US,D,20100526,000000,6.2545,6.2895,6.115,6.1605,139057800,0
+AMZN.US,D,20100527,000000,6.249,6.3425,6.03,6.335,94743140,0
+AMZN.US,D,20100528,000000,6.2975,6.38,6.2005,6.273,79077020,0
+AMZN.US,D,20100601,000000,6.2265,6.3285,6.151,6.162,73013220,0
+AMZN.US,D,20100602,000000,6.195,6.3215,6.0825,6.3155,94947840,0
+AMZN.US,D,20100603,000000,6.3085,6.4575,6.2425,6.438,105454500,0
+AMZN.US,D,20100604,000000,6.3425,6.41,6.109,6.1385,109346240,0
+AMZN.US,D,20100607,000000,6.29,6.3305,6.0835,6.1005,131179980,0
+AMZN.US,D,20100608,000000,6.093,6.1,5.79,5.9415,230167700,0
+AMZN.US,D,20100609,000000,6.015,6.0735,5.868,5.8955,147262600,0
+AMZN.US,D,20100610,000000,5.978,6.175,5.96,6.1605,120905580,0
+AMZN.US,D,20100611,000000,6.07,6.1765,6.0145,6.1515,84073720,0
+AMZN.US,D,20100614,000000,6.2245,6.285,6.175,6.1915,78377420,0
+AMZN.US,D,20100615,000000,6.16,6.346,6.125,6.342,90793120,0
+AMZN.US,D,20100616,000000,6.2795,6.399,6.268,6.345,79273260,0
+AMZN.US,D,20100617,000000,6.3455,6.39,6.2345,6.2945,69539360,0
+AMZN.US,D,20100618,000000,6.301,6.374,6.2535,6.2915,76711720,0
+AMZN.US,D,20100621,000000,6.3395,6.374,6.0705,6.1275,106231880,0
+AMZN.US,D,20100622,000000,6.132,6.2615,6.0775,6.1155,123862160,0
+AMZN.US,D,20100623,000000,6.1075,6.161,6.002,6.0725,109079400,0
+AMZN.US,D,20100624,000000,6.039,6.0425,5.84,5.9165,155320620,0
+AMZN.US,D,20100625,000000,5.904,6.088,5.8815,6.05,113570820,0
+AMZN.US,D,20100628,000000,5.9385,6.002,5.855,5.89,112155340,0
+AMZN.US,D,20100629,000000,5.8045,5.824,5.3005,5.4305,256638480,0
+AMZN.US,D,20100630,000000,5.4285,5.634,5.4055,5.463,194813160,0
+AMZN.US,D,20100701,000000,5.443,5.5845,5.335,5.548,170544820,0
+AMZN.US,D,20100702,000000,5.538,5.5645,5.428,5.457,89488680,0
+AMZN.US,D,20100706,000000,5.5625,5.6265,5.45,5.503,104316620,0
+AMZN.US,D,20100707,000000,5.499,5.6815,5.4905,5.6715,98666820,0
+AMZN.US,D,20100708,000000,5.7605,5.874,5.7035,5.811,135418860,0
+AMZN.US,D,20100709,000000,5.825,5.87,5.7325,5.863,81277460,0
+AMZN.US,D,20100712,000000,5.9005,5.985,5.866,5.9755,95575520,0
+AMZN.US,D,20100713,000000,6.05,6.244,6.015,6.1825,141243800,0
+AMZN.US,D,20100714,000000,6.152,6.1875,6.0735,6.165,105029780,0
+AMZN.US,D,20100715,000000,6.0155,6.124,5.963,6.103,120952760,0
+AMZN.US,D,20100716,000000,6.0625,6.096,5.9005,5.9245,124478500,0
+AMZN.US,D,20100719,000000,5.917,6.037,5.85,5.997,100475860,0
+AMZN.US,D,20100720,000000,6.0315,6.0355,5.8755,6.005,135656780,0
+AMZN.US,D,20100721,000000,6.0315,6.0625,5.863,5.8715,100004660,0
+AMZN.US,D,20100722,000000,5.9355,6.0435,5.901,6.0035,285305740,0
+AMZN.US,D,20100723,000000,5.2965,5.964,5.29,5.9435,847932860,0
+AMZN.US,D,20100726,000000,5.914,5.93,5.744,5.92,222332020,0
+AMZN.US,D,20100727,000000,5.9215,5.925,5.7535,5.8565,155584120,0
+AMZN.US,D,20100728,000000,5.84,5.91,5.82,5.8565,109173720,0
+AMZN.US,D,20100729,000000,5.9,5.9435,5.776,5.843,123512500,0
+AMZN.US,D,20100730,000000,5.775,5.937,5.7255,5.8945,141540940,0
+AMZN.US,D,20100802,000000,5.8945,6.019,5.8785,6.0035,109375720,0
+AMZN.US,D,20100803,000000,6.001,6.1435,5.984,6.121,119075660,0
+AMZN.US,D,20100804,000000,6.154,6.4235,6.15,6.379,185132080,0
+AMZN.US,D,20100805,000000,6.34,6.4,6.291,6.3915,85423720,0
+AMZN.US,D,20100806,000000,6.3295,6.42,6.295,6.416,101264280,0
+AMZN.US,D,20100809,000000,6.423,6.4965,6.3925,6.4415,101656720,0
+AMZN.US,D,20100810,000000,6.3975,6.5,6.369,6.5,113827740,0
+AMZN.US,D,20100811,000000,6.405,6.406,6.26,6.2945,110593760,0
+AMZN.US,D,20100812,000000,6.1875,6.35,6.1775,6.328,87276100,0
+AMZN.US,D,20100813,000000,6.3035,6.374,6.213,6.2345,79531920,0
+AMZN.US,D,20100816,000000,6.184,6.3685,6.152,6.3035,80492860,0
+AMZN.US,D,20100817,000000,6.3395,6.499,6.3395,6.443,100724560,0
+AMZN.US,D,20100818,000000,6.4625,6.5405,6.413,6.4825,158012660,0
+AMZN.US,D,20100819,000000,6.4595,6.501,6.341,6.3785,111579620,0
+AMZN.US,D,20100820,000000,6.3545,6.402,6.301,6.388,83386560,0
+AMZN.US,D,20100823,000000,6.3875,6.461,6.325,6.33,77019340,0
+AMZN.US,D,20100824,000000,6.267,6.272,6.159,6.2265,107062800,0
+AMZN.US,D,20100825,000000,6.2265,6.3685,6.1915,6.3425,106783200,0
+AMZN.US,D,20100826,000000,6.3605,6.3795,6.241,6.243,93847960,0
+AMZN.US,D,20100827,000000,6.273,6.332,6.1125,6.332,101434920,0
+AMZN.US,D,20100830,000000,6.2975,6.3475,6.1845,6.1895,68517300,0
+AMZN.US,D,20100831,000000,6.1495,6.295,6.125,6.2415,84488300,0
+AMZN.US,D,20100901,000000,6.3175,6.63,6.3085,6.6245,142357080,0
+AMZN.US,D,20100902,000000,6.6085,6.7605,6.6025,6.7605,107895720,0
+AMZN.US,D,20100903,000000,6.8375,6.975,6.831,6.9395,131614020,0
+AMZN.US,D,20100907,000000,6.93,6.93,6.8445,6.861,77655080,0
+AMZN.US,D,20100908,000000,6.8995,6.985,6.8225,6.957,116568580,0
+AMZN.US,D,20100909,000000,7,7.0685,6.963,7.019,99048160,0
+AMZN.US,D,20100910,000000,7.0375,7.13,7.002,7.122,100809320,0
+AMZN.US,D,20100913,000000,7.21,7.287,7.188,7.2535,101535200,0
+AMZN.US,D,20100914,000000,7.225,7.335,7.1915,7.2875,86309660,0
+AMZN.US,D,20100915,000000,7.24,7.281,7.178,7.2725,97813440,0
+AMZN.US,D,20100916,000000,7.2695,7.4115,7.258,7.4065,116282120,0
+AMZN.US,D,20100917,000000,7.449,7.449,7.325,7.416,145191660,0
+AMZN.US,D,20100920,000000,7.433,7.5975,7.3675,7.565,128972540,0
+AMZN.US,D,20100921,000000,7.5345,7.6655,7.48,7.5365,150766520,0
+AMZN.US,D,20100922,000000,7.4945,7.635,7.455,7.5915,132142240,0
+AMZN.US,D,20100923,000000,7.56,7.796,7.5485,7.6425,141178940,0
+AMZN.US,D,20100924,000000,7.774,8.0445,7.771,8.0365,211163140,0
+AMZN.US,D,20100927,000000,8.012,8.06,7.894,7.9685,128796600,0
+AMZN.US,D,20100928,000000,7.9795,8.044,7.7445,7.985,169856000,0
+AMZN.US,D,20100929,000000,7.9515,8.089,7.8875,7.9495,145738560,0
+AMZN.US,D,20100930,000000,7.9935,8.0465,7.78,7.853,152035820,0
+AMZN.US,D,20101001,000000,7.86,7.872,7.61,7.6855,173652140,0
+AMZN.US,D,20101004,000000,7.689,7.798,7.6395,7.7695,106907500,0
+AMZN.US,D,20101005,000000,7.8555,8.0605,7.8505,8.0435,112019320,0
+AMZN.US,D,20101006,000000,8.03,8.034,7.73,7.77,120833340,0
+AMZN.US,D,20101007,000000,7.8275,7.87,7.6695,7.8135,92428680,0
+AMZN.US,D,20101008,000000,7.759,7.814,7.639,7.7775,138366440,0
+AMZN.US,D,20101011,000000,7.74,7.8315,7.617,7.6515,89353820,0
+AMZN.US,D,20101012,000000,7.6255,7.8475,7.57,7.824,105599860,0
+AMZN.US,D,20101013,000000,7.8385,7.8395,7.6925,7.7585,112654960,0
+AMZN.US,D,20101014,000000,7.7495,7.8475,7.7115,7.7765,80437380,0
+AMZN.US,D,20101015,000000,7.9225,8.244,7.8375,8.232,202215000,0
+AMZN.US,D,20101018,000000,8.2525,8.2595,8.091,8.178,126510480,0
+AMZN.US,D,20101019,000000,8.034,8.14,7.85,7.9335,150491780,0
+AMZN.US,D,20101020,000000,7.9475,7.9935,7.8285,7.9335,115404460,0
+AMZN.US,D,20101021,000000,8.1335,8.3065,8.0645,8.2485,267994620,0
+AMZN.US,D,20101022,000000,8.1155,8.5085,8.1135,8.4565,326037980,0
+AMZN.US,D,20101025,000000,8.5785,8.5995,8.416,8.45,130597600,0
+AMZN.US,D,20101026,000000,8.379,8.55,8.375,8.4975,93778660,0
+AMZN.US,D,20101027,000000,8.444,8.4875,8.327,8.3755,114333780,0
+AMZN.US,D,20101028,000000,8.418,8.4245,8.2525,8.342,93657280,0
+AMZN.US,D,20101029,000000,8.2865,8.425,8.2405,8.2615,99151500,0
+AMZN.US,D,20101101,000000,8.2225,8.229,8.076,8.129,104878980,0
+AMZN.US,D,20101102,000000,8.188,8.297,8.168,8.2305,85232900,0
+AMZN.US,D,20101103,000000,8.2625,8.4305,8.1145,8.4235,122360700,0
+AMZN.US,D,20101104,000000,8.488,8.6265,8.42,8.4465,147936760,0
+AMZN.US,D,20101105,000000,8.4675,8.5825,8.4295,8.5385,104249220,0
+AMZN.US,D,20101108,000000,8.542,8.66,8.439,8.5995,114092100,0
+AMZN.US,D,20101109,000000,8.6335,8.657,8.453,8.5135,79524380,0
+AMZN.US,D,20101110,000000,8.5295,8.6685,8.4705,8.6665,108724100,0
+AMZN.US,D,20101111,000000,8.5625,8.6025,8.471,8.5185,113702900,0
+AMZN.US,D,20101112,000000,8.495,8.563,8.2525,8.284,143207380,0
+AMZN.US,D,20101115,000000,8.258,8.2675,7.928,7.945,192631540,0
+AMZN.US,D,20101116,000000,7.9295,8.0455,7.8385,7.889,131363880,0
+AMZN.US,D,20101117,000000,7.892,8.0425,7.8775,7.9175,90489840,0
+AMZN.US,D,20101118,000000,8.0495,8.25,8.037,8.2085,124323180,0
+AMZN.US,D,20101119,000000,8.1905,8.2495,8.142,8.241,89266900,0
+AMZN.US,D,20101122,000000,8.2595,8.53,8.25,8.5195,122839160,0
+AMZN.US,D,20101123,000000,8.4405,8.4405,8.231,8.41,129298480,0
+AMZN.US,D,20101124,000000,8.579,8.8945,8.5765,8.8625,200828740,0
+AMZN.US,D,20101126,000000,8.868,8.919,8.808,8.86,85442760,0
+AMZN.US,D,20101129,000000,8.9975,9.092,8.8785,8.9745,193809260,0
+AMZN.US,D,20101130,000000,8.8325,8.885,8.745,8.77,135228400,0
+AMZN.US,D,20101201,000000,8.958,8.966,8.8,8.8275,115381300,0
+AMZN.US,D,20101202,000000,8.843,8.8725,8.696,8.8265,110751580,0
+AMZN.US,D,20101203,000000,8.82,8.82,8.7025,8.784,98135780,0
+AMZN.US,D,20101206,000000,8.793,8.9215,8.73,8.9025,112930300,0
+AMZN.US,D,20101207,000000,9.0255,9.0735,8.8285,8.8385,101479780,0
+AMZN.US,D,20101208,000000,8.8785,8.908,8.76,8.8145,74537100,0
+AMZN.US,D,20101209,000000,8.8885,8.9055,8.69,8.7425,91051760,0
+AMZN.US,D,20101210,000000,8.739,8.7975,8.668,8.781,71208860,0
+AMZN.US,D,20101213,000000,8.8165,8.897,8.6865,8.7125,84049580,0
+AMZN.US,D,20101214,000000,8.7125,8.788,8.6545,8.697,73692100,0
+AMZN.US,D,20101215,000000,8.686,8.95,8.6795,8.7785,116141560,0
+AMZN.US,D,20101216,000000,8.78,8.915,8.752,8.902,82331600,0
+AMZN.US,D,20101217,000000,8.902,8.9375,8.851,8.879,90103380,0
+AMZN.US,D,20101220,000000,8.961,9.199,8.902,9.1645,174372980,0
+AMZN.US,D,20101221,000000,9.195,9.2825,9.13,9.2375,102210920,0
+AMZN.US,D,20101222,000000,9.255,9.2725,9.2055,9.238,51528200,0
+AMZN.US,D,20101223,000000,9.219,9.249,9.0945,9.1295,67146320,0
+AMZN.US,D,20101227,000000,9.113,9.157,9.0225,9.107,44941040,0
+AMZN.US,D,20101228,000000,9.103,9.1385,9.0525,9.0545,39481060,0
+AMZN.US,D,20101229,000000,9.0895,9.2175,9.0205,9.1685,62401560,0
+AMZN.US,D,20101230,000000,9.196,9.2275,9.1375,9.1375,39218480,0
+AMZN.US,D,20101231,000000,9.098,9.115,8.9755,9,68992300,0
+AMZN.US,D,20110103,000000,9.065,9.3,9.0605,9.211,106582260,0
+AMZN.US,D,20110104,000000,9.211,9.385,9.189,9.2505,100626440,0
+AMZN.US,D,20110105,000000,9.205,9.3725,9.2035,9.371,67920240,0
+AMZN.US,D,20110106,000000,9.325,9.3705,9.2625,9.293,63323000,0
+AMZN.US,D,20110107,000000,9.391,9.4225,9.187,9.2745,104432300,0
+AMZN.US,D,20110110,000000,9.253,9.2645,9.1255,9.234,67517860,0
+AMZN.US,D,20110111,000000,9.269,9.3,9.1605,9.217,56277100,0
+AMZN.US,D,20110112,000000,9.2675,9.269,9.165,9.204,52754240,0
+AMZN.US,D,20110113,000000,9.18,9.3225,9.1755,9.2765,67327860,0
+AMZN.US,D,20110114,000000,9.2975,9.447,9.246,9.4375,73237660,0
+AMZN.US,D,20110118,000000,9.424,9.58,9.4125,9.5625,78919740,0
+AMZN.US,D,20110119,000000,9.5455,9.55,9.3105,9.3435,77616920,0
+AMZN.US,D,20110120,000000,9.251,9.3425,9.05,9.098,114164940,0
+AMZN.US,D,20110121,000000,9.1565,9.1625,8.842,8.871,136038980,0
+AMZN.US,D,20110124,000000,8.8975,8.9245,8.7075,8.8425,111768180,0
+AMZN.US,D,20110125,000000,8.7745,8.8375,8.714,8.835,93002780,0
+AMZN.US,D,20110126,000000,8.875,8.8945,8.7315,8.7695,74936320,0
+AMZN.US,D,20110127,000000,8.87,9.25,8.8655,9.2225,286729620,0
+AMZN.US,D,20110128,000000,8.583,8.6855,8.345,8.557,397995200,0
+AMZN.US,D,20110131,000000,8.513,8.572,8.3705,8.482,134329300,0
+AMZN.US,D,20110201,000000,8.539,8.655,8.4755,8.6055,101543560,0
+AMZN.US,D,20110202,000000,8.587,8.76,8.5435,8.6765,90938220,0
+AMZN.US,D,20110203,000000,8.675,8.7335,8.5975,8.6855,73549740,0
+AMZN.US,D,20110204,000000,8.7,8.8595,8.6875,8.7965,86935640,0
+AMZN.US,D,20110207,000000,8.818,8.8775,8.7385,8.8215,105090820,0
+AMZN.US,D,20110208,000000,8.833,9.1555,8.8295,9.153,155862800,0
+AMZN.US,D,20110209,000000,9.1515,9.3235,9.113,9.265,166173580,0
+AMZN.US,D,20110210,000000,9.2245,9.362,9.18,9.3105,106623820,0
+AMZN.US,D,20110211,000000,9.269,9.475,9.2685,9.4625,89754180,0
+AMZN.US,D,20110214,000000,9.4625,9.57,9.4175,9.521,81197580,0
+AMZN.US,D,20110215,000000,9.45,9.5245,9.4125,9.4515,77791840,0
+AMZN.US,D,20110216,000000,9.4755,9.5,9.3175,9.331,92547180,0
+AMZN.US,D,20110217,000000,9.29,9.4545,9.2655,9.388,68487660,0
+AMZN.US,D,20110218,000000,9.373,9.425,9.2565,9.325,83538700,0
+AMZN.US,D,20110222,000000,9.1855,9.236,8.966,9.021,112671140,0
+AMZN.US,D,20110223,000000,9.0125,9.0575,8.7195,8.834,109639800,0
+AMZN.US,D,20110224,000000,8.856,8.9875,8.728,8.8875,93124560,0
+AMZN.US,D,20110225,000000,8.95,9.0375,8.855,8.862,83813560,0
+AMZN.US,D,20110228,000000,8.705,8.7945,8.6075,8.6645,135635480,0
+AMZN.US,D,20110301,000000,8.6775,8.698,8.4335,8.472,116869240,0
+AMZN.US,D,20110302,000000,8.452,8.665,8.4175,8.601,103631560,0
+AMZN.US,D,20110303,000000,8.6955,8.723,8.6025,8.6395,82738580,0
+AMZN.US,D,20110304,000000,8.6275,8.6375,8.4755,8.5835,98462800,0
+AMZN.US,D,20110307,000000,8.5925,8.6045,8.312,8.454,118623300,0
+AMZN.US,D,20110308,000000,8.466,8.4855,8.336,8.3445,84328080,0
+AMZN.US,D,20110309,000000,8.32,8.4875,8.195,8.4525,142133420,0
+AMZN.US,D,20110310,000000,8.363,8.4235,8.241,8.307,119963040,0
+AMZN.US,D,20110311,000000,8.267,8.46,8.206,8.4035,92170440,0
+AMZN.US,D,20110314,000000,8.33,8.404,8.2285,8.3365,80439120,0
+AMZN.US,D,20110315,000000,8.0725,8.344,8.038,8.254,98722520,0
+AMZN.US,D,20110316,000000,8.2335,8.407,8.1435,8.235,104221120,0
+AMZN.US,D,20110317,000000,8.2935,8.315,8.039,8.0485,129426200,0
+AMZN.US,D,20110318,000000,8.063,8.177,8.0295,8.091,148852080,0
+AMZN.US,D,20110321,000000,8.185,8.2895,8.086,8.2265,81104420,0
+AMZN.US,D,20110322,000000,8.2045,8.222,8.1125,8.13,72253720,0
+AMZN.US,D,20110323,000000,8.105,8.313,8.041,8.266,94429100,0
+AMZN.US,D,20110324,000000,8.4115,8.6,8.368,8.555,125707360,0
+AMZN.US,D,20110325,000000,8.583,8.6745,8.515,8.549,85876040,0
+AMZN.US,D,20110328,000000,8.598,8.625,8.4625,8.4675,67996760,0
+AMZN.US,D,20110329,000000,8.538,8.742,8.5035,8.731,97662140,0
+AMZN.US,D,20110330,000000,8.8985,9.058,8.883,8.971,137137600,0
+AMZN.US,D,20110331,000000,8.9665,9.0785,8.925,9.0065,96512560,0
+AMZN.US,D,20110401,000000,9.079,9.1625,8.9295,9.0065,113667140,0
+AMZN.US,D,20110404,000000,9.045,9.1805,9.0345,9.147,83723300,0
+AMZN.US,D,20110405,000000,9.0915,9.318,9.09,9.2645,111351860,0
+AMZN.US,D,20110406,000000,9.305,9.4135,9.056,9.138,108539860,0
+AMZN.US,D,20110407,000000,9.1355,9.2585,9.088,9.2455,91172440,0
+AMZN.US,D,20110408,000000,9.2585,9.311,9.139,9.2355,74502280,0
+AMZN.US,D,20110411,000000,9.2495,9.3245,9.0925,9.202,65930560,0
+AMZN.US,D,20110412,000000,9.148,9.2295,8.971,9.024,106665180,0
+AMZN.US,D,20110413,000000,9.0425,9.144,8.99,9.1145,84444200,0
+AMZN.US,D,20110414,000000,9.0695,9.104,8.968,9.091,71673140,0
+AMZN.US,D,20110415,000000,9.0615,9.089,8.951,9.0005,85356720,0
+AMZN.US,D,20110418,000000,8.902,8.9455,8.7685,8.917,92303700,0
+AMZN.US,D,20110419,000000,8.9205,8.9735,8.83,8.941,52913360,0
+AMZN.US,D,20110420,000000,9.0915,9.25,9.0795,9.1935,81224700,0
+AMZN.US,D,20110421,000000,9.235,9.2985,9.1525,9.2945,66951780,0
+AMZN.US,D,20110425,000000,9.29,9.3175,9.1885,9.271,68694880,0
+AMZN.US,D,20110426,000000,9.313,9.321,9.037,9.115,216617680,0
+AMZN.US,D,20110427,000000,9.1625,9.89,9.1375,9.8315,471860880,0
+AMZN.US,D,20110428,000000,9.8045,9.8395,9.6135,9.7535,145276460,0
+AMZN.US,D,20110429,000000,9.719,9.8295,9.689,9.7905,132761240,0
+AMZN.US,D,20110502,000000,9.8395,10.171,9.809,10.0595,187792280,0
+AMZN.US,D,20110503,000000,10.0495,10.1295,9.8345,9.9225,120998580,0
+AMZN.US,D,20110504,000000,9.9125,10.093,9.7685,9.9985,130932580,0
+AMZN.US,D,20110505,000000,9.9295,10.05,9.806,9.8555,92519560,0
+AMZN.US,D,20110506,000000,9.965,9.978,9.828,9.88,80250420,0
+AMZN.US,D,20110509,000000,9.9175,10.118,9.839,10.04,116311900,0
+AMZN.US,D,20110510,000000,10.097,10.2645,10.078,10.197,117632500,0
+AMZN.US,D,20110511,000000,10.157,10.275,10.1125,10.219,96054620,0
+AMZN.US,D,20110512,000000,10.211,10.3095,10.031,10.3035,96355540,0
+AMZN.US,D,20110513,000000,10.285,10.3195,10.118,10.128,82450440,0
+AMZN.US,D,20110516,000000,10.0255,10.045,9.5685,9.6255,187414260,0
+AMZN.US,D,20110517,000000,9.5905,9.799,9.588,9.7405,141390820,0
+AMZN.US,D,20110518,000000,9.702,9.914,9.6625,9.8545,99110780,0
+AMZN.US,D,20110519,000000,9.916,9.9975,9.8775,9.9405,73993060,0
+AMZN.US,D,20110520,000000,9.9075,9.99,9.862,9.9325,67608020,0
+AMZN.US,D,20110523,000000,9.778,9.8645,9.601,9.811,84552240,0
+AMZN.US,D,20110524,000000,9.847,9.85,9.65,9.6635,59372540,0
+AMZN.US,D,20110525,000000,9.68,9.7175,9.557,9.613,93118880,0
+AMZN.US,D,20110526,000000,9.573,9.8225,9.544,9.75,81473480,0
+AMZN.US,D,20110527,000000,9.738,9.806,9.675,9.7065,47026380,0
+AMZN.US,D,20110531,000000,9.797,9.922,9.7515,9.8345,68155900,0
+AMZN.US,D,20110601,000000,9.8105,9.863,9.6025,9.62,68645020,0
+AMZN.US,D,20110602,000000,9.615,9.722,9.528,9.6825,60860520,0
+AMZN.US,D,20110603,000000,9.552,9.6605,9.381,9.416,99414420,0
+AMZN.US,D,20110606,000000,9.4005,9.4925,9.259,9.2845,74244620,0
+AMZN.US,D,20110607,000000,9.286,9.5315,9.276,9.3775,97262520,0
+AMZN.US,D,20110608,000000,9.38,9.4905,9.316,9.4025,74305800,0
+AMZN.US,D,20110609,000000,9.477,9.588,9.2855,9.484,83577040,0
+AMZN.US,D,20110610,000000,9.464,9.5385,9.314,9.3265,75067340,0
+AMZN.US,D,20110613,000000,9.3405,9.4655,9.243,9.3145,77364700,0
+AMZN.US,D,20110614,000000,9.444,9.536,9.3535,9.498,79060220,0
+AMZN.US,D,20110615,000000,9.4045,9.6225,9.265,9.299,126226360,0
+AMZN.US,D,20110616,000000,9.3215,9.35,9.0795,9.1825,120519620,0
+AMZN.US,D,20110617,000000,9.3255,9.3695,9.232,9.3185,126442280,0
+AMZN.US,D,20110620,000000,9.298,9.4425,9.2785,9.386,56594580,0
+AMZN.US,D,20110621,000000,9.4145,9.75,9.356,9.7115,83502660,0
+AMZN.US,D,20110622,000000,9.688,9.76,9.566,9.5815,62547080,0
+AMZN.US,D,20110623,000000,9.459,9.723,9.415,9.708,92114760,0
+AMZN.US,D,20110624,000000,9.694,9.746,9.5675,9.6275,72036840,0
+AMZN.US,D,20110627,000000,9.725,10.129,9.7015,10.0625,121830160,0
+AMZN.US,D,20110628,000000,10.086,10.144,10.03,10.1175,76428520,0
+AMZN.US,D,20110629,000000,10.139,10.3125,10.0515,10.209,92109860,0
+AMZN.US,D,20110630,000000,10.036,10.26,10.025,10.2245,88920140,0
+AMZN.US,D,20110701,000000,10.258,10.5135,10.1805,10.4745,80116080,0
+AMZN.US,D,20110705,000000,10.437,10.7225,10.4365,10.6595,71663540,0
+AMZN.US,D,20110706,000000,10.606,10.72,10.5505,10.7095,52150280,0
+AMZN.US,D,20110707,000000,10.769,10.89,10.7545,10.837,62830740,0
+AMZN.US,D,20110708,000000,10.715,10.916,10.6625,10.914,74141920,0
+AMZN.US,D,20110711,000000,10.817,10.875,10.55,10.6275,80596160,0
+AMZN.US,D,20110712,000000,10.716,10.7825,10.556,10.5615,79676860,0
+AMZN.US,D,20110713,000000,10.7365,10.8415,10.607,10.675,84579800,0
+AMZN.US,D,20110714,000000,10.6795,10.7955,10.469,10.519,77995220,0
+AMZN.US,D,20110715,000000,10.654,10.7265,10.4645,10.6435,81429160,0
+AMZN.US,D,20110718,000000,10.6315,10.6695,10.4145,10.5765,57926360,0
+AMZN.US,D,20110719,000000,10.709,10.92,10.6885,10.903,88184660,0
+AMZN.US,D,20110720,000000,11.0015,11.01,10.7205,10.7775,67326200,0
+AMZN.US,D,20110721,000000,10.8405,10.8545,10.5535,10.6605,90873020,0
+AMZN.US,D,20110722,000000,10.6765,10.8975,10.5555,10.826,71764020,0
+AMZN.US,D,20110725,000000,10.797,10.804,10.65,10.6745,66763840,0
+AMZN.US,D,20110726,000000,10.7495,10.78,10.5175,10.709,193862360,0
+AMZN.US,D,20110727,000000,11.221,11.36,10.981,11.126,258884820,0
+AMZN.US,D,20110728,000000,11.1635,11.2975,11.0115,11.195,107072340,0
+AMZN.US,D,20110729,000000,11.0555,11.2875,10.9755,11.126,103325360,0
+AMZN.US,D,20110801,000000,11.266,11.3725,10.883,11.066,115761120,0
+AMZN.US,D,20110802,000000,11.016,11.1215,10.565,10.585,131568480,0
+AMZN.US,D,20110803,000000,10.6465,10.7415,10.277,10.498,163994120,0
+AMZN.US,D,20110804,000000,10.3375,10.4,10.0725,10.074,130663240,0
+AMZN.US,D,20110805,000000,10.2285,10.366,9.742,10.135,200439600,0
+AMZN.US,D,20110808,000000,9.8125,10.0195,9.5025,9.685,208311760,0
+AMZN.US,D,20110809,000000,9.8125,10.2545,9.523,10.2545,209708120,0
+AMZN.US,D,20110810,000000,10.022,10.12,9.68,9.7065,174859700,0
+AMZN.US,D,20110811,000000,9.8505,10.0425,9.568,9.918,148006760,0
+AMZN.US,D,20110812,000000,10.013,10.228,9.8605,10.115,112373540,0
+AMZN.US,D,20110815,000000,10.103,10.264,9.916,10.1475,95659780,0
+AMZN.US,D,20110816,000000,10.0625,10.0695,9.7375,9.884,104015620,0
+AMZN.US,D,20110817,000000,9.935,9.98,9.687,9.7965,79774820,0
+AMZN.US,D,20110818,000000,9.5515,9.567,8.986,9.126,165228320,0
+AMZN.US,D,20110819,000000,8.997,9.5,8.8775,8.9465,144791500,0
+AMZN.US,D,20110822,000000,9.15,9.21,8.855,8.877,106267460,0
+AMZN.US,D,20110823,000000,8.9415,9.742,8.926,9.6775,146879580,0
+AMZN.US,D,20110824,000000,9.6705,9.8155,9.5085,9.6865,124943140,0
+AMZN.US,D,20110825,000000,9.7205,9.8495,9.5535,9.6015,74658480,0
+AMZN.US,D,20110826,000000,9.55,9.986,9.48,9.9635,105640960,0
+AMZN.US,D,20110829,000000,10.1385,10.3335,10.1275,10.3265,90219660,0
+AMZN.US,D,20110830,000000,10.275,10.6245,10.216,10.546,118220020,0
+AMZN.US,D,20110831,000000,10.615,10.8085,10.5675,10.7615,148039120,0
+AMZN.US,D,20110901,000000,10.764,10.882,10.581,10.627,105462000,0
+AMZN.US,D,20110902,000000,10.4255,10.5345,10.35,10.5,84579780,0
+AMZN.US,D,20110906,000000,10.2365,10.83,10.2235,10.809,124295620,0
+AMZN.US,D,20110907,000000,10.94,11.0095,10.711,10.995,105861160,0
+AMZN.US,D,20110908,000000,10.915,11.032,10.817,10.863,87932500,0
+AMZN.US,D,20110909,000000,10.75,10.848,10.4875,10.5695,91362040,0
+AMZN.US,D,20110912,000000,10.4355,10.833,10.4325,10.828,106750660,0
+AMZN.US,D,20110913,000000,10.8875,10.9975,10.7505,10.9765,96660240,0
+AMZN.US,D,20110914,000000,11.0145,11.2495,10.836,11.1285,117540200,0
+AMZN.US,D,20110915,000000,11.19,11.36,11.0625,11.339,112055580,0
+AMZN.US,D,20110916,000000,11.367,12.022,11.337,11.965,234892300,0
+AMZN.US,D,20110919,000000,11.851,12.2,11.644,12.0845,164049260,0
+AMZN.US,D,20110920,000000,12.0405,12.0525,11.5515,11.6625,147428340,0
+AMZN.US,D,20110921,000000,11.7415,12.026,11.5905,11.5935,117496780,0
+AMZN.US,D,20110922,000000,11.241,11.4395,10.95,11.1615,164877280,0
+AMZN.US,D,20110923,000000,11.035,11.2245,10.953,11.1805,129283460,0
+AMZN.US,D,20110926,000000,11.374,11.512,11.07,11.4925,115755260,0
+AMZN.US,D,20110927,000000,11.721,11.7375,11.12,11.2105,156678200,0
+AMZN.US,D,20110928,000000,11.334,11.7905,11.28,11.4855,288420600,0
+AMZN.US,D,20110929,000000,11.709,11.715,10.8145,11.122,187129040,0
+AMZN.US,D,20110930,000000,10.9095,11.15,10.7605,10.8115,130998820,0
+AMZN.US,D,20111003,000000,10.862,11.08,10.5695,10.599,132404360,0
+AMZN.US,D,20111004,000000,10.4905,10.75,10.0215,10.625,174127080,0
+AMZN.US,D,20111005,000000,10.6485,11.0085,10.424,10.975,129918980,0
+AMZN.US,D,20111006,000000,11.0115,11.181,10.8775,11.0755,136972280,0
+AMZN.US,D,20111007,000000,11.133,11.395,10.9205,11.237,135639600,0
+AMZN.US,D,20111010,000000,11.303,11.64,11.205,11.566,102825780,0
+AMZN.US,D,20111011,000000,11.543,11.8375,11.45,11.774,100010760,0
+AMZN.US,D,20111012,000000,11.8385,12.092,11.7165,11.8405,130195140,0
+AMZN.US,D,20111013,000000,11.85,11.984,11.7615,11.8075,96539620,0
+AMZN.US,D,20111014,000000,12.04,12.3355,12.009,12.3355,118383660,0
+AMZN.US,D,20111017,000000,12.217,12.3355,12.0335,12.1165,95117140,0
+AMZN.US,D,20111018,000000,12.1275,12.2305,11.831,12.194,92024640,0
+AMZN.US,D,20111019,000000,12.0335,12.1665,11.4625,11.5765,134218040,0
+AMZN.US,D,20111020,000000,11.6285,11.737,11.49,11.6805,90481820,0
+AMZN.US,D,20111021,000000,11.8445,11.85,11.53,11.739,91392640,0
+AMZN.US,D,20111024,000000,11.8315,12.0235,11.7,11.8805,99451120,0
+AMZN.US,D,20111025,000000,11.928,11.9505,11.2945,11.3575,269048000,0
+AMZN.US,D,20111026,000000,10.1945,10.379,9.8255,9.92,482505360,0
+AMZN.US,D,20111027,000000,10.2135,10.43,10.055,10.339,215307580,0
+AMZN.US,D,20111028,000000,10.3355,10.92,10.2875,10.866,197410260,0
+AMZN.US,D,20111031,000000,10.787,10.9445,10.652,10.6755,146947800,0
+AMZN.US,D,20111101,000000,10.4145,10.8105,10.3715,10.605,170234940,0
+AMZN.US,D,20111102,000000,10.7825,10.8395,10.636,10.781,122459080,0
+AMZN.US,D,20111103,000000,10.802,10.925,10.651,10.9145,106303600,0
+AMZN.US,D,20111104,000000,10.8745,10.9115,10.7165,10.824,81314800,0
+AMZN.US,D,20111107,000000,10.842,11.01,10.7,10.85,77170660,0
+AMZN.US,D,20111108,000000,10.96,10.9675,10.7605,10.8995,78236480,0
+AMZN.US,D,20111109,000000,10.7475,10.785,10.53,10.561,93444240,0
+AMZN.US,D,20111110,000000,10.667,10.703,10.405,10.5395,100886280,0
+AMZN.US,D,20111111,000000,10.626,10.894,10.5155,10.8695,103215820,0
+AMZN.US,D,20111114,000000,10.777,11.1175,10.7125,10.9465,130370700,0
+AMZN.US,D,20111115,000000,10.9175,11.0165,10.713,10.8915,114760500,0
+AMZN.US,D,20111116,000000,10.8185,10.8485,10.5615,10.5995,110074640,0
+AMZN.US,D,20111117,000000,10.6255,10.645,10.105,10.226,159461000,0
+AMZN.US,D,20111118,000000,10.2595,10.267,9.8555,9.857,168702800,0
+AMZN.US,D,20111121,000000,9.6505,9.668,9.2525,9.4625,225988200,0
+AMZN.US,D,20111122,000000,9.3555,9.702,9.179,9.617,198239540,0
+AMZN.US,D,20111123,000000,9.6545,9.73,9.3945,9.4495,160204000,0
+AMZN.US,D,20111125,000000,9.5135,9.5415,9.0755,9.12,99439540,0
+AMZN.US,D,20111128,000000,9.596,9.731,9.527,9.7075,143331400,0
+AMZN.US,D,20111129,000000,9.7565,9.775,9.365,9.4195,131475540,0
+AMZN.US,D,20111130,000000,9.7495,9.765,9.4375,9.6145,154207200,0
+AMZN.US,D,20111201,000000,9.589,9.9035,9.5795,9.8565,146464560,0
+AMZN.US,D,20111202,000000,9.871,9.983,9.759,9.8015,150496420,0
+AMZN.US,D,20111205,000000,9.945,9.95,9.6835,9.812,118375720,0
+AMZN.US,D,20111206,000000,9.7955,9.916,9.5055,9.5995,104026340,0
+AMZN.US,D,20111207,000000,9.5635,9.8355,9.456,9.766,128483540,0
+AMZN.US,D,20111208,000000,9.6775,9.7945,9.504,9.524,87165920,0
+AMZN.US,D,20111209,000000,9.5885,9.6975,9.42,9.6515,103136940,0
+AMZN.US,D,20111212,000000,9.5015,9.5575,9.3815,9.476,86800580,0
+AMZN.US,D,20111213,000000,9.4275,9.484,8.925,9.0255,185601480,0
+AMZN.US,D,20111214,000000,8.929,9.0375,8.5125,9.0105,231892560,0
+AMZN.US,D,20111215,000000,9.117,9.24,8.9765,9.063,144836180,0
+AMZN.US,D,20111216,000000,9.121,9.2205,9.0155,9.063,133227580,0
+AMZN.US,D,20111219,000000,9.106,9.1585,8.95,8.9665,90043460,0
+AMZN.US,D,20111220,000000,9.1365,9.1585,9.027,9.126,91342940,0
+AMZN.US,D,20111221,000000,9.107,9.175,8.6245,8.7175,161252600,0
+AMZN.US,D,20111222,000000,8.7545,8.9835,8.7105,8.9515,93863440,0
+AMZN.US,D,20111223,000000,8.961,8.984,8.78,8.864,69905460,0
+AMZN.US,D,20111227,000000,8.87,8.9295,8.808,8.8135,58988680,0
+AMZN.US,D,20111228,000000,8.825,8.8325,8.614,8.6945,73056020,0
+AMZN.US,D,20111229,000000,8.4785,8.7275,8.3485,8.693,164070180,0
+AMZN.US,D,20111230,000000,8.683,8.7585,8.6245,8.655,85605260,0
+AMZN.US,D,20120103,000000,8.7945,8.974,8.7775,8.9515,102219400,0
+AMZN.US,D,20120104,000000,8.957,9.025,8.8035,8.8755,84107480,0
+AMZN.US,D,20120105,000000,8.797,8.9125,8.7025,8.8805,76196760,0
+AMZN.US,D,20120106,000000,8.9035,9.2325,8.875,9.1305,140196780,0
+AMZN.US,D,20120109,000000,9.131,9.2185,8.85,8.928,101136840,0
+AMZN.US,D,20120110,000000,9.0595,9.12,8.855,8.967,79716040,0
+AMZN.US,D,20120111,000000,8.975,9.0385,8.9095,8.945,62055540,0
+AMZN.US,D,20120112,000000,8.971,8.9745,8.7875,8.7965,107737700,0
+AMZN.US,D,20120113,000000,8.801,8.94,8.675,8.921,95067780,0
+AMZN.US,D,20120117,000000,9.0195,9.165,8.9255,9.083,112889060,0
+AMZN.US,D,20120118,000000,9.095,9.5125,9.056,9.472,149490740,0
+AMZN.US,D,20120119,000000,9.542,9.797,9.518,9.7225,141938040,0
+AMZN.US,D,20120120,000000,9.5395,9.645,9.452,9.5465,112204840,0
+AMZN.US,D,20120123,000000,9.54,9.5865,9.2615,9.3045,91727680,0
+AMZN.US,D,20120124,000000,9.25,9.4205,9.191,9.35,93579860,0
+AMZN.US,D,20120125,000000,9.35,9.4085,9.2305,9.39,86135660,0
+AMZN.US,D,20120126,000000,9.465,9.7425,9.4365,9.666,117484840,0
+AMZN.US,D,20120127,000000,9.654,9.825,9.6165,9.7685,93182620,0
+AMZN.US,D,20120130,000000,9.684,9.75,9.5065,9.6075,108532760,0
+AMZN.US,D,20120131,000000,9.7125,9.7815,9.485,9.722,254918600,0
+AMZN.US,D,20120201,000000,8.6905,8.9975,8.6,8.973,426746460,0
+AMZN.US,D,20120202,000000,8.9975,9.097,8.84,9.086,174763120,0
+AMZN.US,D,20120203,000000,9.1355,9.395,9.0945,9.384,162440320,0
+AMZN.US,D,20120206,000000,9.325,9.326,9.146,9.157,101640720,0
+AMZN.US,D,20120207,000000,9.1225,9.247,9.103,9.2095,102076760,0
+AMZN.US,D,20120208,000000,9.2475,9.3245,9.1455,9.274,109543160,0
+AMZN.US,D,20120209,000000,9.225,9.2845,9.088,9.249,143784900,0
+AMZN.US,D,20120210,000000,9.1575,9.3815,9.126,9.277,115940200,0
+AMZN.US,D,20120213,000000,9.3585,9.625,9.284,9.5795,121442360,0
+AMZN.US,D,20120214,000000,9.532,9.6785,9.305,9.565,190644380,0
+AMZN.US,D,20120215,000000,9.577,9.577,9.163,9.2235,155951740,0
+AMZN.US,D,20120216,000000,8.8825,9.084,8.757,8.9965,251275260,0
+AMZN.US,D,20120217,000000,9.0045,9.1705,8.968,9.125,148360240,0
+AMZN.US,D,20120221,000000,9.1325,9.2375,9.029,9.113,135129720,0
+AMZN.US,D,20120222,000000,9.097,9.1495,9.0145,9.029,115728560,0
+AMZN.US,D,20120223,000000,8.9665,9.0375,8.848,8.9445,103130100,0
+AMZN.US,D,20120224,000000,8.9855,9.037,8.9185,8.9565,66235080,0
+AMZN.US,D,20120227,000000,8.889,8.9595,8.825,8.9265,74132720,0
+AMZN.US,D,20120228,000000,8.945,9.2145,8.8975,9.19,115292140,0
+AMZN.US,D,20120229,000000,9.1945,9.2,8.9505,8.9845,106030960,0
+AMZN.US,D,20120301,000000,8.9965,9.0245,8.829,9.002,98741500,0
+AMZN.US,D,20120302,000000,8.9675,9.092,8.946,8.965,73154220,0
+AMZN.US,D,20120305,000000,8.95,9.091,8.909,9.013,93677140,0
+AMZN.US,D,20120306,000000,8.934,9.175,8.902,9.0545,112243700,0
+AMZN.US,D,20120307,000000,9.1325,9.275,9.12,9.1885,75226340,0
+AMZN.US,D,20120308,000000,9.2085,9.419,9.19,9.382,84451700,0
+AMZN.US,D,20120309,000000,9.3395,9.36,9.172,9.216,90211120,0
+AMZN.US,D,20120312,000000,9.216,9.27,9.11,9.1695,51760040,0
+AMZN.US,D,20120313,000000,9.1995,9.2435,9.0385,9.2295,88085980,0
+AMZN.US,D,20120314,000000,9.1875,9.216,9.057,9.113,73994680,0
+AMZN.US,D,20120315,000000,9.101,9.2215,9.015,9.2215,83212360,0
+AMZN.US,D,20120316,000000,9.163,9.284,9.1175,9.2525,98696480,0
+AMZN.US,D,20120319,000000,9.1725,9.334,9.15,9.276,78080380,0
+AMZN.US,D,20120320,000000,9.2405,9.7205,9.144,9.6165,183346160,0
+AMZN.US,D,20120321,000000,9.625,9.714,9.563,9.5865,78553680,0
+AMZN.US,D,20120322,000000,9.527,9.703,9.513,9.62,74805580,0
+AMZN.US,D,20120323,000000,9.5945,9.81,9.59,9.752,119681880,0
+AMZN.US,D,20120326,000000,9.8135,10.1485,9.775,10.1435,152380920,0
+AMZN.US,D,20120327,000000,10.19,10.4925,10.144,10.272,191972480,0
+AMZN.US,D,20120328,000000,10.307,10.35,10.0155,10.058,124920040,0
+AMZN.US,D,20120329,000000,10.064,10.2655,10.0315,10.2305,114222500,0
+AMZN.US,D,20120330,000000,10.251,10.3425,10.0935,10.1255,88778480,0
+AMZN.US,D,20120402,000000,9.901,9.995,9.85,9.9025,128605220,0
+AMZN.US,D,20120403,000000,9.925,10.1195,9.875,9.983,100021400,0
+AMZN.US,D,20120404,000000,9.8475,9.884,9.618,9.6995,109159640,0
+AMZN.US,D,20120405,000000,9.6775,9.8015,9.6775,9.7385,49101180,0
+AMZN.US,D,20120409,000000,9.601,9.71,9.525,9.5935,55748800,0
+AMZN.US,D,20120410,000000,9.6375,9.676,9.3285,9.349,89105820,0
+AMZN.US,D,20120411,000000,9.4815,9.5985,9.3395,9.3985,86760160,0
+AMZN.US,D,20120412,000000,9.403,9.613,9.2805,9.5345,80556500,0
+AMZN.US,D,20120413,000000,9.495,9.497,9.313,9.423,68640060,0
+AMZN.US,D,20120416,000000,9.4505,9.4735,9.1825,9.275,80885420,0
+AMZN.US,D,20120417,000000,9.3605,9.502,9.3435,9.4195,56583700,0
+AMZN.US,D,20120418,000000,9.441,9.6725,9.437,9.5535,80036900,0
+AMZN.US,D,20120419,000000,9.6465,9.7275,9.4875,9.555,80055740,0
+AMZN.US,D,20120420,000000,9.617,9.674,9.49,9.499,64871900,0
+AMZN.US,D,20120423,000000,9.4495,9.4495,9.2755,9.412,69625120,0
+AMZN.US,D,20120424,000000,9.434,9.535,9.3255,9.5165,67571560,0
+AMZN.US,D,20120425,000000,9.5835,9.74,9.58,9.721,79134700,0
+AMZN.US,D,20120426,000000,9.6785,9.818,9.651,9.7995,203305420,0
+AMZN.US,D,20120427,000000,11.2415,11.4345,11.011,11.3425,442339780,0
+AMZN.US,D,20120430,000000,11.1975,11.692,11.1525,11.595,195225100,0
+AMZN.US,D,20120501,000000,11.47,11.6485,11.42,11.502,135101180,0
+AMZN.US,D,20120502,000000,11.391,11.572,11.37,11.5125,91868480,0
+AMZN.US,D,20120503,000000,11.487,11.6265,11.4015,11.4725,81147800,0
+AMZN.US,D,20120504,000000,11.39,11.486,11.187,11.1995,91729260,0
+AMZN.US,D,20120507,000000,11.118,11.3435,11.1145,11.258,66265040,0
+AMZN.US,D,20120508,000000,11.1575,11.2695,10.91,11.195,90454780,0
+AMZN.US,D,20120509,000000,11.0295,11.289,11.008,11.149,74262620,0
+AMZN.US,D,20120510,000000,11.1955,11.454,11.0975,11.3345,92965160,0
+AMZN.US,D,20120511,000000,11.2975,11.534,11.2865,11.384,83878820,0
+AMZN.US,D,20120514,000000,11.28,11.3645,11.1255,11.1465,63744240,0
+AMZN.US,D,20120515,000000,11.325,11.5305,11.15,11.2195,114292760,0
+AMZN.US,D,20120516,000000,11.25,11.4,11.125,11.203,108175600,0
+AMZN.US,D,20120517,000000,11.2525,11.3,10.9045,10.918,77146520,0
+AMZN.US,D,20120518,000000,10.9705,10.9815,10.6405,10.6925,104632140,0
+AMZN.US,D,20120521,000000,10.7015,10.999,10.641,10.9055,71594420,0
+AMZN.US,D,20120522,000000,10.9155,10.9435,10.698,10.7665,74674880,0
+AMZN.US,D,20120523,000000,10.7355,10.8775,10.559,10.864,86653240,0
+AMZN.US,D,20120524,000000,10.85,10.8795,10.635,10.762,53857480,0
+AMZN.US,D,20120525,000000,10.7495,10.799,10.611,10.6445,43427280,0
+AMZN.US,D,20120529,000000,10.715,10.8275,10.6145,10.7375,53883760,0
+AMZN.US,D,20120530,000000,10.607,10.649,10.3875,10.4615,81590080,0
+AMZN.US,D,20120531,000000,10.474,10.6895,10.3555,10.6455,98894480,0
+AMZN.US,D,20120601,000000,10.422,10.5615,10.365,10.411,79071820,0
+AMZN.US,D,20120604,000000,10.37,10.7675,10.3185,10.7285,85991420,0
+AMZN.US,D,20120605,000000,10.6925,10.843,10.558,10.6605,70877820,0
+AMZN.US,D,20120606,000000,10.726,10.92,10.726,10.882,49610600,0
+AMZN.US,D,20120607,000000,10.9825,11.0745,10.9055,10.94,70072320,0
+AMZN.US,D,20120608,000000,10.9305,10.971,10.833,10.924,57538080,0
+AMZN.US,D,20120611,000000,10.8745,11.0435,10.76,10.825,74981700,0
+AMZN.US,D,20120612,000000,10.8825,10.9,10.726,10.821,56669100,0
+AMZN.US,D,20120613,000000,10.776,10.869,10.676,10.7365,46520580,0
+AMZN.US,D,20120614,000000,10.763,10.825,10.628,10.7225,61219460,0
+AMZN.US,D,20120615,000000,10.7645,10.9665,10.723,10.9175,75724600,0
+AMZN.US,D,20120618,000000,10.864,11.188,10.8365,11.133,67426920,0
+AMZN.US,D,20120619,000000,11.163,11.26,11.083,11.2015,54330380,0
+AMZN.US,D,20120620,000000,11.2255,11.237,11.042,11.151,48886640,0
+AMZN.US,D,20120621,000000,11.192,11.3015,11.026,11.0285,56862600,0
+AMZN.US,D,20120622,000000,11.0915,11.1255,10.9675,11.108,43755260,0
+AMZN.US,D,20120625,000000,11.015,11.0795,10.9,11.0035,44335480,0
+AMZN.US,D,20120626,000000,11.0725,11.3195,11.0725,11.2805,75081600,0
+AMZN.US,D,20120627,000000,11.2505,11.375,11.165,11.281,55904600,0
+AMZN.US,D,20120628,000000,11.196,11.231,10.9375,11.0655,59906760,0
+AMZN.US,D,20120629,000000,11.235,11.4175,11.1855,11.4175,72296880,0
+AMZN.US,D,20120702,000000,11.465,11.467,11.317,11.466,46614600,0
+AMZN.US,D,20120703,000000,11.457,11.4765,11.3795,11.4765,26719040,0
+AMZN.US,D,20120705,000000,11.431,11.525,11.3265,11.353,53661400,0
+AMZN.US,D,20120706,000000,11.3175,11.445,11.209,11.2525,64062600,0
+AMZN.US,D,20120709,000000,11.25,11.3,11.1725,11.2525,38439580,0
+AMZN.US,D,20120710,000000,11.3125,11.357,10.914,10.975,59631980,0
+AMZN.US,D,20120711,000000,10.9475,11.087,10.767,10.9185,54694960,0
+AMZN.US,D,20120712,000000,10.8305,10.865,10.6305,10.768,52342800,0
+AMZN.US,D,20120713,000000,10.7815,10.9655,10.694,10.9195,44444580,0
+AMZN.US,D,20120716,000000,10.83,10.9155,10.723,10.8005,40086000,0
+AMZN.US,D,20120717,000000,10.8725,10.897,10.698,10.8465,39739080,0
+AMZN.US,D,20120718,000000,10.8075,10.9335,10.7855,10.8735,41888380,0
+AMZN.US,D,20120719,000000,11.0365,11.375,11.0345,11.3085,109027040,0
+AMZN.US,D,20120720,000000,11.268,11.4695,11.2645,11.4145,83398660,0
+AMZN.US,D,20120723,000000,11.236,11.329,11.077,11.3005,110301160,0
+AMZN.US,D,20120724,000000,11.3135,11.3305,11.0615,11.152,100303200,0
+AMZN.US,D,20120725,000000,11.1,11.125,10.7955,10.8525,72958540,0
+AMZN.US,D,20120726,000000,11,11.0725,10.7475,11.0005,138430380,0
+AMZN.US,D,20120727,000000,11.2625,11.917,11.225,11.866,226277300,0
+AMZN.US,D,20120730,000000,11.85,12.037,11.7035,11.8045,74727300,0
+AMZN.US,D,20120731,000000,11.755,11.815,11.5805,11.665,69078660,0
+AMZN.US,D,20120801,000000,11.707,11.719,11.535,11.6045,50874860,0
+AMZN.US,D,20120802,000000,11.5275,11.717,11.433,11.5405,60966620,0
+AMZN.US,D,20120803,000000,11.7005,11.8245,11.6515,11.7485,56504320,0
+AMZN.US,D,20120806,000000,11.778,11.787,11.6905,11.6995,36873720,0
+AMZN.US,D,20120807,000000,11.7065,11.9,11.6625,11.828,41164560,0
+AMZN.US,D,20120808,000000,11.7645,11.8225,11.6795,11.719,30684560,0
+AMZN.US,D,20120809,000000,11.6965,11.7995,11.675,11.703,30969040,0
+AMZN.US,D,20120810,000000,11.654,11.7425,11.5715,11.6375,37050060,0
+AMZN.US,D,20120813,000000,11.6115,11.7185,11.55,11.622,39945560,0
+AMZN.US,D,20120814,000000,11.7355,11.836,11.631,11.6595,55019960,0
+AMZN.US,D,20120815,000000,11.613,11.907,11.6125,11.871,65305380,0
+AMZN.US,D,20120816,000000,11.886,12.1415,11.81,12.0775,86240240,0
+AMZN.US,D,20120817,000000,12.03,12.1675,12.0235,12.0585,61715800,0
+AMZN.US,D,20120820,000000,12.0685,12.0825,11.91,12.0175,37799840,0
+AMZN.US,D,20120821,000000,12.044,12.1925,11.9275,11.9725,51429340,0
+AMZN.US,D,20120822,000000,11.97,12.245,11.94,12.155,49473720,0
+AMZN.US,D,20120823,000000,12.107,12.174,11.951,12.06,49076200,0
+AMZN.US,D,20120824,000000,12.084,12.3435,12.068,12.287,73987940,0
+AMZN.US,D,20120827,000000,12.2895,12.375,12.156,12.196,58593520,0
+AMZN.US,D,20120828,000000,12.1985,12.339,12.15,12.3055,54844640,0
+AMZN.US,D,20120829,000000,12.339,12.3805,12.2295,12.356,35452080,0
+AMZN.US,D,20120830,000000,12.3495,12.5,12.2625,12.311,72951520,0
+AMZN.US,D,20120831,000000,12.4035,12.4725,12.275,12.4135,66949160,0
+AMZN.US,D,20120904,000000,12.4135,12.55,12.233,12.394,79027320,0
+AMZN.US,D,20120905,000000,12.3805,12.4305,12.265,12.311,53060920,0
+AMZN.US,D,20120906,000000,12.4115,12.635,12.36,12.569,107229040,0
+AMZN.US,D,20120907,000000,12.6925,12.971,12.676,12.957,100615520,0
+AMZN.US,D,20120910,000000,12.95,13,12.841,12.8545,51344420,0
+AMZN.US,D,20120911,000000,12.88,12.88,12.713,12.7835,50495900,0
+AMZN.US,D,20120912,000000,12.825,12.889,12.675,12.7815,45462300,0
+AMZN.US,D,20120913,000000,12.747,13.1,12.69,13.012,70511100,0
+AMZN.US,D,20120914,000000,13.07,13.2055,12.9885,13.0635,73323860,0
+AMZN.US,D,20120917,000000,13.0625,13.0625,12.85,12.9,46124000,0
+AMZN.US,D,20120918,000000,12.924,13.025,12.85,12.9375,44309020,0
+AMZN.US,D,20120919,000000,12.9725,13.142,12.9265,13.084,52744280,0
+AMZN.US,D,20120920,000000,13.0015,13.0435,12.9,13.0405,58270880,0
+AMZN.US,D,20120921,000000,13.087,13.1,12.837,12.8735,121193680,0
+AMZN.US,D,20120924,000000,12.761,12.78,12.65,12.74,54195180,0
+AMZN.US,D,20120925,000000,12.8165,12.9475,12.5515,12.623,88114500,0
+AMZN.US,D,20120926,000000,12.62,12.7305,12.4115,12.4835,58416840,0
+AMZN.US,D,20120927,000000,12.527,12.87,12.526,12.8295,67946220,0
+AMZN.US,D,20120928,000000,12.807,12.85,12.66,12.716,49130200,0
+AMZN.US,D,20121001,000000,12.77,12.808,12.5245,12.6005,51624040,0
+AMZN.US,D,20121002,000000,12.64,12.6575,12.4515,12.53,43915340,0
+AMZN.US,D,20121003,000000,12.5605,12.805,12.478,12.796,54922520,0
+AMZN.US,D,20121004,000000,12.8005,13.076,12.7935,13.0235,54217040,0
+AMZN.US,D,20121005,000000,13.06,13.095,12.8745,12.9255,56133240,0
+AMZN.US,D,20121008,000000,12.8835,12.99,12.778,12.953,35247680,0
+AMZN.US,D,20121009,000000,12.9335,12.9675,12.5365,12.548,69900620,0
+AMZN.US,D,20121010,000000,12.6,12.623,12.2005,12.2495,78970720,0
+AMZN.US,D,20121011,000000,12.4,12.465,12.0945,12.211,68955560,0
+AMZN.US,D,20121012,000000,12.1615,12.273,12.0955,12.118,44064020,0
+AMZN.US,D,20121015,000000,12.1425,12.239,11.9255,12.209,59196020,0
+AMZN.US,D,20121016,000000,12.2435,12.2885,12.104,12.197,44082860,0
+AMZN.US,D,20121017,000000,12.1685,12.44,12.165,12.3745,66052360,0
+AMZN.US,D,20121018,000000,12.3885,12.5455,12.135,12.2425,106114840,0
+AMZN.US,D,20121019,000000,12.258,12.341,11.947,12,87917680,0
+AMZN.US,D,20121022,000000,11.9405,11.9475,11.616,11.689,89996760,0
+AMZN.US,D,20121023,000000,11.5525,11.825,11.5005,11.7155,88637240,0
+AMZN.US,D,20121024,000000,11.794,11.797,11.3975,11.4245,73585640,0
+AMZN.US,D,20121025,000000,11.546,11.546,11.146,11.146,134627960,0
+AMZN.US,D,20121026,000000,11.43,11.9355,11.3345,11.912,227251980,0
+AMZN.US,D,20121031,000000,11.816,11.935,11.525,11.6445,95957520,0
+AMZN.US,D,20121101,000000,11.7115,11.7275,11.567,11.607,78119940,0
+AMZN.US,D,20121102,000000,11.7005,11.87,11.6055,11.621,67496940,0
+AMZN.US,D,20121105,000000,11.602,11.7415,11.5055,11.7165,36924820,0
+AMZN.US,D,20121106,000000,11.7705,11.8875,11.7225,11.878,53225580,0
+AMZN.US,D,20121107,000000,11.7825,11.783,11.471,11.603,72507400,0
+AMZN.US,D,20121108,000000,11.611,11.6725,11.355,11.3675,59667840,0
+AMZN.US,D,20121109,000000,11.3215,11.5485,11.23,11.3155,61849140,0
+AMZN.US,D,20121112,000000,11.3295,11.461,11.2705,11.3235,42588100,0
+AMZN.US,D,20121113,000000,11.255,11.395,11.2355,11.33,52595940,0
+AMZN.US,D,20121114,000000,11.325,11.3705,11.1255,11.1475,60681680,0
+AMZN.US,D,20121115,000000,11.115,11.258,10.909,11.03,68092440,0
+AMZN.US,D,20121116,000000,11.0655,11.3125,10.932,11.2615,87070000,0
+AMZN.US,D,20121119,000000,11.416,11.625,11.3725,11.4855,71832420,0
+AMZN.US,D,20121120,000000,11.5,11.691,11.475,11.689,55448060,0
+AMZN.US,D,20121121,000000,11.692,11.9335,11.6375,11.9015,59185880,0
+AMZN.US,D,20121123,000000,11.9945,12,11.824,11.994,35534880,0
+AMZN.US,D,20121126,000000,12.0165,12.216,11.9,12.181,83575940,0
+AMZN.US,D,20121127,000000,12.161,12.2835,12.077,12.17,60969520,0
+AMZN.US,D,20121128,000000,12.1225,12.3615,12.075,12.3555,54867920,0
+AMZN.US,D,20121129,000000,12.4025,12.624,12.375,12.5635,106265540,0
+AMZN.US,D,20121130,000000,12.519,12.6325,12.4135,12.6025,75948320,0
+AMZN.US,D,20121203,000000,12.6265,12.708,12.5,12.5165,59813860,0
+AMZN.US,D,20121204,000000,12.5065,12.65,12.433,12.6245,62323440,0
+AMZN.US,D,20121205,000000,12.622,12.7775,12.519,12.698,57053740,0
+AMZN.US,D,20121206,000000,12.65,12.7585,12.5755,12.6685,71156440,0
+AMZN.US,D,20121207,000000,12.7065,12.7605,12.6005,12.6635,43407200,0
+AMZN.US,D,20121210,000000,12.655,12.739,12.365,12.3885,70094140,0
+AMZN.US,D,20121211,000000,12.4155,12.674,12.3325,12.5345,83692360,0
+AMZN.US,D,20121212,000000,12.5535,12.718,12.503,12.588,52562460,0
+AMZN.US,D,20121213,000000,12.5555,12.727,12.501,12.5625,49229920,0
+AMZN.US,D,20121214,000000,12.5055,12.595,12.3895,12.4595,50539760,0
+AMZN.US,D,20121217,000000,12.4905,12.7,12.463,12.693,45538680,0
+AMZN.US,D,20121218,000000,12.7285,13.1555,12.7285,13.02,99220220,0
+AMZN.US,D,20121219,000000,13.065,13.0835,12.884,12.8995,46014420,0
+AMZN.US,D,20121220,000000,12.916,13.1205,12.827,13.075,51691900,0
+AMZN.US,D,20121221,000000,12.88,12.919,12.787,12.846,94090040,0
+AMZN.US,D,20121224,000000,12.865,12.975,12.848,12.931,19728700,0
+AMZN.US,D,20121226,000000,12.8575,12.871,12.402,12.4315,83054840,0
+AMZN.US,D,20121227,000000,12.414,12.4675,12.143,12.4155,72801640,0
+AMZN.US,D,20121228,000000,12.2925,12.372,12.2525,12.259,37249960,0
+AMZN.US,D,20121231,000000,12.1875,12.6205,12.1375,12.5435,68379140,0
+AMZN.US,D,20130102,000000,12.802,12.905,12.663,12.8655,65421580,0
+AMZN.US,D,20130103,000000,12.8595,13.044,12.8185,12.924,55021220,0
+AMZN.US,D,20130104,000000,12.879,12.99,12.8325,12.9575,37494220,0
+AMZN.US,D,20130107,000000,13.1485,13.4865,13.1335,13.423,98205480,0
+AMZN.US,D,20130108,000000,13.3535,13.449,13.1785,13.319,60241120,0
+AMZN.US,D,20130109,000000,13.4085,13.475,13.27,13.3175,45313820,0
+AMZN.US,D,20130110,000000,13.427,13.437,13.115,13.267,57291960,0
+AMZN.US,D,20130111,000000,13.2535,13.4215,13.2055,13.397,48265280,0
+AMZN.US,D,20130114,000000,13.4,13.713,13.377,13.6365,85276140,0
+AMZN.US,D,20130115,000000,13.534,13.6365,13.465,13.595,46543080,0
+AMZN.US,D,20130116,000000,13.5265,13.562,13.3915,13.4465,41321840,0
+AMZN.US,D,20130117,000000,13.575,13.5985,13.4605,13.524,37697660,0
+AMZN.US,D,20130118,000000,13.5445,13.725,13.48,13.606,58883960,0
+AMZN.US,D,20130122,000000,13.581,13.605,13.4615,13.5095,42779240,0
+AMZN.US,D,20130123,000000,13.5285,13.5545,13.3325,13.4055,50191940,0
+AMZN.US,D,20130124,000000,13.4685,13.8325,13.4685,13.681,68296920,0
+AMZN.US,D,20130125,000000,13.75,14.236,13.72,14.1995,99424680,0
+AMZN.US,D,20130128,000000,14.189,14.224,13.72,13.802,86432420,0
+AMZN.US,D,20130129,000000,13.7675,13.773,12.9175,13.0175,202583860,0
+AMZN.US,D,20130130,000000,14.15,14.21,13.3555,13.638,261576100,0
+AMZN.US,D,20130131,000000,13.552,13.797,13.185,13.275,135451840,0
+AMZN.US,D,20130201,000000,13.416,13.4465,13.14,13.25,122314620,0
+AMZN.US,D,20130204,000000,13.139,13.234,12.9535,12.999,74475860,0
+AMZN.US,D,20130205,000000,13.1,13.4015,13.073,13.3445,80260600,0
+AMZN.US,D,20130206,000000,13.258,13.3445,13.0555,13.111,55410120,0
+AMZN.US,D,20130207,000000,13.205,13.205,12.7555,13.0115,79522300,0
+AMZN.US,D,20130208,000000,13.07,13.2625,13.0275,13.0975,77583560,0
+AMZN.US,D,20130211,000000,13.16,13.1625,12.83,12.8605,68078060,0
+AMZN.US,D,20130212,000000,12.9595,13.008,12.85,12.935,58872300,0
+AMZN.US,D,20130213,000000,13.0765,13.498,13.015,13.4735,105903140,0
+AMZN.US,D,20130214,000000,13.3705,13.5325,13.27,13.462,69263600,0
+AMZN.US,D,20130215,000000,13.383,13.446,13.1555,13.2545,79617840,0
+AMZN.US,D,20130219,000000,13.2955,13.5055,13.225,13.4875,57100040,0
+AMZN.US,D,20130220,000000,13.51,13.715,13.3185,13.3205,70613120,0
+AMZN.US,D,20130221,000000,13.256,13.474,13.1625,13.297,72747900,0
+AMZN.US,D,20130222,000000,13.331,13.3555,13.0805,13.271,62494040,0
+AMZN.US,D,20130225,000000,13.347,13.4345,12.9825,12.9935,60650180,0
+AMZN.US,D,20130226,000000,13.0445,13.102,12.7865,12.968,66971200,0
+AMZN.US,D,20130227,000000,12.97,13.2915,12.843,13.1625,58160200,0
+AMZN.US,D,20130228,000000,13.0905,13.35,13.0315,13.2135,53346980,0
+AMZN.US,D,20130301,000000,13.1635,13.33,13.052,13.287,59139280,0
+AMZN.US,D,20130304,000000,13.268,13.665,13.207,13.6555,69087880,0
+AMZN.US,D,20130305,000000,13.7,13.834,13.4995,13.7795,73743660,0
+AMZN.US,D,20130306,000000,13.788,13.8245,13.5915,13.6895,41013040,0
+AMZN.US,D,20130307,000000,13.705,13.74,13.5925,13.694,38779740,0
+AMZN.US,D,20130308,000000,13.75,13.772,13.575,13.7095,37600340,0
+AMZN.US,D,20130311,000000,13.6715,13.6995,13.52,13.562,38101520,0
+AMZN.US,D,20130312,000000,13.55,13.87,13.518,13.7065,64937120,0
+AMZN.US,D,20130313,000000,13.7675,13.825,13.632,13.755,37684000,0
+AMZN.US,D,20130314,000000,13.4835,13.5,13.1765,13.287,104546100,0
+AMZN.US,D,20130315,000000,13.249,13.363,13.0025,13.091,97329440,0
+AMZN.US,D,20130318,000000,12.965,13.0745,12.856,12.8945,54429920,0
+AMZN.US,D,20130319,000000,12.92,12.975,12.631,12.8205,74791320,0
+AMZN.US,D,20130320,000000,12.9025,12.988,12.7275,12.864,54779400,0
+AMZN.US,D,20130321,000000,12.8045,12.85,12.634,12.6695,56128920,0
+AMZN.US,D,20130322,000000,12.7275,12.8885,12.6035,12.8875,62525980,0
+AMZN.US,D,20130325,000000,12.926,12.9715,12.725,12.801,50301160,0
+AMZN.US,D,20130326,000000,12.8525,13.074,12.814,13.0155,48423200,0
+AMZN.US,D,20130327,000000,12.933,13.2965,12.895,13.265,57498480,0
+AMZN.US,D,20130328,000000,13.291,13.369,13.203,13.3245,49477140,0
+AMZN.US,D,20130401,000000,13.349,13.37,13.0505,13.0805,50496500,0
+AMZN.US,D,20130402,000000,13.12,13.2945,13.0275,13.166,52620760,0
+AMZN.US,D,20130403,000000,13.106,13.1835,12.8875,12.9515,48275680,0
+AMZN.US,D,20130404,000000,12.9615,13.0205,12.806,12.954,39287540,0
+AMZN.US,D,20130405,000000,12.786,12.809,12.6835,12.774,51151140,0
+AMZN.US,D,20130408,000000,12.796,12.984,12.7815,12.9475,45920460,0
+AMZN.US,D,20130409,000000,12.9425,13.1305,12.85,13.057,43142140,0
+AMZN.US,D,20130410,000000,13.089,13.299,12.966,13.2385,46448140,0
+AMZN.US,D,20130411,000000,13.237,13.5485,13.237,13.4925,61809320,0
+AMZN.US,D,20130412,000000,13.506,13.6635,13.351,13.6435,57363300,0
+AMZN.US,D,20130415,000000,13.554,13.756,13.355,13.386,66518380,0
+AMZN.US,D,20130416,000000,13.4655,13.64,13.403,13.617,42742360,0
+AMZN.US,D,20130417,000000,13.54,13.5425,13.2125,13.37,62701820,0
+AMZN.US,D,20130418,000000,13.3385,13.3495,12.83,12.971,62751020,0
+AMZN.US,D,20130419,000000,12.908,13.144,12.875,13.016,52053400,0
+AMZN.US,D,20130422,000000,12.9675,13.23,12.9015,13.1775,42381420,0
+AMZN.US,D,20130423,000000,13.225,13.4935,13.225,13.445,45431880,0
+AMZN.US,D,20130424,000000,13.475,13.5735,13.3405,13.439,37096420,0
+AMZN.US,D,20130425,000000,13.588,13.79,13.525,13.735,122005000,0
+AMZN.US,D,20130426,000000,13.4985,13.601,12.6405,12.7405,280624540,0
+AMZN.US,D,20130429,000000,12.745,12.8505,12.4575,12.487,142371160,0
+AMZN.US,D,20130430,000000,12.4685,12.734,12.428,12.6905,84977800,0
+AMZN.US,D,20130501,000000,12.695,12.71,12.2875,12.4115,87836040,0
+AMZN.US,D,20130502,000000,12.447,12.6465,12.289,12.6275,78721400,0
+AMZN.US,D,20130503,000000,12.804,12.9625,12.735,12.9025,70291480,0
+AMZN.US,D,20130506,000000,12.9045,12.975,12.671,12.786,46967380,0
+AMZN.US,D,20130507,000000,12.8155,12.987,12.6455,12.8865,62679380,0
+AMZN.US,D,20130508,000000,12.8435,13.015,12.7665,12.934,53539720,0
+AMZN.US,D,20130509,000000,12.9365,13.1775,12.844,13.008,55385100,0
+AMZN.US,D,20130510,000000,13.044,13.1825,13.0105,13.1815,62904380,0
+AMZN.US,D,20130513,000000,13.1385,13.294,13.1,13.2255,42989960,0
+AMZN.US,D,20130514,000000,13.225,13.47,13.2015,13.4165,54007480,0
+AMZN.US,D,20130515,000000,13.3535,13.4525,13.228,13.328,54409780,0
+AMZN.US,D,20130516,000000,13.298,13.4215,13.1925,13.206,32869360,0
+AMZN.US,D,20130517,000000,13.2915,13.499,13.25,13.495,50545420,0
+AMZN.US,D,20130520,000000,13.45,13.5895,13.325,13.3815,44178680,0
+AMZN.US,D,20130521,000000,13.437,13.5385,13.383,13.443,34829320,0
+AMZN.US,D,20130522,000000,13.3695,13.3795,13.04,13.148,66651940,0
+AMZN.US,D,20130523,000000,13.0245,13.1585,12.9795,13.09,40156220,0
+AMZN.US,D,20130524,000000,12.9925,13.0965,12.917,13.087,33925800,0
+AMZN.US,D,20130528,000000,13.324,13.555,13.3,13.3645,69419920,0
+AMZN.US,D,20130529,000000,13.273,13.4125,13.242,13.2765,38069800,0
+AMZN.US,D,20130530,000000,13.2855,13.4285,13.2805,13.3415,33349380,0
+AMZN.US,D,20130531,000000,13.3,13.5955,13.297,13.46,67487780,0
+AMZN.US,D,20130603,000000,13.448,13.4555,13.1475,13.344,50895600,0
+AMZN.US,D,20130604,000000,13.35,13.444,13.151,13.285,41767440,0
+AMZN.US,D,20130605,000000,13.2905,13.583,13.251,13.3585,70247100,0
+AMZN.US,D,20130606,000000,13.3875,13.525,13.2105,13.3915,49525360,0
+AMZN.US,D,20130607,000000,13.487,14.005,13.4565,13.8435,92650780,0
+AMZN.US,D,20130610,000000,13.834,14.1235,13.762,14.0535,61731100,0
+AMZN.US,D,20130611,000000,13.8,13.9205,13.712,13.739,61954900,0
+AMZN.US,D,20130612,000000,13.83,13.84,13.5225,13.5835,44765660,0
+AMZN.US,D,20130613,000000,13.575,13.84,13.5145,13.7895,53028300,0
+AMZN.US,D,20130614,000000,13.75,13.8535,13.672,13.6995,43014860,0
+AMZN.US,D,20130617,000000,13.8175,14.01,13.7825,13.903,57711600,0
+AMZN.US,D,20130618,000000,13.954,14.1455,13.9055,14.088,42929100,0
+AMZN.US,D,20130619,000000,14.063,14.167,13.8935,13.908,56549160,0
+AMZN.US,D,20130620,000000,13.757,13.93,13.6195,13.672,59693460,0
+AMZN.US,D,20130621,000000,13.7285,13.792,13.4895,13.668,84041160,0
+AMZN.US,D,20130624,000000,13.5645,13.658,13.25,13.5305,77299360,0
+AMZN.US,D,20130625,000000,13.615,13.6735,13.45,13.6045,48992200,0
+AMZN.US,D,20130626,000000,13.699,13.899,13.675,13.8785,60588320,0
+AMZN.US,D,20130627,000000,13.959,14.01,13.727,13.8775,50408440,0
+AMZN.US,D,20130628,000000,13.8095,13.9915,13.8095,13.8845,63865240,0
+AMZN.US,D,20130701,000000,13.95,14.1645,13.858,14.105,57783300,0
+AMZN.US,D,20130702,000000,14.052,14.329,14.0295,14.1865,64764360,0
+AMZN.US,D,20130703,000000,14.1245,14.27,14.1,14.2015,27604100,0
+AMZN.US,D,20130705,000000,14.25,14.319,14.1035,14.294,39709460,0
+AMZN.US,D,20130708,000000,14.321,14.5835,14.307,14.5295,60941940,0
+AMZN.US,D,20130709,000000,14.55,14.6285,14.4005,14.5765,55496320,0
+AMZN.US,D,20130710,000000,14.5705,14.667,14.47,14.6165,36568440,0
+AMZN.US,D,20130711,000000,14.7495,15.0345,14.605,14.983,80148020,0
+AMZN.US,D,20130712,000000,14.9345,15.3775,14.925,15.3775,90816160,0
+AMZN.US,D,20130715,000000,15.3635,15.3995,15.2175,15.3285,44911740,0
+AMZN.US,D,20130716,000000,15.365,15.4695,15.2755,15.3435,53204400,0
+AMZN.US,D,20130717,000000,15.3485,15.44,15.2845,15.4345,40600620,0
+AMZN.US,D,20130718,000000,15.3135,15.317,15.0935,15.2055,61285180,0
+AMZN.US,D,20130719,000000,15.2195,15.2895,15.0955,15.2615,59460820,0
+AMZN.US,D,20130722,000000,15.4625,15.4625,15.1,15.174,50413260,0
+AMZN.US,D,20130723,000000,15.158,15.253,15.028,15.053,39990480,0
+AMZN.US,D,20130724,000000,15.151,15.192,14.902,14.947,40034740,0
+AMZN.US,D,20130725,000000,14.95,15.225,14.8375,15.17,109486820,0
+AMZN.US,D,20130726,000000,14.9775,15.681,14.7775,15.6005,176365460,0
+AMZN.US,D,20130729,000000,15.5535,15.65,15.295,15.305,64260300,0
+AMZN.US,D,20130730,000000,15.386,15.489,15.0785,15.1205,61075500,0
+AMZN.US,D,20130731,000000,15.1955,15.2575,15.05,15.061,37826280,0
+AMZN.US,D,20130801,000000,15.154,15.3105,14.945,15.2785,59418400,0
+AMZN.US,D,20130802,000000,15.2315,15.2665,15.075,15.2105,50162920,0
+AMZN.US,D,20130805,000000,15.17,15.181,14.915,15.0495,44663160,0
+AMZN.US,D,20130806,000000,15.0255,15.068,14.876,15.0375,36979020,0
+AMZN.US,D,20130807,000000,15.0075,15.0495,14.8075,14.8455,39262200,0
+AMZN.US,D,20130808,000000,14.926,14.926,14.6275,14.787,46885600,0
+AMZN.US,D,20130809,000000,14.784,14.9635,14.715,14.863,39007720,0
+AMZN.US,D,20130812,000000,14.7895,14.954,14.763,14.8345,30090500,0
+AMZN.US,D,20130813,000000,14.794,14.8185,14.5335,14.6985,47010040,0
+AMZN.US,D,20130814,000000,14.7145,14.7145,14.527,14.567,28305520,0
+AMZN.US,D,20130815,000000,14.441,14.465,14.2575,14.3235,45227860,0
+AMZN.US,D,20130816,000000,14.3275,14.4165,14.225,14.241,48457120,0
+AMZN.US,D,20130819,000000,14.2595,14.478,14.174,14.2785,49548580,0
+AMZN.US,D,20130820,000000,14.294,14.476,14.287,14.3545,31721200,0
+AMZN.US,D,20130821,000000,14.2545,14.425,14.1915,14.2285,36306920,0
+AMZN.US,D,20130822,000000,14.24,14.4935,14.24,14.4865,28453440,0
+AMZN.US,D,20130823,000000,14.5605,14.575,14.395,14.5005,39359700,0
+AMZN.US,D,20130826,000000,14.5215,14.5525,14.281,14.3105,34358260,0
+AMZN.US,D,20130827,000000,14.1935,14.264,13.987,14.0465,49517820,0
+AMZN.US,D,20130828,000000,14.0035,14.15,13.9665,14.079,29149220,0
+AMZN.US,D,20130829,000000,14.0725,14.299,14,14.199,31328280,0
+AMZN.US,D,20130830,000000,14.2295,14.2435,14,14.049,30692120,0
+AMZN.US,D,20130903,000000,14.2365,14.5695,14.2085,14.44,57968440,0
+AMZN.US,D,20130904,000000,14.4165,14.7615,14.379,14.682,48787020,0
+AMZN.US,D,20130905,000000,14.6815,14.85,14.6355,14.705,36395800,0
+AMZN.US,D,20130906,000000,14.7665,14.944,14.54,14.793,45839460,0
+AMZN.US,D,20130909,000000,14.861,14.998,14.83,14.9855,32922880,0
+AMZN.US,D,20130910,000000,15.043,15.05,14.861,15.018,35597740,0
+AMZN.US,D,20130911,000000,14.9455,15.093,14.892,14.982,34879000,0
+AMZN.US,D,20130912,000000,14.9695,15.1,14.883,14.943,32123860,0
+AMZN.US,D,20130913,000000,15.007,15.011,14.81,14.896,27012900,0
+AMZN.US,D,20130916,000000,14.991,15.05,14.763,14.803,36361420,0
+AMZN.US,D,20130917,000000,14.8815,15.2325,14.8005,15.2085,45943120,0
+AMZN.US,D,20130918,000000,15.203,15.637,15.1455,15.6015,58926760,0
+AMZN.US,D,20130919,000000,15.6885,15.727,15.552,15.603,47018920,0
+AMZN.US,D,20130920,000000,15.627,16.0285,15.6205,15.817,106112060,0
+AMZN.US,D,20130923,000000,15.709,15.795,15.4385,15.5745,37699940,0
+AMZN.US,D,20130924,000000,15.6215,15.904,15.564,15.7065,40229620,0
+AMZN.US,D,20130925,000000,15.7265,15.8355,15.5375,15.6325,40174000,0
+AMZN.US,D,20130926,000000,15.695,15.9685,15.663,15.906,39814000,0
+AMZN.US,D,20130927,000000,15.846,15.8605,15.6675,15.8005,33158000,0
+AMZN.US,D,20130930,000000,15.6705,15.7655,15.553,15.632,32506000,0
+AMZN.US,D,20131001,000000,15.711,16.05,15.6825,16.0475,47966000,0
+AMZN.US,D,20131002,000000,15.902,16.0865,15.876,16.0255,44366000,0
+AMZN.US,D,20131003,000000,16.0195,16.146,15.651,15.738,53586800,0
+AMZN.US,D,20131004,000000,15.787,15.96,15.631,15.952,36298000,0
+AMZN.US,D,20131007,000000,15.762,15.767,15.487,15.5015,41697000,0
+AMZN.US,D,20131008,000000,15.575,15.5775,15.0135,15.1615,63401460,0
+AMZN.US,D,20131009,000000,15.171,15.175,14.825,14.9115,65032240,0
+AMZN.US,D,20131010,000000,15.2325,15.335,15.1295,15.2585,51123800,0
+AMZN.US,D,20131011,000000,15.2385,15.5465,15.192,15.5445,43245360,0
+AMZN.US,D,20131014,000000,15.461,15.582,15.35,15.535,38778000,0
+AMZN.US,D,20131015,000000,15.496,15.5395,15.263,15.32,45222000,0
+AMZN.US,D,20131016,000000,15.419,15.54,15.2775,15.5245,43565240,0
+AMZN.US,D,20131017,000000,15.35,15.55,15.262,15.5385,52903200,0
+AMZN.US,D,20131018,000000,15.9695,16.5945,15.8375,16.4465,119388000,0
+AMZN.US,D,20131021,000000,16.4945,16.5,16.19,16.322,50515540,0
+AMZN.US,D,20131022,000000,16.386,16.8555,16.284,16.627,78832560,0
+AMZN.US,D,20131023,000000,16.542,16.586,16.203,16.338,56335520,0
+AMZN.US,D,20131024,000000,16.482,16.6325,16.3375,16.6105,116641120,0
+AMZN.US,D,20131025,000000,17.93,18.42,17.631,18.1695,240786300,0
+AMZN.US,D,20131028,000000,17.996,18.1375,17.86,17.908,72703720,0
+AMZN.US,D,20131029,000000,17.948,18.1445,17.8145,18.135,43813480,0
+AMZN.US,D,20131030,000000,18.1305,18.25,17.9325,18.054,90082680,0
+AMZN.US,D,20131031,000000,18.0945,18.3,17.95,18.2015,49338740,0
+AMZN.US,D,20131101,000000,18.257,18.2885,17.805,17.95,66642000,0
+AMZN.US,D,20131104,000000,18.006,18.05,17.72,17.937,38809920,0
+AMZN.US,D,20131105,000000,17.839,18.0085,17.742,17.9445,40140000,0
+AMZN.US,D,20131106,000000,18.0225,18.1435,17.725,17.809,45747540,0
+AMZN.US,D,20131107,000000,17.793,17.895,17.094,17.178,84989920,0
+AMZN.US,D,20131108,000000,17.2975,17.5525,17.202,17.5155,52998240,0
+AMZN.US,D,20131111,000000,17.5295,17.7685,17.403,17.719,45241380,0
+AMZN.US,D,20131112,000000,17.6495,17.774,17.364,17.4765,46876000,0
+AMZN.US,D,20131113,000000,17.37,17.811,17.284,17.811,55486720,0
+AMZN.US,D,20131114,000000,17.8695,18.447,17.8215,18.37,83273160,0
+AMZN.US,D,20131115,000000,18.3815,18.645,18.2775,18.4585,89854000,0
+AMZN.US,D,20131118,000000,18.531,18.6745,18.2335,18.309,54764000,0
+AMZN.US,D,20131119,000000,18.291,18.439,18.125,18.247,38056940,0
+AMZN.US,D,20131120,000000,18.378,18.378,18.0225,18.1285,35446500,0
+AMZN.US,D,20131121,000000,18.2005,18.4625,18.165,18.446,39312000,0
+AMZN.US,D,20131122,000000,18.5,18.725,18.3155,18.6155,59344480,0
+AMZN.US,D,20131125,000000,18.691,18.8895,18.659,18.832,59444000,0
+AMZN.US,D,20131126,000000,18.8805,19.125,18.741,19.0685,54609960,0
+AMZN.US,D,20131127,000000,19.175,19.35,19.1305,19.3355,45380000,0
+AMZN.US,D,20131129,000000,19.455,19.705,19.431,19.681,48119700,0
+AMZN.US,D,20131202,000000,19.95,19.95,19.455,19.615,94296000,0
+AMZN.US,D,20131203,000000,19.5055,19.5475,19.155,19.233,74078800,0
+AMZN.US,D,20131204,000000,19.163,19.4845,19.0745,19.298,47114000,0
+AMZN.US,D,20131205,000000,19.3075,19.3325,19.0685,19.2245,38128000,0
+AMZN.US,D,20131206,000000,19.4175,19.4175,19.1915,19.3475,39734620,0
+AMZN.US,D,20131209,000000,19.4095,19.4105,19.1285,19.2445,55282960,0
+AMZN.US,D,20131210,000000,19.187,19.453,19.151,19.389,54796640,0
+AMZN.US,D,20131211,000000,19.3855,19.449,19.1,19.1095,48992300,0
+AMZN.US,D,20131212,000000,19.063,19.25,18.975,19.0625,42468520,0
+AMZN.US,D,20131213,000000,19.266,19.471,19.19,19.212,60499080,0
+AMZN.US,D,20131216,000000,19.2515,19.585,19.25,19.4485,45137360,0
+AMZN.US,D,20131217,000000,19.55,19.568,19.325,19.3825,46946700,0
+AMZN.US,D,20131218,000000,19.4615,19.815,19.155,19.798,69824020,0
+AMZN.US,D,20131219,000000,19.7135,19.8645,19.63,19.7595,48581960,0
+AMZN.US,D,20131220,000000,19.8275,20.236,19.789,20.11,100753640,0
+AMZN.US,D,20131223,000000,20.1845,20.25,19.96,20.146,53190100,0
+AMZN.US,D,20131224,000000,20.126,20.186,19.8185,19.96,27607460,0
+AMZN.US,D,20131226,000000,20.0895,20.226,19.8405,20.2195,37382800,0
+AMZN.US,D,20131227,000000,20.2325,20.2815,19.8125,19.904,39742120,0
+AMZN.US,D,20131230,000000,19.9705,19.996,19.6225,19.6685,49738100,0
+AMZN.US,D,20131231,000000,19.729,19.9415,19.69,19.9395,39930140,0
+AMZN.US,D,20140102,000000,19.94,19.968,19.701,19.8985,42800920,0
+AMZN.US,D,20140103,000000,19.9145,20.1355,19.811,19.822,44257820,0
+AMZN.US,D,20140106,000000,19.7925,19.85,19.421,19.6815,63441160,0
+AMZN.US,D,20140107,000000,19.752,19.9235,19.7145,19.9015,38324200,0
+AMZN.US,D,20140108,000000,19.9235,20.15,19.802,20.096,46333600,0
+AMZN.US,D,20140109,000000,20.1855,20.3445,19.922,20.0505,42070100,0
+AMZN.US,D,20140110,000000,20.1265,20.188,19.69,19.883,53592360,0
+AMZN.US,D,20140113,000000,19.899,19.989,19.4225,19.549,56911120,0
+AMZN.US,D,20140114,000000,19.6065,19.9315,19.5645,19.877,46802940,0
+AMZN.US,D,20140115,000000,19.947,19.9655,19.6265,19.7935,53571100,0
+AMZN.US,D,20140116,000000,19.684,19.9645,19.4705,19.79,52042220,0
+AMZN.US,D,20140117,000000,19.713,20.1745,19.683,19.9805,90166820,0
+AMZN.US,D,20140121,000000,20.1405,20.39,20.08,20.3525,62444800,0
+AMZN.US,D,20140122,000000,20.4,20.403,20.1,20.227,41363320,0
+AMZN.US,D,20140123,000000,20.05,20.3085,19.8895,19.9935,60515700,0
+AMZN.US,D,20140124,000000,19.908,20.01,19.3635,19.38,90151940,0
+AMZN.US,D,20140127,000000,19.525,19.705,19.0245,19.314,78852840,0
+AMZN.US,D,20140128,000000,19.37,19.737,19.356,19.7215,57936540,0
+AMZN.US,D,20140129,000000,19.608,19.6425,19.162,19.21,67779180,0
+AMZN.US,D,20140130,000000,19.6885,20.3125,19.385,20.1505,215897140,0
+AMZN.US,D,20140131,000000,18.61,18.7725,17.888,17.9345,323475720,0
+AMZN.US,D,20140203,000000,17.947,18.0425,17.005,17.3075,205736180,0
+AMZN.US,D,20140204,000000,17.476,17.7,17.201,17.3975,96392100,0
+AMZN.US,D,20140205,000000,17.2895,17.4685,16.8865,17.3225,88755540,0
+AMZN.US,D,20140206,000000,17.3965,17.741,17.37,17.7295,66801980,0
+AMZN.US,D,20140207,000000,17.949,18.09,17.6245,18.054,86931040,0
+AMZN.US,D,20140210,000000,18.0805,18.25,17.9675,18.0435,68994200,0
+AMZN.US,D,20140211,000000,18.092,18.1805,17.8125,18.0895,64487020,0
+AMZN.US,D,20140212,000000,17.8215,17.8875,17.316,17.4625,131895960,0
+AMZN.US,D,20140213,000000,17.385,17.86,17.325,17.86,83607400,0
+AMZN.US,D,20140214,000000,17.967,17.967,17.6675,17.8675,70485240,0
+AMZN.US,D,20140218,000000,17.764,17.7865,17.4725,17.6825,99998500,0
+AMZN.US,D,20140219,000000,17.632,17.727,17.305,17.369,83491340,0
+AMZN.US,D,20140220,000000,17.44,17.523,17.219,17.49,69914280,0
+AMZN.US,D,20140221,000000,17.622,17.707,17.3375,17.338,84227240,0
+AMZN.US,D,20140224,000000,17.2595,17.65,17.1645,17.589,72930360,0
+AMZN.US,D,20140225,000000,17.65,18.054,17.579,17.916,74918880,0
+AMZN.US,D,20140226,000000,18,18.2375,17.8585,17.99,72448900,0
+AMZN.US,D,20140227,000000,17.861,18.0295,17.775,18.0065,62099260,0
+AMZN.US,D,20140228,000000,18.014,18.293,17.854,18.105,77685280,0
+AMZN.US,D,20140303,000000,17.9365,18.048,17.724,17.989,56062740,0
+AMZN.US,D,20140304,000000,18.195,18.284,18.123,18.195,54134560,0
+AMZN.US,D,20140305,000000,18.2065,18.6365,18.195,18.6185,77079320,0
+AMZN.US,D,20140306,000000,18.7025,18.7665,18.445,18.608,58539560,0
+AMZN.US,D,20140307,000000,18.7375,18.7495,18.4765,18.603,45599740,0
+AMZN.US,D,20140310,000000,18.6345,18.6365,18.35,18.5265,42156400,0
+AMZN.US,D,20140311,000000,18.5495,18.64,18.364,18.441,44960380,0
+AMZN.US,D,20140312,000000,18.355,18.558,18.1805,18.532,44393260,0
+AMZN.US,D,20140313,000000,18.831,19.1555,18.404,18.5755,136580920,0
+AMZN.US,D,20140314,000000,18.64,18.9285,18.5775,18.687,88044400,0
+AMZN.US,D,20140317,000000,18.786,18.9425,18.744,18.752,46136420,0
+AMZN.US,D,20140318,000000,18.866,18.95,18.75,18.9385,49670160,0
+AMZN.US,D,20140319,000000,18.9385,18.95,18.471,18.6615,52917880,0
+AMZN.US,D,20140320,000000,18.532,18.65,18.311,18.4485,51169200,0
+AMZN.US,D,20140321,000000,18.55,18.642,17.92,18.031,108358700,0
+AMZN.US,D,20140324,000000,18.0305,18.075,17.43,17.5925,97592560,0
+AMZN.US,D,20140325,000000,17.7015,17.9485,17.442,17.7355,89112800,0
+AMZN.US,D,20140326,000000,17.8565,17.88,17.17,17.1705,82412000,0
+AMZN.US,D,20140327,000000,17.1575,17.2,16.544,16.9235,115409240,0
+AMZN.US,D,20140328,000000,17.0025,17.35,16.804,16.9145,79735640,0
+AMZN.US,D,20140331,000000,17.12,17.3145,16.703,16.818,85890460,0
+AMZN.US,D,20140401,000000,16.9045,17.2215,16.9,17.1495,72052280,0
+AMZN.US,D,20140402,000000,17.2995,17.415,17.019,17.098,89427540,0
+AMZN.US,D,20140403,000000,17.091,17.125,16.423,16.681,127966940,0
+AMZN.US,D,20140404,000000,16.7575,16.772,15.7805,16.15,250649060,0
+AMZN.US,D,20140407,000000,16.0495,16.247,15.6565,15.888,141357680,0
+AMZN.US,D,20140408,000000,16.094,16.4,15.922,16.3535,131695340,0
+AMZN.US,D,20140409,000000,16.4245,16.609,16.125,16.59,101160240,0
+AMZN.US,D,20140410,000000,16.53,16.55,15.825,15.8555,122620680,0
+AMZN.US,D,20140411,000000,15.7,15.825,15.475,15.5865,145780760,0
+AMZN.US,D,20140414,000000,15.871,16.024,15.564,15.7955,85869660,0
+AMZN.US,D,20140415,000000,15.8325,15.914,15.275,15.804,107975660,0
+AMZN.US,D,20140416,000000,16.06,16.2,15.7355,16.184,85701100,0
+AMZN.US,D,20140417,000000,15.988,16.433,15.988,16.2455,85985620,0
+AMZN.US,D,20140421,000000,16.195,16.5575,16.1155,16.5435,59993400,0
+AMZN.US,D,20140422,000000,16.6,16.875,16.447,16.466,74237060,0
+AMZN.US,D,20140423,000000,16.6505,16.6565,16.1695,16.229,72021060,0
+AMZN.US,D,20140424,000000,16.499,16.87,16.1475,16.8575,185386820,0
+AMZN.US,D,20140425,000000,15.8125,15.8245,15.1355,15.1915,323666660,0
+AMZN.US,D,20140428,000000,15.2,15.2195,14.4,14.829,289587120,0
+AMZN.US,D,20140429,000000,14.822,15.092,14.5225,15.019,130193720,0
+AMZN.US,D,20140430,000000,14.972,15.228,14.905,15.2065,81774460,0
+AMZN.US,D,20140501,000000,15.2065,15.524,15.2,15.3945,86579200,0
+AMZN.US,D,20140502,000000,15.524,15.6645,15.2155,15.4005,79902180,0
+AMZN.US,D,20140505,000000,15.3185,15.5115,15.25,15.5025,50402240,0
+AMZN.US,D,20140506,000000,15.4765,15.4905,14.852,14.869,93630820,0
+AMZN.US,D,20140507,000000,14.778,14.82,14.334,14.6355,140306840,0
+AMZN.US,D,20140508,000000,14.541,14.794,14.3615,14.416,76967520,0
+AMZN.US,D,20140509,000000,14.5285,14.684,14.219,14.612,81233060,0
+AMZN.US,D,20140512,000000,14.715,15.167,14.708,15.143,74686860,0
+AMZN.US,D,20140513,000000,15.1305,15.28,15.0375,15.232,70167860,0
+AMZN.US,D,20140514,000000,15.125,15.232,14.833,14.881,66555380,0
+AMZN.US,D,20140515,000000,14.901,14.96,14.519,14.7595,85967560,0
+AMZN.US,D,20140516,000000,14.64,14.944,14.5775,14.885,72737960,0
+AMZN.US,D,20140519,000000,14.788,14.95,14.6905,14.838,45705680,0
+AMZN.US,D,20140520,000000,14.855,15.223,14.8375,15.0595,81918860,0
+AMZN.US,D,20140521,000000,15.1105,15.298,15.076,15.2505,68176860,0
+AMZN.US,D,20140522,000000,15.2525,15.427,15.1505,15.2455,51536160,0
+AMZN.US,D,20140523,000000,15.273,15.6175,15.245,15.612,61114240,0
+AMZN.US,D,20140527,000000,15.731,15.7315,15.369,15.541,97247780,0
+AMZN.US,D,20140528,000000,15.475,15.691,15.371,15.508,54522300,0
+AMZN.US,D,20140529,000000,15.5225,15.7435,15.51,15.689,47312380,0
+AMZN.US,D,20140530,000000,15.7215,15.7325,15.3785,15.6275,85202040,0
+AMZN.US,D,20140602,000000,15.6295,15.63,15.35,15.442,44112180,0
+AMZN.US,D,20140603,000000,15.2875,15.396,15.2535,15.3595,47585460,0
+AMZN.US,D,20140604,000000,15.3425,15.475,15.192,15.339,42217400,0
+AMZN.US,D,20140605,000000,15.4125,16.397,15.345,16.1785,156054300,0
+AMZN.US,D,20140606,000000,16.25,16.544,16.2465,16.4835,104920200,0
+AMZN.US,D,20140609,000000,16.5785,16.65,16.2825,16.375,64159780,0
+AMZN.US,D,20140610,000000,16.3825,16.775,16.375,16.6205,73368900,0
+AMZN.US,D,20140611,000000,16.8,17.036,16.694,16.76,88765880,0
+AMZN.US,D,20140612,000000,16.7775,16.7775,16.233,16.2955,85425880,0
+AMZN.US,D,20140613,000000,16.3525,16.465,16.1765,16.3135,55337980,0
+AMZN.US,D,20140616,000000,16.243,16.4345,16.176,16.381,48996860,0
+AMZN.US,D,20140617,000000,16.378,16.567,16.2615,16.281,58459160,0
+AMZN.US,D,20140618,000000,16.4,16.7875,16.25,16.719,128100600,0
+AMZN.US,D,20140619,000000,16.775,16.945,16.299,16.35,106419280,0
+AMZN.US,D,20140620,000000,16.4,16.411,16.021,16.21,121113900,0
+AMZN.US,D,20140623,000000,16.1665,16.3775,16.0705,16.362,52164960,0
+AMZN.US,D,20140624,000000,16.377,16.4865,16.137,16.208,52546220,0
+AMZN.US,D,20140625,000000,16.1805,16.4075,16.087,16.372,46556860,0
+AMZN.US,D,20140626,000000,16.4245,16.4325,16.1065,16.2845,53991760,0
+AMZN.US,D,20140627,000000,16.3135,16.326,16.1635,16.2285,48324920,0
+AMZN.US,D,20140630,000000,16.249,16.349,16.112,16.239,53439740,0
+AMZN.US,D,20140701,000000,16.293,16.66,16.255,16.6195,63549420,0
+AMZN.US,D,20140702,000000,16.66,16.838,16.583,16.6425,53630000,0
+AMZN.US,D,20140703,000000,16.7415,16.915,16.654,16.8745,38886000,0
+AMZN.US,D,20140707,000000,16.8745,16.8775,16.626,16.6775,42598760,0
+AMZN.US,D,20140708,000000,16.65,16.687,16.07,16.1905,85492140,0
+AMZN.US,D,20140709,000000,16.2355,16.51,16.1575,16.4985,63328660,0
+AMZN.US,D,20140710,000000,16.217,16.499,16.1325,16.396,53300060,0
+AMZN.US,D,20140711,000000,16.7355,17.35,16.7355,17.31,166163280,0
+AMZN.US,D,20140714,000000,17.3515,17.7885,17.268,17.766,112303520,0
+AMZN.US,D,20140715,000000,17.686,17.7795,17.47,17.722,83534080,0
+AMZN.US,D,20140716,000000,17.781,17.966,17.65,17.795,70078080,0
+AMZN.US,D,20140717,000000,17.67,17.848,17.569,17.6225,72786900,0
+AMZN.US,D,20140718,000000,17.72,17.984,17.604,17.933,68200060,0
+AMZN.US,D,20140721,000000,17.908,18.0855,17.836,17.988,45621600,0
+AMZN.US,D,20140722,000000,17.779,18.1465,17.7625,18.042,57778120,0
+AMZN.US,D,20140723,000000,17.9525,18.0315,17.831,17.907,53748820,0
+AMZN.US,D,20140724,000000,17.999,18.2425,17.926,17.9305,140809700,0
+AMZN.US,D,20140725,000000,15.865,16.2435,15.738,16.2005,357035460,0
+AMZN.US,D,20140728,000000,16.2125,16.241,15.825,16.0205,118644660,0
+AMZN.US,D,20140729,000000,16.099,16.145,15.975,16,57698940,0
+AMZN.US,D,20140730,000000,16.0725,16.1365,15.925,16.1255,79441520,0
+AMZN.US,D,20140731,000000,16.0005,16.034,15.593,15.6495,103856520,0
+AMZN.US,D,20140801,000000,15.6845,15.7915,15.2295,15.353,148829820,0
+AMZN.US,D,20140804,000000,15.442,15.809,15.425,15.6825,84165520,0
+AMZN.US,D,20140805,000000,15.665,15.7275,15.503,15.616,57117200,0
+AMZN.US,D,20140806,000000,15.5415,15.789,15.51,15.6945,45940120,0
+AMZN.US,D,20140807,000000,15.7605,15.794,15.4825,15.5725,58738260,0
+AMZN.US,D,20140808,000000,15.597,15.866,15.533,15.84,54164820,0
+AMZN.US,D,20140811,000000,15.924,16.019,15.844,15.9165,49447580,0
+AMZN.US,D,20140812,000000,15.9445,16.0655,15.8475,15.966,38322860,0
+AMZN.US,D,20140813,000000,16.38,16.586,16.307,16.314,98892200,0
+AMZN.US,D,20140814,000000,16.39,16.7045,16.3355,16.6605,68410500,0
+AMZN.US,D,20140815,000000,16.7,16.75,16.416,16.6815,77940580,0
+AMZN.US,D,20140818,000000,16.774,16.89,16.6885,16.7265,49754520,0
+AMZN.US,D,20140819,000000,16.7435,16.7905,16.6505,16.7565,34277680,0
+AMZN.US,D,20140820,000000,16.734,16.858,16.701,16.789,36213840,0
+AMZN.US,D,20140821,000000,16.824,16.829,16.6115,16.6455,39512840,0
+AMZN.US,D,20140822,000000,16.6495,16.704,16.54,16.5795,44247960,0
+AMZN.US,D,20140825,000000,16.6605,16.8385,16.6355,16.701,39213820,0
+AMZN.US,D,20140826,000000,16.85,17.218,16.7275,17.0915,72938740,0
+AMZN.US,D,20140827,000000,17.1045,17.3335,17.067,17.159,59233140,0
+AMZN.US,D,20140828,000000,17,17.0895,16.94,17.001,45094300,0
+AMZN.US,D,20140829,000000,17.088,17.091,16.884,16.952,38792300,0
+AMZN.US,D,20140902,000000,16.992,17.125,16.858,17.119,46577620,0
+AMZN.US,D,20140903,000000,17.127,17.1635,16.8775,16.95,39949600,0
+AMZN.US,D,20140904,000000,17.1845,17.469,17.179,17.2975,79302140,0
+AMZN.US,D,20140905,000000,17.315,17.3415,17.125,17.319,42223200,0
+AMZN.US,D,20140908,000000,17.227,17.2905,16.952,17.117,59181120,0
+AMZN.US,D,20140909,000000,17.0805,17.088,16.459,16.4875,92922620,0
+AMZN.US,D,20140910,000000,16.715,16.749,16.441,16.5665,75969260,0
+AMZN.US,D,20140911,000000,16.497,16.6505,16.3195,16.526,54404300,0
+AMZN.US,D,20140912,000000,16.478,16.6445,16.4395,16.5595,68591040,0
+AMZN.US,D,20140915,000000,16.5455,16.5665,15.95,16.1945,80112740,0
+AMZN.US,D,20140916,000000,16.0535,16.474,16.005,16.388,65303140,0
+AMZN.US,D,20140917,000000,16.388,16.4,16.076,16.2,82766700,0
+AMZN.US,D,20140918,000000,16.272,16.355,16.1855,16.25,51553560,0
+AMZN.US,D,20140919,000000,16.38,16.638,16.2785,16.566,137726560,0
+AMZN.US,D,20140922,000000,16.4245,16.4745,16.053,16.225,62340480,0
+AMZN.US,D,20140923,000000,16.123,16.38,16.0625,16.1815,47063700,0
+AMZN.US,D,20140924,000000,16.2085,16.472,15.978,16.4105,52910400,0
+AMZN.US,D,20140925,000000,16.3995,16.427,16.07,16.0965,58694920,0
+AMZN.US,D,20140926,000000,16.03,16.175,15.882,16.1605,72774820,0
+AMZN.US,D,20140929,000000,16.025,16.1875,15.95,16.091,38589580,0
+AMZN.US,D,20140930,000000,16.068,16.1715,15.9255,16.122,52796440,0
+AMZN.US,D,20141001,000000,16.102,16.1085,15.7775,15.873,61915860,0
+AMZN.US,D,20141002,000000,15.846,15.9265,15.5655,15.9205,71078860,0
+AMZN.US,D,20141003,000000,16.018,16.258,15.9765,16.137,60756060,0
+AMZN.US,D,20141006,000000,16.175,16.2065,15.98,16.11,45883640,0
+AMZN.US,D,20141007,000000,15.9715,16.1,15.8335,15.849,47308860,0
+AMZN.US,D,20141008,000000,15.829,16.2055,15.707,16.135,69158140,0
+AMZN.US,D,20141009,000000,16.0745,16.1135,15.726,15.7685,71774580,0
+AMZN.US,D,20141010,000000,15.701,15.8885,15.569,15.5695,73669200,0
+AMZN.US,D,20141013,000000,15.4935,15.66,15.1735,15.3225,87376580,0
+AMZN.US,D,20141014,000000,15.4,15.612,15.2875,15.4155,67716080,0
+AMZN.US,D,20141015,000000,15.2175,15.395,14.955,15.2985,106925600,0
+AMZN.US,D,20141016,000000,14.6915,15.341,14.6915,15.143,94627120,0
+AMZN.US,D,20141017,000000,15.3575,15.46,15.136,15.182,88179480,0
+AMZN.US,D,20141020,000000,15.145,15.3265,15.101,15.3105,64775500,0
+AMZN.US,D,20141021,000000,15.4825,15.782,15.3535,15.7665,71248620,0
+AMZN.US,D,20141022,000000,15.7785,15.949,15.632,15.6485,62590980,0
+AMZN.US,D,20141023,000000,15.67,15.84,15.57,15.659,180052100,0
+AMZN.US,D,20141024,000000,14.22,14.6905,14.2,14.353,396081280,0
+AMZN.US,D,20141027,000000,14.285,14.521,14.251,14.4985,119010180,0
+AMZN.US,D,20141028,000000,14.4925,14.9,14.488,14.7795,111532920,0
+AMZN.US,D,20141029,000000,14.9555,14.9805,14.6535,14.706,97665200,0
+AMZN.US,D,20141030,000000,14.699,14.987,14.618,14.9535,81103100,0
+AMZN.US,D,20141031,000000,15.2575,15.286,15.075,15.273,91035900,0
+AMZN.US,D,20141103,000000,15.312,15.4005,15.162,15.286,64856600,0
+AMZN.US,D,20141104,000000,15.1995,15.2125,15.0085,15.1405,68540820,0
+AMZN.US,D,20141105,000000,15.1505,15.2,14.708,14.826,93473900,0
+AMZN.US,D,20141106,000000,14.8345,14.85,14.6145,14.832,75143560,0
+AMZN.US,D,20141107,000000,14.891,14.9995,14.8145,14.993,52926400,0
+AMZN.US,D,20141110,000000,15,15.29,15,15.2555,56171120,0
+AMZN.US,D,20141111,000000,15.297,15.619,15.1825,15.6005,76141320,0
+AMZN.US,D,20141112,000000,15.538,15.629,15.4395,15.5755,43656760,0
+AMZN.US,D,20141113,000000,15.5945,15.8945,15.5755,15.824,73713060,0
+AMZN.US,D,20141114,000000,15.856,16.644,15.82,16.391,177528140,0
+AMZN.US,D,20141117,000000,16.322,16.4,15.9015,16.1525,95694660,0
+AMZN.US,D,20141118,000000,16.1995,16.478,16.1625,16.2465,71008800,0
+AMZN.US,D,20141119,000000,16.3545,16.42,16.201,16.327,65623720,0
+AMZN.US,D,20141120,000000,16.2,16.6335,16.1665,16.527,68720120,0
+AMZN.US,D,20141121,000000,16.771,16.9165,16.5735,16.6315,89322480,0
+AMZN.US,D,20141124,000000,16.739,16.8695,16.68,16.782,55076700,0
+AMZN.US,D,20141125,000000,16.7675,16.8165,16.564,16.752,51295200,0
+AMZN.US,D,20141126,000000,16.699,16.7325,16.5875,16.6785,39684660,0
+AMZN.US,D,20141128,000000,16.8015,17.063,16.8015,16.932,61035960,0
+AMZN.US,D,20141201,000000,16.9115,17.032,16.2965,16.3,98877520,0
+AMZN.US,D,20141202,000000,16.373,16.3965,16.1625,16.3155,55794800,0
+AMZN.US,D,20141203,000000,16.2865,16.3385,15.718,15.825,113794680,0
+AMZN.US,D,20141204,000000,15.7765,15.9295,15.6735,15.8465,65914140,0
+AMZN.US,D,20141205,000000,15.84,15.8465,15.542,15.6315,65299280,0
+AMZN.US,D,20141208,000000,15.5785,15.828,15.241,15.332,72782500,0
+AMZN.US,D,20141209,000000,15.1495,15.682,15.057,15.625,80973660,0
+AMZN.US,D,20141210,000000,15.6,15.6595,15.234,15.292,64900800,0
+AMZN.US,D,20141211,000000,15.4115,15.632,15.3005,15.368,65452780,0
+AMZN.US,D,20141212,000000,15.2005,15.532,15.1505,15.366,63244360,0
+AMZN.US,D,20141215,000000,15.4435,15.543,15.1075,15.3035,76819680,0
+AMZN.US,D,20141216,000000,15.2175,15.2245,14.7505,14.753,129837260,0
+AMZN.US,D,20141217,000000,14.8185,14.9835,14.6515,14.944,88667600,0
+AMZN.US,D,20141218,000000,15.2005,15.225,14.6625,14.8865,154755680,0
+AMZN.US,D,20141219,000000,14.8455,15.077,14.776,14.995,174175780,0
+AMZN.US,D,20141222,000000,15.097,15.368,15.097,15.327,80074340,0
+AMZN.US,D,20141223,000000,15.349,15.3745,15.1625,15.3145,54367180,0
+AMZN.US,D,20141224,000000,15.319,15.35,15.144,15.1515,30362140,0
+AMZN.US,D,20141226,000000,15.25,15.539,15.1905,15.4545,57871900,0
+AMZN.US,D,20141229,000000,15.3925,15.7135,15.329,15.602,60174420,0
+AMZN.US,D,20141230,000000,15.4955,15.697,15.467,15.515,41859460,0
+AMZN.US,D,20141231,000000,15.5775,15.649,15.5005,15.5175,41153920,0
+AMZN.US,D,20150102,000000,15.629,15.7375,15.348,15.426,55761020,0
+AMZN.US,D,20150105,000000,15.351,15.419,15.0425,15.1095,55482240,0
+AMZN.US,D,20150106,000000,15.112,15.15,14.619,14.7645,70370940,0
+AMZN.US,D,20150107,000000,14.875,15.064,14.7665,14.921,52805980,0
+AMZN.US,D,20150108,000000,15.0295,15.157,14.8055,15.023,61751920,0
+AMZN.US,D,20150109,000000,15.074,15.1435,14.834,14.8465,51843600,0
+AMZN.US,D,20150112,000000,14.898,14.9255,14.464,14.5705,68417960,0
+AMZN.US,D,20150113,000000,14.874,15.075,14.6615,14.737,82721520,0
+AMZN.US,D,20150114,000000,14.5965,14.7955,14.325,14.6635,110696320,0
+AMZN.US,D,20150115,000000,14.7,14.8,14.341,14.3475,88343460,0
+AMZN.US,D,20150116,000000,14.314,14.5395,14.2625,14.537,69561400,0
+AMZN.US,D,20150120,000000,14.6295,14.668,14.3195,14.472,83567140,0
+AMZN.US,D,20150121,000000,14.482,15.3,14.363,14.8625,252913420,0
+AMZN.US,D,20150122,000000,15.015,15.6125,15,15.516,142473720,0
+AMZN.US,D,20150123,000000,15.404,15.8465,15.386,15.6195,182431100,0
+AMZN.US,D,20150126,000000,15.6,15.65,15.376,15.483,63389660,0
+AMZN.US,D,20150127,000000,15.315,15.512,15.1315,15.3375,58389780,0
+AMZN.US,D,20150128,000000,15.4905,15.5755,15.19,15.1955,60745540,0
+AMZN.US,D,20150129,000000,15.2365,15.64,14.9665,15.589,171571280,0
+AMZN.US,D,20150130,000000,17.316,17.975,17.037,17.7265,477083220,0
+AMZN.US,D,20150202,000000,17.5025,18.25,17.5005,18.2235,204608960,0
+AMZN.US,D,20150203,000000,18.0125,18.391,18.0105,18.1775,124230420,0
+AMZN.US,D,20150204,000000,17.919,18.375,17.9115,18.2375,83381900,0
+AMZN.US,D,20150205,000000,18.3,18.94,18.295,18.6945,144907880,0
+AMZN.US,D,20150206,000000,18.7435,18.7995,18.5505,18.714,77805640,0
+AMZN.US,D,20150209,000000,18.55,18.7205,18.36,18.528,54480500,0
+AMZN.US,D,20150210,000000,18.5445,18.715,18.4255,18.6495,45738580,0
+AMZN.US,D,20150211,000000,18.5615,18.855,18.555,18.757,55720860,0
+AMZN.US,D,20150212,000000,18.755,18.9255,18.6575,18.8585,55819800,0
+AMZN.US,D,20150213,000000,18.9155,19.15,18.8505,19.0915,69495420,0
+AMZN.US,D,20150217,000000,18.886,18.999,18.6335,18.7715,73463820,0
+AMZN.US,D,20150218,000000,18.689,18.837,18.6425,18.6685,53006540,0
+AMZN.US,D,20150219,000000,18.6715,19.094,18.6715,18.9495,59024740,0
+AMZN.US,D,20150220,000000,18.931,19.185,18.792,19.183,65155280,0
+AMZN.US,D,20150223,000000,19.17,19.227,18.9,19.007,43537580,0
+AMZN.US,D,20150224,000000,18.9325,19.024,18.808,18.9295,38431200,0
+AMZN.US,D,20150225,000000,18.8635,19.3925,18.827,19.2685,63489800,0
+AMZN.US,D,20150226,000000,19.2035,19.4685,19.164,19.24,53740820,0
+AMZN.US,D,20150227,000000,19.2,19.2995,18.9895,19.008,50644020,0
+AMZN.US,D,20150302,000000,19.0425,19.295,18.974,19.2825,42784000,0
+AMZN.US,D,20150303,000000,19.2,19.305,19.08,19.2305,38928000,0
+AMZN.US,D,20150304,000000,19.295,19.395,19.1095,19.136,45182000,0
+AMZN.US,D,20150305,000000,19.2805,19.421,19.1945,19.3915,53870000,0
+AMZN.US,D,20150306,000000,19.276,19.35,18.944,19.0045,52540000,0
+AMZN.US,D,20150309,000000,18.92,18.9665,18.764,18.928,46226000,0
+AMZN.US,D,20150310,000000,18.8725,18.8885,18.459,18.4755,62418000,0
+AMZN.US,D,20150311,000000,18.5305,18.6675,18.313,18.3185,49900000,0
+AMZN.US,D,20150312,000000,18.436,18.775,18.376,18.712,56200000,0
+AMZN.US,D,20150313,000000,18.5925,18.6995,18.334,18.529,52232000,0
+AMZN.US,D,20150316,000000,18.519,18.697,18.336,18.6675,47080000,0
+AMZN.US,D,20150317,000000,18.5555,18.725,18.482,18.596,40738000,0
+AMZN.US,D,20150318,000000,18.4985,18.7995,18.335,18.757,53082000,0
+AMZN.US,D,20150319,000000,18.6935,18.8555,18.6095,18.662,38312000,0
+AMZN.US,D,20150320,000000,18.8145,18.9685,18.796,18.9245,75270000,0
+AMZN.US,D,20150323,000000,18.9035,19.0885,18.747,18.7555,44786000,0
+AMZN.US,D,20150324,000000,18.6995,18.762,18.6135,18.7045,44564000,0
+AMZN.US,D,20150325,000000,18.7585,19.025,18.5145,18.548,68588000,0
+AMZN.US,D,20150326,000000,18.4795,18.57,18.2825,18.3675,58598000,0
+AMZN.US,D,20150327,000000,18.3555,18.6585,18.3285,18.528,52194000,0
+AMZN.US,D,20150330,000000,18.5935,18.806,18.5775,18.7295,36418000,0
+AMZN.US,D,20150331,000000,18.662,18.885,18.5755,18.605,50122440,0
+AMZN.US,D,20150401,000000,18.6115,18.658,18.417,18.513,49160000,0
+AMZN.US,D,20150402,000000,18.525,18.664,18.45,18.6125,37504000,0
+AMZN.US,D,20150406,000000,18.505,19.01,18.468,18.852,61014000,0
+AMZN.US,D,20150407,000000,18.8035,18.9655,18.7015,18.7205,39096040,0
+AMZN.US,D,20150408,000000,18.733,19.079,18.7325,19.06,52728000,0
+AMZN.US,D,20150409,000000,19.033,19.221,18.94,19.177,47817320,0
+AMZN.US,D,20150410,000000,19.2155,19.356,19.066,19.1325,51470000,0
+AMZN.US,D,20150413,000000,19.175,19.264,19.007,19.118,37888000,0
+AMZN.US,D,20150414,000000,19.1755,19.3905,19.0605,19.2555,51670000,0
+AMZN.US,D,20150415,000000,19.2325,19.289,19.082,19.1725,38596840,0
+AMZN.US,D,20150416,000000,19.1845,19.3725,19.1775,19.302,41607360,0
+AMZN.US,D,20150417,000000,19.1315,19.178,18.72,18.778,76792000,0
+AMZN.US,D,20150420,000000,18.9275,19.597,18.85,19.4755,100313660,0
+AMZN.US,D,20150421,000000,19.5655,19.73,19.34,19.559,92856980,0
+AMZN.US,D,20150422,000000,19.5955,19.714,19.4,19.49,69456600,0
+AMZN.US,D,20150423,000000,19.5105,19.594,19.3075,19.4995,159598000,0
+AMZN.US,D,20150424,000000,21.95,22.6325,21.95,22.255,343538080,0
+AMZN.US,D,20150427,000000,22.193,22.3495,21.8705,21.928,108618000,0
+AMZN.US,D,20150428,000000,21.9255,21.95,21.402,21.4655,82809660,0
+AMZN.US,D,20150429,000000,21.3375,21.712,21.3015,21.4685,72432000,0
+AMZN.US,D,20150430,000000,21.3555,21.5875,20.962,21.089,72956000,0
+AMZN.US,D,20150501,000000,21.191,21.282,20.8,21.1435,71316000,0
+AMZN.US,D,20150504,000000,21.2365,21.4885,21.121,21.152,45408000,0
+AMZN.US,D,20150505,000000,21.1425,21.3755,21.051,21.0595,57126000,0
+AMZN.US,D,20150506,000000,21.0715,21.136,20.7275,20.955,50963540,0
+AMZN.US,D,20150507,000000,21.2075,21.425,21.1425,21.344,55311140,0
+AMZN.US,D,20150508,000000,21.5375,21.76,21.5085,21.6845,58176000,0
+AMZN.US,D,20150511,000000,21.626,21.95,21.5685,21.6425,47874000,0
+AMZN.US,D,20150512,000000,21.554,21.6625,21.3355,21.551,38956340,0
+AMZN.US,D,20150513,000000,21.479,21.6765,21.29,21.3435,39926560,0
+AMZN.US,D,20150514,000000,21.4725,21.65,21.3505,21.614,37768000,0
+AMZN.US,D,20150515,000000,21.4,21.52,21.215,21.3,84805620,0
+AMZN.US,D,20150518,000000,21.3,21.3635,21.073,21.262,47789240,0
+AMZN.US,D,20150519,000000,21.247,21.412,21.0315,21.0855,49304800,0
+AMZN.US,D,20150520,000000,21.03,21.355,20.918,21.193,43923180,0
+AMZN.US,D,20150521,000000,21.4,21.845,21.4,21.5815,82428000,0
+AMZN.US,D,20150522,000000,21.5775,21.622,21.3805,21.3815,40412000,0
+AMZN.US,D,20150526,000000,21.31,21.35,21.1,21.2735,44790060,0
+AMZN.US,D,20150527,000000,21.3725,21.5925,21.2505,21.571,44620000,0
+AMZN.US,D,20150528,000000,21.4855,21.5675,21.2735,21.3285,38181820,0
+AMZN.US,D,20150529,000000,21.3615,21.625,21.3615,21.4615,60320000,0
+AMZN.US,D,20150601,000000,21.52,21.658,21.31,21.546,45065280,0
+AMZN.US,D,20150602,000000,21.5035,21.6615,21.3125,21.5495,33396060,0
+AMZN.US,D,20150603,000000,21.72,21.9195,21.6375,21.8295,54558000,0
+AMZN.US,D,20150604,000000,21.72,21.838,21.463,21.539,50214000,0
+AMZN.US,D,20150605,000000,21.483,21.54,21.325,21.3475,38156000,0
+AMZN.US,D,20150608,000000,21.2815,21.34,21.071,21.175,43450000,0
+AMZN.US,D,20150609,000000,21.148,21.3745,20.957,21.274,45766500,0
+AMZN.US,D,20150610,000000,21.323,21.61,21.283,21.5385,43443660,0
+AMZN.US,D,20150611,000000,21.578,21.9445,21.5735,21.6485,58445060,0
+AMZN.US,D,20150612,000000,21.551,21.618,21.413,21.496,41052000,0
+AMZN.US,D,20150615,000000,21.383,21.4025,21.132,21.1835,41018000,0
+AMZN.US,D,20150616,000000,21.2075,21.3985,21.1335,21.363,45948000,0
+AMZN.US,D,20150617,000000,21.418,21.5675,21.2375,21.3905,43716000,0
+AMZN.US,D,20150618,000000,21.515,21.9865,21.47,21.9695,67566000,0
+AMZN.US,D,20150619,000000,22.013,22.2495,21.662,21.746,89900000,0
+AMZN.US,D,20150622,000000,21.8515,21.962,21.709,21.8145,36470000,0
+AMZN.US,D,20150623,000000,21.779,22.352,21.6845,22.2995,64900980,0
+AMZN.US,D,20150624,000000,22.2485,22.3235,22.0115,22.042,52416000,0
+AMZN.US,D,20150625,000000,21.9035,22.1735,21.8195,22.005,44748000,0
+AMZN.US,D,20150626,000000,22.1095,22.1745,21.753,21.905,52488000,0
+AMZN.US,D,20150629,000000,21.749,21.85,21.45,21.493,55062000,0
+AMZN.US,D,20150630,000000,21.7105,21.7785,21.523,21.7045,51937460,0
+AMZN.US,D,20150701,000000,21.9675,22,21.779,21.8695,39740000,0
+AMZN.US,D,20150702,000000,21.8655,21.91,21.674,21.8855,26866000,0
+AMZN.US,D,20150706,000000,21.7615,21.9865,21.676,21.802,38062000,0
+AMZN.US,D,20150707,000000,21.784,21.8865,21.2785,21.836,69084000,0
+AMZN.US,D,20150708,000000,21.7175,21.7995,21.4415,21.485,47662000,0
+AMZN.US,D,20150709,000000,21.745,21.936,21.7075,21.7195,45426000,0
+AMZN.US,D,20150710,000000,22.0245,22.236,21.95,22.1755,48018000,0
+AMZN.US,D,20150713,000000,22.4145,22.8935,22.377,22.7785,79136000,0
+AMZN.US,D,20150714,000000,23.1365,23.48,22.908,23.2785,94709760,0
+AMZN.US,D,20150715,000000,23.152,23.235,23.01,23.0595,59721240,0
+AMZN.US,D,20150716,000000,23.3055,23.794,23.24,23.774,81910000,0
+AMZN.US,D,20150717,000000,23.885,24.271,23.8625,24.1505,98642000,0
+AMZN.US,D,20150720,000000,24.6285,24.66,24.27,24.405,95048000,0
+AMZN.US,D,20150721,000000,24.395,24.444,24.1275,24.4,63636000,0
+AMZN.US,D,20150722,000000,24.2995,24.625,24.245,24.4135,62296000,0
+AMZN.US,D,20150723,000000,24.583,24.583,23.785,24.109,187488000,0
+AMZN.US,D,20150724,000000,28.9495,29.0285,26.4675,26.471,438186000,0
+AMZN.US,D,20150727,000000,26.3875,27.2475,26.33,26.5705,149818000,0
+AMZN.US,D,20150728,000000,26.8,26.8195,26.156,26.3015,105460000,0
+AMZN.US,D,20150729,000000,26.546,26.6485,26.251,26.45,75052680,0
+AMZN.US,D,20150730,000000,26.3825,26.96,26.2145,26.838,74860000,0
+AMZN.US,D,20150731,000000,26.9545,27.142,26.726,26.8075,60510000,0
+AMZN.US,D,20150803,000000,26.8725,27.022,26.468,26.7515,60283000,0
+AMZN.US,D,20150804,000000,26.4845,26.8475,26.458,26.595,58690000,0
+AMZN.US,D,20150805,000000,26.94,26.957,26.706,26.8505,57786000,0
+AMZN.US,D,20150806,000000,26.965,27.137,26.376,26.473,76340080,0
+AMZN.US,D,20150807,000000,26.458,26.473,25.9105,26.131,79384000,0
+AMZN.US,D,20150810,000000,26.426,26.614,26.15,26.2,52318000,0
+AMZN.US,D,20150811,000000,26.1825,26.449,26.1,26.373,53521020,0
+AMZN.US,D,20150812,000000,26.1875,26.375,25.653,26.2955,80292000,0
+AMZN.US,D,20150813,000000,26.3685,26.733,26.274,26.483,57904000,0
+AMZN.US,D,20150814,000000,26.4125,26.7055,26.4125,26.576,39894000,0
+AMZN.US,D,20150817,000000,26.5645,26.937,26.356,26.761,51632000,0
+AMZN.US,D,20150818,000000,26.752,26.9745,26.65,26.751,41426000,0
+AMZN.US,D,20150819,000000,26.687,26.8625,26.45,26.646,46480000,0
+AMZN.US,D,20150820,000000,26.5195,26.6625,25.7885,25.789,88158000,0
+AMZN.US,D,20150821,000000,25.368,25.6165,24.7235,24.7235,134128000,0
+AMZN.US,D,20150824,000000,23.179,24.488,22.55,23.1685,201925540,0
+AMZN.US,D,20150825,000000,24.3745,24.472,23.3125,23.3185,113586000,0
+AMZN.US,D,20150826,000000,24.201,25.186,23.938,25.0385,127172000,0
+AMZN.US,D,20150827,000000,25.6855,26.1345,25.363,25.9185,122290000,0
+AMZN.US,D,20150828,000000,25.875,26.075,25.652,25.9005,54934000,0
+AMZN.US,D,20150831,000000,25.822,25.9705,25.4535,25.6445,60044000,0
+AMZN.US,D,20150901,000000,24.957,25.5,24.6715,24.827,77290000,0
+AMZN.US,D,20150902,000000,25.2545,25.543,24.886,25.5275,74142000,0
+AMZN.US,D,20150903,000000,25.725,25.792,25.1285,25.236,62992000,0
+AMZN.US,D,20150904,000000,24.8825,25.1425,24.782,24.95,53850000,0
+AMZN.US,D,20150908,000000,25.4345,25.9175,25.4255,25.877,76212000,0
+AMZN.US,D,20150909,000000,26.2,26.4975,25.753,25.8445,87412000,0
+AMZN.US,D,20150910,000000,25.7575,26.3065,25.739,26.112,51498540,0
+AMZN.US,D,20150911,000000,26.0535,26.472,26.03,26.472,64556000,0
+AMZN.US,D,20150914,000000,26.472,26.6225,25.929,26.069,62604000,0
+AMZN.US,D,20150915,000000,26.1625,26.396,25.86,26.1185,57318000,0
+AMZN.US,D,20150916,000000,26.099,26.415,25.926,26.3695,45054000,0
+AMZN.US,D,20150917,000000,26.349,27.3485,26.3285,26.9435,83389680,0
+AMZN.US,D,20150918,000000,26.731,27.312,26.5675,27.013,123200000,0
+AMZN.US,D,20150921,000000,27.2165,27.489,26.9795,27.4195,65666000,0
+AMZN.US,D,20150922,000000,26.9855,27.1775,26.633,26.92,76834000,0
+AMZN.US,D,20150923,000000,26.915,27.0605,26.7,26.8035,44751420,0
+AMZN.US,D,20150924,000000,26.5275,26.728,26.1435,26.6875,69987620,0
+AMZN.US,D,20150925,000000,27.1285,27.14,26.07,26.2125,80618000,0
+AMZN.US,D,20150928,000000,26.001,26.014,24.7165,25.203,108640680,0
+AMZN.US,D,20150929,000000,25.3,25.574,24.525,24.8035,89150000,0
+AMZN.US,D,20150930,000000,25.272,25.64,25.0835,25.5945,80092000,0
+AMZN.US,D,20151001,000000,25.55,26.04,25.3,26.036,75368000,0
+AMZN.US,D,20151002,000000,25.6495,26.63,25.405,26.627,91954000,0
+AMZN.US,D,20151005,000000,26.8495,27.2955,26.8,27.184,67762660,0
+AMZN.US,D,20151006,000000,27.275,27.575,26.6665,26.874,90950000,0
+AMZN.US,D,20151007,000000,27.0895,27.1,26.45,27.097,76241740,0
+AMZN.US,D,20151008,000000,26.8355,26.9695,25.9945,26.658,93528000,0
+AMZN.US,D,20151009,000000,26.724,27.0895,26.5135,26.99,70690000,0
+AMZN.US,D,20151012,000000,26.998,27.541,26.99,27.5095,55504600,0
+AMZN.US,D,20151013,000000,27.3125,27.66,27.155,27.445,58760000,0
+AMZN.US,D,20151014,000000,27.567,27.6125,26.984,27.2415,71641200,0
+AMZN.US,D,20151015,000000,27.3875,28.15,27.35,28.122,98740000,0
+AMZN.US,D,20151016,000000,28.259,28.547,28.0155,28.538,86314000,0
+AMZN.US,D,20151019,000000,28.538,28.95,28.369,28.6575,87508400,0
+AMZN.US,D,20151020,000000,28.6,28.65,27.764,28.044,86924180,0
+AMZN.US,D,20151021,000000,28.1935,28.2625,27.626,27.7885,67232000,0
+AMZN.US,D,20151022,000000,28.135,28.4575,27.8335,28.1955,155586000,0
+AMZN.US,D,20151023,000000,30.884,30.9725,29.768,29.9515,213852000,0
+AMZN.US,D,20151026,000000,30.115,30.4925,29.8145,30.4305,85394000,0
+AMZN.US,D,20151027,000000,30.43,30.7355,30.2765,30.5505,75742000,0
+AMZN.US,D,20151028,000000,30.615,30.8615,30.475,30.855,78524000,0
+AMZN.US,D,20151029,000000,30.885,31.377,30.7695,31.3275,77920000,0
+AMZN.US,D,20151030,000000,31.3005,31.536,31.264,31.295,77486000,0
+AMZN.US,D,20151102,000000,31.3565,31.4315,31.0205,31.4175,56302040,0
+AMZN.US,D,20151103,000000,31.4765,31.4945,31.1,31.2655,64938200,0
+AMZN.US,D,20151104,000000,31.388,32.2965,31.3675,32.0475,96764720,0
+AMZN.US,D,20151105,000000,32.355,32.85,32.1545,32.7825,94476000,0
+AMZN.US,D,20151106,000000,32.75,33.113,32.6,32.9685,81842000,0
+AMZN.US,D,20151109,000000,32.9325,33.098,32.3925,32.7745,80967460,0
+AMZN.US,D,20151110,000000,32.5505,33,32.363,32.984,69788000,0
+AMZN.US,D,20151111,000000,33.1625,33.798,33.1625,33.6625,107746000,0
+AMZN.US,D,20151112,000000,33.65,33.782,33.211,33.28,85692000,0
+AMZN.US,D,20151113,000000,33.1785,33.35,32.0225,32.1175,125220000,0
+AMZN.US,D,20151116,000000,32.046,32.4995,31.1145,32.3905,148718000,0
+AMZN.US,D,20151117,000000,32.5325,32.6625,32.05,32.165,86402000,0
+AMZN.US,D,20151118,000000,32.3255,33.244,32.3185,33.177,89394000,0
+AMZN.US,D,20151119,000000,33.2495,33.643,32.95,33.0635,94104740,0
+AMZN.US,D,20151120,000000,33.397,33.4435,32.8785,33.4225,77922000,0
+AMZN.US,D,20151123,000000,33.575,34.1385,33.4225,33.9495,87700000,0
+AMZN.US,D,20151124,000000,33.707,33.79,33.0605,33.5575,90854000,0
+AMZN.US,D,20151125,000000,33.75,33.985,33.562,33.767,53956000,0
+AMZN.US,D,20151127,000000,34.04,34.0495,33.605,33.663,39336000,0
+AMZN.US,D,20151130,000000,33.795,34.0645,33.23,33.24,113862000,0
+AMZN.US,D,20151201,000000,33.6875,34.05,33.393,33.953,95021980,0
+AMZN.US,D,20151202,000000,34.05,34.241,33.7125,33.8005,85407600,0
+AMZN.US,D,20151203,000000,33.972,34.1395,33.074,33.3125,101273760,0
+AMZN.US,D,20151204,000000,33.3,33.739,33.07,33.632,90694000,0
+AMZN.US,D,20151207,000000,33.737,33.773,33.025,33.4915,74656000,0
+AMZN.US,D,20151208,000000,33.1565,33.9995,32.9895,33.8665,73036840,0
+AMZN.US,D,20151209,000000,33.9,33.95,32.784,33.2395,103162000,0
+AMZN.US,D,20151210,000000,33.2795,33.4265,32.978,33.116,69108000,0
+AMZN.US,D,20151211,000000,32.5615,32.894,31.981,32.0075,109488000,0
+AMZN.US,D,20151214,000000,32.0875,32.9295,31.7635,32.8955,87125560,0
+AMZN.US,D,20151215,000000,33.2515,33.575,32.8675,32.932,95068000,0
+AMZN.US,D,20151216,000000,33.178,33.8675,32.966,33.7885,79288000,0
+AMZN.US,D,20151217,000000,34,34.125,33.5325,33.5325,73632000,0
+AMZN.US,D,20151218,000000,33.4325,33.842,33.2065,33.207,136826000,0
+AMZN.US,D,20151221,000000,33.425,33.495,32.9465,33.2255,65018000,0
+AMZN.US,D,20151222,000000,33.3415,33.4245,32.963,33.1575,53354300,0
+AMZN.US,D,20151223,000000,33.325,33.33,32.8315,33.185,54458000,0
+AMZN.US,D,20151224,000000,33.1675,33.234,33.03,33.1395,21859400,0
+AMZN.US,D,20151228,000000,33.278,33.775,33.275,33.76,75671100,0
+AMZN.US,D,20151229,000000,33.899,34.822,33.8945,34.6985,114699920,0
+AMZN.US,D,20151230,000000,34.5945,34.7745,34.3188,34.4535,64823500,0
+AMZN.US,D,20151231,000000,34.304,34.3875,33.7945,33.7945,58548200,0
+AMZN.US,D,20160104,000000,32.8145,32.8858,31.3755,31.8495,165113400,0
+AMZN.US,D,20160105,000000,32.343,32.3455,31.3825,31.6895,89591980,0
+AMZN.US,D,20160106,000000,31.1,31.9895,31.0155,31.6325,80642780,0
+AMZN.US,D,20160107,000000,31.09,31.5,30.2605,30.397,138097100,0
+AMZN.US,D,20160108,000000,30.983,31.207,30.3,30.3525,104765860,0
+AMZN.US,D,20160111,000000,30.624,30.9925,29.9285,30.887,97831020,0
+AMZN.US,D,20160112,000000,31.2625,31.2995,30.6121,30.8945,81892880,0
+AMZN.US,D,20160113,000000,31.044,31.044,28.958,29.0905,119927000,0
+AMZN.US,D,20160114,000000,29.0125,30.1125,28.494,29.65,121396780,0
+AMZN.US,D,20160115,000000,28.612,29.231,28.265,28.509,118455820,0
+AMZN.US,D,20160119,000000,28.8545,29.2,28.3225,28.724,96142000,0
+AMZN.US,D,20160120,000000,28.218,28.9225,27.359,28.5885,149748640,0
+AMZN.US,D,20160121,000000,28.679,29.4405,28.411,28.751,74350880,0
+AMZN.US,D,20160122,000000,29.4365,30.005,29.2054,29.819,90555480,0
+AMZN.US,D,20160125,000000,29.8995,30.425,29.728,29.8265,69958380,0
+AMZN.US,D,20160126,000000,30.1725,30.225,29.519,30.0625,71652480,0
+AMZN.US,D,20160127,000000,30.0995,30.1695,28.939,29.1675,81763680,0
+AMZN.US,D,20160128,000000,30.4185,31.903,29.8775,31.7675,194500100,0
+AMZN.US,D,20160129,000000,28.599,29.65,28.5,29.2805,270616040,0
+AMZN.US,D,20160201,000000,28.9075,29.09,28.5155,28.7405,118059840,0
+AMZN.US,D,20160202,000000,28.5,28.578,27.5045,27.605,117547120,0
+AMZN.US,D,20160203,000000,27.675,27.8,26.095,26.5535,191601300,0
+AMZN.US,D,20160204,000000,26.25,26.9495,25.961,26.813,97662260,0
+AMZN.US,D,20160205,000000,26.464,26.4725,24.9595,25.1065,185625880,0
+AMZN.US,D,20160208,000000,24.3235,24.675,23.7605,24.405,160017520,0
+AMZN.US,D,20160209,000000,23.9005,24.919,23.7,24.1035,134619480,0
+AMZN.US,D,20160210,000000,24.588,25.233,24.3,24.524,124969060,0
+AMZN.US,D,20160211,000000,24.5585,25.465,24.2,25.191,114157260,0
+AMZN.US,D,20160212,000000,25.535,25.8375,25.0746,25.354,96008080,0
+AMZN.US,D,20160216,000000,25.974,26.2225,25.583,26.055,80076820,0
+AMZN.US,D,20160217,000000,26.437,26.874,25.9695,26.705,76774540,0
+AMZN.US,D,20160218,000000,27.0595,27.06,26.1865,26.25,74073840,0
+AMZN.US,D,20160219,000000,26.0355,26.7975,25.7675,26.745,74738560,0
+AMZN.US,D,20160222,000000,27.11,28.0325,27.054,27.975,104863760,0
+AMZN.US,D,20160223,000000,27.7775,27.8455,27.2665,27.647,68492560,0
+AMZN.US,D,20160224,000000,27.2875,27.7135,26.6575,27.702,113967620,0
+AMZN.US,D,20160225,000000,27.776,27.9695,27.2648,27.7575,74037300,0
+AMZN.US,D,20160226,000000,28.006,28.125,27.6585,27.7615,87406140,0
+AMZN.US,D,20160229,000000,27.7,28.2405,27.6255,27.626,60553040,0
+AMZN.US,D,20160301,000000,27.8145,28.9625,27.8,28.952,78600540,0
+AMZN.US,D,20160302,000000,29.0875,29.25,28.685,29.0105,87277400,0
+AMZN.US,D,20160303,000000,28.898,28.9933,28.6555,28.8745,41049960,0
+AMZN.US,D,20160304,000000,29.0535,29.07,28.5532,28.757,52275680,0
+AMZN.US,D,20160307,000000,28.677,28.6815,27.7775,28.14,75943900,0
+AMZN.US,D,20160308,000000,27.8935,28.5675,27.737,28.013,73549920,0
+AMZN.US,D,20160309,000000,27.978,28.0175,27.5062,27.9735,80524880,0
+AMZN.US,D,20160310,000000,28.337,28.35,27.395,27.9465,78397840,0
+AMZN.US,D,20160311,000000,28.3475,28.503,28.1365,28.4805,65878320,0
+AMZN.US,D,20160314,000000,28.35,28.8445,28.1525,28.6685,69083040,0
+AMZN.US,D,20160315,000000,28.55,29.076,28.35,28.851,77536420,0
+AMZN.US,D,20160316,000000,28.832,29.066,28.557,28.7135,70753380,0
+AMZN.US,D,20160317,000000,28.4755,28.57,27.7505,27.972,118562100,0
+AMZN.US,D,20160318,000000,28.047,28.1165,27.3045,27.604,145937700,0
+AMZN.US,D,20160321,000000,27.4455,27.762,26.929,27.699,103114640,0
+AMZN.US,D,20160322,000000,27.2555,28.138,27.2525,28.024,80011280,0
+AMZN.US,D,20160323,000000,28.05,28.624,27.905,28.4815,79674400,0
+AMZN.US,D,20160324,000000,28.3555,29.1775,28.354,29.1475,103710780,0
+AMZN.US,D,20160328,000000,29.22,29.2375,28.778,28.9935,54238160,0
+AMZN.US,D,20160329,000000,29.0075,29.7925,28.825,29.693,74040320,0
+AMZN.US,D,20160330,000000,29.8355,30.162,29.75,29.9345,64088260,0
+AMZN.US,D,20160331,000000,29.964,30.0375,29.6105,29.682,40650260,0
+AMZN.US,D,20160401,000000,29.5245,29.9515,29.415,29.925,45865840,0
+AMZN.US,D,20160404,000000,29.95,29.975,29.5275,29.6595,38673580,0
+AMZN.US,D,20160405,000000,29.5385,29.6735,29.2625,29.307,33400840,0
+AMZN.US,D,20160406,000000,29.376,30.1195,29.375,30.104,44641740,0
+AMZN.US,D,20160407,000000,29.938,29.98,29.454,29.5715,55912280,0
+AMZN.US,D,20160408,000000,29.716,29.893,29.45,29.73,43936400,0
+AMZN.US,D,20160411,000000,29.807,30.2,29.7455,29.7965,51500680,0
+AMZN.US,D,20160412,000000,29.92,30.203,29.6155,30.1585,39423960,0
+AMZN.US,D,20160413,000000,30.384,30.8405,30.2645,30.741,79343120,0
+AMZN.US,D,20160414,000000,30.7535,31.219,30.7535,31.0375,46338020,0
+AMZN.US,D,20160415,000000,31.096,31.3385,30.9055,31.2945,50031640,0
+AMZN.US,D,20160418,000000,31.2675,31.882,31.248,31.7675,72090940,0
+AMZN.US,D,20160419,000000,31.857,31.9005,31.04,31.395,73819720,0
+AMZN.US,D,20160420,000000,31.5,31.8275,31.15,31.6495,41344080,0
+AMZN.US,D,20160421,000000,31.55,31.891,31.425,31.55,37510240,0
+AMZN.US,D,20160422,000000,31.2235,31.4125,30.578,31.025,78797480,0
+AMZN.US,D,20160425,000000,30.8305,31.349,30.8126,31.31,39404280,0
+AMZN.US,D,20160426,000000,31.3085,31.3378,30.744,30.844,48216940,0
+AMZN.US,D,20160427,000000,30.59,30.7975,30.064,30.3285,56386340,0
+AMZN.US,D,20160428,000000,30.777,31.34,29.96,30.1,83462980,0
+AMZN.US,D,20160429,000000,33.3,33.499,32.7,32.9795,195724900,0
+AMZN.US,D,20160502,000000,33.196,34.275,33.1012,34.1925,125081860,0
+AMZN.US,D,20160503,000000,33.868,34.015,33.5215,33.566,79538000,0
+AMZN.US,D,20160504,000000,33.1295,33.7,33.107,33.549,69037560,0
+AMZN.US,D,20160505,000000,33.6655,33.8245,32.8,32.9525,72789320,0
+AMZN.US,D,20160506,000000,32.8025,33.8475,32.8005,33.6975,75193820,0
+AMZN.US,D,20160509,000000,33.6975,34.349,33.5705,33.9875,68234040,0
+AMZN.US,D,20160510,000000,34.7,35.2275,34.675,35.1535,119694600,0
+AMZN.US,D,20160511,000000,35.2895,35.95,35.0825,35.678,130648300,0
+AMZN.US,D,20160512,000000,35.869,36.1225,35.5755,35.8965,96708800,0
+AMZN.US,D,20160513,000000,35.732,35.9625,35.3255,35.496,86814660,0
+AMZN.US,D,20160516,000000,35.5065,35.6625,35.014,35.533,82534740,0
+AMZN.US,D,20160517,000000,35.495,35.7235,34.6955,34.7635,78429940,0
+AMZN.US,D,20160518,000000,34.478,35.127,34.438,34.8725,65524880,0
+AMZN.US,D,20160519,000000,34.594,34.97,34.478,34.926,47056640,0
+AMZN.US,D,20160520,000000,35.0525,35.362,35,35.14,54282640,0
+AMZN.US,D,20160523,000000,35.2125,35.3,34.821,34.8375,40213260,0
+AMZN.US,D,20160524,000000,34.9005,35.375,34.9,35.21,44370860,0
+AMZN.US,D,20160525,000000,35.4,35.543,35.2758,35.4175,58500320,0
+AMZN.US,D,20160526,000000,35.4165,35.75,35.3646,35.7455,42780820,0
+AMZN.US,D,20160527,000000,35.75,35.83,35.555,35.612,34959080,0
+AMZN.US,D,20160531,000000,35.6165,36.2115,35.566,36.1395,67027260,0
+AMZN.US,D,20160601,000000,36.045,36.3215,35.911,35.972,49235960,0
+AMZN.US,D,20160602,000000,36.0485,36.4125,35.775,36.412,48686480,0
+AMZN.US,D,20160603,000000,36.337,36.35,35.9215,36.277,63072440,0
+AMZN.US,D,20160606,000000,36.325,36.575,36.221,36.3365,40553460,0
+AMZN.US,D,20160607,000000,36.4945,36.5,36.0275,36.187,42266000,0
+AMZN.US,D,20160608,000000,36.32,36.471,36.08,36.332,32320680,0
+AMZN.US,D,20160609,000000,36.155,36.4455,36.115,36.3825,39159600,0
+AMZN.US,D,20160610,000000,36.1175,36.249,35.7105,35.901,57297780,0
+AMZN.US,D,20160613,000000,35.7005,36.0995,35.558,35.762,46279120,0
+AMZN.US,D,20160614,000000,35.6165,36.0402,35.6135,35.965,36090040,0
+AMZN.US,D,20160615,000000,36.1,36.128,35.6676,35.713,44850340,0
+AMZN.US,D,20160616,000000,35.6025,35.9,35.265,35.8755,43891540,0
+AMZN.US,D,20160617,000000,35.9095,35.91,34.959,35.3195,100658740,0
+AMZN.US,D,20160620,000000,35.675,36.0655,35.5405,35.7005,53201240,0
+AMZN.US,D,20160621,000000,35.786,35.92,35.636,35.791,36672880,0
+AMZN.US,D,20160622,000000,35.829,35.85,35.3782,35.53,32082260,0
+AMZN.US,D,20160623,000000,35.775,36.106,35.625,36.104,46664360,0
+AMZN.US,D,20160624,000000,34.65,35.6264,34.61,34.948,141258420,0
+AMZN.US,D,20160627,000000,34.6005,34.841,34.1058,34.568,99330000,0
+AMZN.US,D,20160628,000000,35,35.4,34.9086,35.3975,73526220,0
+AMZN.US,D,20160629,000000,35.7875,35.975,35.677,35.773,43673460,0
+AMZN.US,D,20160630,000000,35.86,35.9685,35.627,35.781,46810560,0
+AMZN.US,D,20160701,000000,35.866,36.4,35.827,36.281,51660740,0
+AMZN.US,D,20160705,000000,36.14,36.478,35.9805,36.405,39571240,0
+AMZN.US,D,20160706,000000,36.2855,36.8885,36.129,36.8785,72800680,0
+AMZN.US,D,20160707,000000,36.9665,36.9771,36.5815,36.8285,44845240,0
+AMZN.US,D,20160708,000000,37.007,37.305,36.9,37.2905,55811760,0
+AMZN.US,D,20160711,000000,37.5,37.795,37.35,37.689,48256760,0
+AMZN.US,D,20160712,000000,37.843,37.867,37.0165,37.4105,88228600,0
+AMZN.US,D,20160713,000000,37.338,37.8435,37.0625,37.1315,66712620,0
+AMZN.US,D,20160714,000000,37.443,37.452,36.951,37.06,45870760,0
+AMZN.US,D,20160715,000000,37.3275,37.3275,36.7025,36.7715,50355780,0
+AMZN.US,D,20160718,000000,36.7745,37.0798,36.436,36.8035,53866780,0
+AMZN.US,D,20160719,000000,36.625,37.1665,36.6155,36.9975,41067900,0
+AMZN.US,D,20160720,000000,37.2,37.3125,37.035,37.286,39872580,0
+AMZN.US,D,20160721,000000,37.375,37.468,37.1396,37.2215,35023020,0
+AMZN.US,D,20160722,000000,37.3895,37.564,37.1765,37.243,35510940,0
+AMZN.US,D,20160725,000000,37.3275,37.425,36.7675,36.9805,47924420,0
+AMZN.US,D,20160726,000000,37.1355,37.1565,36.6376,36.7795,40502820,0
+AMZN.US,D,20160727,000000,36.8985,37.047,36.693,36.8335,40579820,0
+AMZN.US,D,20160728,000000,37.299,37.668,36.985,37.6305,88152820,0
+AMZN.US,D,20160729,000000,38.25,38.3,37.75,37.9405,130592860,0
+AMZN.US,D,20160801,000000,37.9935,38.525,37.853,38.387,61077240,0
+AMZN.US,D,20160802,000000,38.1905,38.2505,37.851,38.029,63356720,0
+AMZN.US,D,20160803,000000,37.853,37.9445,37.6125,37.7275,61668760,0
+AMZN.US,D,20160804,000000,37.685,38.25,37.5175,38.0385,51150240,0
+AMZN.US,D,20160805,000000,38.2405,38.4235,38.1545,38.299,50324920,0
+AMZN.US,D,20160808,000000,38.3405,38.35,38.0508,38.328,34192780,0
+AMZN.US,D,20160809,000000,38.3695,38.63,38.345,38.4155,27709220,0
+AMZN.US,D,20160810,000000,38.49,38.605,38.3095,38.428,23900620,0
+AMZN.US,D,20160811,000000,38.497,38.6875,38.456,38.562,29223700,0
+AMZN.US,D,20160812,000000,38.423,38.6575,38.4212,38.628,22325320,0
+AMZN.US,D,20160815,000000,38.595,38.602,38.3855,38.4245,30532460,0
+AMZN.US,D,20160816,000000,38.431,38.4366,38.191,38.202,22316020,0
+AMZN.US,D,20160817,000000,38.2205,38.261,37.96,38.2315,34897440,0
+AMZN.US,D,20160818,000000,38.2,38.2585,38.03,38.223,23605340,0
+AMZN.US,D,20160819,000000,38.095,38.1245,37.8445,37.8655,42144380,0
+AMZN.US,D,20160822,000000,37.875,37.9925,37.605,37.974,25407220,0
+AMZN.US,D,20160823,000000,38.1655,38.235,38.05,38.1225,22000400,0
+AMZN.US,D,20160824,000000,38.15,38.1705,37.768,37.8625,28727780,0
+AMZN.US,D,20160825,000000,37.8,38.028,37.737,37.961,25933980,0
+AMZN.US,D,20160826,000000,38.0025,38.5,37.9898,38.45,41565840,0
+AMZN.US,D,20160829,000000,38.436,38.749,38.43,38.5645,38932080,0
+AMZN.US,D,20160830,000000,38.5525,38.5918,38.278,38.379,25728020,0
+AMZN.US,D,20160831,000000,38.33,38.482,38.2,38.458,23999340,0
+AMZN.US,D,20160901,000000,38.545,38.602,38.3375,38.531,29562680,0
+AMZN.US,D,20160902,000000,38.7055,38.8,38.585,38.622,35744160,0
+AMZN.US,D,20160906,000000,38.702,39.474,38.511,39.443,64408880,0
+AMZN.US,D,20160907,000000,39.4765,39.5395,39.2165,39.224,42333360,0
+AMZN.US,D,20160908,000000,39.1945,39.325,39.072,39.203,36876800,0
+AMZN.US,D,20160909,000000,38.968,39.05,38.0055,38.0925,56989820,0
+AMZN.US,D,20160912,000000,37.8675,38.633,37.8,38.5745,45796300,0
+AMZN.US,D,20160913,000000,38.4385,38.4945,37.9525,38.0505,45426620,0
+AMZN.US,D,20160914,000000,38.11,38.375,37.9425,38.0545,36946680,0
+AMZN.US,D,20160915,000000,38.1,38.5435,37.879,38.4845,46600540,0
+AMZN.US,D,20160916,000000,38.664,39.023,38.583,38.926,82317640,0
+AMZN.US,D,20160919,000000,38.9985,39.097,38.55,38.755,44751460,0
+AMZN.US,D,20160920,000000,38.8,39.0685,38.8,39.011,34376060,0
+AMZN.US,D,20160921,000000,39.1625,39.5345,38.9505,39.487,41243080,0
+AMZN.US,D,20160922,000000,39.7135,40.2944,39.7135,40.235,74052960,0
+AMZN.US,D,20160923,000000,40.1565,40.3875,40.106,40.2905,42547880,0
+AMZN.US,D,20160926,000000,40.09,40.2965,39.8572,39.958,39722200,0
+AMZN.US,D,20160927,000000,40.0925,40.832,40.0555,40.8055,68354300,0
+AMZN.US,D,20160928,000000,40.9,41.507,40.8517,41.436,84982580,0
+AMZN.US,D,20160929,000000,41.413,41.875,41.2315,41.4525,95415900,0
+AMZN.US,D,20160930,000000,41.6305,41.9975,41.62,41.8655,68700300,0
+AMZN.US,D,20161003,000000,41.8,41.993,41.5625,41.837,42393560,0
+AMZN.US,D,20161004,000000,42.0455,42.1183,41.513,41.7015,44984740,0
+AMZN.US,D,20161005,000000,41.9,42.2835,41.806,42.218,63634060,0
+AMZN.US,D,20161006,000000,42.185,42.3605,42.03,42.083,42406280,0
+AMZN.US,D,20161007,000000,42.2895,42.2975,41.8725,41.9715,40525800,0
+AMZN.US,D,20161010,000000,42.1625,42.26,42.0135,42.0855,33626380,0
+AMZN.US,D,20161011,000000,42.051,42.0645,41.4175,41.55,65468040,0
+AMZN.US,D,20161012,000000,41.7,41.8833,41.505,41.7045,42292000,0
+AMZN.US,D,20161013,000000,41.45,41.59,41.0605,41.473,53794200,0
+AMZN.US,D,20161014,000000,41.754,41.787,41.148,41.148,58169720,0
+AMZN.US,D,20161017,000000,41.075,41.1,40.584,40.6475,63321180,0
+AMZN.US,D,20161018,000000,41.1055,41.163,40.751,40.8825,38473500,0
+AMZN.US,D,20161019,000000,41.02,41.0335,40.7585,40.8845,31780500,0
+AMZN.US,D,20161020,000000,40.6995,40.7855,40.155,40.516,60089500,0
+AMZN.US,D,20161021,000000,40.468,40.971,40.45,40.9495,41357420,0
+AMZN.US,D,20161024,000000,41.2475,41.915,41.1105,41.9045,79707820,0
+AMZN.US,D,20161025,000000,41.965,42.1545,41.661,41.759,63698540,0
+AMZN.US,D,20161026,000000,41.638,41.672,41,41.1295,78152820,0
+AMZN.US,D,20161027,000000,41.562,41.586,40.7715,40.918,108743960,0
+AMZN.US,D,20161028,000000,39.1,39.4745,38.7305,38.816,215598260,0
+AMZN.US,D,20161031,000000,39.0515,39.685,39.0055,39.491,108266520,0
+AMZN.US,D,20161101,000000,39.95,40.042,38.8356,39.2705,106108560,0
+AMZN.US,D,20161102,000000,39.1965,39.2375,38.1775,38.278,100530080,0
+AMZN.US,D,20161103,000000,38.2525,38.85,38.2,38.3515,77449920,0
+AMZN.US,D,20161104,000000,38.1395,38.3,37.6615,37.7525,102442060,0
+AMZN.US,D,20161107,000000,38.582,39.3866,38.547,39.2468,111450900,0
+AMZN.US,D,20161108,000000,39.2485,39.587,38.955,39.3875,65864320,0
+AMZN.US,D,20161109,000000,38.2,38.875,38.0045,38.594,169703020,0
+AMZN.US,D,20161110,000000,38.9405,38.9415,35.885,37.119,253562180,0
+AMZN.US,D,20161111,000000,36.7865,37.163,36.445,36.9505,128195360,0
+AMZN.US,D,20161114,000000,37.2755,37.3,35.505,35.9535,146426880,0
+AMZN.US,D,20161115,000000,36.5,37.339,36.2995,37.162,135115700,0
+AMZN.US,D,20161116,000000,36.994,37.4935,36.7805,37.3245,70916000,0
+AMZN.US,D,20161117,000000,37.466,37.875,37.4,37.8195,70065900,0
+AMZN.US,D,20161118,000000,38.05,38.387,37.8822,38.008,84559860,0
+AMZN.US,D,20161121,000000,38.3,39.0175,38.2555,39,91219480,0
+AMZN.US,D,20161122,000000,39.4085,39.62,39.05,39.2665,102138400,0
+AMZN.US,D,20161123,000000,39.0865,39.0875,38.656,39.006,69413120,0
+AMZN.US,D,20161125,000000,39.325,39.3375,38.895,39.0185,35954800,0
+AMZN.US,D,20161128,000000,38.8495,38.85,38.212,38.3385,84996540,0
+AMZN.US,D,20161129,000000,38.4,38.4945,38.066,38.126,63698740,0
+AMZN.US,D,20161130,000000,38.1,38.4045,37.5125,37.5285,89330340,0
+AMZN.US,D,20161201,000000,37.6205,37.6685,36.9015,37.1825,91043380,0
+AMZN.US,D,20161202,000000,37.17,37.4245,36.835,37.017,68476180,0
+AMZN.US,D,20161205,000000,37.25,38.0745,37.1,37.968,85238200,0
+AMZN.US,D,20161206,000000,38.1995,38.412,37.8625,38.236,74208960,0
+AMZN.US,D,20161207,000000,38.2275,38.521,37.791,38.521,70774880,0
+AMZN.US,D,20161208,000000,38.5935,38.6895,38.2595,38.3665,62626140,0
+AMZN.US,D,20161209,000000,38.5,38.5125,38.267,38.433,47850460,0
+AMZN.US,D,20161212,000000,38.32,38.3445,37.86,38.006,58381800,0
+AMZN.US,D,20161213,000000,38.248,39.123,38.1,38.717,103071140,0
+AMZN.US,D,20161214,000000,38.9125,39.043,38.1405,38.441,104645500,0
+AMZN.US,D,20161215,000000,38.314,38.455,38.0155,38.05,74713660,0
+AMZN.US,D,20161216,000000,38.25,38.2565,37.7,37.8885,86651880,0
+AMZN.US,D,20161219,000000,37.9445,38.525,37.808,38.3,61197400,0
+AMZN.US,D,20161220,000000,38.4325,38.7195,38.3855,38.561,52568740,0
+AMZN.US,D,20161221,000000,38.5,38.561,38.285,38.53,40564600,0
+AMZN.US,D,20161222,000000,38.406,38.5605,38.151,38.313,44810920,0
+AMZN.US,D,20161223,000000,38.2275,38.325,37.8995,38.0295,39038480,0
+AMZN.US,D,20161227,000000,38.17,38.7325,38.06,38.57,51946460,0
+AMZN.US,D,20161228,000000,38.8125,39,38.525,38.6065,65467320,0
+AMZN.US,D,20161229,000000,38.62,38.67,38.0425,38.2575,62784700,0
+AMZN.US,D,20161230,000000,38.3235,38.37,37.414,37.4935,82788980,0
+AMZN.US,D,20170103,000000,37.896,37.938,37.385,37.6835,69365480,0
+AMZN.US,D,20170104,000000,37.9195,37.984,37.71,37.859,48464360,0
+AMZN.US,D,20170105,000000,38.0775,39.12,38.0128,39.0225,115366620,0
+AMZN.US,D,20170106,000000,39.118,39.972,38.924,39.7995,115860340,0
+AMZN.US,D,20170109,000000,39.9,40.0887,39.5885,39.846,67984860,0
+AMZN.US,D,20170110,000000,39.83,39.9,39.4772,39.795,49958480,0
+AMZN.US,D,20170111,000000,39.683,39.975,39.4755,39.951,57888000,0
+AMZN.US,D,20170112,000000,40.0155,40.7065,39.975,40.682,95762140,0
+AMZN.US,D,20170113,000000,40.716,41.0825,40.57,40.862,72214140,0
+AMZN.US,D,20170117,000000,40.785,40.8,40.172,40.486,71220120,0
+AMZN.US,D,20170118,000000,40.475,40.5865,40.2135,40.374,45052360,0
+AMZN.US,D,20170119,000000,40.5,40.6755,40.366,40.452,50005540,0
+AMZN.US,D,20170120,000000,40.764,40.801,40.313,40.4165,64512720,0
+AMZN.US,D,20170123,000000,40.34,40.925,40.254,40.894,52486940,0
+AMZN.US,D,20170124,000000,41.1,41.1995,40.725,41.122,58057420,0
+AMZN.US,D,20170125,000000,41.2895,41.8709,41.2644,41.826,75984940,0
+AMZN.US,D,20170126,000000,41.7765,42.192,41.65,41.9575,68857840,0
+AMZN.US,D,20170127,000000,41.95,41.985,41.472,41.7875,55343920,0
+AMZN.US,D,20170130,000000,41.65,41.675,40.819,41.519,72606780,0
+AMZN.US,D,20170131,000000,41.1875,41.3495,40.978,41.174,60648420,0
+AMZN.US,D,20170201,000000,41.4605,41.689,41.247,41.6175,74390600,0
+AMZN.US,D,20170202,000000,41.8295,42.1245,41.413,41.9975,111901520,0
+AMZN.US,D,20170203,000000,40.336,40.915,40.2,40.51,217375460,0
+AMZN.US,D,20170206,000000,40.49,40.536,40.15,40.382,73705800,0
+AMZN.US,D,20170207,000000,40.4655,40.808,40.375,40.625,67970340,0
+AMZN.US,D,20170208,000000,40.6345,41.074,40.625,40.9855,55596560,0
+AMZN.US,D,20170209,000000,41.08,41.25,40.9855,41.068,48471000,0
+AMZN.US,D,20170210,000000,41.191,41.4,41.1425,41.373,46385400,0
+AMZN.US,D,20170213,000000,41.581,42.15,41.4275,41.8265,80790320,0
+AMZN.US,D,20170214,000000,41.85,41.9155,41.5726,41.8195,49874020,0
+AMZN.US,D,20170215,000000,41.7,42.1405,41.641,42.135,57634600,0
+AMZN.US,D,20170216,000000,42.092,42.25,41.9688,42.214,51356780,0
+AMZN.US,D,20170217,000000,42.1,42.3635,42.0365,42.2535,57410920,0
+AMZN.US,D,20170221,000000,42.442,42.899,42.3625,42.822,67048280,0
+AMZN.US,D,20170222,000000,42.8475,42.9215,42.609,42.7805,50103460,0
+AMZN.US,D,20170223,000000,42.8785,43.043,42.4,42.6095,63090180,0
+AMZN.US,D,20170224,000000,42.2345,42.2905,41.8875,42.262,71837020,0
+AMZN.US,D,20170227,000000,42.119,42.625,41.9835,42.432,49752000,0
+AMZN.US,D,20170228,000000,42.5725,42.7045,42.1025,42.252,54200000,0
+AMZN.US,D,20170301,000000,42.6525,42.7415,42.4505,42.654,53005500,0
+AMZN.US,D,20170302,000000,42.654,42.741,42.364,42.4455,41896320,0
+AMZN.US,D,20170303,000000,42.36,42.5992,42.3135,42.494,37651660,0
+AMZN.US,D,20170306,000000,42.2615,42.4245,42.056,42.3305,48050860,0
+AMZN.US,D,20170307,000000,42.274,42.423,42.1875,42.301,42354360,0
+AMZN.US,D,20170308,000000,42.4,42.6535,42.3395,42.525,43611100,0
+AMZN.US,D,20170309,000000,42.55,42.82,42.5155,42.65,39434920,0
+AMZN.US,D,20170310,000000,42.85,42.8675,42.586,42.61,43137660,0
+AMZN.US,D,20170313,000000,42.6555,42.7845,42.5855,42.7295,38193440,0
+AMZN.US,D,20170314,000000,42.6775,42.6875,42.3775,42.6265,42611720,0
+AMZN.US,D,20170315,000000,42.7165,42.7225,42.3555,42.6485,51243520,0
+AMZN.US,D,20170316,000000,42.765,42.775,42.5255,42.671,36845920,0
+AMZN.US,D,20170317,000000,42.6745,42.6915,42.532,42.6155,59199780,0
+AMZN.US,D,20170320,000000,42.5755,42.89,42.5505,42.8485,45654540,0
+AMZN.US,D,20170321,000000,42.942,43.1398,42.0655,42.16,87657040,0
+AMZN.US,D,20170322,000000,42.0215,42.4685,41.9525,42.403,53173380,0
+AMZN.US,D,20170323,000000,42.41,42.5445,42.24,42.369,39059280,0
+AMZN.US,D,20170324,000000,42.584,42.59,42.1765,42.2805,41725220,0
+AMZN.US,D,20170327,000000,41.9035,42.515,41.675,42.341,53741620,0
+AMZN.US,D,20170328,000000,42.5875,42.923,42.505,42.8,57036640,0
+AMZN.US,D,20170329,000000,42.9525,43.8219,42.951,43.716,84589400,0
+AMZN.US,D,20170330,000000,43.7475,43.853,43.583,43.817,54246980,0
+AMZN.US,D,20170331,000000,43.85,44.5175,43.8325,44.327,76322540,0
+AMZN.US,D,20170403,000000,44.4,44.6745,44.271,44.5755,68446560,0
+AMZN.US,D,20170404,000000,44.575,45.4269,44.514,45.3415,98757680,0
+AMZN.US,D,20170405,000000,45.541,46.186,45.281,45.464,147937080,0
+AMZN.US,D,20170406,000000,45.69,45.8595,44.7247,44.914,123786220,0
+AMZN.US,D,20170407,000000,44.9825,45.0045,44.4655,44.744,74218440,0
+AMZN.US,D,20170410,000000,44.9815,45.4255,44.95,45.352,60944480,0
+AMZN.US,D,20170411,000000,45.352,45.562,44.875,45.118,60254860,0
+AMZN.US,D,20170412,000000,45.1545,45.2045,44.7625,44.8115,48157360,0
+AMZN.US,D,20170413,000000,44.5725,44.7485,44.2245,44.2335,61918440,0
+AMZN.US,D,20170417,000000,44.375,45.119,44.375,45.0995,53977140,0
+AMZN.US,D,20170418,000000,45.0495,45.4805,45.039,45.189,53754160,0
+AMZN.US,D,20170419,000000,45.392,45.525,44.8684,44.96,55963140,0
+AMZN.US,D,20170420,000000,44.985,45.266,44.8145,45.103,54476080,0
+AMZN.US,D,20170421,000000,45.1335,45.1825,44.8385,44.9265,45831460,0
+AMZN.US,D,20170424,000000,45.434,45.4995,45.191,45.3705,62364780,0
+AMZN.US,D,20170425,000000,45.352,45.474,45.15,45.3815,67553960,0
+AMZN.US,D,20170426,000000,45.515,45.7874,45.378,45.4645,52092340,0
+AMZN.US,D,20170427,000000,45.7195,46.093,45.6055,45.919,104201180,0
+AMZN.US,D,20170428,000000,47.4415,47.4795,46.2167,46.2495,147293620,0
+AMZN.US,D,20170501,000000,46.39,47.72,46.39,47.4115,109227820,0
+AMZN.US,D,20170502,000000,47.3322,47.505,47.0706,47.347,76325300,0
+AMZN.US,D,20170503,000000,47.3,47.3,46.795,47.0515,71580760,0
+AMZN.US,D,20170504,000000,47.2375,47.25,46.7108,46.8765,48280420,0
+AMZN.US,D,20170505,000000,47.026,47.0395,46.515,46.7075,57327940,0
+AMZN.US,D,20170508,000000,47.0475,47.4525,46.9605,47.452,68140720,0
+AMZN.US,D,20170509,000000,47.64,47.8945,47.51,47.641,65129760,0
+AMZN.US,D,20170510,000000,47.675,47.6875,47.25,47.4475,41867940,0
+AMZN.US,D,20170511,000000,47.2555,47.5145,47.0388,47.381,43813760,0
+AMZN.US,D,20170512,000000,47.725,48.1395,47.5765,48.0675,72446240,0
+AMZN.US,D,20170515,000000,47.9365,48.1575,47.8027,47.8985,85235120,0
+AMZN.US,D,20170516,000000,48.05,48.503,48.0455,48.3035,62320680,0
+AMZN.US,D,20170517,000000,47.735,48.0198,47.206,47.238,102620540,0
+AMZN.US,D,20170518,000000,47.24,48.1375,47.238,47.9245,78786940,0
+AMZN.US,D,20170519,000000,48.142,48.446,47.986,47.992,79176300,0
+AMZN.US,D,20170522,000000,48.2,48.569,48.145,48.5335,52685240,0
+AMZN.US,D,20170523,000000,48.751,48.76,48.3425,48.577,48248780,0
+AMZN.US,D,20170524,000000,48.8,49.05,48.5115,49.0175,49138620,0
+AMZN.US,D,20170525,000000,49.2425,49.95,49.1055,49.669,96362280,0
+AMZN.US,D,20170526,000000,49.75,49.9325,49.4625,49.789,69227180,0
+AMZN.US,D,20170530,000000,49.8255,50.06,49.776,49.835,65132520,0
+AMZN.US,D,20170531,000000,50,50.006,49.108,49.731,78277280,0
+AMZN.US,D,20170601,000000,49.9295,49.9495,49.5685,49.7975,49042960,0
+AMZN.US,D,20170602,000000,49.9495,50.424,49.7835,50.3365,74911980,0
+AMZN.US,D,20170605,000000,50.3615,50.6605,50.1755,50.567,54348040,0
+AMZN.US,D,20170606,000000,50.6,50.825,50.0625,50.15,66873540,0
+AMZN.US,D,20170607,000000,50.2975,50.5125,50.1,50.5035,56378960,0
+AMZN.US,D,20170608,000000,50.603,50.6805,50.3055,50.5135,55143700,0
+AMZN.US,D,20170609,000000,50.625,50.6495,46.35,48.9155,152736620,0
+AMZN.US,D,20170612,000000,48.35,48.7975,47.25,48.2455,188753880,0
+AMZN.US,D,20170613,000000,48.8995,49.225,48.305,49.0395,91422380,0
+AMZN.US,D,20170614,000000,49.4295,49.517,48.3355,48.8235,79370560,0
+AMZN.US,D,20170615,000000,47.935,48.2865,47.543,48.2085,104747880,0
+AMZN.US,D,20170616,000000,49.8,49.9875,49.1,49.3855,228796340,0
+AMZN.US,D,20170619,000000,50.85,50.85,49.495,49.7585,100674140,0
+AMZN.US,D,20170620,000000,49.9,50.244,49.601,49.6295,81439540,0
+AMZN.US,D,20170621,000000,49.935,50.136,49.6326,50.1115,58449460,0
+AMZN.US,D,20170622,000000,50.1115,50.348,49.86,50.065,45007920,0
+AMZN.US,D,20170623,000000,50.127,50.231,49.901,50.187,57549780,0
+AMZN.US,D,20170626,000000,50.425,50.49,49.6,49.699,67648600,0
+AMZN.US,D,20170627,000000,49.5345,49.94,48.8,48.839,75504380,0
+AMZN.US,D,20170628,000000,48.9275,49.534,48.4605,49.5165,74672620,0
+AMZN.US,D,20170629,000000,48.95,49.378,48.2625,48.7965,85947180,0
+AMZN.US,D,20170630,000000,49.006,49.1735,48.3805,48.4,67707080,0
+AMZN.US,D,20170703,000000,48.6395,48.7245,47.55,47.683,58182160,0
+AMZN.US,D,20170705,000000,48.0765,48.75,47.7625,48.57,72982060,0
+AMZN.US,D,20170706,000000,48.233,48.72,47.951,48.257,65148760,0
+AMZN.US,D,20170707,000000,48.4775,49.0055,48.457,48.938,52101760,0
+AMZN.US,D,20170710,000000,49.25,49.972,49.175,49.8235,70775340,0
+AMZN.US,D,20170711,000000,49.65,49.7995,49.186,49.7065,59585000,0
+AMZN.US,D,20170712,000000,50.0325,50.4275,49.905,50.3255,72109200,0
+AMZN.US,D,20170713,000000,50.231,50.344,49.795,50.0315,57558080,0
+AMZN.US,D,20170714,000000,50.12,50.2225,49.8445,50.0905,42020380,0
+AMZN.US,D,20170717,000000,50.2345,50.7375,50.1905,50.502,74006660,0
+AMZN.US,D,20170718,000000,50.3,51.3015,50.2,51.2225,80048260,0
+AMZN.US,D,20170719,000000,51.25,51.5795,51.125,51.3435,59182800,0
+AMZN.US,D,20170720,000000,51.5795,51.7485,51.126,51.435,61613960,0
+AMZN.US,D,20170721,000000,51.064,51.305,50.55,51.2835,54538080,0
+AMZN.US,D,20170724,000000,51.417,52.1505,51.3715,51.9475,65583160,0
+AMZN.US,D,20170725,000000,51.9025,52.1665,51.624,52.0065,48903760,0
+AMZN.US,D,20170726,000000,52.16,52.66,52.16,52.64,57930520,0
+AMZN.US,D,20170727,000000,53.4775,54.1655,52.009,52.3,217416380,0
+AMZN.US,D,20170728,000000,50.607,51.6425,50.05,51.002,154063540,0
+AMZN.US,D,20170731,000000,50.9525,50.9525,49.351,49.389,146637440,0
+AMZN.US,D,20170801,000000,49.8055,50.32,49.579,49.8095,91248680,0
+AMZN.US,D,20170802,000000,50.0885,50.1605,49.0865,49.7945,81274300,0
+AMZN.US,D,20170803,000000,49.9735,49.975,49.2295,49.346,65060280,0
+AMZN.US,D,20170804,000000,49.484,49.5836,49.1,49.3705,54544520,0
+AMZN.US,D,20170807,000000,49.5325,49.75,49.357,49.6135,53405640,0
+AMZN.US,D,20170808,000000,49.7175,49.814,49.2895,49.492,57790300,0
+AMZN.US,D,20170809,000000,49.13,49.4,48.7635,49.1005,71362860,0
+AMZN.US,D,20170810,000000,48.8147,48.993,47.734,47.846,112060180,0
+AMZN.US,D,20170811,000000,48,48.5195,47.569,48.3995,69297680,0
+AMZN.US,D,20170814,000000,48.9205,49.275,48.8095,49.165,63370360,0
+AMZN.US,D,20170815,000000,49.445,49.587,49.1,49.137,50893440,0
+AMZN.US,D,20170816,000000,49.0825,49.323,48.661,48.909,62515860,0
+AMZN.US,D,20170817,000000,48.892,48.892,48.016,48.0285,69487160,0
+AMZN.US,D,20170818,000000,48.07,48.2715,47.7325,47.9235,65534360,0
+AMZN.US,D,20170821,000000,47.8785,48.06,47.273,47.6645,63152400,0
+AMZN.US,D,20170822,000000,47.776,48.3965,47.7748,48.345,54916040,0
+AMZN.US,D,20170823,000000,47.969,48.1,47.71,47.9,52897660,0
+AMZN.US,D,20170824,000000,47.871,47.95,47.057,47.6225,103856440,0
+AMZN.US,D,20170825,000000,47.8,47.881,47.205,47.263,66369080,0
+AMZN.US,D,20170828,000000,47.327,47.65,47.1125,47.301,51608020,0
+AMZN.US,D,20170829,000000,47,47.8,46.8165,47.703,57435780,0
+AMZN.US,D,20170830,000000,47.922,48.4705,47.8453,48.3795,57962960,0
+AMZN.US,D,20170831,000000,48.735,49.05,48.638,49.03,66540860,0
+AMZN.US,D,20170901,000000,49.21,49.225,48.8438,48.9125,50679500,0
+AMZN.US,D,20170905,000000,48.77,48.8385,48.0185,48.2635,59933800,0
+AMZN.US,D,20170906,000000,48.416,48.592,48.03,48.39,42514060,0
+AMZN.US,D,20170907,000000,48.7,49.0295,48.6275,48.9735,51251340,0
+AMZN.US,D,20170908,000000,48.955,48.994,48.1735,48.295,51792060,0
+AMZN.US,D,20170911,000000,48.723,49.097,48.711,48.898,43440240,0
+AMZN.US,D,20170912,000000,49.1635,49.2336,48.7759,49.129,49534940,0
+AMZN.US,D,20170913,000000,49.1985,50,48.971,49.98,67244360,0
+AMZN.US,D,20170914,000000,49.84,49.928,49.387,49.6105,78016020,0
+AMZN.US,D,20170915,000000,49.6505,49.8125,49.2015,49.3395,75026540,0
+AMZN.US,D,20170918,000000,49.52,49.6396,48.4085,48.7095,68016480,0
+AMZN.US,D,20170919,000000,48.8625,48.912,48.373,48.493,53021300,0
+AMZN.US,D,20170920,000000,48.5895,48.7405,48.1082,48.6605,55114720,0
+AMZN.US,D,20170921,000000,48.5655,48.585,48.101,48.2325,45534760,0
+AMZN.US,D,20170922,000000,48.0505,48.2805,47.721,47.755,52655400,0
+AMZN.US,D,20170925,000000,47.4655,47.471,46.6445,46.9895,102309160,0
+AMZN.US,D,20170926,000000,47.2745,47.4315,46.5875,46.93,71255840,0
+AMZN.US,D,20170927,000000,47.4,47.765,47.165,47.5435,62923440,0
+AMZN.US,D,20170928,000000,47.593,47.985,47.505,47.82,50427800,0
+AMZN.US,D,20170929,000000,48.0055,48.2415,47.9188,48.0675,50273080,0
+AMZN.US,D,20171002,000000,48.2,48.3652,47.606,47.9595,48514080,0
+AMZN.US,D,20171003,000000,47.9,48.1845,47.5185,47.855,53302380,0
+AMZN.US,D,20171004,000000,47.7105,48.3895,47.7025,48.2725,50371280,0
+AMZN.US,D,20171005,000000,48.5,49.0755,48.482,49.0425,64471460,0
+AMZN.US,D,20171006,000000,48.782,49.7875,48.782,49.4755,75588980,0
+AMZN.US,D,20171009,000000,49.662,49.925,49.375,49.5495,58725800,0
+AMZN.US,D,20171010,000000,49.8335,49.8975,49.005,49.36,61663680,0
+AMZN.US,D,20171011,000000,49.5635,49.775,49.3348,49.75,46703420,0
+AMZN.US,D,20171012,000000,49.8405,50.422,49.62,50.0465,81671800,0
+AMZN.US,D,20171013,000000,50.3675,50.3885,50.0515,50.147,48589720,0
+AMZN.US,D,20171016,000000,50.422,50.4785,50.052,50.317,40108200,0
+AMZN.US,D,20171017,000000,50.2795,50.5735,50.219,50.4565,46376700,0
+AMZN.US,D,20171018,000000,50.4635,51.1155,49.8275,49.85,49948000,0
+AMZN.US,D,20171019,000000,49.5,49.5525,49.012,49.3305,61712800,0
+AMZN.US,D,20171020,000000,49.6765,49.731,49.1,49.1455,46874960,0
+AMZN.US,D,20171023,000000,49.3365,49.3365,48.125,48.315,69761440,0
+AMZN.US,D,20171024,000000,48.45,48.9925,48.25,48.795,54271400,0
+AMZN.US,D,20171025,000000,48.9,49.222,48.312,48.6455,60603920,0
+AMZN.US,D,20171026,000000,49.0165,49.145,48.4275,48.6215,108428620,0
+AMZN.US,D,20171027,000000,52.8505,55.279,52.5275,55.0475,331051960,0
+AMZN.US,D,20171030,000000,54.7505,56.1395,54.678,55.5425,132261280,0
+AMZN.US,D,20171031,000000,55.45,55.527,55.056,55.264,69539340,0
+AMZN.US,D,20171101,000000,55.27,55.4485,54.837,55.184,75110220,0
+AMZN.US,D,20171102,000000,54.8905,55.097,54.3435,54.711,73697520,0
+AMZN.US,D,20171103,000000,54.5575,55.634,54.426,55.58,75029600,0
+AMZN.US,D,20171106,000000,55.4575,56.2705,55.4385,56.033,66634760,0
+AMZN.US,D,20171107,000000,56.237,56.53,55.875,56.1585,53688860,0
+AMZN.US,D,20171108,000000,56.141,56.777,55.9555,56.644,51520200,0
+AMZN.US,D,20171109,000000,56.298,56.481,55.7885,56.4565,74599560,0
+AMZN.US,D,20171110,000000,56.305,56.5875,56.203,56.2675,43583620,0
+AMZN.US,D,20171113,000000,56.15,56.995,56.117,56.4585,58300020,0
+AMZN.US,D,20171114,000000,56.5055,56.9,56.1945,56.842,62727620,0
+AMZN.US,D,20171115,000000,56.3505,56.5875,56.0815,56.3345,78345400,0
+AMZN.US,D,20171116,000000,56.508,56.908,56.5025,56.8645,44230960,0
+AMZN.US,D,20171117,000000,56.914,56.94,56.2905,56.494,47214080,0
+AMZN.US,D,20171120,000000,56.4885,56.671,56.1275,56.3155,43212720,0
+AMZN.US,D,20171121,000000,56.643,57,56.41,56.9745,49260500,0
+AMZN.US,D,20171122,000000,57.05,58.0135,57.05,57.808,71011640,0
+AMZN.US,D,20171124,000000,58.035,59.342,58.035,59.3,70560220,0
+AMZN.US,D,20171127,000000,60.133,60.6705,59.5575,59.7915,134428220,0
+AMZN.US,D,20171128,000000,60.244,60.267,59.426,59.68,91014500,0
+AMZN.US,D,20171129,000000,59.74,59.74,57.2595,58.0605,184935720,0
+AMZN.US,D,20171130,000000,58.355,58.9285,58,58.8375,89562560,0
+AMZN.US,D,20171201,000000,58.6025,58.9825,57.6,58.1175,82030140,0
+AMZN.US,D,20171204,000000,58.6925,58.76,56.4,56.6975,118546300,0
+AMZN.US,D,20171205,000000,56.413,57.9635,56.237,57.0785,81503780,0
+AMZN.US,D,20171206,000000,56.8995,57.7945,56.804,57.647,55552840,0
+AMZN.US,D,20171207,000000,57.8295,58.1595,57.55,57.9895,50176480,0
+AMZN.US,D,20171208,000000,58.52,58.6395,57.855,58.1,59595440,0
+AMZN.US,D,20171211,000000,58.23,58.495,57.85,58.4575,47224700,0
+AMZN.US,D,20171212,000000,58.3255,58.68,58.0805,58.254,44685080,0
+AMZN.US,D,20171213,000000,58.5,58.5435,58.0135,58.2065,51781280,0
+AMZN.US,D,20171214,000000,58.1855,58.8965,58.1225,58.713,62411680,0
+AMZN.US,D,20171215,000000,58.9515,59.1375,58.4665,58.949,95512600,0
+AMZN.US,D,20171218,000000,59.3685,59.739,59.0455,59.529,58878240,0
+AMZN.US,D,20171219,000000,59.4575,59.6485,58.957,59.3715,51503240,0
+AMZN.US,D,20171220,000000,59.525,59.55,58.8,58.881,47315520,0
+AMZN.US,D,20171221,000000,58.795,58.9585,58.382,58.738,41102340,0
+AMZN.US,D,20171222,000000,58.604,58.731,58.3915,58.418,31551240,0
+AMZN.US,D,20171226,000000,58.418,58.916,58.0275,58.838,40031140,0
+AMZN.US,D,20171227,000000,58.9955,59.3645,58.7805,59.113,37325360,0
+AMZN.US,D,20171228,000000,59.45,59.505,59.219,59.305,36792900,0
+AMZN.US,D,20171229,000000,59.1175,59.2,58.375,58.4735,53581000,0
+AMZN.US,D,20180102,000000,58.6,59.5,58.5255,59.45,53811180,0
+AMZN.US,D,20180103,000000,59.415,60.2745,59.415,60.21,61890620,0
+AMZN.US,D,20180104,000000,60.25,60.7935,60.233,60.482,60348520,0
+AMZN.US,D,20180105,000000,60.8755,61.457,60.5,61.457,70731320,0
+AMZN.US,D,20180108,000000,61.8,62.654,61.6015,62.3435,85409700,0
+AMZN.US,D,20180109,000000,62.845,62.9665,62.088,62.635,73152440,0
+AMZN.US,D,20180110,000000,62.2575,62.7165,61.8615,62.7165,53654260,0
+AMZN.US,D,20180111,000000,62.987,63.8385,62.823,63.834,62395900,0
+AMZN.US,D,20180112,000000,63.6695,65.288,63.6695,65.26,108750540,0
+AMZN.US,D,20180116,000000,66.15,66.997,64.615,65.243,143108320,0
+AMZN.US,D,20180117,000000,65.612,65.7,64.044,64.75,104815680,0
+AMZN.US,D,20180118,000000,64.6975,65.23,64.201,64.666,80444540,0
+AMZN.US,D,20180119,000000,65.6,65.65,64.6495,64.729,90395880,0
+AMZN.US,D,20180122,000000,64.8585,66.3725,64.833,66.3655,82537660,0
+AMZN.US,D,20180123,000000,66.9045,68.245,66.867,68.127,102883040,0
+AMZN.US,D,20180124,000000,68.741,69.408,66.9,67.8755,135630340,0
+AMZN.US,D,20180125,000000,68.4,68.917,67.881,68.8975,94845860,0
+AMZN.US,D,20180126,000000,69.6005,70.1265,69.0455,70.1025,96650760,0
+AMZN.US,D,20180129,000000,70.459,71.5695,70.022,70.884,113810020,0
+AMZN.US,D,20180130,000000,70.1585,71.9625,69.6,71.891,116264840,0
+AMZN.US,D,20180131,000000,72.565,73.629,72.502,72.5445,127929900,0
+AMZN.US,D,20180201,000000,72.25,72.994,69.257,69.5,180185900,0
+AMZN.US,D,20180202,000000,73.8695,74.9,70.7,71.4975,220446440,0
+AMZN.US,D,20180205,000000,70.131,72.949,66.036,69.5,228542940,0
+AMZN.US,D,20180206,000000,68.073,72.1995,67.5895,72.142,221336380,0
+AMZN.US,D,20180207,000000,72.45,73.0495,70.7575,70.7575,142705120,0
+AMZN.US,D,20180208,000000,71.484,71.6875,67.5,67.525,170100620,0
+AMZN.US,D,20180209,000000,68.6745,69.1745,63.2965,66.98,282597020,0
+AMZN.US,D,20180212,000000,68.2335,69.6905,67.2005,69.3665,134481180,0
+AMZN.US,D,20180213,000000,69.2965,70.986,69.1765,70.7255,117654340,0
+AMZN.US,D,20180214,000000,70.3125,72.603,70.168,72.5525,119040740,0
+AMZN.US,D,20180215,000000,73.3445,73.447,71.842,73.088,112725360,0
+AMZN.US,D,20180216,000000,72.8685,73.29,72.328,72.4345,89286380,0
+AMZN.US,D,20180220,000000,72.3245,74.4385,72.3245,73.418,129663200,0
+AMZN.US,D,20180221,000000,74.25,75.1745,73.946,74.146,125436800,0
+AMZN.US,D,20180222,000000,74.768,75.127,73.788,74.267,96136760,0
+AMZN.US,D,20180223,000000,74.767,75,74.325,75,88144160,0
+AMZN.US,D,20180226,000000,75.46,76.142,75.35,76.0975,98900740,0
+AMZN.US,D,20180227,000000,76.225,76.339,75.3605,75.599,96175520,0
+AMZN.US,D,20180228,000000,75.9755,76.435,75.6,75.6225,90300460,0
+AMZN.US,D,20180301,000000,75.68,75.9245,73.25,74.6725,136704600,0
+AMZN.US,D,20180302,000000,73.455,75.0525,72.7505,75.0125,131751280,0
+AMZN.US,D,20180305,000000,74.712,76.269,74.05,76.1805,104678680,0
+AMZN.US,D,20180306,000000,76.66,77.1065,76.4,76.882,91234360,0
+AMZN.US,D,20180307,000000,76.326,77.295,76.1255,77.25,83482460,0
+AMZN.US,D,20180308,000000,77.5,77.744,77.2625,77.593,77252300,0
+AMZN.US,D,20180309,000000,78.175,78.947,77.954,78.9445,90685000,0
+AMZN.US,D,20180312,000000,79.63,80.2665,79.335,79.9195,103484220,0
+AMZN.US,D,20180313,000000,80.798,80.877,78.9005,79.409,130637840,0
+AMZN.US,D,20180314,000000,79.85,80.322,79.5445,79.55,85188860,0
+AMZN.US,D,20180315,000000,79.75,79.8455,78.9055,79.116,81394020,0
+AMZN.US,D,20180316,000000,79.1725,79.472,78.375,78.584,108500240,0
+AMZN.US,D,20180319,000000,77.7265,78.083,76.2675,77.2465,131615320,0
+AMZN.US,D,20180320,000000,77.517,79.35,77.2705,79.3255,91631360,0
+AMZN.US,D,20180321,000000,79.3225,79.5,78.1585,79.093,95015420,0
+AMZN.US,D,20180322,000000,78.2735,78.6925,77.12,77.246,126411020,0
+AMZN.US,D,20180323,000000,76.9505,77.451,74.768,74.778,160120660,0
+AMZN.US,D,20180326,000000,76.5,77.8495,74.9625,77.793,112494000,0
+AMZN.US,D,20180327,000000,78.62,78.7985,74.116,74.8525,139992620,0
+AMZN.US,D,20180328,000000,72.35,72.795,69.3085,71.571,274106340,0
+AMZN.US,D,20180329,000000,70.3,72.7735,68.26,72.367,251622420,0
+AMZN.US,D,20180402,000000,70.881,71.068,67.75,68.5995,209272140,0
+AMZN.US,D,20180403,000000,69.569,70.7,67.7665,69.6025,204624240,0
+AMZN.US,D,20180404,000000,67.912,70.7695,67.644,70.5285,139646100,0
+AMZN.US,D,20180405,000000,72.0995,72.978,71.3535,72.5875,128269180,0
+AMZN.US,D,20180406,000000,71.4985,72.625,70.013,70.2615,117645140,0
+AMZN.US,D,20180409,000000,71.2515,71.924,70.1285,70.304,84164120,0
+AMZN.US,D,20180410,000000,71.5995,71.919,70.785,71.811,85602880,0
+AMZN.US,D,20180411,000000,71.972,72.439,71.2445,71.3525,71650660,0
+AMZN.US,D,20180412,000000,71.975,72.606,71.753,72.425,62700540,0
+AMZN.US,D,20180413,000000,72.457,72.989,71.226,71.5395,73705340,0
+AMZN.US,D,20180416,000000,72.25,72.35,71.374,72.075,56172480,0
+AMZN.US,D,20180417,000000,73.115,75.3595,72.851,75.1915,102288060,0
+AMZN.US,D,20180418,000000,75.7325,76.69,75.2055,76.392,104550180,0
+AMZN.US,D,20180419,000000,77.161,78.426,76.953,77.8455,130474560,0
+AMZN.US,D,20180420,000000,78.06,78.06,75.8045,76.3745,110832440,0
+AMZN.US,D,20180423,000000,75.893,77.4,75.1705,75.893,89308480,0
+AMZN.US,D,20180424,000000,76.79,76.975,72.4225,73.0045,149893980,0
+AMZN.US,D,20180425,000000,72.9,73.4995,70.751,73.0085,131745800,0
+AMZN.US,D,20180426,000000,74.2505,76.471,73.925,75.898,176022020,0
+AMZN.US,D,20180427,000000,81.7005,81.905,78.3695,78.631,261064820,0
+AMZN.US,D,20180430,000000,79.125,79.8,78.047,78.3065,109281700,0
+AMZN.US,D,20180501,000000,78.161,79.25,77.609,79.113,91441420,0
+AMZN.US,D,20180502,000000,79.049,79.425,78.318,78.484,87205460,0
+AMZN.US,D,20180503,000000,78.0005,78.74,77.301,78.604,85038340,0
+AMZN.US,D,20180504,000000,78.1225,79.245,78.1095,79.0475,68871340,0
+AMZN.US,D,20180507,000000,79.467,80.3475,79.3915,80.007,76037100,0
+AMZN.US,D,20180508,000000,79.75,79.844,79.1255,79.6195,61358980,0
+AMZN.US,D,20180509,000000,80,80.4,79.6,80.4,72746040,0
+AMZN.US,D,20180510,000000,80.424,80.78,80.172,80.454,56349000,0
+AMZN.US,D,20180511,000000,80.5495,80.555,79.8945,80.166,45278000,0
+AMZN.US,D,20180514,000000,80.2,80.559,80.0025,80.077,50189660,0
+AMZN.US,D,20180515,000000,79.39,79.39,78.261,78.806,101549300,0
+AMZN.US,D,20180516,000000,78.875,79.7215,78.8335,79.364,51411440,0
+AMZN.US,D,20180517,000000,79.028,79.702,78.65,79.088,42952120,0
+AMZN.US,D,20180518,000000,79.0665,79.1795,78.605,78.7185,52851680,0
+AMZN.US,D,20180521,000000,79.25,79.6025,78.75,79.273,58504700,0
+AMZN.US,D,20180522,000000,79.4945,79.4945,78.7625,79.07,42312780,0
+AMZN.US,D,20180523,000000,78.5525,80.093,78.317,80.093,67237840,0
+AMZN.US,D,20180524,000000,79.9015,80.412,79.419,80.1535,68599500,0
+AMZN.US,D,20180525,000000,80.15,80.706,80.0225,80.5075,53968000,0
+AMZN.US,D,20180529,000000,80.0355,81.0895,80.0075,80.6435,76929540,0
+AMZN.US,D,20180530,000000,80.905,81.3,80.6465,81.2445,58147140,0
+AMZN.US,D,20180531,000000,81.15,81.75,81.0675,81.481,63326600,0
+AMZN.US,D,20180601,000000,81.8515,82.3365,81.7545,82.077,66267700,0
+AMZN.US,D,20180604,000000,82.445,83.284,82.2745,83.2635,63754740,0
+AMZN.US,D,20180605,000000,83.6495,84.95,83.503,84.8175,95643540,0
+AMZN.US,D,20180606,000000,85.2255,85.725,84.3235,84.7875,109464260,0
+AMZN.US,D,20180607,000000,84.928,84.995,83.8055,84.465,75313740,0
+AMZN.US,D,20180608,000000,84.056,84.472,83.6505,84.1995,59102200,0
+AMZN.US,D,20180611,000000,84.0755,84.712,84.0295,84.456,46709680,0
+AMZN.US,D,20180612,000000,84.65,84.9755,84.576,84.9375,45184300,0
+AMZN.US,D,20180613,000000,85.1405,85.6875,85.006,85.243,66550580,0
+AMZN.US,D,20180614,000000,85.674,86.24,85.4435,86.193,63488300,0
+AMZN.US,D,20180615,000000,85.7,86.0435,85.426,85.7985,95552920,0
+AMZN.US,D,20180618,000000,85.313,86.337,85.128,86.1895,62154840,0
+AMZN.US,D,20180619,000000,85.452,86.8055,85.0195,86.739,85802340,0
+AMZN.US,D,20180620,000000,87.125,88.1465,87.068,87.504,86651820,0
+AMZN.US,D,20180621,000000,88,88.155,85.878,86.511,98822960,0
+AMZN.US,D,20180622,000000,87.131,87.15,85.595,85.7835,81502480,0
+AMZN.US,D,20180625,000000,85.1255,85.25,82.3155,83.1575,150223920,0
+AMZN.US,D,20180626,000000,83.6185,85.0785,83.167,84.5545,87731700,0
+AMZN.US,D,20180627,000000,85.4055,85.5975,83,83.0255,97444020,0
+AMZN.US,D,20180628,000000,83.627,85.275,83.0585,85.0725,90594000,0
+AMZN.US,D,20180629,000000,85.85,86.1705,84.716,84.99,90870160,0
+AMZN.US,D,20180702,000000,84.135,85.6945,83.903,85.689,63713920,0
+AMZN.US,D,20180703,000000,86.198,86.25,84.624,84.698,43545520,0
+AMZN.US,D,20180705,000000,85.269,85.5345,84.1075,84.9865,59662200,0
+AMZN.US,D,20180706,000000,84.8,85.7635,84.5835,85.5315,53005240,0
+AMZN.US,D,20180709,000000,86.2025,86.978,85.8115,86.951,60239760,0
+AMZN.US,D,20180710,000000,86.9265,87.5,86.55,87.1535,60058100,0
+AMZN.US,D,20180711,000000,86.8995,87.848,86.7,87.75,64195640,0
+AMZN.US,D,20180712,000000,88.2255,89.9,88.109,89.831,90654860,0
+AMZN.US,D,20180713,000000,90.1965,90.765,89.7615,90.6515,87733580,0
+AMZN.US,D,20180716,000000,91.0975,92.0975,90.7225,91.1245,109323900,0
+AMZN.US,D,20180717,000000,90.578,92.5845,89.869,92.1965,113657620,0
+AMZN.US,D,20180718,000000,92.4,92.944,91.5635,92.146,97238260,0
+AMZN.US,D,20180719,000000,91.473,92.05,90.5635,90.6485,93538840,0
+AMZN.US,D,20180720,000000,91.2505,91.742,90.503,90.685,77831320,0
+AMZN.US,D,20180723,000000,90.6105,90.95,88.4995,90.1,77769240,0
+AMZN.US,D,20180724,000000,91.4505,92,90.469,91.462,85574460,0
+AMZN.US,D,20180725,000000,91.465,93.192,91.132,93.1805,76726660,0
+AMZN.US,D,20180726,000000,91.95,92.234,90.225,90.4,198487420,0
+AMZN.US,D,20180727,000000,93.8025,94.0025,90.3265,90.8635,193619180,0
+AMZN.US,D,20180730,000000,91.3665,91.475,88.301,88.961,131246420,0
+AMZN.US,D,20180731,000000,89.3245,90.0915,86.966,88.872,114774260,0
+AMZN.US,D,20180801,000000,89.2,89.922,88.801,89.8585,83061920,0
+AMZN.US,D,20180802,000000,89.4385,91.828,89.3,91.7165,87093620,0
+AMZN.US,D,20180803,000000,91.887,92.05,91.075,91.1645,69209740,0
+AMZN.US,D,20180806,000000,91.2905,92.3885,90.946,92.3875,67836500,0
+AMZN.US,D,20180807,000000,92.7265,93.486,92.3135,93.124,67549460,0
+AMZN.US,D,20180808,000000,93.05,94.5755,92.725,94.326,79260340,0
+AMZN.US,D,20180809,000000,94.1,95.7285,93.874,94.926,97207480,0
+AMZN.US,D,20180810,000000,94.4255,94.975,93.9105,94.315,72798540,0
+AMZN.US,D,20180813,000000,94.925,96.25,94.6835,94.81,110629500,0
+AMZN.US,D,20180814,000000,95.9695,96.0505,95,95.9825,79722460,0
+AMZN.US,D,20180815,000000,95.4775,95.8105,93.4895,94.131,154013640,0
+AMZN.US,D,20180816,000000,95.197,95.25,94.1775,94.326,79141800,0
+AMZN.US,D,20180817,000000,94.29,94.4,92.7775,94.111,82086000,0
+AMZN.US,D,20180820,000000,94.5285,94.5875,93.303,93.8355,57240320,0
+AMZN.US,D,20180821,000000,94,94.8875,93.7205,94.171,62112520,0
+AMZN.US,D,20180822,000000,93.832,95.29,93.832,95.245,61609280,0
+AMZN.US,D,20180823,000000,95.3585,95.975,95.038,95.145,71259940,0
+AMZN.US,D,20180824,000000,95.5255,95.8005,95.127,95.2695,56017260,0
+AMZN.US,D,20180827,000000,95.75,96.385,95.464,96.384,71380740,0
+AMZN.US,D,20180828,000000,96.8865,97.089,96.441,96.641,62014540,0
+AMZN.US,D,20180829,000000,97.6725,99.9345,97.447,99.905,130635220,0
+AMZN.US,D,20180830,000000,99.871,101.278,99.345,100.119,145545140,0
+AMZN.US,D,20180831,000000,100.35,101.119,100.237,100.636,84087560,0
+AMZN.US,D,20180904,000000,101.325,102.525,100.65,101.976,114421860,0
+AMZN.US,D,20180905,000000,101.905,102.019,99.4945,99.741,164411520,0
+AMZN.US,D,20180906,000000,100.326,100.375,96.7605,97.9155,149773600,0
+AMZN.US,D,20180907,000000,96.9355,98.76,96.8675,97.6035,97852860,0
+AMZN.US,D,20180910,000000,98.55,98.652,96.576,96.9505,90896620,0
+AMZN.US,D,20180911,000000,96.4135,99.444,95.85,99.3575,100672900,0
+AMZN.US,D,20180912,000000,99.7,100,98.122,99.5,88280240,0
+AMZN.US,D,20180913,000000,100,100.438,99.1015,99.4935,72430220,0
+AMZN.US,D,20180914,000000,99.6465,99.6825,97.961,98.5095,72840600,0
+AMZN.US,D,20180917,000000,97.7365,97.841,94.3705,95.4015,141003840,0
+AMZN.US,D,20180918,000000,95.9325,97.91,95.772,97.0525,85374120,0
+AMZN.US,D,20180919,000000,97.025,97.0415,95.245,96.321,81136440,0
+AMZN.US,D,20180920,000000,96.929,97.75,96.6125,97.215,63098680,0
+AMZN.US,D,20180921,000000,97.711,97.8655,95.525,95.7505,137117960,0
+AMZN.US,D,20180924,000000,95.1895,96.844,93.25,96.718,84274560,0
+AMZN.US,D,20180925,000000,97.145,98.7955,96.9425,98.7275,90768140,0
+AMZN.US,D,20180926,000000,98.425,99.7625,98.076,98.7425,86269180,0
+AMZN.US,D,20180927,000000,99.662,100.808,99.429,100.649,86587820,0
+AMZN.US,D,20180928,000000,100.22,101.326,99.823,100.15,81702700,0
+AMZN.US,D,20181001,000000,101.1,101.66,100.18,100.218,69365700,0
+AMZN.US,D,20181002,000000,99.9995,100.67,98.2885,98.5655,108014980,0
+AMZN.US,D,20181003,000000,99.085,99.485,97.4905,97.638,105062620,0
+AMZN.US,D,20181004,000000,97.45,97.8,94.8285,95.471,145139460,0
+AMZN.US,D,20181005,000000,95.8995,96.454,93.1415,94.4825,136446540,0
+AMZN.US,D,20181008,000000,93.7,95.1,91.533,93.221,147863980,0
+AMZN.US,D,20181009,000000,92.9995,94.834,92.616,93.516,95457320,0
+AMZN.US,D,20181010,000000,92.8945,92.928,87.7205,87.7625,219777100,0
+AMZN.US,D,20181011,000000,86.2,87.77,84.255,85.968,278717440,0
+AMZN.US,D,20181012,000000,90.4,90.4475,87.1265,89.4305,188891740,0
+AMZN.US,D,20181015,000000,89.75,89.7525,86.7115,88.0475,128743240,0
+AMZN.US,D,20181016,000000,89.175,91.194,88.0775,90.998,117198360,0
+AMZN.US,D,20181017,000000,92.1395,92.25,90.35,91.5865,105903540,0
+AMZN.US,D,20181018,000000,91.0745,91.5075,88.3935,88.536,117479900,0
+AMZN.US,D,20181019,000000,89.258,90.455,87.65,88.2015,118144920,0
+AMZN.US,D,20181022,000000,89.2,90.475,87.8,89.465,90000300,0
+AMZN.US,D,20181023,000000,87.112,88.817,85.7,88.435,134478260,0
+AMZN.US,D,20181024,000000,88.685,88.8855,82.828,83.21,138567660,0
+AMZN.US,D,20181025,000000,85.167,89.7405,84.6005,89.1085,205714840,0
+AMZN.US,D,20181026,000000,82.4795,84.923,80.15,82.1405,299275660,0
+AMZN.US,D,20181029,000000,83,83.287,74.75,76.944,277321540,0
+AMZN.US,D,20181030,000000,74.308,77.0495,73.818,76.521,249201720,0
+AMZN.US,D,20181031,000000,78.4995,81.1955,78.2545,79.9005,187804220,0
+AMZN.US,D,20181101,000000,81.1765,83.5225,79.922,83.2765,162710780,0
+AMZN.US,D,20181102,000000,83.9295,84.872,82.5915,83.2765,139110960,0
+AMZN.US,D,20181105,000000,82.8785,82.9045,79.818,81.39,112494540,0
+AMZN.US,D,20181106,000000,80.9175,83.25,80.7275,82.1405,85147060,0
+AMZN.US,D,20181107,000000,83.65,87.9615,83.204,87.7745,163844680,0
+AMZN.US,D,20181108,000000,87.75,89.2,86.2555,87.7455,130697320,0
+AMZN.US,D,20181109,000000,86.625,87.196,85.0935,85.6215,118043720,0
+AMZN.US,D,20181112,000000,84.912,85.4275,81.5005,81.8425,136124900,0
+AMZN.US,D,20181113,000000,82.4645,83.853,80.6875,81.5585,118665420,0
+AMZN.US,D,20181114,000000,82.816,83.65,79.8535,79.9505,129737820,0
+AMZN.US,D,20181115,000000,79.0505,81.241,77.3255,80.972,168546740,0
+AMZN.US,D,20181116,000000,79.375,80.724,78.656,79.6705,121321600,0
+AMZN.US,D,20181119,000000,78.8505,79.0595,75.168,75.6145,155799620,0
+AMZN.US,D,20181120,000000,71.875,76.7375,71,74.773,217576460,0
+AMZN.US,D,20181121,000000,77.1495,77.5,75.75,75.8365,114336000,0
+AMZN.US,D,20181123,000000,75.85,76.81,75.0905,75.103,54152840,0
+AMZN.US,D,20181126,000000,76.95,79.2405,76.211,79.0665,125154320,0
+AMZN.US,D,20181127,000000,78.7995,79.8825,77.9005,79.071,115664540,0
+AMZN.US,D,20181128,000000,80.696,84.0725,80.061,83.8875,169174760,0
+AMZN.US,D,20181129,000000,83.7495,84.4995,82.6165,83.6785,132264860,0
+AMZN.US,D,20181130,000000,83.975,84.8,83.325,84.5085,115235220,0
+AMZN.US,D,20181203,000000,88.473,88.917,86.5,88.618,137243200,0
+AMZN.US,D,20181204,000000,87.8,88.517,83.25,83.42,173889100,0
+AMZN.US,D,20181206,000000,80.7435,85.0525,80.4925,84.9595,175787880,0
+AMZN.US,D,20181207,000000,85.2535,85.9465,81.273,81.4565,151522640,0
+AMZN.US,D,20181210,000000,81.192,82.8995,79.5435,82.0515,149896160,0
+AMZN.US,D,20181211,000000,83.9,83.9735,80.98,82.162,124893900,0
+AMZN.US,D,20181212,000000,83.45,85.2495,83.0135,83.177,131959360,0
+AMZN.US,D,20181213,000000,84,84.606,82.075,82.919,105423240,0
+AMZN.US,D,20181214,000000,81.9,82.1285,79.25,79.5955,127343260,0
+AMZN.US,D,20181217,000000,78.3,78.8065,75.2505,76.0455,176595240,0
+AMZN.US,D,20181218,000000,77,78.3775,76.1505,77.574,130459500,0
+AMZN.US,D,20181219,000000,77.1525,79.2265,74.159,74.754,175843780,0
+AMZN.US,D,20181220,000000,74.2,75.475,71.6345,73.0415,199836660,0
+AMZN.US,D,20181221,000000,73.2495,74,68.198,68.8725,272806400,0
+AMZN.US,D,20181224,000000,67.3,69.8015,65.35,67.198,144399920,0
+AMZN.US,D,20181226,000000,68.4445,73.658,68.1505,73.545,208236020,0
+AMZN.US,D,20181227,000000,72.71,73.45,69.5155,73.082,194440680,0
+AMZN.US,D,20181228,000000,73.6675,75.6735,72.45,73.901,176579000,0
+AMZN.US,D,20181231,000000,75.54,76.038,74.35,75.0985,139090140,0
+AMZN.US,D,20190102,000000,73.26,77.668,73.0465,76.9565,159662060,0
+AMZN.US,D,20190103,000000,76.0005,76.9,74.8555,75.014,139511440,0
+AMZN.US,D,20190104,000000,76.5,79.7,75.9155,78.7695,183651500,0
+AMZN.US,D,20190107,000000,80.1155,81.728,79.4595,81.4755,159864260,0
+AMZN.US,D,20190108,000000,83.2345,83.8305,80.8305,82.829,177628560,0
+AMZN.US,D,20190109,000000,82.649,83.39,82.07,82.971,126976020,0
+AMZN.US,D,20190110,000000,82.0505,83.1625,81.081,82.811,130153860,0
+AMZN.US,D,20190111,000000,82.0275,83.0145,81.811,82.028,93724440,0
+AMZN.US,D,20190114,000000,80.75,82.41,79.7575,80.8605,120117760,0
+AMZN.US,D,20190115,000000,81.6,83.758,81.3005,83.728,119970200,0
+AMZN.US,D,20190116,000000,84.211,85.25,83.794,84.189,127337280,0
+AMZN.US,D,20190117,000000,84,85.0085,83.875,84.661,84177500,0
+AMZN.US,D,20190118,000000,85.6,85.81,84.577,84.81,120410060,0
+AMZN.US,D,20190122,000000,84.05,84.0935,80.51,81.6085,128335920,0
+AMZN.US,D,20190123,000000,82.8,82.8715,80.6,82.001,104504240,0
+AMZN.US,D,20190124,000000,82.0535,82.863,81.589,82.7465,81798860,0
+AMZN.US,D,20190125,000000,83.525,84.174,83.0805,83.5285,99193580,0
+AMZN.US,D,20190128,000000,82.1795,82.25,80.7045,81.8945,96754220,0
+AMZN.US,D,20190129,000000,81.5635,81.619,79.536,79.694,92655640,0
+AMZN.US,D,20190130,000000,81.15,83.8475,80.984,83.5215,115676440,0
+AMZN.US,D,20190131,000000,84.6425,86.8205,83.954,85.9365,218206760,0
+AMZN.US,D,20190201,000000,81.944,83.653,81.1005,81.3115,230124260,0
+AMZN.US,D,20190204,000000,81.15,82.4815,80.675,81.6655,98583740,0
+AMZN.US,D,20190205,000000,82.167,83.263,82.125,82.9405,89062100,0
+AMZN.US,D,20190206,000000,83.5375,83.613,81.667,82.013,78797660,0
+AMZN.US,D,20190207,000000,81.25,81.277,79.6455,80.7185,92531780,0
+AMZN.US,D,20190208,000000,79.3,79.4295,78.338,79.411,113149140,0
+AMZN.US,D,20190211,000000,80.049,80.4645,79.3,79.55,66346560,0
+AMZN.US,D,20190212,000000,80.2,81.97,79.944,81.9005,97172080,0
+AMZN.US,D,20190213,000000,82.35,82.819,81.8555,82,71206420,0
+AMZN.US,D,20190214,000000,81.225,81.895,80.303,81.1325,82410480,0
+AMZN.US,D,20190215,000000,81.393,81.4455,80.225,80.3975,86877860,0
+AMZN.US,D,20190219,000000,80.05,81.7,80.028,81.379,73633120,0
+AMZN.US,D,20190220,000000,81.5,81.7465,80.506,81.105,66751780,0
+AMZN.US,D,20190221,000000,80.9925,81.178,80.0455,80.972,69667840,0
+AMZN.US,D,20190222,000000,81.175,81.747,81.0585,81.578,61923820,0
+AMZN.US,D,20190225,000000,82.0725,82.73,81.5195,81.65,63689240,0
+AMZN.US,D,20190226,000000,81.299,81.9995,80.8065,81.82,53316300,0
+AMZN.US,D,20190227,000000,81.409,82.0905,80.755,82.0545,62976480,0
+AMZN.US,D,20190228,000000,81.7625,82.5885,81.6915,81.9915,60517820,0
+AMZN.US,D,20190301,000000,82.7565,83.713,82.55,83.5865,99497540,0
+AMZN.US,D,20190304,000000,84.25,85.4715,83.718,84.8085,123347160,0
+AMZN.US,D,20190305,000000,85.1475,85.39,84.4505,84.6215,73630440,0
+AMZN.US,D,20190306,000000,84.7985,84.8875,83.414,83.4475,79920020,0
+AMZN.US,D,20190307,000000,83.3685,83.4875,81.0255,81.2975,99140340,0
+AMZN.US,D,20190308,000000,80.2005,81.136,79.3285,81.04,93340280,0
+AMZN.US,D,20190311,000000,81.306,83.6145,81.3005,83.531,77527040,0
+AMZN.US,D,20190312,000000,83.45,84.2135,83.049,83.655,72289960,0
+AMZN.US,D,20190313,000000,84.15,85,83.9675,84.5405,71040820,0
+AMZN.US,D,20190314,000000,84.56,85.1,84.217,84.311,58932360,0
+AMZN.US,D,20190315,000000,85.15,85.94,84.6565,85.618,151017400,0
+AMZN.US,D,20190318,000000,85.635,87.5,85.6315,87.1075,108581160,0
+AMZN.US,D,20190319,000000,87.6755,89.208,87.6755,88.0925,127283220,0
+AMZN.US,D,20190320,000000,88.497,89.975,88.3515,89.8635,125312660,0
+AMZN.US,D,20190321,000000,89.813,91.1875,89.364,90.963,115355940,0
+AMZN.US,D,20190322,000000,90.5085,90.949,88.1555,88.2385,127259660,0
+AMZN.US,D,20190325,000000,87.8895,89.134,87.375,88.713,102076060,0
+AMZN.US,D,20190326,000000,89.65,90.2885,88.668,89.188,97317600,0
+AMZN.US,D,20190327,000000,89.2065,89.375,87.284,88.285,86496020,0
+AMZN.US,D,20190328,000000,88.5,88.8965,87.6735,88.671,60859160,0
+AMZN.US,D,20190329,000000,89.329,89.643,88.8315,89.0375,66415860,0
+AMZN.US,D,20190401,000000,90.0055,90.7835,89.9365,90.7095,84775040,0
+AMZN.US,D,20190402,000000,90.551,91,90.256,90.699,68962300,0
+AMZN.US,D,20190403,000000,91.336,91.5,90.481,91.035,79611800,0
+AMZN.US,D,20190404,000000,91.0325,91.4375,90.21,90.943,72477340,0
+AMZN.US,D,20190405,000000,91.45,91.929,91.2595,91.864,72809520,0
+AMZN.US,D,20190408,000000,91.6615,92.51,91.2555,92.493,75056820,0
+AMZN.US,D,20190409,000000,92.2745,92.6545,91.589,91.792,74287360,0
+AMZN.US,D,20190410,000000,92.05,92.4,91.4405,92.3665,59279460,0
+AMZN.US,D,20190411,000000,92.435,92.4975,92.0155,92.2035,53096840,0
+AMZN.US,D,20190412,000000,92.42,92.575,92.065,92.153,62288260,0
+AMZN.US,D,20190415,000000,92.1,92.3425,90.945,92.2435,74488460,0
+AMZN.US,D,20190416,000000,92.5675,93.4885,92.4,93.152,60892360,0
+AMZN.US,D,20190417,000000,93.6495,93.8235,93.022,93.241,57870340,0
+AMZN.US,D,20190418,000000,93.4395,93.541,92.974,93.0845,54997640,0
+AMZN.US,D,20190422,000000,92.77,94.421,92.282,94.3655,67476140,0
+AMZN.US,D,20190423,000000,94.56,96.463,94.479,96.1885,92808820,0
+AMZN.US,D,20190424,000000,96.25,96.4845,94.908,95.0875,73515620,0
+AMZN.US,D,20190425,000000,95.85,96.1225,95.0155,95.1125,121984020,0
+AMZN.US,D,20190426,000000,96.45,97.55,94.9,97.5315,168651260,0
+AMZN.US,D,20190429,000000,97.45,97.817,96.7045,96.9215,80425100,0
+AMZN.US,D,20190430,000000,96.505,96.7855,95.3475,96.326,70120140,0
+AMZN.US,D,20190501,000000,96.6545,97.182,95.5275,95.576,62339280,0
+AMZN.US,D,20190502,000000,95.6665,96.0775,94.0935,95.041,79258300,0
+AMZN.US,D,20190503,000000,97.45,98.22,96.8,98.123,127631280,0
+AMZN.US,D,20190506,000000,95.899,97.95,95.525,97.5275,108356820,0
+AMZN.US,D,20190507,000000,96.9995,97.455,95.169,96.05,118042680,0
+AMZN.US,D,20190508,000000,95.9435,96.7685,95.5,95.8885,81571360,0
+AMZN.US,D,20190509,000000,95,95.47,93.8,94.9935,106165260,0
+AMZN.US,D,20190510,000000,94.9,95.1895,92.8,94.499,114359880,0
+AMZN.US,D,20190513,000000,91.828,92.327,90.9,91.134,115668200,0
+AMZN.US,D,20190514,000000,91.975,92.622,90.7875,92.006,92582140,0
+AMZN.US,D,20190515,000000,91.3975,93.7215,91.15,93.5575,93852840,0
+AMZN.US,D,20190516,000000,94.297,95.8755,94.1145,95.3785,94156440,0
+AMZN.US,D,20190517,000000,94.6525,95.5265,93.3665,93.45,94732360,0
+AMZN.US,D,20190520,000000,92.6345,93.389,91.777,92.9485,75963960,0
+AMZN.US,D,20190521,000000,93.7395,93.95,92.3,92.876,80102440,0
+AMZN.US,D,20190522,000000,92.589,93.5745,92.55,92.984,58732020,0
+AMZN.US,D,20190523,000000,91.8295,92.2,90.21,90.774,88485300,0
+AMZN.US,D,20190524,000000,91.7945,92.088,90.8925,91.164,67393460,0
+AMZN.US,D,20190528,000000,91.6375,92.4635,91.3675,91.8215,63999300,0
+AMZN.US,D,20190529,000000,91.156,91.5,90.3765,90.9595,85580500,0
+AMZN.US,D,20190530,000000,91.2745,91.4735,90.3915,90.816,62937000,0
+AMZN.US,D,20190531,000000,89.5005,89.7795,88.635,88.7535,92376380,0
+AMZN.US,D,20190603,000000,88.0005,88.3145,83.6,84.6345,181974160,0
+AMZN.US,D,20190604,000000,84.962,86.541,84.0445,86.478,113582420,0
+AMZN.US,D,20190605,000000,87.48,87.6,85.7625,86.925,84795640,0
+AMZN.US,D,20190606,000000,86.8855,88,86.3065,87.718,73785440,0
+AMZN.US,D,20190607,000000,88.185,90.3125,87.9745,90.2015,96164920,0
+AMZN.US,D,20190610,000000,91.1,94.2435,90.9,93.0315,107420140,0
+AMZN.US,D,20190611,000000,94.1625,94.685,92.9,93.185,80853880,0
+AMZN.US,D,20190612,000000,92.699,93.25,92.219,92.766,53566700,0
+AMZN.US,D,20190613,000000,93.336,94.1545,93.111,93.515,55916200,0
+AMZN.US,D,20190614,000000,93.2,93.8,92.95,93.4835,57023260,0
+AMZN.US,D,20190617,000000,93.825,94.7845,93.7725,94.3015,52686840,0
+AMZN.US,D,20190618,000000,95.0675,96.0835,94.9895,95.0685,77914560,0
+AMZN.US,D,20190619,000000,95.392,95.979,94.6235,95.4395,57906940,0
+AMZN.US,D,20190620,000000,96.6665,96.76,95.29,95.9095,64343060,0
+AMZN.US,D,20190621,000000,95.805,96.2975,95.379,95.565,78671520,0
+AMZN.US,D,20190624,000000,95.633,95.843,95.065,95.695,45659380,0
+AMZN.US,D,20190625,000000,95.592,95.8195,93.621,93.9135,60246940,0
+AMZN.US,D,20190626,000000,94.624,95.19,94.366,94.8915,48838200,0
+AMZN.US,D,20190627,000000,95.1,95.562,94.902,95.214,42834420,0
+AMZN.US,D,20190628,000000,95.455,95.647,94.2,94.6815,60747160,0
+AMZN.US,D,20190701,000000,96.149,96.491,95.733,96.1095,64066940,0
+AMZN.US,D,20190702,000000,95.969,96.7395,95.3315,96.7155,53025980,0
+AMZN.US,D,20190703,000000,96.7945,97.0795,96.525,96.95,33805880,0
+AMZN.US,D,20190705,000000,96.43,97.295,96.265,97.1455,52567180,0
+AMZN.US,D,20190708,000000,96.706,97.8,96.4125,97.616,57667420,0
+AMZN.US,D,20190709,000000,97.39,99.5005,97.174,99.415,86913960,0
+AMZN.US,D,20190710,000000,99.8255,101.247,99.77,100.87,98638040,0
+AMZN.US,D,20190711,000000,101.281,101.79,99.765,100.054,86355320,0
+AMZN.US,D,20190712,000000,100.414,100.85,100.194,100.55,50185940,0
+AMZN.US,D,20190715,000000,101.07,101.145,100.078,101.05,59626860,0
+AMZN.US,D,20190716,000000,100.529,101.316,100.061,100.495,52363960,0
+AMZN.US,D,20190717,000000,100.352,100.6,99.6015,99.6015,51176180,0
+AMZN.US,D,20190718,000000,98.895,99.375,97.5775,98.895,70085040,0
+AMZN.US,D,20190719,000000,99.5605,99.8,98.1115,98.226,63712240,0
+AMZN.US,D,20190722,000000,98.557,99.45,97.913,99.2815,58162220,0
+AMZN.US,D,20190723,000000,99.7995,99.8895,98.6565,99.7245,54069600,0
+AMZN.US,D,20190724,000000,98.465,100.065,98.2935,100.04,52626000,0
+AMZN.US,D,20190725,000000,100.05,100.06,98.636,98.691,82729220,0
+AMZN.US,D,20190726,000000,97.1,97.545,96.2255,97.1525,98542860,0
+AMZN.US,D,20190729,000000,96.5,96.6115,94.527,95.6225,89863800,0
+AMZN.US,D,20190730,000000,94.556,95.4945,94.174,94.9265,58217760,0
+AMZN.US,D,20190731,000000,94.9055,94.9775,92.472,93.339,89414540,0
+AMZN.US,D,20190801,000000,93.586,94.896,92.2005,92.766,94266220,0
+AMZN.US,D,20190802,000000,92.2535,92.318,90.401,91.162,99124500,0
+AMZN.US,D,20190805,000000,88.511,89.4335,87.439,88.2565,121164240,0
+AMZN.US,D,20190806,000000,89.3915,89.6885,87.67,89.3915,101405160,0
+AMZN.US,D,20190807,000000,88.6995,89.9465,87.85,89.67,90537680,0
+AMZN.US,D,20190808,000000,90.3,91.713,89.9055,91.6445,74024840,0
+AMZN.US,D,20190809,000000,91.4475,91.5545,90.111,90.379,57595400,0
+AMZN.US,D,20190812,000000,89.7995,90.049,88.85,89.246,58109960,0
+AMZN.US,D,20190813,000000,89.15,91.587,89,91.217,81500420,0
+AMZN.US,D,20190814,000000,89.6505,89.7825,87.861,88.148,97872980,0
+AMZN.US,D,20190815,000000,89.0995,89.4,88.098,88.806,76198960,0
+AMZN.US,D,20190816,000000,89.6445,90.1455,89.2275,89.6285,61084800,0
+AMZN.US,D,20190819,000000,90.904,91.3,90.6305,90.806,56406060,0
+AMZN.US,D,20190820,000000,90.725,90.841,89.994,90.069,38656700,0
+AMZN.US,D,20190821,000000,90.9695,91.479,90.75,91.177,40784620,0
+AMZN.US,D,20190822,000000,91.4,91.4705,90.005,90.28,53167760,0
+AMZN.US,D,20190823,000000,89.6515,90.245,87.2615,87.481,105557960,0
+AMZN.US,D,20190826,000000,88.3455,88.5,87.1755,88.4435,61706400,0
+AMZN.US,D,20190827,000000,88.7865,88.97,87.334,88.0915,60544900,0
+AMZN.US,D,20190828,000000,87.75,88.393,87.2025,88.2125,48437860,0
+AMZN.US,D,20190829,000000,89.15,89.9275,88.8625,89.32,60360240,0
+AMZN.US,D,20190830,000000,89.8745,89.987,88.2285,88.8145,61282940,0
+AMZN.US,D,20190903,000000,88.5,90.04,88.4,89.492,70937180,0
+AMZN.US,D,20190904,000000,90.25,90.3815,89.8115,90.031,46524560,0
+AMZN.US,D,20190905,000000,91.0975,92.1,90.779,92.036,66503780,0
+AMZN.US,D,20190906,000000,91.911,92.0325,91.32,91.6755,49938660,0
+AMZN.US,D,20190909,000000,92.05,92.5,91.2305,91.5675,59990300,0
+AMZN.US,D,20190910,000000,91.1375,91.2905,90.267,91.0275,52277580,0
+AMZN.US,D,20190911,000000,90.607,91.671,90.454,91.1495,48655340,0
+AMZN.US,D,20190912,000000,91.8815,92.683,91.714,92.1775,56470100,0
+AMZN.US,D,20190913,000000,92.1005,92.306,91.7585,91.967,39426340,0
+AMZN.US,D,20190916,000000,91.201,91.2845,90.01,90.392,73509460,0
+AMZN.US,D,20190917,000000,90.354,91.1995,90.205,91.1275,40661160,0
+AMZN.US,D,20190918,000000,90.852,91.103,89.775,90.873,50720240,0
+AMZN.US,D,20190919,000000,91.051,91.6285,90.895,91.075,41566700,0
+AMZN.US,D,20190920,000000,91.0855,91.5315,89.046,89.708,111116780,0
+AMZN.US,D,20190923,000000,88.85,89.635,88.366,89.265,62782840,0
+AMZN.US,D,20190924,000000,89.5305,89.7855,86.7775,87.0805,92758020,0
+AMZN.US,D,20190925,000000,87.368,88.65,86.15,88.4165,70621960,0
+AMZN.US,D,20190926,000000,88.1395,88.1685,86.575,86.992,71439040,0
+AMZN.US,D,20190927,000000,87.4,87.456,85.691,86.2725,78960580,0
+AMZN.US,D,20190930,000000,86.3495,86.873,85.461,86.7955,55215360,0
+AMZN.US,D,20191001,000000,87.3,87.78,86.4205,86.7825,63409200,0
+AMZN.US,D,20191002,000000,86.387,86.4445,85.25,85.6615,66769520,0
+AMZN.US,D,20191003,000000,85.65,86.25,84.253,86.221,72487420,0
+AMZN.US,D,20191004,000000,86.301,87.029,85.9615,86.9825,49785540,0
+AMZN.US,D,20191007,000000,86.5815,87.3915,86.185,86.633,43751960,0
+AMZN.US,D,20191008,000000,86.1245,86.35,85.25,85.2755,52536800,0
+AMZN.US,D,20191009,000000,85.9805,86.4975,85.718,86.0995,41786700,0
+AMZN.US,D,20191010,000000,86.262,86.9145,85.6875,86.013,54430620,0
+AMZN.US,D,20191011,000000,87.146,87.2725,86.493,86.596,65590680,0
+AMZN.US,D,20191014,000000,86.4455,87.0945,86.1,86.8215,38577960,0
+AMZN.US,D,20191015,000000,87.107,88.8225,87.031,88.369,62584880,0
+AMZN.US,D,20191016,000000,88.6665,89.312,88.526,88.8715,56081360,0
+AMZN.US,D,20191017,000000,89.8245,89.9425,89.101,89.374,54275460,0
+AMZN.US,D,20191018,000000,89.39,89.699,87.46,87.8755,67321820,0
+AMZN.US,D,20191021,000000,88.483,89.294,88.25,89.283,44498040,0
+AMZN.US,D,20191022,000000,89.4075,89.489,88.1,88.2865,44688500,0
+AMZN.US,D,20191023,000000,88.065,88.5025,87.1,88.1085,43807600,0
+AMZN.US,D,20191024,000000,88.5545,89.417,88.0135,89.039,104087000,0
+AMZN.US,D,20191025,000000,84.8775,88.2105,84.75,88.0665,192528040,0
+AMZN.US,D,20191028,000000,87.403,88.935,87.125,88.854,74177020,0
+AMZN.US,D,20191029,000000,88.7405,88.85,87.7905,88.1355,45537100,0
+AMZN.US,D,20191030,000000,88.012,89.119,87.956,88.9995,48988100,0
+AMZN.US,D,20191031,000000,88.7995,89.6,88.574,88.833,55623700,0
+AMZN.US,D,20191101,000000,89.4005,89.8725,89.2605,89.572,55807080,0
+AMZN.US,D,20191104,000000,90.0505,90.753,90.0505,90.233,55438440,0
+AMZN.US,D,20191105,000000,90.458,90.5125,89.7,90.0855,37710860,0
+AMZN.US,D,20191106,000000,90.05,90.125,89.429,89.7885,40595660,0
+AMZN.US,D,20191107,000000,90.188,90.295,89.174,89.41,53021720,0
+AMZN.US,D,20191108,000000,89.3945,89.494,88.702,89.294,42523960,0
+AMZN.US,D,20191111,000000,88.9,89,88.3565,88.5825,38956200,0
+AMZN.US,D,20191112,000000,88.733,89.311,88.5955,88.9,40778500,0
+AMZN.US,D,20191113,000000,88.6695,88.75,87.366,87.6555,58537840,0
+AMZN.US,D,20191114,000000,87.5715,88.3295,87.478,87.73,45388340,0
+AMZN.US,D,20191115,000000,88.0025,88.084,86.643,86.9745,78622820,0
+AMZN.US,D,20191118,000000,86.915,87.685,86.1355,87.6265,56838140,0
+AMZN.US,D,20191119,000000,87.8495,88.034,87.1515,87.6395,45490700,0
+AMZN.US,D,20191120,000000,87.457,88.126,86.706,87.2765,55875180,0
+AMZN.US,D,20191121,000000,87.15,87.3435,86.518,86.7355,53258760,0
+AMZN.US,D,20191122,000000,86.951,87.3215,86.55,87.286,49581620,0
+AMZN.US,D,20191125,000000,87.6625,88.871,87.662,88.692,69789340,0
+AMZN.US,D,20191126,000000,88.996,89.8515,88.9175,89.847,63808560,0
+AMZN.US,D,20191127,000000,90.05,91.225,89.8655,90.9255,60467100,0
+AMZN.US,D,20191129,000000,90.889,91.2345,90.0395,90.04,38468800,0
+AMZN.US,D,20191202,000000,90.22,90.2775,88.134,89.08,78635000,0
+AMZN.US,D,20191203,000000,88,88.6435,87.3615,88.498,70591640,0
+AMZN.US,D,20191204,000000,88.7005,89.4545,88.011,88.0345,53614000,0
+AMZN.US,D,20191205,000000,88.175,88.175,87,87.024,56557040,0
+AMZN.US,D,20191206,000000,87.56,87.72,87.0065,87.58,62399580,0
+AMZN.US,D,20191209,000000,87.533,88.3445,87.2805,87.471,50049780,0
+AMZN.US,D,20191210,000000,87.37,87.5335,86.75,86.9605,50312880,0
+AMZN.US,D,20191211,000000,87.0835,87.5,86.7855,87.436,42026360,0
+AMZN.US,D,20191212,000000,87.5,88.2,87.272,88.0165,62078980,0
+AMZN.US,D,20191213,000000,88.25,88.4495,87.75,88.047,54958180,0
+AMZN.US,D,20191216,000000,88.35,88.475,87.8525,88.4605,62986900,0
+AMZN.US,D,20191217,000000,88.9005,89.6,88.8695,89.533,72933940,0
+AMZN.US,D,20191218,000000,89.751,89.91,89.118,89.2015,67082740,0
+AMZN.US,D,20191219,000000,89.025,89.6495,88.703,89.614,54766400,0
+AMZN.US,D,20191220,000000,89.981,90.1485,89.1225,89.325,103049200,0
+AMZN.US,D,20191223,000000,89.413,89.65,89.2255,89.65,42749860,0
+AMZN.US,D,20191224,000000,89.6905,89.7785,89.379,89.4605,17626740,0
+AMZN.US,D,20191226,000000,90.0505,93.523,89.975,93.4385,120492160,0
+AMZN.US,D,20191227,000000,94.146,95.07,93.3005,93.49,123775080,0
+AMZN.US,D,20191230,000000,93.7,94.2,92.031,92.3445,73546120,0
+AMZN.US,D,20191231,000000,92.1,92.663,91.6115,92.392,50207600,0
+AMZN.US,D,20200102,000000,93.75,94.9005,93.2075,94.9005,80718200,0
+AMZN.US,D,20200103,000000,93.225,94.31,93.225,93.7485,75332080,0
+AMZN.US,D,20200106,000000,93,95.1845,93,95.144,81313960,0
+AMZN.US,D,20200107,000000,95.225,95.6945,94.602,95.343,82680200,0
+AMZN.US,D,20200108,000000,94.902,95.55,94.322,94.5985,70239320,0
+AMZN.US,D,20200109,000000,95.4945,95.891,94.79,95.0525,63499240,0
+AMZN.US,D,20200110,000000,95.2685,95.347,94,94.158,57139180,0
+AMZN.US,D,20200113,000000,94.5655,94.9,94.04,94.565,55716880,0
+AMZN.US,D,20200114,000000,94.294,94.3555,92.9275,93.472,68927620,0
+AMZN.US,D,20200115,000000,93.6125,93.943,92.7545,93.101,57931840,0
+AMZN.US,D,20200116,000000,94.1495,94.2795,93.301,93.897,53189860,0
+AMZN.US,D,20200117,000000,94.2945,94.332,92.8625,93.236,79946800,0
+AMZN.US,D,20200121,000000,93.25,94.7135,93,94.6,74155700,0
+AMZN.US,D,20200122,000000,94.8045,95.125,94.167,94.373,64325140,0
+AMZN.US,D,20200123,000000,94.2555,94.499,93.638,94.229,49692260,0
+AMZN.US,D,20200124,000000,94.5685,94.7495,92.372,93.082,75323620,0
+AMZN.US,D,20200127,000000,91,92.05,90.767,91.417,70570180,0
+AMZN.US,D,20200128,000000,92.025,92.9055,91.501,92.6625,56160800,0
+AMZN.US,D,20200129,000000,93.2,93.7375,92.751,92.9,42027800,0
+AMZN.US,D,20200130,000000,92.9,93.6435,92.5305,93.534,126548760,0
+AMZN.US,D,20200131,000000,102.574,102.786,100.114,100.436,311345660,0
+AMZN.US,D,20200203,000000,100.53,102.425,100.012,100.21,117981880,0
+AMZN.US,D,20200204,000000,101.494,102.99,100.768,102.484,105786760,0
+AMZN.US,D,20200205,000000,103.551,103.551,101.6,101.994,87523480,0
+AMZN.US,D,20200206,000000,102.051,102.815,101.24,102.512,63659080,0
+AMZN.US,D,20200207,000000,102.1,104.926,101.905,103.964,101906940,0
+AMZN.US,D,20200210,000000,104.251,106.78,104.248,106.696,101124700,0
+AMZN.US,D,20200211,000000,107.545,109.297,106.8,107.54,114920220,0
+AMZN.US,D,20200212,000000,108.16,109.012,107.764,108,66685280,0
+AMZN.US,D,20200213,000000,107.249,108.514,107.1,107.494,60635820,0
+AMZN.US,D,20200214,000000,107.784,107.952,106.294,106.744,52123380,0
+AMZN.US,D,20200218,000000,106.251,108.304,106.206,107.784,59021400,0
+AMZN.US,D,20200219,000000,108.39,109.255,108.056,108.511,51223300,0
+AMZN.US,D,20200220,000000,108.654,108.84,106.372,107.655,62626840,0
+AMZN.US,D,20200221,000000,107.108,107.228,104.4,104.798,93014800,0
+AMZN.US,D,20200224,000000,100.159,101.965,99.3985,100.464,130939940,0
+AMZN.US,D,20200225,000000,101.321,101.73,97.921,98.637,124381880,0
+AMZN.US,D,20200226,000000,98.514,100.734,98.0225,98.9795,104808040,0
+AMZN.US,D,20200227,000000,96.719,98.75,94.138,94.215,162879860,0
+AMZN.US,D,20200228,000000,90.7295,94.488,90.5565,94.1875,189875940,0
+AMZN.US,D,20200302,000000,95.476,97.7255,93.5,97.6975,135233020,0
+AMZN.US,D,20200303,000000,98.7685,99.8165,94.4045,95.4495,150689820,0
+AMZN.US,D,20200304,000000,97.3285,98.9,96.1,98.7915,95458380,0
+AMZN.US,D,20200305,000000,96.65,98.036,95.5,96.2015,94964200,0
+AMZN.US,D,20200306,000000,93.75,95.5435,93.475,95.0545,105471600,0
+AMZN.US,D,20200309,000000,88.693,93.1385,88.0645,90.0305,156264640,0
+AMZN.US,D,20200310,000000,93.544,94.7135,90.9085,94.591,142666200,0
+AMZN.US,D,20200311,000000,92.8925,93.566,90.075,91.043,112936620,0
+AMZN.US,D,20200312,000000,86.099,88.25,83.75,83.8305,226924280,0
+AMZN.US,D,20200313,000000,87.75,89.3155,84.031,89.25,176194500,0
+AMZN.US,D,20200316,000000,82.0755,87.9726,81.3016,84.4575,178345300,0
+AMZN.US,D,20200317,000000,88.7735,92.8888,84.462,90.392,218342580,0
+AMZN.US,D,20200318,000000,87.5,92.083,87.25,91.5,192904360,0
+AMZN.US,D,20200319,000000,93,97.25,91.6325,94.0465,207998860,0
+AMZN.US,D,20200320,000000,96.3155,97.85,91.0365,92.3045,196357000,0
+AMZN.US,D,20200323,000000,91.3875,95.97,90.6,95.1415,156169780,0
+AMZN.US,D,20200324,000000,97.5748,97.75,95.017,97.005,142941600,0
+AMZN.US,D,20200325,000000,96.0345,97.513,94.289,94.292,129581460,0
+AMZN.US,D,20200326,000000,95.1,97.8245,94.4645,97.7745,124702360,0
+AMZN.US,D,20200327,000000,96.543,96.9895,94.996,95.005,107757940,0
+AMZN.US,D,20200330,000000,96.1415,98.6815,95.617,98.1975,122521740,0
+AMZN.US,D,20200331,000000,98.2175,99.651,97.2005,97.486,102472520,0
+AMZN.US,D,20200401,000000,96.6485,97.248,94.65,95.385,82437500,0
+AMZN.US,D,20200402,000000,95.082,96.3763,94.5,95.9415,86719700,0
+AMZN.US,D,20200403,000000,95.5575,96.3165,94.4575,95.3295,72197400,0
+AMZN.US,D,20200406,000000,96.8,99.926,96.501,99.8795,115463620,0
+AMZN.US,D,20200407,000000,100.855,101.786,99.881,100.58,102279660,0
+AMZN.US,D,20200408,000000,101.05,102.2,100.558,102.15,79546260,0
+AMZN.US,D,20200409,000000,102.215,102.65,100.883,102.138,93112340,0
+AMZN.US,D,20200413,000000,102,109,101.9,108.444,134334180,0
+AMZN.US,D,20200414,000000,110.023,114.6,109.31,114.166,161743860,0
+AMZN.US,D,20200415,000000,112.884,116.668,112.25,115.384,137331340,0
+AMZN.US,D,20200416,000000,117.3,123.05,116.75,120.41,240764020,0
+AMZN.US,D,20200417,000000,118.616,120,115.801,118.75,158600200,0
+AMZN.US,D,20200420,000000,119.497,122.249,119.303,119.681,115413880,0
+AMZN.US,D,20200421,000000,120.83,121.415,113.983,116.406,149533580,0
+AMZN.US,D,20200422,000000,118.45,119.7,117.55,118.174,84365900,0
+AMZN.US,D,20200423,000000,119.999,121.211,119.104,119.972,101331040,0
+AMZN.US,D,20200424,000000,120.85,121.022,119.1,120.511,76635940,0
+AMZN.US,D,20200427,000000,122.16,122.244,118.15,118.8,112912900,0
+AMZN.US,D,20200428,000000,118.605,118.675,115.3,115.704,105388920,0
+AMZN.US,D,20200429,000000,116.501,119.594,115.5,118.636,91831860,0
+AMZN.US,D,20200430,000000,120.992,123.75,119.801,123.7,190692220,0
+AMZN.US,D,20200501,000000,116.84,118.122,112.91,114.302,195452100,0
+AMZN.US,D,20200504,000000,112.819,116.349,112.819,115.8,97318520,0
+AMZN.US,D,20200505,000000,117,117.55,115.356,115.89,64849920,0
+AMZN.US,D,20200506,000000,116.472,117.872,116,117.563,62356280,0
+AMZN.US,D,20200507,000000,118.739,118.8,117.156,118.381,67928220,0
+AMZN.US,D,20200508,000000,118.607,119.362,117.85,118.98,64224560,0
+AMZN.US,D,20200511,000000,118.735,120.983,118.606,120.45,65184620,0
+AMZN.US,D,20200512,000000,120.592,120.95,117.75,117.848,61498320,0
+AMZN.US,D,20200513,000000,118.34,120.385,116.89,118.396,95658380,0
+AMZN.US,D,20200514,000000,118.051,119.568,117.66,119.442,72962560,0
+AMZN.US,D,20200515,000000,118.426,120.55,117.818,120.489,84699020,0
+AMZN.US,D,20200518,000000,120.217,121.65,119.2,121.313,87331440,0
+AMZN.US,D,20200519,000000,121.492,124.25,121.448,122.466,86409960,0
+AMZN.US,D,20200520,000000,123.893,125.001,123.364,124.897,79962860,0
+AMZN.US,D,20200521,000000,125,126.272,122.127,122.337,102288060,0
+AMZN.US,D,20200522,000000,122.751,123.492,121.506,121.844,57341580,0
+AMZN.US,D,20200526,000000,122.9,123.1,120.703,121.093,71363060,0
+AMZN.US,D,20200527,000000,120.249,120.679,116.5,120.52,101138900,0
+AMZN.US,D,20200528,000000,119.216,121.848,118.912,120.055,63862720,0
+AMZN.US,D,20200529,000000,120.797,122.118,119.91,122.118,70586580,0
+AMZN.US,D,20200601,000000,122.4,123.846,122.208,123.552,58760640,0
+AMZN.US,D,20200602,000000,123.35,123.676,122.266,123.62,50598060,0
+AMZN.US,D,20200603,000000,123.401,124.4,123.059,123.92,53420480,0
+AMZN.US,D,20200604,000000,123.872,125.377,122.501,123.03,58974200,0
+AMZN.US,D,20200605,000000,122.226,124.432,121.857,124.15,66128900,0
+AMZN.US,D,20200608,000000,125.01,126.5,124.367,126.203,79413080,0
+AMZN.US,D,20200609,000000,126.472,131.322,126.25,130.043,103519000,0
+AMZN.US,D,20200610,000000,132.25,136.118,131.313,132.372,98920620,0
+AMZN.US,D,20200611,000000,130.175,133.569,126.812,127.898,116002140,0
+AMZN.US,D,20200612,000000,130.06,131.074,125.167,127.251,108722540,0
+AMZN.US,D,20200615,000000,126.33,129.2,125.4,128.634,77466700,0
+AMZN.US,D,20200616,000000,131,131,128.8,130.764,71912980,0
+AMZN.US,D,20200617,000000,132.375,132.75,131.591,132.049,59186320,0
+AMZN.US,D,20200618,000000,132.35,132.982,131.806,132.699,49755480,0
+AMZN.US,D,20200619,000000,133.904,134.872,132.95,133.751,115539260,0
+AMZN.US,D,20200622,000000,134.225,135.75,133.45,135.691,64175600,0
+AMZN.US,D,20200623,000000,136.301,139.156,135.902,138.22,84634140,0
+AMZN.US,D,20200624,000000,139,139.8,136.05,136.72,90532100,0
+AMZN.US,D,20200625,000000,136.978,137.812,135.607,137.729,59373140,0
+AMZN.US,D,20200626,000000,138.753,139.128,134.4,134.644,130015680,0
+AMZN.US,D,20200629,000000,134.501,134.84,131.504,134.019,84468440,0
+AMZN.US,D,20200630,000000,134.253,138.482,133.752,137.941,75393720,0
+AMZN.US,D,20200701,000000,137.9,144.75,137.7,143.935,127268780,0
+AMZN.US,D,20200702,000000,145.6,147.778,143.555,144.515,131867740,0
+AMZN.US,D,20200706,000000,146.748,152.994,146.5,152.852,137612840,0
+AMZN.US,D,20200707,000000,152.928,153.478,149.5,150.006,105150280,0
+AMZN.US,D,20200708,000000,151.13,154.198,150.622,154.056,100752700,0
+AMZN.US,D,20200709,000000,155.8,159.694,153.7,159.132,127773180,0
+AMZN.US,D,20200710,000000,159.588,160.75,156.785,160,109719640,0
+AMZN.US,D,20200713,000000,162.553,167.214,153.42,155.2,154408400,0
+AMZN.US,D,20200714,000000,154.45,156.369,147.5,154.2,144638660,0
+AMZN.US,D,20200715,000000,154.012,154.918,148.659,150.444,115777480,0
+AMZN.US,D,20200716,000000,148.553,151.6,145.912,149.995,127884920,0
+AMZN.US,D,20200717,000000,150.45,151.2,147.422,148.098,95226380,0
+AMZN.US,D,20200720,000000,150.01,160.068,149.701,159.842,151963520,0
+AMZN.US,D,20200721,000000,161.624,162.029,155.286,156.914,122699300,0
+AMZN.US,D,20200722,000000,156.25,157.5,153.263,154.996,82084500,0
+AMZN.US,D,20200723,000000,154.914,154.914,148.5,149.328,113138120,0
+AMZN.US,D,20200724,000000,146.5,151.579,144.4,150.445,112648260,0
+AMZN.US,D,20200727,000000,153.1,154.9,150.788,152.76,83409840,0
+AMZN.US,D,20200728,000000,152.714,153.855,149.788,150.016,62533020,0
+AMZN.US,D,20200729,000000,151.55,151.958,149.838,151.676,59481200,0
+AMZN.US,D,20200730,000000,150.7,154.6,150.25,152.594,122565300,0
+AMZN.US,D,20200731,000000,162.2,162.341,157.55,158.234,161667380,0
+AMZN.US,D,20200803,000000,159.026,159.2,155.2,155.594,101493260,0
+AMZN.US,D,20200804,000000,155.06,158.362,155.06,156.942,93885880,0
+AMZN.US,D,20200805,000000,157.188,160.679,156.365,160.252,78600500,0
+AMZN.US,D,20200806,000000,159.718,162.373,158.272,161.25,78812040,0
+AMZN.US,D,20200807,000000,161.2,162.04,157.034,158.373,78722540,0
+AMZN.US,D,20200810,000000,158.516,158.626,155.076,157.408,63345480,0
+AMZN.US,D,20200811,000000,155.66,157.961,153.65,154.034,74361140,0
+AMZN.US,D,20200812,000000,155.4,158.719,155.071,158.112,70544580,0
+AMZN.US,D,20200813,000000,159.15,160.876,157.75,158.051,62980860,0
+AMZN.US,D,20200814,000000,158.909,158.912,156,157.401,55034460,0
+AMZN.US,D,20200817,000000,158.656,159.748,157.709,159.12,53824740,0
+AMZN.US,D,20200818,000000,160.6,166,160.291,165.624,106919480,0
+AMZN.US,D,20200819,000000,165.151,165.795,162.8,163.024,83702740,0
+AMZN.US,D,20200820,000000,162.6,165.631,161.9,164.868,66649560,0
+AMZN.US,D,20200821,000000,164.75,165.72,163.77,164.236,71517240,0
+AMZN.US,D,20200824,000000,165.508,169.016,162.878,165.373,93325160,0
+AMZN.US,D,20200825,000000,164.749,167.87,163.35,167.324,79856840,0
+AMZN.US,D,20200826,000000,167.556,172.587,167.228,172.092,130174860,0
+AMZN.US,D,20200827,000000,172.502,172.65,168.9,170,85295900,0
+AMZN.US,D,20200828,000000,171.15,171.668,169.325,170.09,57939560,0
+AMZN.US,D,20200831,000000,170.45,174.75,170.25,172.548,83717700,0
+AMZN.US,D,20200901,000000,174.479,175.694,173.35,174.956,69528140,0
+AMZN.US,D,20200902,000000,177.35,177.612,174.334,176.572,78629520,0
+AMZN.US,D,20200903,000000,174.25,174.42,165.15,168.4,163222260,0
+AMZN.US,D,20200904,000000,165.9,169.075,155.556,164.731,175635080,0
+AMZN.US,D,20200908,000000,157.2,162.542,156.5,157.492,121884100,0
+AMZN.US,D,20200909,000000,160.15,165.159,159.25,163.43,103773500,0
+AMZN.US,D,20200910,000000,165.361,167.494,158.528,158.756,106614820,0
+AMZN.US,D,20200911,000000,160.434,160.867,154.199,155.811,101879640,0
+AMZN.US,D,20200914,000000,158.647,159.37,154.8,155.148,90591920,0
+AMZN.US,D,20200915,000000,156.808,158.751,155.446,157.806,80430700,0
+AMZN.US,D,20200916,000000,158.999,159.362,153.708,153.905,90623780,0
+AMZN.US,D,20200917,000000,150.462,151.472,148.628,150.436,128981000,0
+AMZN.US,D,20200918,000000,151.587,151.89,145.277,147.746,177851600,0
+AMZN.US,D,20200921,000000,145.325,148.1,143.55,148.023,122358500,0
+AMZN.US,D,20200922,000000,151.692,156.7,150.01,156.45,138976320,0
+AMZN.US,D,20200923,000000,156.022,156.35,149.619,149.993,113053300,0
+AMZN.US,D,20200924,000000,148.89,153.465,148.25,150.99,110587840,0
+AMZN.US,D,20200925,000000,152.743,155.077,149.95,154.757,92304040,0
+AMZN.US,D,20200928,000000,157.442,158.752,155.858,158.703,84483300,0
+AMZN.US,D,20200929,000000,158.77,159.413,156.627,157.244,70067960,0
+AMZN.US,D,20200930,000000,157.057,160.644,156.7,157.436,97922020,0
+AMZN.US,D,20201001,000000,160.4,161.2,158.6,161.063,99438440,0
+AMZN.US,D,20201002,000000,157.682,159.79,156.15,156.25,112261960,0
+AMZN.US,D,20201005,000000,157.292,160.127,157.042,159.96,75506640,0
+AMZN.US,D,20201006,000000,158.25,159.1,154.5,154.998,101737140,0
+AMZN.US,D,20201007,000000,156.75,160,156.619,159.784,86188780,0
+AMZN.US,D,20201008,000000,161.249,161.665,158.749,159.528,63482280,0
+AMZN.US,D,20201009,000000,160.5,164.45,159.892,164.332,98157420,0
+AMZN.US,D,20201012,000000,167.497,174.812,166.978,172.146,167283960,0
+AMZN.US,D,20201013,000000,173.4,174.619,171.211,172.182,114893940,0
+AMZN.US,D,20201014,000000,172.35,173.244,167,168.186,116578320,0
+AMZN.US,D,20201015,000000,164.6,167.794,164,166.932,104468960,0
+AMZN.US,D,20201016,000000,168.162,169.983,158,163.636,129487060,0
+AMZN.US,D,20201019,000000,164.98,166.45,159.637,160.36,104472520,0
+AMZN.US,D,20201020,000000,161.114,163.3,159.6,160.85,90193560,0
+AMZN.US,D,20201021,000000,160.625,161.694,158,159.247,91854720,0
+AMZN.US,D,20201022,000000,159.493,159.938,156.097,158.82,84240100,0
+AMZN.US,D,20201023,000000,159.55,160.266,157,160.22,69333740,0
+AMZN.US,D,20201026,000000,159.937,164.149,157.665,160.352,118023020,0
+AMZN.US,D,20201027,000000,161.247,164.583,160.565,164.316,85820940,0
+AMZN.US,D,20201028,000000,162.465,163.201,158.123,158.139,111766600,0
+AMZN.US,D,20201029,000000,160.064,162.862,158.2,160.55,131930580,0
+AMZN.US,D,20201030,000000,157.888,158.35,150.95,151.808,167921620,0
+AMZN.US,D,20201102,000000,153.087,153.985,147.506,150.224,145147000,0
+AMZN.US,D,20201103,000000,150.926,153.745,149.049,152.42,97957600,0
+AMZN.US,D,20201104,000000,157.999,162.242,156.986,162.058,136780820,0
+AMZN.US,D,20201105,000000,165.998,168.34,164.444,166.1,115785700,0
+AMZN.US,D,20201106,000000,165.232,166.1,161.6,165.568,92946600,0
+AMZN.US,D,20201109,000000,161.552,164.45,155.605,157.187,143808120,0
+AMZN.US,D,20201110,000000,154.751,155.7,150.974,151.751,131819120,0
+AMZN.US,D,20201111,000000,153.089,156.957,152.5,156.87,87338460,0
+AMZN.US,D,20201112,000000,157.998,158.794,154.302,155.514,87424160,0
+AMZN.US,D,20201113,000000,156.1,157.086,154.27,156.44,75251740,0
+AMZN.US,D,20201116,000000,154.66,157.135,153.634,156.553,76173520,0
+AMZN.US,D,20201117,000000,159.177,159.462,156.763,156.783,68894700,0
+AMZN.US,D,20201118,000000,156.7,157,155.255,155.273,58336720,0
+AMZN.US,D,20201119,000000,155.266,156.25,154.046,155.851,60205400,0
+AMZN.US,D,20201120,000000,155.851,156.644,154.902,154.97,67602760,0
+AMZN.US,D,20201123,000000,155.835,156.987,153.273,154.92,94177740,0
+AMZN.US,D,20201124,000000,155.025,156.712,154.313,155.903,72042040,0
+AMZN.US,D,20201125,000000,157.094,159.9,157.013,159.254,75808060,0
+AMZN.US,D,20201127,000000,160.563,160.81,159.502,159.767,47857340,0
+AMZN.US,D,20201130,000000,160.424,161.42,156.278,158.402,81278320,0
+AMZN.US,D,20201201,000000,159.425,162.448,157.859,161.004,90887640,0
+AMZN.US,D,20201202,000000,161.082,161.6,158.663,160.176,62586080,0
+AMZN.US,D,20201203,000000,160.273,161.432,159.066,159.336,57840780,0
+AMZN.US,D,20201204,000000,158.129,159.91,157.938,158.129,58272220,0
+AMZN.US,D,20201207,000000,157.824,159.038,157.084,157.9,54917500,0
+AMZN.US,D,20201208,000000,157.945,159.206,156.001,158.864,65580980,0
+AMZN.US,D,20201209,000000,158.394,158.722,154.4,155.21,81925180,0
+AMZN.US,D,20201210,000000,154.45,157.105,153.8,155.074,60603580,0
+AMZN.US,D,20201211,000000,154.833,155.934,153.641,155.821,61293900,0
+AMZN.US,D,20201214,000000,157.15,159.523,156.3,157.848,83115880,0
+AMZN.US,D,20201215,000000,159.05,159.425,156.524,158.256,66473720,0
+AMZN.US,D,20201216,000000,158.8,162.35,158.184,162.048,88552320,0
+AMZN.US,D,20201217,000000,162.5,163.176,161.05,161.804,69486940,0
+AMZN.US,D,20201218,000000,162.2,162.471,158.58,160.082,119914260,0
+AMZN.US,D,20201221,000000,160.001,161.348,158.3,160.309,76736920,0
+AMZN.US,D,20201222,000000,160.142,161.1,159.004,160.326,47635620,0
+AMZN.US,D,20201223,000000,160.25,160.507,159.209,159.264,41875740,0
+AMZN.US,D,20201224,000000,159.695,160.1,158.45,158.634,29038340,0
+AMZN.US,D,20201228,000000,159.7,165.2,158.634,164.198,113735740,0
+AMZN.US,D,20201229,000000,165.497,167.532,164.061,166.1,97458660,0
+AMZN.US,D,20201230,000000,167.05,167.105,164.123,164.292,64186200,0
+AMZN.US,D,20201231,000000,163.75,164.146,162.06,162.846,59144120,0
+AMZN.US,D,20210104,000000,163.5,163.6,157.201,159.332,88228980,0
+AMZN.US,D,20210105,000000,158.3,161.169,158.253,160.926,53110960,0
+AMZN.US,D,20210106,000000,157.324,159.875,156.558,156.919,87896300,0
+AMZN.US,D,20210107,000000,157.85,160.427,157.75,158.108,70290900,0
+AMZN.US,D,20210108,000000,159,159.532,157.11,159.135,70754880,0
+AMZN.US,D,20210111,000000,157.401,157.819,155.5,155.71,73381900,0
+AMZN.US,D,20210112,000000,156,157.107,154.3,156.041,70291640,0
+AMZN.US,D,20210113,000000,156.422,159.498,156.104,158.294,66424880,0
+AMZN.US,D,20210114,000000,158.376,158.9,156.03,156.373,61418380,0
+AMZN.US,D,20210115,000000,156.151,157.127,154.758,155.212,84879900,0
+AMZN.US,D,20210119,000000,155.35,157.25,154.8,156.038,66102840,0
+AMZN.US,D,20210120,000000,159.099,163.99,158.75,163.169,106196700,0
+AMZN.US,D,20210121,000000,164.65,167.428,164.478,165.349,98901020,0
+AMZN.US,D,20210122,000000,165.216,166.096,164.158,164.612,56438280,0
+AMZN.US,D,20210125,000000,166.425,168.194,162.157,164.7,74995160,0
+AMZN.US,D,20210126,000000,164.818,166.9,164.144,166.306,59104700,0
+AMZN.US,D,20210127,000000,167.074,167.326,160.354,161.629,93203160,0
+AMZN.US,D,20210128,000000,161.752,165.084,161.434,161.881,62984560,0
+AMZN.US,D,20210129,000000,161.5,161.849,159.228,160.31,85871120,0
+AMZN.US,D,20210201,000000,162.118,167.513,161.751,167.144,83204240,0
+AMZN.US,D,20210202,000000,169,171.387,168.056,169,141972740,0
+AMZN.US,D,20210203,000000,171.251,171.7,165.431,165.627,141775620,0
+AMZN.US,D,20210204,000000,166.5,167.35,163.888,166.55,73413220,0
+AMZN.US,D,20210205,000000,165.95,168.85,165.136,167.608,72416160,0
+AMZN.US,D,20210208,000000,167.925,168.25,165.2,166.147,65147820,0
+AMZN.US,D,20210209,000000,165.624,166.9,164.892,165.25,44070520,0
+AMZN.US,D,20210210,000000,165.7,165.898,162.7,164.329,63031000,0
+AMZN.US,D,20210211,000000,164.6,164.6,162.403,163.106,46028340,0
+AMZN.US,D,20210212,000000,162.5,164.012,161.666,163.886,46706780,0
+AMZN.US,D,20210216,000000,162.703,165.415,162.68,163.448,51494420,0
+AMZN.US,D,20210217,000000,163.18,166.046,162.975,165.432,66041980,0
+AMZN.US,D,20210218,000000,164.121,166.9,163.697,166.412,60672140,0
+AMZN.US,D,20210219,000000,166.412,166.675,162.288,162.495,86103680,0
+AMZN.US,D,20210222,000000,160.406,161.616,158.613,159.037,70313580,0
+AMZN.US,D,20210223,000000,156.551,160.236,154.68,159.725,93348020,0
+AMZN.US,D,20210224,000000,158.338,158.562,156.269,157.977,60225500,0
+AMZN.US,D,20210225,000000,156.837,158.913,152.388,152.858,90676020,0
+AMZN.US,D,20210226,000000,154.76,156.122,151.835,154.646,85518600,0
+AMZN.US,D,20210301,000000,156.394,157.478,154.9,157.307,54679260,0
+AMZN.US,D,20210302,000000,157.174,158.176,154.356,154.727,51915240,0
+AMZN.US,D,20210303,000000,154.059,155.389,149.75,150.25,79774500,0
+AMZN.US,D,20210304,000000,150.6,152.906,147.272,148.878,109631560,0
+AMZN.US,D,20210305,000000,150.25,150.45,144.05,150.023,107771020,0
+AMZN.US,D,20210308,000000,150.75,153.23,147.566,147.598,83700160,0
+AMZN.US,D,20210309,000000,150.9,154.548,150.257,153.142,80600640,0
+AMZN.US,D,20210310,000000,154.922,155.823,151.502,152.882,60249780,0
+AMZN.US,D,20210311,000000,155.2,156.589,154.146,155.68,55527820,0
+AMZN.US,D,20210312,000000,153.75,154.949,152.275,154.474,48437760,0
+AMZN.US,D,20210315,000000,153.728,154.112,151.604,154.084,58371840,0
+AMZN.US,D,20210316,000000,155.248,156.445,153.793,154.593,50775280,0
+AMZN.US,D,20210317,000000,153.661,158.652,153.511,156.786,62371680,0
+AMZN.US,D,20210318,000000,155.05,155.832,151.25,151.4,73140540,0
+AMZN.US,D,20210319,000000,151.462,153.864,150.832,153.748,92507080,0
+AMZN.US,D,20210322,000000,153.392,156.329,153.002,155.544,58043580,0
+AMZN.US,D,20210323,000000,156.35,159.1,156.043,156.875,76345260,0
+AMZN.US,D,20210324,000000,157.552,158.016,154.258,154.354,59179620,0
+AMZN.US,D,20210325,000000,153.65,155.489,151.857,152.313,71269380,0
+AMZN.US,D,20210326,000000,152.203,152.833,149.8,152.602,66258480,0
+AMZN.US,D,20210329,000000,152.772,154.562,151.422,153.786,54919360,0
+AMZN.US,D,20210330,000000,153.501,153.65,151.7,152.764,46752060,0
+AMZN.US,D,20210331,000000,153.203,155.966,153.125,154.704,61877920,0
+AMZN.US,D,20210401,000000,155.897,158.122,155.778,158.05,58806360,0
+AMZN.US,D,20210405,000000,158.65,161.798,158.062,161.336,66697640,0
+AMZN.US,D,20210406,000000,161.188,162.366,160.852,161.191,50756180,0
+AMZN.US,D,20210407,000000,161.69,165.181,161.182,163.969,66924540,0
+AMZN.US,D,20210408,000000,165.545,166.225,164.6,164.965,56241800,0
+AMZN.US,D,20210409,000000,165.235,168.61,164.445,168.61,86829460,0
+AMZN.US,D,20210412,000000,167.76,169.752,167.558,168.969,65635960,0
+AMZN.US,D,20210413,000000,170.042,171.6,169.782,170,66316740,0
+AMZN.US,D,20210414,000000,170.202,170.206,166.3,166.65,62904080,0
+AMZN.US,D,20210415,000000,168.55,169.85,167.6,168.954,64671600,0
+AMZN.US,D,20210416,000000,169,170.34,167.78,169.972,63720980,0
+AMZN.US,D,20210419,000000,169.516,171.797,168.008,168.6,54508100,0
+AMZN.US,D,20210420,000000,168.68,169.15,165.8,166.734,52460640,0
+AMZN.US,D,20210421,000000,165.8,168.143,165.19,168.101,44223320,0
+AMZN.US,D,20210422,000000,168.584,168.644,165.072,165.452,51611800,0
+AMZN.US,D,20210423,000000,165.955,168.75,165.425,167.044,63933040,0
+AMZN.US,D,20210426,000000,167.4,171.422,166.547,170.45,97614160,0
+AMZN.US,D,20210427,000000,172.174,173,169.901,170.872,76542800,0
+AMZN.US,D,20210428,000000,171.74,174.494,171.25,172.925,92637680,0
+AMZN.US,D,20210429,000000,175.255,175.722,171.75,173.566,153647620,0
+AMZN.US,D,20210430,000000,176.256,177.7,173.125,173.371,140186920,0
+AMZN.US,D,20210503,000000,174.236,174.332,168.635,169.324,117510600,0
+AMZN.US,D,20210504,000000,167.81,168.399,163.606,165.594,108788980,0
+AMZN.US,D,20210505,000000,166.943,167.735,163.218,163.527,74226160,0
+AMZN.US,D,20210506,000000,163.5,165.72,162.36,165.318,88953920,0
+AMZN.US,D,20210507,000000,165.954,166.544,164.454,164.58,94205520,0
+AMZN.US,D,20210510,000000,164.116,164.15,159.5,159.524,116772060,0
+AMZN.US,D,20210511,000000,156.814,161.9,156.368,161.195,92395620,0
+AMZN.US,D,20210512,000000,159.25,160.397,156.655,157.597,98728200,0
+AMZN.US,D,20210513,000000,159.273,160.192,156.65,158.074,67137540,0
+AMZN.US,D,20210514,000000,159.278,161.443,159.15,161.145,66500440,0
+AMZN.US,D,20210517,000000,162.296,164.638,161.73,163.52,74478500,0
+AMZN.US,D,20210518,000000,164.629,165.6,161.518,161.614,56567820,0
+AMZN.US,D,20210519,000000,159.75,161.738,159.2,161.59,53594160,0
+AMZN.US,D,20210520,000000,162.22,162.984,161.809,162.384,52663840,0
+AMZN.US,D,20210521,000000,162.5,162.835,159.85,160.154,82097640,0
+AMZN.US,D,20210524,000000,160.775,162.897,160.525,162.249,48456260,0
+AMZN.US,D,20210525,000000,163.334,163.991,160.688,162.953,65222180,0
+AMZN.US,D,20210526,000000,163.73,164.786,162.926,163.258,47679720,0
+AMZN.US,D,20210527,000000,162.8,163.018,161.502,161.506,51223140,0
+AMZN.US,D,20210528,000000,162.1,162.4,160.985,161.154,46630180,0
+AMZN.US,D,20210601,000000,162.175,162.549,160.453,160.932,48600900,0
+AMZN.US,D,20210602,000000,161.155,161.75,160.4,161.7,40290480,0
+AMZN.US,D,20210603,000000,160.212,160.722,159.202,159.35,47965860,0
+AMZN.US,D,20210604,000000,160.6,161.05,159.94,160.311,44994980,0
+AMZN.US,D,20210607,000000,159.866,160.4,158.61,159.901,44315120,0
+AMZN.US,D,20210608,000000,161.13,163.977,160.901,163.206,68334600,0
+AMZN.US,D,20210609,000000,163.644,164.879,163.535,164.058,49110600,0
+AMZN.US,D,20210610,000000,164.1,167.55,164.058,167.483,69529600,0
+AMZN.US,D,20210611,000000,167.483,168.329,166.672,167.342,56347040,0
+AMZN.US,D,20210614,000000,167.342,169.25,166.775,169.194,51393100,0
+AMZN.US,D,20210615,000000,169.2,169.849,168.156,169.156,48524000,0
+AMZN.US,D,20210616,000000,169.6,171.318,168.026,170.762,84055640,0
+AMZN.US,D,20210617,000000,170.159,174.86,170.05,174.462,102730620,0
+AMZN.US,D,20210618,000000,173.999,175.35,173.686,174.345,104954740,0
+AMZN.US,D,20210621,000000,173.821,174.1,171.7,172.698,65542600,0
+AMZN.US,D,20210622,000000,172.903,176.189,172.805,175.272,66901640,0
+AMZN.US,D,20210623,000000,175.25,176.05,174.16,175.191,56266820,0
+AMZN.US,D,20210624,000000,175.382,176.243,171.542,172.454,76639980,0
+AMZN.US,D,20210625,000000,173.2,173.241,169.709,170.073,78819940,0
+AMZN.US,D,20210628,000000,170.8,172.4,170.675,172.194,44855860,0
+AMZN.US,D,20210629,000000,171.941,172.802,171.152,172.407,41968780,0
+AMZN.US,D,20210630,000000,172.053,173.58,171.75,172.008,48079840,0
+AMZN.US,D,20210701,000000,171.73,172.85,170.471,171.648,40741060,0
+AMZN.US,D,20210702,000000,172.582,175.586,171.846,175.549,63533940,0
+AMZN.US,D,20210706,000000,176.506,184.274,176.45,183.787,134895360,0
+AMZN.US,D,20210707,000000,185.869,186.71,183.945,184.829,106561240,0
+AMZN.US,D,20210708,000000,182.178,187.999,181.056,186.57,103612460,0
+AMZN.US,D,20210709,000000,186.126,187.4,184.67,185.967,74964740,0
+AMZN.US,D,20210712,000000,187.2,187.864,184.84,185.928,51432700,0
+AMZN.US,D,20210713,000000,185.105,188.654,183.566,183.868,76918340,0
+AMZN.US,D,20210714,000000,185.442,185.883,183.041,184.084,65931360,0
+AMZN.US,D,20210715,000000,184.71,184.77,181.046,181.56,63705840,0
+AMZN.US,D,20210716,000000,181.666,182.303,178.523,178.682,80874120,0
+AMZN.US,D,20210719,000000,176.629,177.51,174.958,177.48,75691900,0
+AMZN.US,D,20210720,000000,178.366,179.6,175.9,178.66,65113600,0
+AMZN.US,D,20210721,000000,178.819,179.322,177.182,179.26,46379780,0
+AMZN.US,D,20210722,000000,179.362,182.001,179.114,181.902,65307040,0
+AMZN.US,D,20210723,000000,182,183.306,181.102,182.832,48725840,0
+AMZN.US,D,20210726,000000,183.658,185.604,182.362,184.991,58001360,0
+AMZN.US,D,20210727,000000,184.925,184.925,179.308,181.32,82637800,0
+AMZN.US,D,20210728,000000,181.689,182.921,180.05,181.516,59987560,0
+AMZN.US,D,20210729,000000,181.388,181.897,179.001,179.996,110399040,0
+AMZN.US,D,20210730,000000,167.397,168.407,165.349,166.38,199311860,0
+AMZN.US,D,20210802,000000,167.655,167.946,165.85,166.574,67078300,0
+AMZN.US,D,20210803,000000,167.036,169.55,164.988,168.312,83146860,0
+AMZN.US,D,20210804,000000,168.968,169.444,167.278,167.736,43678900,0
+AMZN.US,D,20210805,000000,167.811,169.45,167.046,168.8,48670060,0
+AMZN.US,D,20210806,000000,168.75,168.75,166.452,167.247,52752880,0
+AMZN.US,D,20210809,000000,167.18,167.744,166.426,167.094,42964400,0
+AMZN.US,D,20210810,000000,167.251,167.9,165.75,166.034,48251020,0
+AMZN.US,D,20210811,000000,166.572,166.885,163.89,164.606,58944980,0
+AMZN.US,D,20210812,000000,164.5,165.726,163.484,165.175,46476460,0
+AMZN.US,D,20210813,000000,165.284,165.303,164.15,164.698,41133980,0
+AMZN.US,D,20210816,000000,164.15,165,160.556,164.95,66569880,0
+AMZN.US,D,20210817,000000,163.875,164.024,161.284,162.098,67758440,0
+AMZN.US,D,20210818,000000,162.099,162.705,160,160.061,56086220,0
+AMZN.US,D,20210819,000000,159.701,161.65,159.123,159.388,75657240,0
+AMZN.US,D,20210820,000000,160.194,160.39,158.788,159.998,67168560,0
+AMZN.US,D,20210823,000000,160.595,164.045,160.5,163.294,65362620,0
+AMZN.US,D,20210824,000000,164,165.775,163.729,165.289,51036820,0
+AMZN.US,D,20210825,000000,165.493,166.05,164.308,164.959,33606120,0
+AMZN.US,D,20210826,000000,164.95,166.6,164.8,165.8,41975220,0
+AMZN.US,D,20210827,000000,166.662,167.616,165.688,167.482,48047380,0
+AMZN.US,D,20210830,000000,167.871,172.25,167.761,171.079,63844880,0
+AMZN.US,D,20210831,000000,171.24,173.629,169.78,173.54,87128260,0
+AMZN.US,D,20210901,000000,174.82,176.35,173.762,173.95,72598220,0
+AMZN.US,D,20210902,000000,174.738,175.598,172.75,173.156,58511880,0
+AMZN.US,D,20210903,000000,172.6,174.134,171.822,173.902,51566480,0
+AMZN.US,D,20210907,000000,173.9,176.404,173.847,175.464,54823680,0
+AMZN.US,D,20210908,000000,175.582,177.282,174.784,176.275,61067280,0
+AMZN.US,D,20210909,000000,176.301,177.499,174.018,174.208,54384820,0
+AMZN.US,D,20210910,000000,175.092,175.422,173.145,173.458,47945380,0
+AMZN.US,D,20210913,000000,174.14,174.898,171.9,172.858,51380440,0
+AMZN.US,D,20210914,000000,173.778,174.34,171.886,172.5,38737940,0
+AMZN.US,D,20210915,000000,172.126,174.271,170.1,173.79,59150740,0
+AMZN.US,D,20210916,000000,172.998,174.628,172.307,174.412,51671960,0
+AMZN.US,D,20210917,000000,174.421,174.87,172.606,173.126,92331120,0
+AMZN.US,D,20210920,000000,169.8,170.95,165.251,167.786,93382600,0
+AMZN.US,D,20210921,000000,168.75,168.985,166.62,167.182,55617560,0
+AMZN.US,D,20210922,000000,167.55,169.45,167.052,169.002,48228060,0
+AMZN.US,D,20210923,000000,169.002,171.448,169.002,170.8,47588280,0
+AMZN.US,D,20210924,000000,170.1,171.463,169.67,171.276,42324820,0
+AMZN.US,D,20210927,000000,168.575,170.778,166.98,170.29,72689000,0
+AMZN.US,D,20210928,000000,167.886,168.46,164.505,165.798,88616380,0
+AMZN.US,D,20210929,000000,166.106,167.565,164.894,165.056,51245360,0
+AMZN.US,D,20210930,000000,165.8,166.392,163.7,164.252,56940660,0
+AMZN.US,D,20211001,000000,164.45,165.459,162.797,164.163,56712340,0
+AMZN.US,D,20211004,000000,163.969,163.999,158.812,159.489,90461140,0
+AMZN.US,D,20211005,000000,160.225,163.036,160.123,161.05,65384160,0
+AMZN.US,D,20211006,000000,160.676,163.217,159.931,163.1,50659540,0
+AMZN.US,D,20211007,000000,164.577,166.287,164.153,165.122,48181500,0
+AMZN.US,D,20211008,000000,165.85,166.072,164.41,164.431,39964340,0
+AMZN.US,D,20211011,000000,163.75,164.629,161.905,162.315,40684060,0
+AMZN.US,D,20211012,000000,162.85,163.376,161.814,162.366,36391420,0
+AMZN.US,D,20211013,000000,163.486,164.419,163.054,164.214,48501720,0
+AMZN.US,D,20211014,000000,165.123,165.63,164.539,164.993,42240400,0
+AMZN.US,D,20211015,000000,165.571,170.521,165.2,170.451,103598820,0
+AMZN.US,D,20211018,000000,169.418,172.459,169.255,172.337,63482300,0
+AMZN.US,D,20211019,000000,171.714,172.734,171.1,172.208,47721580,0
+AMZN.US,D,20211020,000000,172.633,173.143,170.018,170.753,42795540,0
+AMZN.US,D,20211021,000000,170.712,172.014,170.15,171.751,37627700,0
+AMZN.US,D,20211022,000000,171.05,171.492,166.565,166.778,62781060,0
+AMZN.US,D,20211025,000000,166.75,167.39,164.885,166.018,44519120,0
+AMZN.US,D,20211026,000000,167.476,170.806,167.199,168.804,53966840,0
+AMZN.US,D,20211027,000000,169.4,171.85,168.573,169.624,54044480,0
+AMZN.US,D,20211028,000000,170.105,173.95,169.3,172.329,114174660,0
+AMZN.US,D,20211029,000000,165.001,168.741,163.666,168.622,129721540,0
+AMZN.US,D,20211101,000000,168.09,168.793,164.601,165.906,72177580,0
+AMZN.US,D,20211102,000000,165.751,166.556,164.178,165.638,52551800,0
+AMZN.US,D,20211103,000000,165.45,169.746,164.876,169.2,67943780,0
+AMZN.US,D,20211104,000000,168.5,174.931,168.25,173.85,107060400,0
+AMZN.US,D,20211105,000000,173.85,178.312,173.849,175.95,99939020,0
+AMZN.US,D,20211108,000000,176.162,178.95,174.393,174.449,61479840,0
+AMZN.US,D,20211109,000000,175.762,179.688,175.071,178.812,85898440,0
+AMZN.US,D,20211110,000000,178.194,180.272,173.154,174.103,80548440,0
+AMZN.US,D,20211111,000000,175.65,177.162,173.373,173.625,45288120,0
+AMZN.US,D,20211112,000000,174.25,177.036,172.353,176.258,53788680,0
+AMZN.US,D,20211115,000000,176.85,179.694,176.29,177.284,58594380,0
+AMZN.US,D,20211116,000000,176.95,178.825,176.257,177.035,44341420,0
+AMZN.US,D,20211117,000000,178.236,179.362,177.267,177.45,51205400,0
+AMZN.US,D,20211118,000000,178.318,185.21,178.05,184.803,114070760,0
+AMZN.US,D,20211119,000000,185.634,188.107,183.786,183.829,98924060,0
+AMZN.US,D,20211122,000000,183.819,185.673,178.375,178.628,96957000,0
+AMZN.US,D,20211123,000000,179.252,181.052,176.386,179.002,73844920,0
+AMZN.US,D,20211124,000000,178.134,180.682,176.842,179.02,46560360,0
+AMZN.US,D,20211126,000000,180.105,181.675,175.208,175.228,59825940,0
+AMZN.US,D,20211129,000000,177.382,179.8,176.575,178.079,65311140,0
+AMZN.US,D,20211130,000000,178.175,179.288,174.6,175.354,80022140,0
+AMZN.US,D,20211201,000000,177.25,177.994,172.08,172.186,75139900,0
+AMZN.US,D,20211202,000000,173,174.635,171.188,171.868,64725760,0
+AMZN.US,D,20211203,000000,172.75,173.493,166.93,169.49,80711000,0
+AMZN.US,D,20211206,000000,169.65,173.695,166.934,171.368,68860000,0
+AMZN.US,D,20211207,000000,174.6,177.499,173.334,176.164,66410720,0
+AMZN.US,D,20211208,000000,176.151,177.18,174.751,176.158,45253660,0
+AMZN.US,D,20211209,000000,175.75,176.969,174.14,174.171,46061820,0
+AMZN.US,D,20211210,000000,175.417,175.927,170.5,172.212,60689760,0
+AMZN.US,D,20211213,000000,172,172.1,169.13,169.568,62169000,0
+AMZN.US,D,20211214,000000,167.55,169.499,166.44,169.092,55975280,0
+AMZN.US,D,20211215,000000,168.598,173.6,165.195,173.315,75794260,0
+AMZN.US,D,20211216,000000,173.369,174.166,168.16,168.871,60876840,0
+AMZN.US,D,20211217,000000,167.71,170.898,165.614,170.017,85755160,0
+AMZN.US,D,20211220,000000,166.85,167.874,165.6,167.079,57372660,0
+AMZN.US,D,20211221,000000,167.85,170.716,165.647,170.417,55955820,0
+AMZN.US,D,20211222,000000,169.27,172.05,168.501,171.037,55035460,0
+AMZN.US,D,20211223,000000,170.428,171.975,170.15,171.068,36788240,0
+AMZN.US,D,20211227,000000,171.037,172.943,169.216,169.67,58846820,0
+AMZN.US,D,20211228,000000,170.182,172.176,169.136,170.661,54711860,0
+AMZN.US,D,20211229,000000,170.84,171.212,168.601,169.201,35754040,0
+AMZN.US,D,20211230,000000,169.7,170.888,168.524,168.644,37583100,0
+AMZN.US,D,20211231,000000,168.956,169.35,166.558,166.717,47830380,0
+AMZN.US,D,20220103,000000,167.55,170.704,166.16,170.404,63869140,0
+AMZN.US,D,20220104,000000,170.438,171.4,166.349,167.522,70725160,0
+AMZN.US,D,20220105,000000,166.883,167.126,164.357,164.357,64302720,0
+AMZN.US,D,20220106,000000,163.45,164.8,161.937,163.254,51957780,0
+AMZN.US,D,20220107,000000,163.839,165.243,162.031,162.554,46605900,0
+AMZN.US,D,20220110,000000,160.586,161.662,156.305,161.486,87798300,0
+AMZN.US,D,20220111,000000,161.5,166.35,160.702,165.362,62805580,0
+AMZN.US,D,20220112,000000,166.575,166.878,164.417,165.207,50029120,0
+AMZN.US,D,20220113,000000,165.251,166.221,161.091,161.214,52188300,0
+AMZN.US,D,20220114,000000,160.15,162.25,159.8,162.138,45974860,0
+AMZN.US,D,20220118,000000,159.105,159.734,157.664,158.918,67441440,0
+AMZN.US,D,20220119,000000,158.762,159.25,156.25,156.299,53241920,0
+AMZN.US,D,20220120,000000,156.766,158,151.351,151.668,71973320,0
+AMZN.US,D,20220121,000000,149.95,150.9,142.07,142.643,163971440,0
+AMZN.US,D,20220124,000000,139,144.945,135.352,144.544,156044740,0
+AMZN.US,D,20220125,000000,142.242,143.6,138.145,139.986,90824660,0
+AMZN.US,D,20220126,000000,144.75,145.185,137.318,138.872,95601700,0
+AMZN.US,D,20220127,000000,140.8,144.243,139.35,139.638,77515800,0
+AMZN.US,D,20220128,000000,140.86,143.998,137.929,143.978,74391980,0
+AMZN.US,D,20220131,000000,144.75,150.36,144.301,149.574,78307440,0
+AMZN.US,D,20220201,000000,150,151.708,147.628,151.194,59219840,0
+AMZN.US,D,20220202,000000,155.05,155.075,148.864,150.612,87329760,0
+AMZN.US,D,20220203,000000,141.738,144.248,138.333,138.846,225531360,0
+AMZN.US,D,20220204,000000,155.606,161.2,150.608,157.64,253455860,0
+AMZN.US,D,20220207,000000,158.52,162.691,157.25,157.936,102624380,0
+AMZN.US,D,20220208,000000,156.751,161.792,155.55,161.414,76040360,0
+AMZN.US,D,20220209,000000,162.873,163.834,160.25,161.19,68785600,0
+AMZN.US,D,20220210,000000,158.35,160.716,157.75,159.004,68268120,0
+AMZN.US,D,20220211,000000,158.135,159,152.734,153.294,77100440,0
+AMZN.US,D,20220214,000000,151.751,158.448,151.65,155.167,83230700,0
+AMZN.US,D,20220215,000000,157.606,158.007,154.638,156.51,56970660,0
+AMZN.US,D,20220216,000000,155.79,158.834,154.734,158.1,52704280,0
+AMZN.US,D,20220217,000000,158.146,160.349,154.5,154.652,64032500,0
+AMZN.US,D,20220218,000000,155.499,155.499,150.893,152.602,63604100,0
+AMZN.US,D,20220222,000000,150.478,152.983,148.486,150.198,66128240,0
+AMZN.US,D,20220223,000000,151.651,151.763,144.651,144.827,64243560,0
+AMZN.US,D,20220224,000000,139.838,151.749,139.5,151.358,100785760,0
+AMZN.US,D,20220225,000000,150.55,153.99,149.214,153.788,62395360,0
+AMZN.US,D,20220228,000000,152.425,154.45,150.85,153.563,57683420,0
+AMZN.US,D,20220301,000000,152.733,154.099,149.977,151.142,44873580,0
+AMZN.US,D,20220302,000000,150.908,152.999,148.75,152.052,47334720,0
+AMZN.US,D,20220303,000000,153.532,153.929,146.856,147.898,65197200,0
+AMZN.US,D,20220304,000000,147.159,147.85,143.807,145.641,60983120,0
+AMZN.US,D,20220307,000000,145.444,146.094,137.416,137.453,86933860,0
+AMZN.US,D,20220308,000000,136.684,140.7,133.572,136.014,91662580,0
+AMZN.US,D,20220309,000000,139.5,140.25,136.828,139.279,82656660,0
+AMZN.US,D,20220310,000000,145.685,148.674,143.978,146.818,135062900,0
+AMZN.US,D,20220311,000000,149.574,149.675,145.369,145.524,68900560,0
+AMZN.US,D,20220314,000000,145.981,147.45,140.884,141.853,74086100,0
+AMZN.US,D,20220315,000000,142.85,147.985,142,147.366,75584600,0
+AMZN.US,D,20220316,000000,148.5,153.15,147.354,153.104,84957680,0
+AMZN.US,D,20220317,000000,152.64,157.498,152.14,157.239,72934840,0
+AMZN.US,D,20220318,000000,156.813,161.594,156.011,161.251,102962760,0
+AMZN.US,D,20220321,000000,161.121,163.084,159.553,161.492,66537520,0
+AMZN.US,D,20220322,000000,161.806,166.167,161.699,164.889,64086120,0
+AMZN.US,D,20220323,000000,163.705,166.37,162.687,163.408,55811860,0
+AMZN.US,D,20220324,000000,163.749,164.118,160.05,163.65,56798060,0
+AMZN.US,D,20220325,000000,164,165.368,162.25,164.773,49085500,0
+AMZN.US,D,20220328,000000,164.975,169.038,164.9,168.99,59853820,0
+AMZN.US,D,20220329,000000,170.384,170.832,167.868,169.315,66153600,0
+AMZN.US,D,20220330,000000,168.51,168.95,165.5,166.301,56167260,0
+AMZN.US,D,20220331,000000,166.445,166.495,162.954,162.998,59965780,0
+AMZN.US,D,20220401,000000,164.15,165.827,162.32,163.56,57089500,0
+AMZN.US,D,20220404,000000,164.125,168.394,163.206,168.346,50007960,0
+AMZN.US,D,20220405,000000,167.742,168.11,163.266,164.055,53728560,0
+AMZN.US,D,20220406,000000,161.651,162.2,157.254,158.756,79055760,0
+AMZN.US,D,20220407,000000,158.4,160.079,154.512,157.784,68136780,0
+AMZN.US,D,20220408,000000,156.75,157.368,154.231,154.46,46001660,0
+AMZN.US,D,20220411,000000,152.713,154.136,150.534,151.122,52112340,0
+AMZN.US,D,20220412,000000,153.692,155.099,150.383,150.788,55177440,0
+AMZN.US,D,20220413,000000,150.018,156.025,149.6,155.541,53390880,0
+AMZN.US,D,20220414,000000,155.39,155.897,151.472,151.706,51598140,0
+AMZN.US,D,20220418,000000,151.523,154.04,150.251,152.785,46513520,0
+AMZN.US,D,20220419,000000,152.03,158.649,151.55,158.116,54926420,0
+AMZN.US,D,20220420,000000,157.603,157.603,153.604,153.998,59630020,0
+AMZN.US,D,20220421,000000,154.714,156.738,147.59,148.296,63969320,0
+AMZN.US,D,20220422,000000,148.25,149.615,143.698,144.35,73078580,0
+AMZN.US,D,20220425,000000,144.023,146.222,142.307,146.074,61874980,0
+AMZN.US,D,20220426,000000,144.8,144.856,138.93,139.391,77529160,0
+AMZN.US,D,20220427,000000,140.192,141.948,135.784,138.167,71336300,0
+AMZN.US,D,20220428,000000,142.178,145.938,140.3,144.596,117316940,0
+AMZN.US,D,20220429,000000,129.849,130.761,121.625,124.282,272661720,0
+AMZN.US,D,20220502,000000,122.401,124.668,118.375,124.5,148788980,0
+AMZN.US,D,20220503,000000,124.054,126.22,122.825,124.254,79133360,0
+AMZN.US,D,20220504,000000,123.6,126,119.183,125.929,110745360,0
+AMZN.US,D,20220505,000000,123,123.499,115.072,116.407,144391220,0
+AMZN.US,D,20220506,000000,114.85,119.051,113.081,114.772,124259900,0
+AMZN.US,D,20220509,000000,111.312,114,107.957,108.789,128124380,0
+AMZN.US,D,20220510,000000,111.25,112.642,107.171,108.859,105433820,0
+AMZN.US,D,20220511,000000,108.104,110.156,104.429,105.372,109703640,0
+AMZN.US,D,20220512,000000,102.75,110.781,102.406,106.931,132025140,0
+AMZN.US,D,20220513,000000,109.069,113.184,107.8,113.055,93684560,0
+AMZN.US,D,20220516,000000,113.1,113.992,110.354,110.81,74565740,0
+AMZN.US,D,20220517,000000,113.275,115.8,111.277,115.368,76447740,0
+AMZN.US,D,20220518,000000,111.44,112.853,106.249,107.112,108379180,0
+AMZN.US,D,20220519,000000,106.28,110.034,106.193,107.319,88142540,0
+AMZN.US,D,20220520,000000,109.568,109.898,105.009,107.591,99500640,0
+AMZN.US,D,20220523,000000,108.461,108.819,103.95,107.557,107797360,0
+AMZN.US,D,20220524,000000,104.025,105.4,101.26,104.1,102934680,0
+AMZN.US,D,20220525,000000,103.656,108.175,103.65,106.775,93120100,0
+AMZN.US,D,20220526,000000,107.97,112.665,107.454,111.078,93002600,0
+AMZN.US,D,20220527,000000,113.55,115.187,112.628,115.146,93660160,0
+AMZN.US,D,20220531,000000,116.28,121.994,115.675,120.21,144634160,0
+AMZN.US,D,20220601,000000,122.256,125.179,120.622,121.684,127528980,0
+AMZN.US,D,20220602,000000,121.684,125.61,120.045,125.511,100560680,0
+AMZN.US,D,20220603,000000,124.2,124.4,121.046,122.35,97603320,0
+AMZN.US,D,20220606,000000,125.245,128.99,123.81,124.79,135269024,0
+AMZN.US,D,20220607,000000,122.005,124.1,120.63,123,85156712,0
+AMZN.US,D,20220608,000000,122.61,123.75,120.75,121.18,64926594,0
+AMZN.US,D,20220609,000000,119.99,121.3,116.1,116.15,67029842,0
+AMZN.US,D,20220610,000000,113.415,114.5,109.05,109.65,87412245,0
+AMZN.US,D,20220613,000000,104.19,106.54,101.86,103.67,99277742,0
+AMZN.US,D,20220614,000000,104.19,104.88,101.43,102.31,69728761,0
+AMZN.US,D,20220615,000000,103.86,109.06,103.53,107.67,85011060,0
+AMZN.US,D,20220616,000000,104.47,104.58,102.01,103.66,82186301,0
+AMZN.US,D,20220617,000000,102.8,106.98,102.51,106.22,99772147,0
+AMZN.US,D,20220621,000000,108.2,111.6299,103.56,108.68,70901245,0
+AMZN.US,D,20220622,000000,107.43,112.13,107.02,108.95,60040131,0
+AMZN.US,D,20220623,000000,110.39,113,107.93,112.44,64345300,0
+AMZN.US,D,20220624,000000,112.38,116.71,111.43,116.46,69867618,0
+AMZN.US,D,20220627,000000,117.09,117.98,112.7,113.22,62133240,0
+AMZN.US,D,20220628,000000,113.5,114.85,107.04,107.4,75172028,0
+AMZN.US,D,20220629,000000,107.38,110.99,106.91,108.92,66375341,0
+AMZN.US,D,20220630,000000,108.11,108.18,102.52,106.21,97679401,0
+AMZN.US,D,20220701,000000,106.29,109.75,105.8469,109.56,73021171,0
+AMZN.US,D,20220705,000000,107.6,114.08,106.3242,113.5,76684414,0
+AMZN.US,D,20220706,000000,113.21,115.48,112.01,114.33,66958884,0
+AMZN.US,D,20220707,000000,113.85,116.99,113.49,116.33,57872323,0
+AMZN.US,D,20220708,000000,114.6,116.58,113.69,115.54,45719694,0
+AMZN.US,D,20220711,000000,114.08,114.3,110.87,111.75,53540019,0
+AMZN.US,D,20220712,000000,112.16,113.23,108.34,109.22,54280257,0
+AMZN.US,D,20220713,000000,107.03,111.78,106.01,110.4,61353812,0
+AMZN.US,D,20220714,000000,110.24,111.18,107.58,110.63,51163140,0
+AMZN.US,D,20220715,000000,112.5,115.59,111.59,113.55,84317816,0
+AMZN.US,D,20220718,000000,115,117.24,113.15,113.76,59115419,0
+AMZN.US,D,20220719,000000,115.7,118.95,114.03,118.21,60990043,0
+AMZN.US,D,20220720,000000,118.615,123.475,118.32,122.77,71268322,0
+AMZN.US,D,20220721,000000,123.2,124.85,121.26,124.63,60239892,0
+AMZN.US,D,20220722,000000,125.01,125.5,121.3504,122.42,51463797,0
+AMZN.US,D,20220725,000000,122.695,123.64,120.03,121.14,50221259,0
+AMZN.US,D,20220726,000000,115.79,118.15,114.53,114.81,67075064,0
+AMZN.US,D,20220727,000000,117.31,121.9,117.16,120.97,61582015,0
+AMZN.US,D,20220728,000000,121.57,122.84,118.08,122.28,82245543,0
+AMZN.US,D,20220729,000000,134.9,137.65,132.41,134.95,148892889,0
+AMZN.US,D,20220801,000000,134.96,138.8339,133.51,135.39,76846908,0
+AMZN.US,D,20220802,000000,134.72,137.44,134.09,134.16,61922429,0
+AMZN.US,D,20220803,000000,136.21,140.49,136.05,139.52,71827780,0
+AMZN.US,D,20220804,000000,140.58,143.56,139.55,142.57,70585020,0
+AMZN.US,D,20220805,000000,140.1,142.86,139.6,140.8,50686865,0
+AMZN.US,D,20220808,000000,142.05,144.23,138.29,139.41,52303475,0
+AMZN.US,D,20220809,000000,138.052,138.9523,136.21,137.83,40434715,0
+AMZN.US,D,20220810,000000,142.9,144.6,141.01,142.69,54773819,0
+AMZN.US,D,20220811,000000,143.86,144.49,139.76,140.64,44867336,0
+AMZN.US,D,20220812,000000,142.05,143.57,140.1201,143.55,47643484,0
+AMZN.US,D,20220815,000000,142.8,143.76,141.49,143.18,39014583,0
+AMZN.US,D,20220816,000000,143.905,146.57,142,144.78,59102859,0
+AMZN.US,D,20220817,000000,142.69,143.38,140.78,142.1,48149778,0
+AMZN.US,D,20220818,000000,141.32,142.77,140.38,142.3,37458737,0
+AMZN.US,D,20220819,000000,140.47,141.11,137.9142,138.23,47792843,0
+AMZN.US,D,20220822,000000,135.72,136.32,132.85,133.22,50461504,0
+AMZN.US,D,20220823,000000,133.41,134.99,132.95,133.62,36252103,0
+AMZN.US,D,20220824,000000,132.75,135.47,132.1,133.8,38626978,0
+AMZN.US,D,20220825,000000,135.26,137.42,134.28,137.28,37496283,0
+AMZN.US,D,20220826,000000,136.55,137.83,130.5,130.75,53322663,0
+AMZN.US,D,20220829,000000,129.9,131.9499,128.77,129.79,48101638,0
+AMZN.US,D,20220830,000000,131.25,132.0745,126.85,128.73,49202990,0
+AMZN.US,D,20220831,000000,129.45,130.59,126.74,126.77,53648702,0
+AMZN.US,D,20220901,000000,126,128.02,123.66,127.82,56636145,0
+AMZN.US,D,20220902,000000,129.5,131.38,126.39,127.51,57429829,0
+AMZN.US,D,20220906,000000,127.92,128.62,124.74,126.11,43888587,0
+AMZN.US,D,20220907,000000,126.12,129.82,125.4,129.48,47834487,0
+AMZN.US,D,20220908,000000,127.72,130.28,127.1,129.82,43988509,0
+AMZN.US,D,20220909,000000,130.91,133.69,130.76,133.27,49422259,0
+AMZN.US,D,20220912,000000,134.095,136.49,134,136.45,53826859,0
+AMZN.US,D,20220913,000000,131.01,131.4,126.27,126.82,72694010,0
+AMZN.US,D,20220914,000000,127.364,128.84,126.33,128.55,45316772,0
+AMZN.US,D,20220915,000000,127.38,130.37,125.495,126.28,52887196,0
+AMZN.US,D,20220916,000000,122.78,123.87,120.7,123.53,115667804,0
+AMZN.US,D,20220919,000000,122.16,124.71,121.8,124.66,47279727,0
+AMZN.US,D,20220920,000000,123.35,124.3963,121.14,122.19,47698432,0
+AMZN.US,D,20220921,000000,122.49,123.76,118.45,118.54,58498887,0
+AMZN.US,D,20220922,000000,117.08,118.79,116.26,117.31,55229190,0
+AMZN.US,D,20220923,000000,116,116.05,112.06,113.78,65126665,0
+AMZN.US,D,20220926,000000,113.295,117.34,113.13,115.15,62723268,0
+AMZN.US,D,20220927,000000,117.195,118.32,113.05,114.41,60094693,0
+AMZN.US,D,20220928,000000,114.38,118.7,113.8,118.01,55763750,0
+AMZN.US,D,20220929,000000,115.6,116.07,113.06,114.8,58969714,0
+AMZN.US,D,20220930,000000,114.075,116.92,112.84,113,59479586,0
+AMZN.US,D,20221003,000000,113.58,116.91,112.45,115.88,50941854,0
+AMZN.US,D,20221004,000000,119.89,123,119.79,121.09,62812564,0
+AMZN.US,D,20221005,000000,118.58,121.75,117.69,120.95,48217535,0
+AMZN.US,D,20221006,000000,120.77,121.53,119.5,120.3,42253755,0
+AMZN.US,D,20221007,000000,118,118.17,113.88,114.56,54677980,0
+AMZN.US,D,20221010,000000,115.1,116.25,112.43,113.67,42339675,0
+AMZN.US,D,20221011,000000,112.71,115.48,110.39,112.21,56432233,0
+AMZN.US,D,20221012,000000,112.49,113.83,111.4,112.9,45728660,0
+AMZN.US,D,20221013,000000,107.88,113.44,105.345,112.53,86868103,0
+AMZN.US,D,20221014,000000,114.1,114.96,106.6,106.9,67737344,0
+AMZN.US,D,20221017,000000,110.11,114.19,110.09,113.79,62781985,0
+AMZN.US,D,20221018,000000,119.06,119.52,114.79,116.36,65607448,0
+AMZN.US,D,20221019,000000,114.71,116.5932,113.22,115.07,47198122,0
+AMZN.US,D,20221020,000000,113.83,118.24,113.51,115.25,48795104,0
+AMZN.US,D,20221021,000000,114.792,119.59,114.5,119.32,55660485,0
+AMZN.US,D,20221024,000000,119.98,120.39,116.57,119.82,49531523,0
+AMZN.US,D,20221025,000000,119.65,121.3152,118.95,120.6,50934609,0
+AMZN.US,D,20221026,000000,116,119.3457,114.76,115.66,69002457,0
+AMZN.US,D,20221027,000000,113.92,114.12,109.77,110.96,129605362,0
+AMZN.US,D,20221028,000000,97.905,103.96,97.66,103.41,223133398,0
+AMZN.US,D,20221031,000000,103.56,104.87,100.74,102.44,99251395,0
+AMZN.US,D,20221101,000000,103.99,104.58,96.06,96.79,153370032,0
+AMZN.US,D,20221102,000000,97.315,97.74,92.01,92.12,135761798,0
+AMZN.US,D,20221103,000000,92.47,93.5,89.02,89.3,136683303,0
+AMZN.US,D,20221104,000000,91.49,92.44,88.04,90.98,129101336,0
+AMZN.US,D,20221107,000000,91.95,92.1,89.04,90.53,77495728,0
+AMZN.US,D,20221108,000000,90.79,91.72,88.23,89.98,88703370,0
+AMZN.US,D,20221109,000000,89.47,89.48,85.87,86.14,90796249,0
+AMZN.US,D,20221110,000000,92.935,98.69,91.65,96.63,173414862,0
+AMZN.US,D,20221111,000000,97.88,101.19,96.66,100.79,111590544,0
+AMZN.US,D,20221114,000000,98.77,100.1199,97.29,98.49,99533072,0
+AMZN.US,D,20221115,000000,103.21,103.79,97.34,98.94,111336317,0
+AMZN.US,D,20221116,000000,96.85,98.4879,95.54,97.12,87958828,0
+AMZN.US,D,20221117,000000,95.37,96.97,94.03,94.85,82617865,0
+AMZN.US,D,20221118,000000,95.95,95.99,92.48,94.14,72428185,0
+AMZN.US,D,20221121,000000,93.97,95.02,90.59,92.46,84330270,0
+AMZN.US,D,20221122,000000,92.62,93.35,90.87,93.2,62191962,0
+AMZN.US,D,20221123,000000,93.24,94.58,92.83,94.13,59414684,0
+AMZN.US,D,20221125,000000,93.79,94.43,93.065,93.41,35088609,0
+AMZN.US,D,20221128,000000,93.93,96.4,93.43,93.95,75062316,0
+AMZN.US,D,20221129,000000,94.04,94.41,91.44,92.42,65567286,0
+AMZN.US,D,20221130,000000,92.47,96.54,91.525,96.54,102805806,0
+AMZN.US,D,20221201,000000,96.99,97.23,94.92,95.5,68487969,0
+AMZN.US,D,20221202,000000,94.475,95.36,93.78,94.13,72496388,0
+AMZN.US,D,20221205,000000,93.05,94.06,90.82,91.01,71535526,0
+AMZN.US,D,20221206,000000,90.5,91.04,87.9,88.25,75503628,0
+AMZN.US,D,20221207,000000,88.34,89.89,87.48,88.46,68086880,0
+AMZN.US,D,20221208,000000,89.24,90.86,87.88,90.35,73305887,0
+AMZN.US,D,20221209,000000,88.9,90.3,88.63,89.09,67398506,0
+AMZN.US,D,20221212,000000,89.21,90.58,87.87,90.55,61999762,0
+AMZN.US,D,20221213,000000,95.23,96.25,90.52,92.49,100212038,0
+AMZN.US,D,20221214,000000,92.502,93.4581,89.87,91.58,70298006,0
+AMZN.US,D,20221215,000000,89.89,89.97,87.47,88.45,84802877,0
+AMZN.US,D,20221216,000000,88.265,89.35,86.73,87.86,146144064,0
+AMZN.US,D,20221219,000000,87.51,87.63,84.51,84.92,83531460,0
+AMZN.US,D,20221220,000000,85.33,86.61,84.33,85.19,74348301,0
+AMZN.US,D,20221221,000000,86.175,87.225,85.21,86.77,59267156,0
+AMZN.US,D,20221222,000000,85.52,85.68,82.25,83.79,81431314,0
+AMZN.US,D,20221223,000000,83.25,85.78,82.9344,85.25,57433655,0
+AMZN.US,D,20221227,000000,84.97,85.35,83,83.04,57284035,0
+AMZN.US,D,20221228,000000,82.8,83.48,81.69,81.82,58228575,0
+AMZN.US,D,20221229,000000,82.87,84.55,82.55,84.18,54995895,0
+AMZN.US,D,20221230,000000,83.12,84.05,82.47,84,62401194,0
+AMZN.US,D,20230103,000000,85.46,86.96,84.205,85.82,76706040,0
+AMZN.US,D,20230104,000000,86.55,86.98,83.36,85.14,68885123,0
+AMZN.US,D,20230105,000000,85.33,85.42,83.07,83.12,67930825,0
+AMZN.US,D,20230106,000000,83.03,86.4,81.43,86.08,83303361,0
+AMZN.US,D,20230109,000000,87.46,89.48,87.08,87.36,65266056,0
+AMZN.US,D,20230110,000000,87.57,90.185,87.29,89.87,67756601,0
+AMZN.US,D,20230111,000000,90.93,95.26,90.93,95.09,103126183,0
+AMZN.US,D,20230112,000000,96.93,97.19,93.5,95.27,85254781,0
+AMZN.US,D,20230113,000000,94.18,98.37,94.12,98.12,85549432,0
+AMZN.US,D,20230117,000000,98.68,98.89,95.73,96.05,72755001,0
+AMZN.US,D,20230118,000000,97.25,99.32,95.38,95.46,79570370,0
+AMZN.US,D,20230119,000000,94.74,95.44,92.86,93.68,69002663,0
+AMZN.US,D,20230120,000000,93.86,97.354,93.2025,97.25,67481539,0
+AMZN.US,D,20230123,000000,97.56,97.78,95.86,97.52,76501103,0
+AMZN.US,D,20230124,000000,96.93,98.09,96,96.32,66929452,0
+AMZN.US,D,20230125,000000,92.56,97.24,91.52,97.18,94261570,0
+AMZN.US,D,20230126,000000,98.235,99.49,96.92,99.22,68523557,0
+AMZN.US,D,20230127,000000,99.53,103.485,99.53,102.24,87775614,0
+AMZN.US,D,20230130,000000,101.09,101.74,99.01,100.55,70691860,0
+AMZN.US,D,20230131,000000,101.155,103.3484,101.14,103.13,66527253,0
+AMZN.US,D,20230201,000000,102.53,106.24,101.24,105.15,80450121,0
+AMZN.US,D,20230202,000000,110.245,114,108.88,112.91,158154243,0
+AMZN.US,D,20230203,000000,105.26,108.78,102.52,103.39,144374828,0
+AMZN.US,D,20230206,000000,102.925,103.9484,100.65,102.18,81945199,0
+AMZN.US,D,20230207,000000,101.17,102.41,98.08,102.11,119501301,0
+AMZN.US,D,20230208,000000,102.04,102.6699,98.775,100.05,75878304,0
+AMZN.US,D,20230209,000000,101.32,101.78,97.57,98.24,64622489,0
+AMZN.US,D,20230210,000000,97.56,98.8163,96.23,97.61,52740133,0
+AMZN.US,D,20230213,000000,97.85,99.68,96.91,99.54,52841464,0
+AMZN.US,D,20230214,000000,98.41,100.9207,97.52,99.7,56202898,0
+AMZN.US,D,20230215,000000,99.09,101.17,98.45,101.16,48053879,0
+AMZN.US,D,20230216,000000,99.21,100.63,98.1,98.15,56339173,0
+AMZN.US,D,20230217,000000,97.8,97.94,95.65,97.2,60029405,0
+AMZN.US,D,20230221,000000,95.335,95.605,94.27,94.58,56580360,0
+AMZN.US,D,20230222,000000,95.1,97.01,94.8,95.79,59534094,0
+AMZN.US,D,20230223,000000,96.12,96.43,93.67,95.82,48466994,0
+AMZN.US,D,20230224,000000,93.53,94.14,92.3186,93.5,57053812,0
+AMZN.US,D,20230227,000000,94.28,94.78,93.14,93.76,47470321,0
+AMZN.US,D,20230228,000000,93.14,94.69,92.92,94.23,43959290,0
+AMZN.US,D,20230301,000000,93.87,94.68,91.59,92.17,52299524,0
+AMZN.US,D,20230302,000000,91.41,92.23,90.39,92.13,55574820,0
+AMZN.US,D,20230303,000000,92.74,94.94,92.66,94.9,55759609,0
+AMZN.US,D,20230306,000000,95.19,96.545,93.74,93.75,52112355,0
+AMZN.US,D,20230307,000000,94.06,95.09,92.78,93.55,49100668,0
+AMZN.US,D,20230308,000000,93.6,94.165,92.18,93.92,44899128,0
+AMZN.US,D,20230309,000000,93.68,96.21,92.18,92.25,56218705,0
+AMZN.US,D,20230310,000000,92.67,93.57,90.245,90.73,69827490,0
+AMZN.US,D,20230313,000000,89.97,94.02,88.12,92.43,72397053,0
+AMZN.US,D,20230314,000000,93.83,95.07,92.71,94.88,60912674,0
+AMZN.US,D,20230315,000000,93.22,96.67,93.07,96.2,70731792,0
+AMZN.US,D,20230316,000000,95.75,100.99,95.61,100.04,84558934,0
+AMZN.US,D,20230317,000000,99.79,100.66,97.455,98.95,87300242,0
+AMZN.US,D,20230320,000000,98.41,98.48,95.7,97.71,62388911,0
+AMZN.US,D,20230321,000000,98.14,100.845,98,100.61,58597275,0
+AMZN.US,D,20230322,000000,100.45,102.1,98.61,98.7,57475365,0
+AMZN.US,D,20230323,000000,100.43,101.06,97.62,98.71,57559310,0
+AMZN.US,D,20230324,000000,98.065,98.3,96.4,98.13,56144801,0
+AMZN.US,D,20230327,000000,99.07,99.34,97.08,98.04,46721296,0
+AMZN.US,D,20230328,000000,98.11,98.44,96.29,97.24,38720050,0
+AMZN.US,D,20230329,000000,98.69,100.4218,98.56,100.25,49783279,0
+AMZN.US,D,20230330,000000,101.55,103.04,101.01,102,53633398,0
+AMZN.US,D,20230331,000000,102.16,103.49,101.95,103.29,56750317,0
+AMZN.US,D,20230403,000000,102.3,103.29,101.43,102.41,41135733,0
+AMZN.US,D,20230404,000000,102.75,104.2,102.11,103.95,48662496,0
+AMZN.US,D,20230405,000000,103.91,103.91,100.7506,101.1,45175393,0
+AMZN.US,D,20230406,000000,100.75,102.3817,99.8008,102.06,43808020,0
+AMZN.US,D,20230410,000000,100.96,102.2,99.57,102.17,37261185,0
+AMZN.US,D,20230411,000000,100.8,101,99.01,99.92,60417847,0
+AMZN.US,D,20230412,000000,100.4,100.51,97.705,97.83,56735007,0
+AMZN.US,D,20230413,000000,98.95,102.57,98.71,102.4,67925138,0
+AMZN.US,D,20230414,000000,102.07,103.2013,101.11,102.51,51450522,0
+AMZN.US,D,20230417,000000,103.16,103.73,101.59,102.74,39919457,0
+AMZN.US,D,20230418,000000,103.95,104.2,101.52,102.3,39790518,0
+AMZN.US,D,20230419,000000,101.58,105.12,101.39,104.3,58398890,0
+AMZN.US,D,20230420,000000,103.53,105.25,103.21,103.81,57696866,0
+AMZN.US,D,20230421,000000,106.1,108.15,105.08,106.96,86774185,0
+AMZN.US,D,20230424,000000,107.655,109.23,105.07,106.21,69575610,0
+AMZN.US,D,20230425,000000,104.91,105.45,102.45,102.57,65026818,0
+AMZN.US,D,20230426,000000,105.04,106.62,104.1,104.98,73803790,0
+AMZN.US,D,20230427,000000,108.16,110.86,106.8,109.82,149961167,0
+AMZN.US,D,20230428,000000,107.73,109.48,104.33,105.45,130715946,0
+AMZN.US,D,20230501,000000,104.95,105.23,101.82,102.05,74728096,0
+AMZN.US,D,20230502,000000,101.47,103.9,101.15,103.63,73469350,0
+AMZN.US,D,20230503,000000,103.735,105.96,103.28,103.65,65051925,0
+AMZN.US,D,20230504,000000,104.04,105.39,103.3117,104,45345523,0
+AMZN.US,D,20230505,000000,104.27,105.76,103.55,105.655,56951744,0
+AMZN.US,D,20230508,000000,105.04,106.095,104.7001,105.83,49430909,0
+AMZN.US,D,20230509,000000,105.48,106.79,105.1567,106.62,44089359,0
+AMZN.US,D,20230510,000000,108.1,110.67,108.05,110.19,78627616,0
+AMZN.US,D,20230511,000000,111.03,113.28,110.49,112.18,74924841,0
+AMZN.US,D,20230512,000000,112.16,112.64,109.3185,110.26,49852671,0
+AMZN.US,D,20230515,000000,111.15,112.29,109.25,111.2,53011145,0
+AMZN.US,D,20230516,000000,111.05,114.7899,111.05,113.4,71472908,0
+AMZN.US,D,20230517,000000,114.89,115.83,114.22,115.5,65655177,0
+AMZN.US,D,20230518,000000,116.69,118.6,116.335,118.15,73174087,0
+AMZN.US,D,20230519,000000,118.16,118.31,115.7,116.25,55056307,0
+AMZN.US,D,20230522,000000,116.77,116.77,114.25,115.01,70741123,0
+AMZN.US,D,20230523,000000,114.27,117.14,113.78,114.99,67576262,0
+AMZN.US,D,20230524,000000,115.35,117.34,115.02,116.75,63487938,0
+AMZN.US,D,20230525,000000,116.63,116.87,114.31,115,66496681,0
+AMZN.US,D,20230526,000000,116.04,121.5,116.02,120.11,96779889,0
+AMZN.US,D,20230530,000000,122.37,122.92,119.855,121.66,64314808,0
+AMZN.US,D,20230531,000000,121.45,122.04,119.17,120.58,72800787,0
+AMZN.US,D,20230601,000000,120.69,123.49,119.93,122.77,54375131,0
+AMZN.US,D,20230602,000000,124.92,126.39,124.015,124.25,61264414,0
+AMZN.US,D,20230605,000000,123.36,125.8,123.03,125.3,47950128,0
+AMZN.US,D,20230606,000000,125.07,127.4,125,126.61,45695212,0
+AMZN.US,D,20230607,000000,127.01,127.365,120.63,121.23,95663275,0
+AMZN.US,D,20230608,000000,123.01,125.625,122.2579,124.25,62159270,0
+AMZN.US,D,20230609,000000,124.08,125.8,123.19,123.43,51396018,0
+AMZN.US,D,20230612,000000,124.02,126.78,123.53,126.57,51473376,0
+AMZN.US,D,20230613,000000,128.12,128.41,125.18,126.66,50564785,0
+AMZN.US,D,20230614,000000,126.7,126.95,124.12,126.42,52422463,0
+AMZN.US,D,20230615,000000,125.21,127.69,124.32,127.11,60458471,0
+AMZN.US,D,20230616,000000,127.71,127.9,125.3,125.49,84247104,0
+AMZN.US,D,20230620,000000,124.97,127.25,124.5,125.78,56930122,0
+AMZN.US,D,20230621,000000,125.64,126.73,123.85,124.83,52137670,0
+AMZN.US,D,20230622,000000,125.31,130.33,125.14,130.15,90354572,0
+AMZN.US,D,20230623,000000,129.11,130.84,128.28,129.33,71927776,0
+AMZN.US,D,20230626,000000,130.27,131.49,127.1,127.33,59989317,0
+AMZN.US,D,20230627,000000,128.63,130.085,127.55,129.18,46801008,0
+AMZN.US,D,20230628,000000,128.94,131.48,128.44,129.04,52149512,0
+AMZN.US,D,20230629,000000,128.77,129.26,127.255,127.9,40760959,0
+AMZN.US,D,20230630,000000,129.47,131.245,128.95,130.36,54350684,0
+AMZN.US,D,20230703,000000,130.82,131.85,130.065,130.22,28264785,0
+AMZN.US,D,20230705,000000,130.24,131.4,129.64,130.38,35895409,0
+AMZN.US,D,20230706,000000,128.25,128.73,127.37,128.36,40697848,0
+AMZN.US,D,20230707,000000,128.59,130.97,128.1294,129.78,41992251,0
+AMZN.US,D,20230710,000000,129.07,129.28,125.915,127.13,61889289,0
+AMZN.US,D,20230711,000000,127.75,129.77,127.35,128.78,49951460,0
+AMZN.US,D,20230712,000000,130.31,131.26,128.83,130.8,54022847,0
+AMZN.US,D,20230713,000000,134.04,134.67,132.71,134.3,61170883,0
+AMZN.US,D,20230714,000000,134.06,136.65,134.06,134.68,54487090,0
+AMZN.US,D,20230717,000000,134.56,135.62,133.21,133.56,48450198,0
+AMZN.US,D,20230718,000000,132.71,133.86,131.355,132.83,54969133,0
+AMZN.US,D,20230719,000000,133.39,135.99,132.53,135.36,54531037,0
+AMZN.US,D,20230720,000000,134.07,134.7915,129.33,129.96,59820579,0
+AMZN.US,D,20230721,000000,131.34,131.37,128.415,130,133307294,0
+AMZN.US,D,20230724,000000,130.305,131.66,128.35,128.8,45671535,0
+AMZN.US,D,20230725,000000,129.31,129.58,128.53,129.13,39236663,0
+AMZN.US,D,20230726,000000,126.51,129.08,126.11,128.15,53910087,0
+AMZN.US,D,20230727,000000,131,132.63,127.79,128.25,52610661,0
+AMZN.US,D,20230728,000000,129.69,133.01,129.33,132.21,46317381,0
+AMZN.US,D,20230731,000000,133.2,133.87,132.38,133.68,41901516,0
+AMZN.US,D,20230801,000000,133.55,133.69,131.6199,131.69,42298925,0
+AMZN.US,D,20230802,000000,130.154,130.23,126.82,128.21,51027614,0
+AMZN.US,D,20230803,000000,127.48,129.84,126.41,128.91,91163736,0
+AMZN.US,D,20230804,000000,141.06,143.63,139.32,139.57,153128470,0
+AMZN.US,D,20230807,000000,140.99,142.54,138.95,142.22,71213112,0
+AMZN.US,D,20230808,000000,140.62,140.84,138.42,139.94,51710497,0
+AMZN.US,D,20230809,000000,139.97,140.32,137.1,137.85,50017349,0
+AMZN.US,D,20230810,000000,139.075,140.41,137.49,138.56,58928402,0
+AMZN.US,D,20230811,000000,137.4,139.33,137,138.41,42905833,0
+AMZN.US,D,20230814,000000,138.3,140.59,137.75,140.57,47148699,0
+AMZN.US,D,20230815,000000,140.05,141.2778,137.23,137.67,42781521,0
+AMZN.US,D,20230816,000000,137.19,137.27,135.01,135.07,41675903,0
+AMZN.US,D,20230817,000000,135.46,136.085,133.53,133.98,48354085,0
+AMZN.US,D,20230818,000000,131.62,134.065,131.15,133.22,48497698,0
+AMZN.US,D,20230821,000000,133.74,135.185,132.71,134.68,41442483,0
+AMZN.US,D,20230822,000000,135.08,135.65,133.73,134.25,32935104,0
+AMZN.US,D,20230823,000000,134.5,135.95,133.22,135.52,42801043,0
+AMZN.US,D,20230824,000000,136.4,136.775,131.83,131.84,43646250,0
+AMZN.US,D,20230825,000000,132.47,133.87,130.58,133.26,44147451,0
+AMZN.US,D,20230828,000000,133.78,133.95,131.85,133.14,34108410,0
+AMZN.US,D,20230829,000000,133.38,135.14,133.25,134.91,38646093,0
+AMZN.US,D,20230830,000000,134.93,135.68,133.92,135.07,36137015,0
+AMZN.US,D,20230831,000000,135.06,138.7885,135,138.01,58781314,0
+AMZN.US,D,20230901,000000,139.455,139.96,136.875,138.12,40991536,0
+AMZN.US,D,20230905,000000,137.73,137.8,135.82,137.27,40636738,0
+AMZN.US,D,20230906,000000,136.32,137.45,134.61,135.36,41785507,0
+AMZN.US,D,20230907,000000,133.9,138.03,133.16,137.85,48498912,0
+AMZN.US,D,20230908,000000,136.86,138.8519,136.75,138.23,38365929,0
+AMZN.US,D,20230911,000000,138.75,143.62,138.64,143.1,56764525,0
+AMZN.US,D,20230912,000000,142.32,143,140.61,141.23,42668452,0
+AMZN.US,D,20230913,000000,140.95,144.98,140.865,144.85,60465175,0
+AMZN.US,D,20230914,000000,145.08,145.86,142.95,144.72,64033607,0
+AMZN.US,D,20230915,000000,142.69,143.57,140.09,140.39,102909327,0
+AMZN.US,D,20230918,000000,140.48,141.75,139.22,139.98,42823480,0
+AMZN.US,D,20230919,000000,138.7,138.84,135.56,137.63,61482470,0
+AMZN.US,D,20230920,000000,138.55,139.37,135.2,135.29,46263716,0
+AMZN.US,D,20230921,000000,131.94,132.24,129.31,129.33,70343342,0
+AMZN.US,D,20230922,000000,131.11,132.03,128.52,129.12,59904348,0
+AMZN.US,D,20230925,000000,129.36,131.78,128.77,131.27,46017825,0
+AMZN.US,D,20230926,000000,130.12,130.39,125.28,125.98,73048207,0
+AMZN.US,D,20230927,000000,125.76,127.48,124.13,125.98,66553449,0
+AMZN.US,D,20230928,000000,124.04,126.5801,123.04,125.98,54554968,0
+AMZN.US,D,20230929,000000,128.2,129.15,126.32,127.12,62411730,0
+AMZN.US,D,20231002,000000,127.28,130.47,126.54,129.46,48029744,0
+AMZN.US,D,20231003,000000,128.06,128.52,124.2544,124.72,51564991,0
+AMZN.US,D,20231004,000000,126.06,127.36,125.68,127,44203870,0
+AMZN.US,D,20231005,000000,126.71,126.73,124.33,125.96,39660643,0
+AMZN.US,D,20231006,000000,124.16,128.45,124.13,127.96,46836698,0
+AMZN.US,D,20231009,000000,126.22,128.79,124.76,128.26,38773738,0
+AMZN.US,D,20231010,000000,128.82,130.74,128.05,129.48,42178619,0
+AMZN.US,D,20231011,000000,129.74,132.05,129.61,131.83,40741842,0
+AMZN.US,D,20231012,000000,132.17,134.48,131.23,132.33,55528581,0
+AMZN.US,D,20231013,000000,132.98,133.3145,128.95,129.79,45824685,0
+AMZN.US,D,20231016,000000,130.69,133.07,130.425,132.55,42832918,0
+AMZN.US,D,20231017,000000,130.39,132.58,128.71,131.47,49344550,0
+AMZN.US,D,20231018,000000,129.9,130.6699,127.51,128.13,42699479,0
+AMZN.US,D,20231019,000000,130.565,132.24,127.47,128.4,60961355,0
+AMZN.US,D,20231020,000000,128.05,128.17,124.97,125.17,56406410,0
+AMZN.US,D,20231023,000000,124.63,127.88,123.98,126.56,48259953,0
+AMZN.US,D,20231024,000000,127.74,128.8,126.34,128.56,46477355,0
+AMZN.US,D,20231025,000000,126.04,126.34,120.79,121.39,74577544,0
+AMZN.US,D,20231026,000000,120.63,121.6393,118.35,119.57,100419516,0
+AMZN.US,D,20231027,000000,126.2,130.02,125.52,127.74,125309313,0
+AMZN.US,D,20231030,000000,129.72,133,128.56,132.71,72485542,0
+AMZN.US,D,20231031,000000,132.75,133.57,131.71,133.09,51589380,0
+AMZN.US,D,20231101,000000,133.96,137.35,133.71,137,61529409,0
+AMZN.US,D,20231102,000000,138.73,138.81,136.47,138.07,52236693,0
+AMZN.US,D,20231103,000000,138.99,139.49,137.45,138.6,44059805,0
+AMZN.US,D,20231106,000000,138.76,140.73,138.36,139.74,44970417,0
+AMZN.US,D,20231107,000000,140.55,143.37,140.5,142.71,53553537,0
+AMZN.US,D,20231108,000000,142.97,143.12,141.2183,142.08,44521658,0
+AMZN.US,D,20231109,000000,142.02,142.65,139.84,140.6,36235367,0
+AMZN.US,D,20231110,000000,140.46,143.65,139.91,143.56,49349937,0
+AMZN.US,D,20231113,000000,142.08,143.23,140.67,142.59,35680570,0
+AMZN.US,D,20231114,000000,145,147.26,144.68,145.8,56674551,0
+AMZN.US,D,20231115,000000,147.06,147.29,142.59,143.2,63875720,0
+AMZN.US,D,20231116,000000,140.91,143.32,139.52,142.83,49653512,0
+AMZN.US,D,20231117,000000,142.66,145.23,142.545,145.18,49678437,0
+AMZN.US,D,20231120,000000,145.13,146.63,144.725,146.13,41978766,0
+AMZN.US,D,20231121,000000,143.91,144.05,141.5,143.9,71225992,0
+AMZN.US,D,20231122,000000,144.57,147.74,144.57,146.71,45700002,0
+AMZN.US,D,20231124,000000,146.7,147.2,145.32,146.74,22378379,0
+AMZN.US,D,20231127,000000,147.53,149.26,146.88,147.73,53762428,0
+AMZN.US,D,20231128,000000,146.98,147.5999,145.53,147.03,42711682,0
+AMZN.US,D,20231129,000000,147.85,148.54,145.97,146.32,40610907,0
+AMZN.US,D,20231130,000000,144.76,146.93,144.332,146.09,65814022,0
+AMZN.US,D,20231201,000000,146,147.245,145.55,147.03,39951833,0
+AMZN.US,D,20231204,000000,145.25,145.35,142.81,144.84,48294244,0
+AMZN.US,D,20231205,000000,143.55,148.57,143.13,146.88,46822411,0
+AMZN.US,D,20231206,000000,147.58,147.85,144.28,144.52,39678960,0
+AMZN.US,D,20231207,000000,146.15,147.92,145.34,146.88,52352830,0
+AMZN.US,D,20231208,000000,145.48,147.84,145.4,147.42,41905965,0
+AMZN.US,D,20231211,000000,145.66,146.19,143.64,145.89,50907288,0
+AMZN.US,D,20231212,000000,145.52,147.5,145.3,147.48,44944264,0
+AMZN.US,D,20231213,000000,148.12,149.46,146.82,148.84,52766196,0
+AMZN.US,D,20231214,000000,149.93,150.54,145.52,147.42,58400848,0
+AMZN.US,D,20231215,000000,148.38,150.57,147.88,149.97,110089342,0
+AMZN.US,D,20231218,000000,150.56,154.855,150.05,154.07,62512828,0
+AMZN.US,D,20231219,000000,154.4,155.12,152.69,153.79,43171292,0
+AMZN.US,D,20231220,000000,152.9,155.63,151.56,152.12,50322106,0
+AMZN.US,D,20231221,000000,153.3,153.97,152.1,153.84,36305733,0
+AMZN.US,D,20231222,000000,153.77,154.35,152.71,153.42,29514093,0
+AMZN.US,D,20231226,000000,153.56,153.975,153.03,153.41,25067222,0
+AMZN.US,D,20231227,000000,153.56,154.78,153.12,153.34,31434733,0
+AMZN.US,D,20231228,000000,153.72,154.08,152.95,153.38,27057002,0
+AMZN.US,D,20231229,000000,153.1,153.89,151.03,151.94,39823204,0
+AMZN.US,D,20240102,000000,151.54,152.38,148.39,149.93,47339424,0
+AMZN.US,D,20240103,000000,149.2,151.05,148.33,148.47,49425495,0
+AMZN.US,D,20240104,000000,145.59,147.38,144.05,144.57,56039807,0
+AMZN.US,D,20240105,000000,144.69,146.59,144.53,145.24,45153147,0
+AMZN.US,D,20240108,000000,146.74,149.4,146.15,149.1,46757053,0
+AMZN.US,D,20240109,000000,148.33,151.71,148.21,151.37,43812567,0
+AMZN.US,D,20240110,000000,152.06,154.42,151.881,153.73,44421830,0
+AMZN.US,D,20240111,000000,155.04,157.17,153.12,155.18,49072691,0
+AMZN.US,D,20240112,000000,155.39,156.2,154.01,154.62,40484155,0
+AMZN.US,D,20240116,000000,153.53,154.99,152.15,153.16,41384636,0
+AMZN.US,D,20240117,000000,151.49,152.15,149.91,151.71,34953363,0
+AMZN.US,D,20240118,000000,152.77,153.775,151.82,153.5,37850245,0
+AMZN.US,D,20240119,000000,153.83,155.76,152.74,155.34,51651628,0
+AMZN.US,D,20240122,000000,156.89,157.05,153.9,154.78,43687468,0
+AMZN.US,D,20240123,000000,154.85,156.21,153.93,156.02,37986039,0
+AMZN.US,D,20240124,000000,157.8,158.51,156.48,156.87,48547315,0
+AMZN.US,D,20240125,000000,156.95,158.505,154.5501,157.75,43638592,0
+AMZN.US,D,20240126,000000,158.42,160.72,157.91,159.12,51047353,0
+AMZN.US,D,20240129,000000,159.34,161.29,158.9,161.26,45270385,0
+AMZN.US,D,20240130,000000,160.7,161.73,158.49,159,45207430,0
+AMZN.US,D,20240131,000000,157,159.01,154.81,155.2,50284371,0
+AMZN.US,D,20240201,000000,155.87,159.76,155.62,159.28,76542419,0
+AMZN.US,D,20240202,000000,169.19,172.5,167.33,171.81,117218313,0
+AMZN.US,D,20240205,000000,170.2,170.55,167.7,170.31,55081297,0
+AMZN.US,D,20240206,000000,169.39,170.71,167.65,169.15,42505518,0
+AMZN.US,D,20240207,000000,169.48,170.88,168.94,170.53,47174060,0
+AMZN.US,D,20240208,000000,169.65,171.43,168.88,169.84,42316454,0
+AMZN.US,D,20240209,000000,170.9,175,170.5803,174.45,56985986,0
+AMZN.US,D,20240212,000000,174.8,175.39,171.54,172.34,51050440,0
+AMZN.US,D,20240213,000000,167.73,170.95,165.75,168.64,56345122,0
+AMZN.US,D,20240214,000000,169.21,171.21,168.28,170.98,42815544,0
+AMZN.US,D,20240215,000000,170.58,171.17,167.59,169.8,49855196,0
+AMZN.US,D,20240216,000000,168.74,170.42,167.17,169.51,48107744,0
+AMZN.US,D,20240220,000000,167.83,168.71,165.74,167.08,41980326,0
+AMZN.US,D,20240221,000000,168.94,170.23,167.14,168.59,44575623,0
+AMZN.US,D,20240222,000000,173.1,174.8,171.77,174.58,55392354,0
+AMZN.US,D,20240223,000000,174.28,175.75,173.7,174.99,59715243,0
+AMZN.US,D,20240226,000000,175.7,176.37,174.26,174.73,44368614,0
+AMZN.US,D,20240227,000000,174.075,174.62,172.86,173.54,31141732,0
+AMZN.US,D,20240228,000000,172.44,174.05,172.27,173.16,28180482,0
+AMZN.US,D,20240229,000000,173.01,177.22,172.85,176.76,53805359,0
+AMZN.US,D,20240301,000000,176.75,178.725,176.07,178.22,31981152,0
+AMZN.US,D,20240304,000000,177.53,180.14,177.49,177.58,37381520,0
+AMZN.US,D,20240305,000000,176.93,176.93,173.303,174.12,37228343,0
+AMZN.US,D,20240306,000000,175.54,176.46,173.26,173.51,32090926,0
+AMZN.US,D,20240307,000000,174.83,177.99,173.72,176.82,34063283,0
+AMZN.US,D,20240308,000000,176.44,178.785,174.33,175.35,37893242,0
+AMZN.US,D,20240311,000000,174.31,174.47,171.47,171.96,28484777,0
+AMZN.US,D,20240312,000000,173.5,176.76,171.98,175.39,36610604,0
+AMZN.US,D,20240313,000000,175.9,177.62,175.55,176.555,30772600,0
+AMZN.US,D,20240314,000000,177.69,179.53,176.465,178.75,43705840,0
+AMZN.US,D,20240315,000000,176.64,177.93,173.9,174.42,72147390,0
+AMZN.US,D,20240318,000000,175.8,176.69,174.28,174.48,31250688,0
+AMZN.US,D,20240319,000000,174.215,176.09,173.52,175.9,26880893,0
+AMZN.US,D,20240320,000000,176.14,178.53,174.64,178.15,29947150,0
+AMZN.US,D,20240321,000000,179.988,181.415,178.15,178.15,32824320,0
+AMZN.US,D,20240322,000000,177.752,179.255,176.75,178.87,27995378,0
+AMZN.US,D,20240325,000000,178.01,180.99,177.24,179.71,29815464,0
+AMZN.US,D,20240326,000000,180.15,180.45,177.95,178.3,29658982,0
+AMZN.US,D,20240327,000000,179.88,180,177.3099,179.83,33272551,0
+AMZN.US,D,20240328,000000,180.17,181.7,179.26,180.38,38051588,0
+AMZN.US,D,20240401,000000,180.79,183,179.95,180.97,29174521,0
+AMZN.US,D,20240402,000000,179.07,180.79,178.3762,180.69,32611546,0
+AMZN.US,D,20240403,000000,179.9,182.87,179.8,182.41,31046638,0
+AMZN.US,D,20240404,000000,184,185.1,180,180,41624261,0
+AMZN.US,D,20240405,000000,182.38,186.27,181.97,185.07,42373992,0
+AMZN.US,D,20240408,000000,186.9,187.29,184.81,185.32,39154806,0
+AMZN.US,D,20240409,000000,187.24,187.34,184.2,185.67,36546946,0
+AMZN.US,D,20240410,000000,182.765,186.2699,182.67,185.95,35879151,0
+AMZN.US,D,20240411,000000,186.74,189.77,185.51,189.05,40020742,0
+AMZN.US,D,20240412,000000,187.72,188.38,185.08,186.13,38608849,0
+AMZN.US,D,20240415,000000,187.425,188.69,183,183.62,48052395,0
+AMZN.US,D,20240416,000000,183.27,184.83,182.26,183.32,32891265,0
+AMZN.US,D,20240417,000000,184.31,184.57,179.82,181.28,31359673,0
+AMZN.US,D,20240418,000000,181.47,182.39,178.65,179.22,30723793,0
+AMZN.US,D,20240419,000000,178.74,179,173.44,174.62,55944410,0
+AMZN.US,D,20240422,000000,176.94,178.87,174.56,177.23,37924890,0
+AMZN.US,D,20240423,000000,178.08,179.93,175.975,179.54,37046519,0
+AMZN.US,D,20240424,000000,179.94,180.323,176.18,176.59,34185109,0
+AMZN.US,D,20240425,000000,169.68,173.92,166.32,173.67,49249390,0
+AMZN.US,D,20240426,000000,177.795,180.82,176.13,179.62,43919765,0
+AMZN.US,D,20240429,000000,182.75,183.53,179.39,180.96,54063937,0
+AMZN.US,D,20240430,000000,181.09,182.99,174.8,175,94639786,0
+AMZN.US,D,20240501,000000,181.635,185.15,176.56,179,94645148,0
+AMZN.US,D,20240502,000000,180.85,185.1,179.91,184.72,54303510,0
+AMZN.US,D,20240503,000000,186.99,187.87,185.42,186.21,39172004,0
+AMZN.US,D,20240506,000000,186.28,188.745,184.8,188.7,34725295,0
+AMZN.US,D,20240507,000000,188.92,189.94,187.305,188.76,34048902,0
+AMZN.US,D,20240508,000000,187.44,188.43,186.385,188,26136350,0
+AMZN.US,D,20240509,000000,188.88,191.7,187.44,189.5,43368377,0
+AMZN.US,D,20240510,000000,189.16,189.892,186.93,187.48,34141771,0
+AMZN.US,D,20240513,000000,188,188.31,185.36,186.57,24898613,0
+AMZN.US,D,20240514,000000,183.82,187.72,183.45,187.07,38698155,0
+AMZN.US,D,20240515,000000,185.97,186.7193,182.73,185.99,75459927,0
+AMZN.US,D,20240516,000000,185.6,187.31,183.46,183.63,38834450,0
+AMZN.US,D,20240517,000000,183.76,185.3,183.35,184.7,33175655,0
+AMZN.US,D,20240520,000000,184.34,186.665,183.28,183.54,30511768,0
+AMZN.US,D,20240521,000000,182.3,183.26,180.75,183.15,50839129,0
+AMZN.US,D,20240522,000000,183.88,185.22,181.9715,183.13,28148784,0
+AMZN.US,D,20240523,000000,183.66,184.76,180.08,181.05,33670173,0
+AMZN.US,D,20240524,000000,181.65,182.435,180.3,180.75,27471640,0
+AMZN.US,D,20240528,000000,179.93,182.24,179.49,182.15,29926963,0
+AMZN.US,D,20240529,000000,181.7,184.08,181.55,182.02,32009294,0
+AMZN.US,D,20240530,000000,181.31,181.34,178.355,179.32,29249229,0
+AMZN.US,D,20240531,000000,178.3,179.21,173.87,176.44,58903939,0
+AMZN.US,D,20240603,000000,177.7,178.7,175.92,178.34,30786640,0
+AMZN.US,D,20240604,000000,177.64,179.82,176.44,179.34,27198388,0
+AMZN.US,D,20240605,000000,180.1,181.5,178.75,181.28,32116394,0
+AMZN.US,D,20240606,000000,181.745,185,181.49,185,31371151,0
+AMZN.US,D,20240607,000000,184.9,186.2888,183.36,184.3,28021473,0
+AMZN.US,D,20240610,000000,184.07,187.23,183.79,187.06,34494498,0
+AMZN.US,D,20240611,000000,187.06,187.77,184.5373,187.23,27265108,0
+AMZN.US,D,20240612,000000,188.015,188.35,185.43,186.89,33984216,0
+AMZN.US,D,20240613,000000,186.09,187.67,182.666,183.83,39721545,0
+AMZN.US,D,20240614,000000,183.08,183.72,182.23,183.66,25456410,0
+AMZN.US,D,20240617,000000,182.52,185,181.22,184.06,35601907,0
+AMZN.US,D,20240618,000000,183.735,184.29,181.43,182.81,36659157,0
+AMZN.US,D,20240620,000000,182.91,186.51,182.72,186.1,44726779,0
+AMZN.US,D,20240621,000000,187.8,189.275,185.86,189.08,72931754,0
+AMZN.US,D,20240624,000000,189.33,191,185.33,185.57,50610379,0
+AMZN.US,D,20240625,000000,186.81,188.84,185.42,186.34,45898475,0
+AMZN.US,D,20240626,000000,186.92,194.8,186.26,193.61,65103893,0
+AMZN.US,D,20240627,000000,195.005,199.84,194.2,197.85,74397491,0
+AMZN.US,D,20240628,000000,197.73,198.85,192.5,193.25,76930192,0
+AMZN.US,D,20240701,000000,193.49,198.2957,192.82,197.2,41192011,0
+AMZN.US,D,20240702,000000,197.28,200.43,195.93,200,45600013,0
+AMZN.US,D,20240703,000000,199.94,200.029,196.7601,197.59,31597926,0
+AMZN.US,D,20240705,000000,198.65,200.55,198.17,200,39858885,0
+AMZN.US,D,20240708,000000,200.04,201.2,197.96,199.29,34767261,0
+AMZN.US,D,20240709,000000,199.4,200.57,199.045,199.34,32756736,0
+AMZN.US,D,20240710,000000,199.995,200.11,197.69,199.79,32883753,0
+AMZN.US,D,20240711,000000,200.09,200.2699,192.86,195.05,44565041,0
+AMZN.US,D,20240712,000000,194.8,196.47,193.8301,194.49,30598525,0
+AMZN.US,D,20240715,000000,194.56,196.19,190.83,192.72,40683227,0
+AMZN.US,D,20240716,000000,195.59,196.62,192.24,193.02,33994714,0
+AMZN.US,D,20240717,000000,191.35,191.58,185.99,187.93,48076139,0
+AMZN.US,D,20240718,000000,189.59,189.68,181.448,183.75,51043626,0
+AMZN.US,D,20240719,000000,181.14,184.93,180.11,183.13,43081829,0
+AMZN.US,D,20240722,000000,185,185.06,182.48,182.55,39931923,0
+AMZN.US,D,20240723,000000,184.1,189.39,183.56,186.41,47537670,0
+AMZN.US,D,20240724,000000,183.2,185.45,180.41,180.83,41532360,0
+AMZN.US,D,20240725,000000,182.91,183.8958,176.8,179.85,44464163,0
+AMZN.US,D,20240726,000000,180.39,183.19,180.24,182.5,29505964,0
+AMZN.US,D,20240729,000000,183.84,184.75,182.38,183.2,33270123,0
+AMZN.US,D,20240730,000000,184.72,185.86,179.38,181.71,39508574,0
+AMZN.US,D,20240731,000000,185.05,187.94,184.46,186.98,41667326,0
+AMZN.US,D,20240801,000000,189.285,190.6,181.87,184.07,70435635,0
+AMZN.US,D,20240802,000000,166.75,168.77,160.55,167.9,141448365,0
+AMZN.US,D,20240805,000000,154.21,162.96,151.61,161.02,83149437,0
+AMZN.US,D,20240806,000000,161.71,165.08,158.5404,161.93,59950830,0
+AMZN.US,D,20240807,000000,166.55,167.58,161.43,162.77,48408240,0
+AMZN.US,D,20240808,000000,165.165,166.6899,162.55,165.8,44616206,0
+AMZN.US,D,20240809,000000,166.4,168.55,165.85,166.94,36401049,0
+AMZN.US,D,20240812,000000,168.14,168.55,166.1101,166.8,30072788,0
+AMZN.US,D,20240813,000000,167.81,171.04,167.1,170.23,39237915,0
+AMZN.US,D,20240814,000000,172.11,172.28,168.86,170.1,28843804,0
+AMZN.US,D,20240815,000000,174.86,177.91,173.99,177.59,51698513,0
+AMZN.US,D,20240816,000000,177.04,178.34,176.2601,177.06,31489175,0
+AMZN.US,D,20240819,000000,177.64,178.3,176.16,178.22,31129807,0
+AMZN.US,D,20240820,000000,177.92,179.01,177.4308,178.88,26255204,0
+AMZN.US,D,20240821,000000,179.92,182.385,178.8937,180.11,35599120,0
+AMZN.US,D,20240822,000000,181.38,181.47,175.68,176.13,32047482,0
+AMZN.US,D,20240823,000000,177.34,178.9699,175.24,177.04,29150091,0
+AMZN.US,D,20240826,000000,176.7,177.4682,174.3,175.5,22366236,0
+AMZN.US,D,20240827,000000,174.15,174.89,172.25,173.12,29841979,0
+AMZN.US,D,20240828,000000,173.69,173.69,168.92,170.8,29045025,0
+AMZN.US,D,20240829,000000,173.22,174.29,170.81,172.12,26407815,0
+AMZN.US,D,20240830,000000,172.78,178.9,172.6,178.5,43429355,0
+AMZN.US,D,20240903,000000,177.55,178.26,175.26,176.25,37817511,0
+AMZN.US,D,20240904,000000,174.48,175.98,172.54,173.33,30309225,0
+AMZN.US,D,20240905,000000,175,179.875,174.995,177.89,40170526,0
+AMZN.US,D,20240906,000000,177.24,178.38,171.16,171.39,41466537,0
+AMZN.US,D,20240909,000000,174.53,175.85,173.51,175.4,29037362,0
+AMZN.US,D,20240910,000000,177.49,180.5,176.79,179.55,36233796,0
+AMZN.US,D,20240911,000000,180.095,184.99,175.73,184.52,42564698,0
+AMZN.US,D,20240912,000000,184.8,187.41,183.54,187,33622483,0
+AMZN.US,D,20240913,000000,187,188.5,185.91,186.49,26495351,0
+AMZN.US,D,20240916,000000,185.29,185.81,183.36,184.89,26065485,0
+AMZN.US,D,20240917,000000,186.85,189.45,186.14,186.88,26091682,0
+AMZN.US,D,20240918,000000,186.45,188.8,185.06,186.43,34448130,0
+AMZN.US,D,20240919,000000,190.04,190.99,188.47,189.87,39543168,0
+AMZN.US,D,20240920,000000,190.23,191.84,187.41,191.6,100378553,0
+AMZN.US,D,20240923,000000,191.64,194.45,190.57,193.88,36993111,0
+AMZN.US,D,20240924,000000,194.27,195.37,190.13,193.96,43478926,0
+AMZN.US,D,20240925,000000,193.75,193.9498,192.16,192.53,26391144,0
+AMZN.US,D,20240926,000000,194.31,194.53,189.54,191.16,36334854,0
+AMZN.US,D,20240927,000000,190.68,190.9,187.34,187.97,36002316,0
+AMZN.US,D,20240930,000000,187.14,188.49,184.65,186.33,41680400,0
+AMZN.US,D,20241001,000000,184.9,186.19,183.4519,185.13,36044906,0
+AMZN.US,D,20241002,000000,184.44,186.6,184.04,184.76,23704056,0
+AMZN.US,D,20241003,000000,183.045,183.44,180.875,181.96,30204302,0
+AMZN.US,D,20241004,000000,185.75,187.6,183.6,186.51,41079011,0
+AMZN.US,D,20241007,000000,182.95,183.6,180.25,180.8,42364201,0
+AMZN.US,D,20241008,000000,181.915,183.09,180.92,182.72,26372086,0
+AMZN.US,D,20241009,000000,182.82,185.845,182.05,185.17,26343117,0
+AMZN.US,D,20241010,000000,187.13,188.134,185.83,186.65,27785043,0
+AMZN.US,D,20241011,000000,186.63,189.9284,186.3,188.82,25751557,0
+AMZN.US,D,20241014,000000,189.78,189.83,187.36,187.54,22614407,0
+AMZN.US,D,20241015,000000,187.63,188.41,184.58,187.69,32178925,0
+AMZN.US,D,20241016,000000,187.05,187.78,185.61,186.89,23456812,0
+AMZN.US,D,20241017,000000,188.22,188.94,186,187.53,25039414,0
+AMZN.US,D,20241018,000000,187.15,190.74,186.28,188.99,37417670,0
+AMZN.US,D,20241021,000000,188.05,189.46,186.4,189.07,24639393,0
+AMZN.US,D,20241022,000000,188.35,191.5201,186.975,189.7,29650593,0
+AMZN.US,D,20241023,000000,188.85,189.16,183.69,184.71,31937089,0
+AMZN.US,D,20241024,000000,185.25,187.11,183.86,186.38,21647395,0
+AMZN.US,D,20241025,000000,187.85,190.45,187.53,187.83,29362060,0
+AMZN.US,D,20241028,000000,189.565,190.21,188.21,188.39,27930836,0
+AMZN.US,D,20241029,000000,188.58,191.4599,187.815,190.83,35690158,0
+AMZN.US,D,20241030,000000,194.695,195.61,192.42,192.73,37707550,0
+AMZN.US,D,20241031,000000,190.51,190.6,185.23,186.4,75146759,0
+AMZN.US,D,20241101,000000,198.86,200.5,197.02,197.93,99687847,0
+AMZN.US,D,20241104,000000,196.45,197.33,194.3101,195.78,38492062,0
+AMZN.US,D,20241105,000000,196.04,199.82,195.99,199.5,30564784,0
+AMZN.US,D,20241106,000000,200.01,207.55,199.14,207.09,72292167,0
+AMZN.US,D,20241107,000000,207.44,212.25,207.19,210.05,52878383,0
+AMZN.US,D,20241108,000000,209.72,209.9633,207.44,208.18,36075846,0
+AMZN.US,D,20241111,000000,208.5,209.65,205.59,206.84,35456012,0
+AMZN.US,D,20241112,000000,208.37,209.54,206.01,208.91,38942918,0
+AMZN.US,D,20241113,000000,209.4,215.09,209.14,214.1,46212943,0
+AMZN.US,D,20241114,000000,214.16,215.9,210.88,211.48,42620309,0
+AMZN.US,D,20241115,000000,206.76,207.34,199.61,202.61,86591144,0
+AMZN.US,D,20241118,000000,204.15,204.67,200.95,201.7,36512465,0
+AMZN.US,D,20241119,000000,199.33,205.3,198.78,204.61,31197867,0
+AMZN.US,D,20241120,000000,202.98,203.13,199.45,202.88,32768989,0
+AMZN.US,D,20241121,000000,203.49,203.49,195.75,198.38,58800042,0
+AMZN.US,D,20241122,000000,198.25,199.2599,196.75,197.12,31530844,0
+AMZN.US,D,20241125,000000,199.28,201.9499,199,201.45,40685672,0
+AMZN.US,D,20241126,000000,201.9,208,201.79,207.86,41673737,0
+AMZN.US,D,20241127,000000,206.98,207.64,205.05,205.74,28061638,0
+AMZN.US,D,20241129,000000,205.83,208.2,204.59,207.89,24892447,0
+AMZN.US,D,20241202,000000,209.96,212.99,209.5101,210.71,39523185,0
+AMZN.US,D,20241203,000000,210.31,214.02,209.65,213.44,32214828,0
+AMZN.US,D,20241204,000000,215.96,220,215.75,218.16,48745716,0
+AMZN.US,D,20241205,000000,218.03,222.15,217.3,220.55,41140220,0
+AMZN.US,D,20241206,000000,220.75,227.15,220.6,227.03,44178069,0
+AMZN.US,D,20241209,000000,227.21,230.08,225.67,226.09,46819363,0
+AMZN.US,D,20241210,000000,226.09,229.06,224.2002,225.04,31199864,0
+AMZN.US,D,20241211,000000,226.41,231.2,226.26,230.26,35385785,0
+AMZN.US,D,20241212,000000,229.83,231.09,227.63,228.97,28204084,0
+AMZN.US,D,20241213,000000,228.4,230.2,225.8608,227.46,28768080,0
+AMZN.US,D,20241216,000000,230.23,233,228.01,232.93,37552096,0
+AMZN.US,D,20241217,000000,232.39,232.73,227.85,231.15,35948131,0
+AMZN.US,D,20241218,000000,230.77,231.3999,220.11,220.52,43281443,0
+AMZN.US,D,20241219,000000,224.91,226.09,222.92,223.29,39918739,0
+AMZN.US,D,20241220,000000,219.84,226.21,218.73,224.92,88279184,0
+AMZN.US,D,20241223,000000,225.01,226.88,223.9,225.06,28070007,0
+AMZN.US,D,20241224,000000,226.94,229.14,226.13,229.05,15007497,0
+AMZN.US,D,20241226,000000,228.5,228.5,226.6706,227.05,16174500,0
+AMZN.US,D,20241227,000000,225.6,226.03,220.9,223.75,27367147,0
+AMZN.US,D,20241230,000000,220.06,222.9972,218.43,221.3,28321240,0
+AMZN.US,D,20241231,000000,222.965,223.2299,218.94,219.39,24819655,0
+AMZN.US,D,20250102,000000,222.03,225.15,218.19,220.22,33956579,0
+AMZN.US,D,20250103,000000,222.505,225.36,221.62,224.19,27515606,0
+AMZN.US,D,20250106,000000,226.78,228.835,224.84,227.61,31849831,0
+AMZN.US,D,20250107,000000,227.9,228.381,221.46,222.11,28084164,0
+AMZN.US,D,20250108,000000,223.185,223.52,220.2,222.13,25033292,0
+AMZN.US,D,20250110,000000,221.46,221.71,216.5,218.94,36811525,0
+AMZN.US,D,20250113,000000,218.06,219.4,216.47,218.46,27262655,0
+AMZN.US,D,20250114,000000,220.44,221.82,216.2,217.76,24711650,0
+AMZN.US,D,20250115,000000,222.83,223.57,220.75,223.35,31291257,0
+AMZN.US,D,20250116,000000,224.42,224.65,220.31,220.66,24757276,0
+AMZN.US,D,20250117,000000,225.84,226.51,223.08,225.94,42370123,0
+AMZN.US,D,20250121,000000,228.9,231.78,226.94,230.71,39951456,0
+AMZN.US,D,20250122,000000,232.02,235.44,231.19,235.01,41448217,0
+AMZN.US,D,20250123,000000,234.1,235.52,231.51,235.42,26404364,0
+AMZN.US,D,20250124,000000,234.5,236.4,232.93,234.85,25890738,0
+AMZN.US,D,20250127,000000,226.21,235.61,225.86,235.42,49428332,0
+AMZN.US,D,20250128,000000,234.29,241.77,233.98,238.15,41587188,0
+AMZN.US,D,20250129,000000,239.015,240.39,236.15,237.07,26091716,0
+AMZN.US,D,20250130,000000,237.14,237.95,232.22,234.64,32020728,0
+AMZN.US,D,20250131,000000,236.5,240.29,236.41,237.68,36162377,0
+AMZN.US,D,20250203,000000,234.06,239.25,232.9,237.42,37285868,0
+AMZN.US,D,20250204,000000,239.01,242.52,238.03,242.06,29713812,0
+AMZN.US,D,20250205,000000,237.02,238.32,235.2,236.17,38832042,0
+AMZN.US,D,20250206,000000,238.01,239.6599,236.01,238.83,60897095,0
+AMZN.US,D,20250207,000000,232.5,234.81,228.06,229.15,77539276,0
+AMZN.US,D,20250210,000000,230.545,233.92,229.2,233.14,35419926,0
+AMZN.US,D,20250211,000000,231.92,233.44,230.13,232.76,23713726,0
+AMZN.US,D,20250212,000000,230.46,231.18,228.16,228.93,32285249,0
+AMZN.US,D,20250213,000000,228.85,230.42,227.52,230.37,31346512,0
+AMZN.US,D,20250214,000000,229.2,229.89,227.23,228.68,27031084,0
+AMZN.US,D,20250218,000000,228.82,229.3,223.72,226.65,42975133,0
+AMZN.US,D,20250219,000000,225.52,226.83,223.71,226.63,28566709,0
+AMZN.US,D,20250220,000000,224.775,225.13,221.81,222.88,30001665,0
+AMZN.US,D,20250221,000000,223.28,223.31,214.74,216.58,55323850,0
+AMZN.US,D,20250224,000000,217.45,217.715,212.42,212.71,42387585,0
+AMZN.US,D,20250225,000000,211.63,213.34,204.16,212.8,58957977,0
+AMZN.US,D,20250226,000000,214.94,218.16,213.09,214.35,39120603,0
+AMZN.US,D,20250227,000000,218.35,219.97,208.37,208.74,40548571,0
+AMZN.US,D,20250228,000000,209.06,212.62,206.99,212.28,51771737,0
+AMZN.US,D,20250303,000000,213.352,214.01,202.55,205.02,42948447,0
+AMZN.US,D,20250304,000000,200.11,206.8,197.432,203.8,60853084,0
+AMZN.US,D,20250305,000000,204.8,209.98,203.26,208.36,38610085,0
+AMZN.US,D,20250306,000000,204.4,205.77,198.3015,200.7,49863755,0
+AMZN.US,D,20250307,000000,199.49,202.2653,192.53,199.25,59802821,0
+AMZN.US,D,20250310,000000,195.6,196.73,190.85,194.54,62350926,0
+AMZN.US,D,20250311,000000,193.9,200.18,193.4,196.59,54002880,0
+AMZN.US,D,20250312,000000,200.72,201.52,195.29,198.89,43679284,0
+AMZN.US,D,20250313,000000,198.165,198.8799,191.82,193.89,41270761,0
+AMZN.US,D,20250314,000000,197.41,198.65,195.32,197.95,38096663,0
+AMZN.US,D,20250317,000000,198.77,199,194.3247,195.74,47341752,0
+AMZN.US,D,20250318,000000,192.52,194,189.38,192.82,40414867,0
+AMZN.US,D,20250319,000000,193.38,195.965,191.96,195.54,39442878,0
+AMZN.US,D,20250320,000000,193.07,199.32,192.3,194.95,38921113,0
+AMZN.US,D,20250321,000000,192.9,196.99,192.52,196.21,60056917,0
+AMZN.US,D,20250324,000000,200,203.64,199.95,203.26,41625365,0
+AMZN.US,D,20250325,000000,203.595,206.21,203.22,205.71,31171161,0
+AMZN.US,D,20250326,000000,205.835,206.01,199.925,201.13,32990973,0
+AMZN.US,D,20250327,000000,200.89,203.79,199.2821,201.36,27317661,0
+AMZN.US,D,20250328,000000,198.42,199.26,191.881,192.72,52548226,0
+AMZN.US,D,20250331,000000,188.19,191.33,184.4,190.26,63547558,0
+AMZN.US,D,20250401,000000,187.86,193.93,187.2,192.17,41267315,0
+AMZN.US,D,20250402,000000,187.66,198.34,187.66,196.01,53679198,0
+AMZN.US,D,20250403,000000,182.995,184.13,176.92,178.41,95553617,0
+AMZN.US,D,20250404,000000,167.145,178.1436,166,171,123159359,0
+AMZN.US,D,20250407,000000,162,183.4099,161.38,175.26,109327115,0
+AMZN.US,D,20250408,000000,185.23,185.9,168.57,170.66,87710360,0
+AMZN.US,D,20250409,000000,172.115,192.65,169.93,191.1,116804328,0
+AMZN.US,D,20250410,000000,185.44,186.8692,175.8518,181.22,68302045,0
+AMZN.US,D,20250411,000000,179.93,185.86,178,184.87,50594339,0
+AMZN.US,D,20250414,000000,186.84,187.44,179.23,182.12,48002540,0
+AMZN.US,D,20250415,000000,181.41,182.35,177.9331,179.59,43641952,0
+AMZN.US,D,20250416,000000,176.29,179.1046,171.41,174.33,51875316,0
+AMZN.US,D,20250417,000000,176,176.21,172,172.61,44726453,0
+AMZN.US,D,20250421,000000,169.6,169.6,165.285,167.32,48126111,0
+AMZN.US,D,20250422,000000,169.845,176.78,169.35,173.18,56607202,0
+AMZN.US,D,20250423,000000,183.45,187.38,180.19,180.6,63470149,0
+AMZN.US,D,20250424,000000,180.915,186.74,180.18,186.54,43763196,0
+AMZN.US,D,20250425,000000,187.62,189.94,185.49,188.99,36414330,0
+AMZN.US,D,20250428,000000,190.105,190.22,184.885,187.7,33224732,0
+AMZN.US,D,20250429,000000,183.99,188.0158,183.68,187.39,41667255,0
+AMZN.US,D,20250430,000000,182.17,185.05,178.85,184.42,55176543,0
+AMZN.US,D,20250501,000000,190.63,191.80711,187.5,190.2,74265963,0
+AMZN.US,D,20250502,000000,191.435,192.88,186.4,189.98,77903487,0
+AMZN.US,D,20250505,000000,186.51,188.18,185.53,186.35,35217469,0
+AMZN.US,D,20250506,000000,184.57,187.93,183.85,185.01,29314055,0
+AMZN.US,D,20250507,000000,185.56,190.99,185.01,188.71,44002926,0
+AMZN.US,D,20250508,000000,191.43,194.33,188.82,192.08,41043620,0
+AMZN.US,D,20250509,000000,193.375,194.69,191.16,193.06,29663143,0
+AMZN.US,D,20250512,000000,210.71,211.66,205.75,208.64,75205042,0
+AMZN.US,D,20250513,000000,211.08,214.84,210.1,211.37,56193682,0
+AMZN.US,D,20250514,000000,211.45,211.93,208.85,210.25,38492128,0
+AMZN.US,D,20250515,000000,206.45,206.88,202.673,205.17,64347317,0
+AMZN.US,D,20250516,000000,206.85,206.85,204.374,205.59,43318478,0
+AMZN.US,D,20250519,000000,201.645,206.62,201.26,206.16,34314810,0
+AMZN.US,D,20250520,000000,204.628,205.5899,202.65,204.07,29470373,0
+AMZN.US,D,20250521,000000,201.61,203.455,200.06,201.12,42460924,0
+AMZN.US,D,20250522,000000,201.38,205.76,200.16,203.1,38938882,0
+AMZN.US,D,20250523,000000,198.9,202.37,197.85,200.99,33393545,0
+AMZN.US,D,20250527,000000,203.085,206.69,202.19,206.02,34892044,0
+AMZN.US,D,20250528,000000,205.915,207.66,204.41,204.72,28549753,0
+AMZN.US,D,20250529,000000,208.025,208.81,204.23,205.7,34700005,0
+AMZN.US,D,20250530,000000,204.84,205.99,201.695,205.01,51679406,0
+AMZN.US,D,20250602,000000,204.98,207,202.68,206.65,29113319,0
+AMZN.US,D,20250603,000000,207.105,208.9469,205.03,205.71,33139121,0
+AMZN.US,D,20250604,000000,206.55,208.18,205.18,207.23,29915592,0
+AMZN.US,D,20250605,000000,209.55,212.81,207.56,207.91,51979243,0
+AMZN.US,D,20250606,000000,212.4,213.8699,210.5,213.57,39832500,0
+AMZN.US,D,20250609,000000,214.75,217.85,212.88,216.98,38102502,0
+AMZN.US,D,20250610,000000,216.78,217.69,214.15,217.61,31303317,0
+AMZN.US,D,20250611,000000,217.41,218.4,212.89,213.2,39325981,0
+AMZN.US,D,20250612,000000,211.78,213.58,211.33,213.24,27639991,0
+AMZN.US,D,20250613,000000,209.96,214.05,209.62,212.1,29337763,0
+AMZN.US,D,20250616,000000,212.31,217.06,211.6,216.1,33284158,0
+AMZN.US,D,20250617,000000,215.195,217.41,214.56,214.82,32086262,0
+AMZN.US,D,20250618,000000,215.09,217.96,212.34,212.52,44360509,0
+AMZN.US,D,20250620,000000,214.68,214.89,208.2709,209.69,75350733,0
+AMZN.US,D,20250623,000000,209.79,210.39,207.3101,208.47,37311725,0
+AMZN.US,D,20250624,000000,212.135,214.34,211.045,212.77,38378757,0
+AMZN.US,D,20250625,000000,214.615,216.03,211.11,211.99,31755698,0
+AMZN.US,D,20250626,000000,213.12,218.035,212.01,217.12,50480814,0
+AMZN.US,D,20250627,000000,219.92,223.3,216.74,223.3,119217138,0
+AMZN.US,D,20250630,000000,223.52,223.82,219.12,219.39,58887780,0
+AMZN.US,D,20250701,000000,219.5,221.875,217.93,220.46,39256830,0
+AMZN.US,D,20250702,000000,219.73,221.6,219.06,219.92,30894178,0
+AMZN.US,D,20250703,000000,221.82,224.01,221.36,223.41,29632353,0
+AMZN.US,D,20250707,000000,223,224.29,222.37,223.47,36604139,0
+AMZN.US,D,20250708,000000,223.915,224,218.43,219.36,45691987,0
+AMZN.US,D,20250709,000000,221.07,224.29,220.47,222.54,38155121,0
+AMZN.US,D,20250710,000000,221.55,222.79,219.7,222.26,30370591,0
+AMZN.US,D,20250711,000000,223.58,226.6799,222.37,225.02,50518307,0
+AMZN.US,D,20250714,000000,225.07,226.66,224.24,225.69,35702597,0
+AMZN.US,D,20250715,000000,226.2,227.27,225.455,226.35,34907294,0
+AMZN.US,D,20250716,000000,225.875,226.1,222.18,223.19,39535926,0
+AMZN.US,D,20250717,000000,223.32,224.5,222.51,223.88,31855831,0
+AMZN.US,D,20250718,000000,225.14,226.4,222.98,226.13,37833807,0
+AMZN.US,D,20250721,000000,225.835,229.69,225.65,229.3,40297556,0
+AMZN.US,D,20250722,000000,229.68,230,226.35,227.47,37483702,0
+AMZN.US,D,20250723,000000,228.47,228.79,227.09,228.29,28294852,0
+AMZN.US,D,20250724,000000,229.17,236,228.64,232.23,42902266,0
+AMZN.US,D,20250725,000000,232.22,232.48,231.18,231.44,28712095,0
+AMZN.US,D,20250728,000000,233.35,234.29,232.25,232.79,26300138,0
+AMZN.US,D,20250729,000000,234.15,234.72,230.31,231.01,33716220,0
+AMZN.US,D,20250730,000000,231.64,231.8,229.29,230.19,32993273,0
+AMZN.US,D,20250731,000000,235.77,236.53,231.4,234.11,104357263,0
+AMZN.US,D,20250801,000000,217.21,220.4399,212.8,214.75,122258801,0
+AMZN.US,D,20250804,000000,217.4,217.44,211.42,211.65,77890146,0
+AMZN.US,D,20250805,000000,213.05,216.3,212.87,213.75,51505121,0
+AMZN.US,D,20250806,000000,214.695,222.65,213.7409,222.31,54823045,0
+AMZN.US,D,20250807,000000,221,226.22,220.82,223.13,40603513,0
+AMZN.US,D,20250808,000000,223.14,223.8,221.8836,222.69,32970477,0
+AMZN.US,D,20250811,000000,221.78,223.05,220.4,221.3,31646222,0
+AMZN.US,D,20250812,000000,222.23,223.5,219.05,221.47,37254707,0
+AMZN.US,D,20250813,000000,222,224.9185,222,224.56,36508335,0
+AMZN.US,D,20250814,000000,227.4,233.11,227.02,230.98,61545824,0
+AMZN.US,D,20250815,000000,232.58,234.08,229.807,231.03,39649244,0
+AMZN.US,D,20250818,000000,230.225,231.91,228.33,231.49,25248890,0
+AMZN.US,D,20250819,000000,230.09,230.5283,227.12,228.01,29891012,0
+AMZN.US,D,20250820,000000,227.12,227.27,220.915,223.81,36604319,0
+AMZN.US,D,20250821,000000,222.65,222.78,220.5,221.95,32140459,0
+AMZN.US,D,20250822,000000,222.79,229.14,220.82,228.84,37315341,0
+AMZN.US,D,20250825,000000,227.35,229.6,227.31,227.94,22633695,0
+AMZN.US,D,20250826,000000,227.11,229,226.02,228.71,26105373,0
+AMZN.US,D,20250827,000000,228.57,229.87,227.81,229.12,21254479,0
+AMZN.US,D,20250828,000000,229.005,232.71,228.02,231.6,33679585,0
+AMZN.US,D,20250829,000000,231.32,231.8125,228.16,229,26199170,0
+AMZN.US,D,20250902,000000,223.52,226.17,221.83,225.34,38843883,0
+AMZN.US,D,20250903,000000,225.21,227.1699,224.36,225.99,29223134,0
+AMZN.US,D,20250904,000000,231.185,235.77,230.78,235.68,59391779,0
+AMZN.US,D,20250905,000000,235.19,236,231.93,232.33,36721802,0
+AMZN.US,D,20250908,000000,234.94,237.6,233.75,235.84,33947104,0
+AMZN.US,D,20250909,000000,236.355,238.85,235.08,238.24,27033778,0
+AMZN.US,D,20250910,000000,237.515,237.68,229.0962,230.33,60907714,0
+AMZN.US,D,20250911,000000,231.49,231.53,229.3377,229.95,37485598,0
+AMZN.US,D,20250912,000000,230.35,230.79,226.29,228.15,38496218,0
+AMZN.US,D,20250915,000000,230.625,233.73,230.32,231.43,33243328,0
+AMZN.US,D,20250916,000000,232.935,235.9,232.23,234.05,38203912,0
+AMZN.US,D,20250917,000000,233.77,234.3,228.71,231.62,42815230,0
+AMZN.US,D,20250918,000000,232.5,233.48,228.79,231.23,37931738,0
+AMZN.US,D,20250919,000000,232.37,234.16,229.7,231.48,97943172,0
+AMZN.US,D,20250922,000000,230.56,230.565,227.51,227.63,45914506,0
+AMZN.US,D,20250923,000000,227.83,227.86,220.07,220.71,70956193,0
+AMZN.US,D,20250924,000000,224.19,224.56,219.45,220.21,49509033,0
+AMZN.US,D,20250925,000000,220.06,220.67,216.47,218.15,52226328,0
+AMZN.US,D,20250926,000000,219.08,221.05,218.02,219.78,41650098,0
+AMZN.US,D,20250929,000000,220.08,222.6,219.3,222.17,44259177,0
+AMZN.US,D,20250930,000000,222.03,222.24,217.89,219.57,48396369,0
+AMZN.US,D,20251001,000000,217.36,222.15,216.61,220.63,43933834,0
+AMZN.US,D,20251002,000000,221.01,222.81,218.945,222.41,41258586,0
+AMZN.US,D,20251003,000000,223.44,224.2,219.34,219.51,43639033,0
+AMZN.US,D,20251006,000000,221,221.73,216.03,220.9,43690876,0
+AMZN.US,D,20251007,000000,220.88,222.89,220.17,221.78,31194678,0
+AMZN.US,D,20251008,000000,222.92,226.73,221.19,225.22,46685985,0
+AMZN.US,D,20251009,000000,224.995,228.21,221.75,227.74,46412122,0
+AMZN.US,D,20251010,000000,226.21,228.25,216,216.37,72367511,0
+AMZN.US,D,20251013,000000,217.7,220.68,217.04,220.07,37809650,0
+AMZN.US,D,20251014,000000,215.555,219.32,212.6,216.39,45665580,0
+AMZN.US,D,20251015,000000,216.62,217.71,212.66,215.57,45909469,0
+AMZN.US,D,20251016,000000,215.67,218.59,212.8101,214.47,42414591,0
+AMZN.US,D,20251017,000000,214.56,214.8,211.03,213.04,45986944,0
+AMZN.US,D,20251020,000000,213.88,216.69,213.59,216.48,38882819,0
+AMZN.US,D,20251021,000000,218.43,223.32,217.99,222.03,50494565,0
+AMZN.US,D,20251022,000000,219.3,220.005,216.52,217.95,44308538,0
+AMZN.US,D,20251023,000000,219,221.3,218.18,221.09,31539999,0
+AMZN.US,D,20251024,000000,221.97,225.4,221.9,224.21,38685053,0
+AMZN.US,D,20251027,000000,227.66,228.4,225.54,226.97,38266995,0
+AMZN.US,D,20251028,000000,228.215,231.485,226.21,229.25,47100026,0
+AMZN.US,D,20251029,000000,231.672,232.82,227.76,230.3,52036151,0
+AMZN.US,D,20251030,000000,227.06,228.44,222.75,222.86,102252937,0
+AMZN.US,D,20251031,000000,250.1,250.5,243.98,244.22,166340808,0
+AMZN.US,D,20251103,000000,255.36,258.6,252.9,254,95997816,0
+AMZN.US,D,20251104,000000,250.38,257.01,248.66,249.32,51546311,0
+AMZN.US,D,20251105,000000,249.03,251,246.16,250.2,40610702,0
+AMZN.US,D,20251106,000000,249.155,250.38,242.17,243.04,46004203,0
+AMZN.US,D,20251107,000000,242.9,244.9,238.49,244.41,46374294,0
+AMZN.US,D,20251110,000000,248.34,251.75,245.59,248.4,36476514,0
+AMZN.US,D,20251111,000000,248.41,249.7499,247.23,249.1,23564060,0
+AMZN.US,D,20251112,000000,250.235,250.37,243.75,244.2,31190063,0
+AMZN.US,D,20251113,000000,243.05,243.75,236.5,237.58,41401738,0
+AMZN.US,D,20251114,000000,235.06,238.73,232.89,234.69,38956669,0
+AMZN.US,D,20251117,000000,233.25,234.6,229.19,232.87,59919018,0
+AMZN.US,D,20251118,000000,228.1,230.2,222.42,222.55,60608442,0
+AMZN.US,D,20251119,000000,223.735,223.735,218.52,222.69,58335643,0
+AMZN.US,D,20251120,000000,227.05,227.41,216.74,217.14,50308962,0
+AMZN.US,D,20251121,000000,216.345,222.21,215.18,220.69,68490464,0
+AMZN.US,D,20251124,000000,222.555,227.33,222.27,226.28,54318395,0
+AMZN.US,D,20251125,000000,226.38,230.52,223.8,229.67,39379339,0
+AMZN.US,D,20251126,000000,230.74,231.7474,228.77,229.16,38497922,0
+AMZN.US,D,20251128,000000,231.24,233.285,230.22,233.22,20292329,0
+AMZN.US,D,20251201,000000,233.22,235.797,232.25,233.88,42903954,0
+AMZN.US,D,20251202,000000,235.005,238.97,233.55,234.42,45785363,0
+AMZN.US,D,20251203,000000,233.35,233.38,230.61,232.38,35495058,0
+AMZN.US,D,20251204,000000,232.77,233.5,226.8,229.11,45683224,0
+AMZN.US,D,20251205,000000,230.32,231.24,228.547,229.53,33117377,0
+AMZN.US,D,20251208,000000,229.59,230.83,226.27,226.89,35019174,0
+AMZN.US,D,20251209,000000,226.84,228.57,225.11,227.92,25841743,0
+AMZN.US,D,20251210,000000,228.805,232.42,228.46,231.78,38790736,0
+AMZN.US,D,20251211,000000,230.71,232.11,228.6901,230.28,28249599,0
+AMZN.US,D,20251212,000000,229.87,230.08,225.12,226.19,35639118,0
+AMZN.US,D,20251215,000000,227.93,227.93,221.5,222.54,47286085,0
+AMZN.US,D,20251216,000000,223.035,223.66,221.1304,222.56,39298857,0
+AMZN.US,D,20251217,000000,224.655,225.19,220.99,221.27,44034418,0
+AMZN.US,D,20251218,000000,225.705,229.225,224.41,226.76,50272419,0
+AMZN.US,D,20251219,000000,226.76,229.125,225.58,227.35,85544374,0
+AMZN.US,D,20251222,000000,228.61,229.48,226.71,228.43,32261329,0
+AMZN.US,D,20251223,000000,229.055,232.445,228.73,232.14,29230233,0
+AMZN.US,D,20251224,000000,232.13,232.95,231.33,232.38,11420543,0
+AMZN.US,D,20251226,000000,232.035,232.99,231.18,232.52,15994726,0
+AMZN.US,D,20251229,000000,231.94,232.6,230.77,232.07,19797909,0
+AMZN.US,D,20251230,000000,231.205,232.77,230.2,232.53,21910453,0
+AMZN.US,D,20251231,000000,232.905,232.99,230.12,230.82,24383749,0
+AMZN.US,D,20260102,000000,231.34,235.458,224.7,226.5,51456229,0
+AMZN.US,D,20260105,000000,228.84,234,227.18,233.06,49733348,0
+AMZN.US,D,20260106,000000,232.1,243.18,232.07,240.93,53764677,0
+AMZN.US,D,20260107,000000,239.61,245.29,239.52,241.56,42236531,0
+AMZN.US,D,20260108,000000,243.06,246.41,241.88,246.29,39509844,0
+AMZN.US,D,20260109,000000,244.568,247.86,242.24,247.38,34559961,0
+AMZN.US,D,20260112,000000,246.73,248.94,245.96,246.47,35867770,0
+AMZN.US,D,20260113,000000,246.53,247.66,240.25,242.6,38371778,0
+AMZN.US,D,20260114,000000,241.15,241.28,236.22,236.65,41410578,0
+AMZN.US,D,20260115,000000,239.31,240.65,236.63,238.18,43003571,0
+AMZN.US,D,20260116,000000,239.085,239.57,236.41,239.12,45888283,0
+AMZN.US,D,20260120,000000,233.76,235.09,229.34,231,47737854,0
+AMZN.US,D,20260121,000000,231.085,232.3,226.88,231.31,47276090,0
+AMZN.US,D,20260122,000000,234.045,235.72,230.9,234.34,31913325,0
+AMZN.US,D,20260123,000000,234.955,240.45,234.57,239.16,33778478,0
+AMZN.US,D,20260126,000000,239.98,240.95,237.54,238.42,32825530,0
+AMZN.US,D,20260127,000000,239.685,244.88,238.08,244.68,38029216,0
+AMZN.US,D,20260128,000000,246.365,247.775,241.53,243.01,40882657,0
+AMZN.US,D,20260129,000000,242.82,243,236.742,241.73,47229643,0
+AMZN.US,D,20260130,000000,239.89,243.315,237.64,239.3,46585024,0
+AMZN.US,D,20260202,000000,238.31,245.6299,238.17,242.96,37546102,0
+AMZN.US,D,20260203,000000,244.975,246.35,235.45,238.62,53831298,0
+AMZN.US,D,20260204,000000,238.86,238.86,231.82,232.99,51299947,0
+AMZN.US,D,20260205,000000,224.91,226.31,220.38,222.69,103509230,0
+AMZN.US,D,20260206,000000,202.7,211.44,200.31,210.32,179210851,0
+AMZN.US,D,20260209,000000,208.97,212.81,203.35,208.72,91178443,0
+AMZN.US,D,20260210,000000,208.795,212.6499,206.411,206.96,67175031,0
+AMZN.US,D,20260211,000000,208.06,208.57,202.49,204.08,65545455,0
+AMZN.US,D,20260212,000000,203.96,203.96,197.56,199.6,83975393,0
+AMZN.US,D,20260213,000000,198.88,201.16,197.275,198.79,66321593,0
+AMZN.US,D,20260217,000000,198.125,201.7362,196,201.15,69879200,0
+AMZN.US,D,20260218,000000,202.07,206.86,201.53,204.693,50913357,0
diff --git a/daily/us/nasdaq stocks/1/apxt.us.txt b/daily/us/nasdaq stocks/1/apxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ff5d45f619867b9235b67bedc4c4813cc779be6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apxt.us.txt	
@@ -0,0 +1,59 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APXT.US,D,20251117,000000,9.96,9.96,9.9,9.92,30925,0
+APXT.US,D,20251118,000000,9.9,9.94,9.9,9.92,35144,0
+APXT.US,D,20251119,000000,9.92,9.92,9.89,9.9,1285211,0
+APXT.US,D,20251120,000000,9.91,9.91,9.89,9.89,3234747,0
+APXT.US,D,20251121,000000,9.9,9.9,9.89,9.89,180653,0
+APXT.US,D,20251124,000000,9.9,9.9,9.89,9.89,104061,0
+APXT.US,D,20251125,000000,9.89,9.895,9.89,9.89,16127,0
+APXT.US,D,20251126,000000,9.9,9.9,9.87,9.88,112065,0
+APXT.US,D,20251128,000000,9.885,9.885,9.87,9.87,73772,0
+APXT.US,D,20251201,000000,9.88,9.8826,9.87,9.88,214326,0
+APXT.US,D,20251202,000000,9.8801,9.8907,9.87,9.89,132085,0
+APXT.US,D,20251203,000000,9.9,9.9,9.88,9.89,5466,0
+APXT.US,D,20251204,000000,9.89,9.89,9.88,9.8871,43548,0
+APXT.US,D,20251205,000000,9.89,9.89,9.88,9.88,7933,0
+APXT.US,D,20251208,000000,9.89,9.89,9.88,9.885,23366,0
+APXT.US,D,20251209,000000,9.89,9.89,9.88,9.89,552232,0
+APXT.US,D,20251210,000000,9.89,9.9,9.88,9.89,42654,0
+APXT.US,D,20251211,000000,9.88,9.89,9.88,9.89,2392,0
+APXT.US,D,20251212,000000,9.89,9.89,9.89,9.89,20383,0
+APXT.US,D,20251215,000000,9.89,9.89,9.88,9.89,93692,0
+APXT.US,D,20251216,000000,9.89,9.89,9.885,9.89,116218,0
+APXT.US,D,20251217,000000,9.89,9.89,9.8826,9.89,6996,0
+APXT.US,D,20251218,000000,9.89,9.89,9.88,9.88,133555,0
+APXT.US,D,20251219,000000,9.88,9.88,9.87,9.88,61283,0
+APXT.US,D,20251222,000000,9.885,9.885,9.88,9.88,10996,0
+APXT.US,D,20251224,000000,9.88,9.88,9.88,9.88,128,0
+APXT.US,D,20251229,000000,9.9,9.9,9.88,9.88,48097,0
+APXT.US,D,20251230,000000,9.88,9.885,9.87,9.885,60384,0
+APXT.US,D,20251231,000000,9.89,9.89,9.89,9.89,361,0
+APXT.US,D,20260102,000000,9.88,9.89,9.88,9.89,4357,0
+APXT.US,D,20260105,000000,9.88,9.89,9.87,9.89,337424,0
+APXT.US,D,20260106,000000,9.885,9.89,9.8846,9.89,549,0
+APXT.US,D,20260107,000000,9.895,9.9,9.89,9.89,64075,0
+APXT.US,D,20260108,000000,9.89,9.9,9.89,9.89,5304,0
+APXT.US,D,20260112,000000,9.9,9.9,9.89,9.89,229384,0
+APXT.US,D,20260113,000000,9.89,9.9,9.89,9.9,107945,0
+APXT.US,D,20260114,000000,9.9,9.9,9.89,9.9,377988,0
+APXT.US,D,20260115,000000,9.9,9.91,9.89,9.9,117564,0
+APXT.US,D,20260116,000000,9.9,9.91,9.9,9.91,45101,0
+APXT.US,D,20260120,000000,9.9,9.91,9.89,9.9,119305,0
+APXT.US,D,20260121,000000,9.91,9.91,9.9,9.9,2392,0
+APXT.US,D,20260122,000000,9.91,9.94,9.905,9.935,325343,0
+APXT.US,D,20260123,000000,9.92,9.92,9.92,9.92,3551,0
+APXT.US,D,20260126,000000,9.92,9.92,9.92,9.92,25033,0
+APXT.US,D,20260127,000000,9.93,9.95,9.93,9.93,313062,0
+APXT.US,D,20260128,000000,9.93,9.95,9.925,9.94,1016654,0
+APXT.US,D,20260129,000000,9.94,9.95,9.93,9.95,269100,0
+APXT.US,D,20260130,000000,9.95,9.98,9.94,9.98,179399,0
+APXT.US,D,20260202,000000,9.96,9.97,9.95,9.97,125835,0
+APXT.US,D,20260203,000000,9.98,9.99,9.95,9.99,218417,0
+APXT.US,D,20260204,000000,9.98,9.99,9.98,9.99,7291,0
+APXT.US,D,20260209,000000,9.99,9.99,9.99,9.99,406,0
+APXT.US,D,20260210,000000,9.98,9.98,9.98,9.98,411,0
+APXT.US,D,20260211,000000,9.98,9.98,9.94,9.95,111462,0
+APXT.US,D,20260212,000000,9.96,9.96,9.94,9.96,220409,0
+APXT.US,D,20260213,000000,9.96,9.98,9.955,9.98,791444,0
+APXT.US,D,20260217,000000,9.975,9.99,9.97,9.99,205749,0
+APXT.US,D,20260218,000000,9.98,9.98,9.96,9.98,4333,0
diff --git a/daily/us/nasdaq stocks/1/arvn.us.txt b/daily/us/nasdaq stocks/1/arvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3471894d8e0eeec48e6d2f28bd674d97e08538fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arvn.us.txt	
@@ -0,0 +1,1858 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARVN.US,D,20180927,000000,21,21.25,16,16.05,3423965,0
+ARVN.US,D,20180928,000000,15.98,16.99,15.9391,16.87,315794,0
+ARVN.US,D,20181001,000000,16.88,17.24,16,16.01,78721,0
+ARVN.US,D,20181002,000000,16,16.11,14,14.81,524067,0
+ARVN.US,D,20181003,000000,15.25,15.65,14.81,15.65,87202,0
+ARVN.US,D,20181004,000000,15.54,15.85,15,15.4,136932,0
+ARVN.US,D,20181005,000000,15.5,15.9,15,15.01,117560,0
+ARVN.US,D,20181008,000000,15.21,15.3,14.5,14.87,125097,0
+ARVN.US,D,20181009,000000,14.75,15.4,14.75,14.79,27750,0
+ARVN.US,D,20181010,000000,14.86,15.33,14.39,14.44,122416,0
+ARVN.US,D,20181011,000000,14.46,14.6,13.7,13.7,110847,0
+ARVN.US,D,20181012,000000,13.87,14.75,13.75,14.45,123411,0
+ARVN.US,D,20181015,000000,14.45,15.51,14.45,15,120328,0
+ARVN.US,D,20181016,000000,14.96,15.74,14.95,15.45,118867,0
+ARVN.US,D,20181017,000000,15.26,15.85,15.26,15.75,89831,0
+ARVN.US,D,20181018,000000,15.58,15.72,15.25,15.45,115846,0
+ARVN.US,D,20181019,000000,15.42,16,15.375,15.56,153806,0
+ARVN.US,D,20181022,000000,15.4,15.4,14.6,14.79,124591,0
+ARVN.US,D,20181023,000000,14.5,14.99,13.88,14.29,161973,0
+ARVN.US,D,20181024,000000,14.14,15.4,14.125,14.93,231135,0
+ARVN.US,D,20181025,000000,15.01,16.87,15.01,16.11,96566,0
+ARVN.US,D,20181026,000000,15.82,16.641,15.2369,16.05,54893,0
+ARVN.US,D,20181029,000000,16.02,17.02,16.02,16.89,19387,0
+ARVN.US,D,20181030,000000,17,17.3875,16.58,16.77,35317,0
+ARVN.US,D,20181031,000000,16.82,16.82,15.77,16.26,23295,0
+ARVN.US,D,20181101,000000,16.18,17.15,15.73,17.08,56000,0
+ARVN.US,D,20181102,000000,17.1,18,16.1738,17.72,39100,0
+ARVN.US,D,20181105,000000,17.79,18.55,17.54,18.15,22062,0
+ARVN.US,D,20181106,000000,18.03,18.775,17.5,18.26,32726,0
+ARVN.US,D,20181107,000000,18.28,18.85,17.66,18.56,60188,0
+ARVN.US,D,20181108,000000,18.52,18.5604,17.51,18.56,17641,0
+ARVN.US,D,20181109,000000,18.45,18.55,18,18.4,22906,0
+ARVN.US,D,20181112,000000,18.41,18.41,16.17,16.26,31630,0
+ARVN.US,D,20181113,000000,16.42,17.65,16.42,17.06,55860,0
+ARVN.US,D,20181114,000000,17.12,17.4063,16.1913,16.44,29341,0
+ARVN.US,D,20181115,000000,16.25,16.33,15.191,15.66,38524,0
+ARVN.US,D,20181116,000000,15.43,16.63,14.99,16.43,40576,0
+ARVN.US,D,20181119,000000,16.43,17.32,15.99,17.21,32421,0
+ARVN.US,D,20181120,000000,17,17.72,16.04,17.64,18384,0
+ARVN.US,D,20181121,000000,17.64,17.67,16.41,16.96,15057,0
+ARVN.US,D,20181123,000000,16.79,17.8,16.17,17.63,9323,0
+ARVN.US,D,20181126,000000,17.57,18.5,17.332,18.35,30455,0
+ARVN.US,D,20181127,000000,18.12,18.151,17.12,17.25,33757,0
+ARVN.US,D,20181128,000000,17.35,18.425,17.32,18.07,25753,0
+ARVN.US,D,20181129,000000,18.04,18.25,16.85,16.9,76571,0
+ARVN.US,D,20181130,000000,16.94,17.82,16.72,16.91,40877,0
+ARVN.US,D,20181203,000000,17.12,17.76,15.16,15.29,120620,0
+ARVN.US,D,20181204,000000,15.39,17.32,15.39,17,42215,0
+ARVN.US,D,20181206,000000,16.8,17.59,15.3,15.79,37963,0
+ARVN.US,D,20181207,000000,15.78,17.44,15.58,16.59,35034,0
+ARVN.US,D,20181210,000000,16.7,17.35,16.065,17.05,60656,0
+ARVN.US,D,20181211,000000,17.17,17.17,16.44,16.82,22111,0
+ARVN.US,D,20181212,000000,16.98,17.3977,15.74,15.81,136021,0
+ARVN.US,D,20181213,000000,15.86,16.2,15.4,15.99,43710,0
+ARVN.US,D,20181214,000000,15.75,16.18,14,14.2,89761,0
+ARVN.US,D,20181217,000000,14.15,16.14,14,15.38,142968,0
+ARVN.US,D,20181218,000000,15.54,16.905,15.03,15.43,123008,0
+ARVN.US,D,20181219,000000,15.31,17.1,14.63,16.24,208724,0
+ARVN.US,D,20181220,000000,16.08,16.445,14,14.25,300623,0
+ARVN.US,D,20181221,000000,14.1,15.923,10.19,12.47,995067,0
+ARVN.US,D,20181224,000000,12,12,10.86,11.19,73089,0
+ARVN.US,D,20181226,000000,11.31,13.65,11.31,13.4,42131,0
+ARVN.US,D,20181227,000000,13.34,13.99,11.91,12.53,112437,0
+ARVN.US,D,20181228,000000,12.88,13.6,12.15,13.16,82864,0
+ARVN.US,D,20181231,000000,13.06,13.293,12.53,12.85,66753,0
+ARVN.US,D,20190102,000000,12.65,14.43,12.48,13.81,47666,0
+ARVN.US,D,20190103,000000,13.8,13.8,12.29,13.55,105783,0
+ARVN.US,D,20190104,000000,13.72,14.7,13.23,14.41,80077,0
+ARVN.US,D,20190107,000000,14.41,15.58,14.41,15.3,55913,0
+ARVN.US,D,20190108,000000,15.57,15.99,14.72,15.13,49777,0
+ARVN.US,D,20190109,000000,15.26,16.5,15.26,16.21,38731,0
+ARVN.US,D,20190110,000000,16.12,16.39,15.7,16.27,35263,0
+ARVN.US,D,20190111,000000,16.5,16.5,15.935,16.47,46984,0
+ARVN.US,D,20190114,000000,16.34,16.43,16.15,16.26,6375,0
+ARVN.US,D,20190115,000000,16.46,16.46,15.14,16.11,14341,0
+ARVN.US,D,20190116,000000,16.16,16.43,15.83,16.29,25582,0
+ARVN.US,D,20190117,000000,16.2,16.81,15.95,16.23,27910,0
+ARVN.US,D,20190118,000000,16.32,16.8479,15.835,16.65,28400,0
+ARVN.US,D,20190122,000000,16.42,16.77,16.1,16.41,34279,0
+ARVN.US,D,20190123,000000,16.46,16.82,16.31,16.67,30505,0
+ARVN.US,D,20190124,000000,16.82,16.85,15.955,16.25,20891,0
+ARVN.US,D,20190125,000000,16.29,17.06,16.29,17.06,44864,0
+ARVN.US,D,20190128,000000,16.65,18.21,16.65,17.03,122063,0
+ARVN.US,D,20190129,000000,17.07,17.69,17.07,17.25,25727,0
+ARVN.US,D,20190130,000000,17.13,17.6194,17.05,17.32,25616,0
+ARVN.US,D,20190131,000000,17.35,17.66,17.25,17.41,30063,0
+ARVN.US,D,20190201,000000,17.47,18.7388,17.275,17.98,97604,0
+ARVN.US,D,20190204,000000,19.7,21.465,18.62,20.49,279915,0
+ARVN.US,D,20190205,000000,20.74,20.89,18.6,19.25,164101,0
+ARVN.US,D,20190206,000000,19.25,19.8542,18.9,19.44,16139,0
+ARVN.US,D,20190207,000000,19.46,21.01,18.77,20.18,474387,0
+ARVN.US,D,20190208,000000,20.25,21,20.01,20.5,93318,0
+ARVN.US,D,20190211,000000,20.6,21.65,20.23,21.4,137313,0
+ARVN.US,D,20190212,000000,21.76,22.4438,21.2,22.05,560724,0
+ARVN.US,D,20190213,000000,22.09,22.746,22.07,22.4,92682,0
+ARVN.US,D,20190214,000000,22.3,22.6527,21.8003,22.48,335734,0
+ARVN.US,D,20190215,000000,22.71,24.185,22.16,23.79,374282,0
+ARVN.US,D,20190219,000000,24.16,25.61,20.21,22.09,290725,0
+ARVN.US,D,20190220,000000,21.81,22.73,21.2415,21.98,106379,0
+ARVN.US,D,20190221,000000,22.37,22.51,21.02,21.42,74559,0
+ARVN.US,D,20190222,000000,21.44,21.8934,19.01,19.25,226389,0
+ARVN.US,D,20190225,000000,19.01,19.995,18.53,18.77,117135,0
+ARVN.US,D,20190226,000000,18.54,20.68,18.54,19.99,122910,0
+ARVN.US,D,20190227,000000,19.99,20.45,19.36,19.69,59389,0
+ARVN.US,D,20190228,000000,19.72,20.117,18.71,19.36,119063,0
+ARVN.US,D,20190301,000000,19.54,19.72,18.56,19.36,66247,0
+ARVN.US,D,20190304,000000,19.33,19.8886,17.54,18.32,149805,0
+ARVN.US,D,20190305,000000,18.31,18.92,18.07,18.39,91026,0
+ARVN.US,D,20190306,000000,18.38,18.38,16.88,16.88,81825,0
+ARVN.US,D,20190307,000000,16.87,17.6835,16.39,17.26,38513,0
+ARVN.US,D,20190308,000000,17.26,17.7,16.1,16.58,74215,0
+ARVN.US,D,20190311,000000,16.65,17.05,16.16,16.98,68010,0
+ARVN.US,D,20190312,000000,16.98,17.0341,16.28,16.56,51315,0
+ARVN.US,D,20190313,000000,16.61,18.93,16.6,17.02,55331,0
+ARVN.US,D,20190314,000000,17.04,17.3098,16.3,16.67,98132,0
+ARVN.US,D,20190315,000000,16.68,17.5,16.3212,17.5,77634,0
+ARVN.US,D,20190318,000000,17.5,17.5,16.474,16.51,31004,0
+ARVN.US,D,20190319,000000,16.63,17.22,16.63,17.05,32512,0
+ARVN.US,D,20190320,000000,17.05,17.24,16.67,16.88,15048,0
+ARVN.US,D,20190321,000000,16.95,17.3299,16.8,16.89,32678,0
+ARVN.US,D,20190322,000000,16.81,17.505,15.25,15.76,62725,0
+ARVN.US,D,20190325,000000,15.9,16.6,15.6,15.85,123336,0
+ARVN.US,D,20190326,000000,16.14,16.77,15.29,16.14,176163,0
+ARVN.US,D,20190327,000000,15.72,16.3,15.23,15.37,91715,0
+ARVN.US,D,20190328,000000,15.51,15.6,14.065,14.77,687763,0
+ARVN.US,D,20190329,000000,14.9,14.98,14.55,14.76,221208,0
+ARVN.US,D,20190401,000000,14.9,16.76,14.74,15.96,283932,0
+ARVN.US,D,20190402,000000,16.21,17.97,16.1201,17.29,201027,0
+ARVN.US,D,20190403,000000,17.44,17.9773,17.02,17.4,105274,0
+ARVN.US,D,20190404,000000,17.41,17.66,16.875,16.94,53240,0
+ARVN.US,D,20190405,000000,17,17.25,16.9,17.25,84357,0
+ARVN.US,D,20190408,000000,17.28,18.24,16.7483,18.21,90752,0
+ARVN.US,D,20190409,000000,18.27,19.5,18.27,18.67,101902,0
+ARVN.US,D,20190410,000000,18.84,20.33,18.6711,20.15,132307,0
+ARVN.US,D,20190411,000000,20,20.34,19.49,20.06,143299,0
+ARVN.US,D,20190412,000000,20.47,21.5,19.48,21,104200,0
+ARVN.US,D,20190415,000000,21.01,23.09,20.82,22.98,91568,0
+ARVN.US,D,20190416,000000,23.25,23.31,21.65,22.18,137943,0
+ARVN.US,D,20190417,000000,22.14,22.27,20.4,20.69,127285,0
+ARVN.US,D,20190418,000000,20.74,22.9,20.6829,22.84,91088,0
+ARVN.US,D,20190422,000000,22.69,23,22.41,22.77,79094,0
+ARVN.US,D,20190423,000000,22.89,22.96,21.96,22.63,116007,0
+ARVN.US,D,20190424,000000,22.73,23,22.1987,22.7,102030,0
+ARVN.US,D,20190425,000000,22.76,22.98,22.265,22.46,54133,0
+ARVN.US,D,20190426,000000,22.64,23.83,22.07,22.25,139532,0
+ARVN.US,D,20190429,000000,22.04,22.3,21.375,21.75,171882,0
+ARVN.US,D,20190430,000000,21.63,22.44,20.23,20.87,168309,0
+ARVN.US,D,20190501,000000,20.77,20.97,19.27,20.14,194361,0
+ARVN.US,D,20190502,000000,20.11,20.61,19.71,20,61672,0
+ARVN.US,D,20190503,000000,20.16,20.45,19.9,20.14,68877,0
+ARVN.US,D,20190506,000000,19.78,20.4826,19.78,19.94,109549,0
+ARVN.US,D,20190507,000000,19.73,20.23,19.4,19.7,170778,0
+ARVN.US,D,20190508,000000,19.32,21.5,19.32,20.84,66305,0
+ARVN.US,D,20190509,000000,21.31,23.38,19.78,22.02,242419,0
+ARVN.US,D,20190510,000000,22,22.72,21.08,22.17,114110,0
+ARVN.US,D,20190513,000000,21.78,22.72,20.87,21.88,78584,0
+ARVN.US,D,20190514,000000,22.02,22.59,21,21.32,81713,0
+ARVN.US,D,20190515,000000,21.02,21.45,20.08,20.78,153920,0
+ARVN.US,D,20190516,000000,20.61,22.25,20.61,22.01,115980,0
+ARVN.US,D,20190517,000000,21.79,22.66,21.6075,22.25,81467,0
+ARVN.US,D,20190520,000000,22.07,22.49,21.71,22.28,61934,0
+ARVN.US,D,20190521,000000,22.45,23,22.07,22.55,115007,0
+ARVN.US,D,20190522,000000,22.49,23.15,21.3,22.16,72156,0
+ARVN.US,D,20190523,000000,21.88,22.59,21.78,22.06,65968,0
+ARVN.US,D,20190524,000000,22.26,22.45,21.17,21.97,77715,0
+ARVN.US,D,20190528,000000,22.03,22.24,20.75,21.15,230090,0
+ARVN.US,D,20190529,000000,21.03,22.45,20.24,22.23,158373,0
+ARVN.US,D,20190530,000000,22.36,22.36,21.36,21.72,107744,0
+ARVN.US,D,20190531,000000,21.44,21.465,20.42,20.92,104600,0
+ARVN.US,D,20190603,000000,20.91,21.9,19.31,20.05,171755,0
+ARVN.US,D,20190604,000000,21.9,22.08,19.57,21.99,151430,0
+ARVN.US,D,20190605,000000,20.87,21.95,20.77,21.31,187537,0
+ARVN.US,D,20190606,000000,21.49,21.49,20.21,20.68,131504,0
+ARVN.US,D,20190607,000000,20.65,20.685,19.58,19.86,422243,0
+ARVN.US,D,20190610,000000,20.01,20.57,20,20.26,237700,0
+ARVN.US,D,20190611,000000,19.75,20,18.39,18.75,307013,0
+ARVN.US,D,20190612,000000,18.75,20,18.5,19.76,319929,0
+ARVN.US,D,20190613,000000,19.9,20.55,19.26,19.32,167104,0
+ARVN.US,D,20190614,000000,19.43,20.91,19.19,20.69,263435,0
+ARVN.US,D,20190617,000000,20.68,21.97,20.37,21.92,233142,0
+ARVN.US,D,20190618,000000,21.98,22.785,21.19,21.98,369716,0
+ARVN.US,D,20190619,000000,21.95,22.49,21.95,22.32,166582,0
+ARVN.US,D,20190620,000000,22.5,22.69,22.08,22.2,321677,0
+ARVN.US,D,20190621,000000,22.03,22.7,21.53,21.89,156823,0
+ARVN.US,D,20190624,000000,21.91,22.115,21.21,21.87,168167,0
+ARVN.US,D,20190625,000000,21.98,22.9899,21.38,22.45,428555,0
+ARVN.US,D,20190626,000000,22.62,23.83,22.4272,23.41,192108,0
+ARVN.US,D,20190627,000000,23.81,24.33,23.43,23.8,190134,0
+ARVN.US,D,20190628,000000,23.25,23.7,20.77,21.99,1899027,0
+ARVN.US,D,20190701,000000,22.49,23.395,22.07,22.95,411677,0
+ARVN.US,D,20190702,000000,22.72,23.17,22.5,22.6,152063,0
+ARVN.US,D,20190703,000000,22.87,25,22.51,24.92,453534,0
+ARVN.US,D,20190705,000000,24.84,27.8,24.84,26.97,240559,0
+ARVN.US,D,20190708,000000,27.17,27.2084,25.43,25.89,410052,0
+ARVN.US,D,20190709,000000,25.84,27.15,25.4,26.02,116775,0
+ARVN.US,D,20190710,000000,26.23,26.47,24.83,25.16,127240,0
+ARVN.US,D,20190711,000000,25.33,25.43,24.39,25.09,97817,0
+ARVN.US,D,20190712,000000,25.09,25.46,24.4215,25,90194,0
+ARVN.US,D,20190715,000000,24.85,26.65,24.735,24.89,148517,0
+ARVN.US,D,20190716,000000,24.92,25.8,24.915,25.1,90743,0
+ARVN.US,D,20190717,000000,25.2,25.42,23.6001,23.89,193022,0
+ARVN.US,D,20190718,000000,23.89,24.79,23.63,24.48,64091,0
+ARVN.US,D,20190719,000000,24.42,24.7299,24.05,24.41,83015,0
+ARVN.US,D,20190722,000000,24.76,25.14,24.13,24.74,108778,0
+ARVN.US,D,20190723,000000,24.91,25.6,24.154,25.1,87160,0
+ARVN.US,D,20190724,000000,25.17,25.17,23.25,24.3,190649,0
+ARVN.US,D,20190725,000000,24.33,26.3,24.24,26.07,155162,0
+ARVN.US,D,20190726,000000,26.25,28.25,26.23,27.61,411284,0
+ARVN.US,D,20190729,000000,27.75,27.815,25.75,26.58,116495,0
+ARVN.US,D,20190730,000000,26.4,26.84,25.929,26.49,58751,0
+ARVN.US,D,20190731,000000,26.44,27.68,26.4,26.68,184638,0
+ARVN.US,D,20190801,000000,26.7,27.09,24.71,25.32,137896,0
+ARVN.US,D,20190802,000000,25.2,25.76,24.06,24.69,93838,0
+ARVN.US,D,20190805,000000,23.04,24.29,22.5,22.75,200497,0
+ARVN.US,D,20190806,000000,24.86,24.86,23.24,23.55,105002,0
+ARVN.US,D,20190807,000000,23.27,23.78,22.83,23.6,65925,0
+ARVN.US,D,20190808,000000,23.86,25.57,23.75,24.62,132902,0
+ARVN.US,D,20190809,000000,24.59,25.34,24.45,24.65,74814,0
+ARVN.US,D,20190812,000000,24.35,24.92,23.6,24.16,124467,0
+ARVN.US,D,20190813,000000,24.315,25.24,24,24.41,126031,0
+ARVN.US,D,20190814,000000,24.02,24.3,23.75,23.87,121310,0
+ARVN.US,D,20190815,000000,24.17,24.17,23.02,23.22,147227,0
+ARVN.US,D,20190816,000000,23.36,24.43,22.875,23.89,268118,0
+ARVN.US,D,20190819,000000,24.16,24.2347,23.7,23.94,201360,0
+ARVN.US,D,20190820,000000,24.02,24.8811,23.75,23.99,124366,0
+ARVN.US,D,20190821,000000,24.27,24.75,22.9,24,125097,0
+ARVN.US,D,20190822,000000,23.96,24.24,23.25,23.97,104252,0
+ARVN.US,D,20190823,000000,23.82,24.11,22.89,23.06,67208,0
+ARVN.US,D,20190826,000000,23.11,23.89,22.695,23.63,126385,0
+ARVN.US,D,20190827,000000,23.9,24.8126,23.45,24.08,140569,0
+ARVN.US,D,20190828,000000,23.87,24.65,23.68,24.19,275157,0
+ARVN.US,D,20190829,000000,24.57,26.29,24.11,25.97,235552,0
+ARVN.US,D,20190830,000000,26.16,27.375,25.7,26.01,142267,0
+ARVN.US,D,20190903,000000,25.55,26.09,24.84,24.87,123366,0
+ARVN.US,D,20190904,000000,25.24,25.42,24.2601,24.32,115428,0
+ARVN.US,D,20190905,000000,24.64,24.85,24.06,24.26,136798,0
+ARVN.US,D,20190906,000000,24.35,24.42,23.68,23.89,164266,0
+ARVN.US,D,20190909,000000,23.885,24.02,23.01,23.22,185315,0
+ARVN.US,D,20190910,000000,23.15,24.3,22.66,23.9,240792,0
+ARVN.US,D,20190911,000000,24.01,24.8499,23.3,24.63,183041,0
+ARVN.US,D,20190912,000000,25.39,27.5499,24.92,26.07,242479,0
+ARVN.US,D,20190913,000000,26.16,27.44,25.12,25.21,190799,0
+ARVN.US,D,20190916,000000,24.98,25.96,24.63,25.05,245106,0
+ARVN.US,D,20190917,000000,24.38,25.4,23.54,24.81,247758,0
+ARVN.US,D,20190918,000000,24.77,25.82,23.68,24.31,291504,0
+ARVN.US,D,20190919,000000,24.31,25.71,24.1775,24.57,124685,0
+ARVN.US,D,20190920,000000,24.56,25.65,24.32,24.49,283504,0
+ARVN.US,D,20190923,000000,24.67,25.13,24.2,24.41,150045,0
+ARVN.US,D,20190924,000000,24.35,24.54,23.4,23.67,155564,0
+ARVN.US,D,20190925,000000,26.32,26.33,23.555,24.44,122896,0
+ARVN.US,D,20190926,000000,24.42,24.54,23.36,23.54,186646,0
+ARVN.US,D,20190927,000000,23.5,23.95,22.62,22.75,88663,0
+ARVN.US,D,20190930,000000,22.78,23.1144,21.36,21.55,154777,0
+ARVN.US,D,20191001,000000,21.8,21.84,19.78,20.02,143997,0
+ARVN.US,D,20191002,000000,19.92,20.14,18.95,19.32,419360,0
+ARVN.US,D,20191003,000000,18.62,19.63,18.62,19.43,483886,0
+ARVN.US,D,20191004,000000,19.46,19.72,18.6274,19.2,140274,0
+ARVN.US,D,20191007,000000,19.08,19.16,18.24,18.43,211636,0
+ARVN.US,D,20191008,000000,18.23,18.47,17.05,17.595,401565,0
+ARVN.US,D,20191009,000000,17.58,18.17,17.2445,17.7,108174,0
+ARVN.US,D,20191010,000000,17.65,18.09,17.31,17.48,99369,0
+ARVN.US,D,20191011,000000,17.79,18.43,17.55,17.59,103278,0
+ARVN.US,D,20191014,000000,17.59,17.8,16.5,16.67,164092,0
+ARVN.US,D,20191015,000000,16.65,17.1503,16.46,16.75,319869,0
+ARVN.US,D,20191016,000000,16.87,17.0075,16.02,16.15,533503,0
+ARVN.US,D,20191017,000000,16.24,16.8784,15.2,15.56,430554,0
+ARVN.US,D,20191018,000000,15.45,16.26,15.185,15.39,178798,0
+ARVN.US,D,20191021,000000,15.46,16.34,15.39,15.93,286716,0
+ARVN.US,D,20191022,000000,16.03,16.42,15.46,16.39,410053,0
+ARVN.US,D,20191023,000000,17.04,20,17,18.79,860567,0
+ARVN.US,D,20191024,000000,20.01,20.65,19.33,20.25,608352,0
+ARVN.US,D,20191025,000000,20.46,21.32,19.9,21.3,293707,0
+ARVN.US,D,20191028,000000,21.62,22.49,20.01,20.34,528435,0
+ARVN.US,D,20191029,000000,20.23,21.35,20.0051,20.8,308181,0
+ARVN.US,D,20191030,000000,20.66,21.04,20.475,20.82,250773,0
+ARVN.US,D,20191031,000000,20.79,21.1592,20.29,20.66,356854,0
+ARVN.US,D,20191101,000000,20.78,22,20.62,21.7,121942,0
+ARVN.US,D,20191104,000000,22,22.08,20.79,21.33,316299,0
+ARVN.US,D,20191105,000000,21.33,24.14,20.69,22.42,1018242,0
+ARVN.US,D,20191106,000000,22.7,23.825,22.13,22.41,166932,0
+ARVN.US,D,20191107,000000,23.79,25.53,23.65,25.33,1503057,0
+ARVN.US,D,20191108,000000,24.8,25.88,24.4,25.51,325300,0
+ARVN.US,D,20191111,000000,25.3,25.88,24.86,25.72,464406,0
+ARVN.US,D,20191112,000000,25.8,27.2734,25.79,26.55,267885,0
+ARVN.US,D,20191113,000000,26.69,28.965,25.66,28.38,461537,0
+ARVN.US,D,20191114,000000,28.75,30.54,28.75,30.04,866540,0
+ARVN.US,D,20191115,000000,30.6,30.85,29.44,30.49,778636,0
+ARVN.US,D,20191118,000000,30.55,31.7629,30.23,31.06,286426,0
+ARVN.US,D,20191119,000000,31.08,33.3,30.61,32.75,410842,0
+ARVN.US,D,20191120,000000,32.73,34.31,32.4175,34.065,389622,0
+ARVN.US,D,20191121,000000,34.08,34.94,33.85,34.71,225683,0
+ARVN.US,D,20191122,000000,34.74,35.09,34.11,34.67,294449,0
+ARVN.US,D,20191125,000000,35.34,35.4,33.3,34.51,441464,0
+ARVN.US,D,20191126,000000,34.6,35.15,33.965,34.06,861225,0
+ARVN.US,D,20191127,000000,34,37.93,33.99,36.96,1081394,0
+ARVN.US,D,20191129,000000,37.07,38.615,37.07,38.4,317076,0
+ARVN.US,D,20191202,000000,38.55,39.3305,37.37,37.94,412229,0
+ARVN.US,D,20191203,000000,36.76,38.68,36.69,37.66,239500,0
+ARVN.US,D,20191204,000000,37.71,39.26,37.085,38.92,393804,0
+ARVN.US,D,20191205,000000,38.92,39.04,37.16,37.76,172867,0
+ARVN.US,D,20191206,000000,38,39.12,37.85,38.42,271840,0
+ARVN.US,D,20191209,000000,38.37,39.95,37.9441,38.87,731678,0
+ARVN.US,D,20191210,000000,38.88,42.625,38.88,42.58,283799,0
+ARVN.US,D,20191211,000000,42.91,44.15,41.95,42.85,138471,0
+ARVN.US,D,20191212,000000,42.51,44.359,42.3116,43.14,144270,0
+ARVN.US,D,20191213,000000,43.16,43.87,42.08,42.51,401705,0
+ARVN.US,D,20191216,000000,42.3,43.42,41.05,42.91,347743,0
+ARVN.US,D,20191217,000000,42.96,43.5,41.12,41.74,302075,0
+ARVN.US,D,20191218,000000,41.7,42.055,40.44,40.84,631339,0
+ARVN.US,D,20191219,000000,41.43,41.89,39,39.7,642401,0
+ARVN.US,D,20191220,000000,40.71,40.93,39.19,39.7,1437171,0
+ARVN.US,D,20191223,000000,39.87,42.79,39.06,42.12,626467,0
+ARVN.US,D,20191224,000000,41.97,42.82,41.38,42.75,210753,0
+ARVN.US,D,20191226,000000,42.64,44.97,42.52,44.38,336924,0
+ARVN.US,D,20191227,000000,44.53,44.53,41.44,41.8,207762,0
+ARVN.US,D,20191230,000000,41.66,42.61,40.36,42.28,242359,0
+ARVN.US,D,20191231,000000,42.28,42.67,40.49,41.09,454766,0
+ARVN.US,D,20200102,000000,41.2,41.96,39.1,41.44,213570,0
+ARVN.US,D,20200103,000000,40.76,42.3253,40.6391,41.62,189822,0
+ARVN.US,D,20200106,000000,41.64,43.5,41.5,42.57,190530,0
+ARVN.US,D,20200107,000000,42.57,44.44,42.16,43.71,179704,0
+ARVN.US,D,20200108,000000,43.65,45,43.65,44.33,149526,0
+ARVN.US,D,20200109,000000,44.99,46.67,43.79,44.34,340338,0
+ARVN.US,D,20200110,000000,44.51,46.94,43.54,46.5,204717,0
+ARVN.US,D,20200113,000000,46.71,47.5,46.05,46.74,236233,0
+ARVN.US,D,20200114,000000,46.67,49.05,46.4,48.77,245532,0
+ARVN.US,D,20200115,000000,48.8,51.71,48.8,51.61,253472,0
+ARVN.US,D,20200116,000000,51.95,52.93,50.26,51.29,335038,0
+ARVN.US,D,20200117,000000,51.77,52.05,49.68,50.91,208972,0
+ARVN.US,D,20200121,000000,50.62,51.53,50.33,50.78,221441,0
+ARVN.US,D,20200122,000000,51.2,52.22,49.81,50.74,293380,0
+ARVN.US,D,20200123,000000,49.74,50.88,48.57,50.86,342313,0
+ARVN.US,D,20200124,000000,51.12,51.305,49.03,50.08,281101,0
+ARVN.US,D,20200127,000000,48.89,51.145,48.7,50.83,387343,0
+ARVN.US,D,20200128,000000,51.19,52.1679,50.45,51.61,221585,0
+ARVN.US,D,20200129,000000,51.71,52.54,51.12,51.26,179361,0
+ARVN.US,D,20200130,000000,51.07,51.62,49.19,49.93,276733,0
+ARVN.US,D,20200131,000000,49.84,50.625,47.98,48.46,211826,0
+ARVN.US,D,20200203,000000,48.46,50.84,48.46,49.96,288864,0
+ARVN.US,D,20200204,000000,50.87,51.655,49.66,49.97,157180,0
+ARVN.US,D,20200205,000000,50.38,53.66,49.36,53.07,308644,0
+ARVN.US,D,20200206,000000,53.16,54.66,51.3806,54.5,226418,0
+ARVN.US,D,20200207,000000,54.1,54.95,49.25,51.05,761299,0
+ARVN.US,D,20200210,000000,51,52.38,50.71,52.36,460686,0
+ARVN.US,D,20200211,000000,52.74,52.74,50.14,50.33,262823,0
+ARVN.US,D,20200212,000000,50.58,53.51,49.43,52.98,241513,0
+ARVN.US,D,20200213,000000,52.26,53.11,51.74,52.67,179868,0
+ARVN.US,D,20200214,000000,52.79,52.9699,49.26,50.3,645299,0
+ARVN.US,D,20200218,000000,50.05,50.665,49.25,49.92,365569,0
+ARVN.US,D,20200219,000000,50.22,51.86,50.05,50.86,284685,0
+ARVN.US,D,20200220,000000,50.55,50.9,49.5,50.7,239744,0
+ARVN.US,D,20200221,000000,50.58,50.87,49.77,50.47,229601,0
+ARVN.US,D,20200224,000000,48.57,50.3,47.02,49.95,538037,0
+ARVN.US,D,20200225,000000,50.24,50.6466,47.27,48,587754,0
+ARVN.US,D,20200226,000000,48.05,50.94,47.56,48.545,241362,0
+ARVN.US,D,20200227,000000,47.21,51.4724,46.5,47.38,295537,0
+ARVN.US,D,20200228,000000,45.73,47.25,44.5577,47.13,285507,0
+ARVN.US,D,20200302,000000,47.22,48.97,46.62,48.38,320923,0
+ARVN.US,D,20200303,000000,48.365,51.16,47.82,48.18,212565,0
+ARVN.US,D,20200304,000000,49.38,51.29,48,50.21,357968,0
+ARVN.US,D,20200305,000000,49.45,53.26,49.29,51.01,203848,0
+ARVN.US,D,20200306,000000,50.79,50.8,46.585,49.42,258189,0
+ARVN.US,D,20200309,000000,45.47,47.15,44.322,46.59,468920,0
+ARVN.US,D,20200310,000000,48.13,48.13,43.68,47.41,354241,0
+ARVN.US,D,20200311,000000,46.04,47.83,42.66,44.06,391233,0
+ARVN.US,D,20200312,000000,41.37,41.8,36.77,38.62,541041,0
+ARVN.US,D,20200313,000000,40.32,41.01,34.44,40.44,584855,0
+ARVN.US,D,20200316,000000,36.62,38.37,32.45,33,657039,0
+ARVN.US,D,20200317,000000,33.53,39.99,32.49,39.16,531112,0
+ARVN.US,D,20200318,000000,36.99,41.8,36.67,37.9,560848,0
+ARVN.US,D,20200319,000000,37.54,41.77,36.09,41.16,454644,0
+ARVN.US,D,20200320,000000,41.38,42.54,38,39.71,632070,0
+ARVN.US,D,20200323,000000,38.83,40.88,33.27,35.13,315880,0
+ARVN.US,D,20200324,000000,37.92,39.82,36.75,38,365640,0
+ARVN.US,D,20200325,000000,38.14,41.9,37.4,40.82,606297,0
+ARVN.US,D,20200326,000000,41.73,46.38,38.96,41.25,404599,0
+ARVN.US,D,20200327,000000,40.5,41.27,38.89,39.36,250772,0
+ARVN.US,D,20200330,000000,39.9,41.77,38.04,41.09,356695,0
+ARVN.US,D,20200331,000000,41.27,42.61,38.06,40.3,255072,0
+ARVN.US,D,20200401,000000,38.3,40.18,37.51,38.5,256773,0
+ARVN.US,D,20200402,000000,37.76,40.48,37.76,40.05,224222,0
+ARVN.US,D,20200403,000000,39.61,41.125,38.5,39.73,198981,0
+ARVN.US,D,20200406,000000,41.5,43.32,39.74,42.58,242954,0
+ARVN.US,D,20200407,000000,43.82,44.41,40.44,41.14,286905,0
+ARVN.US,D,20200408,000000,42.05,43.44,41.095,43.34,338458,0
+ARVN.US,D,20200409,000000,44,46.805,43.35,45.79,309456,0
+ARVN.US,D,20200413,000000,45.94,46,43.545,44.57,174053,0
+ARVN.US,D,20200414,000000,46.2,46.34,44.92,45.82,247980,0
+ARVN.US,D,20200415,000000,44.52,47.24,44.39,46.19,219002,0
+ARVN.US,D,20200416,000000,46.54,49.06,45.78,49,250580,0
+ARVN.US,D,20200417,000000,49.98,51.255,49,50.75,375243,0
+ARVN.US,D,20200420,000000,50.14,55.745,48.63,54.49,477550,0
+ARVN.US,D,20200421,000000,55,57.127,50.55,50.81,353412,0
+ARVN.US,D,20200422,000000,51.84,53.4,50.77,51.98,321250,0
+ARVN.US,D,20200423,000000,52.39,53.53,51.73,52.27,314504,0
+ARVN.US,D,20200424,000000,51.68,54.2,51.53,52.38,241867,0
+ARVN.US,D,20200427,000000,53.37,55.5,52.735,54.5,566564,0
+ARVN.US,D,20200428,000000,56.43,56.7,52.26,53.14,365730,0
+ARVN.US,D,20200429,000000,55.97,58,53.6,54.03,490932,0
+ARVN.US,D,20200430,000000,52.18,55.82,52.18,52.5,358468,0
+ARVN.US,D,20200501,000000,51.46,53.14,50.1801,51.24,445667,0
+ARVN.US,D,20200504,000000,50.81,52.16,48.65,50,766816,0
+ARVN.US,D,20200505,000000,50.88,53.06,50.56,51.33,656031,0
+ARVN.US,D,20200506,000000,51.92,54.74,51.92,52.7,968681,0
+ARVN.US,D,20200507,000000,53.41,56.1,53.25,54.63,545740,0
+ARVN.US,D,20200508,000000,55.5,55.5,51.99,52.78,368096,0
+ARVN.US,D,20200511,000000,52.45,57.4,52.45,56.74,994238,0
+ARVN.US,D,20200512,000000,56.01,61.57,55.11,55.75,786538,0
+ARVN.US,D,20200513,000000,55.75,57.41,49.0101,51,612819,0
+ARVN.US,D,20200514,000000,43,44.9,40.57,44.19,2350190,0
+ARVN.US,D,20200515,000000,44.14,45.45,42.663,45.28,781415,0
+ARVN.US,D,20200518,000000,46.65,49.365,46.6,47.24,582774,0
+ARVN.US,D,20200519,000000,47.28,48.24,45,45.04,361481,0
+ARVN.US,D,20200520,000000,45.83,45.8518,43.7,44.37,421162,0
+ARVN.US,D,20200521,000000,45.19,45.3,43.23,44,349341,0
+ARVN.US,D,20200522,000000,44.11,44.56,42.855,44.04,455311,0
+ARVN.US,D,20200526,000000,45.26,47.33,44.31,44.42,368072,0
+ARVN.US,D,20200527,000000,45.3,45.3,40.51,42.88,885334,0
+ARVN.US,D,20200528,000000,43.96,45.875,42.6,44.85,541260,0
+ARVN.US,D,20200529,000000,38.28,39.05,30.3,33.27,4869124,0
+ARVN.US,D,20200601,000000,34.26,34.499,32.13,33.22,803287,0
+ARVN.US,D,20200602,000000,33.36,33.6848,31.63,32.63,852448,0
+ARVN.US,D,20200603,000000,32.68,34.01,32.01,33.57,666371,0
+ARVN.US,D,20200604,000000,33.05,33.92,31.18,32.88,552368,0
+ARVN.US,D,20200605,000000,33.99,36.07,32.93,35.58,805011,0
+ARVN.US,D,20200608,000000,35.68,36.02,34.51,35.56,569838,0
+ARVN.US,D,20200609,000000,35.2,35.73,33.14,34.59,669084,0
+ARVN.US,D,20200610,000000,34.62,35.23,33.19,33.43,711812,0
+ARVN.US,D,20200611,000000,32.07,33.81,31.45,31.67,794819,0
+ARVN.US,D,20200612,000000,32.01,32.62,30.14,31.36,564017,0
+ARVN.US,D,20200615,000000,30.9,31.565,30.15,30.9,602304,0
+ARVN.US,D,20200616,000000,31.74,31.83,30.03,30.48,729115,0
+ARVN.US,D,20200617,000000,30.74,31.11,29.28,30.55,711581,0
+ARVN.US,D,20200618,000000,30.28,31.18,29.45,30,620245,0
+ARVN.US,D,20200619,000000,30.3,30.73,29.62,29.88,858113,0
+ARVN.US,D,20200622,000000,30.16,32.48,30.01,32.36,771821,0
+ARVN.US,D,20200623,000000,32.54,34.06,32.54,33.65,853084,0
+ARVN.US,D,20200624,000000,33.31,33.62,31.12,32.09,444139,0
+ARVN.US,D,20200625,000000,32.02,33.85,31.5,33.48,478665,0
+ARVN.US,D,20200626,000000,33.18,33.56,31.53,31.91,1783961,0
+ARVN.US,D,20200629,000000,32.07,32.55,30.365,31.95,427535,0
+ARVN.US,D,20200630,000000,31.94,33.71,31.51,33.54,692483,0
+ARVN.US,D,20200701,000000,33.82,34.6,33.32,34.15,448571,0
+ARVN.US,D,20200702,000000,34.44,34.462,32.85,33.88,287733,0
+ARVN.US,D,20200706,000000,34.38,35,33.24,33.95,351642,0
+ARVN.US,D,20200707,000000,33.76,34,32.5,33.39,387906,0
+ARVN.US,D,20200708,000000,33.64,34.32,33.26,33.93,364882,0
+ARVN.US,D,20200709,000000,33.91,34.49,33.17,34.22,365112,0
+ARVN.US,D,20200710,000000,34.16,34.75,33.64,34.65,193796,0
+ARVN.US,D,20200713,000000,34.9,36.26,34.02,34.23,463113,0
+ARVN.US,D,20200714,000000,33.7,34.45,32.43,33.22,370387,0
+ARVN.US,D,20200715,000000,33.98,36.05,33.68,35.39,308002,0
+ARVN.US,D,20200716,000000,34.87,35.21,34.18,34.4,179385,0
+ARVN.US,D,20200717,000000,34.59,36.565,34.15,36.34,301646,0
+ARVN.US,D,20200720,000000,36.33,36.86,35.27,36.03,177373,0
+ARVN.US,D,20200721,000000,35.35,35.945,33.35,35.13,414642,0
+ARVN.US,D,20200722,000000,35.27,35.54,34.68,34.89,191528,0
+ARVN.US,D,20200723,000000,34.78,35.44,34.1744,34.36,203737,0
+ARVN.US,D,20200724,000000,34.68,35.22,33.71,34.07,352383,0
+ARVN.US,D,20200727,000000,34.61,34.61,33.88,34.56,215144,0
+ARVN.US,D,20200728,000000,34.42,34.94,33.13,33.31,296256,0
+ARVN.US,D,20200729,000000,33.48,34.16,32.59,32.98,211499,0
+ARVN.US,D,20200730,000000,32.5,33.23,31.72,32.45,215901,0
+ARVN.US,D,20200731,000000,32.4,32.4,30.52,31.5,339440,0
+ARVN.US,D,20200803,000000,31.81,32.495,31.105,32.29,282629,0
+ARVN.US,D,20200804,000000,31.82,31.94,29.9,30.46,553002,0
+ARVN.US,D,20200805,000000,30.38,31.1007,29.8,30.67,467750,0
+ARVN.US,D,20200806,000000,30.81,31.07,29.34,29.56,211744,0
+ARVN.US,D,20200807,000000,29.74,29.74,28.24,28.72,272646,0
+ARVN.US,D,20200810,000000,29.04,29.5,28.93,29.15,409227,0
+ARVN.US,D,20200811,000000,29.42,29.9396,27.77,27.94,393710,0
+ARVN.US,D,20200812,000000,28.32,28.49,27.34,27.62,294618,0
+ARVN.US,D,20200813,000000,27.69,28.21,27.44,27.67,243743,0
+ARVN.US,D,20200814,000000,27.46,27.68,26.52,26.69,253934,0
+ARVN.US,D,20200817,000000,26.76,27.81,26.195,27.32,566723,0
+ARVN.US,D,20200818,000000,27.392,27.392,26.08,26.76,530480,0
+ARVN.US,D,20200819,000000,26.89,27.54,26.34,26.41,308500,0
+ARVN.US,D,20200820,000000,26.22,26.39,25.37,25.9,368424,0
+ARVN.US,D,20200821,000000,26,26.29,25.25,25.4,196073,0
+ARVN.US,D,20200824,000000,25.46,26.03,25.1,25.78,284102,0
+ARVN.US,D,20200825,000000,25.86,25.96,25.16,25.43,211900,0
+ARVN.US,D,20200826,000000,25.32,25.62,24.71,25.11,263602,0
+ARVN.US,D,20200827,000000,25.12,25.21,24.27,24.59,251045,0
+ARVN.US,D,20200828,000000,24.55,25.1,24.2,24.4,218865,0
+ARVN.US,D,20200831,000000,24.34,26.06,24.15,25.95,591851,0
+ARVN.US,D,20200901,000000,25.75,26.1,24.37,24.68,288012,0
+ARVN.US,D,20200902,000000,24.69,25.69,24.48,25.57,188551,0
+ARVN.US,D,20200903,000000,25.42,25.56,24.18,24.86,261647,0
+ARVN.US,D,20200904,000000,24.99,25.23,24.25,24.61,295087,0
+ARVN.US,D,20200908,000000,24.02,25.18,24.02,24.75,340965,0
+ARVN.US,D,20200909,000000,24.96,25.15,24.06,24.15,449708,0
+ARVN.US,D,20200910,000000,24.28,24.875,24.161,24.3,379734,0
+ARVN.US,D,20200911,000000,24.45,25.23,24.29,25,619412,0
+ARVN.US,D,20200914,000000,25.04,27.61,25.04,26.91,829218,0
+ARVN.US,D,20200915,000000,26.98,27.38,25.91,26.54,1354795,0
+ARVN.US,D,20200916,000000,26.75,27.7,26.75,27.35,541578,0
+ARVN.US,D,20200917,000000,27.1177,27.5,26.55,26.82,517980,0
+ARVN.US,D,20200918,000000,27.17,28.15,26.8,27.99,724943,0
+ARVN.US,D,20200921,000000,27.58,27.59,26.6075,27.3,496396,0
+ARVN.US,D,20200922,000000,27.36,27.36,25.47,26.18,267415,0
+ARVN.US,D,20200923,000000,26.15,26.43,24.37,24.55,459418,0
+ARVN.US,D,20200924,000000,23.95,24.83,23.4905,23.89,437056,0
+ARVN.US,D,20200925,000000,23.855,24.54,23.52,24.42,335145,0
+ARVN.US,D,20200928,000000,24.59,24.6793,22.9,22.99,483784,0
+ARVN.US,D,20200929,000000,22.99,24,22.38,23.51,419969,0
+ARVN.US,D,20200930,000000,23.47,24.475,23.27,23.61,262663,0
+ARVN.US,D,20201001,000000,23.7,24.43,23.68,24.33,285168,0
+ARVN.US,D,20201002,000000,23.99,24.54,23.8504,24.12,282599,0
+ARVN.US,D,20201005,000000,24.35,25.26,24.2,24.68,304809,0
+ARVN.US,D,20201006,000000,24.48,24.915,24.1,24.37,202238,0
+ARVN.US,D,20201007,000000,24.61,25.6,24.36,25.35,224426,0
+ARVN.US,D,20201008,000000,25.75,26.33,25.4,26.15,279070,0
+ARVN.US,D,20201009,000000,26.2,26.72,24.92,25.26,366697,0
+ARVN.US,D,20201012,000000,25.25,25.25,24.59,24.88,335237,0
+ARVN.US,D,20201013,000000,24.72,26.54,24.72,26.42,323273,0
+ARVN.US,D,20201014,000000,26.47,27.21,25.16,25.21,456836,0
+ARVN.US,D,20201015,000000,24.43,24.43,22.235,23.96,528217,0
+ARVN.US,D,20201016,000000,23.82,24.86,23.4,23.89,359662,0
+ARVN.US,D,20201019,000000,24.165,24.165,22.09,22.22,424906,0
+ARVN.US,D,20201020,000000,22.24,22.42,20.66,20.97,694803,0
+ARVN.US,D,20201021,000000,20.95,21.3,20.1,20.19,636054,0
+ARVN.US,D,20201022,000000,20.24,21.01,20,20.57,235607,0
+ARVN.US,D,20201023,000000,20.65,21.68,20.54,21.05,298974,0
+ARVN.US,D,20201026,000000,20.75,21.67,20.45,21.06,507713,0
+ARVN.US,D,20201027,000000,21.04,21.17,20.245,20.53,276697,0
+ARVN.US,D,20201028,000000,20.29,21.85,19.68,21.09,564814,0
+ARVN.US,D,20201029,000000,21.13,22.32,20.61,21.92,594419,0
+ARVN.US,D,20201030,000000,21.92,22.04,20.5,20.91,544396,0
+ARVN.US,D,20201102,000000,21.17,21.92,20.87,21.87,574854,0
+ARVN.US,D,20201103,000000,22.26,22.8199,21.88,22.7,378088,0
+ARVN.US,D,20201104,000000,22.67,23.89,22.3932,22.77,471854,0
+ARVN.US,D,20201105,000000,22.66,23.33,21.53,22.25,529161,0
+ARVN.US,D,20201106,000000,22.24,22.62,21.33,21.96,322730,0
+ARVN.US,D,20201109,000000,23.81,24.2,23.12,23.47,502888,0
+ARVN.US,D,20201110,000000,23.54,24.68,23.4,23.75,337926,0
+ARVN.US,D,20201111,000000,23.98,23.98,22.55,23.49,450526,0
+ARVN.US,D,20201112,000000,24.06,24.13,22.765,23.27,305897,0
+ARVN.US,D,20201113,000000,24.24,25.64,24.01,25.45,553185,0
+ARVN.US,D,20201116,000000,25.16,26.36,24.62,25.55,651868,0
+ARVN.US,D,20201117,000000,25.26,25.83,23.91,24.63,1572052,0
+ARVN.US,D,20201118,000000,24.75,24.75,23.05,23.11,565657,0
+ARVN.US,D,20201119,000000,23.12,23.905,22.7901,23.36,334609,0
+ARVN.US,D,20201120,000000,23.2,24.31,22.95,23.2,1869545,0
+ARVN.US,D,20201123,000000,23.36,23.71,23.09,23.41,1206749,0
+ARVN.US,D,20201124,000000,23.76,23.94,23.11,23.84,615085,0
+ARVN.US,D,20201125,000000,23.77,23.86,23.28,23.43,336888,0
+ARVN.US,D,20201127,000000,23.69,25.01,23.4906,24.84,246934,0
+ARVN.US,D,20201130,000000,24.87,25.06,23.42,24.2,542110,0
+ARVN.US,D,20201201,000000,24.6,25.25,24.295,24.67,674151,0
+ARVN.US,D,20201202,000000,24.59,25.74,23.92,25.25,483457,0
+ARVN.US,D,20201203,000000,25.19,25.71,24.51,25.17,403344,0
+ARVN.US,D,20201204,000000,25.3,27.09,25,27.01,476063,0
+ARVN.US,D,20201207,000000,26.57,27.22,25.81,26.39,419756,0
+ARVN.US,D,20201208,000000,26.3,27.25,26.21,27.14,320538,0
+ARVN.US,D,20201209,000000,27.45,28.95,26.73,28.48,827190,0
+ARVN.US,D,20201210,000000,28.22,30.55,28.09,29.76,476567,0
+ARVN.US,D,20201211,000000,29.75,30.46,29.12,29.93,464470,0
+ARVN.US,D,20201214,000000,68.64,75,53.6,58.38,18297276,0
+ARVN.US,D,20201215,000000,61.56,75.36,60.28,74.25,9097199,0
+ARVN.US,D,20201216,000000,75.23,75.24,65.29,66.45,6515789,0
+ARVN.US,D,20201217,000000,66.775,72.42,65.575,71.25,2408643,0
+ARVN.US,D,20201218,000000,70.95,73.56,67.2896,68.95,2553601,0
+ARVN.US,D,20201221,000000,67.73,72.22,66.191,71.05,1112197,0
+ARVN.US,D,20201222,000000,72.8,81.79,72.775,80.71,1609881,0
+ARVN.US,D,20201223,000000,79.87,80.37,77.5701,79.74,853861,0
+ARVN.US,D,20201224,000000,79.78,83.2,79.52,82.22,418195,0
+ARVN.US,D,20201228,000000,84.56,86.44,80.62,82.47,791526,0
+ARVN.US,D,20201229,000000,82.34,83.46,79.22,80.56,941569,0
+ARVN.US,D,20201230,000000,80.99,84.49,80.26,82.53,602762,0
+ARVN.US,D,20201231,000000,82.19,84.97,80.12,84.93,627796,0
+ARVN.US,D,20210104,000000,84.95,86.53,79.57,83.84,898169,0
+ARVN.US,D,20210105,000000,84.1,85.83,80.51,82.21,674733,0
+ARVN.US,D,20210106,000000,83.23,85.37,81.79,83.26,557760,0
+ARVN.US,D,20210107,000000,83.34,88.42,80.8,84.07,1041109,0
+ARVN.US,D,20210108,000000,83.91,86.15,77.71,80.44,898146,0
+ARVN.US,D,20210111,000000,79.93,82.675,79,80.88,524727,0
+ARVN.US,D,20210112,000000,80.87,82.7,79.86,81.83,399260,0
+ARVN.US,D,20210113,000000,82,84.48,79.8966,82.41,595690,0
+ARVN.US,D,20210114,000000,82.42,88.73,81.29,87.71,898794,0
+ARVN.US,D,20210115,000000,86.94,92.46,85.73,90.6,649829,0
+ARVN.US,D,20210119,000000,92.61,92.77,90.07,91.37,410455,0
+ARVN.US,D,20210120,000000,91.34,92.33,88.3,88.5,523655,0
+ARVN.US,D,20210121,000000,88.27,88.5,83.03,84.33,494366,0
+ARVN.US,D,20210122,000000,84.34,85.31,82.33,84.09,471058,0
+ARVN.US,D,20210125,000000,83.4,85.59,77.22,82.51,597119,0
+ARVN.US,D,20210126,000000,81.45,81.45,73.09,74.03,594113,0
+ARVN.US,D,20210127,000000,73.03,73.03,68.05,68.7,794365,0
+ARVN.US,D,20210128,000000,69.43,74.75,69.0701,73.91,638383,0
+ARVN.US,D,20210129,000000,73,76.53,70.518,75.44,617498,0
+ARVN.US,D,20210201,000000,76,78.74,74.61,77.34,620279,0
+ARVN.US,D,20210202,000000,78.19,81.31,76.28,80.68,283040,0
+ARVN.US,D,20210203,000000,80.22,83.73,80.16,82.45,427275,0
+ARVN.US,D,20210204,000000,82.69,84.74,80.98,81.87,389278,0
+ARVN.US,D,20210205,000000,82,84.09,81.21,83.14,378289,0
+ARVN.US,D,20210208,000000,83.15,84.879,81.74,82.55,394012,0
+ARVN.US,D,20210209,000000,82.21,84.7,82,82.3,264452,0
+ARVN.US,D,20210210,000000,82.9,84.32,80.23,81.12,437840,0
+ARVN.US,D,20210211,000000,81.29,82.56,79.02,79.1,268852,0
+ARVN.US,D,20210212,000000,78.25,82.71,77.95,81.09,227373,0
+ARVN.US,D,20210216,000000,80.42,82.03,76.92,79.63,542558,0
+ARVN.US,D,20210217,000000,79.38,80.03,76.01,79.76,347468,0
+ARVN.US,D,20210218,000000,78.46,81.12,77.64,79.2,398634,0
+ARVN.US,D,20210219,000000,78.87,80.82,77.76,79.16,347687,0
+ARVN.US,D,20210222,000000,79,81.43,72.28,72.63,822577,0
+ARVN.US,D,20210223,000000,71.49,74.92,66.4801,74.27,533571,0
+ARVN.US,D,20210224,000000,74.57,77.99,74.19,76.14,290250,0
+ARVN.US,D,20210225,000000,76.16,78.3,72.99,73.94,225792,0
+ARVN.US,D,20210226,000000,74.5,79.66,71.88,78.3,479344,0
+ARVN.US,D,20210301,000000,78.54,79.97,76.565,77.3,413281,0
+ARVN.US,D,20210302,000000,77.38,80.5,75.55,77.51,484773,0
+ARVN.US,D,20210303,000000,76.79,78.32,74.86,75.98,433148,0
+ARVN.US,D,20210304,000000,75.5,76.79,69.5,71.08,566620,0
+ARVN.US,D,20210305,000000,71.35,72.39,66.18,72.04,572543,0
+ARVN.US,D,20210308,000000,71.84,73.46,68.3,69.13,491174,0
+ARVN.US,D,20210309,000000,71.32,76.12,70.85,72.31,387334,0
+ARVN.US,D,20210310,000000,73.43,76.27,73.43,74.18,301520,0
+ARVN.US,D,20210311,000000,74.29,78.1,74.15,77.87,515707,0
+ARVN.US,D,20210312,000000,76.81,78.03,74.62,76.86,310199,0
+ARVN.US,D,20210315,000000,75.22,78.88,75.14,77.47,301370,0
+ARVN.US,D,20210316,000000,78.29,79.27,71.72,72.69,342090,0
+ARVN.US,D,20210317,000000,71.45,73.38,70.69,72.3,475116,0
+ARVN.US,D,20210318,000000,71.04,73.74,66.55,66.68,496982,0
+ARVN.US,D,20210319,000000,67.31,71.69,66.26,66.94,812482,0
+ARVN.US,D,20210322,000000,67.05,69.26,65.295,66.68,540297,0
+ARVN.US,D,20210323,000000,65.57,67.29,62.41,63.01,531777,0
+ARVN.US,D,20210324,000000,63.87,64.6,61.1,61.99,781133,0
+ARVN.US,D,20210325,000000,61.14,63.0325,59.13,62.82,411591,0
+ARVN.US,D,20210326,000000,63.44,64.1,58.33,59.98,280455,0
+ARVN.US,D,20210329,000000,59.72,59.72,56.59,58.19,490495,0
+ARVN.US,D,20210330,000000,58.46,63.09,57.81,62.55,657298,0
+ARVN.US,D,20210331,000000,63.51,67.0594,62.67,66.1,864688,0
+ARVN.US,D,20210401,000000,65.92,69.695,64.6,65.8,323647,0
+ARVN.US,D,20210405,000000,66.12,68.27,65.3,66.82,283555,0
+ARVN.US,D,20210406,000000,66.88,67.93,64.03,64.54,287797,0
+ARVN.US,D,20210407,000000,64.26,65.775,63.13,64.36,251342,0
+ARVN.US,D,20210408,000000,64.42,66.065,63.2,64.43,287057,0
+ARVN.US,D,20210409,000000,64.66,64.9911,61.33,63.49,337012,0
+ARVN.US,D,20210412,000000,63.62,63.62,59.29,60.45,460260,0
+ARVN.US,D,20210413,000000,60.45,62.08,58.985,61.34,358377,0
+ARVN.US,D,20210414,000000,61.6,65.39,60.25,62.89,280070,0
+ARVN.US,D,20210415,000000,64.27,64.7,62.215,63,264312,0
+ARVN.US,D,20210416,000000,63.47,65.35,61.99,64.69,521188,0
+ARVN.US,D,20210419,000000,64.47,65.945,61.82,62.18,411723,0
+ARVN.US,D,20210420,000000,61.82,63.95,60.36,61.91,211453,0
+ARVN.US,D,20210421,000000,63.77,66.79,62.55,65.72,258142,0
+ARVN.US,D,20210422,000000,66.53,68.09,64.11,66.26,406082,0
+ARVN.US,D,20210423,000000,66,67.9,64.67,64.81,371165,0
+ARVN.US,D,20210426,000000,64.54,66.79,63.145,66.09,310675,0
+ARVN.US,D,20210427,000000,66.46,68.61,65.44,67.85,254918,0
+ARVN.US,D,20210428,000000,67.93,70.58,66.45,69.54,334940,0
+ARVN.US,D,20210429,000000,68.88,70.1,67.07,69.82,245456,0
+ARVN.US,D,20210430,000000,68.94,73.3,68,68.94,322999,0
+ARVN.US,D,20210503,000000,69.5,71.3,66.71,69.99,273154,0
+ARVN.US,D,20210504,000000,69.31,69.99,63.78,68.01,300647,0
+ARVN.US,D,20210505,000000,68.17,70.43,65.58,67.16,329675,0
+ARVN.US,D,20210506,000000,67.06,67.06,61.71,63.15,351666,0
+ARVN.US,D,20210507,000000,63.58,65.24,63.185,63.63,375425,0
+ARVN.US,D,20210510,000000,63.62,64.56,61.36,61.39,590050,0
+ARVN.US,D,20210511,000000,59.51,62.8,56.6383,61.29,218802,0
+ARVN.US,D,20210512,000000,60.32,64.11,59.865,63.01,296622,0
+ARVN.US,D,20210513,000000,63.43,65.01,62.32,63.84,266488,0
+ARVN.US,D,20210514,000000,64.06,67.7,63.83,66.91,222325,0
+ARVN.US,D,20210517,000000,66.45,67.98,66.275,67.24,156490,0
+ARVN.US,D,20210518,000000,67.95,68.5,67.04,67.18,302516,0
+ARVN.US,D,20210519,000000,65.77,65.77,62.39,63.79,397925,0
+ARVN.US,D,20210520,000000,64.12,65.18,62.9101,63.95,352735,0
+ARVN.US,D,20210521,000000,67,68.28,66.2501,66.5,438629,0
+ARVN.US,D,20210524,000000,66.63,67.34,65.24,65.96,273547,0
+ARVN.US,D,20210525,000000,66.65,66.705,64.64,65.21,360782,0
+ARVN.US,D,20210526,000000,65.53,66.38,64.82,65.69,390114,0
+ARVN.US,D,20210527,000000,66.33,69.44,64.99,68.89,414379,0
+ARVN.US,D,20210528,000000,69.36,73.035,68.99,72.74,1018530,0
+ARVN.US,D,20210601,000000,72.8,73.34,68.28,71.51,411187,0
+ARVN.US,D,20210602,000000,71.81,72.8169,69.13,69.53,549946,0
+ARVN.US,D,20210603,000000,69.35,69.8,67.48,68.81,232189,0
+ARVN.US,D,20210604,000000,69.62,71.3123,68.4,70.44,254461,0
+ARVN.US,D,20210607,000000,71.12,75.69,70.03,74.57,579258,0
+ARVN.US,D,20210608,000000,75.22,79.21,74.32,78.53,619582,0
+ARVN.US,D,20210609,000000,79.06,80.4649,77.9,78.59,332257,0
+ARVN.US,D,20210610,000000,78.95,82.8,78.3479,82.78,563183,0
+ARVN.US,D,20210611,000000,82.13,82.6,79.22,81.64,606148,0
+ARVN.US,D,20210614,000000,81.92,84.9,81.92,84.26,327550,0
+ARVN.US,D,20210615,000000,83.98,84.66,80.41,80.98,406287,0
+ARVN.US,D,20210616,000000,80.99,83.47,80.56,82.02,661946,0
+ARVN.US,D,20210617,000000,81.82,81.82,76,78.65,755083,0
+ARVN.US,D,20210618,000000,77.18,79.6795,77.11,79.17,609265,0
+ARVN.US,D,20210621,000000,79.35,81.2,78.27,79.11,579967,0
+ARVN.US,D,20210622,000000,78.42,78.56,72.81,74.34,2157207,0
+ARVN.US,D,20210623,000000,74.53,76.15,74.2,75.95,472086,0
+ARVN.US,D,20210624,000000,76.65,78.55,75.48,75.97,440368,0
+ARVN.US,D,20210625,000000,75.96,77.28,74.06,76.21,1166034,0
+ARVN.US,D,20210628,000000,76.47,77.41,75.47,76.78,331672,0
+ARVN.US,D,20210629,000000,77.39,79.2777,75.74,76.21,394703,0
+ARVN.US,D,20210630,000000,75.58,77.79,74.34,77,512975,0
+ARVN.US,D,20210701,000000,77.21,81.54,77.1,81.24,293324,0
+ARVN.US,D,20210702,000000,81.41,82.3899,79.79,79.88,264322,0
+ARVN.US,D,20210706,000000,79.36,79.965,75.52,77.72,301990,0
+ARVN.US,D,20210707,000000,78.1,80.6,76.28,79.83,300112,0
+ARVN.US,D,20210708,000000,78.52,81.84,78.265,81.54,226993,0
+ARVN.US,D,20210709,000000,81.68,83.67,81.17,82.57,245796,0
+ARVN.US,D,20210712,000000,83.15,84.49,80.48,80.67,374525,0
+ARVN.US,D,20210713,000000,79.9,81.93,79.08,80.32,282926,0
+ARVN.US,D,20210714,000000,80.51,81.09,75,76.35,397701,0
+ARVN.US,D,20210715,000000,76.05,76.25,72.0675,73.2,322332,0
+ARVN.US,D,20210716,000000,73.89,75.12,72.12,74.53,212030,0
+ARVN.US,D,20210719,000000,73.01,76.65,73.01,74.92,290137,0
+ARVN.US,D,20210720,000000,75.06,78,73.85,77.28,364577,0
+ARVN.US,D,20210721,000000,77.43,78.3917,75.69,77.55,256881,0
+ARVN.US,D,20210722,000000,83.75,90.22,83.09,84.51,2788032,0
+ARVN.US,D,20210723,000000,86.91,96.78,85.57,95.47,1666527,0
+ARVN.US,D,20210726,000000,95.91,98.53,94.47,94.88,718836,0
+ARVN.US,D,20210727,000000,93.74,94.51,92.04,94.05,579811,0
+ARVN.US,D,20210728,000000,95.3,105.61,94.54,103.85,969424,0
+ARVN.US,D,20210729,000000,104.03,108.465,102.04,107.87,654099,0
+ARVN.US,D,20210730,000000,103.78,104.9,99.5,101.1,734974,0
+ARVN.US,D,20210802,000000,101.23,101.59,96.175,97.67,650064,0
+ARVN.US,D,20210803,000000,97.54,101.1616,96.2,100.4,372642,0
+ARVN.US,D,20210804,000000,99.69,103.5,98.25,99.23,281316,0
+ARVN.US,D,20210805,000000,95.73,102.8923,95.25,101.4,484821,0
+ARVN.US,D,20210806,000000,102.36,103.53,94.195,95,510257,0
+ARVN.US,D,20210809,000000,94.65,97.22,91.73,92.72,467822,0
+ARVN.US,D,20210810,000000,93.86,94,89.62,90.37,382262,0
+ARVN.US,D,20210811,000000,90.18,90.67,88.59,89.91,304323,0
+ARVN.US,D,20210812,000000,89.48,91.32,89.3,90.04,173157,0
+ARVN.US,D,20210813,000000,90.04,91.28,87.09,91.21,290859,0
+ARVN.US,D,20210816,000000,90.02,90.98,86.1,86.9,397535,0
+ARVN.US,D,20210817,000000,86.14,87.88,84.35,86.93,348483,0
+ARVN.US,D,20210818,000000,87.39,90.73,83.68,84.32,628936,0
+ARVN.US,D,20210819,000000,82.82,84.98,81.05,82,366828,0
+ARVN.US,D,20210820,000000,82.2,86.1,81.99,85.83,243959,0
+ARVN.US,D,20210823,000000,87.32,91.37,86.74,87.25,311735,0
+ARVN.US,D,20210824,000000,87.34,87.78,82.255,85.11,367441,0
+ARVN.US,D,20210825,000000,85,86,83.21,84.71,319812,0
+ARVN.US,D,20210826,000000,84.71,85.985,82.06,83.45,497327,0
+ARVN.US,D,20210827,000000,83.96,86.23,83.86,85.42,472826,0
+ARVN.US,D,20210830,000000,85.13,88.33,84.1,85.19,364978,0
+ARVN.US,D,20210831,000000,85,86.87,84.77,86.21,416858,0
+ARVN.US,D,20210901,000000,86.39,89.09,85.27,85.34,341467,0
+ARVN.US,D,20210902,000000,85.17,86.83,83.98,86.59,296288,0
+ARVN.US,D,20210903,000000,86.72,86.72,84.03,85.89,211417,0
+ARVN.US,D,20210907,000000,85.58,91.09,85.58,89.84,290345,0
+ARVN.US,D,20210908,000000,90,92.41,88.52,91.88,282200,0
+ARVN.US,D,20210909,000000,91.88,95.68,90.15,95.07,666996,0
+ARVN.US,D,20210910,000000,95.9,98.67,94.51,97.07,415226,0
+ARVN.US,D,20210913,000000,97.62,98.32,93.7,94.46,307887,0
+ARVN.US,D,20210914,000000,95.34,96.2225,93.46,96,358308,0
+ARVN.US,D,20210915,000000,95.7,95.73,93.92,94.89,304226,0
+ARVN.US,D,20210916,000000,93.72,94.4,91.08,94.2,323848,0
+ARVN.US,D,20210917,000000,95.6,97.2003,94.415,96.48,900431,0
+ARVN.US,D,20210920,000000,93.88,96.99,92.09,92.29,207171,0
+ARVN.US,D,20210921,000000,92.7,95,91.95,93.01,151911,0
+ARVN.US,D,20210922,000000,93.75,94.86,92,93.69,357374,0
+ARVN.US,D,20210923,000000,94.34,96.66,91.75,94.19,352578,0
+ARVN.US,D,20210924,000000,93.15,93.15,88.11,88.61,309973,0
+ARVN.US,D,20210927,000000,88.3,90.035,86.1209,87.18,288109,0
+ARVN.US,D,20210928,000000,85.51,85.81,83.02,84.14,243163,0
+ARVN.US,D,20210929,000000,85.09,86.03,81,82.57,261817,0
+ARVN.US,D,20210930,000000,84.22,85.27,81.65,82.18,557963,0
+ARVN.US,D,20211001,000000,82.34,85.85,80.85,85.21,302416,0
+ARVN.US,D,20211004,000000,84.93,86.37,84.03,84.9,371034,0
+ARVN.US,D,20211005,000000,84.84,86.26,81.69,82.48,206664,0
+ARVN.US,D,20211006,000000,81.69,82.91,81.03,82.54,187985,0
+ARVN.US,D,20211007,000000,82.84,84.93,82.67,83.75,242232,0
+ARVN.US,D,20211008,000000,83.8,84.245,81.99,82.25,158335,0
+ARVN.US,D,20211011,000000,82,84.08,81.61,81.71,270394,0
+ARVN.US,D,20211012,000000,82.37,83.96,81.025,83.81,254526,0
+ARVN.US,D,20211013,000000,84.23,85.15,82.66,84.86,124930,0
+ARVN.US,D,20211014,000000,90,90.46,87.53,87.77,254371,0
+ARVN.US,D,20211015,000000,88.59,88.59,84.7,85.1,204210,0
+ARVN.US,D,20211018,000000,84.51,84.51,81.93,82.27,145370,0
+ARVN.US,D,20211019,000000,82.39,83.23,81.04,82.78,285034,0
+ARVN.US,D,20211020,000000,83.1,90,82.21,85.09,334734,0
+ARVN.US,D,20211021,000000,85.16,88.48,84.32,88.09,233585,0
+ARVN.US,D,20211022,000000,86.41,87.28,83.03,84.92,235221,0
+ARVN.US,D,20211025,000000,84.07,86.05,84.07,84.74,166850,0
+ARVN.US,D,20211026,000000,84.97,86.38,84.11,85.25,179331,0
+ARVN.US,D,20211027,000000,84.7,85.615,82.82,83.07,142547,0
+ARVN.US,D,20211028,000000,83.68,87.46,83.09,86.84,214759,0
+ARVN.US,D,20211029,000000,86.97,87.415,84.48,86.58,330630,0
+ARVN.US,D,20211101,000000,86.73,89.48,86.1,88.8,323019,0
+ARVN.US,D,20211102,000000,88.1,91.7,87.54,91.69,273394,0
+ARVN.US,D,20211103,000000,91.46,95.12,90.37,93.31,356738,0
+ARVN.US,D,20211104,000000,93.35,96.63,92.66,96.21,409316,0
+ARVN.US,D,20211105,000000,95.83,97.33,89.46,91.64,475806,0
+ARVN.US,D,20211108,000000,92.87,95.93,92.03,92.83,390780,0
+ARVN.US,D,20211109,000000,92.89,93.71,91.255,91.92,273173,0
+ARVN.US,D,20211110,000000,90.75,91.45,85.77,86.97,325123,0
+ARVN.US,D,20211111,000000,87.9,89.22,85.26,85.67,353133,0
+ARVN.US,D,20211112,000000,86.13,86.455,83.08,84.37,377820,0
+ARVN.US,D,20211115,000000,84.85,85.57,82.69,82.97,378830,0
+ARVN.US,D,20211116,000000,82.67,83.625,79.36,80,524122,0
+ARVN.US,D,20211117,000000,79.76,83.08,79.32,81.56,298700,0
+ARVN.US,D,20211118,000000,81.65,82.145,77.46,79.12,368654,0
+ARVN.US,D,20211119,000000,79.39,84.06,79.34,83.04,750753,0
+ARVN.US,D,20211122,000000,83,84.96,81.44,82.38,398904,0
+ARVN.US,D,20211123,000000,81.8,83.26,77.53,82.23,505296,0
+ARVN.US,D,20211124,000000,82.04,82.04,77.68,78.25,303427,0
+ARVN.US,D,20211126,000000,77.49,79.104,76.01,78.32,201786,0
+ARVN.US,D,20211129,000000,80.08,80.1088,74.94,75.86,465608,0
+ARVN.US,D,20211130,000000,75.81,77.5125,73.5529,75.61,384806,0
+ARVN.US,D,20211201,000000,76.41,77.58,75.686,75.83,502502,0
+ARVN.US,D,20211202,000000,75.53,77.32,74.36,76.46,247314,0
+ARVN.US,D,20211203,000000,77.44,77.44,74.02,74.44,1661135,0
+ARVN.US,D,20211206,000000,74.22,77.0504,72.52,75.65,555366,0
+ARVN.US,D,20211207,000000,78.44,80,76.38,77.07,283860,0
+ARVN.US,D,20211208,000000,77.32,78.235,72.725,73.91,754222,0
+ARVN.US,D,20211209,000000,73.3,75.58,69.76,72.14,684226,0
+ARVN.US,D,20211210,000000,72,74.165,66.7,67.21,1127570,0
+ARVN.US,D,20211213,000000,67.22,67.49,64.295,66.34,508797,0
+ARVN.US,D,20211214,000000,65.03,67.365,64,65.85,776944,0
+ARVN.US,D,20211215,000000,66.33,69.29,65.34,69.2,609504,0
+ARVN.US,D,20211216,000000,70.14,70.36,68.23,68.8,695689,0
+ARVN.US,D,20211217,000000,68.8,73.765,66.64,73.4,1299690,0
+ARVN.US,D,20211220,000000,72.43,76.01,71.77,75,369104,0
+ARVN.US,D,20211221,000000,75.08,78.26,74.14,78.07,612475,0
+ARVN.US,D,20211222,000000,78.06,79.18,76.53,78.33,243450,0
+ARVN.US,D,20211223,000000,78.43,81.46,77.4,81.25,381371,0
+ARVN.US,D,20211227,000000,81.28,82.08,79.82,80.78,189580,0
+ARVN.US,D,20211228,000000,80.78,82.58,79.3501,79.5,162671,0
+ARVN.US,D,20211229,000000,79.38,80.64,77.89,79.91,230168,0
+ARVN.US,D,20211230,000000,80.28,83.4,79.8,79.84,355635,0
+ARVN.US,D,20211231,000000,79.51,82.29,79.51,82.14,263884,0
+ARVN.US,D,20220103,000000,82.16,82.86,80.29,81.57,270970,0
+ARVN.US,D,20220104,000000,81.13,81.19,77.715,78.91,435077,0
+ARVN.US,D,20220105,000000,78.33,79.45,70.635,71.04,516941,0
+ARVN.US,D,20220106,000000,71.06,72.37,68.01,71.28,355163,0
+ARVN.US,D,20220107,000000,71.28,72.43,68.595,68.96,293975,0
+ARVN.US,D,20220110,000000,68.67,69.98,66.43,69.77,311337,0
+ARVN.US,D,20220111,000000,69.77,71.3936,68.61,70.83,255999,0
+ARVN.US,D,20220112,000000,71.17,71.5,66.6,66.86,296277,0
+ARVN.US,D,20220113,000000,67.06,67.06,63.87,65.04,345766,0
+ARVN.US,D,20220114,000000,64.59,68.1,63.64,67.42,482368,0
+ARVN.US,D,20220118,000000,66.16,66.69,64.05,64.61,494813,0
+ARVN.US,D,20220119,000000,66.18,67.14,63.8,64.42,241982,0
+ARVN.US,D,20220120,000000,64.88,68.15,64.88,67.33,424842,0
+ARVN.US,D,20220121,000000,66.9,68.91,65.775,67.09,675274,0
+ARVN.US,D,20220124,000000,66.38,68.9,64.23,68.48,429902,0
+ARVN.US,D,20220125,000000,67.79,68.12,64.795,67.08,356631,0
+ARVN.US,D,20220126,000000,67.79,69.5,65.33,68.51,639410,0
+ARVN.US,D,20220127,000000,68.98,69.48,64.74,65.28,690079,0
+ARVN.US,D,20220128,000000,65.42,66.71,62.68,65.9,677301,0
+ARVN.US,D,20220131,000000,66,71.59,66,71.49,566971,0
+ARVN.US,D,20220201,000000,71.56,71.92,68.47,70.1,428712,0
+ARVN.US,D,20220202,000000,70.49,71.01,67.94,70.44,322850,0
+ARVN.US,D,20220203,000000,69.08,73.77,67.52,67.68,515995,0
+ARVN.US,D,20220204,000000,68.01,69.79,64.855,69.35,382341,0
+ARVN.US,D,20220207,000000,69.08,72.37,68.99,71.31,236322,0
+ARVN.US,D,20220208,000000,70.24,71.74,69.07,71.49,293145,0
+ARVN.US,D,20220209,000000,72.13,74.84,70.925,74.68,302189,0
+ARVN.US,D,20220210,000000,74.73,79.89,72.7865,78.42,743714,0
+ARVN.US,D,20220211,000000,77.52,81.1313,75.77,75.85,649403,0
+ARVN.US,D,20220214,000000,76.08,78.65,74.82,75.54,427785,0
+ARVN.US,D,20220215,000000,76.6,77.23,70.89,72.94,874753,0
+ARVN.US,D,20220216,000000,73.62,73.75,68.95,71.95,444625,0
+ARVN.US,D,20220217,000000,71.57,72.26,66.78,69.38,663540,0
+ARVN.US,D,20220218,000000,67.99,70.44,66.99,69.02,573648,0
+ARVN.US,D,20220222,000000,68.24,69.49,66.18,66.48,324851,0
+ARVN.US,D,20220223,000000,66.81,67.2,63.62,64.19,371065,0
+ARVN.US,D,20220224,000000,62.98,66.775,62.7501,66.33,661794,0
+ARVN.US,D,20220225,000000,67.04,67.99,65.68,67.48,655479,0
+ARVN.US,D,20220228,000000,68.13,68.13,62.49,64.81,718312,0
+ARVN.US,D,20220301,000000,64.26,69.03,64.26,65.74,463720,0
+ARVN.US,D,20220302,000000,66.24,68.395,64.52,68.04,306054,0
+ARVN.US,D,20220303,000000,68.29,69.05,63.44,63.94,446077,0
+ARVN.US,D,20220304,000000,62.18,65.43,62.18,64.54,383327,0
+ARVN.US,D,20220307,000000,64.94,65.15,60.795,61.23,385669,0
+ARVN.US,D,20220308,000000,60.89,65.29,59.25,64.09,403029,0
+ARVN.US,D,20220309,000000,65.44,69.7,65.19,68,470570,0
+ARVN.US,D,20220310,000000,67.32,69.74,66.68,68.57,374856,0
+ARVN.US,D,20220311,000000,69.08,71.19,67.685,68.21,396943,0
+ARVN.US,D,20220314,000000,64,65.37,58.2301,63.92,1091195,0
+ARVN.US,D,20220315,000000,63.5,63.76,58.5701,60.27,943967,0
+ARVN.US,D,20220316,000000,60.45,62.81,60.25,61.91,552229,0
+ARVN.US,D,20220317,000000,61.95,65.72,61.01,65.65,340892,0
+ARVN.US,D,20220318,000000,65.76,69.41,65,68.75,522559,0
+ARVN.US,D,20220321,000000,68.46,69.24,65.43,66.59,328948,0
+ARVN.US,D,20220322,000000,65.92,68.44,65.92,67.42,277007,0
+ARVN.US,D,20220323,000000,66.98,67.09,65.12,65.38,228063,0
+ARVN.US,D,20220324,000000,65.63,66.7,63.43,66.49,176863,0
+ARVN.US,D,20220325,000000,66.7,66.7,64.28,64.61,191230,0
+ARVN.US,D,20220328,000000,64.24,65.95,63.14,64.31,191691,0
+ARVN.US,D,20220329,000000,64.99,68.09,64.99,67.58,237821,0
+ARVN.US,D,20220330,000000,67.34,68.28,63.435,63.86,261244,0
+ARVN.US,D,20220331,000000,63.67,68.26,63.52,67.3,415563,0
+ARVN.US,D,20220401,000000,67.5,70.61,67.4,70.02,301662,0
+ARVN.US,D,20220404,000000,70.44,73.73,69.51,73.34,487529,0
+ARVN.US,D,20220405,000000,73.07,75.3899,72.67,74.24,553206,0
+ARVN.US,D,20220406,000000,72.94,73.27,69.48,70.04,551534,0
+ARVN.US,D,20220407,000000,69.57,70.72,66.84,70.16,444718,0
+ARVN.US,D,20220408,000000,70.39,71.62,65.78,66.42,442449,0
+ARVN.US,D,20220411,000000,65.54,66.29,63.42,66.27,974162,0
+ARVN.US,D,20220412,000000,67.37,69.73,65.48,65.73,342231,0
+ARVN.US,D,20220413,000000,65.84,69.34,64.64,68.48,191631,0
+ARVN.US,D,20220414,000000,68.44,68.56,64.55,66.96,283784,0
+ARVN.US,D,20220418,000000,66.43,66.43,64.13,64.87,315320,0
+ARVN.US,D,20220419,000000,64.58,67,64.18,66.46,399743,0
+ARVN.US,D,20220420,000000,67.03,67.1,63.28,66.22,205549,0
+ARVN.US,D,20220421,000000,66.98,66.98,62.75,64.13,527561,0
+ARVN.US,D,20220422,000000,64.14,64.51,61.72,62.4,445748,0
+ARVN.US,D,20220425,000000,62.42,63.33,60.6001,63.33,516382,0
+ARVN.US,D,20220426,000000,62.61,62.61,58.34,58.36,530824,0
+ARVN.US,D,20220427,000000,58.39,58.855,56.0717,57.59,756964,0
+ARVN.US,D,20220428,000000,59.56,60.03,54.465,56.24,675520,0
+ARVN.US,D,20220429,000000,55.98,57.83,54.37,54.97,464677,0
+ARVN.US,D,20220502,000000,54.53,57.68,53.69,56.06,363503,0
+ARVN.US,D,20220503,000000,55.81,57.09,53.82,55.24,364425,0
+ARVN.US,D,20220504,000000,56.01,56.01,51.15,54.63,484462,0
+ARVN.US,D,20220505,000000,54.07,54.075,47.27,49.2,843146,0
+ARVN.US,D,20220506,000000,49.59,49.59,44.96,45.68,684083,0
+ARVN.US,D,20220509,000000,40.82,41.99,37.41,38.54,2134330,0
+ARVN.US,D,20220510,000000,41.02,46.235,40.105,42.31,919267,0
+ARVN.US,D,20220511,000000,41,42.62,38.08,38.41,926276,0
+ARVN.US,D,20220512,000000,37.98,40.44,37.75,40.44,489848,0
+ARVN.US,D,20220513,000000,41.7,44.14,41.64,43.13,653393,0
+ARVN.US,D,20220516,000000,42.96,44.93,42.07,42.45,459143,0
+ARVN.US,D,20220517,000000,43.69,45.58,43.1,45.33,463725,0
+ARVN.US,D,20220518,000000,44.12,44.96,42.32,42.84,326663,0
+ARVN.US,D,20220519,000000,42.5,44.7,41.89,44.07,354282,0
+ARVN.US,D,20220520,000000,45.16,45.72,42.19,44.64,304729,0
+ARVN.US,D,20220523,000000,44.94,45.32,41.845,43.13,405596,0
+ARVN.US,D,20220524,000000,43.09,44.36,40.5,41.28,301058,0
+ARVN.US,D,20220525,000000,41,41.565,39.95,40.84,409760,0
+ARVN.US,D,20220526,000000,41.17,42.04,39.7896,41.3,412806,0
+ARVN.US,D,20220527,000000,41.32,43.3,40.65,43.19,464311,0
+ARVN.US,D,20220531,000000,42.84,43.35,41.17,41.69,479432,0
+ARVN.US,D,20220601,000000,41.9,43.2,40.42,40.95,479932,0
+ARVN.US,D,20220602,000000,40.9,42.77,40.025,42.69,320303,0
+ARVN.US,D,20220603,000000,42.49,45.63,41.93,44.25,648641,0
+ARVN.US,D,20220606,000000,45.88,45.9,42.35,42.77,557235,0
+ARVN.US,D,20220607,000000,42.37,45.765,42.37,44.83,342753,0
+ARVN.US,D,20220608,000000,44.36,46.56,44.3,44.76,290171,0
+ARVN.US,D,20220609,000000,44.21,44.555,42.9,43.03,170935,0
+ARVN.US,D,20220610,000000,41.97,42.16,39.32,40.13,386737,0
+ARVN.US,D,20220613,000000,38.69,38.93,36.54,36.97,411067,0
+ARVN.US,D,20220614,000000,37.24,38.01,34.9,36.01,450695,0
+ARVN.US,D,20220615,000000,36.9,38.71,36.19,38.28,458818,0
+ARVN.US,D,20220616,000000,37.03,37.315,35.14,36.79,353229,0
+ARVN.US,D,20220617,000000,37.51,39.895,37.46,38.35,555223,0
+ARVN.US,D,20220621,000000,38.71,40.91,38.68,38.89,324564,0
+ARVN.US,D,20220622,000000,38.39,41.26,38.39,39.49,266446,0
+ARVN.US,D,20220623,000000,39.71,42.63,39.71,42.42,381003,0
+ARVN.US,D,20220624,000000,43.08,46.22,42.34,45.8,1185043,0
+ARVN.US,D,20220627,000000,45.99,46.05,43.015,45.46,583202,0
+ARVN.US,D,20220628,000000,45.7,45.7,41.79,42.68,354933,0
+ARVN.US,D,20220629,000000,42.4,43.88,40.86,43.64,309884,0
+ARVN.US,D,20220630,000000,42.96,43.895,41.4,42.09,402670,0
+ARVN.US,D,20220701,000000,41.82,42.705,40.93,42.58,232665,0
+ARVN.US,D,20220705,000000,42.32,46.955,41.59,46.69,419862,0
+ARVN.US,D,20220706,000000,47.27,49.175,46.27,48.5,443185,0
+ARVN.US,D,20220707,000000,48.5,53.4,47.86,52.36,707278,0
+ARVN.US,D,20220708,000000,51.35,53.02,50.57,52.21,257334,0
+ARVN.US,D,20220711,000000,52.19,52.45,49.25,49.31,329678,0
+ARVN.US,D,20220712,000000,49.25,49.7,46.74,48.74,386333,0
+ARVN.US,D,20220713,000000,47.44,50.66,47.44,49.23,253227,0
+ARVN.US,D,20220714,000000,48.82,50,48.23,49.09,238028,0
+ARVN.US,D,20220715,000000,49.88,49.99,47.35,49.85,403040,0
+ARVN.US,D,20220718,000000,51.04,52.32,47.3,47.5,209491,0
+ARVN.US,D,20220719,000000,48.48,52.085,47.51,51.92,468214,0
+ARVN.US,D,20220720,000000,51.65,55.45,51.65,54.56,272837,0
+ARVN.US,D,20220721,000000,54.54,56.16,53.98,54.8,290033,0
+ARVN.US,D,20220722,000000,54.87,54.87,50.2,50.32,388967,0
+ARVN.US,D,20220725,000000,50.5,50.5022,48.84,49.79,251298,0
+ARVN.US,D,20220726,000000,49.83,51.63,48.36,51.4,204411,0
+ARVN.US,D,20220727,000000,51.88,53.49,50.72,53.03,301626,0
+ARVN.US,D,20220728,000000,53.41,53.41,51,52.87,361838,0
+ARVN.US,D,20220729,000000,52.72,53.36,51.37,53.11,533519,0
+ARVN.US,D,20220801,000000,53,53.65,50.01,50.38,417280,0
+ARVN.US,D,20220802,000000,50.33,52.62,50.33,51.37,275617,0
+ARVN.US,D,20220803,000000,52.09,54.4325,51.59,53.41,276490,0
+ARVN.US,D,20220804,000000,53.52,54.39,50.9,51.41,671576,0
+ARVN.US,D,20220805,000000,50.27,55.56,49,55.43,554599,0
+ARVN.US,D,20220808,000000,56,58.51,55.14,55.83,508425,0
+ARVN.US,D,20220809,000000,54.99,56.405,54.61,55.8,404240,0
+ARVN.US,D,20220810,000000,57.55,58.58,56.57,57.99,388014,0
+ARVN.US,D,20220811,000000,58.22,58.38,53.11,54.54,431763,0
+ARVN.US,D,20220812,000000,55.17,56.05,54.29,54.46,397500,0
+ARVN.US,D,20220815,000000,54.27,54.83,52.38,54.12,566965,0
+ARVN.US,D,20220816,000000,53.92,54.62,52.415,52.48,240570,0
+ARVN.US,D,20220817,000000,50.94,51.45,44.07,46.7,1227539,0
+ARVN.US,D,20220818,000000,46.95,47.22,43.71,46.12,703258,0
+ARVN.US,D,20220819,000000,46.13,46.4,44.21,45.64,415888,0
+ARVN.US,D,20220822,000000,44.93,45.685,43.3901,44.95,427394,0
+ARVN.US,D,20220823,000000,44.95,45.83,43.37,45.24,377543,0
+ARVN.US,D,20220824,000000,45.36,47.28,45.225,46.51,281926,0
+ARVN.US,D,20220825,000000,46.87,47.135,45.78,46.68,254495,0
+ARVN.US,D,20220826,000000,46.68,46.68,43.55,44.22,321961,0
+ARVN.US,D,20220829,000000,43.29,44.57,41.845,41.96,432473,0
+ARVN.US,D,20220830,000000,42.68,42.78,41.06,41.87,386076,0
+ARVN.US,D,20220831,000000,42.4,42.9,41.7,42.34,308138,0
+ARVN.US,D,20220901,000000,41.88,43.56,41.3,43.56,350790,0
+ARVN.US,D,20220902,000000,44.04,44.62,42.78,43.12,379670,0
+ARVN.US,D,20220906,000000,42.81,44.26,42.15,42.83,346357,0
+ARVN.US,D,20220907,000000,43.02,45.36,42.68,45.36,341024,0
+ARVN.US,D,20220908,000000,44.87,48.49,44.75,48.42,394905,0
+ARVN.US,D,20220909,000000,49.63,50.09,47.64,48.97,426356,0
+ARVN.US,D,20220912,000000,49.26,50.64,48.97,50,291482,0
+ARVN.US,D,20220913,000000,47.79,48.07,46.99,47.83,328750,0
+ARVN.US,D,20220914,000000,48.12,49.54,47.235,49.05,280503,0
+ARVN.US,D,20220915,000000,49,50.26,48.29,48.87,320539,0
+ARVN.US,D,20220916,000000,47.73,48.75,46.85,47.41,659897,0
+ARVN.US,D,20220919,000000,46.61,47.35,45.53,46.65,389922,0
+ARVN.US,D,20220920,000000,46.16,47.98,45.85,47.14,434944,0
+ARVN.US,D,20220921,000000,47.37,47.59,43.87,43.9,255618,0
+ARVN.US,D,20220922,000000,43.77,43.77,42.32,42.93,190181,0
+ARVN.US,D,20220923,000000,42.44,42.9,41.21,42.06,295434,0
+ARVN.US,D,20220926,000000,42.06,43.94,42.06,43.66,400475,0
+ARVN.US,D,20220927,000000,44.54,45.73,42.43,43.24,315403,0
+ARVN.US,D,20220928,000000,44.33,46.3,43.59,45.55,497515,0
+ARVN.US,D,20220929,000000,44.76,44.985,42.89,44.8,405051,0
+ARVN.US,D,20220930,000000,44.77,46.68,44.25,44.49,443351,0
+ARVN.US,D,20221003,000000,45.18,45.18,41.665,42.8,378602,0
+ARVN.US,D,20221004,000000,43.55,44.88,43.35,44.14,424488,0
+ARVN.US,D,20221005,000000,43.41,45,42.78,44.78,267697,0
+ARVN.US,D,20221006,000000,44.55,45.21,43.34,43.76,220637,0
+ARVN.US,D,20221007,000000,43.34,43.64,41.27,41.44,334055,0
+ARVN.US,D,20221010,000000,41.36,42.1067,38.6,38.79,340763,0
+ARVN.US,D,20221011,000000,39.16,40.6,37.61,39.51,392327,0
+ARVN.US,D,20221012,000000,39.83,41.79,38.645,41.4,290804,0
+ARVN.US,D,20221013,000000,39.91,43.165,39.2,42.86,364757,0
+ARVN.US,D,20221014,000000,43.26,43.85,41.61,42.48,300029,0
+ARVN.US,D,20221017,000000,43.67,45.035,43.16,44.77,297018,0
+ARVN.US,D,20221018,000000,45.88,47.215,45.54,46.49,330914,0
+ARVN.US,D,20221019,000000,46.08,46.435,42.745,43.08,263460,0
+ARVN.US,D,20221020,000000,43.12,44.45,41.04,41.13,346828,0
+ARVN.US,D,20221021,000000,41.47,44.14,40.69,44.01,247890,0
+ARVN.US,D,20221024,000000,44.19,44.19,41.97,42.58,210636,0
+ARVN.US,D,20221025,000000,43.34,45.405,43.25,44.15,421045,0
+ARVN.US,D,20221026,000000,44.5,52.5,44.31,49.44,1279430,0
+ARVN.US,D,20221027,000000,49.79,50.81,48.39,48.57,332816,0
+ARVN.US,D,20221028,000000,48.73,51.19,48.555,50.92,269127,0
+ARVN.US,D,20221031,000000,51.25,51.25,49.03,49.71,475639,0
+ARVN.US,D,20221101,000000,50.45,52.09,49.07,51.3,291858,0
+ARVN.US,D,20221102,000000,51.16,53.18,48.7,48.78,328552,0
+ARVN.US,D,20221103,000000,47.79,51.025,46.35,48.98,228020,0
+ARVN.US,D,20221104,000000,49.83,49.83,43.22,45.5,285082,0
+ARVN.US,D,20221107,000000,46.06,46.06,42.3,42.47,392990,0
+ARVN.US,D,20221108,000000,43.15,45.4397,41.41,44.52,567416,0
+ARVN.US,D,20221109,000000,44.35,44.35,40.62,40.77,485837,0
+ARVN.US,D,20221110,000000,43.59,45.53,42.67,45.52,453210,0
+ARVN.US,D,20221111,000000,45.06,51.31,45.06,50.06,558706,0
+ARVN.US,D,20221114,000000,49.93,53.28,48.53,52.02,512223,0
+ARVN.US,D,20221115,000000,53.55,57.61,53.55,57.24,773289,0
+ARVN.US,D,20221116,000000,56.28,57.96,54.28,54.36,874210,0
+ARVN.US,D,20221117,000000,53.32,56.04,52,53.03,596137,0
+ARVN.US,D,20221118,000000,54.62,55.18,50.94,51.31,661176,0
+ARVN.US,D,20221121,000000,51.02,51.87,41.86,43.08,1238220,0
+ARVN.US,D,20221122,000000,43.53,43.54,39.46,40.7,1490387,0
+ARVN.US,D,20221123,000000,41.39,41.4,38,39.56,709781,0
+ARVN.US,D,20221125,000000,39.3,40.35,38.62,40.34,320998,0
+ARVN.US,D,20221128,000000,40.12,40.75,37.93,38.98,597241,0
+ARVN.US,D,20221129,000000,38.83,39.9473,38.19,38.29,486088,0
+ARVN.US,D,20221130,000000,38.5,41.39,38.35,41.04,821714,0
+ARVN.US,D,20221201,000000,40.98,41.29,39.72,39.75,286070,0
+ARVN.US,D,20221202,000000,39.03,42.52,38.27,41.39,468531,0
+ARVN.US,D,20221205,000000,41.17,41.55,38.5714,39.51,435129,0
+ARVN.US,D,20221206,000000,39.4,39.575,36,36.75,448215,0
+ARVN.US,D,20221207,000000,36.65,37.39,36.05,37.01,202620,0
+ARVN.US,D,20221208,000000,38,38.58,36.06,37.18,347549,0
+ARVN.US,D,20221209,000000,37,37.37,36.45,36.54,246230,0
+ARVN.US,D,20221212,000000,37.41,37.41,35.88,36.85,335495,0
+ARVN.US,D,20221213,000000,39.31,39.31,36.44,37.6,384816,0
+ARVN.US,D,20221214,000000,37.76,39.05,37,37.64,326929,0
+ARVN.US,D,20221215,000000,36.82,37.5,35.98,37.15,674191,0
+ARVN.US,D,20221216,000000,36.12,37.555,34.595,36.04,691872,0
+ARVN.US,D,20221219,000000,36.25,36.25,33.705,34.31,515783,0
+ARVN.US,D,20221220,000000,33.8,34.93,33.8,34.52,526666,0
+ARVN.US,D,20221221,000000,34.8,35.26,33.32,33.75,530111,0
+ARVN.US,D,20221222,000000,33.17,33.625,31.88,33.17,522951,0
+ARVN.US,D,20221223,000000,33.27,34.27,31.945,32.7,337849,0
+ARVN.US,D,20221227,000000,32.8,33.22,31.54,32.47,472838,0
+ARVN.US,D,20221228,000000,32.35,33.39,32.18,32.92,454577,0
+ARVN.US,D,20221229,000000,33.56,35.28,32.2137,34.42,339004,0
+ARVN.US,D,20221230,000000,34.09,34.76,33.055,34.21,537428,0
+ARVN.US,D,20230103,000000,33.955,34.65,32.71,33.36,465553,0
+ARVN.US,D,20230104,000000,34.01,35.87,33.43,35.77,368631,0
+ARVN.US,D,20230105,000000,35.33,35.48,34.34,34.94,194280,0
+ARVN.US,D,20230106,000000,35.2,35.2,33.52,34.05,242307,0
+ARVN.US,D,20230109,000000,31.58,31.65,27.005,28.58,2182004,0
+ARVN.US,D,20230110,000000,28.43,31.7,27.96,31.51,1398219,0
+ARVN.US,D,20230111,000000,32,32.37,30,30.34,685633,0
+ARVN.US,D,20230112,000000,29.02,31.05,28.14,30.86,525054,0
+ARVN.US,D,20230113,000000,30.78,33.54,30.6,33.5,1590481,0
+ARVN.US,D,20230117,000000,33.52,34.34,31.71,32.76,588291,0
+ARVN.US,D,20230118,000000,32.91,34.87,32.46,33.73,937537,0
+ARVN.US,D,20230119,000000,33.42,34.295,32.4,33.67,456284,0
+ARVN.US,D,20230120,000000,34.24,34.48,33.15,33.53,400029,0
+ARVN.US,D,20230123,000000,33.47,33.47,32.57,32.69,316822,0
+ARVN.US,D,20230124,000000,32.54,32.77,31.82,32.1,271129,0
+ARVN.US,D,20230125,000000,31.84,32.7,31.04,32.36,236348,0
+ARVN.US,D,20230126,000000,32.56,32.81,30.63,31.24,337838,0
+ARVN.US,D,20230127,000000,30.97,32.2399,30.5,31.76,260804,0
+ARVN.US,D,20230130,000000,31.47,31.81,30.09,30.92,401184,0
+ARVN.US,D,20230131,000000,31,33.21,31,32.77,460220,0
+ARVN.US,D,20230201,000000,32.79,33.55,31.74,33.47,401894,0
+ARVN.US,D,20230202,000000,34.09,36.78,33.79,36.27,589347,0
+ARVN.US,D,20230203,000000,35.52,36.55,34.955,35.1,480063,0
+ARVN.US,D,20230206,000000,34.79,35.72,33.69,35.4,463681,0
+ARVN.US,D,20230207,000000,35.46,37.54,34.97,37.26,389538,0
+ARVN.US,D,20230208,000000,37,37.95,35.81,36.15,523109,0
+ARVN.US,D,20230209,000000,36.52,36.84,33.935,34.46,362248,0
+ARVN.US,D,20230210,000000,34,34.38,33.14,33.86,291492,0
+ARVN.US,D,20230213,000000,33.86,34.315,33.1,34.14,238052,0
+ARVN.US,D,20230214,000000,33.97,36.2,33.18,33.75,662983,0
+ARVN.US,D,20230215,000000,33.47,35.05,32.81,34,500300,0
+ARVN.US,D,20230216,000000,33.76,34.53,32.395,34,408303,0
+ARVN.US,D,20230217,000000,34.12,35.645,33.81,35.34,296293,0
+ARVN.US,D,20230221,000000,34.64,34.86,32.8,33.21,418844,0
+ARVN.US,D,20230222,000000,33.18,34.585,33.18,34.37,251737,0
+ARVN.US,D,20230223,000000,35.07,35.07,32.05,32.94,721901,0
+ARVN.US,D,20230224,000000,32.1,32.51,31.285,31.98,439488,0
+ARVN.US,D,20230227,000000,32.43,32.43,30.17,30.57,474252,0
+ARVN.US,D,20230228,000000,30.72,32.365,30.43,30.65,623418,0
+ARVN.US,D,20230301,000000,30.8,31.2,30.01,30.55,332676,0
+ARVN.US,D,20230302,000000,30.11,30.715,29.27,30.4,295057,0
+ARVN.US,D,20230303,000000,30.63,31.69,30.05,31.39,291192,0
+ARVN.US,D,20230306,000000,31.39,31.39,30.53,30.91,397975,0
+ARVN.US,D,20230307,000000,30.86,31.135,29.96,30.26,534463,0
+ARVN.US,D,20230308,000000,30.32,30.66,29.44,30.27,418259,0
+ARVN.US,D,20230309,000000,30.37,30.465,28.61,28.75,480297,0
+ARVN.US,D,20230310,000000,28.59,28.83,26.68,27.03,610893,0
+ARVN.US,D,20230313,000000,26.57,28.64,26.57,28.59,496559,0
+ARVN.US,D,20230314,000000,29.45,29.63,28.53,28.87,456467,0
+ARVN.US,D,20230315,000000,28.13,29.81,28.08,29.54,346368,0
+ARVN.US,D,20230316,000000,29.21,30.05,28.42,29.78,373386,0
+ARVN.US,D,20230317,000000,29.88,30.47,29.495,29.95,677246,0
+ARVN.US,D,20230320,000000,30.3,30.53,29.05,30.48,286823,0
+ARVN.US,D,20230321,000000,30.87,30.87,28.875,29.15,306575,0
+ARVN.US,D,20230322,000000,29.03,29.66,27.62,27.68,368424,0
+ARVN.US,D,20230323,000000,27.92,28.49,26.17,26.34,774154,0
+ARVN.US,D,20230324,000000,26.17,26.51,25.35,26.45,577863,0
+ARVN.US,D,20230327,000000,26.88,27.13,26.08,26.6,358980,0
+ARVN.US,D,20230328,000000,26.41,26.86,25.93,26.15,347501,0
+ARVN.US,D,20230329,000000,26.6,27.98,26.205,27.87,471745,0
+ARVN.US,D,20230330,000000,28.14,28.583,26.76,26.81,551948,0
+ARVN.US,D,20230331,000000,26.97,27.79,26.505,27.32,554494,0
+ARVN.US,D,20230403,000000,27.27,28.54,27.13,28.51,362299,0
+ARVN.US,D,20230404,000000,28.53,28.53,27.59,28.34,349011,0
+ARVN.US,D,20230405,000000,28.25,29.06,28.08,28.46,429611,0
+ARVN.US,D,20230406,000000,28.56,28.7,27.64,27.86,325827,0
+ARVN.US,D,20230410,000000,27.63,27.9275,27.15,27.65,369219,0
+ARVN.US,D,20230411,000000,27.71,27.82,25.77,26.68,670395,0
+ARVN.US,D,20230412,000000,27.29,27.62,26.09,26.21,434165,0
+ARVN.US,D,20230413,000000,26.37,28.545,26.3,28.21,883600,0
+ARVN.US,D,20230414,000000,28.21,28.215,26.43,26.86,450752,0
+ARVN.US,D,20230417,000000,27.15,28.755,27.115,28.15,428651,0
+ARVN.US,D,20230418,000000,28.34,28.4,26.96,27.26,556084,0
+ARVN.US,D,20230419,000000,26.92,28.16,26.65,27.7,465946,0
+ARVN.US,D,20230420,000000,27.21,27.64,26.89,27.05,360289,0
+ARVN.US,D,20230421,000000,27.28,28.585,26.8701,28.54,383048,0
+ARVN.US,D,20230424,000000,28.54,28.7,27.06,27.31,213698,0
+ARVN.US,D,20230425,000000,27.33,27.54,26.74,27.02,489551,0
+ARVN.US,D,20230426,000000,27.01,27.6,26.78,27.13,401086,0
+ARVN.US,D,20230427,000000,27.1,27.32,25.1,25.31,438076,0
+ARVN.US,D,20230428,000000,25.22,26.78,24.75,26.21,423911,0
+ARVN.US,D,20230501,000000,26.27,27.71,26.125,27.04,470051,0
+ARVN.US,D,20230502,000000,26.82,26.87,24.9,24.96,374974,0
+ARVN.US,D,20230503,000000,24.96,25.59,24.37,24.61,520560,0
+ARVN.US,D,20230504,000000,24.41,24.775,22.1,23.51,636770,0
+ARVN.US,D,20230505,000000,23.99,25.405,23.6,25.3,717078,0
+ARVN.US,D,20230508,000000,25.77,27.1,24.57,24.67,481414,0
+ARVN.US,D,20230509,000000,24.38,25.105,24.05,24.21,248235,0
+ARVN.US,D,20230510,000000,24.54,24.96,23.8,24.21,371510,0
+ARVN.US,D,20230511,000000,24.05,24.05,22.64,22.9,325596,0
+ARVN.US,D,20230512,000000,22.95,23.385,22.37,23.18,386047,0
+ARVN.US,D,20230515,000000,23.29,24.38,23.105,23.8,336948,0
+ARVN.US,D,20230516,000000,23.37,23.51,22.11,23.32,456497,0
+ARVN.US,D,20230517,000000,23.38,23.445,22.52,23.2,377888,0
+ARVN.US,D,20230518,000000,23.16,23.29,22,22.47,272361,0
+ARVN.US,D,20230519,000000,22.72,23.11,22.16,22.2,353056,0
+ARVN.US,D,20230522,000000,22.29,24.31,22.08,24.14,508005,0
+ARVN.US,D,20230523,000000,24.13,24.51,23.615,23.77,378005,0
+ARVN.US,D,20230524,000000,23.53,24.03,23.07,24,507421,0
+ARVN.US,D,20230525,000000,23.97,24.1,22.5,22.78,288056,0
+ARVN.US,D,20230526,000000,22.81,23.23,22.56,22.79,212347,0
+ARVN.US,D,20230530,000000,22.83,23.375,21.76,21.9,289116,0
+ARVN.US,D,20230531,000000,21.84,22.72,21.21,21.83,464237,0
+ARVN.US,D,20230601,000000,21.82,22.265,21.43,21.73,313676,0
+ARVN.US,D,20230602,000000,22.11,23.255,21.9,23.23,361899,0
+ARVN.US,D,20230605,000000,23.08,23.67,22.85,23.15,284641,0
+ARVN.US,D,20230606,000000,23.12,23.85,22.56,23.54,289875,0
+ARVN.US,D,20230607,000000,23.49,24.4499,23.11,24.01,406588,0
+ARVN.US,D,20230608,000000,24,25.3,22.49,24.25,807891,0
+ARVN.US,D,20230609,000000,24.7,25.76,23.95,24.5,416192,0
+ARVN.US,D,20230612,000000,24.66,29.4,24.445,28.78,1415041,0
+ARVN.US,D,20230613,000000,28.85,32.2,28.27,31.43,1441569,0
+ARVN.US,D,20230614,000000,31.48,32.095,29.28,29.4,589254,0
+ARVN.US,D,20230615,000000,29.04,30.67,28.38,30.33,467065,0
+ARVN.US,D,20230616,000000,30.8,30.8,28.83,29.22,695970,0
+ARVN.US,D,20230620,000000,29,29.78,28.295,29.29,604213,0
+ARVN.US,D,20230621,000000,28.97,29.07,26.82,27.3,466728,0
+ARVN.US,D,20230622,000000,27.14,27.327,26.65,26.79,380580,0
+ARVN.US,D,20230623,000000,26.35,26.49,25.18,25.47,584911,0
+ARVN.US,D,20230626,000000,25.87,26.22,25.4,25.93,328871,0
+ARVN.US,D,20230627,000000,26.17,27.41,25.47,27.01,374447,0
+ARVN.US,D,20230628,000000,26.99,27.7,26.54,26.97,306180,0
+ARVN.US,D,20230629,000000,27.18,27.18,25.72,26.12,577599,0
+ARVN.US,D,20230630,000000,26.47,26.5575,24.78,24.82,486891,0
+ARVN.US,D,20230703,000000,24.65,25.495,24.55,25.18,185702,0
+ARVN.US,D,20230705,000000,24.87,25.35,24.4,24.73,483772,0
+ARVN.US,D,20230706,000000,24.22,24.22,23.15,23.26,356405,0
+ARVN.US,D,20230707,000000,23.41,23.83,22.71,22.8,377340,0
+ARVN.US,D,20230710,000000,22.77,23.345,22.63,22.89,389094,0
+ARVN.US,D,20230711,000000,23,23.435,22.615,22.93,390414,0
+ARVN.US,D,20230712,000000,23.63,24.39,23.17,24.07,417177,0
+ARVN.US,D,20230713,000000,24.21,24.725,23.7853,24.63,424578,0
+ARVN.US,D,20230714,000000,24.74,24.74,24.11,24.16,268663,0
+ARVN.US,D,20230717,000000,24.19,24.99,24,24.6,298536,0
+ARVN.US,D,20230718,000000,24.57,24.84,24.18,24.26,262499,0
+ARVN.US,D,20230719,000000,24.44,25.03,24.44,24.61,202826,0
+ARVN.US,D,20230720,000000,24.49,24.53,23.11,23.29,329120,0
+ARVN.US,D,20230721,000000,23.56,23.96,23.18,23.92,220511,0
+ARVN.US,D,20230724,000000,24.03,24.06,23.26,23.64,215083,0
+ARVN.US,D,20230725,000000,23.63,23.83,22.91,22.98,256394,0
+ARVN.US,D,20230726,000000,22.9,23.01,22.25,22.28,202979,0
+ARVN.US,D,20230727,000000,22.47,22.47,21.68,21.92,322265,0
+ARVN.US,D,20230728,000000,22.36,22.525,21.84,22.42,565954,0
+ARVN.US,D,20230731,000000,22.42,25.23,22.42,24.72,475135,0
+ARVN.US,D,20230801,000000,24.54,25.11,24.04,24.86,354728,0
+ARVN.US,D,20230802,000000,24.41,24.905,24.0501,24.35,296706,0
+ARVN.US,D,20230803,000000,24.13,24.625,23.5,23.72,372593,0
+ARVN.US,D,20230804,000000,23.81,24.41,23.21,24.02,409632,0
+ARVN.US,D,20230807,000000,24.02,24.23,22.7847,23.34,270528,0
+ARVN.US,D,20230808,000000,24.08,24.39,22.45,24.3,419235,0
+ARVN.US,D,20230809,000000,24.23,24.935,23.51,23.84,762876,0
+ARVN.US,D,20230810,000000,23.85,25.37,23.85,24.75,431945,0
+ARVN.US,D,20230811,000000,24.55,25.34,24.01,24.92,260425,0
+ARVN.US,D,20230814,000000,24.53,25.11,24,25.1,210825,0
+ARVN.US,D,20230815,000000,24.93,24.965,24.295,24.62,253489,0
+ARVN.US,D,20230816,000000,24.59,24.76,24.16,24.28,334421,0
+ARVN.US,D,20230817,000000,24.35,25.88,24.1779,25.67,401642,0
+ARVN.US,D,20230818,000000,25.01,27,25.01,26.9,353046,0
+ARVN.US,D,20230821,000000,26.74,27.42,26.46,26.66,271610,0
+ARVN.US,D,20230822,000000,26.66,26.66,25.585,26.33,413159,0
+ARVN.US,D,20230823,000000,26.54,26.97,26.14,26.22,300132,0
+ARVN.US,D,20230824,000000,26.21,26.3,25.42,25.64,206321,0
+ARVN.US,D,20230825,000000,25.69,27.14,24.85,26.99,1953391,0
+ARVN.US,D,20230828,000000,27.19,27.68,26.5,26.58,363170,0
+ARVN.US,D,20230829,000000,26.51,27.25,26.47,26.48,233603,0
+ARVN.US,D,20230830,000000,26.36,27.27,26.25,27.24,268242,0
+ARVN.US,D,20230831,000000,27.26,28.68,27.13,28.21,369197,0
+ARVN.US,D,20230901,000000,28.5,28.99,27.69,27.85,276890,0
+ARVN.US,D,20230905,000000,27.64,28.29,27.44,27.46,273275,0
+ARVN.US,D,20230906,000000,27.46,27.53,26.18,26.62,201346,0
+ARVN.US,D,20230907,000000,26.47,26.51,25.93,26.32,205202,0
+ARVN.US,D,20230908,000000,26.48,27.7,25.96,27.62,261505,0
+ARVN.US,D,20230911,000000,27.76,28.21,27.54,27.86,163460,0
+ARVN.US,D,20230912,000000,27.81,27.81,25.66,26.36,280501,0
+ARVN.US,D,20230913,000000,26.6,26.89,26.34,26.73,258144,0
+ARVN.US,D,20230914,000000,26.91,27.19,25.2112,25.26,249879,0
+ARVN.US,D,20230915,000000,25.34,25.34,23.89,24.4,934999,0
+ARVN.US,D,20230918,000000,24.24,24.93,23.965,24.32,386986,0
+ARVN.US,D,20230919,000000,24.28,24.7499,24,24.53,258920,0
+ARVN.US,D,20230920,000000,24.8,24.8,23.78,24.23,274506,0
+ARVN.US,D,20230921,000000,23.92,24.1,22.96,23.1,260137,0
+ARVN.US,D,20230922,000000,23.24,23.48,22.44,22.72,502853,0
+ARVN.US,D,20230925,000000,22.54,22.54,21.22,21.22,514032,0
+ARVN.US,D,20230926,000000,21.23,21.7733,20.77,20.86,479138,0
+ARVN.US,D,20230927,000000,20.89,21.3,20.38,20.4,329866,0
+ARVN.US,D,20230928,000000,20.33,20.72,19.565,19.79,401270,0
+ARVN.US,D,20230929,000000,20.1,20.15,19.14,19.64,471929,0
+ARVN.US,D,20231002,000000,19.47,19.62,18.58,18.84,283299,0
+ARVN.US,D,20231003,000000,18.74,19.19,18.52,18.93,468306,0
+ARVN.US,D,20231004,000000,19.12,19.12,17.75,18.08,370474,0
+ARVN.US,D,20231005,000000,18,19.01,18,18.62,980083,0
+ARVN.US,D,20231006,000000,18.47,19.1,18.28,19.09,427794,0
+ARVN.US,D,20231009,000000,18.9,19.5796,18.53,19.12,285211,0
+ARVN.US,D,20231010,000000,19.03,20.1,19.03,19.69,474834,0
+ARVN.US,D,20231011,000000,19.71,19.8,18.9,19.32,253025,0
+ARVN.US,D,20231012,000000,19.3,19.3,16.95,16.97,372493,0
+ARVN.US,D,20231013,000000,17.01,17.19,16.5,16.84,314561,0
+ARVN.US,D,20231016,000000,16.8,17.31,16.5,16.78,337850,0
+ARVN.US,D,20231017,000000,16.5,17.24,16.36,16.46,332187,0
+ARVN.US,D,20231018,000000,16.3,16.42,15.26,15.38,308330,0
+ARVN.US,D,20231019,000000,15.37,15.73,15.14,15.28,385187,0
+ARVN.US,D,20231020,000000,15.26,15.29,14.7,14.83,419562,0
+ARVN.US,D,20231023,000000,15.72,15.98,14.33,14.55,934964,0
+ARVN.US,D,20231024,000000,14.71,15.65,14.56,14.76,650352,0
+ARVN.US,D,20231025,000000,14.53,15.14,14.38,14.43,481463,0
+ARVN.US,D,20231026,000000,14.39,14.64,13.94,14.31,375234,0
+ARVN.US,D,20231027,000000,14.34,14.995,13.57,14.19,600692,0
+ARVN.US,D,20231030,000000,14.47,15.15,14.26,15.08,878017,0
+ARVN.US,D,20231031,000000,15.02,16.37,14.92,16.12,1080509,0
+ARVN.US,D,20231101,000000,16.02,16.06,15.09,15.98,839689,0
+ARVN.US,D,20231102,000000,16.27,16.59,16.14,16.21,281188,0
+ARVN.US,D,20231103,000000,16.72,17.88,16.72,17.52,484248,0
+ARVN.US,D,20231106,000000,17.52,17.52,16.8,16.93,459139,0
+ARVN.US,D,20231107,000000,17.1,17.819,16.87,17.79,718028,0
+ARVN.US,D,20231108,000000,17.78,18.27,16.01,16.51,927110,0
+ARVN.US,D,20231109,000000,16.83,16.83,15,15.16,386513,0
+ARVN.US,D,20231110,000000,15.19,15.19,14.0244,14.99,499513,0
+ARVN.US,D,20231113,000000,14.81,16.8,14.64,16.59,864064,0
+ARVN.US,D,20231114,000000,17.43,19.98,17.12,19.78,1138004,0
+ARVN.US,D,20231115,000000,19.78,20.88,19.78,20.3,859379,0
+ARVN.US,D,20231116,000000,20.25,21.24,19.31,20.8,629619,0
+ARVN.US,D,20231117,000000,21,21.49,20.5954,20.92,544753,0
+ARVN.US,D,20231120,000000,22.24,22.38,20.51,21.77,733263,0
+ARVN.US,D,20231121,000000,21.35,21.72,20.28,20.8,638680,0
+ARVN.US,D,20231122,000000,21.46,21.875,20.99,21.41,420505,0
+ARVN.US,D,20231124,000000,21.58,22.12,21.58,21.87,147080,0
+ARVN.US,D,20231127,000000,22.42,25.095,22.17,24.11,1121019,0
+ARVN.US,D,20231128,000000,24.33,24.62,23.1,24.42,746939,0
+ARVN.US,D,20231129,000000,24.84,25.85,24.52,24.99,612258,0
+ARVN.US,D,20231130,000000,24.26,24.54,21.7,21.97,1391545,0
+ARVN.US,D,20231201,000000,22.12,23.62,21.67,23.6,820640,0
+ARVN.US,D,20231204,000000,23.6,25.06,23.59,24.1,574209,0
+ARVN.US,D,20231205,000000,23.91,24.29,22.34,23.17,1883090,0
+ARVN.US,D,20231206,000000,24.41,30.99,24.11,30.3,2863245,0
+ARVN.US,D,20231207,000000,30.4,32.78,29.685,32.69,1570269,0
+ARVN.US,D,20231208,000000,33.05,36.94,32.869,34.16,3056057,0
+ARVN.US,D,20231211,000000,34.18,34.58,32.26,33.8,965897,0
+ARVN.US,D,20231212,000000,34.08,34.28,32.37,32.45,1039284,0
+ARVN.US,D,20231213,000000,32.54,34.39,31.72,33.97,1347278,0
+ARVN.US,D,20231214,000000,35.78,36.33,34.66,35.68,1174606,0
+ARVN.US,D,20231215,000000,35.9,38,35.655,36.64,1517497,0
+ARVN.US,D,20231218,000000,36.38,36.55,35.37,35.43,924450,0
+ARVN.US,D,20231219,000000,37.93,37.97,35.5,37.87,1466217,0
+ARVN.US,D,20231220,000000,37.91,38.06,36.41,36.45,1019119,0
+ARVN.US,D,20231221,000000,37.44,37.97,36.8,37.66,796310,0
+ARVN.US,D,20231222,000000,37.93,39.9,37.6025,39.64,612513,0
+ARVN.US,D,20231226,000000,40,41.62,40,41.09,532192,0
+ARVN.US,D,20231227,000000,41.65,42.38,40.82,42.33,404779,0
+ARVN.US,D,20231228,000000,42.16,42.84,41.42,41.99,645526,0
+ARVN.US,D,20231229,000000,41.76,42.655,41.06,41.16,597535,0
+ARVN.US,D,20240102,000000,40.76,42.8325,39.25,41.5,481302,0
+ARVN.US,D,20240103,000000,40.97,42.08,40.205,41.21,537396,0
+ARVN.US,D,20240104,000000,41.24,41.79,40.6,41.42,540716,0
+ARVN.US,D,20240105,000000,40.95,41.49,39.58,40.57,499504,0
+ARVN.US,D,20240108,000000,40.48,41.2,38.65,40.89,754024,0
+ARVN.US,D,20240109,000000,40.24,40.855,38.96,39.36,596618,0
+ARVN.US,D,20240110,000000,39.23,39.51,38.11,38.77,687426,0
+ARVN.US,D,20240111,000000,38.16,38.67,37.59,37.94,876984,0
+ARVN.US,D,20240112,000000,38.68,39.75,38.01,38.72,383364,0
+ARVN.US,D,20240116,000000,37.76,38.42,35.985,38.1,620594,0
+ARVN.US,D,20240117,000000,37.21,37.65,36.13,36.38,607067,0
+ARVN.US,D,20240118,000000,36.48,36.48,35.415,36.38,653090,0
+ARVN.US,D,20240119,000000,36.92,37.0928,35.51,36.42,456072,0
+ARVN.US,D,20240122,000000,36.8,37.73,35.85,36.55,424179,0
+ARVN.US,D,20240123,000000,37.22,37.6,36.11,36.38,348103,0
+ARVN.US,D,20240124,000000,37.39,38,35.802,36.73,485328,0
+ARVN.US,D,20240125,000000,37.25,39.5899,37.03,37.77,712117,0
+ARVN.US,D,20240126,000000,38.13,38.7,36.4696,36.83,413282,0
+ARVN.US,D,20240129,000000,36.93,39.805,36.53,39.54,428298,0
+ARVN.US,D,20240130,000000,39.36,39.67,38.515,39.47,584432,0
+ARVN.US,D,20240131,000000,39.49,43.16,39.265,41.5,938106,0
+ARVN.US,D,20240201,000000,43.46,46.82,42.62,45.65,1641206,0
+ARVN.US,D,20240202,000000,45.14,46.63,42.62,45.97,901648,0
+ARVN.US,D,20240205,000000,45.24,47.22,44.65,46.3,648712,0
+ARVN.US,D,20240206,000000,46.72,49.08,46.575,49.01,949091,0
+ARVN.US,D,20240207,000000,48.99,49.5,47.31,47.48,773444,0
+ARVN.US,D,20240208,000000,47.81,49.69,47.46,48.28,1057794,0
+ARVN.US,D,20240209,000000,49.4,52.05,48.75,49.89,1238921,0
+ARVN.US,D,20240212,000000,49.81,52,49.69,51.18,722393,0
+ARVN.US,D,20240213,000000,48.8,49.87,47.2064,47.77,819887,0
+ARVN.US,D,20240214,000000,47.25,49.9,46.35,49.37,675134,0
+ARVN.US,D,20240215,000000,50.44,52.8119,49.59,51.93,752860,0
+ARVN.US,D,20240216,000000,51.215,53.08,50.73,52.31,505284,0
+ARVN.US,D,20240220,000000,51.5,51.99,49.28,50.6,788352,0
+ARVN.US,D,20240221,000000,48.79,50.0499,46.68,47.7,1100481,0
+ARVN.US,D,20240222,000000,49.21,49.6,46.15,46.51,1096370,0
+ARVN.US,D,20240223,000000,47,47.63,45.78,47,956497,0
+ARVN.US,D,20240226,000000,46.77,48.83,46.665,48.79,688805,0
+ARVN.US,D,20240227,000000,48.79,49.4,45.92,48.01,1336339,0
+ARVN.US,D,20240228,000000,47.55,48.0718,45.65,45.94,893886,0
+ARVN.US,D,20240229,000000,47.46,48.19,45.89,45.98,1091273,0
+ARVN.US,D,20240301,000000,46.9,51.51,46.505,47.3,1019565,0
+ARVN.US,D,20240304,000000,48.05,48.05,46.09,46.47,756253,0
+ARVN.US,D,20240305,000000,45.75,47.925,45.48,46.71,427390,0
+ARVN.US,D,20240306,000000,47.57,47.88,45.6,45.99,719112,0
+ARVN.US,D,20240307,000000,46.22,49.26,45.8,47.67,689838,0
+ARVN.US,D,20240308,000000,48.69,49.76,46.53,47.04,393537,0
+ARVN.US,D,20240311,000000,46.07,47.24,45.36,45.5,455858,0
+ARVN.US,D,20240312,000000,45.28,46.62,45.0059,45.48,611138,0
+ARVN.US,D,20240313,000000,45.08,46.51,44.78,46.48,774173,0
+ARVN.US,D,20240314,000000,46.23,46.23,43.74,44.72,994052,0
+ARVN.US,D,20240315,000000,44.47,45.77,44.22,44.85,2246494,0
+ARVN.US,D,20240318,000000,44.56,45.03,42.4,42.6,864319,0
+ARVN.US,D,20240319,000000,41.23,43.12,41.01,42.56,1988093,0
+ARVN.US,D,20240320,000000,42.43,44.22,41.16,44.16,811783,0
+ARVN.US,D,20240321,000000,44.75,44.85,42.615,43.35,499341,0
+ARVN.US,D,20240322,000000,42.93,43.07,41.78,41.9,448507,0
+ARVN.US,D,20240325,000000,42.11,42.26,40.54,40.67,383361,0
+ARVN.US,D,20240326,000000,41.6,41.84,40.58,41,424719,0
+ARVN.US,D,20240327,000000,41.5,41.55,40.34,41.33,341404,0
+ARVN.US,D,20240328,000000,41.71,41.98,40.84,41.28,524358,0
+ARVN.US,D,20240401,000000,41.34,41.34,39.97,40.4,342548,0
+ARVN.US,D,20240402,000000,39.35,40.16,38.67,39.04,615679,0
+ARVN.US,D,20240403,000000,38.56,39.58,38.415,38.59,423517,0
+ARVN.US,D,20240404,000000,39.31,39.4,37.675,37.9,797031,0
+ARVN.US,D,20240405,000000,37.74,38.17,37.14,37.44,413013,0
+ARVN.US,D,20240408,000000,37.83,37.98,37.225,37.65,288044,0
+ARVN.US,D,20240409,000000,37.91,38.97,37.52,38.08,426138,0
+ARVN.US,D,20240410,000000,36.53,36.865,35.78,36.73,438235,0
+ARVN.US,D,20240411,000000,39.12,39.34,37.02,37.26,1056897,0
+ARVN.US,D,20240412,000000,36.89,38.56,35.53,36.29,860327,0
+ARVN.US,D,20240415,000000,36.78,37,34.09,34.72,649646,0
+ARVN.US,D,20240416,000000,34.24,34.545,33.41,33.44,497447,0
+ARVN.US,D,20240417,000000,33.73,33.9058,32.8,33.45,516210,0
+ARVN.US,D,20240418,000000,33.42,34.46,32.6101,34.29,803276,0
+ARVN.US,D,20240419,000000,34.09,34.81,33.63,34.78,944327,0
+ARVN.US,D,20240422,000000,34.8,35.865,34.52,34.9,848812,0
+ARVN.US,D,20240423,000000,34.86,35.58,33.872,34,632918,0
+ARVN.US,D,20240424,000000,33.82,33.83,32.51,32.54,569357,0
+ARVN.US,D,20240425,000000,32,32.13,30.91,31.6,636373,0
+ARVN.US,D,20240426,000000,31.73,32.72,31.04,32.37,778717,0
+ARVN.US,D,20240429,000000,32.23,32.62,31.46,31.9,846689,0
+ARVN.US,D,20240430,000000,31.5,32.175,31.15,31.77,1206645,0
+ARVN.US,D,20240501,000000,31.85,33.205,31.34,32.48,686049,0
+ARVN.US,D,20240502,000000,33.12,33.145,31.68,32.43,621876,0
+ARVN.US,D,20240503,000000,33.8,33.965,32.65,32.82,415374,0
+ARVN.US,D,20240506,000000,32.99,33.45,31.69,32.26,457247,0
+ARVN.US,D,20240507,000000,32.39,34.77,31.9,34.33,863667,0
+ARVN.US,D,20240508,000000,33.55,34.095,32.24,32.37,688337,0
+ARVN.US,D,20240509,000000,32.59,33.23,31.893,31.95,426276,0
+ARVN.US,D,20240510,000000,31.85,32.42,31.25,31.44,567921,0
+ARVN.US,D,20240513,000000,31.82,32.4108,31.34,31.57,503101,0
+ARVN.US,D,20240514,000000,32.14,32.72,31.24,31.36,345648,0
+ARVN.US,D,20240515,000000,32.13,33.88,31.98,32.33,697291,0
+ARVN.US,D,20240516,000000,33.88,34.67,32.06,32.11,1340056,0
+ARVN.US,D,20240517,000000,31.97,33.08,31.4,32.68,537147,0
+ARVN.US,D,20240520,000000,32.73,33.61,31.86,33.26,580817,0
+ARVN.US,D,20240521,000000,32.79,34.86,32.79,34.65,750667,0
+ARVN.US,D,20240522,000000,34.39,37.38,34.39,35.95,1706634,0
+ARVN.US,D,20240523,000000,35.96,36.155,34.21,35.23,886962,0
+ARVN.US,D,20240524,000000,35.31,35.765,34.711,35.23,480978,0
+ARVN.US,D,20240528,000000,35.75,36.1974,34.5,35.25,609953,0
+ARVN.US,D,20240529,000000,34.57,35.34,33.88,33.9,409421,0
+ARVN.US,D,20240530,000000,34.11,34.34,31.5,32.24,631371,0
+ARVN.US,D,20240531,000000,32.57,33.62,32.35,33.14,1002064,0
+ARVN.US,D,20240603,000000,33.41,33.762,27.8,27.89,1716242,0
+ARVN.US,D,20240604,000000,27.79,29.24,27.595,29.12,1113963,0
+ARVN.US,D,20240605,000000,29.45,30.12,27.51,27.93,1593496,0
+ARVN.US,D,20240606,000000,27.86,28.37,27.53,27.7,755205,0
+ARVN.US,D,20240607,000000,27.13,27.71,26.21,26.69,544156,0
+ARVN.US,D,20240610,000000,26.44,27.09,26.04,26.99,581668,0
+ARVN.US,D,20240611,000000,26.76,27.1,26,26.29,575178,0
+ARVN.US,D,20240612,000000,27.47,28.05,26.32,26.49,722147,0
+ARVN.US,D,20240613,000000,26.41,26.84,25.65,26.45,787969,0
+ARVN.US,D,20240614,000000,26.06,27.055,25.075,25.67,745024,0
+ARVN.US,D,20240617,000000,25.51,25.6,24.49,24.94,744893,0
+ARVN.US,D,20240618,000000,24.79,25.23,24.59,24.82,653623,0
+ARVN.US,D,20240620,000000,24.51,25.35,24.01,25.3,790497,0
+ARVN.US,D,20240621,000000,25.54,26.23,24.945,25.22,1804782,0
+ARVN.US,D,20240624,000000,25.25,25.59,24.64,24.97,542002,0
+ARVN.US,D,20240625,000000,24.98,24.985,23.7301,24.46,1178529,0
+ARVN.US,D,20240626,000000,24.42,26.58,24.35,25.87,1090622,0
+ARVN.US,D,20240627,000000,25.83,26.1,25.08,25.85,1081702,0
+ARVN.US,D,20240628,000000,25.77,26.74,25.5,26.62,4058951,0
+ARVN.US,D,20240701,000000,26.62,26.805,25.841,25.98,765898,0
+ARVN.US,D,20240702,000000,25.89,26.04,24.62,24.85,416487,0
+ARVN.US,D,20240703,000000,24.87,25.15,23.75,23.9,332326,0
+ARVN.US,D,20240705,000000,23.85,25.12,23.39,24.83,396577,0
+ARVN.US,D,20240708,000000,25.19,25.8,24.78,25.68,951195,0
+ARVN.US,D,20240709,000000,25.83,26.91,25.7594,26.7,499634,0
+ARVN.US,D,20240710,000000,26.83,27.3938,25.835,26.25,628626,0
+ARVN.US,D,20240711,000000,26.91,29.14,26.52,28.62,1420240,0
+ARVN.US,D,20240712,000000,29.11,30.27,28.43,28.87,812910,0
+ARVN.US,D,20240715,000000,29.01,30.67,28.64,29.97,838038,0
+ARVN.US,D,20240716,000000,30.39,34.11,30.31,32.73,1846270,0
+ARVN.US,D,20240717,000000,33.49,33.49,31.03,31.19,1217097,0
+ARVN.US,D,20240718,000000,30.85,31.28,28.86,28.89,611588,0
+ARVN.US,D,20240719,000000,29,29.26,28.37,28.52,606906,0
+ARVN.US,D,20240722,000000,28.58,29.49,28.0228,29,626734,0
+ARVN.US,D,20240723,000000,28.44,30.01,28.38,30,541077,0
+ARVN.US,D,20240724,000000,29.81,30.31,28.68,28.87,450477,0
+ARVN.US,D,20240725,000000,28.85,30.1,28.85,29.52,464048,0
+ARVN.US,D,20240726,000000,30.24,30.24,29.21,29.65,393067,0
+ARVN.US,D,20240729,000000,29.72,29.82,27.62,27.78,596510,0
+ARVN.US,D,20240730,000000,28.89,29.96,26.68,27.09,1450597,0
+ARVN.US,D,20240731,000000,27.3,28.14,26.51,27.51,1275183,0
+ARVN.US,D,20240801,000000,27.46,27.71,26.38,26.78,815051,0
+ARVN.US,D,20240802,000000,25.05,26.51,24.59,25.84,704473,0
+ARVN.US,D,20240805,000000,23.75,25.04,23.095,24.92,702970,0
+ARVN.US,D,20240806,000000,25.11,25.67,24.41,25.18,397336,0
+ARVN.US,D,20240807,000000,25.68,25.74,24.02,24.37,600119,0
+ARVN.US,D,20240808,000000,24.83,25.26,24.4,24.98,1682859,0
+ARVN.US,D,20240809,000000,25.01,25.37,24.44,24.94,1520390,0
+ARVN.US,D,20240812,000000,24.95,24.95,24.4603,24.56,727492,0
+ARVN.US,D,20240813,000000,24.84,25.1,23.99,24.18,729346,0
+ARVN.US,D,20240814,000000,24.25,24.39,23.61,23.81,478949,0
+ARVN.US,D,20240815,000000,24.48,26.03,24.32,25.6,994947,0
+ARVN.US,D,20240816,000000,25.6,25.755,24.68,24.89,699821,0
+ARVN.US,D,20240819,000000,24.87,25.88,24.87,25.45,685535,0
+ARVN.US,D,20240820,000000,25.48,25.695,24.71,25,793701,0
+ARVN.US,D,20240821,000000,25.11,26.23,24.61,25.13,900595,0
+ARVN.US,D,20240822,000000,25.14,25.22,24.305,24.43,335717,0
+ARVN.US,D,20240823,000000,24.65,26.23,24.6,26.18,647112,0
+ARVN.US,D,20240826,000000,26.41,27.12,25.82,26.81,396553,0
+ARVN.US,D,20240827,000000,26.69,26.87,25.28,25.76,317098,0
+ARVN.US,D,20240828,000000,25.6,26.11,25.4022,25.77,307794,0
+ARVN.US,D,20240829,000000,26.14,27,25.955,26.04,401159,0
+ARVN.US,D,20240830,000000,26.15,26.4475,25.635,26.16,339705,0
+ARVN.US,D,20240903,000000,25.78,26.839,24.85,25.5,538715,0
+ARVN.US,D,20240904,000000,25.34,25.82,24.6773,25.13,382426,0
+ARVN.US,D,20240905,000000,25.19,25.5899,24.75,24.95,491731,0
+ARVN.US,D,20240906,000000,25.1,25.17,23.75,24.4,404105,0
+ARVN.US,D,20240909,000000,24.41,25.7329,24.08,25.12,400957,0
+ARVN.US,D,20240910,000000,25.11,25.78,24.595,25.51,328909,0
+ARVN.US,D,20240911,000000,25.25,25.45,24.71,24.89,205121,0
+ARVN.US,D,20240912,000000,24.99,25.4,24.5,24.51,386953,0
+ARVN.US,D,20240913,000000,24.69,25.395,24.645,25.05,288033,0
+ARVN.US,D,20240916,000000,25.09,25.86,24.92,25.15,401292,0
+ARVN.US,D,20240917,000000,25.42,25.97,25.055,25.32,296971,0
+ARVN.US,D,20240918,000000,25.32,26.25,24.941,24.97,585262,0
+ARVN.US,D,20240919,000000,25.73,26.43,24.81,25.6,868548,0
+ARVN.US,D,20240920,000000,25.6,25.685,25.22,25.63,927026,0
+ARVN.US,D,20240923,000000,25.82,25.82,24.19,24.22,383368,0
+ARVN.US,D,20240924,000000,24.31,24.87,24.25,24.73,385697,0
+ARVN.US,D,20240925,000000,24.73,24.95,23.64,23.66,335663,0
+ARVN.US,D,20240926,000000,24.07,24.65,23.86,24.36,388292,0
+ARVN.US,D,20240927,000000,24.75,25.17,24.64,24.74,507839,0
+ARVN.US,D,20240930,000000,24.63,25.22,24.27,24.63,351993,0
+ARVN.US,D,20241001,000000,24.53,25.15,23.95,24.88,942538,0
+ARVN.US,D,20241002,000000,24.9,24.98,23.9133,24.7,632994,0
+ARVN.US,D,20241003,000000,24.41,24.7,23.9433,24.48,568397,0
+ARVN.US,D,20241004,000000,24.71,25.16,24.5691,24.96,449320,0
+ARVN.US,D,20241007,000000,24.86,25.52,24.805,25.29,332302,0
+ARVN.US,D,20241008,000000,25.29,26.84,25.215,25.78,777601,0
+ARVN.US,D,20241009,000000,25.69,26.265,24.69,25,582248,0
+ARVN.US,D,20241010,000000,24.53,25.02,24.26,25.01,548147,0
+ARVN.US,D,20241011,000000,24.92,26.98,24.8242,26.13,696072,0
+ARVN.US,D,20241014,000000,26.15,26.44,25.64,25.67,276247,0
+ARVN.US,D,20241015,000000,25.49,26.1,25.4206,25.9,372314,0
+ARVN.US,D,20241016,000000,26.22,29.24,26.22,27.8,915905,0
+ARVN.US,D,20241017,000000,27.66,27.72,26.7,27.04,308733,0
+ARVN.US,D,20241018,000000,27.17,27.56,26.66,27.11,263239,0
+ARVN.US,D,20241021,000000,27.02,27.3,25.6272,25.76,384504,0
+ARVN.US,D,20241022,000000,25.57,26.67,25.25,26.57,481171,0
+ARVN.US,D,20241023,000000,26.46,26.72,25.7,26.52,690783,0
+ARVN.US,D,20241024,000000,26.64,27.1,26.32,26.94,380076,0
+ARVN.US,D,20241025,000000,27.21,27.35,25.47,25.92,918853,0
+ARVN.US,D,20241028,000000,26.81,27.78,26.2601,27.12,887412,0
+ARVN.US,D,20241029,000000,26.88,27.54,26.75,27.5,860437,0
+ARVN.US,D,20241030,000000,27.7,29.6106,27.571,27.66,848718,0
+ARVN.US,D,20241031,000000,27.01,27.01,25.77,26.43,726901,0
+ARVN.US,D,20241101,000000,26.79,27,25.76,26.9,602761,0
+ARVN.US,D,20241104,000000,26.92,27.93,26.53,26.8,448047,0
+ARVN.US,D,20241105,000000,26.46,26.94,25.85,26.9,276660,0
+ARVN.US,D,20241106,000000,28.54,28.83,27.24,27.99,737757,0
+ARVN.US,D,20241107,000000,28.04,28.755,27.57,27.75,379503,0
+ARVN.US,D,20241108,000000,27.76,28.43,26.76,27.14,840210,0
+ARVN.US,D,20241111,000000,27.68,28.7,27.185,28.04,817539,0
+ARVN.US,D,20241112,000000,27.58,27.76,24.92,26.31,846864,0
+ARVN.US,D,20241113,000000,26.46,26.675,25.22,25.34,663343,0
+ARVN.US,D,20241114,000000,25.25,25.75,24.81,24.92,675649,0
+ARVN.US,D,20241115,000000,25.07,25.1,22.46,22.48,677590,0
+ARVN.US,D,20241118,000000,22.93,23.32,21.68,23.19,777268,0
+ARVN.US,D,20241119,000000,23.02,23.07,21.28,21.64,1165005,0
+ARVN.US,D,20241120,000000,21.59,22.71,21.17,22.69,744096,0
+ARVN.US,D,20241121,000000,22.78,25.37,22.57,25.11,817765,0
+ARVN.US,D,20241122,000000,25.63,26.545,25.13,25.86,1060648,0
+ARVN.US,D,20241125,000000,26.63,26.75,25.12,25.15,496206,0
+ARVN.US,D,20241126,000000,25.15,25.24,24.41,24.48,407816,0
+ARVN.US,D,20241127,000000,24.5,26.3,24.38,25.98,521622,0
+ARVN.US,D,20241129,000000,26.3,27,25.85,26.72,312437,0
+ARVN.US,D,20241202,000000,26,26.94,25.72,25.72,537878,0
+ARVN.US,D,20241203,000000,25.73,26.03,24.16,24.19,488436,0
+ARVN.US,D,20241204,000000,24.06,25.42,23.82,25.39,736848,0
+ARVN.US,D,20241205,000000,25.33,26.16,24.62,24.74,491825,0
+ARVN.US,D,20241206,000000,25.04,26.42,24.76,25.92,495066,0
+ARVN.US,D,20241209,000000,26.11,26.78,24.8583,25.08,306048,0
+ARVN.US,D,20241210,000000,25.75,25.75,24.01,24.59,708367,0
+ARVN.US,D,20241211,000000,24.77,24.77,22.49,22.54,1317378,0
+ARVN.US,D,20241212,000000,22.23,22.4799,19.67,19.74,2486706,0
+ARVN.US,D,20241213,000000,19.73,19.91,18.51,19.5,1704072,0
+ARVN.US,D,20241216,000000,19.54,19.58,18.58,18.99,1290373,0
+ARVN.US,D,20241217,000000,19.06,19.9,18.75,19.1,1423533,0
+ARVN.US,D,20241218,000000,19.12,19.12,18.17,18.61,1242926,0
+ARVN.US,D,20241219,000000,18.85,19.21,17.37,17.83,1563481,0
+ARVN.US,D,20241220,000000,17.62,18.7,17.53,18.48,1763635,0
+ARVN.US,D,20241223,000000,18.36,18.6,17.61,18,657128,0
+ARVN.US,D,20241224,000000,18.06,18.75,17.81,18.73,449360,0
+ARVN.US,D,20241226,000000,18.37,19.13,18.04,19.08,716052,0
+ARVN.US,D,20241227,000000,18.98,19.74,18.55,19,920144,0
+ARVN.US,D,20241230,000000,18.73,19.165,18.365,19,1025661,0
+ARVN.US,D,20241231,000000,19.19,19.21,18.47,19.17,1201992,0
+ARVN.US,D,20250102,000000,19.54,20.11,18.745,18.89,670319,0
+ARVN.US,D,20250103,000000,18.94,21,18.89,20.5,854748,0
+ARVN.US,D,20250106,000000,20.57,20.9,19.89,19.91,627863,0
+ARVN.US,D,20250107,000000,19.88,20.63,19.37,19.43,634770,0
+ARVN.US,D,20250108,000000,19.24,20.3,18.89,19.82,630867,0
+ARVN.US,D,20250110,000000,19.25,19.92,18.26,18.62,892887,0
+ARVN.US,D,20250113,000000,18.36,18.48,17.345,18.01,807938,0
+ARVN.US,D,20250114,000000,18.06,18.385,17.08,17.22,643714,0
+ARVN.US,D,20250115,000000,18.04,18.38,17.48,17.73,972761,0
+ARVN.US,D,20250116,000000,17.84,18.05,17.35,17.58,1016018,0
+ARVN.US,D,20250117,000000,17.68,18.39,17.41,18.05,848529,0
+ARVN.US,D,20250121,000000,18.26,18.84,17.655,18.57,508635,0
+ARVN.US,D,20250122,000000,18.6,18.668,17.7764,18.22,1131813,0
+ARVN.US,D,20250123,000000,18.17,18.615,17.85,18,1323920,0
+ARVN.US,D,20250124,000000,17.92,18.68,17.6,18.14,500767,0
+ARVN.US,D,20250127,000000,18.26,19.3,17.8501,18.21,512753,0
+ARVN.US,D,20250128,000000,18.23,18.49,17.77,17.92,1008740,0
+ARVN.US,D,20250129,000000,17.91,18.28,17.46,17.55,805696,0
+ARVN.US,D,20250130,000000,17.95,18.3,17.65,17.89,716555,0
+ARVN.US,D,20250131,000000,18.21,18.57,17.58,17.61,696407,0
+ARVN.US,D,20250203,000000,17.41,17.78,16.61,17.1,867836,0
+ARVN.US,D,20250204,000000,17,18.22,17,18.05,1065937,0
+ARVN.US,D,20250205,000000,18.26,20.0599,18.045,19.59,1315536,0
+ARVN.US,D,20250206,000000,19.64,20.16,19.07,19.1,838724,0
+ARVN.US,D,20250207,000000,19.11,19.97,18.63,18.7,960154,0
+ARVN.US,D,20250210,000000,18.64,19.36,18.4,18.97,1371109,0
+ARVN.US,D,20250211,000000,18.73,19.19,16.99,17.68,1863849,0
+ARVN.US,D,20250212,000000,17.51,18.98,17.36,17.95,1339652,0
+ARVN.US,D,20250213,000000,18.15,18.48,17.5,17.67,1055312,0
+ARVN.US,D,20250214,000000,17.61,18.32,17.19,18.31,935375,0
+ARVN.US,D,20250218,000000,18.41,20.3762,18.4,18.65,1805000,0
+ARVN.US,D,20250219,000000,18.5,19.4,18.3,18.54,1012865,0
+ARVN.US,D,20250220,000000,18.35,19.15,18.24,18.37,1037322,0
+ARVN.US,D,20250221,000000,18.9,19.05,17.345,17.77,1871764,0
+ARVN.US,D,20250224,000000,17.73,17.8,16.07,16.75,1946372,0
+ARVN.US,D,20250225,000000,16.825,17.74,16.255,17.67,1654093,0
+ARVN.US,D,20250226,000000,17.95,17.95,16.61,17.14,1149352,0
+ARVN.US,D,20250227,000000,17.15,18.18,16.9795,17.26,1244893,0
+ARVN.US,D,20250228,000000,17.06,17.7,16.57,17.7,933291,0
+ARVN.US,D,20250303,000000,17.77,18,16.21,16.23,1046390,0
+ARVN.US,D,20250304,000000,15.99,16.87,15.53,16.52,1511974,0
+ARVN.US,D,20250305,000000,16.76,17.7,16.405,17.495,1214889,0
+ARVN.US,D,20250306,000000,17.13,18.93,16.97,18.06,1488391,0
+ARVN.US,D,20250307,000000,17.97,18.76,17.76,18.28,1923322,0
+ARVN.US,D,20250310,000000,18.08,18.45,17.22,17.56,1119591,0
+ARVN.US,D,20250311,000000,10.58,10.7758,7.9136,8.3,19027388,0
+ARVN.US,D,20250312,000000,8.39,9.14,8.12,9.03,8096982,0
+ARVN.US,D,20250313,000000,8.9,9.545,8.43,8.55,5416124,0
+ARVN.US,D,20250314,000000,8.55,9.02,8.42,8.43,2202370,0
+ARVN.US,D,20250317,000000,8.42,8.86,8.38,8.7,2102944,0
+ARVN.US,D,20250318,000000,8.58,8.83,8.38,8.42,2614590,0
+ARVN.US,D,20250319,000000,8.42,8.8,8.4,8.7,1460582,0
+ARVN.US,D,20250320,000000,8.67,9.17,8.6101,9,2193175,0
+ARVN.US,D,20250321,000000,8.85,8.875,8.51,8.75,3239259,0
+ARVN.US,D,20250324,000000,8.77,8.86,8.565,8.61,2333492,0
+ARVN.US,D,20250325,000000,8.59,8.64,8.07,8.13,2701808,0
+ARVN.US,D,20250326,000000,8.18,8.235,7.925,7.95,2039743,0
+ARVN.US,D,20250327,000000,8,8.16,7.78,8.04,2176773,0
+ARVN.US,D,20250328,000000,8.1,8.13,7.53,7.59,3247031,0
+ARVN.US,D,20250331,000000,7.36,7.43,6.88,7.02,4447873,0
+ARVN.US,D,20250401,000000,7.03,7.35,6.84,7.03,2695600,0
+ARVN.US,D,20250402,000000,6.84,7.36,6.81,7.18,2080741,0
+ARVN.US,D,20250403,000000,6.88,7.03,6.75,6.9,2138838,0
+ARVN.US,D,20250404,000000,6.68,6.8,6.24,6.56,3087845,0
+ARVN.US,D,20250407,000000,6.32,6.4595,6,6.37,3429384,0
+ARVN.US,D,20250408,000000,6.72,6.83,6.05,6.19,2514745,0
+ARVN.US,D,20250409,000000,6.01,6.86,5.935,6.73,3923010,0
+ARVN.US,D,20250410,000000,6.48,6.63,6.225,6.62,2271631,0
+ARVN.US,D,20250411,000000,6.55,7,6.5,6.95,2851039,0
+ARVN.US,D,20250414,000000,7.12,7.47,6.8301,7.4,2386320,0
+ARVN.US,D,20250415,000000,7.33,7.66,7.2288,7.58,2307197,0
+ARVN.US,D,20250416,000000,7.57,7.73,7.4,7.65,2901646,0
+ARVN.US,D,20250417,000000,7.74,8.6402,7.605,8.6,3187269,0
+ARVN.US,D,20250421,000000,8.53,8.88,8.21,8.75,3017923,0
+ARVN.US,D,20250422,000000,8.87,9.05,8.61,8.94,2383781,0
+ARVN.US,D,20250423,000000,9.16,9.25,8.83,9.07,1843778,0
+ARVN.US,D,20250424,000000,9.21,9.25,9.02,9.14,1014866,0
+ARVN.US,D,20250425,000000,9.04,9.215,8.885,9.05,1481764,0
+ARVN.US,D,20250428,000000,9.07,9.41,9.07,9.21,1292574,0
+ARVN.US,D,20250429,000000,9.31,9.55,9.11,9.37,1700780,0
+ARVN.US,D,20250430,000000,9.28,9.68,9.105,9.62,1524126,0
+ARVN.US,D,20250501,000000,6.36,7.41,6.23,7.23,16808181,0
+ARVN.US,D,20250502,000000,7.29,8,6.8,7.72,8597380,0
+ARVN.US,D,20250505,000000,7.502,7.91,7.33,7.63,3537726,0
+ARVN.US,D,20250506,000000,7.59,7.68,6.92,6.95,2919340,0
+ARVN.US,D,20250507,000000,7,7.14,6.55,6.67,2370403,0
+ARVN.US,D,20250508,000000,6.75,6.94,6.505,6.81,2471316,0
+ARVN.US,D,20250509,000000,6.78,6.89,6.58,6.61,1633978,0
+ARVN.US,D,20250512,000000,6.79,7.05,6.495,6.52,2471932,0
+ARVN.US,D,20250513,000000,6.52,6.615,6.145,6.29,3095232,0
+ARVN.US,D,20250514,000000,6.3,6.39,6.02,6.07,2610091,0
+ARVN.US,D,20250515,000000,6.11,6.3,5.9,6.26,2110240,0
+ARVN.US,D,20250516,000000,6.28,6.625,6.1601,6.49,1940459,0
+ARVN.US,D,20250519,000000,6.42,6.58,6.21,6.53,1568087,0
+ARVN.US,D,20250520,000000,6.6,6.75,6.3905,6.64,1414962,0
+ARVN.US,D,20250521,000000,6.53,6.665,6.24,6.25,1230812,0
+ARVN.US,D,20250522,000000,6.2,6.75,6.185,6.47,2043917,0
+ARVN.US,D,20250523,000000,6.3,6.56,6.29,6.51,1245433,0
+ARVN.US,D,20250527,000000,6.6,6.79,6.48,6.69,1891372,0
+ARVN.US,D,20250528,000000,6.7,7.495,6.7,7.285,3947639,0
+ARVN.US,D,20250529,000000,7.35,7.6,7.23,7.5,2260972,0
+ARVN.US,D,20250530,000000,7.5,7.5,6.95,7.2,2029517,0
+ARVN.US,D,20250602,000000,6.74,7.44,6.7,7.33,4087842,0
+ARVN.US,D,20250603,000000,7.4,7.44,6.97,7,2447295,0
+ARVN.US,D,20250604,000000,7.04,7.07,6.84,6.95,1571091,0
+ARVN.US,D,20250605,000000,6.92,7.055,6.7,6.92,1990174,0
+ARVN.US,D,20250606,000000,7.05,7.575,7.05,7.53,2762860,0
+ARVN.US,D,20250609,000000,7.645,7.885,7.24,7.83,3508888,0
+ARVN.US,D,20250610,000000,7.96,8.24,7.7828,7.82,2755171,0
+ARVN.US,D,20250611,000000,7.88,8.06,7.6057,7.67,2030886,0
+ARVN.US,D,20250612,000000,7.61,7.85,7.46,7.57,1146038,0
+ARVN.US,D,20250613,000000,7.4,7.5499,7.225,7.39,1131045,0
+ARVN.US,D,20250616,000000,7.37,7.4,7.12,7.37,1328260,0
+ARVN.US,D,20250617,000000,7.66,7.8499,7.4,7.48,2951258,0
+ARVN.US,D,20250618,000000,7.43,7.62,7.3,7.47,2146470,0
+ARVN.US,D,20250620,000000,7.54,7.59,7.22,7.44,2147654,0
+ARVN.US,D,20250623,000000,7.36,7.445,7.09,7.4,1989092,0
+ARVN.US,D,20250624,000000,7.52,7.88,7.51,7.74,1605720,0
+ARVN.US,D,20250625,000000,7.72,7.89,7.54,7.8,1337306,0
+ARVN.US,D,20250626,000000,7.82,7.8788,7.63,7.8,1355843,0
+ARVN.US,D,20250627,000000,7.8,7.88,7.505,7.54,2927351,0
+ARVN.US,D,20250630,000000,7.62,7.8,7.36,7.36,1392476,0
+ARVN.US,D,20250701,000000,7.4,7.82,7.3,7.63,1685643,0
+ARVN.US,D,20250702,000000,7.64,8.11,7.53,7.9,1981746,0
+ARVN.US,D,20250703,000000,7.97,8.08,7.8028,7.95,826658,0
+ARVN.US,D,20250707,000000,7.86,7.98,7.68,7.79,1655463,0
+ARVN.US,D,20250708,000000,7.83,8.13,7.82,8.02,1684042,0
+ARVN.US,D,20250709,000000,8.015,8.31,7.5817,8.23,3676414,0
+ARVN.US,D,20250710,000000,8.3,8.3,7.805,7.89,1851277,0
+ARVN.US,D,20250711,000000,7.79,7.95,7.701,7.79,1283627,0
+ARVN.US,D,20250714,000000,7.8,8.105,7.74,7.87,1304834,0
+ARVN.US,D,20250715,000000,7.95,8.05,7.39,7.4,1930863,0
+ARVN.US,D,20250716,000000,7.5,7.655,7.35,7.59,1667694,0
+ARVN.US,D,20250717,000000,7.6,7.93,7.57,7.76,2585792,0
+ARVN.US,D,20250718,000000,7.85,7.91,7.32,7.35,1539179,0
+ARVN.US,D,20250721,000000,7.4,7.76,7.37,7.52,1882295,0
+ARVN.US,D,20250722,000000,7.56,7.73,7.47,7.58,1645893,0
+ARVN.US,D,20250723,000000,7.68,8.02,7.48,7.87,2581512,0
+ARVN.US,D,20250724,000000,7.85,8.05,7.75,7.89,1839720,0
+ARVN.US,D,20250725,000000,7.94,7.99,7.69,7.84,1588192,0
+ARVN.US,D,20250728,000000,7.88,7.93,7.6,7.61,1776343,0
+ARVN.US,D,20250729,000000,7.63,7.6999,7.405,7.48,1931743,0
+ARVN.US,D,20250730,000000,7.55,8.15,7.55,7.58,2854433,0
+ARVN.US,D,20250731,000000,7.51,7.6886,7.375,7.44,1579515,0
+ARVN.US,D,20250801,000000,7.33,7.45,7.22,7.42,1465806,0
+ARVN.US,D,20250804,000000,7.45,7.61,7.37,7.53,1178111,0
+ARVN.US,D,20250805,000000,7.6,7.83,7.41,7.61,2028903,0
+ARVN.US,D,20250806,000000,7.12,7.13,6.185,6.43,5434691,0
+ARVN.US,D,20250807,000000,6.64,6.64,6.055,6.24,3268956,0
+ARVN.US,D,20250808,000000,6.24,6.29,6.085,6.29,2143164,0
+ARVN.US,D,20250811,000000,6.34,6.73,6.32,6.585,2220901,0
+ARVN.US,D,20250812,000000,6.63,6.895,6.44,6.79,2402703,0
+ARVN.US,D,20250813,000000,6.79,7.29,6.74,7.09,2632651,0
+ARVN.US,D,20250814,000000,7,7.12,6.83,7.08,1348750,0
+ARVN.US,D,20250815,000000,7.16,7.26,6.96,7.09,1426066,0
+ARVN.US,D,20250818,000000,7.08,7.3,6.98,7.17,1736852,0
+ARVN.US,D,20250819,000000,7.19,7.2581,7.065,7.14,1629221,0
+ARVN.US,D,20250820,000000,7.12,7.22,6.98,7.1,928000,0
+ARVN.US,D,20250821,000000,6.98,7.3,6.955,7.3,840670,0
+ARVN.US,D,20250822,000000,7.28,7.53,7.2601,7.32,1425645,0
+ARVN.US,D,20250825,000000,7.35,7.535,7.285,7.48,1345421,0
+ARVN.US,D,20250826,000000,7.49,7.615,7.46,7.54,1882640,0
+ARVN.US,D,20250827,000000,7.54,8.14,7.52,8.08,1981923,0
+ARVN.US,D,20250828,000000,8.15,8.22,7.75,7.76,1290787,0
+ARVN.US,D,20250829,000000,7.82,7.85,7.63,7.73,735476,0
+ARVN.US,D,20250902,000000,7.75,7.93,7.62,7.9,1056033,0
+ARVN.US,D,20250903,000000,7.88,8.13,7.79,7.9,925731,0
+ARVN.US,D,20250904,000000,7.87,7.87,7.47,7.61,1199615,0
+ARVN.US,D,20250905,000000,7.65,8.2,7.63,7.83,1891598,0
+ARVN.US,D,20250908,000000,7.81,8.2256,7.58,7.94,2029423,0
+ARVN.US,D,20250909,000000,7.9,8.105,7.81,8,1206346,0
+ARVN.US,D,20250910,000000,7.96,8.095,7.79,7.83,1318757,0
+ARVN.US,D,20250911,000000,7.81,8.08,7.7,7.81,1841991,0
+ARVN.US,D,20250912,000000,7.82,7.855,7.56,7.74,1200903,0
+ARVN.US,D,20250915,000000,7.8,7.89,7.555,7.74,949198,0
+ARVN.US,D,20250916,000000,7.74,7.74,7.52,7.64,1507588,0
+ARVN.US,D,20250917,000000,7.71,7.875,7.51,7.61,2231971,0
+ARVN.US,D,20250918,000000,7.82,8.11,7.37,7.72,3410132,0
+ARVN.US,D,20250919,000000,7.72,7.8665,7.435,7.52,3445748,0
+ARVN.US,D,20250922,000000,7.55,7.79,7.35,7.53,2745251,0
+ARVN.US,D,20250923,000000,7.52,7.78,7.435,7.53,2411637,0
+ARVN.US,D,20250924,000000,7.53,7.83,7.38,7.73,3333281,0
+ARVN.US,D,20250925,000000,7.72,7.88,7.65,7.75,2582618,0
+ARVN.US,D,20250926,000000,7.8,8.43,7.73,8.27,3037017,0
+ARVN.US,D,20250929,000000,8.3,8.6,8.15,8.53,2389335,0
+ARVN.US,D,20250930,000000,8.53,8.71,8.405,8.52,2933603,0
+ARVN.US,D,20251001,000000,8.6,9.31,8.6,9.13,2775791,0
+ARVN.US,D,20251002,000000,9.17,9.37,8.96,9.27,1999059,0
+ARVN.US,D,20251003,000000,9.39,9.775,9.3,9.61,1752960,0
+ARVN.US,D,20251006,000000,9.92,10.083,9.49,9.62,2372583,0
+ARVN.US,D,20251007,000000,9.7,9.93,9.215,9.3,2320066,0
+ARVN.US,D,20251008,000000,9.29,9.775,9.225,9.75,1990040,0
+ARVN.US,D,20251009,000000,9.75,9.7646,9.5,9.59,1688136,0
+ARVN.US,D,20251010,000000,9.66,9.735,9.345,9.46,1483556,0
+ARVN.US,D,20251013,000000,9.5,9.945,9.395,9.8,5061997,0
+ARVN.US,D,20251014,000000,9.76,9.87,9.29,9.41,2487367,0
+ARVN.US,D,20251015,000000,8.8,9.56,8.78,9.46,3283432,0
+ARVN.US,D,20251016,000000,9.43,10.2955,9.3306,9.68,3913100,0
+ARVN.US,D,20251017,000000,9.46,9.68,9.21,9.52,1949224,0
+ARVN.US,D,20251020,000000,9.62,9.82,9.53,9.72,1844178,0
+ARVN.US,D,20251021,000000,9.72,9.97,9.61,9.66,1603795,0
+ARVN.US,D,20251022,000000,9.65,9.8499,9.195,9.31,2310868,0
+ARVN.US,D,20251023,000000,9.32,9.375,9.01,9.16,3849142,0
+ARVN.US,D,20251024,000000,9.25,9.55,9.09,9.21,3459584,0
+ARVN.US,D,20251027,000000,9.3,9.68,9.25,9.65,1763102,0
+ARVN.US,D,20251028,000000,9.57,9.62,9.39,9.5,2241119,0
+ARVN.US,D,20251029,000000,9.41,9.635,9.4,9.59,2734740,0
+ARVN.US,D,20251030,000000,9.88,10.1762,9.71,9.93,2758745,0
+ARVN.US,D,20251031,000000,9.99,10.14,9.8,10.14,2228972,0
+ARVN.US,D,20251103,000000,10.14,10.14,9.54,9.72,1978039,0
+ARVN.US,D,20251104,000000,9.52,9.72,9.505,9.54,2239643,0
+ARVN.US,D,20251105,000000,9.43,9.79,9.27,9.57,2287931,0
+ARVN.US,D,20251106,000000,9.71,10.025,9.6235,10,1746463,0
+ARVN.US,D,20251107,000000,9.88,10.7,9.76,10.63,2600399,0
+ARVN.US,D,20251110,000000,10.8,11.45,10.75,11.19,2264383,0
+ARVN.US,D,20251111,000000,11.19,11.51,11.09,11.21,2169369,0
+ARVN.US,D,20251112,000000,11.21,11.33,10.23,10.41,2024940,0
+ARVN.US,D,20251113,000000,10.33,10.38,10.045,10.12,1331254,0
+ARVN.US,D,20251114,000000,10,10.94,10,10.57,2455752,0
+ARVN.US,D,20251117,000000,10.61,11.12,10.42,11.04,2929774,0
+ARVN.US,D,20251118,000000,12.9,14.22,11.63,12.99,16304310,0
+ARVN.US,D,20251119,000000,12.57,12.93,10.95,11.53,3701226,0
+ARVN.US,D,20251120,000000,11.7,11.9,10.98,11.02,2033564,0
+ARVN.US,D,20251121,000000,11,11.73,10.98,11.52,1806389,0
+ARVN.US,D,20251124,000000,11.6,11.86,11.53,11.77,1494990,0
+ARVN.US,D,20251125,000000,11.76,12.21,11.5931,12.12,1240478,0
+ARVN.US,D,20251126,000000,12.01,12.62,11.78,12.42,1689336,0
+ARVN.US,D,20251128,000000,12.49,12.59,12.295,12.585,631244,0
+ARVN.US,D,20251201,000000,12.36,12.49,11.775,11.81,1153532,0
+ARVN.US,D,20251202,000000,11.81,11.98,11.66,11.66,1001183,0
+ARVN.US,D,20251203,000000,11.88,12.79,11.875,12.67,1760285,0
+ARVN.US,D,20251204,000000,12.66,13.0899,12.34,12.55,1504237,0
+ARVN.US,D,20251205,000000,12.6,12.91,12.57,12.79,950920,0
+ARVN.US,D,20251208,000000,13,13.56,12.93,13.32,1291056,0
+ARVN.US,D,20251209,000000,13.28,13.38,13.03,13.1,919443,0
+ARVN.US,D,20251210,000000,13.13,13.36,12.925,12.98,1152341,0
+ARVN.US,D,20251211,000000,12.99,13.15,12.4653,12.57,1283957,0
+ARVN.US,D,20251212,000000,12.64,12.9,12.47,12.58,795228,0
+ARVN.US,D,20251215,000000,12.61,12.75,12.26,12.34,970756,0
+ARVN.US,D,20251216,000000,12.31,12.44,11.61,11.9,1014331,0
+ARVN.US,D,20251217,000000,12.2,12.2099,11.6802,11.72,919515,0
+ARVN.US,D,20251218,000000,11.72,11.86,11.2,11.28,1304783,0
+ARVN.US,D,20251219,000000,11.31,11.71,11.21,11.68,1638572,0
+ARVN.US,D,20251222,000000,11.7,12.37,11.68,12.32,894741,0
+ARVN.US,D,20251223,000000,12.24,12.5,12.075,12.18,637773,0
+ARVN.US,D,20251224,000000,12.325,12.325,11.855,12.17,370614,0
+ARVN.US,D,20251226,000000,12.15,12.17,11.9,12.16,377440,0
+ARVN.US,D,20251229,000000,12.08,12.08,11.75,11.9,568485,0
+ARVN.US,D,20251230,000000,11.87,11.95,11.7,11.73,499043,0
+ARVN.US,D,20251231,000000,11.7,12,11.615,11.86,583146,0
+ARVN.US,D,20260102,000000,11.86,11.86,11.37,11.47,922337,0
+ARVN.US,D,20260105,000000,11.52,11.61,11.005,11.17,684959,0
+ARVN.US,D,20260106,000000,12.74,12.74,11.585,11.83,837805,0
+ARVN.US,D,20260107,000000,11.92,12.58,11.89,12.41,891127,0
+ARVN.US,D,20260108,000000,12.36,12.48,12.1,12.18,597033,0
+ARVN.US,D,20260109,000000,12.29,12.3999,12.05,12.07,485229,0
+ARVN.US,D,20260112,000000,12.04,12.51,11.76,12.15,738459,0
+ARVN.US,D,20260113,000000,12.18,12.35,11.91,12.29,498203,0
+ARVN.US,D,20260114,000000,12.26,12.7912,12.04,12.2,1825151,0
+ARVN.US,D,20260115,000000,12.18,12.44,11.8801,12.13,727981,0
+ARVN.US,D,20260116,000000,12.16,12.45,12.1101,12.2,645012,0
+ARVN.US,D,20260120,000000,11.87,12.375,11.82,12.03,463354,0
+ARVN.US,D,20260121,000000,11.95,12.63,11.94,12.6,605064,0
+ARVN.US,D,20260122,000000,12.63,13.19,12.49,12.57,698069,0
+ARVN.US,D,20260123,000000,12.6,13.1,12.5,12.89,815884,0
+ARVN.US,D,20260126,000000,12.79,13.365,12.56,13.29,617165,0
+ARVN.US,D,20260127,000000,13.18,13.63,13.14,13.62,604903,0
+ARVN.US,D,20260128,000000,13.63,13.71,12.82,12.93,894080,0
+ARVN.US,D,20260129,000000,12.91,13.41,12.77,13.38,924401,0
+ARVN.US,D,20260130,000000,13.6,13.67,12.945,13.38,1091730,0
+ARVN.US,D,20260202,000000,13.2,13.97,13.155,13.83,785363,0
+ARVN.US,D,20260203,000000,13.75,14.14,13.485,13.65,641392,0
+ARVN.US,D,20260204,000000,13.68,13.89,13.14,13.39,892474,0
+ARVN.US,D,20260205,000000,13.15,13.8371,12.88,12.96,650651,0
+ARVN.US,D,20260206,000000,13.14,13.62,13.12,13.48,605316,0
+ARVN.US,D,20260209,000000,13.5,13.51,12.9,13.29,539085,0
+ARVN.US,D,20260210,000000,13.5,14,13.35,13.44,650666,0
+ARVN.US,D,20260211,000000,13.39,13.44,12.75,13.09,692832,0
+ARVN.US,D,20260212,000000,12.825,12.9175,11.38,11.835,1144383,0
+ARVN.US,D,20260213,000000,12.2,12.5,11.56,11.65,834455,0
+ARVN.US,D,20260217,000000,11.56,11.88,11.43,11.44,748864,0
+ARVN.US,D,20260218,000000,11.4,11.8599,11.3,11.82,559743,0
diff --git a/daily/us/nasdaq stocks/1/aso.us.txt b/daily/us/nasdaq stocks/1/aso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14f6836bf4a3bff1e2b728609b04b3b7c46163e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aso.us.txt	
@@ -0,0 +1,1351 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASO.US,D,20201002,000000,12.0128,12.9161,11.963,12.8962,8849709.239317263,0
+ASO.US,D,20201005,000000,13.2335,13.7796,12.9559,13.0543,2055686.312235893,0
+ASO.US,D,20201006,000000,13.0543,13.2632,12.6574,12.9459,907982.0828281548,0
+ASO.US,D,20201007,000000,12.9259,13.2235,12.7569,13.0842,1343546.1038254732,0
+ASO.US,D,20201008,000000,13.1538,13.3826,13.0056,13.1837,1006374.4510089305,0
+ASO.US,D,20201009,000000,13.313,13.5607,13.0255,13.2035,413705.30476447626,0
+ASO.US,D,20201012,000000,13.303,13.6006,13.2235,13.3528,346172.0641635498,0
+ASO.US,D,20201013,000000,13.4721,13.4921,13.2035,13.3628,323049.8325115044,0
+ASO.US,D,20201014,000000,13.3628,13.5408,12.9062,13.2135,949528.3193469747,0
+ASO.US,D,20201015,000000,12.8862,13.8989,12.7071,13.6006,442120.8317205953,0
+ASO.US,D,20201016,000000,13.6006,13.8492,13.4721,13.8193,352259.4542815735,0
+ASO.US,D,20201019,000000,13.8989,14.097,13.6006,13.7199,603379.374399521,0
+ASO.US,D,20201020,000000,13.8492,14.5536,13.6999,14.3854,427825.1147030152,0
+ASO.US,D,20201021,000000,14.4939,15.5962,14.4939,14.7923,1850234.8853861003,0
+ASO.US,D,20201022,000000,14.8222,15.1296,14.1566,14.6531,772159.7037781058,0
+ASO.US,D,20201023,000000,14.6132,14.9405,14.3059,14.4739,500402.36514743604,0
+ASO.US,D,20201026,000000,14.3158,14.7425,14.1576,14.6928,632669.410834287,0
+ASO.US,D,20201027,000000,15.1296,15.5663,14.7725,14.7725,1195677.608002916,0
+ASO.US,D,20201028,000000,14.862,15.0003,14.0372,14.3356,728167.8562690063,0
+ASO.US,D,20201029,000000,14.7128,14.8918,14.2163,14.5536,636423.7704926225,0
+ASO.US,D,20201030,000000,14.4252,14.8918,14.4053,14.5933,733846.1367803469,0
+ASO.US,D,20201102,000000,14.8818,15.0898,14.7227,15.0201,696434.2192105702,0
+ASO.US,D,20201103,000000,15.1793,15.3982,14.9405,15.2789,642455.8755286552,0
+ASO.US,D,20201104,000000,15.2689,15.7653,14.9704,15.6061,532800.4283729831,0
+ASO.US,D,20201105,000000,15.8836,16.4795,15.6956,16.3901,530438.2475973299,0
+ASO.US,D,20201106,000000,16.6686,17.6615,16.4578,17.3729,1297033.2565779565,0
+ASO.US,D,20201109,000000,17.8695,17.9381,15.6658,16.0727,1427914.1544820946,0
+ASO.US,D,20201110,000000,16.2219,17.2645,16.0926,16.589,639640.357080736,0
+ASO.US,D,20201111,000000,17.3431,17.3431,16.0826,16.3602,519554.1227297613,0
+ASO.US,D,20201112,000000,16.3015,16.8079,15.9434,16.1324,306879.44862303114,0
+ASO.US,D,20201113,000000,16.1324,16.7482,15.9434,16.5492,540445.8526196118,0
+ASO.US,D,20201116,000000,16.7979,16.8765,15.9533,16.3115,670542.707542808,0
+ASO.US,D,20201117,000000,16.3115,16.3702,15.7851,15.9832,570285.7243242977,0
+ASO.US,D,20201118,000000,16.1025,16.1822,15.0003,15.1096,1030865.7423275718,0
+ASO.US,D,20201119,000000,15.2689,15.4569,14.8272,15.1296,759096.3414971039,0
+ASO.US,D,20201120,000000,15.3485,15.8836,15.3485,15.7056,2569468.672406629,0
+ASO.US,D,20201123,000000,16.0826,16.2816,15.5066,15.8836,759636.1249339156,0
+ASO.US,D,20201124,000000,15.8836,16.9262,15.7851,16.8765,1039527.4068992239,0
+ASO.US,D,20201125,000000,16.6188,16.8765,16.1522,16.5791,757952.4428917011,0
+ASO.US,D,20201127,000000,16.8765,17.2944,16.2618,16.4597,642950.4257165843,0
+ASO.US,D,20201130,000000,17.0258,17.3481,16.0826,16.3313,1116462.1269873118,0
+ASO.US,D,20201201,000000,16.6786,16.8965,16.3801,16.7581,998262.6217069481,0
+ASO.US,D,20201202,000000,16.5393,17.1948,16.1722,16.2915,1209226.4738220882,0
+ASO.US,D,20201203,000000,16.2915,16.6089,15.4668,16.0826,1042295.6817317109,0
+ASO.US,D,20201204,000000,16.3502,16.3702,15.4569,15.7653,1076207.5510203303,0
+ASO.US,D,20201207,000000,16.0826,16.2716,15.5762,16.0727,1492869.0998959627,0
+ASO.US,D,20201208,000000,15.9234,16.0826,15.5862,15.8449,1323208.2299388722,0
+ASO.US,D,20201209,000000,16.0529,16.8765,15.5962,16.7283,1703168.525843992,0
+ASO.US,D,20201210,000000,18.3559,18.3659,16.3901,17.363,3740224.770634794,0
+ASO.US,D,20201211,000000,17.363,18.2275,17.0755,17.4526,2434317.7558068098,0
+ASO.US,D,20201214,000000,17.8595,18.2176,17.1849,17.8695,1195665.545803298,0
+ASO.US,D,20201215,000000,17.9092,18.9418,17.7998,18.3659,2079334.2547583822,0
+ASO.US,D,20201216,000000,18.7925,19.2194,18.6145,18.7141,1916997.150389153,0
+ASO.US,D,20201217,000000,18.7925,19.2989,18.3857,18.6742,1913919.2790977368,0
+ASO.US,D,20201218,000000,18.5847,19.0911,18.2663,18.2763,4574935.0213522315,0
+ASO.US,D,20201221,000000,18.3359,18.9318,17.8782,18.4652,1376986.54214228,0
+ASO.US,D,20201222,000000,18.6045,20.0939,18.6045,19.8352,1410639.0741371617,0
+ASO.US,D,20201223,000000,19.7954,21.0171,19.0711,19.3885,1189262.528126346,0
+ASO.US,D,20201224,000000,19.4681,20.0839,19.1109,19.9944,376138.588965135,0
+ASO.US,D,20201228,000000,19.8949,20.9175,19.4252,20.7286,962171.5150049053,0
+ASO.US,D,20201229,000000,20.8479,21.0768,20.2022,20.828,708336.5947699321,0
+ASO.US,D,20201230,000000,20.6489,20.8479,20.3415,20.6489,690777.0475487162,0
+ASO.US,D,20201231,000000,20.5206,20.7882,20.2022,20.5804,455089.7067705826,0
+ASO.US,D,20210104,000000,20.4609,21.5434,20.4411,21.0369,1184411.5134780798,0
+ASO.US,D,20210105,000000,21.0071,21.1554,19.7258,20.5206,1092736.785350065,0
+ASO.US,D,20210106,000000,20.6489,21.2151,20.1923,21.0171,946399.183706717,0
+ASO.US,D,20210107,000000,21.0957,21.3444,20.2521,20.3615,515029.79265692184,0
+ASO.US,D,20210108,000000,20.4808,20.9275,19.8551,20.6291,521197.5974396323,0
+ASO.US,D,20210111,000000,20.3515,22.3372,20.2619,21.7314,911705.2818039055,0
+ASO.US,D,20210112,000000,21.7512,23.0416,21.6935,22.3671,624512.3482834821,0
+ASO.US,D,20210113,000000,22.4467,23.0714,21.4936,21.8706,712852.8833763029,0
+ASO.US,D,20210114,000000,22,22.6048,21.602,22.4069,916329.1250243287,0
+ASO.US,D,20210115,000000,22.4168,22.5501,21.5135,22.0198,775454.6946643065,0
+ASO.US,D,20210119,000000,21.8209,22.2874,21.3046,21.4239,630053.923864825,0
+ASO.US,D,20210120,000000,21.4239,22.7838,21.4041,22.3571,613293.4973740984,0
+ASO.US,D,20210121,000000,22.4665,22.4964,21.5036,21.6418,594334.7349870516,0
+ASO.US,D,20210122,000000,21.5532,22.3372,20.6002,22.2974,756306.9578152105,0
+ASO.US,D,20210125,000000,22.7441,24.7697,22.7341,23.5181,1879018.3094332393,0
+ASO.US,D,20210126,000000,23.4395,24.8194,22.4765,24.114,1491941.3157018845,0
+ASO.US,D,20210127,000000,24.1935,26.5066,21.4141,21.9204,3121478.153810508,0
+ASO.US,D,20210128,000000,21.3444,22.0388,20.1625,20.9175,7884723.211047708,0
+ASO.US,D,20210129,000000,20.6291,22.8138,20.6291,21.3444,4897876.294066333,0
+ASO.US,D,20210201,000000,21.7712,22.7838,21.0568,21.9402,3678554.7642740677,0
+ASO.US,D,20210202,000000,21.8608,22.8337,21.3444,22.5849,2102393.159862008,0
+ASO.US,D,20210203,000000,22.8337,24.2035,22.0298,23.4495,1604428.364238443,0
+ASO.US,D,20210204,000000,23.4495,24.2235,23.0416,23.7568,1527260.4416227737,0
+ASO.US,D,20210205,000000,23.737,24.4513,23.5479,23.7469,1428820.8298264658,0
+ASO.US,D,20210208,000000,23.9747,24.3777,23.7469,23.8264,1344469.8672863122,0
+ASO.US,D,20210209,000000,24.0145,24.0971,22.8734,23.4395,982178.6835830306,0
+ASO.US,D,20210210,000000,23.7241,25.5137,23.4495,25.3744,1623983.2003275824,0
+ASO.US,D,20210211,000000,25.9704,26.4568,24.5209,25.1765,1036515.877706257,0
+ASO.US,D,20210212,000000,24.9875,25.4381,24.6204,25.2859,468846.6455346509,0
+ASO.US,D,20210216,000000,26.1464,26.5066,25.1268,25.8908,957588.8843001454,0
+ASO.US,D,20210217,000000,26.1217,26.1217,24.6004,24.9875,898330.3126971646,0
+ASO.US,D,20210218,000000,25.1665,25.2064,24.2732,24.9675,677871.4990471785,0
+ASO.US,D,20210219,000000,25.1268,25.7316,24.6204,24.9675,947876.8031706351,0
+ASO.US,D,20210222,000000,24.888,25.0671,24.0344,24.3328,789186.5038456589,0
+ASO.US,D,20210223,000000,24.0394,25.474,23.1112,24.3528,1154871.186399435,0
+ASO.US,D,20210224,000000,24.511,24.9079,23.914,24.7099,526028.5084216716,0
+ASO.US,D,20210225,000000,24.8194,25.1964,24.0245,24.5557,818716.7790912355,0
+ASO.US,D,20210226,000000,24.4025,24.7397,23.1809,23.7867,863481.6125647986,0
+ASO.US,D,20210301,000000,23.9449,24.7299,23.8564,23.9747,666642.5963047164,0
+ASO.US,D,20210302,000000,24.4025,25.2164,24.2334,24.3827,833231.6260701397,0
+ASO.US,D,20210303,000000,24.9278,26.0002,23.8762,25.0273,1900328.1955795514,0
+ASO.US,D,20210304,000000,25.6928,26.3077,23.9549,25.474,2020689.850157161,0
+ASO.US,D,20210305,000000,25.7028,26.1594,23.4295,24.3628,1596793.9970081425,0
+ASO.US,D,20210308,000000,24.8094,27.797,24.2334,26.7653,3137883.7505932325,0
+ASO.US,D,20210309,000000,27.013,27.3005,24.8293,24.9079,2261687.574355565,0
+ASO.US,D,20210310,000000,25.4869,25.4869,23.7967,24.4025,1828478.6978507214,0
+ASO.US,D,20210311,000000,24.888,24.9477,24.0742,24.8194,1000675.0616480332,0
+ASO.US,D,20210312,000000,24.5707,25.5436,24.5507,25.5137,902960.1870174468,0
+ASO.US,D,20210315,000000,25.5436,25.8808,24.8592,25.3457,936200.5938557562,0
+ASO.US,D,20210316,000000,25.464,25.464,23.8762,24.0742,987082.9729466079,0
+ASO.US,D,20210317,000000,23.9747,25.3058,23.9549,24.9775,851676.7397864007,0
+ASO.US,D,20210318,000000,24.9278,25.8511,24.7597,24.9079,886933.54434213,0
+ASO.US,D,20210319,000000,24.7337,25.8311,24.5906,25.474,1782366.918743329,0
+ASO.US,D,20210322,000000,25.5137,26.5066,25.0074,25.5237,911428.8563939807,0
+ASO.US,D,20210323,000000,25.8122,25.8122,24.2732,24.2831,1000094.0656955483,0
+ASO.US,D,20210324,000000,24.3925,24.69,23.0594,23.4195,1663617.5781930953,0
+ASO.US,D,20210325,000000,23.1112,24.0404,22.6248,23.7568,1659494.31626045,0
+ASO.US,D,20210326,000000,23.7469,24.6602,23.4495,24.4711,781230.4779566111,0
+ASO.US,D,20210329,000000,24.7995,25.2064,23.8762,24.0942,2403519.9444089606,0
+ASO.US,D,20210330,000000,24.5806,27.202,24.0533,26.6857,4918658.458975582,0
+ASO.US,D,20210331,000000,25.5933,27.4548,24.3228,26.7941,5072989.278290272,0
+ASO.US,D,20210401,000000,26.8837,29.1568,26.427,28.8295,3636045.5621454255,0
+ASO.US,D,20210405,000000,31.0043,33.0089,29.535,31.4708,6275578.526724417,0
+ASO.US,D,20210406,000000,32.8606,33.4954,29.9119,30.9147,4684484.924260351,0
+ASO.US,D,20210407,000000,31.3216,31.7783,30.1895,30.5576,2380906.335510992,0
+ASO.US,D,20210408,000000,29.3061,29.4752,28.1848,28.8395,7581949.936241045,0
+ASO.US,D,20210409,000000,30.7556,31.7684,29.1281,30.6163,5589341.892181558,0
+ASO.US,D,20210412,000000,29.9051,32.3632,29.8224,32.0558,3429849.294463745,0
+ASO.US,D,20210413,000000,32.0857,32.2349,30.3985,31.451,2741887.765363008,0
+ASO.US,D,20210414,000000,31.4808,31.7684,30.1308,30.5964,1768159.6578569142,0
+ASO.US,D,20210415,000000,30.498,31.1724,29.535,30.3188,1923103.6389901035,0
+ASO.US,D,20210416,000000,30.478,30.8351,29.703,30.5476,1975056.53830475,0
+ASO.US,D,20210419,000000,30.8252,31.7684,30.0314,31.6887,2128790.2787340973,0
+ASO.US,D,20210420,000000,31.7684,31.8977,30.0611,31.1724,2034035.6689479467,0
+ASO.US,D,20210421,000000,31.262,31.5594,30.6859,30.9147,1530401.6394627094,0
+ASO.US,D,20210422,000000,31.1724,31.3216,29.9318,30.299,1495686.6287104317,0
+ASO.US,D,20210423,000000,30.2691,32.2548,30.0512,31.8777,1707854.6904295448,0
+ASO.US,D,20210426,000000,31.7684,32.1951,30.6959,31.1923,1542405.5385362648,0
+ASO.US,D,20210427,000000,31.1027,32.1553,30.5278,31.2023,1869412.7777344515,0
+ASO.US,D,20210428,000000,31.3216,31.4062,30.6064,30.7556,954307.9659802525,0
+ASO.US,D,20210429,000000,31.0928,31.262,30.091,30.5765,1354929.80479746,0
+ASO.US,D,20210430,000000,30.4681,30.8551,29.6334,30.5865,1340707.4661614979,0
+ASO.US,D,20210503,000000,30.6859,31.4908,30.279,30.9545,1212555.6409408634,0
+ASO.US,D,20210504,000000,30.0114,31.0043,28.949,30.5765,3514651.584309715,0
+ASO.US,D,20210505,000000,31.0043,33.5053,30.7754,33.0487,5547720.2669146005,0
+ASO.US,D,20210506,000000,34.4783,36.3347,31.7684,33.764,14357241.272362329,0
+ASO.US,D,20210507,000000,33.9321,34.7469,33.3571,33.565,3570554.854027915,0
+ASO.US,D,20210510,000000,34.4485,35.2234,32.9493,33.0587,4755475.995443581,0
+ASO.US,D,20210511,000000,32.7612,35.4911,31.9404,34.8165,3198209.8268701085,0
+ASO.US,D,20210512,000000,35.3617,35.8283,33.5053,33.7043,3604707.967310595,0
+ASO.US,D,20210513,000000,33.952,34.8951,33.6546,34.5579,1975653.6171901925,0
+ASO.US,D,20210514,000000,34.7767,35.4413,34.2306,35.3617,1725736.9014929177,0
+ASO.US,D,20210517,000000,35.2333,36.1764,34.6076,35.104,2644171.8855491816,0
+ASO.US,D,20210518,000000,35.3617,35.69,34.5181,34.8454,1198002.5969961653,0
+ASO.US,D,20210519,000000,34.4683,34.6374,33.2874,33.9819,1494332.646793483,0
+ASO.US,D,20210520,000000,34.0217,34.151,33.3571,33.8535,1415935.384991185,0
+ASO.US,D,20210521,000000,34.171,34.2207,33.4477,33.5352,1023071.5509511073,0
+ASO.US,D,20210524,000000,33.6346,33.8924,32.8706,33.4157,1949192.1665863735,0
+ASO.US,D,20210525,000000,34.0217,34.2007,32.9791,33.1382,1679249.1838280468,0
+ASO.US,D,20210526,000000,33.9221,36.1367,33.8535,35.0244,3866446.6439026445,0
+ASO.US,D,20210527,000000,35.3418,36.2163,35.2135,35.7397,2923610.8350255243,0
+ASO.US,D,20210528,000000,35.9875,36.7913,35.501,36.2651,1959269.1292569742,0
+ASO.US,D,20210601,000000,36.7316,37.4668,36.3347,36.9803,2123425.6154151056,0
+ASO.US,D,20210602,000000,37.4867,37.626,36.2949,36.7913,1638929.2709460263,0
+ASO.US,D,20210603,000000,36.484,37.2677,35.7597,36.4938,1571471.4190932675,0
+ASO.US,D,20210604,000000,36.9803,37.0798,35.7984,36.851,1579290.7400522777,0
+ASO.US,D,20210607,000000,37.7742,38.0627,36.7416,37.5066,3422105.3622528724,0
+ASO.US,D,20210608,000000,39.9589,40.1867,37.0887,39.3629,5307569.912245386,0
+ASO.US,D,20210609,000000,39.3929,40.6732,39.0755,39.6107,2748442.5657195454,0
+ASO.US,D,20210610,000000,39.5809,40.7329,39.1342,39.74,3083631.9970513927,0
+ASO.US,D,20210611,000000,40.1269,41.4383,39.9091,41.4083,2805609.3508570082,0
+ASO.US,D,20210614,000000,41.5366,41.6799,40.3061,41.3885,1774619.9709825267,0
+ASO.US,D,20210615,000000,41.0701,41.1547,38.2706,39.0853,2930500.361424037,0
+ASO.US,D,20210616,000000,38.767,39.3929,37.3573,38.6775,2667639.9002593104,0
+ASO.US,D,20210617,000000,38.4796,39.1312,36.9803,37.4966,2293019.138090537,0
+ASO.US,D,20210618,000000,37.1892,38.6874,37.0798,38.1513,2636323.4142740862,0
+ASO.US,D,20210621,000000,38.2607,39.75,38.2607,39.6405,2360337.2694633286,0
+ASO.US,D,20210622,000000,39.8593,40.5637,39.7102,40.316,1896863.3287141484,0
+ASO.US,D,20210623,000000,40.4056,41.5466,39.73,41.3984,2005228.1205013718,0
+ASO.US,D,20210624,000000,41.4283,42.4012,41.1259,42.0232,1786868.1296001722,0
+ASO.US,D,20210625,000000,42.1923,42.44,41.8053,42.1027,4423497.119600048,0
+ASO.US,D,20210628,000000,42.1027,42.3216,40.1081,40.1369,1958609.729006422,0
+ASO.US,D,20210629,000000,40.4155,40.9836,40.0673,40.1171,2378487.864470128,0
+ASO.US,D,20210630,000000,39.919,42.053,39.8524,40.9418,2198699.772677045,0
+ASO.US,D,20210701,000000,41.5666,41.9535,41.0204,41.2293,1355817.381659245,0
+ASO.US,D,20210702,000000,41.1994,41.487,40.6533,41.4383,860163.5024624916,0
+ASO.US,D,20210706,000000,41.6859,41.8053,38.9163,40.1767,1840823.354065911,0
+ASO.US,D,20210707,000000,40.0086,40.4344,38.787,40.0474,1668896.8009308511,0
+ASO.US,D,20210708,000000,38.961,39.5809,37.613,39.0943,1848356.1977819179,0
+ASO.US,D,20210709,000000,38.9363,39.9489,38.4796,39.73,1922539.7311538858,0
+ASO.US,D,20210712,000000,39.76,40.3657,39.1153,40.1369,1391302.3628260568,0
+ASO.US,D,20210713,000000,38.6974,39.2138,37.993,38.2906,4679749.505692717,0
+ASO.US,D,20210714,000000,38.3203,39.1143,37.8339,38.1613,1878482.546729697,0
+ASO.US,D,20210715,000000,38.023,38.1074,35.2931,36.5337,4641743.524787436,0
+ASO.US,D,20210716,000000,36.7226,37.2977,34.6176,35.4911,3817773.6577244913,0
+ASO.US,D,20210719,000000,34.7469,36.072,34.32,35.0543,2442880.912414398,0
+ASO.US,D,20210720,000000,36.0193,37.2677,34.945,36.633,2755767.336490816,0
+ASO.US,D,20210721,000000,36.8709,38.191,36.8709,37.9234,1837463.026264731,0
+ASO.US,D,20210722,000000,37.9334,38.013,36.5337,36.7913,1326826.8898504798,0
+ASO.US,D,20210723,000000,36.663,37.4966,36.474,36.9604,1119576.1848779821,0
+ASO.US,D,20210726,000000,37.0002,37.7444,36.275,36.474,780044.3616522452,0
+ASO.US,D,20210727,000000,36.2312,36.2362,34.33,35.7199,2784747.776466483,0
+ASO.US,D,20210728,000000,35.7,36.851,35.4015,36.0471,1372016.9158636534,0
+ASO.US,D,20210729,000000,36.484,37.0499,36.0671,36.9106,1076218.6080366385,0
+ASO.US,D,20210730,000000,36.2551,37.1793,36.2551,36.7813,1299146.1518931305,0
+ASO.US,D,20210802,000000,36.8809,37.7742,36.3744,36.4938,1534090.6622060055,0
+ASO.US,D,20210803,000000,36.7127,36.9106,35.5407,36.3844,945593.0266930689,0
+ASO.US,D,20210804,000000,36.3347,36.4938,34.2504,34.4584,2184899.6110307137,0
+ASO.US,D,20210805,000000,34.5081,35.3816,34.0913,34.4883,1263707.409158371,0
+ASO.US,D,20210806,000000,34.8354,35.4214,34.4086,34.9946,1110512.4469825956,0
+ASO.US,D,20210809,000000,34.727,34.8753,33.555,33.7143,2051512.791137856,0
+ASO.US,D,20210810,000000,33.6346,36.1666,33.3074,35.5407,1931769.3242950952,0
+ASO.US,D,20210811,000000,35.7884,37.1196,35.2633,36.8609,2022217.7287865109,0
+ASO.US,D,20210812,000000,36.841,38.0527,36.6133,37.2877,3240128.9863965777,0
+ASO.US,D,20210813,000000,37.1394,37.9434,36.2651,36.6233,1184971.4005810583,0
+ASO.US,D,20210816,000000,36.5634,37.1196,35.8183,37.0699,1093655.5228942547,0
+ASO.US,D,20210817,000000,36.484,36.5536,34.8653,35.6502,1761342.5046567097,0
+ASO.US,D,20210818,000000,35.7397,36.5734,35.3617,35.4314,990355.8498000123,0
+ASO.US,D,20210819,000000,34.9847,35.9477,34.5419,34.7767,1180448.0756915987,0
+ASO.US,D,20210820,000000,34.9647,37.0301,34.935,36.8113,1723844.1413223974,0
+ASO.US,D,20210823,000000,37.248,38.3203,37.0301,38.0527,2338583.092294569,0
+ASO.US,D,20210824,000000,38.3602,39.73,38.211,39.3232,2125011.794676426,0
+ASO.US,D,20210825,000000,42.1923,42.7783,40.5537,41.7854,4935165.579272401,0
+ASO.US,D,20210826,000000,41.5566,42.5892,40.703,42.44,1727430.6353681905,0
+ASO.US,D,20210827,000000,42.6489,42.6887,41.3188,41.8849,1428941.451823546,0
+ASO.US,D,20210830,000000,42.2719,43.1852,41.5049,43.0856,1662906.9135937414,0
+ASO.US,D,20210831,000000,43.3244,44.1183,41.8949,43.9492,2771273.2942121383,0
+ASO.US,D,20210901,000000,43.8397,44.6744,43.3542,44.1382,2558443.821875853,0
+ASO.US,D,20210902,000000,44.4456,45.1212,43.8896,44.2377,2213937.346454941,0
+ASO.US,D,20210903,000000,44.178,44.555,43.8796,44.1979,1877178.8239782404,0
+ASO.US,D,20210907,000000,44.2974,45.5827,44.0189,44.8127,3032355.5861034654,0
+ASO.US,D,20210908,000000,44.4357,44.6646,41.8451,43.0856,5085246.483557606,0
+ASO.US,D,20210909,000000,41.3786,45.141,38.767,43.7513,8672502.458261136,0
+ASO.US,D,20210910,000000,45.161,45.8255,43.8109,45.4086,2899265.295286709,0
+ASO.US,D,20210913,000000,44.8625,46.2273,44.2079,45.8255,2654479.0351974345,0
+ASO.US,D,20210914,000000,45.8255,46.114,44.6147,44.9819,2366795.5722223218,0
+ASO.US,D,20210915,000000,45.6076,47.3048,45.2306,45.5876,10279871.98886186,0
+ASO.US,D,20210916,000000,46.0443,47.0472,45.349,45.7269,3365496.453851868,0
+ASO.US,D,20210917,000000,45.1738,45.6972,43.582,43.8209,8131987.247993227,0
+ASO.US,D,20210920,000000,41.7755,43.3324,41.6462,42.7584,4071915.158868604,0
+ASO.US,D,20210921,000000,43.026,43.413,42.0282,42.3913,1814282.4939807148,0
+ASO.US,D,20210922,000000,43.006,43.413,41.9436,42.3017,3476531.012507214,0
+ASO.US,D,20210923,000000,42.829,43.0956,41.8949,41.9834,2296205.5691794157,0
+ASO.US,D,20210924,000000,41.6959,42.5395,41.2592,41.8053,2158271.299997562,0
+ASO.US,D,20210927,000000,41.7556,43.016,41.3287,42.4499,1720150.0926626523,0
+ASO.US,D,20210928,000000,42.1823,42.639,41.3387,41.487,1891010.1463070766,0
+ASO.US,D,20210929,000000,41.9147,42.246,40.6633,40.8124,1600265.9001567145,0
+ASO.US,D,20210930,000000,40.495,40.703,39.4227,39.73,3161377.9000695175,0
+ASO.US,D,20211001,000000,39.76,40.1071,38.4199,39.8993,3195811.459495341,0
+ASO.US,D,20211004,000000,39.7102,40.6831,39.3132,40.1767,1494598.0151869797,0
+ASO.US,D,20211005,000000,40.3757,40.7626,39.2636,39.6405,2226365.432884847,0
+ASO.US,D,20211006,000000,39.3331,40.703,39.2236,40.6036,2854627.1149100354,0
+ASO.US,D,20211007,000000,41.3984,42.1625,40.7626,41.6163,2606602.1541998712,0
+ASO.US,D,20211008,000000,41.6362,41.8451,40.2464,40.3857,1737264.3436781112,0
+ASO.US,D,20211011,000000,40.0673,41.0701,39.7997,39.9887,1387777.1849620636,0
+ASO.US,D,20211012,000000,39.9887,40.4254,39.3232,39.4027,1577344.7051664363,0
+ASO.US,D,20211013,000000,39.4624,40.6533,39.4624,40.5936,1660722.650263769,0
+ASO.US,D,20211014,000000,40.8026,41.1895,40.0286,40.7528,1108721.2103263687,0
+ASO.US,D,20211015,000000,41.3885,41.5466,40.0773,40.1668,1606174.3676458276,0
+ASO.US,D,20211018,000000,39.939,41.6163,39.76,40.9319,1609437.1926661532,0
+ASO.US,D,20211019,000000,41.5267,41.9734,40.3061,40.5637,1257874.330417596,0
+ASO.US,D,20211020,000000,40.4753,41.6859,40.2265,41.1994,1011721.0210282451,0
+ASO.US,D,20211021,000000,41.1994,43.5324,41.1994,41.9347,3725584.27574224,0
+ASO.US,D,20211022,000000,41.6759,43.2946,40.6036,42.9961,2201287.1145137614,0
+ASO.US,D,20211025,000000,42.9961,44.6744,42.9961,44.2974,3048521.9492587494,0
+ASO.US,D,20211026,000000,44.952,45.1012,43.006,43.9989,1643571.2074659464,0
+ASO.US,D,20211027,000000,43.6617,43.8059,42.1027,42.3813,1373098.4931038362,0
+ASO.US,D,20211028,000000,42.3516,43.2846,42.3316,42.6589,1122251.982845964,0
+ASO.US,D,20211029,000000,42.818,43.3732,42.1426,42.4699,1340299.3617382047,0
+ASO.US,D,20211101,000000,42.848,43.7612,41.5566,42.1326,2122489.7897546487,0
+ASO.US,D,20211102,000000,42.6689,43.8209,42.4311,43.582,1415989.6648899163,0
+ASO.US,D,20211103,000000,43.2697,46.9228,43.2697,46.6402,6943788.203807586,0
+ASO.US,D,20211104,000000,46.9606,47.8212,45.8355,46.1438,2354440.864174034,0
+ASO.US,D,20211105,000000,46.2822,46.8581,44.4058,45.6474,1915942.7130982357,0
+ASO.US,D,20211108,000000,45.915,47.3535,45.0515,46.1637,1480253.0441873176,0
+ASO.US,D,20211109,000000,46.1438,47.5237,45.6176,47.0273,2288820.487409654,0
+ASO.US,D,20211110,000000,46.491,47.3187,44.4456,45.2007,2526024.6498008394,0
+ASO.US,D,20211111,000000,45.5579,46.491,45.1708,46.3419,1071543.5004674937,0
+ASO.US,D,20211112,000000,46.5507,47.2649,46.0443,46.7586,1007801.8113072966,0
+ASO.US,D,20211115,000000,47.2452,48.0898,46.1637,47.5336,1591016.2033492085,0
+ASO.US,D,20211116,000000,47.3943,48.0102,46.9178,47.642,1705979.0183753918,0
+ASO.US,D,20211117,000000,47.8013,48.8736,47.1953,47.7116,1796707.8690098515,0
+ASO.US,D,20211118,000000,47.7116,49.5482,47.7116,49.38,2870305.964160449,0
+ASO.US,D,20211119,000000,48.993,50.6008,48.5463,49.777,2389710.7361128414,0
+ASO.US,D,20211122,000000,50.2038,50.7101,47.6719,48.2181,2716405.3633018686,0
+ASO.US,D,20211123,000000,47.4888,48.3673,44.7043,48.0202,4795919.545872712,0
+ASO.US,D,20211124,000000,47.6033,47.6033,45.2993,46.7686,4568777.26840248,0
+ASO.US,D,20211126,000000,45.2593,46.9079,44.1979,45.6972,2389565.989716325,0
+ASO.US,D,20211129,000000,46.3816,47.3844,45.6972,45.8355,4091391.590659676,0
+ASO.US,D,20211130,000000,45.4186,45.6573,43.3344,44.2974,4081143.7468267037,0
+ASO.US,D,20211201,000000,45.4484,45.5679,42.8578,42.8578,3181969.080150097,0
+ASO.US,D,20211202,000000,42.8578,44.0686,42.5594,42.7484,3071472.294564913,0
+ASO.US,D,20211203,000000,43.2846,43.3244,40.4553,40.9617,3908034.0929370676,0
+ASO.US,D,20211206,000000,41.5366,42.1625,40.4553,41.6163,3073043.3960765856,0
+ASO.US,D,20211207,000000,42.4897,44.2327,42.4897,43.205,2075443.190170109,0
+ASO.US,D,20211208,000000,43.582,44.0289,42.4997,43.0459,2547501.3963763844,0
+ASO.US,D,20211209,000000,43.9293,45.0515,42.5196,42.9166,3863823.1154666734,0
+ASO.US,D,20211210,000000,45.7559,47.1366,42.1923,46.5607,10298534.222172065,0
+ASO.US,D,20211213,000000,46.6542,47.1169,42.1087,42.2123,5491318.426275222,0
+ASO.US,D,20211214,000000,42.8967,43.8199,41.5466,41.7556,4528009.043764672,0
+ASO.US,D,20211215,000000,41.5963,42.5544,40.531,42.2819,3502543.146172037,0
+ASO.US,D,20211216,000000,42.9573,42.9573,38.4398,38.7372,4857480.992436076,0
+ASO.US,D,20211217,000000,38.5293,39.9589,38.0827,39.75,3789533.0326640634,0
+ASO.US,D,20211220,000000,39.1441,39.3619,37.6558,38.201,3469549.009244397,0
+ASO.US,D,20211221,000000,38.8864,40.326,38.8864,39.8793,2298120.443382552,0
+ASO.US,D,20211222,000000,39.7003,40.3907,39.0843,40.0086,1629130.7440519498,0
+ASO.US,D,20211223,000000,40.0086,40.2961,38.7272,39.8396,1766989.6244855658,0
+ASO.US,D,20211227,000000,40.1469,41.4969,39.6505,41.458,2252740.43772412,0
+ASO.US,D,20211228,000000,41.4083,41.6362,40.5537,40.6732,1527928.8885232143,0
+ASO.US,D,20211229,000000,41.0632,41.3586,40.5936,41.1199,1994119.83975598,0
+ASO.US,D,20211230,000000,40.8026,42.8578,40.8026,42.4112,1831024.8271718347,0
+ASO.US,D,20211231,000000,42.3416,43.9393,42.1923,43.582,1966421.0084989534,0
+ASO.US,D,20220103,000000,43.7015,45.161,43.6418,43.8896,2193875.8979781447,0
+ASO.US,D,20220104,000000,43.8309,44.4755,42.2123,42.7783,1740200.4841230402,0
+ASO.US,D,20220105,000000,42.9036,43.3931,41.2393,41.3188,1724655.324252635,0
+ASO.US,D,20220106,000000,42.1127,42.9563,41.1308,41.5169,2023030.9220833678,0
+ASO.US,D,20220107,000000,41.289,42.2919,40.3061,40.3757,2698118.063365132,0
+ASO.US,D,20220110,000000,39.8096,39.8096,36.8809,38.2706,4319768.233232986,0
+ASO.US,D,20220111,000000,38.3103,39.2336,37.1694,39.2138,2659508.972474652,0
+ASO.US,D,20220112,000000,39.7102,40.7329,39.6505,39.8893,1631687.9303893715,0
+ASO.US,D,20220113,000000,40.8323,41.1597,39.6604,39.7699,2383060.4433418694,0
+ASO.US,D,20220114,000000,39.3232,39.5022,37.447,38.1323,2706144.4520857683,0
+ASO.US,D,20220118,000000,38.0926,39.2536,37.238,38.5691,2240806.901482153,0
+ASO.US,D,20220119,000000,38.7372,39.5907,37.7841,38.4896,1989153.229027283,0
+ASO.US,D,20220120,000000,38.767,39.2734,36.9306,36.9306,4319225.434246275,0
+ASO.US,D,20220121,000000,36.4441,36.9604,35.1438,36.0671,4240622.109865661,0
+ASO.US,D,20220124,000000,34.1907,38.1711,33.6346,38.1224,3047571.0458485447,0
+ASO.US,D,20220125,000000,37.238,37.8637,36.2551,37.4569,1593465.8350727775,0
+ASO.US,D,20220126,000000,38.2607,38.5293,35.9278,36.633,1828407.3298358233,0
+ASO.US,D,20220127,000000,37.3972,38.2209,36.5037,36.6133,1282244.999739157,0
+ASO.US,D,20220128,000000,36.5933,37.437,36.0173,37.3873,1624527.0044976033,0
+ASO.US,D,20220131,000000,37.1295,38.986,37.1196,38.6189,1720484.8187045276,0
+ASO.US,D,20220201,000000,38.6189,40.2265,38.4398,40.1269,2750406.6939049633,0
+ASO.US,D,20220202,000000,40.3061,40.5537,39.0456,39.1441,2128457.5630589416,0
+ASO.US,D,20220203,000000,39.0357,39.2236,36.9106,37.0997,1989186.4000764072,0
+ASO.US,D,20220204,000000,37.1694,37.3573,35.4264,36.4938,2798110.6833734354,0
+ASO.US,D,20220207,000000,36.5337,37.1793,36.0273,36.7713,1844835.0406512641,0
+ASO.US,D,20220208,000000,36.7226,38.4796,36.3197,38.0727,1974761.0144120585,0
+ASO.US,D,20220209,000000,38.586,39.0943,38.181,38.7272,1116122.375028887,0
+ASO.US,D,20220210,000000,37.9632,39.4724,37.3773,37.6061,2359381.340136675,0
+ASO.US,D,20220211,000000,37.5463,37.6946,35.8034,36.2262,2263580.3345259856,0
+ASO.US,D,20220214,000000,36.1666,36.451,33.6645,34.0814,4014926.2911769818,0
+ASO.US,D,20220215,000000,34.5479,35.9974,34.4981,35.9178,2162235.7429674533,0
+ASO.US,D,20220216,000000,35.5109,35.9079,34.1807,35.0543,2091292.920583095,0
+ASO.US,D,20220217,000000,34.533,35.0344,33.7143,33.8734,1985594.880114065,0
+ASO.US,D,20220218,000000,33.4656,34.5977,32.8905,34.0217,3594133.4389021257,0
+ASO.US,D,20220222,000000,33.8038,34.7957,32.6916,32.9303,2533485.1203186386,0
+ASO.US,D,20220223,000000,33.1581,33.377,31.4161,31.5296,2104279.8889325694,0
+ASO.US,D,20220224,000000,30.1,32.7711,29.8125,32.4537,2604662.1504138885,0
+ASO.US,D,20220225,000000,32.1553,32.8507,31.1724,32.781,2298216.9409801965,0
+ASO.US,D,20220228,000000,32.3544,32.8507,31.5594,32.1354,2134648.487057719,0
+ASO.US,D,20220301,000000,31.9275,32.4041,30.2293,30.4283,2399748.496634258,0
+ASO.US,D,20220302,000000,30.7058,32.7273,30.0611,32.0558,2777926.602533039,0
+ASO.US,D,20220303,000000,32.0558,32.2249,30.7058,31.9076,1691688.327274361,0
+ASO.US,D,20220304,000000,31.3714,32.0459,30.3288,31.8678,2520705.2197306906,0
+ASO.US,D,20220307,000000,31.9275,32.4937,29.713,29.7328,3212200.9733452084,0
+ASO.US,D,20220308,000000,29.9418,32.0857,29.525,30.6859,3445269.8116039312,0
+ASO.US,D,20220309,000000,31.5395,32.9393,31.4111,32.4927,1605723.0403401111,0
+ASO.US,D,20220310,000000,31.7883,32.6517,31.2321,32.4827,1729736.525878553,0
+ASO.US,D,20220311,000000,32.7612,33.0188,31.3813,31.451,1306654.8712097015,0
+ASO.US,D,20220314,000000,33.4556,35.4364,32.8606,34.171,10591242.596507544,0
+ASO.US,D,20220315,000000,34.3102,35.7397,33.8038,35.5407,23499539.2692025,0
+ASO.US,D,20220316,000000,35.4064,36.0133,34.6703,35.9039,4447568.244295678,0
+ASO.US,D,20220317,000000,35.4064,36.5804,35.3269,36.461,2908688.8888066164,0
+ASO.US,D,20220318,000000,36.2222,38.6994,36.2222,38.4506,5372076.545903568,0
+ASO.US,D,20220321,000000,38.5203,39.157,36.2222,36.8888,3180129.5946949986,0
+ASO.US,D,20220322,000000,37.6548,38.7193,37.0181,38.023,3327026.078257945,0
+ASO.US,D,20220323,000000,37.5453,38.3761,37.3364,37.3563,2448070.673837679,0
+ASO.US,D,20220324,000000,37.3763,37.6399,36.7595,37.1276,2385070.8099594405,0
+ASO.US,D,20220325,000000,37.5852,37.5852,36.0432,36.3417,2467382.255566138,0
+ASO.US,D,20220328,000000,36.1824,36.5604,35.4761,36.0033,4546656.19932603,0
+ASO.US,D,20220329,000000,38.5203,39.8136,37.3464,39.3262,8774156.646278698,0
+ASO.US,D,20220330,000000,39.3063,40.331,38.1523,38.968,4387144.665237749,0
+ASO.US,D,20220331,000000,39.1173,39.6346,38.2219,39.1969,3995276.9678567178,0
+ASO.US,D,20220401,000000,39.6247,39.9629,38.3513,38.6099,3337712.1820136057,0
+ASO.US,D,20220404,000000,38.9083,38.9183,38.1323,38.4009,2841309.441251925,0
+ASO.US,D,20220405,000000,38.0727,38.4009,37.3266,37.9434,2472800.193600451,0
+ASO.US,D,20220406,000000,37.615,37.8041,36.3217,37.1176,3221979.3965730886,0
+ASO.US,D,20220407,000000,36.9783,38.6696,36.7496,38.3015,2655184.6738802395,0
+ASO.US,D,20220408,000000,38.1224,39.0177,37.7244,38.4408,2204857.525626697,0
+ASO.US,D,20220411,000000,38.3213,39.2764,37.9134,38.3612,2325016.1331759198,0
+ASO.US,D,20220412,000000,38.5899,39.734,38.5899,38.8984,3155375.9505326897,0
+ASO.US,D,20220413,000000,38.8187,40.1917,38.789,40.0026,1923225.2661703937,0
+ASO.US,D,20220414,000000,40.0723,40.9079,40.0045,40.0623,2286329.643170582,0
+ASO.US,D,20220418,000000,39.9926,40.2414,39.0476,39.7739,2880372.874998051,0
+ASO.US,D,20220419,000000,39.7043,41.7536,39.7043,41.4949,2376785.0839449666,0
+ASO.US,D,20220420,000000,41.7138,42.5495,41.5049,41.9625,2399119.251883001,0
+ASO.US,D,20220421,000000,42.5892,42.9473,40.6593,40.7786,1778865.8652788717,0
+ASO.US,D,20220422,000000,40.5697,40.5697,38.7064,38.789,2157079.1525932974,0
+ASO.US,D,20220425,000000,38.4906,39.555,38.0727,39.5152,1586413.4689783717,0
+ASO.US,D,20220426,000000,39.1173,39.3958,37.9632,37.9632,1400279.6549567974,0
+ASO.US,D,20220427,000000,38.003,38.1423,36.7496,37.3166,2674725.437403041,0
+ASO.US,D,20220428,000000,37.6747,38.779,36.8888,38.5801,1372276.2531572909,0
+ASO.US,D,20220429,000000,38.1124,38.5801,36.9982,37.1674,1603938.8399670534,0
+ASO.US,D,20220502,000000,37.3563,38.0975,36.3317,38.023,1688560.1968173527,0
+ASO.US,D,20220503,000000,38.192,39.0376,37.5653,38.7492,1083656.964521721,0
+ASO.US,D,20220504,000000,38.5402,39.5848,37.5753,39.3659,1149224.066570579,0
+ASO.US,D,20220505,000000,38.6596,39.0177,37.3663,38.5999,1607400.6912824265,0
+ASO.US,D,20220506,000000,38.2319,38.3761,36.6108,37.4857,1595332.460477242,0
+ASO.US,D,20220509,000000,36.8988,36.9982,35.3568,35.7846,2264698.0983654223,0
+ASO.US,D,20220510,000000,36.451,37.0181,34.9986,35.6254,1325946.349271964,0
+ASO.US,D,20220511,000000,36.2421,36.8545,34.2077,34.3122,2223458.4427558025,0
+ASO.US,D,20220512,000000,33.9142,36.5207,33.5362,35.0683,2416596.3740729108,0
+ASO.US,D,20220513,000000,35.3568,36.5107,35.3568,36.4311,1463975.105684842,0
+ASO.US,D,20220516,000000,36.0333,36.3217,35.2473,35.894,1291728.9042575548,0
+ASO.US,D,20220517,000000,36.481,37.0281,35.118,36.839,1823548.2737210784,0
+ASO.US,D,20220518,000000,34.9986,35.0583,30.9894,32.0936,9249615.387618747,0
+ASO.US,D,20220519,000000,31.5564,32.2329,30.104,31.3873,4641117.295586109,0
+ASO.US,D,20220520,000000,31.6261,31.7654,29.3777,30.6711,3513428.276222845,0
+ASO.US,D,20220523,000000,30.9595,31.1087,29.8751,30.0741,3259343.0653439825,0
+ASO.US,D,20220524,000000,29.3677,29.5936,26.5623,27.4676,5534692.086049322,0
+ASO.US,D,20220525,000000,25.0701,31.0093,24.9705,30.9097,7208176.543601463,0
+ASO.US,D,20220526,000000,31.4371,34.153,31.3276,33.8048,4120305.6885369937,0
+ASO.US,D,20220527,000000,33.5063,34.4216,33.145,34.2326,2366939.313435528,0
+ASO.US,D,20220531,000000,33.8545,34.4316,32.805,33.3373,2276761.3032541582,0
+ASO.US,D,20220601,000000,33.9043,34.1231,32.7403,33.7153,1884116.5991754248,0
+ASO.US,D,20220602,000000,33.6655,35.8143,33.586,35.5657,2700890.358930758,0
+ASO.US,D,20220603,000000,35.0483,35.7247,34.2823,34.5509,2353781.4639234818,0
+ASO.US,D,20220606,000000,34.8693,35.4164,33.8346,35.3866,2569708.9112173794,0
+ASO.US,D,20220607,000000,37.3166,38.8276,36.5805,38.5004,4930435.186621215,0
+ASO.US,D,20220608,000000,38.4308,38.6894,37.7344,38.023,2429938.1721304567,0
+ASO.US,D,20220609,000000,37.7941,38.5899,37.625,37.6648,1983352.3161522222,0
+ASO.US,D,20220610,000000,36.5903,37.3763,36.0432,36.4411,2221928.553759833,0
+ASO.US,D,20220613,000000,35.2075,35.9636,33.1432,33.3373,3168748.9092729413,0
+ASO.US,D,20220614,000000,33.397,34.5758,33.2577,34.0634,2439402.9781659674,0
+ASO.US,D,20220615,000000,34.2978,35.6238,34.228,34.9359,2918796.6235768315,0
+ASO.US,D,20220616,000000,33.8491,34.2878,32.7623,33.0315,2488565.688331348,0
+ASO.US,D,20220617,000000,33.2609,34.8063,33.1761,34.2479,3411402.980461301,0
+ASO.US,D,20220621,000000,35.1751,36.1472,34.9459,35.9528,3076830.406100319,0
+ASO.US,D,20220622,000000,35.1253,36.5964,35.0156,35.9528,2355421.895571368,0
+ASO.US,D,20220623,000000,35.7932,36.8302,35.5839,36.6109,1827980.9870074566,0
+ASO.US,D,20220624,000000,36.6109,38.9538,36.5211,38.5152,3721585.049863058,0
+ASO.US,D,20220627,000000,38.6348,39.0735,37.5979,38.1861,2397355.5505530266,0
+ASO.US,D,20220628,000000,38.1861,39.0136,36.5411,36.7105,2222568.9674564446,0
+ASO.US,D,20220629,000000,36.4713,36.5011,35.1053,35.7932,3128102.8221508805,0
+ASO.US,D,20220630,000000,35.0156,36.6,34.5769,35.4344,2606096.0675416416,0
+ASO.US,D,20220701,000000,35.0655,35.3745,34.0208,34.8859,2248344.589915099,0
+ASO.US,D,20220705,000000,34.208,36.4713,33.7195,36.4513,2068607.2899636496,0
+ASO.US,D,20220706,000000,36.1722,36.4214,35.225,35.7136,1514395.801258687,0
+ASO.US,D,20220707,000000,35.9628,37.6078,35.9328,37.578,1369546.2110079539,0
+ASO.US,D,20220708,000000,37.7973,38.3257,37.219,38.0267,1274637.0773299264,0
+ASO.US,D,20220711,000000,37.9369,38.4155,37.229,37.2788,1122393.5072058504,0
+ASO.US,D,20220712,000000,37.3188,38.3756,37.1044,37.8771,1449077.6317969428,0
+ASO.US,D,20220713,000000,37.3088,38.7345,37.2988,38.6348,1395859.4315691544,0
+ASO.US,D,20220714,000000,38.2459,38.5451,37.6178,38.3257,938383.5059168412,0
+ASO.US,D,20220715,000000,39.1532,39.7215,38.1761,39.6817,1868343.9729058095,0
+ASO.US,D,20220718,000000,39.9509,40.8581,39.6468,39.911,1859254.9542388986,0
+ASO.US,D,20220719,000000,40.599,41.4663,40.3597,41.3767,1903029.0803366036,0
+ASO.US,D,20220720,000000,41.3767,42.8622,41.247,42.7725,1702346.516997275,0
+ASO.US,D,20220721,000000,42.5531,43.4505,42.0247,43.4405,1100510.4560832179,0
+ASO.US,D,20220722,000000,42.8722,44.3378,42.7874,43.3209,1977276.794401136,0
+ASO.US,D,20220725,000000,43.6498,44.1184,42.3538,42.7525,1890249.0896222256,0
+ASO.US,D,20220726,000000,41.0874,41.1324,39.7225,39.8413,2003507.7704765068,0
+ASO.US,D,20220727,000000,40.3497,41.0975,39.5471,40.6488,1138912.613081332,0
+ASO.US,D,20220728,000000,40.8282,42.1044,40.3199,42.0247,1070960.6141096994,0
+ASO.US,D,20220729,000000,42.244,43.0965,41.5261,42.9021,1359673.863762575,0
+ASO.US,D,20220801,000000,42.274,44.0437,42.274,43.7296,1294344.661503989,0
+ASO.US,D,20220802,000000,43.5701,43.8991,43.0217,43.1413,917658.8984666378,0
+ASO.US,D,20220803,000000,43.5202,44.1982,42.932,43.7695,1212965.7487281822,0
+ASO.US,D,20220804,000000,43.7596,43.939,42.8423,42.8722,972135.8405204293,0
+ASO.US,D,20220805,000000,42.4036,42.932,41.9051,42.932,1088793.625795523,0
+ASO.US,D,20220808,000000,43.2909,45.5542,43.2211,44.5971,1514210.2496747111,0
+ASO.US,D,20220809,000000,44.5771,44.5921,41.7904,42.3538,1530479.613148101,0
+ASO.US,D,20220810,000000,43.4804,44.7765,43.0915,44.7465,1464297.8765850938,0
+ASO.US,D,20220811,000000,45.1952,46.5861,45.1454,46.3617,1703860.0161330367,0
+ASO.US,D,20220812,000000,46.7107,47.0597,45.7336,46.8603,1407447.8802203173,0
+ASO.US,D,20220815,000000,46.611,47.1893,46.2123,47.1594,1256771.970234945,0
+ASO.US,D,20220816,000000,46.7805,49.8513,46.7805,48.3159,2251219.1349933725,0
+ASO.US,D,20220817,000000,47.4984,48.3459,47.1694,47.4884,1439789.019804712,0
+ASO.US,D,20220818,000000,47.2392,47.2392,46.2023,47.1096,1016552.8777818311,0
+ASO.US,D,20220819,000000,46.611,47.0248,46.3469,46.4814,886627.6527665154,0
+ASO.US,D,20220822,000000,45.4346,46.0427,45.0557,45.2152,1304837.8543193112,0
+ASO.US,D,20220823,000000,45.584,47.0996,45.0158,45.1753,1561430.6203254284,0
+ASO.US,D,20220824,000000,44.9959,45.8433,44.7288,45.0557,867710.4180417329,0
+ASO.US,D,20220825,000000,45.275,46.4216,44.7865,46.1025,853656.6407784106,0
+ASO.US,D,20220826,000000,46.3319,46.7406,44.1484,44.2381,1244743.2126900773,0
+ASO.US,D,20220829,000000,43.5701,44.9959,42.9619,44.6369,1060278.860765799,0
+ASO.US,D,20220830,000000,44.6369,45.0856,43.7496,43.8692,1481656.4780050197,0
+ASO.US,D,20220831,000000,43.7596,43.7794,42.2939,42.9519,1635712.435762154,0
+ASO.US,D,20220901,000000,42.264,43.1962,42.0048,43.1215,1449973.2943074638,0
+ASO.US,D,20220902,000000,44.0985,44.0985,42.1842,42.593,1305728.5019220952,0
+ASO.US,D,20220906,000000,42.3138,42.8123,41.3144,41.8053,2440711.43335071,0
+ASO.US,D,20220907,000000,45.285,48.2959,44.3677,47.6679,6784312.532604751,0
+ASO.US,D,20220908,000000,47.3688,49.5821,47.2492,48.1365,2691703.5504674613,0
+ASO.US,D,20220909,000000,48.4356,49.7117,47.7327,49.4127,2492936.6818592367,0
+ASO.US,D,20220912,000000,49.7915,51.3569,49.7915,50.5194,2426545.322155535,0
+ASO.US,D,20220913,000000,48.7946,49.4525,47.7077,48.3159,2230465.4410786736,0
+ASO.US,D,20220914,000000,48.4707,48.5406,46.9428,47.7418,1519170.178142504,0
+ASO.US,D,20220915,000000,47.9115,48.7254,47.3823,47.9814,1234921.494967068,0
+ASO.US,D,20220916,000000,47.0727,47.7118,46.6533,47.0927,2749337.8884503283,0
+ASO.US,D,20220919,000000,46.5535,48.7004,46.4836,48.261,1701708.6993385602,0
+ASO.US,D,20220920,000000,47.572,47.6319,46.6533,47.0627,1284409.1243131522,0
+ASO.US,D,20220921,000000,47.4522,48.0214,45.8545,45.8944,1341814.053325548,0
+ASO.US,D,20220922,000000,45.5948,45.9244,44.2767,44.9258,1580846.2029146801,0
+ASO.US,D,20220923,000000,43.9871,44.756,43.0684,44.2268,1667861.3920502122,0
+ASO.US,D,20220926,000000,43.8373,45.2054,42.8188,42.8488,1729408.23244888,0
+ASO.US,D,20220927,000000,43.5478,45.8045,43.5478,45.2553,2513810.741243196,0
+ASO.US,D,20220928,000000,45.2353,47.9714,45.1355,47.562,2280183.305327108,0
+ASO.US,D,20220929,000000,46.9229,47.0428,45.0007,45.0955,1585564.9375501042,0
+ASO.US,D,20220930,000000,43.1683,43.7375,40.8416,42.1198,4092755.2300083283,0
+ASO.US,D,20221003,000000,42.709,44.5114,42.4194,44.067,2117840.6078561363,0
+ASO.US,D,20221004,000000,45.445,46.3288,44.5264,45.5349,1915477.793187488,0
+ASO.US,D,20221005,000000,44.9058,46.024,44.0271,45.445,1016712.0638147721,0
+ASO.US,D,20221006,000000,45.6847,46.3636,44.9757,45.6448,921911.7636741921,0
+ASO.US,D,20221007,000000,44.8958,45.2254,43.9472,44.4964,1230417.0661915722,0
+ASO.US,D,20221010,000000,44.6462,44.7011,43.0984,43.7375,1138731.211024712,0
+ASO.US,D,20221011,000000,43.4379,45.5149,43.4379,44.047,1323005.209114484,0
+ASO.US,D,20221012,000000,44.1469,44.8858,43.4579,44.8459,1061730.31440918,0
+ASO.US,D,20221013,000000,43.6975,45.3951,42.3095,44.776,1231231.2281734482,0
+ASO.US,D,20221014,000000,45.3652,45.505,43.8573,44.0171,1269238.4725746042,0
+ASO.US,D,20221017,000000,45.0057,45.2653,43.9072,44.5663,1483531.3139223282,0
+ASO.US,D,20221018,000000,45.9343,46.184,44.4765,45.3452,1332443.679814584,0
+ASO.US,D,20221019,000000,44.3965,44.9757,42.6471,43.3081,1780385.98852194,0
+ASO.US,D,20221020,000000,43.7674,44.756,42.1498,42.1897,1140011.037608768,0
+ASO.US,D,20221021,000000,42.3794,43.1933,41.9101,42.8987,1169968.7936823482,0
+ASO.US,D,20221024,000000,43.1244,44.6961,42.3994,44.1868,1458762.9642326122,0
+ASO.US,D,20221025,000000,44.4565,46.0642,44.3516,45.455,1615512.679331164,0
+ASO.US,D,20221026,000000,45.5948,46.2739,44.4365,44.5963,1014683.1681502201,0
+ASO.US,D,20221027,000000,44.5264,44.9707,43.5478,43.7674,1936232.4144351883,0
+ASO.US,D,20221028,000000,43.9172,44.786,42.8288,44.4764,1123280.1590956042,0
+ASO.US,D,20221031,000000,44.5563,44.8309,43.4579,43.9672,1227875.438749996,0
+ASO.US,D,20221101,000000,44.6462,44.9557,43.3181,44.057,1181978.934701584,0
+ASO.US,D,20221102,000000,43.6776,44.1269,42.3295,42.3395,1526729.9675658522,0
+ASO.US,D,20221103,000000,42.0699,42.2396,41.0314,41.6105,1483534.3182100842,0
+ASO.US,D,20221104,000000,42.3894,42.8088,40.612,41.98,1533186.181953496,0
+ASO.US,D,20221107,000000,42.2296,43.3181,41.5906,43.1184,1764655.5378315242,0
+ASO.US,D,20221108,000000,43.1883,43.3081,41.2211,41.8302,1113402.060953876,0
+ASO.US,D,20221109,000000,41.251,42.3245,40.7218,41.6305,1151752.7955884682,0
+ASO.US,D,20221110,000000,43.9172,44.9657,42.8188,43.348,1850355.8503591802,0
+ASO.US,D,20221111,000000,43.7774,44.3716,43.0035,44.2468,1768621.1976694441,0
+ASO.US,D,20221114,000000,43.9771,46.0242,43.6975,45.0556,1820295.948501896,0
+ASO.US,D,20221115,000000,46.1341,49.5492,46.1341,47.9914,2314047.6369127403,0
+ASO.US,D,20221116,000000,46.5834,46.7132,43.9672,44.6861,1979479.1366828082,0
+ASO.US,D,20221117,000000,44.4964,47.3124,44.1669,47.2724,1542101.9065840521,0
+ASO.US,D,20221118,000000,48.6505,49.659,46.6343,48.0214,1624809.9485067322,0
+ASO.US,D,20221121,000000,47.4821,48.7403,47.2924,48.7104,1645142.96803934,0
+ASO.US,D,20221122,000000,49.4294,50.7774,47.9315,50.7375,2070012.3467806163,0
+ASO.US,D,20221123,000000,50.6476,52.2653,50.0485,51.9358,1587108.1400274362,0
+ASO.US,D,20221125,000000,51.6362,52.2254,51.3766,51.4764,560491.9409103841,0
+ASO.US,D,20221128,000000,51.2368,51.6761,50.408,50.8473,1421160.297249264,0
+ASO.US,D,20221129,000000,50.5078,50.9272,49.8488,49.9786,1327927.233888064,0
+ASO.US,D,20221130,000000,50.1284,50.408,49.1298,50.408,1788508.5811849122,0
+ASO.US,D,20221201,000000,50.8673,50.9871,49.2396,49.4094,1323252.562139728,0
+ASO.US,D,20221202,000000,48.8202,50.6876,48.1212,49.8488,1508706.2438883563,0
+ASO.US,D,20221205,000000,48.9401,49.0399,47.3124,48.1712,1826577.9141996922,0
+ASO.US,D,20221206,000000,48.3809,49.699,48.1612,49.2296,3211089.9065427645,0
+ASO.US,D,20221207,000000,49.8687,57.4877,49.7789,56.7888,7026384.140845712,0
+ASO.US,D,20221208,000000,56.5492,57.4878,54.8416,56.4593,2672164.746003452,0
+ASO.US,D,20221209,000000,55.9301,56.0199,52.8345,54.3723,2423619.0185203203,0
+ASO.US,D,20221212,000000,54.3723,55.5107,53.194,55.3409,1452380.8556096163,0
+ASO.US,D,20221213,000000,56.8687,57.7674,54.1826,54.7517,1416723.965662904,0
+ASO.US,D,20221214,000000,54.9215,56.0898,53.9229,54.7917,1483227.8808589722,0
+ASO.US,D,20221215,000000,53.9229,54.0837,52.7498,53.4336,1507845.0147316363,0
+ASO.US,D,20221216,000000,52.7147,53.8131,51.8858,52.475,4140828.8412505887,0
+ASO.US,D,20221219,000000,52.69,53.35,51.33,51.4,1373351,0
+ASO.US,D,20221220,000000,51.4,51.695,50.01,50.08,1299542,0
+ASO.US,D,20221221,000000,51.28,51.9299,50.4,51.13,1349451,0
+ASO.US,D,20221222,000000,50.29,50.84,49.31,49.77,1380540,0
+ASO.US,D,20221223,000000,49.73,51.4396,49.5365,51.4,1308577,0
+ASO.US,D,20221227,000000,51.52,53.87,51.26,53.54,1573581,0
+ASO.US,D,20221228,000000,53.5,53.78,51.35,51.85,1453986,0
+ASO.US,D,20221229,000000,52.29,52.65,51.8,52.41,1451468,0
+ASO.US,D,20221230,000000,52.02,52.875,51.85,52.54,1101086,0
+ASO.US,D,20230103,000000,53.21,54.09,50.77,50.78,1763372,0
+ASO.US,D,20230104,000000,50.65,52,50.38,51.83,1877607,0
+ASO.US,D,20230105,000000,51.59,52.095,50.85,51.72,1077528,0
+ASO.US,D,20230106,000000,51.8,54.33,51.8,52.58,1374885,0
+ASO.US,D,20230109,000000,52.41,54.75,52.41,54,1410578,0
+ASO.US,D,20230110,000000,53.96,55.12,53.1,55.09,1153009,0
+ASO.US,D,20230111,000000,55.31,56.08,54.63,54.73,1363970,0
+ASO.US,D,20230112,000000,54.97,55.74,54.295,55.38,1302579,0
+ASO.US,D,20230113,000000,55.35,56.31,54.93,55.68,1115977,0
+ASO.US,D,20230117,000000,55.13,56.11,54.92,55.89,1286427,0
+ASO.US,D,20230118,000000,56.16,56.6301,54.12,54.42,1347228,0
+ASO.US,D,20230119,000000,53.73,53.95,52.29,52.91,1455413,0
+ASO.US,D,20230120,000000,53.26,54.19,52.39,54.15,1071289,0
+ASO.US,D,20230123,000000,54.46,55.27,53.99,54.89,1303204,0
+ASO.US,D,20230124,000000,54.84,55.57,54.3,54.42,1043337,0
+ASO.US,D,20230125,000000,53.83,54.885,53.39,54.87,1204994,0
+ASO.US,D,20230126,000000,55.39,55.84,54.08,55.37,845323,0
+ASO.US,D,20230127,000000,55.195,56.32,55.1111,55.65,806523,0
+ASO.US,D,20230130,000000,55.39,57.8,55.27,56.8,1309878,0
+ASO.US,D,20230131,000000,57,58.44,56.7,58.42,1602793,0
+ASO.US,D,20230201,000000,58.07,59.84,57.58,59.39,1451190,0
+ASO.US,D,20230202,000000,59.8,63.54,59.8,62.2,2156345,0
+ASO.US,D,20230203,000000,62.02,63.89,61.82,62.51,1234038,0
+ASO.US,D,20230206,000000,61.99,62.97,60.54,61.25,1224766,0
+ASO.US,D,20230207,000000,61.07,61.07,58.64,60.12,1445885,0
+ASO.US,D,20230208,000000,59.2,59.702,58.33,58.78,961223,0
+ASO.US,D,20230209,000000,60,60,57.405,57.51,842291,0
+ASO.US,D,20230210,000000,57.15,57.47,56.04,57.38,818482,0
+ASO.US,D,20230213,000000,57.9,58.49,56.41,58.43,913399,0
+ASO.US,D,20230214,000000,58,58.6,57.18,58.18,761075,0
+ASO.US,D,20230215,000000,57.71,60.19,57.62,60,955167,0
+ASO.US,D,20230216,000000,60.535,61.83,59.6,60.97,1137895,0
+ASO.US,D,20230217,000000,61.2,62.86,60.45,62.66,1480290,0
+ASO.US,D,20230221,000000,61.54,61.73,58.92,59.01,1242965,0
+ASO.US,D,20230222,000000,59.34,60.61,59.09,59.82,1084745,0
+ASO.US,D,20230223,000000,59.46,60.75,58.38,59.59,682083,0
+ASO.US,D,20230224,000000,58.6,59.9,58.13,59.55,919317,0
+ASO.US,D,20230227,000000,60.16,60.87,58.7843,59.31,684111,0
+ASO.US,D,20230228,000000,59.45,60.12,59.1,59.15,838157,0
+ASO.US,D,20230301,000000,58.91,59.58,58.31,59.33,928827,0
+ASO.US,D,20230302,000000,59.26,59.73,58.66,59.26,717483,0
+ASO.US,D,20230303,000000,60.4,61.31,59.66,60.43,1170179,0
+ASO.US,D,20230306,000000,60.41,61.2,58.69,59.02,1764526,0
+ASO.US,D,20230307,000000,59.79,62.21,59.585,60.51,1816030,0
+ASO.US,D,20230308,000000,60.87,61.045,59.93,60.88,876252,0
+ASO.US,D,20230309,000000,60.78,62.02,60.715,61.01,1418255,0
+ASO.US,D,20230310,000000,60.55,61.36,59.27,59.87,1515882,0
+ASO.US,D,20230313,000000,58.5,59.92,57.96,58.45,1573767,0
+ASO.US,D,20230314,000000,59.97,61.43,59.18,59.97,1356182,0
+ASO.US,D,20230315,000000,58.4,60.22,58.0825,59.91,2066206,0
+ASO.US,D,20230316,000000,62.27,67.7,60.79,64.95,4948078,0
+ASO.US,D,20230317,000000,64.18,65.095,62.78,63.31,4643539,0
+ASO.US,D,20230320,000000,63.79,65.98,63.3,63.86,1808107,0
+ASO.US,D,20230321,000000,65.01,65.78,64.11,64.67,1415385,0
+ASO.US,D,20230322,000000,65.33,65.46,63.6,63.63,1159123,0
+ASO.US,D,20230323,000000,63.96,64.66,62.38,63.97,1405730,0
+ASO.US,D,20230324,000000,63.45,65.08,62.52,64.95,1113536,0
+ASO.US,D,20230327,000000,65.14,65.33,63.28,63.79,1220509,0
+ASO.US,D,20230328,000000,63.58,64.68,63.405,63.88,917168,0
+ASO.US,D,20230329,000000,64.19,64.36,62.27,63.02,1359088,0
+ASO.US,D,20230330,000000,63.76,63.88,62.61,62.85,764740,0
+ASO.US,D,20230331,000000,63.4,65.32,63.24,65.25,1646626,0
+ASO.US,D,20230403,000000,65.57,67.63,65.35,66.43,1882306,0
+ASO.US,D,20230404,000000,66.53,67.07,61.47,62.58,3030819,0
+ASO.US,D,20230405,000000,62.15,63.57,61.63,63.32,1745464,0
+ASO.US,D,20230406,000000,63.14,63.465,61.75,63.05,1214327,0
+ASO.US,D,20230410,000000,63,64.95,62.96,64.47,1367793,0
+ASO.US,D,20230411,000000,65.08,66.51,64.995,65.93,1607311,0
+ASO.US,D,20230412,000000,66.53,69.02,66.4,67.92,2499941,0
+ASO.US,D,20230413,000000,68,68.38,66.08,67.67,1521582,0
+ASO.US,D,20230414,000000,67.88,68.799,67,67.09,1225167,0
+ASO.US,D,20230417,000000,67.25,67.94,64.62,64.75,1520819,0
+ASO.US,D,20230418,000000,65.42,67.43,65.36,67.02,1233367,0
+ASO.US,D,20230419,000000,66.99,67.99,66.21,67.65,982987,0
+ASO.US,D,20230420,000000,67.31,68.605,67.31,67.74,987526,0
+ASO.US,D,20230421,000000,67.5,67.74,66.57,66.65,1037254,0
+ASO.US,D,20230424,000000,66.585,68.71,66.4201,68.26,1233155,0
+ASO.US,D,20230425,000000,67.62,67.95,65.7,65.87,989725,0
+ASO.US,D,20230426,000000,66.3,66.65,64.91,65.22,827537,0
+ASO.US,D,20230427,000000,64.3,64.3,62.63,63.93,1624762,0
+ASO.US,D,20230428,000000,64.04,64.08,62.68,63.52,1472935,0
+ASO.US,D,20230501,000000,63.65,63.96,60.35,61,2599771,0
+ASO.US,D,20230502,000000,60.96,63.11,60.1,62.8,1335345,0
+ASO.US,D,20230503,000000,62.8,63.25,61.8137,62.04,812175,0
+ASO.US,D,20230504,000000,61.91,62.14,60.605,61.04,945510,0
+ASO.US,D,20230505,000000,61.72,62,60.55,61,1036480,0
+ASO.US,D,20230508,000000,61.11,61.76,60.4,60.6,946377,0
+ASO.US,D,20230509,000000,60.24,61.17,59.51,60.47,907068,0
+ASO.US,D,20230510,000000,61.23,61.55,59.685,60.6,708634,0
+ASO.US,D,20230511,000000,60.69,60.94,59.36,60.17,671922,0
+ASO.US,D,20230512,000000,60.35,60.895,58.97,59.62,627085,0
+ASO.US,D,20230515,000000,59.66,59.72,58.34,59,1393815,0
+ASO.US,D,20230516,000000,58.14,58.35,55.47,55.83,2471584,0
+ASO.US,D,20230517,000000,56.34,58.88,56,58.25,1409642,0
+ASO.US,D,20230518,000000,58.28,58.99,57.57,58.26,790669,0
+ASO.US,D,20230519,000000,56.95,57.09,52.65,53.81,5059392,0
+ASO.US,D,20230522,000000,53.68,53.68,51.88,52.94,2734806,0
+ASO.US,D,20230523,000000,53,54.04,51.95,52.67,1672493,0
+ASO.US,D,20230524,000000,52.65,52.83,51.08,51.31,1441619,0
+ASO.US,D,20230525,000000,51.01,51.09,49.52,50.35,2165882,0
+ASO.US,D,20230526,000000,49.85,50.25,49.46,49.69,1628696,0
+ASO.US,D,20230530,000000,49.87,49.87,48.19,48.88,1442588,0
+ASO.US,D,20230531,000000,48.61,49.16,47.07,48.96,2358108,0
+ASO.US,D,20230601,000000,48.79,49.2,47.66,48.61,1548961,0
+ASO.US,D,20230602,000000,49.43,51.49,49.245,51.37,2841229,0
+ASO.US,D,20230605,000000,51,51.2401,48.075,48.53,3508008,0
+ASO.US,D,20230606,000000,47.32,50.45,47.05,49.42,5239757,0
+ASO.US,D,20230607,000000,49.42,51.641,48.3225,51.38,3688154,0
+ASO.US,D,20230608,000000,51.25,52.6,50.095,50.8,2016574,0
+ASO.US,D,20230609,000000,50.8,50.98,49.84,50.42,1573614,0
+ASO.US,D,20230612,000000,50.51,51.01,49.65,50.69,1669201,0
+ASO.US,D,20230613,000000,50.9,52.05,50.08,51.73,1859586,0
+ASO.US,D,20230614,000000,51.66,51.77,49.875,50.06,1635897,0
+ASO.US,D,20230615,000000,50.47,50.4763,48.8,49.53,2309212,0
+ASO.US,D,20230616,000000,49.77,49.86,48.33,48.58,2972618,0
+ASO.US,D,20230620,000000,48.33,49.05,48,49,1600179,0
+ASO.US,D,20230621,000000,49.05,49.49,48.67,48.98,1280092,0
+ASO.US,D,20230622,000000,49.23,50.15,48.92,50.09,1632803,0
+ASO.US,D,20230623,000000,49.8,51.38,49.5,49.76,6347837,0
+ASO.US,D,20230626,000000,50.7,51.73,49.94,51,1889636,0
+ASO.US,D,20230627,000000,50.92,53.86,50.64,53.38,2815129,0
+ASO.US,D,20230628,000000,53.15,53.43,51.388,52.82,1830394,0
+ASO.US,D,20230629,000000,53.83,54.88,52.98,53.15,1646460,0
+ASO.US,D,20230630,000000,53.26,54.21,52.84,54.05,1469538,0
+ASO.US,D,20230703,000000,54.03,54.45,53.49,53.8,897408,0
+ASO.US,D,20230705,000000,53.55,54.525,53.22,54.16,1840404,0
+ASO.US,D,20230706,000000,53.5,53.88,53.13,53.54,1073861,0
+ASO.US,D,20230707,000000,53.73,55.58,53.705,55.39,1374068,0
+ASO.US,D,20230710,000000,55.58,57.93,55.52,57.765,2305241,0
+ASO.US,D,20230711,000000,57.84,58.51,57.28,57.4,1627619,0
+ASO.US,D,20230712,000000,58.16,59.07,58.01,58.62,1688286,0
+ASO.US,D,20230713,000000,58.59,58.74,56.65,57.3,1558772,0
+ASO.US,D,20230714,000000,57.07,57.97,56.43,56.77,1405923,0
+ASO.US,D,20230717,000000,56.47,56.955,55.62,56.4,1182679,0
+ASO.US,D,20230718,000000,56.52,57.378,55.06,55.62,1891625,0
+ASO.US,D,20230719,000000,55.99,56.56,54.95,56.07,1653582,0
+ASO.US,D,20230720,000000,55.91,56.28,55.07,55.17,956841,0
+ASO.US,D,20230721,000000,55,55.19,53.71,54.89,1263229,0
+ASO.US,D,20230724,000000,54.89,56.345,54.755,55.95,1029260,0
+ASO.US,D,20230725,000000,56.01,56.65,55.7225,56.37,980327,0
+ASO.US,D,20230726,000000,56.49,58.125,56.3356,58.02,764011,0
+ASO.US,D,20230727,000000,58.16,58.99,56.99,57.37,1477690,0
+ASO.US,D,20230728,000000,57.75,58.8,57.44,58.7,897556,0
+ASO.US,D,20230731,000000,58.64,60.11,58.64,59.79,1167886,0
+ASO.US,D,20230801,000000,59.26,59.87,58.19,58.63,937947,0
+ASO.US,D,20230802,000000,58.02,58.6458,57.4,57.77,712602,0
+ASO.US,D,20230803,000000,57.66,59.25,57.63,58.8,928123,0
+ASO.US,D,20230804,000000,59.13,60.22,58.47,58.83,862606,0
+ASO.US,D,20230807,000000,59,59.345,57.43,58.13,960023,0
+ASO.US,D,20230808,000000,57.49,57.625,55.735,55.89,1837973,0
+ASO.US,D,20230809,000000,55.89,56.04,54.735,55.7,1218817,0
+ASO.US,D,20230810,000000,55.92,56.44,54.45,55.4,1146211,0
+ASO.US,D,20230811,000000,54.81,55.35,54.41,55.19,885049,0
+ASO.US,D,20230814,000000,56.7,57.15,56.01,57.07,1151532,0
+ASO.US,D,20230815,000000,56.59,57.75,56.285,57.67,1210634,0
+ASO.US,D,20230816,000000,57.65,58.85,56.89,56.98,1118498,0
+ASO.US,D,20230817,000000,57.1,57.63,55.91,55.97,740582,0
+ASO.US,D,20230818,000000,55.35,57.41,55.11,57.27,1400456,0
+ASO.US,D,20230821,000000,57.28,57.895,55.59,55.72,1356339,0
+ASO.US,D,20230822,000000,52.28,53.71,51.06,51.89,3809771,0
+ASO.US,D,20230823,000000,50.24,50.625,48.66,49.59,4307947,0
+ASO.US,D,20230824,000000,49.5,50.38,49.075,49.94,1738613,0
+ASO.US,D,20230825,000000,50.97,51.5,49.715,49.74,1518126,0
+ASO.US,D,20230828,000000,49.76,50.25,48.3209,49.35,2379021,0
+ASO.US,D,20230829,000000,49.26,49.91,48.91,49.77,1311044,0
+ASO.US,D,20230830,000000,49.92,50.45,49.68,49.94,2640559,0
+ASO.US,D,20230831,000000,57.11,58.1246,54.39,54.57,6062966,0
+ASO.US,D,20230901,000000,55.01,56,53.56,53.69,1892205,0
+ASO.US,D,20230905,000000,53,53.6,51.88,52.49,1770657,0
+ASO.US,D,20230906,000000,52.5,53.18,51.11,51.4,978905,0
+ASO.US,D,20230907,000000,51.15,51.73,50.865,51.52,952293,0
+ASO.US,D,20230908,000000,51.02,51.41,50.3,51.02,1255189,0
+ASO.US,D,20230911,000000,50.63,51.15,49.18,49.43,1863217,0
+ASO.US,D,20230912,000000,49.89,50.5,48.92,49.09,1631766,0
+ASO.US,D,20230913,000000,49.51,50.35,49.34,49.67,1566704,0
+ASO.US,D,20230914,000000,49.88,51.49,49.7301,51.17,1507369,0
+ASO.US,D,20230915,000000,50.51,50.71,49.83,50.14,2301185,0
+ASO.US,D,20230918,000000,50.02,50.02,48.905,49.49,1777726,0
+ASO.US,D,20230919,000000,49.57,49.95,49.15,49.44,1287820,0
+ASO.US,D,20230920,000000,49.52,49.655,48.58,48.69,1018575,0
+ASO.US,D,20230921,000000,48.3,48.43,47.125,47.63,2377527,0
+ASO.US,D,20230922,000000,47.67,47.67,46.44,46.76,2819891,0
+ASO.US,D,20230925,000000,46.5,46.89,45.8209,45.99,1712971,0
+ASO.US,D,20230926,000000,45.59,46.1607,45.37,45.61,1298440,0
+ASO.US,D,20230927,000000,45.61,46.66,45.61,46.41,1387980,0
+ASO.US,D,20230928,000000,46.21,47.17,46.21,47.01,1330239,0
+ASO.US,D,20230929,000000,48.02,48.46,47.14,47.27,1557997,0
+ASO.US,D,20231002,000000,47.1,47.315,45.47,45.705,1889497,0
+ASO.US,D,20231003,000000,45.36,45.5,44.3,44.37,1594297,0
+ASO.US,D,20231004,000000,44.42,44.87,43.97,44.51,1074135,0
+ASO.US,D,20231005,000000,44.47,44.57,43.19,43.56,1892633,0
+ASO.US,D,20231006,000000,43.12,44.3,42.825,43.725,1385721,0
+ASO.US,D,20231009,000000,43.23,44.23,43.12,43.97,1382929,0
+ASO.US,D,20231010,000000,44.03,45.66,44.01,45.48,1833216,0
+ASO.US,D,20231011,000000,45.54,45.93,44.73,45.39,1006132,0
+ASO.US,D,20231012,000000,45.53,45.61,43.2,43.63,1622611,0
+ASO.US,D,20231013,000000,43.76,43.98,43.095,43.25,1275051,0
+ASO.US,D,20231016,000000,43.69,45.69,43.1,45.32,1822498,0
+ASO.US,D,20231017,000000,45.11,47.19,45.11,47.12,2082865,0
+ASO.US,D,20231018,000000,46.67,48.06,46.67,47.18,1762081,0
+ASO.US,D,20231019,000000,46.91,47.43,46.37,46.62,1586727,0
+ASO.US,D,20231020,000000,46.64,46.69,45.34,46,1411456,0
+ASO.US,D,20231023,000000,45.47,45.54,43.72,43.77,3168241,0
+ASO.US,D,20231024,000000,44,44.595,43.27,43.91,1765478,0
+ASO.US,D,20231025,000000,43.93,44.93,43.43,44.62,1248063,0
+ASO.US,D,20231026,000000,44.62,44.93,43.9,44.41,851869,0
+ASO.US,D,20231027,000000,44.39,44.56,43.21,43.27,828129,0
+ASO.US,D,20231030,000000,43.64,44.17,43.07,43.94,982916,0
+ASO.US,D,20231031,000000,44.06,45.17,43.81,44.84,822120,0
+ASO.US,D,20231101,000000,44.69,44.69,43.62,44.58,1251846,0
+ASO.US,D,20231102,000000,45.45,46.955,45.24,46.89,1840222,0
+ASO.US,D,20231103,000000,47.55,49.17,47.5301,48.845,1587074,0
+ASO.US,D,20231106,000000,49.02,49.575,48.43,48.96,1211681,0
+ASO.US,D,20231107,000000,48.82,49.36,48.37,48.87,1140130,0
+ASO.US,D,20231108,000000,48.28,49.35,46.84,47.28,1241823,0
+ASO.US,D,20231109,000000,47.8,47.8,44.98,45.32,1497518,0
+ASO.US,D,20231110,000000,45.54,45.74,44.21,45.67,939627,0
+ASO.US,D,20231113,000000,45.32,45.62,44.56,44.81,974118,0
+ASO.US,D,20231114,000000,46,48.62,46,47.99,1448845,0
+ASO.US,D,20231115,000000,48.28,50.53,48.28,49.26,1631079,0
+ASO.US,D,20231116,000000,48.39,48.96,47.57,47.77,875628,0
+ASO.US,D,20231117,000000,49.15,50.09,48.34,49.69,1354759,0
+ASO.US,D,20231120,000000,49.51,49.515,48,48.17,1468610,0
+ASO.US,D,20231121,000000,49.72,50.7,48.11,48.19,2352308,0
+ASO.US,D,20231122,000000,48.39,48.96,47.86,48.41,1214121,0
+ASO.US,D,20231124,000000,48.78,49.79,48.3,49.71,665241,0
+ASO.US,D,20231127,000000,49.36,50.195,48.52,49.1,1971041,0
+ASO.US,D,20231128,000000,48.6,49.75,48.07,48.85,1988256,0
+ASO.US,D,20231129,000000,49.78,50.835,49.54,50.54,3667204,0
+ASO.US,D,20231130,000000,45.74,51.3,45.54,50.87,5640067,0
+ASO.US,D,20231201,000000,51.89,55.56,51.04,55.17,4379903,0
+ASO.US,D,20231204,000000,55.41,56.22,54.79,55.98,1970823,0
+ASO.US,D,20231205,000000,55.6,55.9,54.11,54.61,1811543,0
+ASO.US,D,20231206,000000,55.2,56.46,54.65,54.74,1421882,0
+ASO.US,D,20231207,000000,54.69,55.7,54.61,55.55,1338300,0
+ASO.US,D,20231208,000000,55.55,56.21,55.165,55.96,1154909,0
+ASO.US,D,20231211,000000,56,56.69,55.73,56.45,967593,0
+ASO.US,D,20231212,000000,55.97,56.76,55.5,56.45,997773,0
+ASO.US,D,20231213,000000,56.55,58.43,55.76,58.29,1479420,0
+ASO.US,D,20231214,000000,59.52,61.32,59.46,60.9,1908365,0
+ASO.US,D,20231215,000000,61.47,61.83,60.28,61.06,3359728,0
+ASO.US,D,20231218,000000,61.69,61.9,60.83,60.96,1713960,0
+ASO.US,D,20231219,000000,61.46,63.97,61.4,63.56,1987585,0
+ASO.US,D,20231220,000000,63.07,63.74,62.27,62.3,1408913,0
+ASO.US,D,20231221,000000,62.95,63.67,62.34,63.65,1015167,0
+ASO.US,D,20231222,000000,61.84,63.76,60.65,62.4,1310125,0
+ASO.US,D,20231226,000000,62.56,64.65,62.56,64.47,1025131,0
+ASO.US,D,20231227,000000,64.39,66.22,64.39,66.13,1790248,0
+ASO.US,D,20231228,000000,66,66.435,65.67,66.14,1227432,0
+ASO.US,D,20231229,000000,66.08,66.585,65.86,66,1105028,0
+ASO.US,D,20240102,000000,64.81,68.5,64.59,67.42,1696846,0
+ASO.US,D,20240103,000000,66.53,66.71,63.75,63.93,2033807,0
+ASO.US,D,20240104,000000,63.89,64.618,63.02,64.35,1190327,0
+ASO.US,D,20240105,000000,64.33,65.92,64.05,64.38,1559303,0
+ASO.US,D,20240108,000000,64.37,65.42,63.7762,64.94,1087732,0
+ASO.US,D,20240109,000000,64.66,64.93,63.93,63.99,940300,0
+ASO.US,D,20240110,000000,63.78,64.14,63.08,63.58,873785,0
+ASO.US,D,20240111,000000,63.13,63.37,61.98,63.01,878212,0
+ASO.US,D,20240112,000000,63.48,63.73,62.03,62.09,915232,0
+ASO.US,D,20240116,000000,61.88,63.78,61.375,63.64,1449563,0
+ASO.US,D,20240117,000000,62.5,63.44,62.31,62.59,735508,0
+ASO.US,D,20240118,000000,63.24,63.56,62.15,63.53,1142946,0
+ASO.US,D,20240119,000000,63.83,64.1,62.08,62.92,878125,0
+ASO.US,D,20240122,000000,63.74,65.81,63.35,65.76,1253856,0
+ASO.US,D,20240123,000000,66.55,67.08,65.135,65.33,1002865,0
+ASO.US,D,20240124,000000,66.29,66.29,64.36,64.9,849646,0
+ASO.US,D,20240125,000000,65.91,66.07,64.43,64.78,1202736,0
+ASO.US,D,20240126,000000,65.16,65.77,64.55,64.89,910958,0
+ASO.US,D,20240129,000000,64.54,65.62,63.77,65.51,1468704,0
+ASO.US,D,20240130,000000,65.11,65.69,64.91,64.955,678971,0
+ASO.US,D,20240131,000000,64.12,64.68,62.575,62.73,1293406,0
+ASO.US,D,20240201,000000,63.56,64.49,62.68,64.36,1047664,0
+ASO.US,D,20240202,000000,63.8,64.89,62.96,64.48,864304,0
+ASO.US,D,20240205,000000,63.23,63.71,62.2101,62.8,1027675,0
+ASO.US,D,20240206,000000,63.09,63.79,62.43,63.41,739431,0
+ASO.US,D,20240207,000000,64.16,64.74,63.31,64.31,891603,0
+ASO.US,D,20240208,000000,64.9,66.4,64.54,66.34,953490,0
+ASO.US,D,20240209,000000,66.36,68.05,65.45,68.01,1046335,0
+ASO.US,D,20240212,000000,68.31,71.13,68.31,70.84,1453420,0
+ASO.US,D,20240213,000000,68.05,69.63,67.25,68.01,1257958,0
+ASO.US,D,20240214,000000,69.23,69.275,67.19,67.78,987756,0
+ASO.US,D,20240215,000000,68.25,69.01,68.01,68.56,636533,0
+ASO.US,D,20240216,000000,67.99,69.889,67.63,69.06,965504,0
+ASO.US,D,20240220,000000,68.2,69.69,68.2,69.66,796117,0
+ASO.US,D,20240221,000000,69.71,70.425,68.57,69.01,878669,0
+ASO.US,D,20240222,000000,69.09,70.07,69.09,69.78,673627,0
+ASO.US,D,20240223,000000,70,71.14,69.9,70.9,710418,0
+ASO.US,D,20240226,000000,70.9,71.54,70.26,71.23,554174,0
+ASO.US,D,20240227,000000,71.98,73.5,71.82,73.14,1000751,0
+ASO.US,D,20240228,000000,72.16,73.725,71.72,73.64,806115,0
+ASO.US,D,20240229,000000,74.22,75.21,73.705,74.72,955585,0
+ASO.US,D,20240301,000000,74.95,75.29,74.09,75.16,928002,0
+ASO.US,D,20240304,000000,75.16,75.6599,74.1644,74.78,675837,0
+ASO.US,D,20240305,000000,74.49,75.73,74.32,74.48,787647,0
+ASO.US,D,20240306,000000,74.63,74.6361,70.895,71.51,1896646,0
+ASO.US,D,20240307,000000,72.04,72.055,70.5,70.82,1278667,0
+ASO.US,D,20240308,000000,72.64,72.64,69.3,70.2,1001022,0
+ASO.US,D,20240311,000000,69.88,69.9,67.77,68.41,1558598,0
+ASO.US,D,20240312,000000,68.27,68.936,67.2,67.27,1079191,0
+ASO.US,D,20240313,000000,67.39,69.9,67.31,69.31,1909357,0
+ASO.US,D,20240314,000000,71.58,74.26,70.6,71.25,2401269,0
+ASO.US,D,20240315,000000,70.13,72.38,70.13,71.16,1950145,0
+ASO.US,D,20240318,000000,71.87,72.43,70.25,72.13,2300374,0
+ASO.US,D,20240319,000000,71.97,72.35,70.58,71.07,1468947,0
+ASO.US,D,20240320,000000,71.43,72.16,70.405,71.25,2526477,0
+ASO.US,D,20240321,000000,61.86,67.5,61.83,64.43,8668549,0
+ASO.US,D,20240322,000000,63.79,65.22,63.17,64.11,2551398,0
+ASO.US,D,20240325,000000,65.72,65.755,64.29,64.65,1936028,0
+ASO.US,D,20240326,000000,65.09,66.15,64.7425,65.48,1465413,0
+ASO.US,D,20240327,000000,66.5,67.9,66.145,67.9,1625508,0
+ASO.US,D,20240328,000000,67.7,68.1,66.94,67.54,1365562,0
+ASO.US,D,20240401,000000,67.25,68.955,66.75,66.77,1463504,0
+ASO.US,D,20240402,000000,66.09,66.305,63.1,63.28,1745834,0
+ASO.US,D,20240403,000000,62.77,63.92,62.77,63.38,1458671,0
+ASO.US,D,20240404,000000,63.86,64.26,62.15,62.76,1414411,0
+ASO.US,D,20240405,000000,62.42,64.14,62.37,63.45,1432254,0
+ASO.US,D,20240408,000000,63.71,63.96,62.52,62.63,1332553,0
+ASO.US,D,20240409,000000,62.65,62.93,60.73,61.11,1437829,0
+ASO.US,D,20240410,000000,60.15,60.69,59.78,60.14,1301494,0
+ASO.US,D,20240411,000000,60.42,60.52,59.43,59.62,953652,0
+ASO.US,D,20240412,000000,60.49,60.69,58.74,59.02,1339354,0
+ASO.US,D,20240415,000000,59.75,60.74,59.41,59.71,1202038,0
+ASO.US,D,20240416,000000,59.28,59.755,58.6,59.35,1506782,0
+ASO.US,D,20240417,000000,60.11,60.11,57.62,57.65,1313264,0
+ASO.US,D,20240418,000000,58.42,58.42,56.365,56.48,1716676,0
+ASO.US,D,20240419,000000,56.26,57.69,56.07,57.16,1565960,0
+ASO.US,D,20240422,000000,57.36,57.83,56.91,57.44,1101774,0
+ASO.US,D,20240423,000000,58.67,60.235,58,59.27,2184850,0
+ASO.US,D,20240424,000000,59.28,60.18,58.79,59.06,873375,0
+ASO.US,D,20240425,000000,57.7,59.75,57.7,59.07,1175339,0
+ASO.US,D,20240426,000000,59.03,60.78,58.89,60.72,1016933,0
+ASO.US,D,20240429,000000,61,61.68,60.46,60.76,1310771,0
+ASO.US,D,20240430,000000,60.11,60.23,58.06,58.3,939389,0
+ASO.US,D,20240501,000000,58.3,58.675,56.66,56.7,1408196,0
+ASO.US,D,20240502,000000,57.44,58.125,56.925,57.75,1043688,0
+ASO.US,D,20240503,000000,58.43,59.28,57.35,57.4,1001515,0
+ASO.US,D,20240506,000000,57.79,58.75,57.79,58.13,1083473,0
+ASO.US,D,20240507,000000,57.94,58.66,57.53,57.57,935817,0
+ASO.US,D,20240508,000000,57.05,57.21,56.3,56.47,1069969,0
+ASO.US,D,20240509,000000,56.12,57.42,56.035,57.1,1502636,0
+ASO.US,D,20240510,000000,57.26,57.49,56.445,56.7,636925,0
+ASO.US,D,20240513,000000,57.21,58.39,56.29,56.35,1195559,0
+ASO.US,D,20240514,000000,57.81,58.35,56.43,56.46,1144304,0
+ASO.US,D,20240515,000000,56.96,57.14,55.27,55.4,1452419,0
+ASO.US,D,20240516,000000,55.36,55.5,54.25,54.39,1414706,0
+ASO.US,D,20240517,000000,54.51,54.6043,53.31,53.71,1177818,0
+ASO.US,D,20240520,000000,53.79,54.1365,53.2,53.81,1402333,0
+ASO.US,D,20240521,000000,53.71,53.77,53.02,53.46,942270,0
+ASO.US,D,20240522,000000,53.38,53.51,52.29,52.45,940133,0
+ASO.US,D,20240523,000000,52.88,53.16,52.37,53.04,907623,0
+ASO.US,D,20240524,000000,53.18,53.68,52.95,53.28,700442,0
+ASO.US,D,20240528,000000,54.06,56.04,53.6201,55.95,1705878,0
+ASO.US,D,20240529,000000,57.4,57.55,56.205,56.65,1414043,0
+ASO.US,D,20240530,000000,56.82,58.43,56.82,57.95,1337653,0
+ASO.US,D,20240531,000000,58.02,58.56,56.95,57.69,1133100,0
+ASO.US,D,20240603,000000,58.28,58.29,57.1,57.41,875038,0
+ASO.US,D,20240604,000000,56.57,57.23,55.66,56.25,803093,0
+ASO.US,D,20240605,000000,56.63,56.63,55.62,56.05,846870,0
+ASO.US,D,20240606,000000,55.8,56.1077,54.75,54.95,1027576,0
+ASO.US,D,20240607,000000,54.41,55.38,54.41,55.04,1365840,0
+ASO.US,D,20240610,000000,54.46,54.63,53.12,53.42,2786309,0
+ASO.US,D,20240611,000000,52.03,54.4599,49.07,51.69,6288114,0
+ASO.US,D,20240612,000000,50.7,54.47,50.7,52.89,3430170,0
+ASO.US,D,20240613,000000,52.38,52.89,50.78,51.37,2267299,0
+ASO.US,D,20240614,000000,50.75,52.2,50.52,51.79,1856823,0
+ASO.US,D,20240617,000000,51.38,54.065,51.37,53.78,2001499,0
+ASO.US,D,20240618,000000,53.64,54.97,53.245,54.77,1461383,0
+ASO.US,D,20240620,000000,54.68,55.25,53.605,54.34,1639723,0
+ASO.US,D,20240621,000000,54.3,56,54.28,55.24,8631779,0
+ASO.US,D,20240624,000000,54.93,55.335,53.47,53.51,2073494,0
+ASO.US,D,20240625,000000,53.17,53.44,52.41,52.73,1615952,0
+ASO.US,D,20240626,000000,52.65,53.09,52.23,52.73,1559487,0
+ASO.US,D,20240627,000000,52.86,53.52,52.58,53.29,1205773,0
+ASO.US,D,20240628,000000,52.49,53.88,52.34,53.25,3435226,0
+ASO.US,D,20240701,000000,53.62,53.63,50.55,50.66,1834139,0
+ASO.US,D,20240702,000000,50.9,51.11,50.1,50.65,1211801,0
+ASO.US,D,20240703,000000,50.59,51.74,50.575,50.94,1026475,0
+ASO.US,D,20240705,000000,51.23,52.34,51.095,51.93,1982850,0
+ASO.US,D,20240708,000000,52.3,53.71,52.186,53.23,1574556,0
+ASO.US,D,20240709,000000,53.14,53.315,51.805,51.85,1333300,0
+ASO.US,D,20240710,000000,52.15,53.01,51.53,52.09,1077182,0
+ASO.US,D,20240711,000000,52.52,54.3,52.03,54.16,1570743,0
+ASO.US,D,20240712,000000,54.41,54.42,53.06,53.13,1669686,0
+ASO.US,D,20240715,000000,52.78,53.83,52.16,53.06,1299765,0
+ASO.US,D,20240716,000000,53.61,57.34,53.32,57.02,2229201,0
+ASO.US,D,20240717,000000,55.53,57.535,55.47,57.4,1478233,0
+ASO.US,D,20240718,000000,57.31,58.97,55.85,55.89,1882828,0
+ASO.US,D,20240719,000000,55.57,55.7,53.46,53.7,1540047,0
+ASO.US,D,20240722,000000,54.5,54.875,52.945,54.84,1184793,0
+ASO.US,D,20240723,000000,54.53,55.32,54.2,55.09,1057412,0
+ASO.US,D,20240724,000000,54.76,55.48,53.34,54.38,1726620,0
+ASO.US,D,20240725,000000,54.58,54.95,53.38,53.43,1605899,0
+ASO.US,D,20240726,000000,53.64,54.61,53.12,53.29,1657830,0
+ASO.US,D,20240729,000000,53.55,54.32,53.23,54.24,1086691,0
+ASO.US,D,20240730,000000,54.33,54.87,53.08,53.3,909320,0
+ASO.US,D,20240731,000000,53.55,55.78,53.275,54.07,1186133,0
+ASO.US,D,20240801,000000,53.89,54.3,51.25,51.4,1546117,0
+ASO.US,D,20240802,000000,49.83,50.51,48.74,49.14,1801576,0
+ASO.US,D,20240805,000000,46,49.05,45.465,48.79,2585255,0
+ASO.US,D,20240806,000000,49.03,49.56,48.12,48.71,1282646,0
+ASO.US,D,20240807,000000,49.17,49.77,47.61,47.78,1321217,0
+ASO.US,D,20240808,000000,48.62,49.6,48.6,49.54,1302118,0
+ASO.US,D,20240809,000000,49.56,50.62,49.295,49.89,1167228,0
+ASO.US,D,20240812,000000,49.73,50.76,49.4405,49.61,1089248,0
+ASO.US,D,20240813,000000,49.53,51.09,48.96,50.91,1754931,0
+ASO.US,D,20240814,000000,51.83,51.83,50.45,50.67,939183,0
+ASO.US,D,20240815,000000,52.57,53.95,52.325,53.29,1388356,0
+ASO.US,D,20240816,000000,53.04,55.19,52.83,54.64,1550947,0
+ASO.US,D,20240819,000000,54.64,56.12,54.38,55.42,1243666,0
+ASO.US,D,20240820,000000,55.18,55.55,54.79,54.92,748918,0
+ASO.US,D,20240821,000000,55.65,56.39,55.42,56.37,809869,0
+ASO.US,D,20240822,000000,56.12,56.12,54.61,54.75,901730,0
+ASO.US,D,20240823,000000,55.14,55.28,54.29,54.49,1783511,0
+ASO.US,D,20240826,000000,54.31,55.28,53.71,55.24,1146745,0
+ASO.US,D,20240827,000000,54.97,55.96,54.33,55.89,830964,0
+ASO.US,D,20240828,000000,55,55.28,54.02,54.78,918028,0
+ASO.US,D,20240829,000000,55.44,55.815,54.61,55.29,757080,0
+ASO.US,D,20240830,000000,55.6,55.74,54.405,55.48,1360526,0
+ASO.US,D,20240903,000000,55.38,55.635,54.31,54.76,1278440,0
+ASO.US,D,20240904,000000,53.92,54.38,52.95,53.83,1364450,0
+ASO.US,D,20240905,000000,53.8,54.41,53.41,53.81,1088295,0
+ASO.US,D,20240906,000000,53.79,54.64,53.35,53.58,1687175,0
+ASO.US,D,20240909,000000,53.04,54.05,52.1,52.64,2839514,0
+ASO.US,D,20240910,000000,53.68,56.43,50.7706,55.38,4946567,0
+ASO.US,D,20240911,000000,55.59,55.76,53.52,54.71,2326022,0
+ASO.US,D,20240912,000000,55.14,56.45,54.905,55.9,1229246,0
+ASO.US,D,20240913,000000,56.775,59.23,56.59,59.01,1785278,0
+ASO.US,D,20240916,000000,58.98,60.35,58.8,59.47,1633017,0
+ASO.US,D,20240917,000000,60,61.23,59.31,61.05,1377517,0
+ASO.US,D,20240918,000000,61.48,64.615,61.0223,62.75,1816370,0
+ASO.US,D,20240919,000000,64,64.05,61.48,61.83,1638158,0
+ASO.US,D,20240920,000000,61.26,61.8,60.26,60.34,3370307,0
+ASO.US,D,20240923,000000,60.88,60.92,59.48,60.86,975677,0
+ASO.US,D,20240924,000000,60.86,61.6899,60.7,61.2,858350,0
+ASO.US,D,20240925,000000,61.43,61.47,59.085,59.21,1072991,0
+ASO.US,D,20240926,000000,60.16,60.78,59.0975,59.52,766564,0
+ASO.US,D,20240927,000000,60.01,60.295,59.14,59.19,991698,0
+ASO.US,D,20240930,000000,58.92,59.74,57.93,58.36,1461482,0
+ASO.US,D,20241001,000000,58.01,58.32,56.26,56.3,1265272,0
+ASO.US,D,20241002,000000,56.18,56.18,55.15,55.56,1060354,0
+ASO.US,D,20241003,000000,54.47,55.155,53.69,54.91,1249437,0
+ASO.US,D,20241004,000000,56,57.22,55.84,57.13,1413150,0
+ASO.US,D,20241007,000000,56.7,56.845,53.84,54.81,1536500,0
+ASO.US,D,20241008,000000,55,55.54,54.72,55,798720,0
+ASO.US,D,20241009,000000,54.8,55.045,54.21,54.6,1013843,0
+ASO.US,D,20241010,000000,54.6685,54.825,53.03,53.12,1177664,0
+ASO.US,D,20241011,000000,53.2,54.72,53.15,54.39,1059569,0
+ASO.US,D,20241014,000000,54.27,54.36,53.08,53.63,1359025,0
+ASO.US,D,20241015,000000,53.17,55.43,53.17,54.9,1565347,0
+ASO.US,D,20241016,000000,55.32,55.99,54.78,55.75,1119590,0
+ASO.US,D,20241017,000000,55.89,55.89,54.97,55.38,910191,0
+ASO.US,D,20241018,000000,55.82,56.405,55.1495,56.09,702666,0
+ASO.US,D,20241021,000000,56.11,56.15,54.25,54.7,920771,0
+ASO.US,D,20241022,000000,54.53,54.93,53.72,54.21,811475,0
+ASO.US,D,20241023,000000,53.7,53.86,52.8,53.27,659142,0
+ASO.US,D,20241024,000000,53.27,54.07,52.95,53.54,738828,0
+ASO.US,D,20241025,000000,53.62,54.055,52.13,52.55,769902,0
+ASO.US,D,20241028,000000,52.61,53.28,52.01,52.34,800007,0
+ASO.US,D,20241029,000000,51.67,52.67,50.88,52.165,916040,0
+ASO.US,D,20241030,000000,51.9,52.665,51.26,51.31,796990,0
+ASO.US,D,20241031,000000,51.01,51.76,50.45,50.86,1292946,0
+ASO.US,D,20241101,000000,50.98,51.5,50.36,50.67,909566,0
+ASO.US,D,20241104,000000,50.62,52.9,50.55,52.69,1178073,0
+ASO.US,D,20241105,000000,52.58,53.48,52.345,53.3,1284752,0
+ASO.US,D,20241106,000000,55.49,55.73,49.8128,51.23,3023076,0
+ASO.US,D,20241107,000000,51.53,53.09,51.25,52.02,1417568,0
+ASO.US,D,20241108,000000,51.86,52.44,51.26,51.38,1235351,0
+ASO.US,D,20241111,000000,51.74,51.74,50.34,50.73,1851679,0
+ASO.US,D,20241112,000000,50.53,51.275,49.92,50,1157281,0
+ASO.US,D,20241113,000000,50.15,50.7007,49.4,49.44,936261,0
+ASO.US,D,20241114,000000,49.36,50.16,48.8,49.29,945056,0
+ASO.US,D,20241115,000000,49.5,49.98,47.75,47.8,1074181,0
+ASO.US,D,20241118,000000,47.78,48.02,46.292,46.6,2060894,0
+ASO.US,D,20241119,000000,45.26,46.35,44.73,46.03,2426440,0
+ASO.US,D,20241120,000000,45.2,46.43,44.79,45.26,2018488,0
+ASO.US,D,20241121,000000,45.33,45.85,44.78,45.79,1575854,0
+ASO.US,D,20241122,000000,46.11,47.25,46.11,46.64,1520267,0
+ASO.US,D,20241125,000000,47.83,50.6,47.625,49.44,2098194,0
+ASO.US,D,20241126,000000,49.21,49.86,47.81,48.01,1943118,0
+ASO.US,D,20241127,000000,48.81,49.26,47.89,48.85,1159815,0
+ASO.US,D,20241129,000000,49.52,49.71,48.77,49.25,875839,0
+ASO.US,D,20241202,000000,49.5,51.03,48.37,50.56,1939856,0
+ASO.US,D,20241203,000000,50.88,50.94,49.65,49.96,1282103,0
+ASO.US,D,20241204,000000,49.55,50.35,48.96,49.45,1443459,0
+ASO.US,D,20241205,000000,52.21,52.21,49.11,49.3,1712431,0
+ASO.US,D,20241206,000000,50.29,51.6559,49.8201,50.4,1982786,0
+ASO.US,D,20241209,000000,51.15,51.7382,49.75,50.41,3636998,0
+ASO.US,D,20241210,000000,50.5,53.14,49.55,52.58,4172554,0
+ASO.US,D,20241211,000000,52.48,56.15,52.02,54.52,2876742,0
+ASO.US,D,20241212,000000,54.18,54.775,53.16,53.3,2294680,0
+ASO.US,D,20241213,000000,53.09,54.66,53,54.31,1548123,0
+ASO.US,D,20241216,000000,54.27,55.99,53.82,54.98,1639659,0
+ASO.US,D,20241217,000000,54.91,56.43,53.53,56.01,2386119,0
+ASO.US,D,20241218,000000,56.85,58.63,55.92,55.95,3122115,0
+ASO.US,D,20241219,000000,56.56,57.2099,54.75,55.59,1847190,0
+ASO.US,D,20241220,000000,55.02,56.8,54.8,55.64,3131828,0
+ASO.US,D,20241223,000000,55.64,57.26,55.375,57.2,1163089,0
+ASO.US,D,20241224,000000,57.48,58.28,56.87,58.2,915786,0
+ASO.US,D,20241226,000000,58.57,61.25,58.49,61.17,1983395,0
+ASO.US,D,20241227,000000,60.88,61.08,59.91,60.05,1206236,0
+ASO.US,D,20241230,000000,58.99,59.14,57.14,57.92,1942758,0
+ASO.US,D,20241231,000000,58.47,58.85,57.47,57.53,1026038,0
+ASO.US,D,20250102,000000,58.35,58.83,56.335,56.54,1670661,0
+ASO.US,D,20250103,000000,56.94,57.57,56.035,56.86,1131965,0
+ASO.US,D,20250106,000000,57.14,57.88,55.96,56.6,1716422,0
+ASO.US,D,20250107,000000,57.3,58.73,57.01,57.57,1695249,0
+ASO.US,D,20250108,000000,56.81,59.25,56.81,58.86,1822045,0
+ASO.US,D,20250110,000000,58.06,59.12,57.645,57.7,1575441,0
+ASO.US,D,20250113,000000,57.21,57.345,55.16,55.48,1917559,0
+ASO.US,D,20250114,000000,55.76,56.1,52.08,52.39,2092007,0
+ASO.US,D,20250115,000000,53.84,53.86,51.51,52.36,2110255,0
+ASO.US,D,20250116,000000,52.26,52.59,51.65,52.46,1868541,0
+ASO.US,D,20250117,000000,53.04,53.71,52.41,52.58,1196272,0
+ASO.US,D,20250121,000000,53.37,55.8152,53.13,55.565,1840539,0
+ASO.US,D,20250122,000000,55.32,55.85,54.38,54.745,1162310,0
+ASO.US,D,20250123,000000,54.54,56.155,54.54,55.46,1212975,0
+ASO.US,D,20250124,000000,55.25,57.04,55.25,56.34,1160852,0
+ASO.US,D,20250127,000000,56.21,57.16,55.07,55.82,1182725,0
+ASO.US,D,20250128,000000,55.73,56.32,54.875,55.22,945818,0
+ASO.US,D,20250129,000000,55.12,55.5,53.795,53.97,1319883,0
+ASO.US,D,20250130,000000,54.1,55.16,54.1,54.68,934600,0
+ASO.US,D,20250131,000000,54.33,54.8,51.9,52.31,1846888,0
+ASO.US,D,20250203,000000,50.84,51.29,49.53,50.93,1818998,0
+ASO.US,D,20250204,000000,50.91,51.925,50.65,51.21,1064861,0
+ASO.US,D,20250205,000000,51.36,52.03,51,51.98,900469,0
+ASO.US,D,20250206,000000,52.27,52.85,51.78,51.9,963855,0
+ASO.US,D,20250207,000000,51.64,52.6885,50.14,50.46,1164656,0
+ASO.US,D,20250210,000000,50.85,53.02,50.45,52.86,2238301,0
+ASO.US,D,20250211,000000,52.33,54.79,52.211,53.06,1833334,0
+ASO.US,D,20250212,000000,52.46,52.89,51.13,52.63,1065622,0
+ASO.US,D,20250213,000000,53,54.2,52.78,53.62,901401,0
+ASO.US,D,20250214,000000,54.09,54.46,53.42,53.56,888430,0
+ASO.US,D,20250218,000000,53.59,53.965,51.44,52.69,1309986,0
+ASO.US,D,20250219,000000,51.93,51.985,50.91,51.48,1225319,0
+ASO.US,D,20250220,000000,51.29,52,50.9,51.51,937184,0
+ASO.US,D,20250221,000000,52.26,52.26,50.435,50.84,1278181,0
+ASO.US,D,20250224,000000,51.47,51.89,49.96,50.53,1629885,0
+ASO.US,D,20250225,000000,50.57,52.35,50.57,51.17,1652502,0
+ASO.US,D,20250226,000000,51.71,52.24,50.58,50.76,1092314,0
+ASO.US,D,20250227,000000,50.35,50.77,49.71,49.92,894113,0
+ASO.US,D,20250228,000000,49.82,50.72,48.61,49.59,2041995,0
+ASO.US,D,20250303,000000,49.71,51.31,47.99,48.54,1737175,0
+ASO.US,D,20250304,000000,47.49,48.22,46.29,47.33,2204587,0
+ASO.US,D,20250305,000000,47.58,48.21,46.99,48,1555898,0
+ASO.US,D,20250306,000000,47.38,49.475,47.19,48.79,2252259,0
+ASO.US,D,20250307,000000,49.32,49.41,47.66,49.24,1840594,0
+ASO.US,D,20250310,000000,49.03,51.27,48.63,50.56,2927371,0
+ASO.US,D,20250311,000000,50.22,50.67,46.545,46.78,1982705,0
+ASO.US,D,20250312,000000,46.86,47.1699,44.5,44.87,2196110,0
+ASO.US,D,20250313,000000,45.03,45.57,43.16,43.82,1966661,0
+ASO.US,D,20250314,000000,44.31,45.24,43.95,45.1,1463030,0
+ASO.US,D,20250317,000000,44.77,46.77,44.77,46.72,1806134,0
+ASO.US,D,20250318,000000,46.38,46.97,45.74,46.39,1657260,0
+ASO.US,D,20250319,000000,46.83,47.63,46.625,47.57,2694458,0
+ASO.US,D,20250320,000000,47.92,48.85,46.13,47.42,3999702,0
+ASO.US,D,20250321,000000,47.03,48.295,46.24,47.23,4851443,0
+ASO.US,D,20250324,000000,48.3,49.87,47.4765,49.77,1749408,0
+ASO.US,D,20250325,000000,49.57,50.58,49.35,50.03,2066871,0
+ASO.US,D,20250326,000000,49.94,49.94,48.405,48.98,1454547,0
+ASO.US,D,20250327,000000,48.79,49.25,47.99,48.29,1257684,0
+ASO.US,D,20250328,000000,47.85,47.97,45.6,46.07,1475210,0
+ASO.US,D,20250331,000000,45.05,45.98,44.13,45.61,2221997,0
+ASO.US,D,20250401,000000,45.65,47.03,45.605,46.6,1430168,0
+ASO.US,D,20250402,000000,45.77,47.9,45.6091,47.63,1178277,0
+ASO.US,D,20250403,000000,44.72,44.72,38.88,39.2,3665403,0
+ASO.US,D,20250404,000000,37.25,39.4699,35.64,37.6,4163849,0
+ASO.US,D,20250407,000000,35.2,38.53,34.08,36.39,3692722,0
+ASO.US,D,20250408,000000,38.06,38.6263,33.79,34.1,2808708,0
+ASO.US,D,20250409,000000,33.84,40.9,33.34,39.91,3596311,0
+ASO.US,D,20250410,000000,38.63,39.66,36.83,37.72,1590047,0
+ASO.US,D,20250411,000000,37.42,37.82,34.77,36.57,1923191,0
+ASO.US,D,20250414,000000,37.61,37.89,36.21,37.25,1563687,0
+ASO.US,D,20250415,000000,37.23,38,36.48,36.77,1393198,0
+ASO.US,D,20250416,000000,36.74,37.36,36.14,36.65,1711498,0
+ASO.US,D,20250417,000000,36.84,37.99,36.7646,37.85,1580871,0
+ASO.US,D,20250421,000000,37.6,37.7398,36.06,36.78,1800936,0
+ASO.US,D,20250422,000000,37.11,37.64,36.36,36.88,1848581,0
+ASO.US,D,20250423,000000,38.35,39.7995,37.36,37.61,2357538,0
+ASO.US,D,20250424,000000,37.71,38.37,36.995,38.05,1064899,0
+ASO.US,D,20250425,000000,37.84,38.49,37.61,38.21,1019112,0
+ASO.US,D,20250428,000000,38.25,38.97,37.66,38.06,1265055,0
+ASO.US,D,20250429,000000,37.71,38.17,37.3,38,1105178,0
+ASO.US,D,20250430,000000,36.75,37.77,35.95,37.68,1242967,0
+ASO.US,D,20250501,000000,37.65,38.25,37.245,37.59,1122479,0
+ASO.US,D,20250502,000000,38.71,39.71,38.18,39.09,1150346,0
+ASO.US,D,20250505,000000,38.79,39.05,37.78,37.8,1273330,0
+ASO.US,D,20250506,000000,37.24,37.96,37.005,37.68,1178837,0
+ASO.US,D,20250507,000000,38.09,39.05,37.96,38.88,1367653,0
+ASO.US,D,20250508,000000,39.46,40.37,39.245,40.26,1326523,0
+ASO.US,D,20250509,000000,40.11,40.16,39.14,39.22,1236796,0
+ASO.US,D,20250512,000000,43.92,46.48,43.53,46.39,3835501,0
+ASO.US,D,20250513,000000,46.48,47.615,46.21,46.54,1670932,0
+ASO.US,D,20250514,000000,46.28,47.21,45.86,45.87,1820369,0
+ASO.US,D,20250515,000000,45.51,46.37,44.625,45.49,1281175,0
+ASO.US,D,20250516,000000,45.5,45.86,45.13,45.23,1346302,0
+ASO.US,D,20250519,000000,44.08,45.4499,43.5,45.14,1273537,0
+ASO.US,D,20250520,000000,45.04,45.6,44.35,44.66,1124555,0
+ASO.US,D,20250521,000000,43.3,43.81,42.205,42.39,1243978,0
+ASO.US,D,20250522,000000,42.23,42.265,41.61,41.98,1172376,0
+ASO.US,D,20250523,000000,40.4,41.61,40.35,40.65,1264821,0
+ASO.US,D,20250527,000000,41.47,41.53,40.11,40.92,2251109,0
+ASO.US,D,20250528,000000,41.4,41.513,40.78,40.97,1553929,0
+ASO.US,D,20250529,000000,41.81,41.85,40.4321,41.2,1205158,0
+ASO.US,D,20250530,000000,40.67,41.44,40.265,40.91,1313466,0
+ASO.US,D,20250602,000000,40.64,40.74,39.87,40.45,1262300,0
+ASO.US,D,20250603,000000,40.77,42.785,40.37,42.76,1394227,0
+ASO.US,D,20250604,000000,42.7,43.21,42.41,42.8,1224256,0
+ASO.US,D,20250605,000000,42.85,43.62,42.54,42.9,1505333,0
+ASO.US,D,20250606,000000,43.41,43.74,42.52,43.46,1388732,0
+ASO.US,D,20250609,000000,44.47,44.99,43.55,44.37,2893997,0
+ASO.US,D,20250610,000000,46.62,48.18,44.02,44.6,4258525,0
+ASO.US,D,20250611,000000,44.78,47.14,44.78,45.22,2565555,0
+ASO.US,D,20250612,000000,44.89,45.985,44,45.9,1516559,0
+ASO.US,D,20250613,000000,45.23,45.7,43.2158,43.55,1993429,0
+ASO.US,D,20250616,000000,44.8,46.82,44.305,46.69,1861768,0
+ASO.US,D,20250617,000000,45.8,46.385,44.66,44.9,1627669,0
+ASO.US,D,20250618,000000,44.41,45.29,43.905,44.12,1179439,0
+ASO.US,D,20250620,000000,44.54,44.715,43.57,44,2873472,0
+ASO.US,D,20250623,000000,43.66,44.15,42.52,44.01,1688024,0
+ASO.US,D,20250624,000000,45,45,43.78,44.31,1192526,0
+ASO.US,D,20250625,000000,44.1,44.7,43.4,44.47,1201606,0
+ASO.US,D,20250626,000000,44.48,45.81,44.48,45.7,1235322,0
+ASO.US,D,20250627,000000,46.55,47.25,45.92,46.51,2163519,0
+ASO.US,D,20250630,000000,46.46,46.46,44.55,44.81,1841545,0
+ASO.US,D,20250701,000000,44.64,48.14,44.0991,47.16,1644551,0
+ASO.US,D,20250702,000000,47.35,47.86,46.2501,47.41,1248589,0
+ASO.US,D,20250703,000000,47.49,47.83,47,47.25,577470,0
+ASO.US,D,20250707,000000,47,47.82,46.775,47.8,1239723,0
+ASO.US,D,20250708,000000,48,49.34,47.53,49.16,1542363,0
+ASO.US,D,20250709,000000,49.03,50.33,49.03,50.19,1454399,0
+ASO.US,D,20250710,000000,50.39,52.465,49.94,51.88,1852949,0
+ASO.US,D,20250711,000000,51.09,51.42,50.25,50.66,970990,0
+ASO.US,D,20250714,000000,50.03,51.215,49.51,51.11,1392501,0
+ASO.US,D,20250715,000000,51.53,52.945,51.01,51.31,1647028,0
+ASO.US,D,20250716,000000,51.78,52.68,50.81,52.02,1515907,0
+ASO.US,D,20250717,000000,52.1,54.425,52.09,54.26,1610819,0
+ASO.US,D,20250718,000000,55.02,55.5,53.79,54.12,1478486,0
+ASO.US,D,20250721,000000,54.34,54.675,53.5,53.95,1696056,0
+ASO.US,D,20250722,000000,54.23,56.3,54.23,56.11,2170979,0
+ASO.US,D,20250723,000000,56.6,57.04,55.84,56.87,1083852,0
+ASO.US,D,20250724,000000,56.48,57.06,55.19,55.7,1014021,0
+ASO.US,D,20250725,000000,56.28,56.7595,54.72,55.48,1072056,0
+ASO.US,D,20250728,000000,55.84,56.485,55.12,55.9,1367665,0
+ASO.US,D,20250729,000000,56.08,56.26,53.83,53.86,1367929,0
+ASO.US,D,20250730,000000,54.1,54.1,51.95,52.21,1527957,0
+ASO.US,D,20250731,000000,52.03,52.09,50.47,50.79,1958141,0
+ASO.US,D,20250801,000000,50.18,50.18,48.54,49.27,1453321,0
+ASO.US,D,20250804,000000,50.82,51.9,49.7,51.53,2016912,0
+ASO.US,D,20250805,000000,51.48,52.27,50.535,50.88,1047584,0
+ASO.US,D,20250806,000000,50.88,52.12,50.88,51.71,671902,0
+ASO.US,D,20250807,000000,52.03,52.125,49.7822,50.2,913610,0
+ASO.US,D,20250808,000000,50.26,50.39,48.9601,49.63,816264,0
+ASO.US,D,20250811,000000,50.24,50.52,49.58,49.99,1205089,0
+ASO.US,D,20250812,000000,50.66,52.87,50.66,52.02,1166013,0
+ASO.US,D,20250813,000000,52.3,55.82,52.285,55.15,2142098,0
+ASO.US,D,20250814,000000,53.56,55.01,52.935,54.81,1201067,0
+ASO.US,D,20250815,000000,54.74,54.74,53.76,54.02,837424,0
+ASO.US,D,20250818,000000,54.02,54.72,53.51,53.805,1002276,0
+ASO.US,D,20250819,000000,53.74,55.285,52.11,52.6,1491493,0
+ASO.US,D,20250820,000000,51.91,52.49,51.09,51.21,1129660,0
+ASO.US,D,20250821,000000,50.67,51.92,50.58,51.6,870978,0
+ASO.US,D,20250822,000000,52,54.59,51.42,53.95,1098812,0
+ASO.US,D,20250825,000000,53.59,54.055,52.76,53.85,1177574,0
+ASO.US,D,20250826,000000,53.85,54.76,53.37,53.74,1419497,0
+ASO.US,D,20250827,000000,53.82,56.37,53.76,56.33,2197777,0
+ASO.US,D,20250828,000000,56.37,57.43,53.51,53.66,2516564,0
+ASO.US,D,20250829,000000,53.66,53.83,52.05,53.55,2505774,0
+ASO.US,D,20250902,000000,51.5,52.4044,48.55,49.5,4500130,0
+ASO.US,D,20250903,000000,49.07,50.64,49.07,49.74,2208566,0
+ASO.US,D,20250904,000000,49.88,50.3501,48.59,50.04,1684377,0
+ASO.US,D,20250905,000000,50.33,51.23,49.95,50.86,1360622,0
+ASO.US,D,20250908,000000,51,51.005,50.09,50.47,1154939,0
+ASO.US,D,20250909,000000,50.55,50.675,48.35,48.76,1750907,0
+ASO.US,D,20250910,000000,48.6,48.86,47.54,48.21,1431585,0
+ASO.US,D,20250911,000000,48.3,48.77,47.72,48.02,1434181,0
+ASO.US,D,20250912,000000,47.75,47.8499,46.45,46.47,1873737,0
+ASO.US,D,20250915,000000,46.88,46.92,45.84,46.46,1752917,0
+ASO.US,D,20250916,000000,46.43,46.798,45.55,46.36,1213833,0
+ASO.US,D,20250917,000000,46.37,47.73,46.1384,46.58,1240604,0
+ASO.US,D,20250918,000000,46.65,48.6,46.65,48.49,1507651,0
+ASO.US,D,20250919,000000,48.7,48.7,47.33,47.81,2112725,0
+ASO.US,D,20250922,000000,47.45,47.54,46.01,46.25,3182138,0
+ASO.US,D,20250923,000000,46.3,48.15,46.25,47.75,1309639,0
+ASO.US,D,20250924,000000,47.98,48.77,47.5,48.14,1628532,0
+ASO.US,D,20250925,000000,47.65,48.29,47.1,47.76,1791888,0
+ASO.US,D,20250926,000000,47.54,49.91,47.1801,49.81,1423740,0
+ASO.US,D,20250929,000000,50.19,51.455,50.09,50.71,2694529,0
+ASO.US,D,20250930,000000,49.91,50.37,48.5,50.02,2509328,0
+ASO.US,D,20251001,000000,49.76,52.78,49.51,52.29,2583446,0
+ASO.US,D,20251002,000000,52.09,53.01,51.85,52.97,1468078,0
+ASO.US,D,20251003,000000,53.49,54.11,52.92,53.85,2275704,0
+ASO.US,D,20251006,000000,53.42,54.13,52.005,54.06,1638167,0
+ASO.US,D,20251007,000000,53.99,54.45,52.28,52.94,1859683,0
+ASO.US,D,20251008,000000,53.25,53.45,52.15,52.48,1625109,0
+ASO.US,D,20251009,000000,52.55,53.075,51.2575,52.6,1663114,0
+ASO.US,D,20251010,000000,52.81,52.81,49.055,49.38,1651950,0
+ASO.US,D,20251013,000000,50.65,53.63,50.65,52.87,2691381,0
+ASO.US,D,20251014,000000,52.55,54.6899,52.4654,54.28,1151381,0
+ASO.US,D,20251015,000000,54.45,55.15,53.75,54.43,975237,0
+ASO.US,D,20251016,000000,53.99,54.2,51.64,52.71,1250674,0
+ASO.US,D,20251017,000000,51.74,52.47,50.49,51.54,1961227,0
+ASO.US,D,20251020,000000,52.19,52.25,50.4,50.56,1361677,0
+ASO.US,D,20251021,000000,50.49,51.79,50.04,50.47,1768610,0
+ASO.US,D,20251022,000000,50.55,50.94,48.78,48.83,1902783,0
+ASO.US,D,20251023,000000,48.41,49.91,48.07,48.92,1716150,0
+ASO.US,D,20251024,000000,49.47,49.8399,47.67,47.7,1575423,0
+ASO.US,D,20251027,000000,48.92,50.42,48.62,49.48,2193760,0
+ASO.US,D,20251028,000000,49.6,51.55,49.2001,50.14,1662090,0
+ASO.US,D,20251029,000000,50.08,50.96,48.235,48.84,1279297,0
+ASO.US,D,20251030,000000,48.76,48.76,46.59,46.86,2454859,0
+ASO.US,D,20251031,000000,46.54,47.92,46.15,47.89,1905316,0
+ASO.US,D,20251103,000000,47.65,47.88,46.7,47.15,1441151,0
+ASO.US,D,20251104,000000,45.99,46.74,45.96,46.01,1319587,0
+ASO.US,D,20251105,000000,46.2,48.55,45.72,47.24,1627767,0
+ASO.US,D,20251106,000000,46.64,46.855,45.17,46.05,962861,0
+ASO.US,D,20251107,000000,46.06,46.5,45.2,45.77,1939551,0
+ASO.US,D,20251110,000000,47,47,44.66,44.85,1928907,0
+ASO.US,D,20251111,000000,44.75,45.39,43.95,44,1079409,0
+ASO.US,D,20251112,000000,44.43,45.6894,44.42,44.91,1112253,0
+ASO.US,D,20251113,000000,45.23,45.8575,44.24,44.74,998979,0
+ASO.US,D,20251114,000000,43.73,44.89,43.73,44.72,977785,0
+ASO.US,D,20251117,000000,44.54,44.99,43.07,43.16,1950320,0
+ASO.US,D,20251118,000000,42.25,42.96,41.29,42.46,2145352,0
+ASO.US,D,20251119,000000,42.46,42.8,41.75,42.28,1171732,0
+ASO.US,D,20251120,000000,42.75,43.37,41.53,41.73,1172681,0
+ASO.US,D,20251121,000000,41.8,44.94,41.8,44.2,1471590,0
+ASO.US,D,20251124,000000,44.16,45.43,43.625,45.16,2631092,0
+ASO.US,D,20251125,000000,44.79,47.595,44.67,46.57,2322162,0
+ASO.US,D,20251126,000000,46.52,49.8,46.4,48.22,2420323,0
+ASO.US,D,20251128,000000,48.41,48.83,48.03,48.25,741329,0
+ASO.US,D,20251201,000000,48.13,50.02,47.8301,49.37,1678995,0
+ASO.US,D,20251202,000000,49.58,49.66,47.88,48.26,1520391,0
+ASO.US,D,20251203,000000,48.43,50.545,48.11,49.975,1705251,0
+ASO.US,D,20251204,000000,50.04,50.46,48.8474,49.29,1120079,0
+ASO.US,D,20251205,000000,49.51,50.78,49.155,50.23,1769779,0
+ASO.US,D,20251208,000000,50.49,50.49,48.59,48.85,3064863,0
+ASO.US,D,20251209,000000,49.32,53.44,48.27,53.07,4086660,0
+ASO.US,D,20251210,000000,53.32,55.32,52.82,55,2452253,0
+ASO.US,D,20251211,000000,54.93,56.74,54.575,56.35,2294905,0
+ASO.US,D,20251212,000000,56.52,56.95,54.59,55.5,2293778,0
+ASO.US,D,20251215,000000,55.12,55.93,54.42,54.76,1547100,0
+ASO.US,D,20251216,000000,54.33,54.61,53.29,53.67,1619752,0
+ASO.US,D,20251217,000000,53.67,54.55,53.15,54.12,998726,0
+ASO.US,D,20251218,000000,54.89,55.525,54.4,54.93,1263292,0
+ASO.US,D,20251219,000000,54.8,54.91,53.37,53.7,2688797,0
+ASO.US,D,20251222,000000,53.57,54.02,51.15,51.88,1950394,0
+ASO.US,D,20251223,000000,51.88,51.88,49.9,50.06,2395190,0
+ASO.US,D,20251224,000000,50.11,51.23,50.0321,51.05,937137,0
+ASO.US,D,20251226,000000,50.83,51.64,50.28,50.9,1285342,0
+ASO.US,D,20251229,000000,50.69,51.4899,50.02,50.12,2087210,0
+ASO.US,D,20251230,000000,50.13,50.69,49.36,49.56,1444693,0
+ASO.US,D,20251231,000000,49.6,50.26,49.3,49.96,970663,0
+ASO.US,D,20260102,000000,50.66,52.995,50.11,52.15,1865568,0
+ASO.US,D,20260105,000000,52.1,55.11,51.915,54.73,2096282,0
+ASO.US,D,20260106,000000,54.72,58.58,54.5,58.51,2228688,0
+ASO.US,D,20260107,000000,58.56,59.02,56.52,56.89,1721800,0
+ASO.US,D,20260108,000000,56.4,59.49,55.94,56.93,1925159,0
+ASO.US,D,20260109,000000,57.33,58.1228,54.31,54.62,1710540,0
+ASO.US,D,20260112,000000,53.81,55.87,53.25,55.45,1736944,0
+ASO.US,D,20260113,000000,55.49,57.26,55.42,56.01,1279023,0
+ASO.US,D,20260114,000000,56.13,58.13,55.23,56.17,1856292,0
+ASO.US,D,20260115,000000,55.93,58.23,55.46,58.13,1594799,0
+ASO.US,D,20260116,000000,58.13,59.38,57.42,58.61,1314282,0
+ASO.US,D,20260120,000000,57.65,58.42,56.15,56.26,1188268,0
+ASO.US,D,20260121,000000,57.32,59.27,57.06,58.37,1050211,0
+ASO.US,D,20260122,000000,58.905,59.36,56.375,57.03,1706534,0
+ASO.US,D,20260123,000000,56.99,58.04,56.58,56.82,1016305,0
+ASO.US,D,20260126,000000,56.4,56.57,54.51,55.35,1239985,0
+ASO.US,D,20260127,000000,55.285,55.62,53.91,54.17,1212498,0
+ASO.US,D,20260128,000000,54.43,56.295,54.205,55.13,1200143,0
+ASO.US,D,20260129,000000,54.93,55.51,54.225,55.36,1140475,0
+ASO.US,D,20260130,000000,55.1,56.845,54.72,55.01,1545717,0
+ASO.US,D,20260202,000000,54.93,56.47,54.5,56.14,1336180,0
+ASO.US,D,20260203,000000,56.14,59.67,56.14,59.06,2503547,0
+ASO.US,D,20260204,000000,59.38,60.32,58.17,59.53,1370038,0
+ASO.US,D,20260205,000000,59,59.215,55.82,57.12,1300263,0
+ASO.US,D,20260206,000000,57.54,59.4,57.54,59.13,1481104,0
+ASO.US,D,20260209,000000,59.34,60.04,57.46,58.37,843670,0
+ASO.US,D,20260210,000000,58.13,59.36,57.11,57.435,1153229,0
+ASO.US,D,20260211,000000,57.375,59.69,57.19,59.46,992926,0
+ASO.US,D,20260212,000000,59.81,60.55,57.52,57.73,989177,0
+ASO.US,D,20260213,000000,57.73,59.32,56.86,58.56,848298,0
+ASO.US,D,20260217,000000,59.54,59.81,58.21,59.77,757548,0
+ASO.US,D,20260218,000000,58.99,60.35,58.26,59.07,920960,0
diff --git a/daily/us/nasdaq stocks/1/aspsw.us.txt b/daily/us/nasdaq stocks/1/aspsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..025b52f3affb2c14e719805fdc2bb3e277bd843e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aspsw.us.txt	
@@ -0,0 +1,195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPSW.US,D,20250512,000000,0.365,0.4,0.335,0.3352,169046,0
+ASPSW.US,D,20250513,000000,0.336,0.391,0.28,0.29,62869,0
+ASPSW.US,D,20250514,000000,0.2701,0.3598,0.2693,0.2855,60364,0
+ASPSW.US,D,20250515,000000,0.29,0.3598,0.29,0.31,91293,0
+ASPSW.US,D,20250516,000000,0.3498,0.3598,0.2701,0.348,64451,0
+ASPSW.US,D,20250519,000000,0.276,0.36,0.276,0.36,23740,0
+ASPSW.US,D,20250520,000000,0.3022,0.4,0.3022,0.4,22172,0
+ASPSW.US,D,20250521,000000,0.4,0.4399,0.3121,0.3774,13195,0
+ASPSW.US,D,20250522,000000,0.35,0.4399,0.3231,0.3735,24513,0
+ASPSW.US,D,20250523,000000,0.3735,0.46,0.3735,0.4134,23960,0
+ASPSW.US,D,20250527,000000,0.3315,0.41,0.323,0.3851,29023,0
+ASPSW.US,D,20250528,000000,0.4197,0.47,0.4197,0.4404,60959,0
+ASPSW.US,D,20250529,000000,0.44,0.5799,0.44,0.5799,27028,0
+ASPSW.US,D,20250530,000000,0.5799,0.6199,0.4201,0.6,64804,0
+ASPSW.US,D,20250602,000000,0.6,0.6299,0.4803,0.5796,23154,0
+ASPSW.US,D,20250603,000000,0.5794,0.6299,0.5,0.55,23041,0
+ASPSW.US,D,20250604,000000,0.5601,0.61,0.43,0.5295,69358,0
+ASPSW.US,D,20250605,000000,0.48,0.575,0.44,0.4501,29766,0
+ASPSW.US,D,20250606,000000,0.4204,0.62,0.42,0.42,43720,0
+ASPSW.US,D,20250609,000000,0.43,0.62,0.425,0.5635,53962,0
+ASPSW.US,D,20250610,000000,0.5315,0.6,0.4357,0.535,63708,0
+ASPSW.US,D,20250611,000000,0.48,0.61,0.46,0.55,25890,0
+ASPSW.US,D,20250612,000000,0.53,0.6551,0.53,0.581,42130,0
+ASPSW.US,D,20250613,000000,0.65,0.65,0.55,0.5889,42153,0
+ASPSW.US,D,20250616,000000,0.5655,0.6389,0.51,0.51,31500,0
+ASPSW.US,D,20250617,000000,0.5,0.6099,0.5,0.5392,23602,0
+ASPSW.US,D,20250618,000000,0.51,0.6497,0.5,0.555,107355,0
+ASPSW.US,D,20250620,000000,0.51,0.6098,0.51,0.5792,14067,0
+ASPSW.US,D,20250623,000000,0.5498,0.6225,0.515,0.53,12548,0
+ASPSW.US,D,20250624,000000,0.54,0.59,0.5125,0.59,16276,0
+ASPSW.US,D,20250625,000000,0.6188,0.6188,0.520001,0.57,3380,0
+ASPSW.US,D,20250626,000000,0.57,0.57,0.5104,0.52,10374,0
+ASPSW.US,D,20250627,000000,0.55,0.57,0.51,0.54,15594,0
+ASPSW.US,D,20250630,000000,0.5146,0.515,0.45,0.5,11799,0
+ASPSW.US,D,20250701,000000,0.5,0.558,0.46,0.53,11206,0
+ASPSW.US,D,20250702,000000,0.48,0.5481,0.48,0.5325,6531,0
+ASPSW.US,D,20250703,000000,0.48,0.6185,0.48,0.58,20597,0
+ASPSW.US,D,20250707,000000,0.51,0.6499,0.51,0.5612,24313,0
+ASPSW.US,D,20250708,000000,0.5613,0.6997,0.5613,0.6997,28290,0
+ASPSW.US,D,20250709,000000,0.7,0.78,0.6113,0.78,56585,0
+ASPSW.US,D,20250710,000000,0.6942,0.8999,0.6942,0.82,63706,0
+ASPSW.US,D,20250711,000000,0.7781,0.88,0.72,0.8,71739,0
+ASPSW.US,D,20250714,000000,0.73,0.88,0.71,0.75,48453,0
+ASPSW.US,D,20250715,000000,0.74,0.8542,0.730201,0.8,67065,0
+ASPSW.US,D,20250716,000000,0.8394,0.8999,0.7302,0.8625,22074,0
+ASPSW.US,D,20250717,000000,0.8414,0.9099,0.734001,0.87,52781,0
+ASPSW.US,D,20250718,000000,0.865,0.9199,0.8503,0.9198,12987,0
+ASPSW.US,D,20250721,000000,0.896,1.0107,0.885,0.935,187426,0
+ASPSW.US,D,20250722,000000,0.9295,1.07,0.8712,0.96,41239,0
+ASPSW.US,D,20250723,000000,1.04,1.16,0.85,1.15,52289,0
+ASPSW.US,D,20250724,000000,1.12,1.28,1.06,1.12,74857,0
+ASPSW.US,D,20250725,000000,1.22,1.24,1.01,1.01,27673,0
+ASPSW.US,D,20250728,000000,1.01,1.1,0.83,0.9898,68337,0
+ASPSW.US,D,20250729,000000,0.86,0.99,0.82,0.82,12738,0
+ASPSW.US,D,20250730,000000,0.82,0.93,0.814,0.825,19653,0
+ASPSW.US,D,20250731,000000,0.8782,1.04,0.81,0.91,16223,0
+ASPSW.US,D,20250801,000000,0.9328,1,0.837,1,10084,0
+ASPSW.US,D,20250804,000000,0.93,1.13,0.8256,1.02,19620,0
+ASPSW.US,D,20250805,000000,0.96,0.9999,0.81,0.8902,11547,0
+ASPSW.US,D,20250806,000000,0.8512,0.99,0.76,0.82,14537,0
+ASPSW.US,D,20250807,000000,0.77,0.92,0.561,0.563,38665,0
+ASPSW.US,D,20250808,000000,0.5929,0.75,0.59,0.685,17189,0
+ASPSW.US,D,20250811,000000,0.65,0.7986,0.58,0.6355,12159,0
+ASPSW.US,D,20250812,000000,0.61,0.665,0.56,0.56,22387,0
+ASPSW.US,D,20250813,000000,0.64,0.66,0.56,0.6489,5317,0
+ASPSW.US,D,20250814,000000,0.66,0.7,0.6,0.6246,22760,0
+ASPSW.US,D,20250815,000000,0.6246,0.72,0.6246,0.7,2881,0
+ASPSW.US,D,20250818,000000,0.72,0.76,0.6532,0.7297,4353,0
+ASPSW.US,D,20250819,000000,0.662,0.78,0.655,0.75,16414,0
+ASPSW.US,D,20250820,000000,0.75,0.8,0.75,0.7796,4508,0
+ASPSW.US,D,20250821,000000,0.78,0.8,0.75,0.75,21916,0
+ASPSW.US,D,20250822,000000,0.8,0.85,0.76,0.79,3373,0
+ASPSW.US,D,20250825,000000,0.75,0.86,0.75,0.8081,4807,0
+ASPSW.US,D,20250826,000000,0.83,0.83,0.764,0.83,4345,0
+ASPSW.US,D,20250827,000000,0.84,0.84,0.7637,0.8195,17872,0
+ASPSW.US,D,20250828,000000,0.8,0.87,0.755,0.8101,7806,0
+ASPSW.US,D,20250829,000000,0.7684,0.86,0.75,0.84,4290,0
+ASPSW.US,D,20250902,000000,0.76,0.9237,0.7538,0.83,21341,0
+ASPSW.US,D,20250903,000000,0.8288,0.87,0.784,0.784,4587,0
+ASPSW.US,D,20250904,000000,0.9396,0.9396,0.76,0.85,3844,0
+ASPSW.US,D,20250905,000000,0.8,0.915501,0.680001,0.8388,46646,0
+ASPSW.US,D,20250908,000000,0.828,0.85,0.68,0.8157,24231,0
+ASPSW.US,D,20250909,000000,0.79,0.7905,0.7,0.7811,9275,0
+ASPSW.US,D,20250910,000000,0.7,0.785,0.7,0.7203,4689,0
+ASPSW.US,D,20250911,000000,0.71,0.785,0.703,0.7317,3908,0
+ASPSW.US,D,20250912,000000,0.691,0.76,0.625001,0.75,13902,0
+ASPSW.US,D,20250915,000000,0.65,0.7399,0.65,0.7382,4134,0
+ASPSW.US,D,20250916,000000,0.7,0.78,0.671,0.6832,3285,0
+ASPSW.US,D,20250917,000000,0.77,0.78,0.701,0.72,7235,0
+ASPSW.US,D,20250918,000000,0.7375,0.7375,0.656,0.69,5895,0
+ASPSW.US,D,20250919,000000,0.7047,0.72,0.656,0.72,4266,0
+ASPSW.US,D,20250922,000000,0.661,0.7063,0.45,0.68,19972,0
+ASPSW.US,D,20250923,000000,0.6599,0.6599,0.5609,0.65,5742,0
+ASPSW.US,D,20250924,000000,0.615,0.67,0.525,0.640001,5466,0
+ASPSW.US,D,20250925,000000,0.64,0.78,0.6,0.7584,6504,0
+ASPSW.US,D,20250926,000000,0.6103,0.74,0.6103,0.74,4157,0
+ASPSW.US,D,20250929,000000,0.59,0.76,0.59,0.73,3574,0
+ASPSW.US,D,20250930,000000,0.61,0.76,0.61,0.7,5140,0
+ASPSW.US,D,20251001,000000,0.66,0.77,0.4501,0.7567,41647,0
+ASPSW.US,D,20251002,000000,0.7383,0.7499,0.63,0.72,10095,0
+ASPSW.US,D,20251003,000000,0.73,0.78,0.6511,0.735,54216,0
+ASPSW.US,D,20251006,000000,0.6511,0.7699,0.6511,0.76,30371,0
+ASPSW.US,D,20251007,000000,0.7699,0.89,0.66,0.81,22004,0
+ASPSW.US,D,20251008,000000,0.681,0.7599,0.6637,0.7599,13848,0
+ASPSW.US,D,20251009,000000,0.76,0.79,0.7036,0.7036,5870,0
+ASPSW.US,D,20251010,000000,0.79,0.79,0.6202,0.71,29370,0
+ASPSW.US,D,20251013,000000,0.77,0.78,0.661,0.77,14590,0
+ASPSW.US,D,20251014,000000,0.7597,0.77,0.6752,0.72,26965,0
+ASPSW.US,D,20251015,000000,0.763,0.763,0.668,0.7097,9848,0
+ASPSW.US,D,20251016,000000,0.6687,0.719,0.650201,0.719,4157,0
+ASPSW.US,D,20251017,000000,0.6522,0.7197,0.62,0.6698,16171,0
+ASPSW.US,D,20251020,000000,0.6899,0.709,0.62,0.6898,3882,0
+ASPSW.US,D,20251021,000000,0.69,0.69,0.6499,0.69,3856,0
+ASPSW.US,D,20251022,000000,0.68,0.76,0.6206,0.6215,8996,0
+ASPSW.US,D,20251023,000000,0.63,0.73,0.63,0.675,15462,0
+ASPSW.US,D,20251024,000000,0.6303,0.73,0.6303,0.68245,3878,0
+ASPSW.US,D,20251027,000000,0.6701,0.6701,0.59,0.59,36864,0
+ASPSW.US,D,20251028,000000,0.59,0.59,0.466,0.508001,33766,0
+ASPSW.US,D,20251029,000000,0.466,0.55,0.466,0.49,17272,0
+ASPSW.US,D,20251030,000000,0.5025,0.53,0.4665,0.4706,29315,0
+ASPSW.US,D,20251031,000000,0.4665,0.4799,0.4,0.45,41340,0
+ASPSW.US,D,20251103,000000,0.47,0.4798,0.44,0.4425,20670,0
+ASPSW.US,D,20251104,000000,0.443,0.45,0.43,0.45,2348,0
+ASPSW.US,D,20251105,000000,0.45,0.4501,0.4,0.4023,33039,0
+ASPSW.US,D,20251106,000000,0.4,0.55,0.4,0.5,18494,0
+ASPSW.US,D,20251107,000000,0.512,0.59,0.5,0.59,13729,0
+ASPSW.US,D,20251110,000000,0.4811,0.65,0.4811,0.5683,8348,0
+ASPSW.US,D,20251111,000000,0.5012,0.6699,0.5012,0.547025,7110,0
+ASPSW.US,D,20251112,000000,0.5113,0.615,0.5113,0.615,6546,0
+ASPSW.US,D,20251113,000000,0.5124,0.65,0.4,0.65,26096,0
+ASPSW.US,D,20251114,000000,0.55,0.57,0.5,0.52,6638,0
+ASPSW.US,D,20251117,000000,0.57,0.64,0.55,0.5549,11485,0
+ASPSW.US,D,20251118,000000,0.5017,0.62,0.5017,0.5965,11967,0
+ASPSW.US,D,20251119,000000,0.5117,0.5499,0.5117,0.54,1882,0
+ASPSW.US,D,20251120,000000,0.5017,0.5365,0.4905,0.5004,7076,0
+ASPSW.US,D,20251121,000000,0.5148,0.5364,0.495,0.5,4244,0
+ASPSW.US,D,20251124,000000,0.491,0.5774,0.491,0.5073,10625,0
+ASPSW.US,D,20251125,000000,0.501,0.533651,0.483,0.5185,17102,0
+ASPSW.US,D,20251126,000000,0.505,0.519077,0.483,0.5,10697,0
+ASPSW.US,D,20251128,000000,0.483,0.5336,0.47,0.5,21591,0
+ASPSW.US,D,20251201,000000,0.5,0.5335,0.405,0.47,62371,0
+ASPSW.US,D,20251202,000000,0.42,0.5,0.42,0.44,11372,0
+ASPSW.US,D,20251203,000000,0.46,0.48,0.44,0.44,12782,0
+ASPSW.US,D,20251204,000000,0.46,0.5292,0.43,0.5292,13436,0
+ASPSW.US,D,20251205,000000,0.52,0.52,0.45,0.46,11064,0
+ASPSW.US,D,20251208,000000,0.442427,0.4612,0.42,0.44,19367,0
+ASPSW.US,D,20251209,000000,0.42,0.42,0.4,0.402,9188,0
+ASPSW.US,D,20251210,000000,0.405,0.409769,0.4,0.4011,7374,0
+ASPSW.US,D,20251211,000000,0.4,0.45,0.4,0.4,31983,0
+ASPSW.US,D,20251212,000000,0.4001,0.4499,0.4,0.4,53595,0
+ASPSW.US,D,20251215,000000,0.4,0.4,0.4,0.4,924,0
+ASPSW.US,D,20251216,000000,0.4001,0.48,0.375,0.46,18665,0
+ASPSW.US,D,20251217,000000,0.3953,0.5,0.38,0.38,2366,0
+ASPSW.US,D,20251218,000000,0.4,0.493,0.4,0.4905,17715,0
+ASPSW.US,D,20251219,000000,0.4905,0.4905,0.402,0.43,3285,0
+ASPSW.US,D,20251222,000000,0.42,0.42,0.4021,0.42,7189,0
+ASPSW.US,D,20251223,000000,0.4021,0.4477,0.4021,0.41,3342,0
+ASPSW.US,D,20251224,000000,0.449851,0.449851,0.41,0.42,896,0
+ASPSW.US,D,20251226,000000,0.410101,0.421,0.41,0.421,9889,0
+ASPSW.US,D,20251229,000000,0.421,0.421,0.4209,0.421,1671,0
+ASPSW.US,D,20251230,000000,0.421,0.421,0.39,0.4051,29975,0
+ASPSW.US,D,20251231,000000,0.405,0.421,0.405,0.4101,6289,0
+ASPSW.US,D,20260102,000000,0.405,0.41,0.405,0.41,3482,0
+ASPSW.US,D,20260105,000000,0.41,0.4178,0.405,0.405,1693,0
+ASPSW.US,D,20260106,000000,0.405,0.41245,0.405,0.41245,2836,0
+ASPSW.US,D,20260107,000000,0.40501,0.4057,0.405,0.405,564,0
+ASPSW.US,D,20260108,000000,0.405,0.41,0.4,0.41,6158,0
+ASPSW.US,D,20260109,000000,0.4,0.43,0.3805,0.387,4565,0
+ASPSW.US,D,20260112,000000,0.387,0.4084,0.37,0.37,10984,0
+ASPSW.US,D,20260113,000000,0.37,0.3702,0.35,0.35,3478,0
+ASPSW.US,D,20260114,000000,0.35,0.350099,0.3201,0.3201,18645,0
+ASPSW.US,D,20260115,000000,0.3202,0.3202,0.285,0.3,34856,0
+ASPSW.US,D,20260116,000000,0.286,0.31,0.286,0.3,8799,0
+ASPSW.US,D,20260120,000000,0.29,0.3,0.29,0.3,2870,0
+ASPSW.US,D,20260121,000000,0.301,0.31,0.285,0.31,13283,0
+ASPSW.US,D,20260122,000000,0.31,0.3102,0.31,0.3102,812,0
+ASPSW.US,D,20260123,000000,0.3103,0.3104,0.29,0.3,22611,0
+ASPSW.US,D,20260126,000000,0.295,0.32,0.295,0.32,977,0
+ASPSW.US,D,20260127,000000,0.2987,0.32,0.2987,0.32,2478,0
+ASPSW.US,D,20260128,000000,0.333401,0.333401,0.25,0.2901,8437,0
+ASPSW.US,D,20260129,000000,0.2902,0.311699,0.26,0.3,15648,0
+ASPSW.US,D,20260130,000000,0.30579,0.3119,0.27,0.3119,3505,0
+ASPSW.US,D,20260202,000000,0.29,0.29,0.2799,0.28,1957,0
+ASPSW.US,D,20260203,000000,0.2799,0.35,0.2799,0.2808,3862,0
+ASPSW.US,D,20260204,000000,0.2829,0.3128,0.2829,0.3049,2030,0
+ASPSW.US,D,20260205,000000,0.2845,0.35,0.2845,0.2981,2741,0
+ASPSW.US,D,20260206,000000,0.3,0.33,0.2981,0.3,11468,0
+ASPSW.US,D,20260209,000000,0.310001,0.3202,0.31,0.3201,2666,0
+ASPSW.US,D,20260210,000000,0.35,0.37,0.35,0.3699,4652,0
+ASPSW.US,D,20260211,000000,0.3301,0.3425,0.33,0.3425,988,0
+ASPSW.US,D,20260212,000000,0.31,0.3275,0.31,0.3109,2585,0
+ASPSW.US,D,20260213,000000,0.35,0.35,0.31,0.33,1500,0
+ASPSW.US,D,20260217,000000,0.311,0.311,0.2701,0.3099,6357,0
+ASPSW.US,D,20260218,000000,0.29,0.31,0.29,0.3099,2134,0
diff --git a/daily/us/nasdaq stocks/1/atra.us.txt b/daily/us/nasdaq stocks/1/atra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abb85976200bc9a5791d2c7c226fb1ed4c69867b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atra.us.txt	
@@ -0,0 +1,2852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATRA.US,D,20141016,000000,252.75,281.25,241.5,266.25,56644.12,0
+ATRA.US,D,20141017,000000,256.5,312.5,252.6,300,5323.52,0
+ATRA.US,D,20141020,000000,301,379.25,301,358.75,3742.32,0
+ATRA.US,D,20141021,000000,359.25,380.875,325,346.25,2080.96,0
+ATRA.US,D,20141022,000000,333,363.25,332.5,341.75,2068.8,0
+ATRA.US,D,20141023,000000,339,350,315.25,332,1170.16,0
+ATRA.US,D,20141024,000000,338.5,374.75,338.5,372.25,1823.6,0
+ATRA.US,D,20141027,000000,381.25,446.25,366.5,433.5,2094.96,0
+ATRA.US,D,20141028,000000,431.5,506,431.5,506,2803.8,0
+ATRA.US,D,20141029,000000,501.75,521.75,435,470,2541.72,0
+ATRA.US,D,20141030,000000,484.5,497.25,459.275,493,2111.76,0
+ATRA.US,D,20141031,000000,503.5,503.5,475,479.5,702.32,0
+ATRA.US,D,20141103,000000,475,605.25,475,598.25,2257.68,0
+ATRA.US,D,20141104,000000,605.5,684.875,581.25,598.75,4245.28,0
+ATRA.US,D,20141105,000000,607,687.5,600.25,622.75,2350.6,0
+ATRA.US,D,20141106,000000,669.5,669.55,620,620,1256.44,0
+ATRA.US,D,20141107,000000,618.75,734,618.75,718.75,2661.68,0
+ATRA.US,D,20141110,000000,737.75,737.75,627.5,660.5,3110.28,0
+ATRA.US,D,20141111,000000,728.75,737,668.75,680.25,3906.88,0
+ATRA.US,D,20141112,000000,687.75,747.25,496.4,563.75,5617.24,0
+ATRA.US,D,20141113,000000,572.25,613.5,562.75,574.75,2007.28,0
+ATRA.US,D,20141114,000000,578.25,599,563.5,579.25,1599.56,0
+ATRA.US,D,20141117,000000,561.5,687,495.25,666.75,4470.48,0
+ATRA.US,D,20141118,000000,650.375,685.75,625.25,658.75,1379.92,0
+ATRA.US,D,20141119,000000,671,686.25,625.25,675,1760.72,0
+ATRA.US,D,20141120,000000,687.25,687.25,638.7,652,1534.4,0
+ATRA.US,D,20141121,000000,660,675,638.75,671.75,1106.6,0
+ATRA.US,D,20141124,000000,674.25,699.725,664.5,676.5,3146.28,0
+ATRA.US,D,20141125,000000,675,688.5,591.625,647.25,3983.2,0
+ATRA.US,D,20141126,000000,626.5,693.5,626.5,674.75,2056.44,0
+ATRA.US,D,20141128,000000,664,682.75,664,675,695.56,0
+ATRA.US,D,20141201,000000,645,682.5,616.25,666.5,2906.8,0
+ATRA.US,D,20141202,000000,674.75,849,663,795,4469.24,0
+ATRA.US,D,20141203,000000,806.25,886.25,736.25,762,3382.84,0
+ATRA.US,D,20141204,000000,864.75,874.75,776.25,787.75,1588.36,0
+ATRA.US,D,20141205,000000,774.25,830.625,741.5,762,1561.2,0
+ATRA.US,D,20141208,000000,802.5,865.75,748,762,2896.08,0
+ATRA.US,D,20141209,000000,712.75,737.5,678.5,703.5,3580.52,0
+ATRA.US,D,20141210,000000,712.75,802.5,712.75,775.75,3085.48,0
+ATRA.US,D,20141211,000000,768,797.625,689.5,690,2598.2,0
+ATRA.US,D,20141212,000000,678.5,729.75,626.25,637.25,3783.2,0
+ATRA.US,D,20141215,000000,647,700.75,533.5,562.5,3980.56,0
+ATRA.US,D,20141216,000000,573.75,637.375,562.875,608.75,2491,0
+ATRA.US,D,20141217,000000,588.75,764.75,575.75,753,6226.84,0
+ATRA.US,D,20141218,000000,753.75,837.5,675.25,698.75,8087.88,0
+ATRA.US,D,20141219,000000,697,776.25,676.5,696.25,36326.88,0
+ATRA.US,D,20141222,000000,695.25,703.75,658.5,683,2008.12,0
+ATRA.US,D,20141223,000000,672,715.75,642.75,689.75,4433.6,0
+ATRA.US,D,20141224,000000,703.5,712.625,684,700,338.76,0
+ATRA.US,D,20141226,000000,706.5,728.25,661,692.75,1633.12,0
+ATRA.US,D,20141229,000000,687.75,707.375,663.75,677.25,1986.24,0
+ATRA.US,D,20141230,000000,706.875,722.3,664,681.5,2355.44,0
+ATRA.US,D,20141231,000000,666.25,688.75,663.25,668.75,3250.96,0
+ATRA.US,D,20150102,000000,667.5,667.5,656.25,667.5,2348.8,0
+ATRA.US,D,20150105,000000,682.5,696.25,649.5,694.5,4270.76,0
+ATRA.US,D,20150106,000000,697,706.75,637.75,647.25,3884.64,0
+ATRA.US,D,20150107,000000,665.5,687.75,649.125,650,4682.84,0
+ATRA.US,D,20150108,000000,659,678.25,645,652.75,6713.12,0
+ATRA.US,D,20150109,000000,666,670.5,631.25,634.25,2409.2,0
+ATRA.US,D,20150112,000000,633.25,694.875,625,686.5,3772.76,0
+ATRA.US,D,20150113,000000,692.5,692.5,634.125,643,4791.12,0
+ATRA.US,D,20150114,000000,634.25,681.5,634,668.25,1646.28,0
+ATRA.US,D,20150115,000000,668.25,668.25,612.5,617.25,2616.08,0
+ATRA.US,D,20150116,000000,614.25,646.25,614.15,628.75,1973.48,0
+ATRA.US,D,20150120,000000,618.5,621.75,577,592.5,2714.72,0
+ATRA.US,D,20150121,000000,590.5,604.5,578.275,586.75,3859.84,0
+ATRA.US,D,20150122,000000,583.25,613.75,580,590,2892.72,0
+ATRA.US,D,20150123,000000,624.875,625,575.75,582.5,950.48,0
+ATRA.US,D,20150126,000000,592.25,625,580,595.75,1425.96,0
+ATRA.US,D,20150127,000000,625,630,599,616,2286.12,0
+ATRA.US,D,20150128,000000,615.5,615.5,563.525,573,2064.44,0
+ATRA.US,D,20150129,000000,568.75,613.25,564.75,611.25,2124.48,0
+ATRA.US,D,20150130,000000,601.75,626,566.75,609,1794.08,0
+ATRA.US,D,20150202,000000,610.7,614.9,583,586.5,746.76,0
+ATRA.US,D,20150203,000000,588.2,596.5,557.125,575.75,927.56,0
+ATRA.US,D,20150204,000000,571.25,618.375,520.25,524.5,1442.48,0
+ATRA.US,D,20150205,000000,521,523.75,477.75,481.75,2459.12,0
+ATRA.US,D,20150206,000000,481.75,493.5,464,482,1156.12,0
+ATRA.US,D,20150209,000000,482.25,488.15,457,457.5,787.4,0
+ATRA.US,D,20150210,000000,434,482.25,430,478.5,2977.32,0
+ATRA.US,D,20150211,000000,474.75,474.75,437.25,463.75,2742.12,0
+ATRA.US,D,20150212,000000,466.75,471.25,431.25,452.5,51399.32,0
+ATRA.US,D,20150213,000000,450,457,445,450,5477.32,0
+ATRA.US,D,20150217,000000,457.5,473.75,454,472.5,6729.12,0
+ATRA.US,D,20150218,000000,475,504.375,472.5,502,4604.72,0
+ATRA.US,D,20150219,000000,512.5,544.25,500,541.5,6643.44,0
+ATRA.US,D,20150220,000000,544.5,566,525.25,533,5089,0
+ATRA.US,D,20150223,000000,537.5,581.25,532,571.75,4311.44,0
+ATRA.US,D,20150224,000000,568.75,568.75,525.1,536.5,4311.32,0
+ATRA.US,D,20150225,000000,536.5,537.325,501.125,519.75,7503.64,0
+ATRA.US,D,20150226,000000,541.75,541.75,491.5,524,4242,0
+ATRA.US,D,20150227,000000,516.25,517.5,477.5,489,13169.68,0
+ATRA.US,D,20150302,000000,505,528.5,495,512,6180,0
+ATRA.US,D,20150303,000000,525,552.75,506.75,550.5,3924,0
+ATRA.US,D,20150304,000000,551.25,669.25,528.75,663.75,9656,0
+ATRA.US,D,20150305,000000,668.75,760,638.5,718.75,11976,0
+ATRA.US,D,20150306,000000,711.75,747.25,686.5,707.75,3284,0
+ATRA.US,D,20150309,000000,743.75,745.5,670.75,743.75,3068,0
+ATRA.US,D,20150310,000000,743.75,774.75,726.75,751.75,4528,0
+ATRA.US,D,20150311,000000,732.75,821.25,732.75,793.75,2388,0
+ATRA.US,D,20150312,000000,814.25,885.25,808,828,4128,0
+ATRA.US,D,20150313,000000,824.5,824.5,735.25,785.5,5608,0
+ATRA.US,D,20150316,000000,812.5,851.25,793,827.5,12108,0
+ATRA.US,D,20150317,000000,825,857,823.25,833.5,4440,0
+ATRA.US,D,20150318,000000,826.5,832.5,785.25,794.75,4956,0
+ATRA.US,D,20150319,000000,794.25,900.75,788,897.25,5148,0
+ATRA.US,D,20150320,000000,904.5,998.5,904.5,969.5,6988,0
+ATRA.US,D,20150323,000000,975,999,887.5,974,5808,0
+ATRA.US,D,20150324,000000,974,1043.5,950.25,973.5,4228,0
+ATRA.US,D,20150325,000000,966.75,976.25,813,906.25,44844,0
+ATRA.US,D,20150326,000000,896.25,901.5,817.5,872.5,4096,0
+ATRA.US,D,20150327,000000,868,934.25,858,915,2800,0
+ATRA.US,D,20150330,000000,927.5,1074.5,927.5,1072.5,7700,0
+ATRA.US,D,20150331,000000,1091.25,1091.5,1014.75,1039.25,9496,0
+ATRA.US,D,20150401,000000,1041.75,1058.75,965.5,1004.5,9056,0
+ATRA.US,D,20150402,000000,1004.5,1097.75,1004.5,1079.5,9012,0
+ATRA.US,D,20150406,000000,1078,1124.5,1034,1041.75,5368,0
+ATRA.US,D,20150407,000000,1029,1096.75,1006.02,1064,4009.48,0
+ATRA.US,D,20150408,000000,1069.25,1156.75,1061.25,1148.75,5500,0
+ATRA.US,D,20150409,000000,1162.5,1215.75,1111.5,1172.25,5716.32,0
+ATRA.US,D,20150410,000000,1179.75,1218,1154.75,1187.25,3920,0
+ATRA.US,D,20150413,000000,1187.75,1234.5,1183.75,1197,5796,0
+ATRA.US,D,20150414,000000,1192.75,1212,1167.25,1194.5,5560,0
+ATRA.US,D,20150415,000000,1196.75,1230.75,1189,1193.75,4086.24,0
+ATRA.US,D,20150416,000000,1200.5,1337,1191.5,1332,7040.24,0
+ATRA.US,D,20150417,000000,1318,1337,1273.75,1306,3556,0
+ATRA.US,D,20150420,000000,1330.25,1374,1252,1340.25,6786.6,0
+ATRA.US,D,20150421,000000,1354,1408.25,1333.75,1403.75,6910.04,0
+ATRA.US,D,20150422,000000,1417.75,1603.25,1403.75,1594.75,14843.24,0
+ATRA.US,D,20150423,000000,1600,1604.25,1527.75,1600.5,13272,0
+ATRA.US,D,20150424,000000,1596.25,1608.75,1489.5,1497.25,10976,0
+ATRA.US,D,20150427,000000,1494.75,1524.25,1206.5,1207.25,13656,0
+ATRA.US,D,20150428,000000,1201.25,1240.25,1066.75,1175.5,15888,0
+ATRA.US,D,20150429,000000,1171.75,1245.75,1150.5,1155.75,6564,0
+ATRA.US,D,20150430,000000,1141,1145.75,1017.75,1036.25,9508,0
+ATRA.US,D,20150501,000000,1019.25,1087.25,975.5,1011.25,10560,0
+ATRA.US,D,20150504,000000,1009.5,1036.25,990.25,1030.25,8544,0
+ATRA.US,D,20150505,000000,1022.25,1054,956.25,977,10448,0
+ATRA.US,D,20150506,000000,976.75,998.675,950,950.75,4331.84,0
+ATRA.US,D,20150507,000000,956,966,912.75,916.75,7837,0
+ATRA.US,D,20150508,000000,932.75,987.5,912.5,934.25,9912,0
+ATRA.US,D,20150511,000000,935,983.5,925.5,942.5,5072,0
+ATRA.US,D,20150512,000000,931,1008.25,926.25,1006,7014.8,0
+ATRA.US,D,20150513,000000,970.75,976.25,930,961,9396,0
+ATRA.US,D,20150514,000000,954.25,982.5,925.5,939.5,11756,0
+ATRA.US,D,20150515,000000,937.5,959.5,925.75,932.5,5077.36,0
+ATRA.US,D,20150518,000000,932.5,997.25,929.75,989,7463.92,0
+ATRA.US,D,20150519,000000,953.5,975,900,949.75,10784,0
+ATRA.US,D,20150520,000000,954,988.25,950,985,4040,0
+ATRA.US,D,20150521,000000,987,987.25,917.75,933.25,4776,0
+ATRA.US,D,20150522,000000,925.5,957.25,920.75,943.25,7084,0
+ATRA.US,D,20150526,000000,951.75,980.25,937.875,963.5,3635.96,0
+ATRA.US,D,20150527,000000,967,992.75,956,989.25,7700,0
+ATRA.US,D,20150528,000000,979,996,975.5,994.5,6212.04,0
+ATRA.US,D,20150529,000000,995,1085.5,979.75,1059,16892,0
+ATRA.US,D,20150601,000000,1063.75,1103.75,1010.5,1015.75,9184,0
+ATRA.US,D,20150602,000000,1032.5,1079.75,1009,1035.5,13508.6,0
+ATRA.US,D,20150603,000000,1025.75,1032.5,980.25,1022.25,9040,0
+ATRA.US,D,20150604,000000,1028.75,1089.5,1015,1080,10160,0
+ATRA.US,D,20150605,000000,1082.5,1134.25,1056.75,1130.5,8352,0
+ATRA.US,D,20150608,000000,1136.75,1172.25,1092.5,1118,5288,0
+ATRA.US,D,20150609,000000,1114,1117.25,1051.25,1103.75,9019.16,0
+ATRA.US,D,20150610,000000,1103.75,1129.25,1077,1112.25,5118.92,0
+ATRA.US,D,20150611,000000,1121.75,1126.75,1086.28,1103.75,2662.76,0
+ATRA.US,D,20150612,000000,1090.75,1201,1072.5,1200,11732,0
+ATRA.US,D,20150615,000000,1224.75,1420.75,1114,1404.75,27988,0
+ATRA.US,D,20150616,000000,1400,1470,1275,1301.75,22116,0
+ATRA.US,D,20150617,000000,1313.5,1407,1300.5,1395.5,10236,0
+ATRA.US,D,20150618,000000,1397.25,1487.5,1304,1313.5,15900,0
+ATRA.US,D,20150619,000000,1321,1372.5,1300.5,1351.75,15164,0
+ATRA.US,D,20150622,000000,1371.75,1405.75,1350.75,1355,10200,0
+ATRA.US,D,20150623,000000,1355,1372.5,1328,1353,10691.92,0
+ATRA.US,D,20150624,000000,1337.75,1365.25,1293,1302.25,9860,0
+ATRA.US,D,20150625,000000,1304.5,1339.75,1281.25,1315.75,7548,0
+ATRA.US,D,20150626,000000,1314.25,1343,1280,1315.5,52448,0
+ATRA.US,D,20150629,000000,1266.75,1326.75,1230,1288.75,11620,0
+ATRA.US,D,20150630,000000,1283.75,1349.5,1283,1319,11451.2,0
+ATRA.US,D,20150701,000000,1333.5,1346.75,1125.25,1133.25,27964,0
+ATRA.US,D,20150702,000000,1155.25,1156.5,1099.25,1137.5,9076,0
+ATRA.US,D,20150706,000000,1114.25,1182.25,1089.25,1181,9352,0
+ATRA.US,D,20150707,000000,1190.75,1190.75,1123,1158,7364,0
+ATRA.US,D,20150708,000000,1138.25,1254.75,1120.75,1220.75,12340,0
+ATRA.US,D,20150709,000000,1237.25,1388.5,1233.5,1335.25,16428,0
+ATRA.US,D,20150710,000000,1324.75,1362,1278.75,1354.25,78052,0
+ATRA.US,D,20150713,000000,1385.75,1560.5,1356.75,1550.75,28912,0
+ATRA.US,D,20150714,000000,1549.25,1639,1522.25,1577.75,27569.76,0
+ATRA.US,D,20150715,000000,1589,1631.25,1530.25,1554,19449.76,0
+ATRA.US,D,20150716,000000,1592.75,1624.5,1502,1532.75,12380,0
+ATRA.US,D,20150717,000000,1533.25,1578.5,1475.5,1498,14200,0
+ATRA.US,D,20150720,000000,1492.5,1529.5,1399.5,1407.5,15840,0
+ATRA.US,D,20150721,000000,1402.25,1512.25,1402.25,1486.25,17204,0
+ATRA.US,D,20150722,000000,1462,1528.5,1437.75,1499.25,9596,0
+ATRA.US,D,20150723,000000,1489.25,1535.25,1478.75,1483.25,6412,0
+ATRA.US,D,20150724,000000,1472,1480.75,1380.5,1399.5,7872,0
+ATRA.US,D,20150727,000000,1385,1457.25,1360.5,1447.25,9236,0
+ATRA.US,D,20150728,000000,1463.25,1537,1429.75,1493.25,7984,0
+ATRA.US,D,20150729,000000,1496.25,1526.25,1439.5,1470.75,18384,0
+ATRA.US,D,20150730,000000,1459.5,1475.5,1385.75,1390.5,10376,0
+ATRA.US,D,20150731,000000,1385.75,1456,1367.5,1403.5,17500,0
+ATRA.US,D,20150803,000000,1405.75,1465,1364.25,1424.5,8186.16,0
+ATRA.US,D,20150804,000000,1439,1450,1374,1424,6568,0
+ATRA.US,D,20150805,000000,1430.75,1478,1430,1460.5,6916,0
+ATRA.US,D,20150806,000000,1485.25,1485.25,1328,1399.5,14086.44,0
+ATRA.US,D,20150807,000000,1386.5,1387.75,1250.5,1294.5,13464,0
+ATRA.US,D,20150810,000000,1237.75,1299.5,1237.75,1250.5,9692,0
+ATRA.US,D,20150811,000000,1250.75,1303,1227,1233,11207.04,0
+ATRA.US,D,20150812,000000,1205.25,1294.75,1185.25,1290.5,10192,0
+ATRA.US,D,20150813,000000,1281.5,1282.5,1168,1195,11128,0
+ATRA.US,D,20150814,000000,1196.25,1235.75,1160.5,1179.5,6956,0
+ATRA.US,D,20150817,000000,1154.75,1255.25,1135,1251.5,7396,0
+ATRA.US,D,20150818,000000,1264.75,1274.25,1213.5,1238,10108,0
+ATRA.US,D,20150819,000000,1220.75,1237.25,1175.5,1176.75,7588,0
+ATRA.US,D,20150820,000000,1161,1166,1056.25,1070,7776,0
+ATRA.US,D,20150821,000000,1050,1072.25,1025,1050.25,11072,0
+ATRA.US,D,20150824,000000,989.25,1064.25,946.5,957.25,15580.76,0
+ATRA.US,D,20150825,000000,998.5,1020.5,961,1000.5,9564,0
+ATRA.US,D,20150826,000000,1026,1036.25,951.25,986.25,6920,0
+ATRA.US,D,20150827,000000,1014.25,1022.25,943.75,999.25,10884,0
+ATRA.US,D,20150828,000000,993.25,1018,970.75,1005.5,5868,0
+ATRA.US,D,20150831,000000,1006.25,1122.5,1006.25,1013.25,12392,0
+ATRA.US,D,20150901,000000,992.75,1008.75,945,975.5,6852,0
+ATRA.US,D,20150902,000000,1023.5,1087,977.25,1078.75,13780,0
+ATRA.US,D,20150903,000000,1078.75,1101,1025.5,1064.75,10360,0
+ATRA.US,D,20150904,000000,1049.25,1099.75,1029.75,1052.75,4340,0
+ATRA.US,D,20150908,000000,1111.75,1118.5,1049.75,1094,8920,0
+ATRA.US,D,20150909,000000,1123.25,1154.75,1100.5,1109.25,13024,0
+ATRA.US,D,20150910,000000,1097.25,1175,1076.4,1170.25,7853.56,0
+ATRA.US,D,20150911,000000,1163.5,1200.75,1124,1184.25,7368,0
+ATRA.US,D,20150914,000000,1186.25,1193.5,1100.5,1114.5,13120,0
+ATRA.US,D,20150915,000000,1114,1147,1088,1134.5,10192,0
+ATRA.US,D,20150916,000000,1141,1144.75,1097,1125.25,5996,0
+ATRA.US,D,20150917,000000,1122,1248.5,1117.75,1227.75,9984,0
+ATRA.US,D,20150918,000000,1207.5,1237,1175.5,1224.25,42148,0
+ATRA.US,D,20150921,000000,1234.25,1234.25,1108,1140.5,20812,0
+ATRA.US,D,20150922,000000,1119.5,1147.75,1064.25,1080.5,11276,0
+ATRA.US,D,20150923,000000,1077.5,1116.25,1059.25,1076.25,6936,0
+ATRA.US,D,20150924,000000,1079.25,1135.62,1043.5,1087,8975.28,0
+ATRA.US,D,20150925,000000,1118.5,1145,975.25,1002.25,14856,0
+ATRA.US,D,20150928,000000,998.25,1004.75,863.5,887,14669.56,0
+ATRA.US,D,20150929,000000,875.25,943,821.5,827.25,18996,0
+ATRA.US,D,20150930,000000,837.5,858.5,762.25,786,19756,0
+ATRA.US,D,20151001,000000,778.25,778.25,721,749.25,29484,0
+ATRA.US,D,20151002,000000,741.75,863,721.75,854.5,19360,0
+ATRA.US,D,20151005,000000,858.25,908.5,805.25,835.75,8864.6,0
+ATRA.US,D,20151006,000000,819,828.25,745.25,821.5,20616,0
+ATRA.US,D,20151007,000000,838.5,910.75,796,908,15516,0
+ATRA.US,D,20151008,000000,894.75,899,790.25,802,16568,0
+ATRA.US,D,20151009,000000,822.5,844,791.5,807,7308,0
+ATRA.US,D,20151012,000000,812,837.25,792.25,825.75,13397.88,0
+ATRA.US,D,20151013,000000,813.25,904.75,783.25,787,11412,0
+ATRA.US,D,20151014,000000,797.25,829,707.5,731.75,16560,0
+ATRA.US,D,20151015,000000,721.25,741.5,680,734.5,32612,0
+ATRA.US,D,20151016,000000,734.5,780.75,723.25,736.5,12372,0
+ATRA.US,D,20151019,000000,736.25,774.75,711.75,748.25,12240,0
+ATRA.US,D,20151020,000000,758.75,758.75,688,701.25,16495.76,0
+ATRA.US,D,20151021,000000,707,711,613,624.75,21832,0
+ATRA.US,D,20151022,000000,617.75,648.75,597.75,610.75,22600,0
+ATRA.US,D,20151023,000000,617,627,595.25,603.75,16332,0
+ATRA.US,D,20151026,000000,603,616,581.25,597,17088,0
+ATRA.US,D,20151027,000000,597.75,618.75,592,607.5,12936,0
+ATRA.US,D,20151028,000000,612.5,670,600.75,668,36660,0
+ATRA.US,D,20151029,000000,661.75,695.75,637.75,640.75,9352,0
+ATRA.US,D,20151030,000000,648.75,650,613.5,644.25,8912,0
+ATRA.US,D,20151102,000000,643.75,726.75,643.75,724.5,11614.48,0
+ATRA.US,D,20151103,000000,718.5,732.5,684.5,727.75,9276,0
+ATRA.US,D,20151104,000000,731.5,812.05,720,806,15737.68,0
+ATRA.US,D,20151105,000000,808.75,838.25,769.25,770.25,16348,0
+ATRA.US,D,20151106,000000,754.25,844.25,732.25,843.5,10148,0
+ATRA.US,D,20151109,000000,844.25,929.25,829.5,892.75,15871.36,0
+ATRA.US,D,20151110,000000,888.25,907.5,817.75,828.25,14720,0
+ATRA.US,D,20151111,000000,836,874.25,798.75,803,8668,0
+ATRA.US,D,20151112,000000,796.75,796.75,768.5,772.25,7828,0
+ATRA.US,D,20151113,000000,770.25,861.5,750,818.5,16920,0
+ATRA.US,D,20151116,000000,791.75,811.75,761.5,776.5,10532,0
+ATRA.US,D,20151117,000000,777.5,802.5,760,781,9296,0
+ATRA.US,D,20151118,000000,773.5,805.25,758.5,804,13584,0
+ATRA.US,D,20151119,000000,812.5,826.25,779,801,6024,0
+ATRA.US,D,20151120,000000,811.75,852.5,786.75,843,6472,0
+ATRA.US,D,20151123,000000,838.5,883,829,874.5,16492,0
+ATRA.US,D,20151124,000000,858.75,922.25,858.75,919,13680,0
+ATRA.US,D,20151125,000000,919.25,961.5,889.5,960.5,11156,0
+ATRA.US,D,20151127,000000,961,999.5,947.75,989.25,4552,0
+ATRA.US,D,20151130,000000,989.75,1020,972.25,982.5,11648,0
+ATRA.US,D,20151201,000000,977.25,981,919,942,15304,0
+ATRA.US,D,20151202,000000,953,971.75,925.5,931.5,7148.68,0
+ATRA.US,D,20151203,000000,950.5,982,890,910.75,10844.76,0
+ATRA.US,D,20151204,000000,912.25,962.75,902,962.75,8116,0
+ATRA.US,D,20151207,000000,962.5,962.5,757,848,26648,0
+ATRA.US,D,20151208,000000,845,874.5,826,862,6981.96,0
+ATRA.US,D,20151209,000000,855.75,864.25,800.25,824,11792,0
+ATRA.US,D,20151210,000000,827,842.5,808.75,837.75,9304,0
+ATRA.US,D,20151211,000000,822.5,841.75,810.25,830,7204,0
+ATRA.US,D,20151214,000000,500,658.75,487.5,525,120929.04,0
+ATRA.US,D,20151215,000000,507.75,562.5,488.25,560.25,39716,0
+ATRA.US,D,20151216,000000,558.5,585.5,543.75,583.5,26056,0
+ATRA.US,D,20151217,000000,574.75,604.5,552.25,568,24848,0
+ATRA.US,D,20151218,000000,571.75,628.75,567.75,602,63300,0
+ATRA.US,D,20151221,000000,608.75,623,584.5,599.75,11340,0
+ATRA.US,D,20151222,000000,607.75,610,580.25,590.75,8939,0
+ATRA.US,D,20151223,000000,598.5,607.25,582.75,604.5,5716,0
+ATRA.US,D,20151224,000000,600.25,605.05,586,590.25,5013.36,0
+ATRA.US,D,20151228,000000,587.5,591.25,564.75,569.25,7977.56,0
+ATRA.US,D,20151229,000000,572.5,620,562.875,618.5,13096.72,0
+ATRA.US,D,20151230,000000,617,642.5,615.75,630.5,6693.92,0
+ATRA.US,D,20151231,000000,630.25,695,627.5,660.25,18560.12,0
+ATRA.US,D,20160104,000000,644,650,588.025,601.25,15430.12,0
+ATRA.US,D,20160105,000000,605.75,640.75,596.002,625.25,15759.76,0
+ATRA.US,D,20160106,000000,607.5,621,583.5,600.25,10838.84,0
+ATRA.US,D,20160107,000000,593.75,593.75,544.75,552.75,13091.8,0
+ATRA.US,D,20160108,000000,558.5,568.498,537.375,546.5,14051.32,0
+ATRA.US,D,20160111,000000,554.5,554.5,472.5,491,15390.96,0
+ATRA.US,D,20160112,000000,495.25,546,489,530.75,7433.92,0
+ATRA.US,D,20160113,000000,530.25,540.002,487.75,488.25,9671.08,0
+ATRA.US,D,20160114,000000,495.25,551.75,456.25,547.75,13279.12,0
+ATRA.US,D,20160115,000000,524,526.25,472.125,522,11256.04,0
+ATRA.US,D,20160119,000000,527.5,527.5,457.25,457.75,11744,0
+ATRA.US,D,20160120,000000,447,508.25,427.75,499.5,15268.2,0
+ATRA.US,D,20160121,000000,498.75,521,480.5,485,5824.64,0
+ATRA.US,D,20160122,000000,495.5,496.25,453.25,466.75,12032.8,0
+ATRA.US,D,20160125,000000,466.25,507.25,453.625,487.75,10658.6,0
+ATRA.US,D,20160126,000000,487.5,487.5,445.25,478.75,5821.84,0
+ATRA.US,D,20160127,000000,478,520.745,457.5,465,7730.36,0
+ATRA.US,D,20160128,000000,468,477.25,439.25,445.75,8301.44,0
+ATRA.US,D,20160129,000000,439.5,482.25,436.25,452.5,6824.48,0
+ATRA.US,D,20160201,000000,452,488.5,433.75,481.5,7660.44,0
+ATRA.US,D,20160202,000000,472,473.75,443.5,451.25,6620.52,0
+ATRA.US,D,20160203,000000,455,458.5,405.75,446.5,8041.68,0
+ATRA.US,D,20160204,000000,443,498,443,471,4130.36,0
+ATRA.US,D,20160205,000000,466.25,490,423.75,429,5529.28,0
+ATRA.US,D,20160208,000000,421.25,425.25,385.25,392.25,5544.84,0
+ATRA.US,D,20160209,000000,381.75,415.25,369.5,394.5,3898.64,0
+ATRA.US,D,20160210,000000,398.25,413.75,369.5,371.25,5500.44,0
+ATRA.US,D,20160211,000000,359.25,380,349.75,350.25,10605.12,0
+ATRA.US,D,20160212,000000,360.25,387.75,332.75,385.25,8044.76,0
+ATRA.US,D,20160216,000000,383.75,400.25,377,389.5,10240.52,0
+ATRA.US,D,20160217,000000,399,442,388.25,437.5,14985.28,0
+ATRA.US,D,20160218,000000,443.25,443.64,397.25,400,5311.2,0
+ATRA.US,D,20160219,000000,395,418.375,384.5,411.25,4874.12,0
+ATRA.US,D,20160222,000000,410.25,426.25,402.25,409.75,2815.48,0
+ATRA.US,D,20160223,000000,407.75,415.75,377.75,378,9601.6,0
+ATRA.US,D,20160224,000000,378.75,382.25,350,380.25,4887.76,0
+ATRA.US,D,20160225,000000,386,412.5,380.25,391.75,6071.36,0
+ATRA.US,D,20160226,000000,389.25,434.5,389.25,428.75,6455.04,0
+ATRA.US,D,20160229,000000,429.75,431.25,377.75,411.25,6570.52,0
+ATRA.US,D,20160301,000000,417,444,392.5,442.25,7048.32,0
+ATRA.US,D,20160302,000000,442,522.5,437.75,487.25,14408.2,0
+ATRA.US,D,20160303,000000,486.25,496,448.75,457.5,12215.56,0
+ATRA.US,D,20160304,000000,456.25,464.125,394.5,397,13874.44,0
+ATRA.US,D,20160307,000000,393.5,493.5,393.5,469,12779.64,0
+ATRA.US,D,20160308,000000,462,474.75,412.5,413.25,8346.4,0
+ATRA.US,D,20160309,000000,417,425.35,395.875,409.75,5104.16,0
+ATRA.US,D,20160310,000000,416.75,450,400.25,407.5,9868.68,0
+ATRA.US,D,20160311,000000,410,424.5,402,414.5,6579.16,0
+ATRA.US,D,20160314,000000,414,451.25,410,442.5,6201.68,0
+ATRA.US,D,20160315,000000,432.5,449.185,391,393.75,10664.96,0
+ATRA.US,D,20160316,000000,392.25,405.75,365.75,372.75,6965.64,0
+ATRA.US,D,20160317,000000,373.5,399.25,342.5,391,12169.44,0
+ATRA.US,D,20160318,000000,396.5,432.25,385.25,421.5,32634.84,0
+ATRA.US,D,20160321,000000,416,463.5,404,440.75,8351.8,0
+ATRA.US,D,20160322,000000,439.75,467.5,439.75,457,8142.52,0
+ATRA.US,D,20160323,000000,452,459.5,412.25,415.25,8311,0
+ATRA.US,D,20160324,000000,412,441.75,399.125,421.25,9840.76,0
+ATRA.US,D,20160328,000000,430,436.25,413,425.5,3479.48,0
+ATRA.US,D,20160329,000000,418.5,480.5,400,480,11424.44,0
+ATRA.US,D,20160330,000000,486.75,504,440.75,470.25,9678.36,0
+ATRA.US,D,20160331,000000,477,502.5,471.25,475.75,8198.92,0
+ATRA.US,D,20160401,000000,469,507.5,467.5,498.25,6643.84,0
+ATRA.US,D,20160404,000000,500.5,542.25,499.5,516.75,8822.16,0
+ATRA.US,D,20160405,000000,509,513.875,483.5,495.5,9720.96,0
+ATRA.US,D,20160406,000000,497,572,497,571,10126.24,0
+ATRA.US,D,20160407,000000,556.25,556.25,490,512,12700.6,0
+ATRA.US,D,20160408,000000,522.5,527.75,503.5,515.25,10005.8,0
+ATRA.US,D,20160411,000000,522,524.375,499.25,513.5,10880.2,0
+ATRA.US,D,20160412,000000,513.25,517.2,491.75,506.25,7154.08,0
+ATRA.US,D,20160413,000000,516.25,536,505.25,529.5,8628.64,0
+ATRA.US,D,20160414,000000,530.75,532.63,509.75,527,4340.72,0
+ATRA.US,D,20160415,000000,523.75,534.75,520,531,3317.76,0
+ATRA.US,D,20160418,000000,528.5,534.5,516.625,527.25,6837.84,0
+ATRA.US,D,20160419,000000,529.75,536,502.25,512.5,4686,0
+ATRA.US,D,20160420,000000,520.75,527.5,504,517,7611.68,0
+ATRA.US,D,20160421,000000,517,546.75,513.25,524.75,10987.76,0
+ATRA.US,D,20160422,000000,525.5,540.25,508.375,521.75,8556.32,0
+ATRA.US,D,20160425,000000,516.75,520.25,498,514.5,14991.56,0
+ATRA.US,D,20160426,000000,512.75,515,451.75,475.75,15879.76,0
+ATRA.US,D,20160427,000000,468.75,478.925,445.25,464.5,5835.6,0
+ATRA.US,D,20160428,000000,464.5,476.5,450.75,469,7072.96,0
+ATRA.US,D,20160429,000000,468,471.125,429.75,450.25,8340.68,0
+ATRA.US,D,20160502,000000,454,459.75,433.25,448.5,4917.44,0
+ATRA.US,D,20160503,000000,441.75,448.5,415.75,417.25,7667.64,0
+ATRA.US,D,20160504,000000,412.5,413.75,387,400.5,8715.76,0
+ATRA.US,D,20160505,000000,394.5,410.75,363,382.25,8908.04,0
+ATRA.US,D,20160506,000000,374.5,388.498,365.75,378.5,9202.04,0
+ATRA.US,D,20160509,000000,379.75,430.5,379.5,412,9161.4,0
+ATRA.US,D,20160510,000000,420.25,428.747,387.5,413,9238.52,0
+ATRA.US,D,20160511,000000,411.75,414,393.75,395.5,5792.12,0
+ATRA.US,D,20160512,000000,401.25,401.25,357.125,381.5,6586.12,0
+ATRA.US,D,20160513,000000,380,395,377.75,383,4735.92,0
+ATRA.US,D,20160516,000000,378.75,412.25,372.375,408,9844.2,0
+ATRA.US,D,20160517,000000,402.75,409.2,387.5,400.5,9336.16,0
+ATRA.US,D,20160518,000000,399,417.75,399,410,4202.32,0
+ATRA.US,D,20160519,000000,407,421.25,397,408.5,4781.2,0
+ATRA.US,D,20160520,000000,410.75,430.75,402.625,421,5782.48,0
+ATRA.US,D,20160523,000000,421,442.25,418.5,438,4687.32,0
+ATRA.US,D,20160524,000000,445.5,450.5,431.625,448.75,4406.2,0
+ATRA.US,D,20160525,000000,447.25,460.25,427.125,449.75,8683.12,0
+ATRA.US,D,20160526,000000,451,451,424.75,434,4591.04,0
+ATRA.US,D,20160527,000000,437,441.25,422.5,438.25,4421.08,0
+ATRA.US,D,20160531,000000,443.75,457,438.875,452.75,6553.4,0
+ATRA.US,D,20160601,000000,450.5,456.25,440,452.25,3216.24,0
+ATRA.US,D,20160602,000000,450.75,480,448.75,478.25,7117.24,0
+ATRA.US,D,20160603,000000,474.75,476.942,439,454.25,4319.64,0
+ATRA.US,D,20160606,000000,458,496.75,441,483.75,5331.88,0
+ATRA.US,D,20160607,000000,486.25,531.125,465.5,524.75,11396.52,0
+ATRA.US,D,20160608,000000,526.75,529,500.5,518.25,6371.64,0
+ATRA.US,D,20160609,000000,511.5,518.625,495.75,502.5,5473.36,0
+ATRA.US,D,20160610,000000,493.25,508.25,480.25,488.25,6357.4,0
+ATRA.US,D,20160613,000000,481,504.5,481,497,5262.96,0
+ATRA.US,D,20160614,000000,495.5,502.25,471.5,488.25,7553.52,0
+ATRA.US,D,20160615,000000,493.75,509.25,489,502.75,4970.64,0
+ATRA.US,D,20160616,000000,497.75,519.25,486.5,517.75,3034.4,0
+ATRA.US,D,20160617,000000,519.25,532.25,494.5,496.25,8062.56,0
+ATRA.US,D,20160620,000000,500.5,534.25,494.75,526.5,5663.12,0
+ATRA.US,D,20160621,000000,530.75,541.462,522.5,539,16563.68,0
+ATRA.US,D,20160622,000000,538.75,567.25,522,548.25,21453.4,0
+ATRA.US,D,20160623,000000,546.25,560.375,521.25,551.25,17493.12,0
+ATRA.US,D,20160624,000000,518.75,548.5,501,537,27742.56,0
+ATRA.US,D,20160627,000000,526.75,537,498,519.5,11364.84,0
+ATRA.US,D,20160628,000000,533,558.375,521.75,553.75,8512.24,0
+ATRA.US,D,20160629,000000,570.25,581.23,554.75,562.75,8447.96,0
+ATRA.US,D,20160630,000000,562.75,566.5,551,562.75,8560.56,0
+ATRA.US,D,20160701,000000,562.25,572.5,554.5,570,10462.72,0
+ATRA.US,D,20160705,000000,563.5,571.75,557.75,562.75,5826.96,0
+ATRA.US,D,20160706,000000,558.25,582,556.75,573.25,6177.16,0
+ATRA.US,D,20160707,000000,575,583.75,560.75,575.5,4240.4,0
+ATRA.US,D,20160708,000000,576,580,560,579.25,7093.88,0
+ATRA.US,D,20160711,000000,565.75,594.125,555.75,566.75,7487.96,0
+ATRA.US,D,20160712,000000,567,579.25,558.75,563.75,5487.08,0
+ATRA.US,D,20160713,000000,564.75,569.375,541.5,542.5,4719.04,0
+ATRA.US,D,20160714,000000,551.75,567.5,529.125,541.5,7029.28,0
+ATRA.US,D,20160715,000000,543.25,556.75,540.5,548.75,9141.08,0
+ATRA.US,D,20160718,000000,550.25,550.25,528.5,539.75,6807.88,0
+ATRA.US,D,20160719,000000,536.75,552,532,536.25,4188.92,0
+ATRA.US,D,20160720,000000,539.25,556,536.75,550.5,6613.32,0
+ATRA.US,D,20160721,000000,555.75,568.25,544,555,8008.24,0
+ATRA.US,D,20160722,000000,556.75,564.25,549.75,560.5,5709.84,0
+ATRA.US,D,20160725,000000,562.5,573,556.25,570.75,6776.6,0
+ATRA.US,D,20160726,000000,567.5,582.75,564.75,570.75,8077.52,0
+ATRA.US,D,20160727,000000,573.5,598.75,570.5,597.75,5425.36,0
+ATRA.US,D,20160728,000000,598,605.75,590.5,601.25,11575.96,0
+ATRA.US,D,20160729,000000,597.5,605.5,594.25,599.5,6632.72,0
+ATRA.US,D,20160801,000000,604.5,614,604.25,610,6500.44,0
+ATRA.US,D,20160802,000000,611.75,613.25,596.5,603.25,9115.96,0
+ATRA.US,D,20160803,000000,599.25,621.875,597.25,620.5,5503.92,0
+ATRA.US,D,20160804,000000,621.25,623.5,609.75,617.5,3318.6,0
+ATRA.US,D,20160805,000000,620,643.25,613,621.75,6718,0
+ATRA.US,D,20160808,000000,617,617,545,563.5,14348.24,0
+ATRA.US,D,20160809,000000,562.5,570.75,551.5,562.5,4846.48,0
+ATRA.US,D,20160810,000000,561.25,561.25,525.75,525.75,4982.52,0
+ATRA.US,D,20160811,000000,532,532.5,518.8,528,8503.48,0
+ATRA.US,D,20160812,000000,527,537.25,519,530.5,5734.72,0
+ATRA.US,D,20160815,000000,531.25,573.5,530.5,569.5,4747.08,0
+ATRA.US,D,20160816,000000,567.75,578.75,520,558.75,2044.52,0
+ATRA.US,D,20160817,000000,558.75,561.5,544.75,557,3036.88,0
+ATRA.US,D,20160818,000000,557.5,568.5,552.25,568.25,2361.48,0
+ATRA.US,D,20160819,000000,567,568.5,550.25,558.25,5637.12,0
+ATRA.US,D,20160822,000000,561.25,581.498,548.25,570,4526.24,0
+ATRA.US,D,20160823,000000,577,585,540,554.75,4979.08,0
+ATRA.US,D,20160824,000000,552.5,566.75,502.5,503.5,7132.28,0
+ATRA.US,D,20160825,000000,508.25,517.91,480.75,490.5,5906.72,0
+ATRA.US,D,20160826,000000,493.5,501.25,483.825,495.75,3020.28,0
+ATRA.US,D,20160829,000000,498.25,498.25,481.5,490,2562.96,0
+ATRA.US,D,20160830,000000,488.75,501,486.625,495.25,4969.64,0
+ATRA.US,D,20160831,000000,493.25,506,482,488.5,3647.72,0
+ATRA.US,D,20160901,000000,490.5,502.5,480.5,496,4323.44,0
+ATRA.US,D,20160902,000000,498.75,509.25,476.375,492.5,3585.2,0
+ATRA.US,D,20160906,000000,496.5,529,484.25,526.5,4863.96,0
+ATRA.US,D,20160907,000000,526.25,537.25,526.25,532.5,3798.48,0
+ATRA.US,D,20160908,000000,533.5,546.25,519.5,532.25,4235.16,0
+ATRA.US,D,20160909,000000,522,543,508,508.25,3004.6,0
+ATRA.US,D,20160912,000000,506.5,536.75,491.75,535,6447.36,0
+ATRA.US,D,20160913,000000,526.25,534,503.5,523.75,3081.64,0
+ATRA.US,D,20160914,000000,528.25,550.75,524.5,533.25,2736.48,0
+ATRA.US,D,20160915,000000,496.25,500.5,475.5,479.5,13018.76,0
+ATRA.US,D,20160916,000000,478.5,500.5,475,482.5,9804.24,0
+ATRA.US,D,20160919,000000,487.5,494,477.125,479.25,3959.96,0
+ATRA.US,D,20160920,000000,486,514.5,477,505.75,7461.52,0
+ATRA.US,D,20160921,000000,507,518.25,487.25,508.75,4172.16,0
+ATRA.US,D,20160922,000000,516,524.75,499.5,511.5,3429.84,0
+ATRA.US,D,20160923,000000,508,521,502,503,2605.6,0
+ATRA.US,D,20160926,000000,497.75,511,484.25,498.5,4466.28,0
+ATRA.US,D,20160927,000000,498.5,523.5,495.125,520.25,4901.64,0
+ATRA.US,D,20160928,000000,520.25,549.5,520.25,545.25,5604.84,0
+ATRA.US,D,20160929,000000,544.25,544.625,515.5,516.5,4624.48,0
+ATRA.US,D,20160930,000000,521.25,545.375,514.375,534,3708.28,0
+ATRA.US,D,20161003,000000,530.5,542.25,502.75,511.5,3051.44,0
+ATRA.US,D,20161004,000000,511.5,511.5,475,476.5,4687.24,0
+ATRA.US,D,20161005,000000,480,481.75,458.75,462.25,17680.56,0
+ATRA.US,D,20161006,000000,455.75,485.125,437.25,440.5,4221,0
+ATRA.US,D,20161007,000000,439.75,449,428.5,433.25,5792.36,0
+ATRA.US,D,20161010,000000,435,470,431.25,462.5,4452.76,0
+ATRA.US,D,20161011,000000,465,470,448.75,452.5,2708.12,0
+ATRA.US,D,20161012,000000,453.75,457.5,406.25,408.75,5702.64,0
+ATRA.US,D,20161013,000000,402.5,412.5,391.25,393.75,6318.48,0
+ATRA.US,D,20161014,000000,398.75,423.738,391.25,401.25,7827.44,0
+ATRA.US,D,20161017,000000,400,407.5,387.25,403.75,6710.8,0
+ATRA.US,D,20161018,000000,412.5,415,392.5,393.75,5106.36,0
+ATRA.US,D,20161019,000000,396.25,411.125,372.5,376.25,7116.84,0
+ATRA.US,D,20161020,000000,375,387.5,375,378.75,5038.72,0
+ATRA.US,D,20161021,000000,377.5,380.625,365,372.5,4581.56,0
+ATRA.US,D,20161024,000000,378.75,388.75,362.5,362.5,6046.8,0
+ATRA.US,D,20161025,000000,363.75,368.75,350,352.5,6558.68,0
+ATRA.US,D,20161026,000000,353.75,353.75,344.375,350,10504.92,0
+ATRA.US,D,20161027,000000,356.25,362.5,335,340,4629.84,0
+ATRA.US,D,20161028,000000,337.5,352.5,330,340,5266.76,0
+ATRA.US,D,20161031,000000,341.25,341.25,317.75,320,6854.36,0
+ATRA.US,D,20161101,000000,315,343.75,311.25,340,8852.76,0
+ATRA.US,D,20161102,000000,340,353.75,327.5,351.25,8989.4,0
+ATRA.US,D,20161103,000000,352.5,361.25,342.5,356.25,13574.96,0
+ATRA.US,D,20161104,000000,343.75,381.25,333.75,378.75,12083.52,0
+ATRA.US,D,20161107,000000,387.5,421.25,378.75,417.5,15912.6,0
+ATRA.US,D,20161108,000000,416.25,443.75,408.75,440,9087.08,0
+ATRA.US,D,20161109,000000,440,522.5,427.25,518.75,11314.84,0
+ATRA.US,D,20161110,000000,522.5,546.25,482.5,485,12214.4,0
+ATRA.US,D,20161111,000000,485,505,470,503.75,18633.72,0
+ATRA.US,D,20161114,000000,503.75,526.25,503.75,520,12612,0
+ATRA.US,D,20161115,000000,516.25,516.25,481.25,482.5,8436.64,0
+ATRA.US,D,20161116,000000,483.75,491.25,460,462.5,8416.88,0
+ATRA.US,D,20161117,000000,467.5,472.5,445,457.5,7863.12,0
+ATRA.US,D,20161118,000000,460,467.5,441.25,451.25,4110.64,0
+ATRA.US,D,20161121,000000,446.25,470,446.25,465,7521.44,0
+ATRA.US,D,20161122,000000,470,476.675,445,458.75,6774.68,0
+ATRA.US,D,20161123,000000,445,489.375,437.5,486.25,7278.32,0
+ATRA.US,D,20161125,000000,486.25,505,472.5,495,3675.36,0
+ATRA.US,D,20161128,000000,495,511.25,476.25,497.5,14854.72,0
+ATRA.US,D,20161129,000000,498.75,516.25,483.75,513.75,7299.4,0
+ATRA.US,D,20161130,000000,513.75,532.5,487.5,496.25,10012.2,0
+ATRA.US,D,20161201,000000,492.5,516.25,475,480,14614.84,0
+ATRA.US,D,20161202,000000,476.25,485,463.75,472.5,6038.16,0
+ATRA.US,D,20161205,000000,478.75,492.5,462.5,485,10764.08,0
+ATRA.US,D,20161206,000000,487.5,487.5,456.25,466.25,8168,0
+ATRA.US,D,20161207,000000,461.25,468.75,426.25,432.5,7274.2,0
+ATRA.US,D,20161208,000000,430,443.75,396.25,415,10258.6,0
+ATRA.US,D,20161209,000000,406.25,452.5,406.25,422.5,7466.88,0
+ATRA.US,D,20161212,000000,420,440,416.25,423.75,8231.84,0
+ATRA.US,D,20161213,000000,426.25,467.5,423.75,451.25,14259.72,0
+ATRA.US,D,20161214,000000,446.25,446.25,383.875,392.5,17027.28,0
+ATRA.US,D,20161215,000000,385,405,382.5,397.5,10718.32,0
+ATRA.US,D,20161216,000000,396.25,407.5,390,402.5,14077.76,0
+ATRA.US,D,20161219,000000,405,432.5,405,416.25,7063.36,0
+ATRA.US,D,20161220,000000,421.25,426.25,401.25,408.75,7507.56,0
+ATRA.US,D,20161221,000000,407.5,423.75,382.5,387.5,7420.68,0
+ATRA.US,D,20161222,000000,390,398.75,362.5,362.5,6072.92,0
+ATRA.US,D,20161223,000000,365,392.5,365,390,4205.04,0
+ATRA.US,D,20161227,000000,390,400,377.5,378.75,4494.12,0
+ATRA.US,D,20161228,000000,378.75,378.75,365,367.5,4578.96,0
+ATRA.US,D,20161229,000000,371.25,371.25,345,357.5,10425.2,0
+ATRA.US,D,20161230,000000,361.25,365,351.25,355,6315.28,0
+ATRA.US,D,20170103,000000,361.25,377.5,355,376.875,6399.28,0
+ATRA.US,D,20170104,000000,376.25,406.25,376.25,393.75,9541.96,0
+ATRA.US,D,20170105,000000,395,417.5,391.875,407.5,8348.4,0
+ATRA.US,D,20170106,000000,410,445,410,420,9949.12,0
+ATRA.US,D,20170109,000000,428.75,428.75,400,410,7654.68,0
+ATRA.US,D,20170110,000000,413.75,420,405,415,6420.24,0
+ATRA.US,D,20170111,000000,416.25,416.25,380,382.5,8563.6,0
+ATRA.US,D,20170112,000000,377.5,388.75,367.5,377.5,5877.2,0
+ATRA.US,D,20170113,000000,378.75,396.25,366.25,370,8125.68,0
+ATRA.US,D,20170117,000000,363.75,368.75,348.125,350,7997.72,0
+ATRA.US,D,20170118,000000,353.75,370,352.5,367.5,7200.28,0
+ATRA.US,D,20170119,000000,367.5,371.25,352.5,352.5,4280.28,0
+ATRA.US,D,20170120,000000,353.75,357.5,345,347.5,5509.6,0
+ATRA.US,D,20170123,000000,346.25,350,327.5,338.75,10791.32,0
+ATRA.US,D,20170124,000000,340,347.5,335,343.75,9099.88,0
+ATRA.US,D,20170125,000000,350,352.688,344.22,351.25,8231.56,0
+ATRA.US,D,20170126,000000,351.25,355,338.75,340,6516.84,0
+ATRA.US,D,20170127,000000,342.5,346.25,328.75,336.25,5009.56,0
+ATRA.US,D,20170130,000000,335,335,313.75,316.25,6837.8,0
+ATRA.US,D,20170131,000000,316.25,342.5,311.25,336.25,14467.68,0
+ATRA.US,D,20170201,000000,338.75,348.75,327.5,343.75,7174.08,0
+ATRA.US,D,20170202,000000,342.5,343.75,330,338.75,8004.32,0
+ATRA.US,D,20170203,000000,341.25,356.875,333.75,355,10463.48,0
+ATRA.US,D,20170206,000000,353.75,382.5,351.25,376.25,14794.08,0
+ATRA.US,D,20170207,000000,378.75,388.75,367.5,376.25,7704.04,0
+ATRA.US,D,20170208,000000,371.25,402.5,368.75,398.75,10136.24,0
+ATRA.US,D,20170209,000000,398.75,405,377.5,402.5,8674.88,0
+ATRA.US,D,20170210,000000,402.5,406.25,375,375,5556.16,0
+ATRA.US,D,20170213,000000,380,388.75,372.5,378.75,3062.76,0
+ATRA.US,D,20170214,000000,376.25,395.25,372.5,393.75,4889.56,0
+ATRA.US,D,20170215,000000,391.25,402.5,382.5,402.5,5081.64,0
+ATRA.US,D,20170216,000000,402.5,410,383.75,390,5648.44,0
+ATRA.US,D,20170217,000000,387.5,394.375,380,390,4611,0
+ATRA.US,D,20170221,000000,391.25,396.25,372.5,388.75,6489.4,0
+ATRA.US,D,20170222,000000,387.5,392.5,372.5,372.5,4183.6,0
+ATRA.US,D,20170223,000000,375,378.75,358.038,370,7512.6,0
+ATRA.US,D,20170224,000000,365,372.5,340,345,9818.84,0
+ATRA.US,D,20170227,000000,342.5,405,341.25,405,9013.44,0
+ATRA.US,D,20170228,000000,398.75,410.625,382.5,386.25,13579.88,0
+ATRA.US,D,20170301,000000,395,420,387.5,412.5,12223.12,0
+ATRA.US,D,20170302,000000,410,433.75,406.25,422.5,11609.4,0
+ATRA.US,D,20170303,000000,423.75,435,421.25,428.75,5918.44,0
+ATRA.US,D,20170306,000000,427.5,438.75,415,435,6659.12,0
+ATRA.US,D,20170307,000000,425,432.5,412.5,421.25,8197.08,0
+ATRA.US,D,20170308,000000,423.75,445,417.5,432.5,6427.6,0
+ATRA.US,D,20170309,000000,435,492.002,435,468.75,19436.44,0
+ATRA.US,D,20170310,000000,478.75,531.25,468.75,525,25125.52,0
+ATRA.US,D,20170313,000000,521.25,575,513.75,567.5,23952,0
+ATRA.US,D,20170314,000000,557.5,558.625,493.75,505,12466.52,0
+ATRA.US,D,20170315,000000,490,497.5,470,471.25,15486.56,0
+ATRA.US,D,20170316,000000,467.5,477.797,456.25,466.25,13320.16,0
+ATRA.US,D,20170317,000000,457.5,505,452.5,501.25,23985.16,0
+ATRA.US,D,20170320,000000,496.25,535,493.75,531.25,15079.68,0
+ATRA.US,D,20170321,000000,535,551.25,505,505,16720.36,0
+ATRA.US,D,20170322,000000,505,538.75,500.112,537.5,13191.72,0
+ATRA.US,D,20170323,000000,536.25,536.25,517.33,525,7794.56,0
+ATRA.US,D,20170324,000000,530,533.75,517.5,518.75,8752.28,0
+ATRA.US,D,20170327,000000,512.5,520,500,510,7721.08,0
+ATRA.US,D,20170328,000000,510,518.125,461.25,463.75,11583,0
+ATRA.US,D,20170329,000000,465,496.25,465,476.25,15903.8,0
+ATRA.US,D,20170330,000000,475,508.75,473.75,503.75,9954.48,0
+ATRA.US,D,20170331,000000,502.5,515,490,513.75,5872,0
+ATRA.US,D,20170403,000000,512.5,530,507.5,510,13251.44,0
+ATRA.US,D,20170404,000000,511.25,518.75,493.75,496.25,7780.72,0
+ATRA.US,D,20170405,000000,498.75,522.5,491.25,500,15956.4,0
+ATRA.US,D,20170406,000000,503.75,506.25,451.25,462.5,15148.68,0
+ATRA.US,D,20170407,000000,457.5,457.5,425,427.5,15207.04,0
+ATRA.US,D,20170410,000000,430,441.25,416.875,422.5,9322.96,0
+ATRA.US,D,20170411,000000,422.5,433.75,412.5,425,10009.76,0
+ATRA.US,D,20170412,000000,423.75,439.218,421.25,437.5,7847.84,0
+ATRA.US,D,20170413,000000,436.25,440.625,426.25,432.5,6066.6,0
+ATRA.US,D,20170417,000000,431.25,450,425,442.5,5989.8,0
+ATRA.US,D,20170418,000000,438.75,456.25,435,455,8569.04,0
+ATRA.US,D,20170419,000000,457.5,466.25,453.75,461.25,7776.56,0
+ATRA.US,D,20170420,000000,463.75,477.5,442.5,471.25,6119.24,0
+ATRA.US,D,20170421,000000,476.25,477.5,407.5,422.5,30250.04,0
+ATRA.US,D,20170424,000000,431.25,438.75,388.75,398.75,15840.04,0
+ATRA.US,D,20170425,000000,402.5,453.75,400.725,438.75,21041.92,0
+ATRA.US,D,20170426,000000,437.5,453.75,421.25,446.25,13895.96,0
+ATRA.US,D,20170427,000000,447.5,447.5,431.25,433.75,7008.92,0
+ATRA.US,D,20170428,000000,435,440,415,427.5,14543.56,0
+ATRA.US,D,20170501,000000,427.5,433.75,418.75,421.25,17047.48,0
+ATRA.US,D,20170502,000000,423.75,423.75,393.75,415,13987.08,0
+ATRA.US,D,20170503,000000,411.25,422.5,391.25,393.75,8372.44,0
+ATRA.US,D,20170504,000000,396.25,405,385,398.75,5003.8,0
+ATRA.US,D,20170505,000000,396.25,412.5,351.25,373.75,21026.72,0
+ATRA.US,D,20170508,000000,368.75,370,352.5,356.25,19822.52,0
+ATRA.US,D,20170509,000000,357.5,367.5,350,367.5,11539.28,0
+ATRA.US,D,20170510,000000,366.25,368.125,352.5,357.5,13080.64,0
+ATRA.US,D,20170511,000000,356.25,385,343.75,382.5,12279.68,0
+ATRA.US,D,20170512,000000,380,395,367.5,381.25,9448.28,0
+ATRA.US,D,20170515,000000,378.75,390,366.25,383.75,7715.84,0
+ATRA.US,D,20170516,000000,381.25,382.5,373.75,381.25,7222.6,0
+ATRA.US,D,20170517,000000,373.75,396.25,365,370,11885.48,0
+ATRA.US,D,20170518,000000,372.5,380,366.25,377.5,9545.96,0
+ATRA.US,D,20170519,000000,377.5,390,372.5,378.75,6593.64,0
+ATRA.US,D,20170522,000000,378.75,385,367.5,380,8421,0
+ATRA.US,D,20170523,000000,380,387.5,370,383.75,8328.44,0
+ATRA.US,D,20170524,000000,383.75,386.25,358.475,362.5,5976.68,0
+ATRA.US,D,20170525,000000,342.5,365,342.5,360,5845.68,0
+ATRA.US,D,20170526,000000,358.75,358.75,350,356.25,6733.08,0
+ATRA.US,D,20170530,000000,353.75,361.25,326.875,331.25,9192.04,0
+ATRA.US,D,20170531,000000,332.5,340,317.5,331.25,9945.2,0
+ATRA.US,D,20170601,000000,337.5,352.5,331.25,347.5,14791.16,0
+ATRA.US,D,20170602,000000,353.75,368.75,347.5,353.75,15874,0
+ATRA.US,D,20170605,000000,356.25,356.25,326.25,327.5,11296.16,0
+ATRA.US,D,20170606,000000,326.25,336.25,320,328.75,6900.32,0
+ATRA.US,D,20170607,000000,328.75,338.75,327.5,336.25,7435,0
+ATRA.US,D,20170608,000000,336.25,343.75,327.5,330,8638.16,0
+ATRA.US,D,20170609,000000,328.75,337.5,320,321.25,8994.76,0
+ATRA.US,D,20170612,000000,320,338.75,320,327.5,9101.52,0
+ATRA.US,D,20170613,000000,328.75,341.25,323.75,336.25,10882.04,0
+ATRA.US,D,20170614,000000,336.25,345,318.75,320,9100.88,0
+ATRA.US,D,20170615,000000,316.25,322.5,295,307.5,12817.68,0
+ATRA.US,D,20170616,000000,305,335,303.75,318.75,34524.36,0
+ATRA.US,D,20170619,000000,320,348.75,318.75,336.25,12322.04,0
+ATRA.US,D,20170620,000000,336.25,346.25,332.5,337.5,9694.68,0
+ATRA.US,D,20170621,000000,340,360.625,337.5,358.75,8063.76,0
+ATRA.US,D,20170622,000000,366.25,386.25,360,368.75,12245.72,0
+ATRA.US,D,20170623,000000,366.25,368.75,346.25,362.5,31648.56,0
+ATRA.US,D,20170626,000000,365,373.75,353.75,373.75,11715.88,0
+ATRA.US,D,20170627,000000,373.75,378.625,347.5,350,9187.56,0
+ATRA.US,D,20170628,000000,350,368.75,343.75,360,12951.88,0
+ATRA.US,D,20170629,000000,360,367.5,355,365,10233.2,0
+ATRA.US,D,20170630,000000,365,366.25,347.5,350,14904.48,0
+ATRA.US,D,20170703,000000,351.25,360,343.75,360,4421.32,0
+ATRA.US,D,20170705,000000,360,387.5,353.75,381.25,10513.36,0
+ATRA.US,D,20170706,000000,377.5,380,366.25,368.75,9814.16,0
+ATRA.US,D,20170707,000000,372.5,375,351.25,372.5,4879.84,0
+ATRA.US,D,20170710,000000,372.5,372.5,356.25,365,4495.88,0
+ATRA.US,D,20170711,000000,366.25,366.25,351.875,355,4781.2,0
+ATRA.US,D,20170712,000000,360,368.75,356.25,363.75,4432.28,0
+ATRA.US,D,20170713,000000,366.25,373.75,357.5,371.25,4806.44,0
+ATRA.US,D,20170714,000000,372.5,385,371.25,376.25,9866.84,0
+ATRA.US,D,20170717,000000,376.25,402.5,370,393.75,12479.44,0
+ATRA.US,D,20170718,000000,392.5,401.25,386.25,396.25,11777.64,0
+ATRA.US,D,20170719,000000,400,407.5,391.875,398.75,5883.92,0
+ATRA.US,D,20170720,000000,398.75,407.5,395,397.5,15269.08,0
+ATRA.US,D,20170721,000000,398.75,403.75,378.75,401.25,5816.36,0
+ATRA.US,D,20170724,000000,400,438.75,396.25,420,20015.32,0
+ATRA.US,D,20170725,000000,423.75,425,391.25,396.25,9740.4,0
+ATRA.US,D,20170726,000000,397.5,397.5,385,386.25,8203.24,0
+ATRA.US,D,20170727,000000,388.75,399.375,376.25,380,6821.24,0
+ATRA.US,D,20170728,000000,377.5,381.25,366.25,375,8461.32,0
+ATRA.US,D,20170731,000000,373.75,386.25,367.992,381.25,4911.08,0
+ATRA.US,D,20170801,000000,383.75,383.75,360,368.75,8267.16,0
+ATRA.US,D,20170802,000000,368.75,375,363.75,368.75,7537.8,0
+ATRA.US,D,20170803,000000,368.75,379.335,366.875,372.5,5752.68,0
+ATRA.US,D,20170804,000000,371.375,383.75,370,382.5,6566.36,0
+ATRA.US,D,20170807,000000,382.5,391.25,381.25,388.75,4497.2,0
+ATRA.US,D,20170808,000000,390,390,365.672,368.75,15315.6,0
+ATRA.US,D,20170809,000000,363.75,372.5,358.75,362.5,16881.92,0
+ATRA.US,D,20170810,000000,360,382.5,357.625,362.5,11210.88,0
+ATRA.US,D,20170811,000000,365,370,357.5,368.75,5878.56,0
+ATRA.US,D,20170814,000000,371.25,375,365,373.75,6617.08,0
+ATRA.US,D,20170815,000000,368.75,376.25,353.75,356.25,5532.88,0
+ATRA.US,D,20170816,000000,357.5,372.5,351.25,358.75,7814.44,0
+ATRA.US,D,20170817,000000,357.5,364.25,340,341.25,9436.08,0
+ATRA.US,D,20170818,000000,337.5,342.5,328.75,333.75,7052.88,0
+ATRA.US,D,20170821,000000,332.5,346.25,325,331.25,6127.6,0
+ATRA.US,D,20170822,000000,331.25,347.5,330,341.25,6502.64,0
+ATRA.US,D,20170823,000000,335,347.403,331.25,337.5,4991.32,0
+ATRA.US,D,20170824,000000,338.75,353.75,336.25,345,7635.76,0
+ATRA.US,D,20170825,000000,350,357.5,342.5,346.25,3945.36,0
+ATRA.US,D,20170828,000000,350,373.75,346.25,360,10455.88,0
+ATRA.US,D,20170829,000000,360,380.158,356.095,375,10383.2,0
+ATRA.US,D,20170830,000000,375,378.75,363.75,368.75,5021.6,0
+ATRA.US,D,20170831,000000,370,398.75,367.5,393.75,12548.28,0
+ATRA.US,D,20170901,000000,395,395,368.75,381.25,9315.64,0
+ATRA.US,D,20170905,000000,381.25,385,368.125,376.25,5030.64,0
+ATRA.US,D,20170906,000000,378.75,386.25,370,377.5,4982.52,0
+ATRA.US,D,20170907,000000,376.25,382.625,363.75,376.25,7066.64,0
+ATRA.US,D,20170908,000000,375,381.25,368.125,370,2804.2,0
+ATRA.US,D,20170911,000000,375,385,357.5,365,5652.24,0
+ATRA.US,D,20170912,000000,368.75,382.5,363.75,378.75,6387.44,0
+ATRA.US,D,20170913,000000,375,390.212,371.25,385,7930.6,0
+ATRA.US,D,20170914,000000,385,395.355,381.25,386.25,6001.16,0
+ATRA.US,D,20170915,000000,382.5,393.75,368.75,391.25,11537.88,0
+ATRA.US,D,20170918,000000,391.25,403.75,385,387.5,7917.2,0
+ATRA.US,D,20170919,000000,390,392.5,383.75,391.25,3271.64,0
+ATRA.US,D,20170920,000000,393.75,395,381.25,390,6853.48,0
+ATRA.US,D,20170921,000000,390,402.5,386.25,388.75,5971.4,0
+ATRA.US,D,20170922,000000,390,395.625,380,391.25,7716.24,0
+ATRA.US,D,20170925,000000,388.75,403.75,388.75,398.75,6760.84,0
+ATRA.US,D,20170926,000000,400,421.25,396.25,418.75,7004.88,0
+ATRA.US,D,20170927,000000,422.5,435,411.25,425,6750.4,0
+ATRA.US,D,20170928,000000,425,430,402.5,405,8663.24,0
+ATRA.US,D,20170929,000000,410,415,400,413.75,8308.44,0
+ATRA.US,D,20171002,000000,417.5,432.5,407.5,432.5,11885,0
+ATRA.US,D,20171003,000000,436.25,436.25,415,416.25,5514.12,0
+ATRA.US,D,20171004,000000,415,432.5,411.25,423.75,4248.28,0
+ATRA.US,D,20171005,000000,427.5,436.25,415,423.75,4426.28,0
+ATRA.US,D,20171006,000000,418.75,422.5,397.5,405,7959.76,0
+ATRA.US,D,20171009,000000,402.5,404.375,382.5,385,5944.52,0
+ATRA.US,D,20171010,000000,387.5,388.75,373.75,380,6249.68,0
+ATRA.US,D,20171011,000000,382.5,387.5,376.25,378.75,4058.4,0
+ATRA.US,D,20171012,000000,376.25,380,363.75,370,10077.4,0
+ATRA.US,D,20171013,000000,371.25,371.25,357.5,362.5,7111.76,0
+ATRA.US,D,20171016,000000,358.75,378.75,358.75,363.75,4232.72,0
+ATRA.US,D,20171017,000000,363.75,371.25,361.25,363.75,3683.6,0
+ATRA.US,D,20171018,000000,368.75,368.75,353.75,357.5,3814.68,0
+ATRA.US,D,20171019,000000,352.5,365.402,348.75,358.75,5010.16,0
+ATRA.US,D,20171020,000000,360,366.25,355,365,3487.4,0
+ATRA.US,D,20171023,000000,363.75,381.025,360.625,365,7266.88,0
+ATRA.US,D,20171024,000000,365,378.75,360,375,4473.88,0
+ATRA.US,D,20171025,000000,373.75,375.25,353.75,355,6733.2,0
+ATRA.US,D,20171026,000000,353.75,357.5,332.5,338.75,11079.36,0
+ATRA.US,D,20171027,000000,342.5,347.5,335,340,4084.24,0
+ATRA.US,D,20171030,000000,336.25,371.25,336.25,353.75,7559.4,0
+ATRA.US,D,20171031,000000,356.25,365.762,350,355,5889.2,0
+ATRA.US,D,20171101,000000,360,369.375,345,352.5,12587.6,0
+ATRA.US,D,20171102,000000,351.25,361.25,339.275,356.25,5044.12,0
+ATRA.US,D,20171103,000000,360,390,356.25,388.75,6218.4,0
+ATRA.US,D,20171106,000000,391.25,410,390,403.75,7775.56,0
+ATRA.US,D,20171107,000000,403.75,405,377.5,377.5,5813.84,0
+ATRA.US,D,20171108,000000,376.25,380,356.25,358.75,5434.16,0
+ATRA.US,D,20171109,000000,355,362.5,330,330,12711.4,0
+ATRA.US,D,20171110,000000,327.5,343.75,316.25,336.25,13074.12,0
+ATRA.US,D,20171113,000000,332.5,354.875,325,338.75,6215.16,0
+ATRA.US,D,20171114,000000,338.75,345,328.75,341.25,4722.24,0
+ATRA.US,D,20171115,000000,338.75,353.75,331.25,350,5955.32,0
+ATRA.US,D,20171116,000000,355,363.75,350,362.5,4974.44,0
+ATRA.US,D,20171117,000000,363.75,376.25,352.5,365,6626.84,0
+ATRA.US,D,20171120,000000,366.25,370,353.75,366.25,3912.96,0
+ATRA.US,D,20171121,000000,368.75,376.25,361.25,362.5,4386.16,0
+ATRA.US,D,20171122,000000,361.25,365,353.75,358.75,4306.88,0
+ATRA.US,D,20171124,000000,363.75,368.75,355,362.5,2084.76,0
+ATRA.US,D,20171127,000000,360,367.5,353.75,355,3379.04,0
+ATRA.US,D,20171128,000000,353.75,360,345.25,356.25,4409.84,0
+ATRA.US,D,20171129,000000,353.75,368.75,345,352.5,3893.32,0
+ATRA.US,D,20171130,000000,356.25,367.5,352.5,360,7127.36,0
+ATRA.US,D,20171201,000000,362.5,370,352.5,365,9902.28,0
+ATRA.US,D,20171204,000000,366.25,373.75,360,365,6333.8,0
+ATRA.US,D,20171205,000000,368.75,373.75,353.75,353.75,5533.72,0
+ATRA.US,D,20171206,000000,357.5,360,330,340,9137.28,0
+ATRA.US,D,20171207,000000,337.5,350,335,342.5,4881.76,0
+ATRA.US,D,20171208,000000,346.25,370,346.25,370,13658.8,0
+ATRA.US,D,20171211,000000,375,375,358.75,362.5,13854.48,0
+ATRA.US,D,20171212,000000,363.75,369.375,360,365,14768.72,0
+ATRA.US,D,20171213,000000,365,376.25,362.5,367.5,15129.56,0
+ATRA.US,D,20171214,000000,368.75,371.25,357.718,365,6620.36,0
+ATRA.US,D,20171215,000000,365,370,362.5,363.75,10208.12,0
+ATRA.US,D,20171218,000000,366.25,370,362.5,367.5,6374.4,0
+ATRA.US,D,20171219,000000,370,387.5,368.75,375,35127.76,0
+ATRA.US,D,20171220,000000,377.5,386.875,375,383.75,6664.76,0
+ATRA.US,D,20171221,000000,383.75,391.25,376.25,386.875,7756.76,0
+ATRA.US,D,20171222,000000,386.25,397.5,383.75,390,6018.6,0
+ATRA.US,D,20171226,000000,390,393.125,380,382.5,6165.08,0
+ATRA.US,D,20171227,000000,383.75,392.5,375,381.25,5170.72,0
+ATRA.US,D,20171228,000000,383.75,387.5,370.125,381.25,6993,0
+ATRA.US,D,20171229,000000,406.25,545,397.5,452.5,232390.6,0
+ATRA.US,D,20180102,000000,448.75,461.25,425,452.5,40372.24,0
+ATRA.US,D,20180103,000000,450,488.125,415,481.25,69176,0
+ATRA.US,D,20180104,000000,475,477.5,430,450,142534.44,0
+ATRA.US,D,20180105,000000,445,465,445,462.5,19418.08,0
+ATRA.US,D,20180108,000000,463.75,466.875,443.75,465,17710.56,0
+ATRA.US,D,20180109,000000,463.75,492.5,457.5,483.75,18347.64,0
+ATRA.US,D,20180110,000000,486.25,518.75,477.5,517.5,31825.32,0
+ATRA.US,D,20180111,000000,517.5,555,512.5,553.75,26085.2,0
+ATRA.US,D,20180112,000000,553.75,760,553.75,706.25,147725.44,0
+ATRA.US,D,20180116,000000,702.5,772.5,682.5,688.75,97558.04,0
+ATRA.US,D,20180117,000000,712.5,737.5,701.25,706.25,68389.16,0
+ATRA.US,D,20180118,000000,705,711.25,682.5,687.5,26201.16,0
+ATRA.US,D,20180119,000000,746.25,747.5,707.5,737.5,49647,0
+ATRA.US,D,20180122,000000,743.75,868.75,743.75,833.75,69936.36,0
+ATRA.US,D,20180123,000000,836.25,923.75,833.75,885,57023.68,0
+ATRA.US,D,20180124,000000,882.5,902.5,811.25,831.25,40549.92,0
+ATRA.US,D,20180125,000000,840,870,815,863.75,28193.84,0
+ATRA.US,D,20180126,000000,893.75,936.25,867.5,931.25,87448.24,0
+ATRA.US,D,20180129,000000,922.5,991.25,891.25,931.25,48389.68,0
+ATRA.US,D,20180130,000000,922.5,1018.75,901.475,1006.25,44781.96,0
+ATRA.US,D,20180131,000000,1003.75,1005,908.75,945,39272.28,0
+ATRA.US,D,20180201,000000,943.75,945,862.5,898.75,35504.12,0
+ATRA.US,D,20180202,000000,888.75,890,775,826.25,46646.04,0
+ATRA.US,D,20180205,000000,825,887.5,814.225,821.875,25912.08,0
+ATRA.US,D,20180206,000000,797.5,897.5,791.25,895,29910.6,0
+ATRA.US,D,20180207,000000,897.5,938.75,890,932.5,26900.56,0
+ATRA.US,D,20180208,000000,942.5,950,913.75,917.5,27614.64,0
+ATRA.US,D,20180209,000000,935,1046.25,896.25,1042.5,37192.96,0
+ATRA.US,D,20180212,000000,1048.75,1100,925.125,986.25,55329.92,0
+ATRA.US,D,20180213,000000,981.25,1130,956.25,1126.25,40687.76,0
+ATRA.US,D,20180214,000000,1115,1247.5,1088.75,1208.75,57110.76,0
+ATRA.US,D,20180215,000000,1071.25,1222.5,1065,1176.25,71301.48,0
+ATRA.US,D,20180216,000000,1162.5,1231.25,1098.75,1135,32412.28,0
+ATRA.US,D,20180220,000000,1127.5,1153.75,1085,1120,22271.48,0
+ATRA.US,D,20180221,000000,1103.75,1132.5,1072.5,1091.25,25680.04,0
+ATRA.US,D,20180222,000000,1097.5,1152.5,1050.12,1071.25,19762.52,0
+ATRA.US,D,20180223,000000,1080,1101.25,1013.75,1100,17768.6,0
+ATRA.US,D,20180226,000000,1113.75,1125,1070,1077.5,13143.04,0
+ATRA.US,D,20180227,000000,1082.5,1135,1055,1063.75,26196.76,0
+ATRA.US,D,20180228,000000,982.5,1038.75,955,963.125,59437.52,0
+ATRA.US,D,20180301,000000,917.5,941.25,868.75,930,108544.92,0
+ATRA.US,D,20180302,000000,916.25,998.75,906.25,985,32322.32,0
+ATRA.US,D,20180305,000000,985,1120,985,1073.75,51042.88,0
+ATRA.US,D,20180306,000000,1087.5,1111.25,1068.75,1086.25,20965.16,0
+ATRA.US,D,20180307,000000,1066.25,1101.25,1038.75,1056.25,23777.44,0
+ATRA.US,D,20180308,000000,1052.5,1100,1051.25,1100,20805.72,0
+ATRA.US,D,20180309,000000,1116.25,1126.25,1075.12,1103.75,57851.36,0
+ATRA.US,D,20180312,000000,1113.75,1180,1105,1151.25,32118.08,0
+ATRA.US,D,20180313,000000,1153.75,1172.38,1025,1031.25,27728.2,0
+ATRA.US,D,20180314,000000,1038.75,1055,1006.25,1050,15743.84,0
+ATRA.US,D,20180315,000000,1065,1088.75,1036.25,1047.5,25655.32,0
+ATRA.US,D,20180316,000000,1046.25,1087.5,1022.5,1047.5,118996.52,0
+ATRA.US,D,20180319,000000,1055,1077.5,953.75,966.875,32389.48,0
+ATRA.US,D,20180320,000000,971.25,1030,956.25,1020,26885.36,0
+ATRA.US,D,20180321,000000,1021.25,1027.41,975,992.5,11384.24,0
+ATRA.US,D,20180322,000000,970,996.25,956.25,961.25,13519.84,0
+ATRA.US,D,20180323,000000,968.75,1019.39,955,991.25,15966.64,0
+ATRA.US,D,20180326,000000,1013.75,1037.5,972.5,1028.75,47439.96,0
+ATRA.US,D,20180327,000000,1027.5,1027.5,892.5,962.5,51664.88,0
+ATRA.US,D,20180328,000000,960,962.5,902.5,951.25,24191.8,0
+ATRA.US,D,20180329,000000,962.5,1010,935.125,975,28262.64,0
+ATRA.US,D,20180402,000000,975,996.25,921.25,922.5,23486.28,0
+ATRA.US,D,20180403,000000,937.5,950,886.25,906.25,26941.96,0
+ATRA.US,D,20180404,000000,893.75,941.25,878.75,933.75,21496.96,0
+ATRA.US,D,20180405,000000,946.25,950,901.25,911.25,23491.72,0
+ATRA.US,D,20180406,000000,895,916.25,872.5,878.75,14329.2,0
+ATRA.US,D,20180409,000000,892.5,932.5,883.75,900,14214.36,0
+ATRA.US,D,20180410,000000,941.25,1008.75,931.25,998.75,38816.36,0
+ATRA.US,D,20180411,000000,1033.75,1040,956.007,1033.75,26866.52,0
+ATRA.US,D,20180412,000000,1050,1105,1026.38,1055,29079.08,0
+ATRA.US,D,20180413,000000,1050,1050,995,1015,25763.04,0
+ATRA.US,D,20180416,000000,1026.25,1040,950,982.5,20154.8,0
+ATRA.US,D,20180417,000000,985,1057.5,978.75,1030,14826.92,0
+ATRA.US,D,20180418,000000,1035,1071.25,1023.25,1033.75,16340.96,0
+ATRA.US,D,20180419,000000,1025,1046.25,977.5,985,12143.12,0
+ATRA.US,D,20180420,000000,977.5,1002.5,970,987.5,10082.2,0
+ATRA.US,D,20180423,000000,1003.75,1008.75,975,1003.75,11499.76,0
+ATRA.US,D,20180424,000000,1005,1023.75,977.5,995,25190.04,0
+ATRA.US,D,20180425,000000,1002.5,1018.75,965,1017.5,15481.44,0
+ATRA.US,D,20180426,000000,1017.5,1070.62,1009.27,1062.5,25391.08,0
+ATRA.US,D,20180427,000000,1072.5,1113.75,1048.75,1050,32434.2,0
+ATRA.US,D,20180430,000000,1052.5,1068.75,1007.5,1008.75,23431.72,0
+ATRA.US,D,20180501,000000,1010,1036.25,987.5,1001.25,12819.48,0
+ATRA.US,D,20180502,000000,996.25,1047.5,996.25,1030,16997.04,0
+ATRA.US,D,20180503,000000,1025,1031.25,992.5,1008.75,11110.92,0
+ATRA.US,D,20180504,000000,1007.5,1028.75,995,1011.25,10416.2,0
+ATRA.US,D,20180507,000000,1017.5,1072.5,1008.12,1051.25,19004.56,0
+ATRA.US,D,20180508,000000,1003.75,1020.62,925,988.125,33570.64,0
+ATRA.US,D,20180509,000000,980,1000,947.925,990,15942.2,0
+ATRA.US,D,20180510,000000,1005,1038.75,985,992.5,13861.48,0
+ATRA.US,D,20180511,000000,1000,1071.25,1000,1068.75,16886.92,0
+ATRA.US,D,20180514,000000,1072.5,1115,1040,1107.5,20174.64,0
+ATRA.US,D,20180515,000000,1106.25,1157.5,1090,1147.5,27695.48,0
+ATRA.US,D,20180516,000000,1161.25,1185,1127.5,1182.5,30034.16,0
+ATRA.US,D,20180517,000000,1177.5,1201.25,1158.75,1197.5,22601.72,0
+ATRA.US,D,20180518,000000,1203.75,1271.12,1195,1251.25,40083.04,0
+ATRA.US,D,20180521,000000,1257.5,1361.25,1256.41,1286.25,51480.6,0
+ATRA.US,D,20180522,000000,1283.75,1307.5,1256.25,1260,24826.72,0
+ATRA.US,D,20180523,000000,1252.5,1273.75,1233.75,1242.5,16569.24,0
+ATRA.US,D,20180524,000000,1240,1283.75,1236.25,1276.25,12746.2,0
+ATRA.US,D,20180525,000000,1280,1318.62,1252.5,1255,12450.04,0
+ATRA.US,D,20180529,000000,1247.5,1261.25,1193.75,1218.75,11398.92,0
+ATRA.US,D,20180530,000000,1231.25,1270,1215,1236.25,13812.12,0
+ATRA.US,D,20180531,000000,1242.5,1272.5,1226.25,1245,17302.8,0
+ATRA.US,D,20180601,000000,1256.25,1285,1232.5,1248.75,18768.28,0
+ATRA.US,D,20180604,000000,1257.5,1269.38,1201.25,1223.75,31160.52,0
+ATRA.US,D,20180605,000000,1221.25,1272.5,1218.75,1226.25,27459.6,0
+ATRA.US,D,20180606,000000,1246.25,1246.25,1151.25,1153.75,25195.76,0
+ATRA.US,D,20180607,000000,1155,1161.25,1053.75,1057.5,23830.36,0
+ATRA.US,D,20180608,000000,1048.75,1126.25,1033.75,1125,21302.48,0
+ATRA.US,D,20180611,000000,1120,1120,1058.75,1071.25,30617.56,0
+ATRA.US,D,20180612,000000,1071.25,1112.5,1071.25,1098.75,14651.28,0
+ATRA.US,D,20180613,000000,1108.75,1140,1080,1127.5,26109.92,0
+ATRA.US,D,20180614,000000,1133.75,1145,1107.5,1141.25,23483.2,0
+ATRA.US,D,20180615,000000,1137.5,1154.88,1107.5,1126.25,36843.96,0
+ATRA.US,D,20180618,000000,1112.5,1146.25,1102.5,1130,38888.2,0
+ATRA.US,D,20180619,000000,1141.25,1146.25,1107.5,1112.5,29058.56,0
+ATRA.US,D,20180620,000000,1120,1180.48,1112.5,1172.5,19845.88,0
+ATRA.US,D,20180621,000000,1177.5,1177.5,1135.12,1151.25,32400.12,0
+ATRA.US,D,20180622,000000,1151.25,1153.75,1028.75,1056.25,83209.44,0
+ATRA.US,D,20180625,000000,1051.25,1071.96,1028.75,1030,18570.6,0
+ATRA.US,D,20180626,000000,1032.5,1048.75,981.5,996.25,32535.72,0
+ATRA.US,D,20180627,000000,993.75,998.75,918.75,918.75,22386.36,0
+ATRA.US,D,20180628,000000,886.25,934.392,881.25,903.75,25860.88,0
+ATRA.US,D,20180629,000000,908.75,929.15,888.75,918.75,24642.12,0
+ATRA.US,D,20180702,000000,905,965,893.025,956.25,31246.08,0
+ATRA.US,D,20180703,000000,968.75,991.25,931.145,978.75,10699.96,0
+ATRA.US,D,20180705,000000,983.75,1003.75,971.25,990,17757.68,0
+ATRA.US,D,20180706,000000,998.75,1031.25,993.75,1016.25,13558.84,0
+ATRA.US,D,20180709,000000,1017.5,1033.75,986.25,1015,12772.4,0
+ATRA.US,D,20180710,000000,1021.25,1033.75,982.5,1006.25,15768.8,0
+ATRA.US,D,20180711,000000,987.5,1022.5,987.5,1016.25,15211.72,0
+ATRA.US,D,20180712,000000,1022.5,1050,1022.5,1042.5,16351.2,0
+ATRA.US,D,20180713,000000,1041.25,1051.25,976.25,998.75,14845.68,0
+ATRA.US,D,20180716,000000,993.75,996.25,955,962.5,13311.6,0
+ATRA.US,D,20180717,000000,961.25,1022.5,955,1012.5,12317.88,0
+ATRA.US,D,20180718,000000,1011.25,1016.25,977.5,996.25,8649.52,0
+ATRA.US,D,20180719,000000,990,1000,976.25,982.5,11709.56,0
+ATRA.US,D,20180720,000000,983.75,995.625,966.25,980,9136.76,0
+ATRA.US,D,20180723,000000,977.5,1012.5,952.25,1003.75,7537.24,0
+ATRA.US,D,20180724,000000,1002.5,1015,940,968.75,26046.04,0
+ATRA.US,D,20180725,000000,972.5,996.25,961.25,967.5,11508,0
+ATRA.US,D,20180726,000000,963.75,988.75,947.5,973.75,9278.04,0
+ATRA.US,D,20180727,000000,952.625,975,893.75,920,16708.76,0
+ATRA.US,D,20180730,000000,917.5,918.75,875,896.25,31042.12,0
+ATRA.US,D,20180731,000000,903.75,940,892.5,938.75,23973.16,0
+ATRA.US,D,20180801,000000,928.75,1026.25,907.5,932.5,48211.08,0
+ATRA.US,D,20180802,000000,913.75,925,850,918.75,32927.2,0
+ATRA.US,D,20180803,000000,922.5,926.25,891.25,917.5,12296.56,0
+ATRA.US,D,20180806,000000,918.75,950,910,943.75,17116.92,0
+ATRA.US,D,20180807,000000,951.25,958.75,917.5,945,14019.32,0
+ATRA.US,D,20180808,000000,948.75,958.025,913.75,922.5,15485.64,0
+ATRA.US,D,20180809,000000,918.75,963.75,906.25,936.25,12991.08,0
+ATRA.US,D,20180810,000000,933.75,969.375,931.25,952.5,9195.92,0
+ATRA.US,D,20180813,000000,951.25,965,926.25,945,22963.36,0
+ATRA.US,D,20180814,000000,950,981.25,942.5,962.5,11720.56,0
+ATRA.US,D,20180815,000000,958.75,958.75,876.25,897.5,26361.56,0
+ATRA.US,D,20180816,000000,900,901.25,875,876.25,18048.8,0
+ATRA.US,D,20180817,000000,876.25,908.75,838.75,897.5,33901.6,0
+ATRA.US,D,20180820,000000,907.5,913.75,887.5,903.75,19420.2,0
+ATRA.US,D,20180821,000000,901.25,928.75,901.25,923.75,25679.88,0
+ATRA.US,D,20180822,000000,925,957.5,911.25,949.375,12899.8,0
+ATRA.US,D,20180823,000000,948.75,968.75,916.25,952.5,9676.6,0
+ATRA.US,D,20180824,000000,953.75,961.25,927.5,940,24864.04,0
+ATRA.US,D,20180827,000000,950,1022.5,950,1007.5,26029.6,0
+ATRA.US,D,20180828,000000,1012.5,1030,993.75,997.5,16327.48,0
+ATRA.US,D,20180829,000000,1000,1012.5,993.75,1000,24559.16,0
+ATRA.US,D,20180830,000000,1001.25,1030.62,993.75,1011.25,21039.76,0
+ATRA.US,D,20180831,000000,1012.5,1046.25,1006.25,1023.75,14955.4,0
+ATRA.US,D,20180904,000000,1021.25,1025,958.75,996.25,16920.64,0
+ATRA.US,D,20180905,000000,992.5,1005,968.75,1001.25,9702.64,0
+ATRA.US,D,20180906,000000,1001.25,1013.75,951.25,960,32379.04,0
+ATRA.US,D,20180907,000000,958.75,1016.25,950,993.75,37184.4,0
+ATRA.US,D,20180910,000000,995,1005,970,993.75,14854.8,0
+ATRA.US,D,20180911,000000,987.5,1028.75,972.5,1026.25,16548.56,0
+ATRA.US,D,20180912,000000,1027.5,1051.25,997.692,1006.25,42602.32,0
+ATRA.US,D,20180913,000000,1003.75,1033.75,992.5,1018.75,14062.32,0
+ATRA.US,D,20180914,000000,1016.25,1060,1007.5,1027.5,19458.04,0
+ATRA.US,D,20180917,000000,1027.5,1046.75,973.75,977.5,44505.28,0
+ATRA.US,D,20180918,000000,986.25,1006.25,972.5,992.5,21162.72,0
+ATRA.US,D,20180919,000000,987.5,1017.5,984.78,1000,19994.92,0
+ATRA.US,D,20180920,000000,1002.5,1037.5,991.25,1020,11168.44,0
+ATRA.US,D,20180921,000000,1018.75,1047.5,986.25,996.25,59458.32,0
+ATRA.US,D,20180924,000000,995,1017.5,977.5,1017.5,27444.92,0
+ATRA.US,D,20180925,000000,1022.5,1095,995,1087.5,45233.28,0
+ATRA.US,D,20180926,000000,1085,1098.75,1046.25,1052.5,50548,0
+ATRA.US,D,20180927,000000,1050,1075,1017.5,1020,42959.2,0
+ATRA.US,D,20180928,000000,1021.25,1047.5,995,1033.75,51509.24,0
+ATRA.US,D,20181001,000000,1036.75,1060.75,1011.5,1016.75,40923.84,0
+ATRA.US,D,20181002,000000,1024.5,1030.75,979.25,994.25,20831.36,0
+ATRA.US,D,20181003,000000,999.75,1068.12,979,1054,10898.32,0
+ATRA.US,D,20181004,000000,1051,1051,987.5,1000.5,16619.88,0
+ATRA.US,D,20181005,000000,999.75,1031,971,1013,14316.16,0
+ATRA.US,D,20181008,000000,1000.75,1012.5,917.25,941,22530.96,0
+ATRA.US,D,20181009,000000,936.75,954.75,900,923,27633.88,0
+ATRA.US,D,20181010,000000,920.75,920.75,880,888.25,22503.6,0
+ATRA.US,D,20181011,000000,883,909.998,865.25,888.5,13197.76,0
+ATRA.US,D,20181012,000000,911,937.25,891.75,910.5,15593.76,0
+ATRA.US,D,20181015,000000,912,912.125,868.75,889.25,16762.68,0
+ATRA.US,D,20181016,000000,901.5,962,887.5,958.75,13467.68,0
+ATRA.US,D,20181017,000000,954.25,958.5,916,953.75,8154.32,0
+ATRA.US,D,20181018,000000,952.75,953.25,886.5,894.25,14623.32,0
+ATRA.US,D,20181019,000000,897,921.25,859.625,874.25,14792.04,0
+ATRA.US,D,20181022,000000,876.25,882.5,827,853,15171.72,0
+ATRA.US,D,20181023,000000,832.25,888.5,816.25,864.75,19315.08,0
+ATRA.US,D,20181024,000000,862.75,881,790.75,804.5,32215.76,0
+ATRA.US,D,20181025,000000,814,875,775.25,851.5,15282,0
+ATRA.US,D,20181026,000000,832,881.75,818,848.5,11857.44,0
+ATRA.US,D,20181029,000000,863.75,863.958,767.75,802.25,16063.4,0
+ATRA.US,D,20181030,000000,799.75,814.25,768.25,790.25,21058.2,0
+ATRA.US,D,20181031,000000,808,855.75,795.25,854.25,24285.04,0
+ATRA.US,D,20181101,000000,861.75,946.5,861.75,929.5,39593.92,0
+ATRA.US,D,20181102,000000,931.25,986.75,910,950,20979.56,0
+ATRA.US,D,20181105,000000,950,963,891.75,938.5,11533.32,0
+ATRA.US,D,20181106,000000,911.5,947,865.25,919.25,33069.92,0
+ATRA.US,D,20181107,000000,897,957.75,889.25,921,29903.52,0
+ATRA.US,D,20181108,000000,919,978.25,901,945.75,14895.24,0
+ATRA.US,D,20181109,000000,947.75,952.75,895.5,905.75,28275.2,0
+ATRA.US,D,20181112,000000,898.5,909.5,828.25,844.5,18199.88,0
+ATRA.US,D,20181113,000000,849.5,897,844.5,869,12305.44,0
+ATRA.US,D,20181114,000000,872,884.5,829,846,41881.68,0
+ATRA.US,D,20181115,000000,841.25,905,841.25,896.25,16501.08,0
+ATRA.US,D,20181116,000000,885.5,941,879.5,932,44471.76,0
+ATRA.US,D,20181119,000000,921.5,928,871.5,885.75,16096.08,0
+ATRA.US,D,20181120,000000,847.5,912,846.75,888.5,31941.48,0
+ATRA.US,D,20181121,000000,904.5,964.75,893.5,959,21063.48,0
+ATRA.US,D,20181123,000000,944,991.25,939.25,954.25,15566.4,0
+ATRA.US,D,20181126,000000,970,984,946.5,968.75,15015.92,0
+ATRA.US,D,20181127,000000,964.25,984,945,952.5,11873.52,0
+ATRA.US,D,20181128,000000,969,995.75,934,993.5,19689.12,0
+ATRA.US,D,20181129,000000,981.5,1070.75,981.5,1014.25,34720.6,0
+ATRA.US,D,20181130,000000,1009.25,1040.96,969.632,998.75,25649.12,0
+ATRA.US,D,20181203,000000,1013,1069,997.25,1061.5,26751.68,0
+ATRA.US,D,20181204,000000,1062.5,1098.38,1010,1011.25,26829.56,0
+ATRA.US,D,20181206,000000,995.5,1017,967.5,991.75,17142.72,0
+ATRA.US,D,20181207,000000,993.5,1034.5,993.5,1005,16998.52,0
+ATRA.US,D,20181210,000000,1012.5,1080.62,1000,1074.25,23992.96,0
+ATRA.US,D,20181211,000000,1091.75,1098.34,1033.75,1059,14472.52,0
+ATRA.US,D,20181212,000000,1067,1089.5,1053.5,1061.25,22260.48,0
+ATRA.US,D,20181213,000000,1070,1084.5,1057,1065.25,26973.32,0
+ATRA.US,D,20181214,000000,1051.25,1084,1037.5,1043,14146.44,0
+ATRA.US,D,20181217,000000,1030,1030,926.25,988.5,22103.76,0
+ATRA.US,D,20181218,000000,997.5,1012,952.75,981.5,12900.84,0
+ATRA.US,D,20181219,000000,981.25,1022.5,936.875,956.25,22044.56,0
+ATRA.US,D,20181220,000000,954.5,954.5,831.5,838,32469.8,0
+ATRA.US,D,20181221,000000,844.5,845.5,772.25,772.5,45117.36,0
+ATRA.US,D,20181224,000000,765.25,784.25,743.5,772.75,8017.8,0
+ATRA.US,D,20181226,000000,780.75,856.5,765.75,856.25,15164.12,0
+ATRA.US,D,20181227,000000,836.25,862,802.5,861.75,19416.48,0
+ATRA.US,D,20181228,000000,861,895.5,846.25,858.25,11938.6,0
+ATRA.US,D,20181231,000000,867.5,882.75,847.25,868.5,11351.44,0
+ATRA.US,D,20190102,000000,851.25,881.75,810.75,881.5,21301.24,0
+ATRA.US,D,20190103,000000,872.5,872.5,696.25,710,101085.32,0
+ATRA.US,D,20190104,000000,734.25,782.5,727.778,749,52691.52,0
+ATRA.US,D,20190107,000000,746,822,738,812.5,41873.6,0
+ATRA.US,D,20190108,000000,814,862.65,793.5,860.5,33567.08,0
+ATRA.US,D,20190109,000000,862.25,891,848,851.25,17296.16,0
+ATRA.US,D,20190110,000000,845.5,873,826.25,864.25,18053.28,0
+ATRA.US,D,20190111,000000,855.25,885,848.25,875.25,9544.8,0
+ATRA.US,D,20190114,000000,867,878.75,855.5,866.5,21271,0
+ATRA.US,D,20190115,000000,869,911.75,858.25,908.25,11156.72,0
+ATRA.US,D,20190116,000000,912.25,943.125,886.25,900.25,34285.2,0
+ATRA.US,D,20190117,000000,894.75,930.75,869,912,20013.08,0
+ATRA.US,D,20190118,000000,914.25,934.25,896,931.25,10369.24,0
+ATRA.US,D,20190122,000000,921.25,924,876.5,886,16925.08,0
+ATRA.US,D,20190123,000000,911,931.75,856.875,875.5,16493.72,0
+ATRA.US,D,20190124,000000,877.25,909.5,861.25,869.75,16116.96,0
+ATRA.US,D,20190125,000000,877.25,902.125,853.5,898.25,16956.16,0
+ATRA.US,D,20190128,000000,894,894,855.75,861.25,13690.76,0
+ATRA.US,D,20190129,000000,865,873.5,844.75,864.5,15099.32,0
+ATRA.US,D,20190130,000000,876.25,909,858,904.25,19691.2,0
+ATRA.US,D,20190131,000000,896.5,950,893,950,14865.76,0
+ATRA.US,D,20190201,000000,955.25,975,927.5,939.75,20663.8,0
+ATRA.US,D,20190204,000000,941,974.5,938,967,11836.44,0
+ATRA.US,D,20190205,000000,968.5,993.25,944,958.75,8598.76,0
+ATRA.US,D,20190206,000000,958,974.75,937.25,961.75,6434.08,0
+ATRA.US,D,20190207,000000,955,968.75,928,945,9286.36,0
+ATRA.US,D,20190208,000000,938,977,930.5,962.25,8721.44,0
+ATRA.US,D,20190211,000000,968.5,979,940,967,13352.16,0
+ATRA.US,D,20190212,000000,971,999.592,956.25,981.75,12356.8,0
+ATRA.US,D,20190213,000000,989,995.5,972,980.75,10201.64,0
+ATRA.US,D,20190214,000000,976.5,989.5,962.75,985.75,7436.28,0
+ATRA.US,D,20190215,000000,993,1017.25,980.75,1011.25,13338.72,0
+ATRA.US,D,20190219,000000,1011.25,1033.75,995.75,1006.75,8912.4,0
+ATRA.US,D,20190220,000000,1012.75,1012.75,968,984.5,7506.44,0
+ATRA.US,D,20190221,000000,982,982,941.5,954.25,10494.6,0
+ATRA.US,D,20190222,000000,954.25,972,945.75,964.5,10154.48,0
+ATRA.US,D,20190225,000000,985.5,1046.75,985.5,1043.5,23294.6,0
+ATRA.US,D,20190226,000000,1025.75,1049.25,875.5,931.5,55639.28,0
+ATRA.US,D,20190227,000000,920.25,923.75,871.5,905,26154.24,0
+ATRA.US,D,20190228,000000,905.25,920,892,895.25,21785.64,0
+ATRA.US,D,20190301,000000,908.75,955,896.5,955,18829.72,0
+ATRA.US,D,20190304,000000,956.5,974.5,940,973,15851.24,0
+ATRA.US,D,20190305,000000,969.75,1003.25,965.875,976,12461.36,0
+ATRA.US,D,20190306,000000,978,979,906.75,915.5,19575.96,0
+ATRA.US,D,20190307,000000,917.75,936.625,900.5,919.75,13533.28,0
+ATRA.US,D,20190308,000000,914.75,922.75,898.375,913,12055.88,0
+ATRA.US,D,20190311,000000,915,927.25,895.25,926.5,20716.12,0
+ATRA.US,D,20190312,000000,930,994,928,990,13121.08,0
+ATRA.US,D,20190313,000000,991.5,1018.25,988.875,1016.25,10908.84,0
+ATRA.US,D,20190314,000000,1002.5,1028.5,972.75,974.5,26141.2,0
+ATRA.US,D,20190315,000000,977.25,986.5,952,958.5,29253.24,0
+ATRA.US,D,20190318,000000,960,999.25,952.625,979.5,13437.76,0
+ATRA.US,D,20190319,000000,984.75,999.75,976,982.25,9169.6,0
+ATRA.US,D,20190320,000000,978,994.625,960.75,971.5,16959.24,0
+ATRA.US,D,20190321,000000,968.75,1005.88,964.25,999.5,11704.28,0
+ATRA.US,D,20190322,000000,989.25,1001.25,933.5,936,14627.72,0
+ATRA.US,D,20190325,000000,934.5,947.125,910,912.5,19124.36,0
+ATRA.US,D,20190326,000000,924.75,946,913.5,945.75,7729.68,0
+ATRA.US,D,20190327,000000,894.5,950,893.5,894.5,9966.24,0
+ATRA.US,D,20190328,000000,901.25,967,897,966,18139.24,0
+ATRA.US,D,20190329,000000,979,1045.25,969,993.75,28012,0
+ATRA.US,D,20190401,000000,1006.5,1034.5,989,996.25,22808.68,0
+ATRA.US,D,20190402,000000,1000,1014.75,990,999.5,15432.92,0
+ATRA.US,D,20190403,000000,1003.5,1029.97,1000.25,1026,21488.04,0
+ATRA.US,D,20190404,000000,1027,1040.5,992.75,1018,12668.96,0
+ATRA.US,D,20190405,000000,1024,1048.25,992.5,998,19175.28,0
+ATRA.US,D,20190408,000000,996.5,1006.25,962.5,963.75,10998.96,0
+ATRA.US,D,20190409,000000,962.5,962.5,917.25,921.25,15997.96,0
+ATRA.US,D,20190410,000000,926.75,939.625,918,929.25,14732.04,0
+ATRA.US,D,20190411,000000,935.5,935.5,897,903.75,12549.88,0
+ATRA.US,D,20190412,000000,910.75,915.5,889.75,901.25,26239.68,0
+ATRA.US,D,20190415,000000,904.25,913.75,867.125,883,15277.28,0
+ATRA.US,D,20190416,000000,892.5,899.75,876.25,891.75,9997.8,0
+ATRA.US,D,20190417,000000,892.25,892.25,813.75,814.5,26053.6,0
+ATRA.US,D,20190418,000000,815,826.25,777.158,796.5,16049.6,0
+ATRA.US,D,20190422,000000,791.25,800.75,768.75,792.25,14205.12,0
+ATRA.US,D,20190423,000000,792,847,785.75,837.25,12734.52,0
+ATRA.US,D,20190424,000000,835.25,840.5,806.25,830.75,7471.96,0
+ATRA.US,D,20190425,000000,828.25,851.25,817.375,835.75,9586.52,0
+ATRA.US,D,20190426,000000,837.5,848.5,824.75,845.75,34869.24,0
+ATRA.US,D,20190429,000000,850,876.25,842.75,867.5,21720.8,0
+ATRA.US,D,20190430,000000,864.75,873.123,819.75,840,51075.68,0
+ATRA.US,D,20190501,000000,847,852.25,813,816.5,24999.2,0
+ATRA.US,D,20190502,000000,817.75,847,812.5,844.75,70979.52,0
+ATRA.US,D,20190503,000000,850.75,868.75,842.25,865.75,24435.32,0
+ATRA.US,D,20190506,000000,842,913.75,842,906.5,58818.92,0
+ATRA.US,D,20190507,000000,890.75,895.22,831.5,836.5,10358.96,0
+ATRA.US,D,20190508,000000,834.75,871.75,831.092,857,83404.12,0
+ATRA.US,D,20190509,000000,837,837,656.25,680.5,56727.4,0
+ATRA.US,D,20190510,000000,683.75,683.75,645.75,650,52865.8,0
+ATRA.US,D,20190513,000000,628.75,637.498,589.5,605,47878.96,0
+ATRA.US,D,20190514,000000,611,630.5,597.5,624.75,36693.76,0
+ATRA.US,D,20190515,000000,612.25,624,607.752,621.25,40657.16,0
+ATRA.US,D,20190516,000000,625,634.5,592.5,604.25,63302.16,0
+ATRA.US,D,20190517,000000,597.75,618.25,595,599.75,17186.24,0
+ATRA.US,D,20190520,000000,593,603.5,578,586.75,16514.64,0
+ATRA.US,D,20190521,000000,592,610,575,609.25,25812.72,0
+ATRA.US,D,20190522,000000,604.75,611.75,575,579,13213,0
+ATRA.US,D,20190523,000000,582.25,591.25,551.25,587.25,24907.6,0
+ATRA.US,D,20190524,000000,591.5,608,568.75,580.25,15151.64,0
+ATRA.US,D,20190528,000000,585,594,553,558.25,25185.28,0
+ATRA.US,D,20190529,000000,552.5,585,540.25,582.5,32385.96,0
+ATRA.US,D,20190530,000000,591.75,598.312,561.75,569.5,20171.04,0
+ATRA.US,D,20190531,000000,567.75,570.375,550,555.25,13962.24,0
+ATRA.US,D,20190603,000000,551,596.75,551,583,31222.6,0
+ATRA.US,D,20190604,000000,599,612.5,588,604.75,30970.6,0
+ATRA.US,D,20190605,000000,608.25,618.69,570.148,579.25,26233.12,0
+ATRA.US,D,20190606,000000,581,585.75,542.5,565,25963.04,0
+ATRA.US,D,20190607,000000,564,573.202,544.75,552,30724.32,0
+ATRA.US,D,20190610,000000,557.5,566.75,543.75,558.5,26123.44,0
+ATRA.US,D,20190611,000000,564.75,565.25,538.75,555.75,27660.16,0
+ATRA.US,D,20190612,000000,553.25,553.25,532.75,547.5,17799.8,0
+ATRA.US,D,20190613,000000,552.75,556,543.375,551.25,21784.68,0
+ATRA.US,D,20190614,000000,552.5,554.5,538.5,546.25,15793.96,0
+ATRA.US,D,20190617,000000,552.75,564.75,543.25,551.75,58646.64,0
+ATRA.US,D,20190618,000000,558,561.5,544,549,23870.12,0
+ATRA.US,D,20190619,000000,551.25,559.75,540,545.5,24404.28,0
+ATRA.US,D,20190620,000000,551.5,560.5,524.75,534.75,46238.44,0
+ATRA.US,D,20190621,000000,531.5,541.75,509,535.75,64485.28,0
+ATRA.US,D,20190624,000000,530.75,537.5,504.25,510.75,33010.04,0
+ATRA.US,D,20190625,000000,516.25,519.375,498.75,500,17518,0
+ATRA.US,D,20190626,000000,495,502.5,469,476.25,35991.56,0
+ATRA.US,D,20190627,000000,480.5,507.75,473.75,506.25,26254.56,0
+ATRA.US,D,20190628,000000,506.25,512.66,492.25,502.75,47506.6,0
+ATRA.US,D,20190701,000000,525,536.25,485,490,39031.28,0
+ATRA.US,D,20190702,000000,494.75,514,486.75,498.5,31019.96,0
+ATRA.US,D,20190703,000000,498,498,479.16,494,10414.84,0
+ATRA.US,D,20190705,000000,492,498.852,481.25,493.5,18298.4,0
+ATRA.US,D,20190708,000000,493,497.5,458.5,467.25,29479.12,0
+ATRA.US,D,20190709,000000,463.25,474.5,457.5,465.25,43265.24,0
+ATRA.US,D,20190710,000000,465.5,481,454.625,457.25,36331,0
+ATRA.US,D,20190711,000000,458.5,463.75,442.25,458,40129.84,0
+ATRA.US,D,20190712,000000,456.75,464.75,452.5,457.75,23517.6,0
+ATRA.US,D,20190715,000000,460.5,460.5,449.5,452.25,22833.48,0
+ATRA.US,D,20190716,000000,445.25,459.25,382.75,398.25,67870.68,0
+ATRA.US,D,20190717,000000,398.25,401.875,373,375.25,41130.76,0
+ATRA.US,D,20190718,000000,382,383.75,357.75,382,25546.24,0
+ATRA.US,D,20190719,000000,429.25,430,368.75,378.25,141179.6,0
+ATRA.US,D,20190722,000000,378.25,389.132,365,377.75,36655.68,0
+ATRA.US,D,20190723,000000,379,379.75,363.75,369.75,20975.68,0
+ATRA.US,D,20190724,000000,368.25,378,366.75,376.5,18203.08,0
+ATRA.US,D,20190725,000000,373.75,375.5,355.75,356.5,40003.64,0
+ATRA.US,D,20190726,000000,358.5,368.5,355.25,367.5,30315.32,0
+ATRA.US,D,20190729,000000,366.25,369.5,357.375,368,23162.6,0
+ATRA.US,D,20190730,000000,363,367.125,359,364.5,28695.64,0
+ATRA.US,D,20190731,000000,362.25,375,355.25,356.75,25892.76,0
+ATRA.US,D,20190801,000000,357.25,361.25,344,346.25,33881.16,0
+ATRA.US,D,20190802,000000,346.25,351.5,319.5,321.75,46691.24,0
+ATRA.US,D,20190805,000000,314.75,320.75,300.5,305.75,41354.6,0
+ATRA.US,D,20190806,000000,311.25,314.5,301.25,311.5,22897.44,0
+ATRA.US,D,20190807,000000,305.5,311.25,298.727,300.75,25127.2,0
+ATRA.US,D,20190808,000000,297.25,320.75,297.25,313.5,50031.2,0
+ATRA.US,D,20190809,000000,305,336.5,305,332.75,54075.08,0
+ATRA.US,D,20190812,000000,331.5,346.5,329,337.25,35731.04,0
+ATRA.US,D,20190813,000000,334.25,354.5,331.75,352.75,33683.64,0
+ATRA.US,D,20190814,000000,344.75,355.25,334.75,351.25,34699.72,0
+ATRA.US,D,20190815,000000,350.5,357.5,329.25,333.75,34453.2,0
+ATRA.US,D,20190816,000000,340.985,356,336.375,351.5,35094.48,0
+ATRA.US,D,20190819,000000,352.5,358.875,343.5,350.25,21093.72,0
+ATRA.US,D,20190820,000000,350.25,357.5,342.75,349.25,18347.12,0
+ATRA.US,D,20190821,000000,350.75,357.125,343.5,348.25,20645.64,0
+ATRA.US,D,20190822,000000,349.25,351.25,335,338.5,20802.8,0
+ATRA.US,D,20190823,000000,337.75,342.25,324,326.5,18164.92,0
+ATRA.US,D,20190826,000000,331,337.5,321,336.5,23233.56,0
+ATRA.US,D,20190827,000000,340,349.5,326,328.25,18783.96,0
+ATRA.US,D,20190828,000000,325.5,343.5,322.75,341.5,11071.6,0
+ATRA.US,D,20190829,000000,345,349,334.5,345.25,17091.08,0
+ATRA.US,D,20190830,000000,348,351.5,336.25,337.5,30905.28,0
+ATRA.US,D,20190903,000000,335.75,339.25,310.5,315.5,23271.84,0
+ATRA.US,D,20190904,000000,318.75,329.5,303.75,314.75,39986.04,0
+ATRA.US,D,20190905,000000,323.75,353,322.25,348.5,35961.4,0
+ATRA.US,D,20190906,000000,348.75,358.625,339,350,18267.32,0
+ATRA.US,D,20190909,000000,352,369.5,336.762,368.5,32152.6,0
+ATRA.US,D,20190910,000000,367.5,390.75,366.5,390.5,31326.12,0
+ATRA.US,D,20190911,000000,396.25,407,391.25,406,40285.16,0
+ATRA.US,D,20190912,000000,411.75,411.75,379,389.5,30601.44,0
+ATRA.US,D,20190913,000000,425,437.788,377.5,379,34898.52,0
+ATRA.US,D,20190916,000000,360,377.625,351.25,374.75,65277.44,0
+ATRA.US,D,20190917,000000,370.25,399.375,362.75,391,31495.04,0
+ATRA.US,D,20190918,000000,388.5,398.25,375,381,18669.12,0
+ATRA.US,D,20190919,000000,380,389.75,370.625,380.75,14879.32,0
+ATRA.US,D,20190920,000000,379.75,398.5,377.375,395.25,98856.28,0
+ATRA.US,D,20190923,000000,395,397,370.25,375,31895.44,0
+ATRA.US,D,20190924,000000,375,383,358.25,368.25,29867.56,0
+ATRA.US,D,20190925,000000,363,376,354,357.25,22918.2,0
+ATRA.US,D,20190926,000000,357.5,357.875,335.25,339.5,22302.44,0
+ATRA.US,D,20190927,000000,296.25,338.705,287.5,336.375,55454.76,0
+ATRA.US,D,20190930,000000,335.25,355.75,327.125,353,33972.32,0
+ATRA.US,D,20191001,000000,354.25,357.75,325.75,331,29045.72,0
+ATRA.US,D,20191002,000000,329,345.25,313.75,343.5,22565.24,0
+ATRA.US,D,20191003,000000,342.5,354.25,336.5,346.5,18693.64,0
+ATRA.US,D,20191004,000000,346.5,353.335,342.518,352,16662.4,0
+ATRA.US,D,20191007,000000,350.25,356.25,348.25,351,26442.48,0
+ATRA.US,D,20191008,000000,348,352.75,338.75,340,26678.2,0
+ATRA.US,D,20191009,000000,343,344.875,333.75,335.5,13597.64,0
+ATRA.US,D,20191010,000000,336.25,344.125,325.75,331.25,22186.92,0
+ATRA.US,D,20191011,000000,337,341,330.5,333.75,23182.68,0
+ATRA.US,D,20191014,000000,333,333,297.5,304.125,32109.56,0
+ATRA.US,D,20191015,000000,306.25,319.5,301,319,72624.16,0
+ATRA.US,D,20191016,000000,320,337,318.75,323.75,62056.96,0
+ATRA.US,D,20191017,000000,325.75,339.125,325.25,331.5,18780,0
+ATRA.US,D,20191018,000000,329,332.25,308.25,308.625,17146.56,0
+ATRA.US,D,20191021,000000,311.25,315.25,305.5,310.25,14455.76,0
+ATRA.US,D,20191022,000000,314,330.125,313.5,325,42513.16,0
+ATRA.US,D,20191023,000000,325,326.25,318.25,321,16373.2,0
+ATRA.US,D,20191024,000000,324,326.25,312.25,317,12034.4,0
+ATRA.US,D,20191025,000000,314.75,316.75,293.625,307.25,30165.2,0
+ATRA.US,D,20191028,000000,308,320,303.5,307.5,17134.6,0
+ATRA.US,D,20191029,000000,307.5,310,282.75,283.75,18486.76,0
+ATRA.US,D,20191030,000000,282.75,286.225,271,272.25,16320.8,0
+ATRA.US,D,20191031,000000,269,277.5,259.5,273,25372.68,0
+ATRA.US,D,20191101,000000,276.75,304.75,274.5,303,37631.72,0
+ATRA.US,D,20191104,000000,305,314,297.25,309.875,16201.56,0
+ATRA.US,D,20191105,000000,310.25,321.75,302.625,316,40091.12,0
+ATRA.US,D,20191106,000000,316,316,300.25,304,23851.12,0
+ATRA.US,D,20191107,000000,314.5,351,314.5,338,42643.64,0
+ATRA.US,D,20191108,000000,315.75,336.25,313,335,21812.84,0
+ATRA.US,D,20191111,000000,330.25,341.25,321.75,326.25,15122.16,0
+ATRA.US,D,20191112,000000,325.75,333.75,320.25,325,14535.24,0
+ATRA.US,D,20191113,000000,321.5,335,318.25,327.625,13303.8,0
+ATRA.US,D,20191114,000000,325.75,333.5,321.75,330.125,17729.24,0
+ATRA.US,D,20191115,000000,333,341,327.5,329.875,12740.56,0
+ATRA.US,D,20191118,000000,329.5,346.25,328.25,344,16427.64,0
+ATRA.US,D,20191119,000000,346.5,364,344.5,356.5,32683.72,0
+ATRA.US,D,20191120,000000,346.25,361.5,344.5,355.5,28863.84,0
+ATRA.US,D,20191121,000000,357.25,357.25,338,343.5,11507.12,0
+ATRA.US,D,20191122,000000,345.25,347.625,338.742,346,9786,0
+ATRA.US,D,20191125,000000,351.75,359.5,348.75,350.25,25604.52,0
+ATRA.US,D,20191126,000000,350.5,352.75,344,346.75,25341.12,0
+ATRA.US,D,20191127,000000,347.5,353.5,344.875,350.5,39707.44,0
+ATRA.US,D,20191129,000000,349,356.75,349,355.25,25670.72,0
+ATRA.US,D,20191202,000000,352.25,355.875,334.25,339.25,32535.76,0
+ATRA.US,D,20191203,000000,335.25,346.875,331.75,345.75,19128.72,0
+ATRA.US,D,20191204,000000,349,362,346,353.75,19966.2,0
+ATRA.US,D,20191205,000000,353.75,359.75,339.75,342,16439.96,0
+ATRA.US,D,20191206,000000,343.5,352.25,339.25,349.75,21160.88,0
+ATRA.US,D,20191209,000000,348.5,376,348.5,366.75,33072.4,0
+ATRA.US,D,20191210,000000,372.75,379.5,368.75,372,33761.64,0
+ATRA.US,D,20191211,000000,371.25,396.5,371.25,392.5,48055.12,0
+ATRA.US,D,20191212,000000,393.25,410,390.75,399.75,24868.4,0
+ATRA.US,D,20191213,000000,400.75,405.4,382.75,386.25,16768.56,0
+ATRA.US,D,20191216,000000,391,403.75,387.25,390.25,23402.64,0
+ATRA.US,D,20191217,000000,390.75,395.75,372.5,384.25,22550.44,0
+ATRA.US,D,20191218,000000,382.5,387.5,372.5,380,14765.48,0
+ATRA.US,D,20191219,000000,378.25,393,374.5,375,40210.52,0
+ATRA.US,D,20191220,000000,375,384,360.25,380,72077.36,0
+ATRA.US,D,20191223,000000,384,398.75,376.25,398.5,20267.6,0
+ATRA.US,D,20191224,000000,399.25,421.25,395.5,419.75,19266.92,0
+ATRA.US,D,20191226,000000,427,428.75,392,400,33111.2,0
+ATRA.US,D,20191227,000000,401.5,416,391.25,412.75,30519.92,0
+ATRA.US,D,20191230,000000,413.75,415,399,402.25,32695.36,0
+ATRA.US,D,20191231,000000,401.75,413.25,400.625,411.75,17912.32,0
+ATRA.US,D,20200102,000000,417.75,419.45,397.75,410.25,49838.96,0
+ATRA.US,D,20200103,000000,400.75,416.972,395.75,401.25,34600.64,0
+ATRA.US,D,20200106,000000,395.5,425,387.75,421.5,29366.96,0
+ATRA.US,D,20200107,000000,423.75,434.25,411.75,430.75,27937.56,0
+ATRA.US,D,20200108,000000,429.5,448.25,427.25,444.5,27845,0
+ATRA.US,D,20200109,000000,448.5,448.5,419.5,424.25,17313.6,0
+ATRA.US,D,20200110,000000,424.25,431,412.5,413,18710.2,0
+ATRA.US,D,20200113,000000,415.75,415.75,387.75,404.75,24002.32,0
+ATRA.US,D,20200114,000000,404.5,428,396.75,420,44538.64,0
+ATRA.US,D,20200115,000000,423.5,430.75,413.5,418.25,45022.72,0
+ATRA.US,D,20200116,000000,423,427.75,398.25,399.75,26055.6,0
+ATRA.US,D,20200117,000000,402,403.75,375.67,375.75,25824.88,0
+ATRA.US,D,20200121,000000,374.25,388,364.5,366,33053.24,0
+ATRA.US,D,20200122,000000,366.5,371,360,365.875,32462.4,0
+ATRA.US,D,20200123,000000,361.75,364.75,349.75,351,22354.64,0
+ATRA.US,D,20200124,000000,351.25,355.75,338.75,340.5,19713.6,0
+ATRA.US,D,20200127,000000,331.75,345.5,328.25,341.25,13494.8,0
+ATRA.US,D,20200128,000000,345.75,360.5,345.75,350,33588.04,0
+ATRA.US,D,20200129,000000,354.25,358.875,341.5,344.75,22142.32,0
+ATRA.US,D,20200130,000000,341.25,347.75,336,340.25,37942.2,0
+ATRA.US,D,20200131,000000,338.5,341.25,325.75,330.75,12245.88,0
+ATRA.US,D,20200203,000000,334.75,345,332.5,344.75,15946.08,0
+ATRA.US,D,20200204,000000,352,360.875,346.5,349.25,12144.56,0
+ATRA.US,D,20200205,000000,354,388.25,349.25,374,35797.48,0
+ATRA.US,D,20200206,000000,377.25,377.25,361.25,361.625,13554.6,0
+ATRA.US,D,20200207,000000,355.25,361,329,329.5,21421.8,0
+ATRA.US,D,20200210,000000,332.5,359.5,320,359.25,23928.28,0
+ATRA.US,D,20200211,000000,361.25,371.25,353.5,358.625,10478.28,0
+ATRA.US,D,20200212,000000,363.25,366.25,348,356,9390.92,0
+ATRA.US,D,20200213,000000,356.25,359.5,340.75,341.25,10650.84,0
+ATRA.US,D,20200214,000000,341.25,359.75,331.75,356.5,15092.36,0
+ATRA.US,D,20200218,000000,357.5,364.125,347.25,363.875,37764.8,0
+ATRA.US,D,20200219,000000,364,371.5,361,369,20273.92,0
+ATRA.US,D,20200220,000000,371.25,376.25,330.75,338,52414.92,0
+ATRA.US,D,20200221,000000,340.25,345.25,327.875,329.75,16155.36,0
+ATRA.US,D,20200224,000000,316.75,317.75,289.25,295.875,33665.04,0
+ATRA.US,D,20200225,000000,298,303.5,275,278,16782.16,0
+ATRA.US,D,20200226,000000,282.75,290.25,274.25,279.25,22197.52,0
+ATRA.US,D,20200227,000000,263,298.5,254.5,287,29748.44,0
+ATRA.US,D,20200228,000000,268.75,307,265.5,303.75,25610.64,0
+ATRA.US,D,20200302,000000,306.25,327,300.5,327,39029.12,0
+ATRA.US,D,20200303,000000,325,336,299.75,311.25,26622.32,0
+ATRA.US,D,20200304,000000,321.75,334.25,317.25,329.25,23356,0
+ATRA.US,D,20200305,000000,322.75,338,318.75,323.5,17534.24,0
+ATRA.US,D,20200306,000000,317.25,327.5,303,311.25,16548.36,0
+ATRA.US,D,20200309,000000,286.75,306,280,282.5,20949.44,0
+ATRA.US,D,20200310,000000,295.75,295.75,254,269.25,33722.72,0
+ATRA.US,D,20200311,000000,263,269,243.5,249,20349,0
+ATRA.US,D,20200312,000000,228.5,241.75,201.25,203.75,36469.16,0
+ATRA.US,D,20200313,000000,216.75,218.25,162.25,208,38973.6,0
+ATRA.US,D,20200316,000000,192.5,199.75,153.5,153.5,31941.88,0
+ATRA.US,D,20200317,000000,162,163.25,135.5,142.25,47372.92,0
+ATRA.US,D,20200318,000000,136.75,158.5,113,156.75,49884.04,0
+ATRA.US,D,20200319,000000,156.75,200.25,154,199.5,48901.72,0
+ATRA.US,D,20200320,000000,200,206.75,181.5,202.5,39040.48,0
+ATRA.US,D,20200323,000000,201.75,207.25,188.5,197.25,28452.28,0
+ATRA.US,D,20200324,000000,200,234.5,195,233.75,37289.92,0
+ATRA.US,D,20200325,000000,233.75,246.75,221,225.75,39486.88,0
+ATRA.US,D,20200326,000000,228.75,245.25,223.75,241,36163.72,0
+ATRA.US,D,20200327,000000,229.25,236.25,204.75,211,24661.16,0
+ATRA.US,D,20200330,000000,212.75,225,204.25,216.75,18720.32,0
+ATRA.US,D,20200331,000000,217.25,223.5,207.25,212.75,20407.16,0
+ATRA.US,D,20200401,000000,205,212.25,192.75,194.5,29771.96,0
+ATRA.US,D,20200402,000000,197.25,206.75,190.625,204.5,36665.12,0
+ATRA.US,D,20200403,000000,204.5,207,183.75,188.25,28245.56,0
+ATRA.US,D,20200406,000000,198.5,204.5,193.5,203.25,26849.64,0
+ATRA.US,D,20200407,000000,213,213,178.5,192.5,36944.12,0
+ATRA.US,D,20200408,000000,198.75,200,186.625,194,20304.52,0
+ATRA.US,D,20200409,000000,200,220.375,194.728,213.75,57972.28,0
+ATRA.US,D,20200413,000000,215.75,221.75,203.25,210.5,32382.76,0
+ATRA.US,D,20200414,000000,215.25,223.5,210.5,222.25,55666.88,0
+ATRA.US,D,20200415,000000,213.5,218.5,190.875,198,26147.76,0
+ATRA.US,D,20200416,000000,198.25,206.75,187.5,205.5,20839.52,0
+ATRA.US,D,20200417,000000,210.75,217.25,202,216.5,30656.32,0
+ATRA.US,D,20200420,000000,210.5,223.75,202.75,205,34734.84,0
+ATRA.US,D,20200421,000000,200.5,208.5,195.75,200,170678,0
+ATRA.US,D,20200422,000000,206.25,208.75,195.5,204.75,36464.64,0
+ATRA.US,D,20200423,000000,222,245,209.5,214,74973.32,0
+ATRA.US,D,20200424,000000,215,225,210,221.5,50829.44,0
+ATRA.US,D,20200427,000000,225.25,230.625,220.5,224.25,52223.36,0
+ATRA.US,D,20200428,000000,232,238.25,216.875,217.75,26931.72,0
+ATRA.US,D,20200429,000000,226,226,211.5,213.25,40323.52,0
+ATRA.US,D,20200430,000000,212,216.25,204.5,207.25,20478.12,0
+ATRA.US,D,20200501,000000,200.75,201.5,186.25,198,20377.08,0
+ATRA.US,D,20200504,000000,196.5,220.25,195.75,220,28494.4,0
+ATRA.US,D,20200505,000000,224.75,224.75,212.25,218,22928.64,0
+ATRA.US,D,20200506,000000,220,221.555,209.75,212.5,29699.52,0
+ATRA.US,D,20200507,000000,219.25,231.5,216.75,228.75,68939.16,0
+ATRA.US,D,20200508,000000,231.5,262.5,226.875,253.5,46569.72,0
+ATRA.US,D,20200511,000000,255,260.75,244.5,256.25,57406.8,0
+ATRA.US,D,20200512,000000,263.25,297,257.75,267.5,67043.48,0
+ATRA.US,D,20200513,000000,266.25,284.5,242.5,259,38962.16,0
+ATRA.US,D,20200514,000000,250,254.25,236.25,239.5,24468.4,0
+ATRA.US,D,20200515,000000,237.25,269.25,234.043,269.125,26208.4,0
+ATRA.US,D,20200518,000000,281,291,276.25,277.5,53608.12,0
+ATRA.US,D,20200519,000000,282.25,288.5,272,276.75,52025,0
+ATRA.US,D,20200520,000000,285,374,282.5,356.75,257650.2,0
+ATRA.US,D,20200521,000000,354.25,376.5,343.75,373.25,89942.56,0
+ATRA.US,D,20200522,000000,378.25,484,355.712,370.25,310666,0
+ATRA.US,D,20200526,000000,389.75,394.25,279,283,193405.68,0
+ATRA.US,D,20200527,000000,291.25,291.5,275,278.25,241076.24,0
+ATRA.US,D,20200528,000000,281.25,293,280.25,281,77067.68,0
+ATRA.US,D,20200529,000000,282,290.5,278.625,287.5,86090.6,0
+ATRA.US,D,20200601,000000,284.5,289.5,274.5,275.5,73403.28,0
+ATRA.US,D,20200602,000000,275.75,278.298,254.5,263,58740.36,0
+ATRA.US,D,20200603,000000,267.5,269,256.75,264.25,39629.44,0
+ATRA.US,D,20200604,000000,260.5,263.51,239,241.625,72880.12,0
+ATRA.US,D,20200605,000000,250.95,265.75,242,243.5,62464.88,0
+ATRA.US,D,20200608,000000,249.25,260.625,238.75,255.5,36626.56,0
+ATRA.US,D,20200609,000000,254.5,272,252.5,260,35519.32,0
+ATRA.US,D,20200610,000000,260.75,263.498,246.75,247.75,32448.52,0
+ATRA.US,D,20200611,000000,237.5,246.5,223.25,223.5,49744.44,0
+ATRA.US,D,20200612,000000,233.25,235,222.5,234.375,38578.88,0
+ATRA.US,D,20200615,000000,235,261.25,231,261.25,43085.88,0
+ATRA.US,D,20200616,000000,267.75,271.25,247.5,263.5,43694.64,0
+ATRA.US,D,20200617,000000,264,283.75,261.25,263.5,55173.08,0
+ATRA.US,D,20200618,000000,260,273.25,259.5,270,45096.2,0
+ATRA.US,D,20200619,000000,272.25,280.25,265.5,265.5,118400.04,0
+ATRA.US,D,20200622,000000,268.75,306,266,296,71277.36,0
+ATRA.US,D,20200623,000000,300,313.5,295.75,306.25,88466.56,0
+ATRA.US,D,20200624,000000,303,329.25,302.5,323,108309.28,0
+ATRA.US,D,20200625,000000,325,352.5,321.25,350.5,109484.12,0
+ATRA.US,D,20200626,000000,344.25,344.25,325.25,338,144921.44,0
+ATRA.US,D,20200629,000000,334.25,354,332.125,346,79994.8,0
+ATRA.US,D,20200630,000000,350.5,366.75,345.75,364.25,99963.52,0
+ATRA.US,D,20200701,000000,362,384.25,358.75,375.75,118593.16,0
+ATRA.US,D,20200702,000000,382.5,383.75,363.75,367,74667.56,0
+ATRA.US,D,20200706,000000,376,400,369,386.5,60294.6,0
+ATRA.US,D,20200707,000000,381,390.5,366.25,383.75,59001.68,0
+ATRA.US,D,20200708,000000,387.5,389.5,376.5,387.5,20923.88,0
+ATRA.US,D,20200709,000000,389.25,389.5,371.25,382.75,26670.36,0
+ATRA.US,D,20200710,000000,384.5,391.5,361.75,367.25,28439.12,0
+ATRA.US,D,20200713,000000,371.75,374.75,337.5,338.25,42369.56,0
+ATRA.US,D,20200714,000000,340,345.25,333.25,341,44684.16,0
+ATRA.US,D,20200715,000000,351,352.5,331.75,345,28152.2,0
+ATRA.US,D,20200716,000000,342.5,349.75,329.5,335,24771.36,0
+ATRA.US,D,20200717,000000,335,353.25,335,341.75,29116.84,0
+ATRA.US,D,20200720,000000,342.5,349.75,338.25,347.75,30336.68,0
+ATRA.US,D,20200721,000000,352.5,354.375,341.25,345,15492.16,0
+ATRA.US,D,20200722,000000,341.5,350.75,341.25,346.25,14331.32,0
+ATRA.US,D,20200723,000000,346.25,359.75,341.25,349.25,16659.4,0
+ATRA.US,D,20200724,000000,348,349.75,334.25,345.25,23439.08,0
+ATRA.US,D,20200727,000000,346.5,353.25,339,347.5,25396.2,0
+ATRA.US,D,20200728,000000,344.25,347.708,320.75,322.75,35839.76,0
+ATRA.US,D,20200729,000000,325.25,330,314.25,318.5,30254.24,0
+ATRA.US,D,20200730,000000,314,332.25,311,325.75,40835.12,0
+ATRA.US,D,20200731,000000,325.25,327.75,290.5,309.75,41521.32,0
+ATRA.US,D,20200803,000000,313.5,339,311.5,337.625,31963.08,0
+ATRA.US,D,20200804,000000,334.25,336.25,290.502,308,45251.28,0
+ATRA.US,D,20200805,000000,316.5,326.75,302.5,317.75,20153.6,0
+ATRA.US,D,20200806,000000,330,337.5,305,313.75,27619.24,0
+ATRA.US,D,20200807,000000,312.5,326,308.75,318.25,19711.4,0
+ATRA.US,D,20200810,000000,323.75,327.25,313.5,318.75,20351.64,0
+ATRA.US,D,20200811,000000,320,322.5,305.25,307.75,15722.96,0
+ATRA.US,D,20200812,000000,310,312,298.75,307.5,24507.8,0
+ATRA.US,D,20200813,000000,306.75,323.5,306.75,320,17958.88,0
+ATRA.US,D,20200814,000000,316.5,317.75,298,304.25,22616.04,0
+ATRA.US,D,20200817,000000,303.5,318.788,298.5,311.75,26341.96,0
+ATRA.US,D,20200818,000000,311,312.75,283.25,298,23959.88,0
+ATRA.US,D,20200819,000000,301.25,323.25,297,320.5,83206.16,0
+ATRA.US,D,20200820,000000,317.25,341.5,313.25,331,53302.12,0
+ATRA.US,D,20200821,000000,330.25,331.25,314.932,316.75,23924.8,0
+ATRA.US,D,20200824,000000,318.75,324.5,315.5,324,25261.44,0
+ATRA.US,D,20200825,000000,323.5,346.25,317.75,341,31125.56,0
+ATRA.US,D,20200826,000000,340.25,343.5,329.75,331,14743.32,0
+ATRA.US,D,20200827,000000,331,334.75,324.625,331.25,15107.08,0
+ATRA.US,D,20200828,000000,330,339.75,326,339.25,12959.6,0
+ATRA.US,D,20200831,000000,341.75,353.75,336.75,337,21281.24,0
+ATRA.US,D,20200901,000000,332.75,337.5,316.5,323.75,35259.64,0
+ATRA.US,D,20200902,000000,323.75,333,308.54,324.25,34194.92,0
+ATRA.US,D,20200903,000000,320.75,332.25,309.752,319.75,26554.92,0
+ATRA.US,D,20200904,000000,321,327.25,300,322.75,25903.84,0
+ATRA.US,D,20200908,000000,318.75,348,314.75,336.5,39769.16,0
+ATRA.US,D,20200909,000000,343.25,373,341.875,370.75,38780.76,0
+ATRA.US,D,20200910,000000,372.25,385.75,354.945,356,35717.84,0
+ATRA.US,D,20200911,000000,368.5,407.998,363,374,114440.2,0
+ATRA.US,D,20200914,000000,384.25,397.182,369,375.75,40926.24,0
+ATRA.US,D,20200915,000000,394.252,400,374.5,391,48301.84,0
+ATRA.US,D,20200916,000000,398,405,387.25,392.25,45631.28,0
+ATRA.US,D,20200917,000000,386.25,399,382.75,395,31860.76,0
+ATRA.US,D,20200918,000000,400,402,387.5,396.75,154984.64,0
+ATRA.US,D,20200921,000000,400.5,401.25,366.5,370.75,35591.92,0
+ATRA.US,D,20200922,000000,370.75,388.43,343.25,353,27541.24,0
+ATRA.US,D,20200923,000000,354.25,358.25,334,335.375,28173.08,0
+ATRA.US,D,20200924,000000,331.5,332.5,310.715,313.75,32728.92,0
+ATRA.US,D,20200925,000000,310,331.688,310,324.25,27014.8,0
+ATRA.US,D,20200928,000000,324.5,329.5,315,323.5,30462.56,0
+ATRA.US,D,20200929,000000,321.25,331.5,320.5,327,20347.88,0
+ATRA.US,D,20200930,000000,328,334.5,299.25,324,55479.28,0
+ATRA.US,D,20201001,000000,326.5,342.25,324,330.75,24452.4,0
+ATRA.US,D,20201002,000000,323.75,334.125,316.5,326.75,15103.12,0
+ATRA.US,D,20201005,000000,332.5,346,331,342,23811.72,0
+ATRA.US,D,20201006,000000,344.75,362,343.002,349,17363.76,0
+ATRA.US,D,20201007,000000,351.75,369,350.25,362.5,23004.92,0
+ATRA.US,D,20201008,000000,366.75,371.218,357,361.25,13931.04,0
+ATRA.US,D,20201009,000000,362.25,367.5,356.25,361.75,16469.72,0
+ATRA.US,D,20201012,000000,361.75,368.75,356,365,13944.84,0
+ATRA.US,D,20201013,000000,362.5,369.75,342.752,353,31852.84,0
+ATRA.US,D,20201014,000000,351.75,366.25,337.5,346.75,26152.84,0
+ATRA.US,D,20201015,000000,337.5,366.75,336,364.5,16252.36,0
+ATRA.US,D,20201016,000000,363,372.75,322.5,350.25,45182.52,0
+ATRA.US,D,20201019,000000,353,359.25,344,344.25,14942.76,0
+ATRA.US,D,20201020,000000,348,349.5,338.75,343,14862.68,0
+ATRA.US,D,20201021,000000,343.5,356,335.75,342.5,29019.52,0
+ATRA.US,D,20201022,000000,341,371,341,366.25,23245,0
+ATRA.US,D,20201023,000000,368.75,370,352.5,365.25,13949.44,0
+ATRA.US,D,20201026,000000,361,366.75,346.868,358.5,56817.52,0
+ATRA.US,D,20201027,000000,360.75,362.75,349.75,353.25,22625.28,0
+ATRA.US,D,20201028,000000,344.5,347.5,332.5,337.5,15660.4,0
+ATRA.US,D,20201029,000000,336.25,341.75,328.75,337.5,14421.92,0
+ATRA.US,D,20201030,000000,337,343.25,316.5,322.75,18858.96,0
+ATRA.US,D,20201102,000000,331.625,331.625,299.25,316.75,30569.08,0
+ATRA.US,D,20201103,000000,317.625,332.5,313.75,328.5,15985.76,0
+ATRA.US,D,20201104,000000,331.25,359,322.875,357.5,19826.12,0
+ATRA.US,D,20201105,000000,360.25,362,333,347,14834,0
+ATRA.US,D,20201106,000000,346.5,352.5,334.75,336.25,33403.64,0
+ATRA.US,D,20201109,000000,357,372,350.5,360,27692.72,0
+ATRA.US,D,20201110,000000,373.75,394.5,362,389.5,61857.4,0
+ATRA.US,D,20201111,000000,387,409.75,375,393.5,48974.76,0
+ATRA.US,D,20201112,000000,395.25,459.5,394.125,453,75098.2,0
+ATRA.US,D,20201113,000000,466,482.26,434.25,451.25,41368.08,0
+ATRA.US,D,20201116,000000,457.75,488.75,457,488.25,31391.92,0
+ATRA.US,D,20201117,000000,482.5,512.5,474.5,510,31464.48,0
+ATRA.US,D,20201118,000000,510.25,529.75,503.25,521,39412.32,0
+ATRA.US,D,20201119,000000,519.75,563.75,519.5,556.25,67880.64,0
+ATRA.US,D,20201120,000000,554.5,587.5,545,574.5,51445.56,0
+ATRA.US,D,20201123,000000,590.5,600,563.75,589,32011.88,0
+ATRA.US,D,20201124,000000,600,600,575.25,579.5,31946.64,0
+ATRA.US,D,20201125,000000,580.5,582.25,565.25,574.75,31927.12,0
+ATRA.US,D,20201127,000000,576.25,592.25,574.125,581.75,14686.28,0
+ATRA.US,D,20201130,000000,583.25,587.875,568.75,579.75,27397,0
+ATRA.US,D,20201201,000000,585.5,601.25,576.25,585,27256,0
+ATRA.US,D,20201202,000000,583.75,597.25,565,592.5,37147.2,0
+ATRA.US,D,20201203,000000,592.5,605,587,595.25,24941.2,0
+ATRA.US,D,20201204,000000,597.25,620.5,586,614.75,29429.64,0
+ATRA.US,D,20201207,000000,676.25,705,647.25,655.75,33597.44,0
+ATRA.US,D,20201208,000000,632,652.5,617.125,645.5,40338.12,0
+ATRA.US,D,20201209,000000,586.25,593.75,566.5,577.25,202316.52,0
+ATRA.US,D,20201210,000000,576.75,603.5,575,600.5,56377.76,0
+ATRA.US,D,20201211,000000,600,610,599.5,603,50833.04,0
+ATRA.US,D,20201214,000000,605.25,623.5,576.5,587,56392.92,0
+ATRA.US,D,20201215,000000,596.75,596.75,558,578,47774.4,0
+ATRA.US,D,20201216,000000,579.5,587.125,554.75,560,32400.08,0
+ATRA.US,D,20201217,000000,560.25,561,540.848,549.75,31118.28,0
+ATRA.US,D,20201218,000000,542.875,568,536.25,541.25,105279.8,0
+ATRA.US,D,20201221,000000,530.5,570.25,526.5,562.5,57113.04,0
+ATRA.US,D,20201222,000000,568,575.75,557,563.5,25800.92,0
+ATRA.US,D,20201223,000000,562.25,570,552.5,561.5,20295.36,0
+ATRA.US,D,20201224,000000,568.75,577.25,553.5,554.5,21916.56,0
+ATRA.US,D,20201228,000000,553,557.5,525.75,529,24787.24,0
+ATRA.US,D,20201229,000000,529.75,533,503.25,510.25,26099.8,0
+ATRA.US,D,20201230,000000,511,524.5,505,513,15012.52,0
+ATRA.US,D,20201231,000000,511,512.25,484.75,490.75,24939.04,0
+ATRA.US,D,20210104,000000,491,515.5,478.95,491,39515.52,0
+ATRA.US,D,20210105,000000,490,500.437,477.5,481.5,33358.6,0
+ATRA.US,D,20210106,000000,484.5,491.75,464.25,471.5,66518.52,0
+ATRA.US,D,20210107,000000,477,507.25,475.5,502.25,31737.44,0
+ATRA.US,D,20210108,000000,510,522.25,499,510.25,24481.96,0
+ATRA.US,D,20210111,000000,507.25,520.75,496.25,497.375,32254.88,0
+ATRA.US,D,20210112,000000,501.5,509.625,489.25,495.5,24543.6,0
+ATRA.US,D,20210113,000000,493,497.5,470.75,474.25,17706.6,0
+ATRA.US,D,20210114,000000,478.067,488.25,467.75,471.25,44309.36,0
+ATRA.US,D,20210115,000000,470.75,479.75,458.5,465.25,37222.96,0
+ATRA.US,D,20210119,000000,485.125,494.725,467.25,475.5,68970.72,0
+ATRA.US,D,20210120,000000,475.5,481.5,455.5,456.75,25651.92,0
+ATRA.US,D,20210121,000000,462.5,465.75,435,458.25,27069.96,0
+ATRA.US,D,20210122,000000,452.5,468,439.25,461,19122.16,0
+ATRA.US,D,20210125,000000,465.25,484,459.25,483,38995.12,0
+ATRA.US,D,20210126,000000,487,507.5,485.5,489,44020.04,0
+ATRA.US,D,20210127,000000,484,516.5,462,469.5,82534.44,0
+ATRA.US,D,20210128,000000,475,490.75,469.375,475,31255.6,0
+ATRA.US,D,20210129,000000,489.3,499.5,460.5,461.5,56629.32,0
+ATRA.US,D,20210201,000000,475.25,480,453.75,471.625,30055.52,0
+ATRA.US,D,20210202,000000,475.25,497.5,475.25,488,41526.52,0
+ATRA.US,D,20210203,000000,485.25,495.5,472.5,477,30346.8,0
+ATRA.US,D,20210204,000000,477.75,488.75,470.002,484.25,19192.68,0
+ATRA.US,D,20210205,000000,486.75,512.877,483.5,508,35063.16,0
+ATRA.US,D,20210208,000000,509.75,546.25,504,518,39251.84,0
+ATRA.US,D,20210209,000000,518.75,531.112,505.25,509.25,22836,0
+ATRA.US,D,20210210,000000,515,522.75,477.75,484,22181.6,0
+ATRA.US,D,20210211,000000,485.75,495,467.75,480.5,22703.36,0
+ATRA.US,D,20210212,000000,478.75,485,459.5,464.75,21256.04,0
+ATRA.US,D,20210216,000000,483.375,483.375,459.5,466,19085.44,0
+ATRA.US,D,20210217,000000,459.75,466,438.5,457.75,27895.96,0
+ATRA.US,D,20210218,000000,454.5,456.75,442.75,444.75,21625.96,0
+ATRA.US,D,20210219,000000,444.75,467.75,444.25,447,18571.44,0
+ATRA.US,D,20210222,000000,444,454.75,428.5,430.5,31120.92,0
+ATRA.US,D,20210223,000000,411.5,433,406.5,420,35806.28,0
+ATRA.US,D,20210224,000000,420.5,437,414,433.75,19842.88,0
+ATRA.US,D,20210225,000000,432.25,440.5,409.75,415.25,40171.84,0
+ATRA.US,D,20210226,000000,418,428.75,407.25,419.5,32144.08,0
+ATRA.US,D,20210301,000000,428.5,437.5,418,427.625,25451.44,0
+ATRA.US,D,20210302,000000,413.75,452.5,403,423.5,82417.16,0
+ATRA.US,D,20210303,000000,423.75,429.75,392.625,398.75,44996.64,0
+ATRA.US,D,20210304,000000,401.25,409.5,380.25,397.25,44061.28,0
+ATRA.US,D,20210305,000000,394.75,406.25,380,401.75,46522.48,0
+ATRA.US,D,20210308,000000,402.75,414.25,397.75,404.5,26810.88,0
+ATRA.US,D,20210309,000000,409.5,422.5,401.75,413.5,23695.84,0
+ATRA.US,D,20210310,000000,420,430,410,417.5,28656.36,0
+ATRA.US,D,20210311,000000,423.75,427.75,418.75,424.875,30934.64,0
+ATRA.US,D,20210312,000000,421.25,432.5,414.25,422.5,24017.04,0
+ATRA.US,D,20210315,000000,450,450,421.5,432.5,41954.96,0
+ATRA.US,D,20210316,000000,431.5,434.75,403.89,412.5,35510.6,0
+ATRA.US,D,20210317,000000,408.5,413,399.5,409.75,36048.44,0
+ATRA.US,D,20210318,000000,403.75,410.25,373.5,377.5,38292.12,0
+ATRA.US,D,20210319,000000,381.75,386.75,368,376,143123.48,0
+ATRA.US,D,20210322,000000,381.25,392.75,373.75,385.25,21136.72,0
+ATRA.US,D,20210323,000000,381.25,382.5,367.25,370,26210.36,0
+ATRA.US,D,20210324,000000,372,384.5,353.75,354.5,29145.16,0
+ATRA.US,D,20210325,000000,348.25,371.25,345.75,369.25,23024.52,0
+ATRA.US,D,20210326,000000,370.5,373.25,349.5,370,29943,0
+ATRA.US,D,20210329,000000,364.5,369.75,348.5,350,28936.48,0
+ATRA.US,D,20210330,000000,347.25,361.25,336.75,355.5,26619.72,0
+ATRA.US,D,20210331,000000,353.75,365.75,350,359,34917.24,0
+ATRA.US,D,20210401,000000,363.5,378.25,358,372.75,39242.44,0
+ATRA.US,D,20210405,000000,375.25,380.25,361.5,366.5,31470.44,0
+ATRA.US,D,20210406,000000,368.5,368.5,349.5,353.625,29298.44,0
+ATRA.US,D,20210407,000000,353.5,364.25,349.5,355,43881.88,0
+ATRA.US,D,20210408,000000,358,363.75,350.5,354.75,20707.88,0
+ATRA.US,D,20210409,000000,356.875,356.875,337,344.25,25898.52,0
+ATRA.US,D,20210412,000000,343.75,350,332.225,342.5,25901,0
+ATRA.US,D,20210413,000000,343.5,347.75,337.5,347.5,17143.04,0
+ATRA.US,D,20210414,000000,348.25,359,344.92,346.25,18383.72,0
+ATRA.US,D,20210415,000000,348,354.75,339.75,348.5,42943.4,0
+ATRA.US,D,20210416,000000,348.25,348.25,328.5,332,25293.68,0
+ATRA.US,D,20210419,000000,330,337.34,326.25,332.5,32907.24,0
+ATRA.US,D,20210420,000000,330.5,338.125,324.25,332.25,118075.04,0
+ATRA.US,D,20210421,000000,329.75,343,321,341,153701.08,0
+ATRA.US,D,20210422,000000,339.75,362.5,337.5,357.75,25214.92,0
+ATRA.US,D,20210423,000000,358.25,365.5,352.5,353.5,21520.76,0
+ATRA.US,D,20210426,000000,353.75,365.75,353.75,362.25,62597.72,0
+ATRA.US,D,20210427,000000,364.75,373.75,359,366.25,21993.84,0
+ATRA.US,D,20210428,000000,363.25,366.5,355,358.5,41023.08,0
+ATRA.US,D,20210429,000000,360.25,372.75,353.75,363.25,32690.24,0
+ATRA.US,D,20210430,000000,358,364.25,350.25,351.5,18817.12,0
+ATRA.US,D,20210503,000000,352.75,359,350.25,351.25,17355.12,0
+ATRA.US,D,20210504,000000,346.5,350.25,331.5,341.25,51646.52,0
+ATRA.US,D,20210505,000000,345.75,354.25,335.5,337.5,32334.52,0
+ATRA.US,D,20210506,000000,344.25,344.25,316.75,322.25,78626.56,0
+ATRA.US,D,20210507,000000,325.25,340.5,325,339.75,31750.8,0
+ATRA.US,D,20210510,000000,336,339.25,323,331,20972.56,0
+ATRA.US,D,20210511,000000,323.25,359.25,320,347.75,43105.2,0
+ATRA.US,D,20210512,000000,342.75,361.75,342.75,345.75,21767.24,0
+ATRA.US,D,20210513,000000,370.25,387.5,353,368,49126.44,0
+ATRA.US,D,20210514,000000,366.5,384,354.25,374.75,49884.2,0
+ATRA.US,D,20210517,000000,372,375,356,359.25,22851.04,0
+ATRA.US,D,20210518,000000,357.75,376,356.875,363.25,27087.88,0
+ATRA.US,D,20210519,000000,364,369.75,348.25,351,29487.24,0
+ATRA.US,D,20210520,000000,352.5,363.75,351,358.75,37105.96,0
+ATRA.US,D,20210521,000000,362,365.5,343.75,344.25,27531.08,0
+ATRA.US,D,20210524,000000,346,351.25,332.75,339.75,39851.92,0
+ATRA.US,D,20210525,000000,342.5,348.5,330.5,330.75,18489.64,0
+ATRA.US,D,20210526,000000,333.25,342.5,331.75,340.5,23827.52,0
+ATRA.US,D,20210527,000000,345.5,345.75,338.5,342,49182.4,0
+ATRA.US,D,20210528,000000,344.5,353,338.5,339,35760.52,0
+ATRA.US,D,20210601,000000,337.75,351,336,349.25,32328.8,0
+ATRA.US,D,20210602,000000,352.5,355.75,341.195,345.75,19748.36,0
+ATRA.US,D,20210603,000000,345.75,350,332.25,333.25,34886.32,0
+ATRA.US,D,20210604,000000,333.25,339,328.75,329.5,14105.28,0
+ATRA.US,D,20210607,000000,330,355.375,327.75,351.5,46229.68,0
+ATRA.US,D,20210608,000000,351.5,357.25,335.5,345,29875.84,0
+ATRA.US,D,20210609,000000,348.5,361.25,348,356.5,40370.8,0
+ATRA.US,D,20210610,000000,355.5,362.5,354,359.5,26790.2,0
+ATRA.US,D,20210611,000000,362.5,364.5,356.5,360,19110.6,0
+ATRA.US,D,20210614,000000,364.5,373,360.5,366.5,49998.8,0
+ATRA.US,D,20210615,000000,366.75,373.5,349.75,350,38359.08,0
+ATRA.US,D,20210616,000000,367,386,364.25,384,49713.12,0
+ATRA.US,D,20210617,000000,379.75,386.25,375.25,384,29752.8,0
+ATRA.US,D,20210618,000000,378.25,382.5,370.875,375.25,53538.48,0
+ATRA.US,D,20210621,000000,375.75,393.75,372,391.25,25582.04,0
+ATRA.US,D,20210622,000000,389,391.5,376,390.25,22864.84,0
+ATRA.US,D,20210623,000000,391.25,398.248,386.5,387.5,29784.16,0
+ATRA.US,D,20210624,000000,388.5,415.25,388.5,414.5,56215.48,0
+ATRA.US,D,20210625,000000,408,412.75,395,408.75,118440.28,0
+ATRA.US,D,20210628,000000,410,421.25,401,401,16873.92,0
+ATRA.US,D,20210629,000000,403.75,404.5,387.5,388.5,17590.44,0
+ATRA.US,D,20210630,000000,387,395,381.5,388.75,54159.6,0
+ATRA.US,D,20210701,000000,391.75,401.5,385.502,401.25,39934.48,0
+ATRA.US,D,20210702,000000,402.5,402.5,393,398,25112.68,0
+ATRA.US,D,20210706,000000,397.25,398.75,364,364,31274.56,0
+ATRA.US,D,20210707,000000,363.75,368.5,354.75,364.75,21427.04,0
+ATRA.US,D,20210708,000000,357.5,369.5,357.5,362.75,37952.68,0
+ATRA.US,D,20210709,000000,364.25,364.75,352.75,353.75,36178.68,0
+ATRA.US,D,20210712,000000,350.5,354.25,345.25,349.5,23271,0
+ATRA.US,D,20210713,000000,345.75,348.25,335.25,344.25,27838.4,0
+ATRA.US,D,20210714,000000,346.75,348.25,335.25,338.5,20894.76,0
+ATRA.US,D,20210715,000000,337.25,344,332,342,29838.28,0
+ATRA.US,D,20210716,000000,345.25,346.75,330,331.5,18256.64,0
+ATRA.US,D,20210719,000000,325,330.5,318,324,22077,0
+ATRA.US,D,20210720,000000,323,330,318.75,329,34985.12,0
+ATRA.US,D,20210721,000000,331.25,339.668,327.75,335.5,28265.92,0
+ATRA.US,D,20210722,000000,333.25,335.25,324.75,326,16494.52,0
+ATRA.US,D,20210723,000000,329.5,329.5,318,319.25,17388.64,0
+ATRA.US,D,20210726,000000,319.5,323.5,314,316.25,15068.92,0
+ATRA.US,D,20210727,000000,313.5,320.25,308,314.75,20738.64,0
+ATRA.US,D,20210728,000000,317,331.5,317,329.75,26159.68,0
+ATRA.US,D,20210729,000000,330.75,332.75,323.75,326.25,27259.56,0
+ATRA.US,D,20210730,000000,322.5,326.25,317.25,318.75,23680.64,0
+ATRA.US,D,20210802,000000,320.75,328,317.75,323,17523.16,0
+ATRA.US,D,20210803,000000,325.75,325.75,311.25,314.75,40736,0
+ATRA.US,D,20210804,000000,314,321,309,310,13900.36,0
+ATRA.US,D,20210805,000000,309.25,323,305.75,321.75,21858.8,0
+ATRA.US,D,20210806,000000,321.25,323.25,311.25,316,17099.92,0
+ATRA.US,D,20210809,000000,315.25,320,309.535,312.25,12060.84,0
+ATRA.US,D,20210810,000000,328.75,341.5,315.25,318.5,42499.96,0
+ATRA.US,D,20210811,000000,316.75,317.625,307.5,313.75,18975.76,0
+ATRA.US,D,20210812,000000,313.75,317.5,310,314,23465.28,0
+ATRA.US,D,20210813,000000,313,315.75,309.062,311.25,11595.8,0
+ATRA.US,D,20210816,000000,310.75,315.625,305.25,310.25,14371.08,0
+ATRA.US,D,20210817,000000,304.5,318.5,304.5,317.25,24178,0
+ATRA.US,D,20210818,000000,317,322.75,309,312.75,24792.48,0
+ATRA.US,D,20210819,000000,312,316.75,298.75,299.75,27832.56,0
+ATRA.US,D,20210820,000000,297,322.25,295.25,315.75,27671.64,0
+ATRA.US,D,20210823,000000,317.5,352.5,315.25,338.75,43444.36,0
+ATRA.US,D,20210824,000000,338,339.25,327,339,16926.6,0
+ATRA.US,D,20210825,000000,340.5,352,336.25,345.75,50550.32,0
+ATRA.US,D,20210826,000000,343.25,353.125,340.125,346.75,16439.24,0
+ATRA.US,D,20210827,000000,346.25,369.75,343.25,367.5,45745.52,0
+ATRA.US,D,20210830,000000,369,379.5,366,368.25,33398.68,0
+ATRA.US,D,20210831,000000,368.5,378.5,366.25,374.5,95813.6,0
+ATRA.US,D,20210901,000000,373.5,396,368.25,392.25,29407.8,0
+ATRA.US,D,20210902,000000,395,406.5,392.75,403,24231.16,0
+ATRA.US,D,20210903,000000,400,403.25,388.5,389,24049.16,0
+ATRA.US,D,20210907,000000,387,394,377,382.75,25857.84,0
+ATRA.US,D,20210908,000000,382.5,382.5,368.25,372.5,20026.88,0
+ATRA.US,D,20210909,000000,370.25,383.25,364.5,376.75,16400.64,0
+ATRA.US,D,20210910,000000,377.25,395.25,368.75,392,28770.4,0
+ATRA.US,D,20210913,000000,394.125,407.5,381.75,401.75,41657.24,0
+ATRA.US,D,20210914,000000,400.75,401.25,387.5,391.5,25210.04,0
+ATRA.US,D,20210915,000000,392,404,387.75,397.5,18091.88,0
+ATRA.US,D,20210916,000000,397,402,386.75,396.75,27035.36,0
+ATRA.US,D,20210917,000000,400.25,406.25,385.75,402,64330,0
+ATRA.US,D,20210920,000000,386.75,410,386.75,406,32964.88,0
+ATRA.US,D,20210921,000000,406.75,416.96,402.25,409.5,28471.8,0
+ATRA.US,D,20210922,000000,411,426.75,409.25,419.75,35729.48,0
+ATRA.US,D,20210923,000000,422.5,434.75,419.75,432.5,26833.24,0
+ATRA.US,D,20210924,000000,426.25,431,422.752,425,15645.68,0
+ATRA.US,D,20210927,000000,429.25,442.5,426.25,436.75,33103.28,0
+ATRA.US,D,20210928,000000,434.915,454,432,434.75,64305.84,0
+ATRA.US,D,20210929,000000,443.75,447.25,431.25,438.75,30387.8,0
+ATRA.US,D,20210930,000000,440.5,458.75,434.75,447.5,33701.96,0
+ATRA.US,D,20211001,000000,443.25,450,426,437.5,50599.24,0
+ATRA.US,D,20211004,000000,436.75,448.125,432.5,436.25,35824.84,0
+ATRA.US,D,20211005,000000,441.5,446,426.75,437,34261.68,0
+ATRA.US,D,20211006,000000,426.125,442,426.125,435.25,24342.88,0
+ATRA.US,D,20211007,000000,436.5,444.125,432.5,440.5,30278.6,0
+ATRA.US,D,20211008,000000,439.25,439.25,422.645,426.25,21915.36,0
+ATRA.US,D,20211011,000000,428.75,430.5,420.75,423.25,20364.2,0
+ATRA.US,D,20211012,000000,424.25,450.25,420.25,449.5,46263,0
+ATRA.US,D,20211013,000000,447.5,449.25,383.5,391.5,73517.4,0
+ATRA.US,D,20211014,000000,396.75,399.5,375.25,394,57685.76,0
+ATRA.US,D,20211015,000000,398.75,399.25,377.5,378,31926.32,0
+ATRA.US,D,20211018,000000,376.75,381.89,363.75,367.5,25140.92,0
+ATRA.US,D,20211019,000000,366.75,379.25,360.25,378.25,33714.44,0
+ATRA.US,D,20211020,000000,375.5,395.625,375.5,392.75,21328.16,0
+ATRA.US,D,20211021,000000,392.75,399.25,386.25,395.25,19857.96,0
+ATRA.US,D,20211022,000000,391.75,401.5,388.75,400.75,23747.68,0
+ATRA.US,D,20211025,000000,401.75,401.75,378.5,379.5,36082.4,0
+ATRA.US,D,20211026,000000,382.5,384,374,380,27936.32,0
+ATRA.US,D,20211027,000000,380,382.005,374.5,374.5,24213.28,0
+ATRA.US,D,20211028,000000,375.25,391.25,372,391,21684.92,0
+ATRA.US,D,20211029,000000,404.5,404.5,385,387,14423.96,0
+ATRA.US,D,20211101,000000,390,414.5,382,412.75,22388.68,0
+ATRA.US,D,20211102,000000,410.25,434.75,399.25,434,30213.44,0
+ATRA.US,D,20211103,000000,434.75,471,429.5,468.75,39155.96,0
+ATRA.US,D,20211104,000000,459.25,501,452,497.25,38796.8,0
+ATRA.US,D,20211105,000000,486.5,486.5,452.25,454.25,34904.8,0
+ATRA.US,D,20211108,000000,458.5,461.25,435,441,69940.16,0
+ATRA.US,D,20211109,000000,442.75,451,434.5,448.25,27049.2,0
+ATRA.US,D,20211110,000000,442.5,452.75,430.25,432.5,17129.08,0
+ATRA.US,D,20211111,000000,438.25,445,434.25,438.5,22097.32,0
+ATRA.US,D,20211112,000000,440.5,444.25,433.75,440.5,33947.72,0
+ATRA.US,D,20211115,000000,441,450,423.75,426.75,62954.8,0
+ATRA.US,D,20211116,000000,411.75,436.25,407.575,434.25,40516.2,0
+ATRA.US,D,20211117,000000,432.5,448,432.5,445,54781.48,0
+ATRA.US,D,20211118,000000,447.25,452.25,439.875,445.75,28175.76,0
+ATRA.US,D,20211119,000000,441.75,462.5,437.5,457.5,21759.96,0
+ATRA.US,D,20211122,000000,461.5,471.25,452.5,454.75,36615.92,0
+ATRA.US,D,20211123,000000,453.25,455,428,451.75,29498.8,0
+ATRA.US,D,20211124,000000,449.25,454.5,440.25,453.75,13618.44,0
+ATRA.US,D,20211126,000000,445.25,451.76,425.75,439.25,16572.96,0
+ATRA.US,D,20211129,000000,439.25,458.71,437.25,444.75,30599.28,0
+ATRA.US,D,20211130,000000,441.25,449.498,430.75,447.25,18989.8,0
+ATRA.US,D,20211201,000000,451.25,465.25,433.75,434,36082.88,0
+ATRA.US,D,20211202,000000,425.625,453,425.625,450.25,19478.28,0
+ATRA.US,D,20211203,000000,454.75,456.5,420.75,427.25,24816.16,0
+ATRA.US,D,20211206,000000,425,435.75,409,424.5,27862.64,0
+ATRA.US,D,20211207,000000,425,457.75,425,447.25,28500.36,0
+ATRA.US,D,20211208,000000,449.75,450.625,435.25,438,31032.36,0
+ATRA.US,D,20211209,000000,433.25,437.747,403.25,407.75,37210.96,0
+ATRA.US,D,20211210,000000,412.5,423.125,393.5,399.5,29995.88,0
+ATRA.US,D,20211213,000000,401,404.875,381.5,391.5,24995.2,0
+ATRA.US,D,20211214,000000,385,401.25,379.75,392.75,37413.64,0
+ATRA.US,D,20211215,000000,391.5,403.75,377.25,400.75,35940.44,0
+ATRA.US,D,20211216,000000,404.5,411.75,379,381.75,25708.64,0
+ATRA.US,D,20211217,000000,379.5,390.5,369.25,378.75,88945.72,0
+ATRA.US,D,20211220,000000,378.75,393.25,367.25,392.25,74438.6,0
+ATRA.US,D,20211221,000000,393,397.75,378,389,39366.32,0
+ATRA.US,D,20211222,000000,390.5,410.25,382,408.75,55278.6,0
+ATRA.US,D,20211223,000000,408.5,437.5,408.5,432.75,27195.56,0
+ATRA.US,D,20211227,000000,430.25,430.75,422.75,428.25,24500.44,0
+ATRA.US,D,20211228,000000,428.5,443.75,428.5,431,26730.84,0
+ATRA.US,D,20211229,000000,436.75,436.75,422.238,426,10912.16,0
+ATRA.US,D,20211230,000000,433.5,434.75,402,403,19812.72,0
+ATRA.US,D,20211231,000000,407.5,413.75,392,394,12987.28,0
+ATRA.US,D,20220103,000000,400.25,423.25,392,422.25,33182,0
+ATRA.US,D,20220104,000000,419,422.75,400.5,406.75,22899.32,0
+ATRA.US,D,20220105,000000,399,414.75,388.5,389.5,56148.48,0
+ATRA.US,D,20220106,000000,388.5,403.75,384.5,399.5,35079.56,0
+ATRA.US,D,20220107,000000,399.75,411,387.5,392.75,41211.32,0
+ATRA.US,D,20220110,000000,382.25,400.375,377,397,35093.56,0
+ATRA.US,D,20220111,000000,394,402,383.5,386,27493.4,0
+ATRA.US,D,20220112,000000,386.5,389.26,358.25,359.75,20872.44,0
+ATRA.US,D,20220113,000000,361,369,348.25,355.75,23932.4,0
+ATRA.US,D,20220114,000000,360,405.75,359.5,401.75,72462.96,0
+ATRA.US,D,20220118,000000,395.5,399.75,370.75,372.75,46166.8,0
+ATRA.US,D,20220119,000000,379.25,400.5,372.75,380.5,35254.16,0
+ATRA.US,D,20220120,000000,387,392.5,355.5,357.75,33321.28,0
+ATRA.US,D,20220121,000000,359.25,367.75,349.5,349.75,41257.88,0
+ATRA.US,D,20220124,000000,349.75,369.5,327.5,366.5,72163.28,0
+ATRA.US,D,20220125,000000,362,385.5,358.75,377.5,35333.92,0
+ATRA.US,D,20220126,000000,386.5,402.75,377.5,381.25,37601.36,0
+ATRA.US,D,20220127,000000,400,408.75,354.25,356.5,35036.2,0
+ATRA.US,D,20220128,000000,354,371.75,348.5,371.5,45604.68,0
+ATRA.US,D,20220131,000000,365.25,384.75,365.25,384,26364.8,0
+ATRA.US,D,20220201,000000,384,396.25,375.25,386.75,50101.68,0
+ATRA.US,D,20220202,000000,385.75,392.375,362,368.75,32966.84,0
+ATRA.US,D,20220203,000000,365.5,373.5,361.75,368.75,33044.08,0
+ATRA.US,D,20220204,000000,365,373.875,356.5,365.25,19094.6,0
+ATRA.US,D,20220207,000000,361.5,382.75,361.5,380,18618.4,0
+ATRA.US,D,20220208,000000,377.75,383.75,370,380.5,12679.32,0
+ATRA.US,D,20220209,000000,376.75,398.25,376.75,393.25,29055.6,0
+ATRA.US,D,20220210,000000,383.25,401.75,367.25,375.25,29797.84,0
+ATRA.US,D,20220211,000000,376.25,382,362,364,22158,0
+ATRA.US,D,20220214,000000,368,368,352,356,30008.72,0
+ATRA.US,D,20220215,000000,359.25,377.225,359.25,374.25,20365.16,0
+ATRA.US,D,20220216,000000,374.25,374.25,358,368.5,13603.56,0
+ATRA.US,D,20220217,000000,365,366.5,338.75,342,25954,0
+ATRA.US,D,20220218,000000,294,328.75,287.5,328,74522.92,0
+ATRA.US,D,20220222,000000,320.5,340.25,320.5,330.5,19315.92,0
+ATRA.US,D,20220223,000000,335,335,318,319,27237.16,0
+ATRA.US,D,20220224,000000,302.5,332,296,330.5,42570.32,0
+ATRA.US,D,20220225,000000,334.25,334.25,319.75,329.75,17904.16,0
+ATRA.US,D,20220228,000000,327.75,332.375,315.75,321.25,53773.28,0
+ATRA.US,D,20220301,000000,302.5,320.75,248.25,255.25,92639.24,0
+ATRA.US,D,20220302,000000,252.75,261.875,238,245,56816,0
+ATRA.US,D,20220303,000000,248,252.25,229,235.25,75664.08,0
+ATRA.US,D,20220304,000000,236.25,237.5,215.75,221.25,43011.88,0
+ATRA.US,D,20220307,000000,225,227.75,213.5,214.75,28985.24,0
+ATRA.US,D,20220308,000000,213.5,227.25,206,225,83703.24,0
+ATRA.US,D,20220309,000000,231.5,242.25,229.75,232.5,56233.36,0
+ATRA.US,D,20220310,000000,229.75,232,221.75,231.5,43105.2,0
+ATRA.US,D,20220311,000000,232.25,240.25,225,225.5,25305.84,0
+ATRA.US,D,20220314,000000,222,233,207,211,52849.8,0
+ATRA.US,D,20220315,000000,211.75,218.5,209.75,212.75,37671.44,0
+ATRA.US,D,20220316,000000,217.5,231.75,214.525,231,29533.12,0
+ATRA.US,D,20220317,000000,228.75,239.5,226.75,238.75,29856.88,0
+ATRA.US,D,20220318,000000,235,249.75,233.75,244.75,109123.92,0
+ATRA.US,D,20220321,000000,244.5,246,232.25,235.25,47903.68,0
+ATRA.US,D,20220322,000000,237.5,247.5,234.25,245.5,52371.16,0
+ATRA.US,D,20220323,000000,239.5,244,230.75,232.5,32493.08,0
+ATRA.US,D,20220324,000000,236.5,241.25,232,240.5,28848,0
+ATRA.US,D,20220325,000000,239.25,239.75,233.5,235,30876.12,0
+ATRA.US,D,20220328,000000,236.25,241,230,234,30253.88,0
+ATRA.US,D,20220329,000000,238.25,246,236.5,243,70708.12,0
+ATRA.US,D,20220330,000000,237.5,245,226.75,229.5,26437.24,0
+ATRA.US,D,20220331,000000,232.25,238.75,229.5,232.25,35879.16,0
+ATRA.US,D,20220401,000000,234.75,241,228.75,237.5,95828.88,0
+ATRA.US,D,20220404,000000,238.5,250.25,236.625,246,43697.56,0
+ATRA.US,D,20220405,000000,243.75,249,231.25,232.25,50731.84,0
+ATRA.US,D,20220406,000000,229,238.75,229,235.25,24381.36,0
+ATRA.US,D,20220407,000000,233.25,236.5,222,226.75,27069.16,0
+ATRA.US,D,20220408,000000,227.5,229.25,218.25,219,21953.2,0
+ATRA.US,D,20220411,000000,220.5,220.5,207.75,208.5,30308.04,0
+ATRA.US,D,20220412,000000,211,217,204.5,205.25,23036.88,0
+ATRA.US,D,20220413,000000,209,212.5,205,210.25,32979.04,0
+ATRA.US,D,20220414,000000,209.5,209.5,191.25,200.25,52724.36,0
+ATRA.US,D,20220418,000000,202.5,202.5,188.75,193.25,53385.28,0
+ATRA.US,D,20220419,000000,194.25,203.75,191.25,197.25,23947.64,0
+ATRA.US,D,20220420,000000,198.25,198.25,192.25,193.5,15231.36,0
+ATRA.US,D,20220421,000000,196.75,198.5,182.75,184.75,33110.28,0
+ATRA.US,D,20220422,000000,184.75,187,178.5,181.5,41972.28,0
+ATRA.US,D,20220425,000000,180.5,184.25,176,182.25,28864.76,0
+ATRA.US,D,20220426,000000,181.25,183.5,166.75,168,35201.56,0
+ATRA.US,D,20220427,000000,167,171,164.75,165.25,25377.56,0
+ATRA.US,D,20220428,000000,169.5,172,158.25,168,29412.28,0
+ATRA.US,D,20220429,000000,166.75,170.062,157.75,159,44226.08,0
+ATRA.US,D,20220502,000000,160.25,173.75,159.75,173.5,46399.04,0
+ATRA.US,D,20220503,000000,169.75,177.5,168.5,176,21408.12,0
+ATRA.US,D,20220504,000000,176,183,166,182.75,38443.12,0
+ATRA.US,D,20220505,000000,180.25,182.25,167,170.5,43933.72,0
+ATRA.US,D,20220506,000000,162.5,178.5,160,173,47718.88,0
+ATRA.US,D,20220509,000000,168,173.25,138.752,143,55555.12,0
+ATRA.US,D,20220510,000000,149.5,163.5,135.625,142.25,69863.52,0
+ATRA.US,D,20220511,000000,140.75,144,124.75,125,50019.8,0
+ATRA.US,D,20220512,000000,121.75,136.75,121,130.5,63229.68,0
+ATRA.US,D,20220513,000000,134.5,141.75,131,137,51349.52,0
+ATRA.US,D,20220516,000000,136.75,136.75,130,132.5,35359.8,0
+ATRA.US,D,20220517,000000,137.25,141,134.25,139.75,51955.32,0
+ATRA.US,D,20220518,000000,134,135.75,124.125,128.25,55837.28,0
+ATRA.US,D,20220519,000000,128.75,133.75,125.002,129,52186.44,0
+ATRA.US,D,20220520,000000,128.75,132.25,117.5,129,59229.6,0
+ATRA.US,D,20220523,000000,131.25,133.25,121,124.5,59730.8,0
+ATRA.US,D,20220524,000000,121.25,124,115.25,117.25,51430.4,0
+ATRA.US,D,20220525,000000,117.5,124.75,116.125,121,34909.04,0
+ATRA.US,D,20220526,000000,121,127.25,121,121.75,33977.12,0
+ATRA.US,D,20220527,000000,122.25,130.625,119.75,130.25,37628.32,0
+ATRA.US,D,20220531,000000,129,131,125,130,47786.76,0
+ATRA.US,D,20220601,000000,131.5,133.25,116.375,120.75,47814.68,0
+ATRA.US,D,20220602,000000,119.25,121.5,116.5,120.75,39516.88,0
+ATRA.US,D,20220603,000000,120,129,119.25,128.5,56438.4,0
+ATRA.US,D,20220606,000000,131.25,142,128,129.75,38048.12,0
+ATRA.US,D,20220607,000000,127.25,142.5,126.25,141.75,50459.76,0
+ATRA.US,D,20220608,000000,140.75,151.5,140,147,32511.2,0
+ATRA.US,D,20220609,000000,145,146.25,141.375,141.75,45515.12,0
+ATRA.US,D,20220610,000000,138.25,138.25,125.75,130.5,33151.72,0
+ATRA.US,D,20220613,000000,127,128.375,123,126.75,40179.52,0
+ATRA.US,D,20220614,000000,129.5,131.375,126.25,129,37110.64,0
+ATRA.US,D,20220615,000000,130.25,140.75,128.875,138.75,43453.68,0
+ATRA.US,D,20220616,000000,133,135.25,122.75,126.25,45832.48,0
+ATRA.US,D,20220617,000000,128,151.7,128,146.75,118840.56,0
+ATRA.US,D,20220621,000000,148.25,166.25,146.75,161.5,80875.04,0
+ATRA.US,D,20220622,000000,156.5,176.5,154.375,170,42534.08,0
+ATRA.US,D,20220623,000000,171.25,183.75,171.25,183.75,58866.08,0
+ATRA.US,D,20220624,000000,185,192,177.25,182.75,94405.64,0
+ATRA.US,D,20220627,000000,180,181.75,174,175.75,28715.44,0
+ATRA.US,D,20220628,000000,177.75,178.75,162.75,163.75,30746.56,0
+ATRA.US,D,20220629,000000,163.5,190.75,162.5,189.5,69893.48,0
+ATRA.US,D,20220630,000000,185.5,196.375,180.25,194.75,74828.92,0
+ATRA.US,D,20220701,000000,194.75,209.5,193.125,207.5,52976.08,0
+ATRA.US,D,20220705,000000,202,221.125,200.75,218.25,51823.16,0
+ATRA.US,D,20220706,000000,218.75,233.5,216.5,217.5,48236.56,0
+ATRA.US,D,20220707,000000,219,228.25,214.25,217.25,58663.24,0
+ATRA.US,D,20220708,000000,210.75,219.125,207.31,212.5,35227.4,0
+ATRA.US,D,20220711,000000,208.5,219.75,184.5,185,38049.52,0
+ATRA.US,D,20220712,000000,185,221.25,179.5,216.5,128893.04,0
+ATRA.US,D,20220713,000000,103.75,103.75,85.25,97.25,626505.6,0
+ATRA.US,D,20220714,000000,101.5,104,93.5,98.75,181696.48,0
+ATRA.US,D,20220715,000000,99,99,93.5,96.25,107153.6,0
+ATRA.US,D,20220718,000000,97,101,93.5,93.75,96142,0
+ATRA.US,D,20220719,000000,95,98,89.75,91,287214.04,0
+ATRA.US,D,20220720,000000,86.25,95,86,93.25,265392.04,0
+ATRA.US,D,20220721,000000,92.75,94.25,89.25,89.5,84725.76,0
+ATRA.US,D,20220722,000000,89.75,90.5,80,80.5,123514.08,0
+ATRA.US,D,20220725,000000,80.5,81.75,78.75,79.25,95199.36,0
+ATRA.US,D,20220726,000000,78.75,83.75,75.75,78.75,163874.04,0
+ATRA.US,D,20220727,000000,80.25,82.5,77.75,81.75,75888.08,0
+ATRA.US,D,20220728,000000,81,81.25,76.75,79.5,74226.92,0
+ATRA.US,D,20220729,000000,78.75,79.5,74.5,75.75,65057.32,0
+ATRA.US,D,20220801,000000,75.25,76.5,70.75,71.25,111115,0
+ATRA.US,D,20220802,000000,71.25,76.5,71.25,74.25,82867.72,0
+ATRA.US,D,20220803,000000,75.5,85.75,75.5,79.25,88526.04,0
+ATRA.US,D,20220804,000000,80.75,84.875,80,84.5,67396.6,0
+ATRA.US,D,20220805,000000,82.5,86.375,79.25,86,89141,0
+ATRA.US,D,20220808,000000,89.5,93.5,88,90.75,75442.84,0
+ATRA.US,D,20220809,000000,96.25,123,92.25,117.25,582625.72,0
+ATRA.US,D,20220810,000000,119.25,125.5,111.5,123.75,191718.2,0
+ATRA.US,D,20220811,000000,123,129,114.75,116.25,103719.96,0
+ATRA.US,D,20220812,000000,117.5,146.75,116.75,146,249924.16,0
+ATRA.US,D,20220815,000000,146.75,148.5,131.25,133.5,119492.72,0
+ATRA.US,D,20220816,000000,132.75,133.57,120.75,123.5,85524.44,0
+ATRA.US,D,20220817,000000,121.5,125.5,116,118,56177.28,0
+ATRA.US,D,20220818,000000,118,119,112.75,118.5,45448.48,0
+ATRA.US,D,20220819,000000,114.75,117.5,110,111.25,48942.36,0
+ATRA.US,D,20220822,000000,110.75,112.75,104,104.5,94478.16,0
+ATRA.US,D,20220823,000000,106,109,101.75,105.75,68261.56,0
+ATRA.US,D,20220824,000000,105.25,115.5,103,115,96405.36,0
+ATRA.US,D,20220825,000000,115.75,118.25,112.048,114,52394.12,0
+ATRA.US,D,20220826,000000,114,114.25,100.25,100.75,63588.48,0
+ATRA.US,D,20220829,000000,99,103,96.5175,100.75,62892.2,0
+ATRA.US,D,20220830,000000,101.75,104,97.75,99,58334,0
+ATRA.US,D,20220831,000000,100.25,103,99.5,100.25,55409.68,0
+ATRA.US,D,20220901,000000,100.25,109.5,97.5,108.75,83260.8,0
+ATRA.US,D,20220902,000000,110.5,113.875,106.125,107.25,66530.12,0
+ATRA.US,D,20220906,000000,107.25,107.747,102.625,105.75,56021.64,0
+ATRA.US,D,20220907,000000,106,114,104.75,113.75,87662,0
+ATRA.US,D,20220908,000000,112.25,119.5,110.5,118.75,58110.96,0
+ATRA.US,D,20220909,000000,120,123.625,117.75,120.5,45656.2,0
+ATRA.US,D,20220912,000000,121.25,125.5,119,122.75,102276.24,0
+ATRA.US,D,20220913,000000,119,121.75,113.125,114.25,66845.88,0
+ATRA.US,D,20220914,000000,114.25,118.5,112.375,117.5,84054.6,0
+ATRA.US,D,20220915,000000,116.75,120.5,114.125,117.5,80121.36,0
+ATRA.US,D,20220916,000000,115.5,115.5,97.5,101,233125.08,0
+ATRA.US,D,20220919,000000,99.5,99.875,90.75,95.25,78300.28,0
+ATRA.US,D,20220920,000000,95.75,98.7475,93.5,95,51802.88,0
+ATRA.US,D,20220921,000000,97.5,97.5,89.5,89.75,47529.48,0
+ATRA.US,D,20220922,000000,89.75,89.75,84.625,85.25,57499.56,0
+ATRA.US,D,20220923,000000,84.5,85.125,80.75,82.75,70312.96,0
+ATRA.US,D,20220926,000000,83.5,87.75,83.5,84.75,96222.44,0
+ATRA.US,D,20220927,000000,86.25,87.25,81,83.25,63504.28,0
+ATRA.US,D,20220928,000000,85.5,98,85.5,96,92190.12,0
+ATRA.US,D,20220929,000000,98.5,98.5,89.7975,90.75,72525.28,0
+ATRA.US,D,20220930,000000,89,99.25,89,94.5,55392.6,0
+ATRA.US,D,20221003,000000,98,99,91.125,96.25,56260.52,0
+ATRA.US,D,20221004,000000,98.25,105.75,98.125,105.5,57027.68,0
+ATRA.US,D,20221005,000000,102.25,105.125,98.625,102.75,48193.52,0
+ATRA.US,D,20221006,000000,102.25,105.75,100.75,104.5,37879.8,0
+ATRA.US,D,20221007,000000,101.25,101.5,94.75,95.5,53016.08,0
+ATRA.US,D,20221010,000000,95,98.5,90.25,95,57610.08,0
+ATRA.US,D,20221011,000000,94.5,104.5,93,101,56214.36,0
+ATRA.US,D,20221012,000000,101,102.75,90.875,98.5,53772.64,0
+ATRA.US,D,20221013,000000,92.5,99.75,88.5,99.75,42379.28,0
+ATRA.US,D,20221014,000000,103.5,103.985,92.25,93.25,31405.88,0
+ATRA.US,D,20221017,000000,95.25,100.875,93.75,99.75,40822.48,0
+ATRA.US,D,20221018,000000,101.25,105.25,99.625,103.5,31274.96,0
+ATRA.US,D,20221019,000000,104,104,89.75,91.25,54770.92,0
+ATRA.US,D,20221020,000000,90.75,98.625,90.065,94,41502.88,0
+ATRA.US,D,20221021,000000,94.5,106.125,91.625,105.75,69629.92,0
+ATRA.US,D,20221024,000000,106.25,111.25,99.75,110,64580.56,0
+ATRA.US,D,20221025,000000,111,119.75,109.75,117.25,54251.76,0
+ATRA.US,D,20221026,000000,117,123.75,112.75,118.25,56782.36,0
+ATRA.US,D,20221027,000000,120.75,121.75,112.625,114,39519.04,0
+ATRA.US,D,20221028,000000,115.25,121.5,110.5,120.75,47976.96,0
+ATRA.US,D,20221031,000000,119.75,120.75,114.005,116.5,46242.96,0
+ATRA.US,D,20221101,000000,119.5,125.25,117,120.75,40400.2,0
+ATRA.US,D,20221102,000000,120.5,124.25,116,116.75,50359.28,0
+ATRA.US,D,20221103,000000,113.75,120.25,112.5,116.25,28999.4,0
+ATRA.US,D,20221104,000000,120,121.625,113.5,118.75,54049.72,0
+ATRA.US,D,20221107,000000,120,124.5,116.25,118.25,40199.48,0
+ATRA.US,D,20221108,000000,119.75,130,117.5,122.5,45299.68,0
+ATRA.US,D,20221109,000000,115,116.75,97,97,57526.76,0
+ATRA.US,D,20221110,000000,99.5,122.5,99,120.25,106238.48,0
+ATRA.US,D,20221111,000000,119.25,133.75,118.75,128.25,67423.72,0
+ATRA.US,D,20221114,000000,126.75,138.25,126.25,129.5,160565.92,0
+ATRA.US,D,20221115,000000,135.5,140.25,122.5,125.25,52999.64,0
+ATRA.US,D,20221116,000000,123.25,125.502,112.6,114.25,81299.76,0
+ATRA.US,D,20221117,000000,112,117.125,106.75,107.75,70032.96,0
+ATRA.US,D,20221118,000000,110,111.288,104.5,106.75,37880.84,0
+ATRA.US,D,20221121,000000,105.5,106.367,101,103.25,27827.32,0
+ATRA.US,D,20221122,000000,104,105.5,100.75,105.25,27613.24,0
+ATRA.US,D,20221123,000000,105.5,111.75,104,104.25,34680.2,0
+ATRA.US,D,20221125,000000,106,106,103,104.5,8203.84,0
+ATRA.US,D,20221128,000000,104.25,106.75,100.875,102.25,30113.92,0
+ATRA.US,D,20221129,000000,102,104.5,100,104.25,21520.56,0
+ATRA.US,D,20221130,000000,105.25,113.5,102,113.25,74058.92,0
+ATRA.US,D,20221201,000000,113.75,115.75,108,110,45529.12,0
+ATRA.US,D,20221202,000000,108,120.375,106.5,119,30041.52,0
+ATRA.US,D,20221205,000000,118.75,122,114.125,116.25,42972.36,0
+ATRA.US,D,20221206,000000,116.25,116.75,108.875,112,59560.8,0
+ATRA.US,D,20221207,000000,111,124,109.75,116.5,55097.08,0
+ATRA.US,D,20221208,000000,119,119.125,110.5,118.5,39318.44,0
+ATRA.US,D,20221209,000000,118,119.75,110.75,111.25,52866.12,0
+ATRA.US,D,20221212,000000,110.5,112.125,105.5,108,68409.76,0
+ATRA.US,D,20221213,000000,112.25,112.25,99,102.5,79938.76,0
+ATRA.US,D,20221214,000000,102,104.125,95.75,97,52344.56,0
+ATRA.US,D,20221215,000000,95.25,98.25,85.5,86.5,89385.36,0
+ATRA.US,D,20221216,000000,87.75,90.5,81.75,88,177613.92,0
+ATRA.US,D,20221219,000000,89.5,94.375,84.9875,85.5,138303.36,0
+ATRA.US,D,20221220,000000,85.5,89,84.75,87.5,71869.36,0
+ATRA.US,D,20221221,000000,91.5,91.75,82,82.75,63087.88,0
+ATRA.US,D,20221222,000000,81,81.75,74.25,80.25,92240.8,0
+ATRA.US,D,20221223,000000,79.5,80.5,73.375,74.75,67241.2,0
+ATRA.US,D,20221227,000000,76.25,76.5,70.75,71.25,65512.2,0
+ATRA.US,D,20221228,000000,71.75,76.625,71.25,74.75,71755.96,0
+ATRA.US,D,20221229,000000,77.25,82,73.985,78.5,70171.72,0
+ATRA.US,D,20221230,000000,77.75,82,76.5,82,62577.84,0
+ATRA.US,D,20230103,000000,82.75,85.75,81.25,82,41722.32,0
+ATRA.US,D,20230104,000000,82.25,84.25,80.5,83.75,51199.8,0
+ATRA.US,D,20230105,000000,85.25,89.125,83.9975,89,61872.6,0
+ATRA.US,D,20230106,000000,89.75,90.25,85,87.5,47935.4,0
+ATRA.US,D,20230109,000000,89,90.625,86.5,87.75,41502.76,0
+ATRA.US,D,20230110,000000,88,92.875,87,90.5,37730.84,0
+ATRA.US,D,20230111,000000,90.5,92.465,87.875,91.5,39551.52,0
+ATRA.US,D,20230112,000000,91.75,96.75,90,96.5,48563.08,0
+ATRA.US,D,20230113,000000,93.75,101.5,93.75,97.25,45626.84,0
+ATRA.US,D,20230117,000000,99.75,99.75,93.625,94.5,58109.4,0
+ATRA.US,D,20230118,000000,95.5,98.875,91.5,91.75,39681.72,0
+ATRA.US,D,20230119,000000,90,91,87.625,88.75,31361.68,0
+ATRA.US,D,20230120,000000,90.5,98,89.25,97.25,45599.56,0
+ATRA.US,D,20230123,000000,97.5,104.5,95,104,47601.92,0
+ATRA.US,D,20230124,000000,104,119.625,102.625,118,67424.88,0
+ATRA.US,D,20230125,000000,116.875,121.375,112.625,120.5,35196.08,0
+ATRA.US,D,20230126,000000,121.5,124.875,118.095,123.5,35714.44,0
+ATRA.US,D,20230127,000000,123.5,132.5,123.25,131.75,31439.72,0
+ATRA.US,D,20230130,000000,130,130.625,119.5,122.25,35746.92,0
+ATRA.US,D,20230131,000000,123.25,127.75,123.25,126.75,35824.08,0
+ATRA.US,D,20230201,000000,127,130.25,122.75,128.25,32019.44,0
+ATRA.US,D,20230202,000000,131,138.595,129.875,136.5,36558.68,0
+ATRA.US,D,20230203,000000,131.75,134.5,129.125,129.25,31322.76,0
+ATRA.US,D,20230206,000000,128.5,141,127.625,135,37172.76,0
+ATRA.US,D,20230207,000000,136.5,138.625,133.375,136.5,39863.6,0
+ATRA.US,D,20230208,000000,136.5,137.718,124.375,126,43812.68,0
+ATRA.US,D,20230209,000000,119.25,131,115,119.25,55102.52,0
+ATRA.US,D,20230210,000000,115.5,115.5,101.5,106.5,65344.36,0
+ATRA.US,D,20230213,000000,105.75,111,104,111,26981.84,0
+ATRA.US,D,20230214,000000,109.75,116.75,107.5,116,27991.52,0
+ATRA.US,D,20230215,000000,114.25,117,108.75,113.25,33868.84,0
+ATRA.US,D,20230216,000000,111.25,112.152,107.75,108.5,32840.28,0
+ATRA.US,D,20230217,000000,109.25,113.875,105.75,113,24238.16,0
+ATRA.US,D,20230221,000000,109.5,110.5,101,101.75,38277.44,0
+ATRA.US,D,20230222,000000,102.25,106.75,102.25,105.75,26987.96,0
+ATRA.US,D,20230223,000000,106.25,107.625,104.25,106.75,20992.6,0
+ATRA.US,D,20230224,000000,104.75,104.75,100.625,101.5,28587.28,0
+ATRA.US,D,20230227,000000,103.25,103.75,100,102,36055.92,0
+ATRA.US,D,20230228,000000,102.25,105.125,101,101.25,21929.12,0
+ATRA.US,D,20230301,000000,101,101.625,95.25,97.75,35240.24,0
+ATRA.US,D,20230302,000000,95,95,89.25,89.5,39597.2,0
+ATRA.US,D,20230303,000000,92.5,92.5,87.625,90.25,47322.96,0
+ATRA.US,D,20230306,000000,90.25,90.25,84,85.75,57547.36,0
+ATRA.US,D,20230307,000000,85.5,87.25,81.75,81.75,44435.8,0
+ATRA.US,D,20230308,000000,81.75,85.75,80.125,82,44124.72,0
+ATRA.US,D,20230309,000000,82.75,85.75,76.75,78,60507.64,0
+ATRA.US,D,20230310,000000,78,78.75,66.5,70.75,85466.96,0
+ATRA.US,D,20230313,000000,70.25,78,68.7525,78,115448.12,0
+ATRA.US,D,20230314,000000,78,81,75.375,79.5,60904.88,0
+ATRA.US,D,20230315,000000,76.5,79,73.5,77,54042.56,0
+ATRA.US,D,20230316,000000,76.25,79,73.5,77.25,44328.56,0
+ATRA.US,D,20230317,000000,76.5,77,73,75.5,143418,0
+ATRA.US,D,20230320,000000,75.5,75.5,70.375,74.5,52682.28,0
+ATRA.US,D,20230321,000000,75.5,79.25,75,75.5,81056.88,0
+ATRA.US,D,20230322,000000,75.25,75.375,71,71.75,112803.2,0
+ATRA.US,D,20230323,000000,73,74.25,69.25,71.5,44903.92,0
+ATRA.US,D,20230324,000000,69.75,72.375,69,71.75,68176.76,0
+ATRA.US,D,20230327,000000,72.25,75.75,71,74.25,36337,0
+ATRA.US,D,20230328,000000,74,75,71.25,71.5,37437.28,0
+ATRA.US,D,20230329,000000,74,74.9975,71.5,74.5,32456.08,0
+ATRA.US,D,20230330,000000,74.5,76,68.875,70,37471.76,0
+ATRA.US,D,20230331,000000,71.25,73.25,70.25,72.5,34168.88,0
+ATRA.US,D,20230403,000000,71.5,74.75,71.125,73.5,32383.56,0
+ATRA.US,D,20230404,000000,74.25,74.25,69.75,71.25,70516.52,0
+ATRA.US,D,20230405,000000,70.75,71.5,68.25,69.5,38313.92,0
+ATRA.US,D,20230406,000000,70.25,70.5,67.75,69.25,36835.64,0
+ATRA.US,D,20230410,000000,68.75,69,65.625,68.25,44530.24,0
+ATRA.US,D,20230411,000000,68.5,69.4375,64.75,64.75,39408.04,0
+ATRA.US,D,20230412,000000,65.25,65.4625,58,59,71072.12,0
+ATRA.US,D,20230413,000000,59.25,68.25,58.5,67.75,52356.76,0
+ATRA.US,D,20230414,000000,65.25,68.875,64.5,67.25,43632.64,0
+ATRA.US,D,20230417,000000,67.5,76,66.75,75.75,53385.44,0
+ATRA.US,D,20230418,000000,76.5,77,73,74,52393.88,0
+ATRA.US,D,20230419,000000,72.5,76.25,71.25,74.5,76092.84,0
+ATRA.US,D,20230420,000000,73.5,73.75,69.875,71,72478.96,0
+ATRA.US,D,20230421,000000,71,76.5,70.75,76,42240.36,0
+ATRA.US,D,20230424,000000,75,75.25,71.5,73.5,48547.96,0
+ATRA.US,D,20230425,000000,72.5,74.75,71.25,71.5,42027.04,0
+ATRA.US,D,20230426,000000,71.75,72.375,66.875,68.25,30285.8,0
+ATRA.US,D,20230427,000000,69,69,64,64.5,48921.4,0
+ATRA.US,D,20230428,000000,64.25,70.625,61.5,67.75,48215.68,0
+ATRA.US,D,20230501,000000,67.5,71.5,66.25,70.25,37978.68,0
+ATRA.US,D,20230502,000000,70.25,70.25,60.75,64.5,99425.8,0
+ATRA.US,D,20230503,000000,64.75,68.875,63.875,67.5,62852.76,0
+ATRA.US,D,20230504,000000,66.75,69.5,63.625,68.75,74423.08,0
+ATRA.US,D,20230505,000000,69.5,74.125,68.75,72.75,38817.96,0
+ATRA.US,D,20230508,000000,72.75,75.375,71.5,74.25,28976.56,0
+ATRA.US,D,20230509,000000,71.5,72.5,54.75,61,130911.56,0
+ATRA.US,D,20230510,000000,61.75,61.875,55.25,60.75,82526.68,0
+ATRA.US,D,20230511,000000,59.75,61.2325,56.75,57.5,70619.96,0
+ATRA.US,D,20230512,000000,58.25,58.75,52.5,53.5,98883.88,0
+ATRA.US,D,20230515,000000,53.5,57.75,53.5,55,79248,0
+ATRA.US,D,20230516,000000,53,54,48.75,52,68215.64,0
+ATRA.US,D,20230517,000000,51.75,51.75,49.25,51.5,72932.24,0
+ATRA.US,D,20230518,000000,51.25,53.375,48.5,51,79678.36,0
+ATRA.US,D,20230519,000000,52,55,51.555,52.75,58146.76,0
+ATRA.US,D,20230522,000000,53,54.75,51.25,52.5,64512.68,0
+ATRA.US,D,20230523,000000,52,57.125,52,52,54960.92,0
+ATRA.US,D,20230524,000000,52,52,46.5,48,86868.64,0
+ATRA.US,D,20230525,000000,48,48.5,45.875,48,52303.4,0
+ATRA.US,D,20230526,000000,47.25,48.25,43.75,44.25,75040.52,0
+ATRA.US,D,20230530,000000,44,46.75,40.375,40.5,63631.96,0
+ATRA.US,D,20230531,000000,40.25,42.75,36.25,38.25,191009.88,0
+ATRA.US,D,20230601,000000,38.75,39,36.5,37.5,54370.76,0
+ATRA.US,D,20230602,000000,37.5,39.125,36.5,38.5,88478.6,0
+ATRA.US,D,20230605,000000,38.5,39.625,37.125,39,66232.72,0
+ATRA.US,D,20230606,000000,39.75,42.875,36.75,41,87506.36,0
+ATRA.US,D,20230607,000000,42.25,42.5,38.25,41.25,86530.2,0
+ATRA.US,D,20230608,000000,41,48,41,47,119937.88,0
+ATRA.US,D,20230609,000000,47.25,51.25,46.5,49.5,87683.92,0
+ATRA.US,D,20230612,000000,50.25,52.4975,46.75,47.75,88788.92,0
+ATRA.US,D,20230613,000000,48.75,54.75,48.625,53.5,116105.48,0
+ATRA.US,D,20230614,000000,54.75,57,51.5,52.25,125899.84,0
+ATRA.US,D,20230615,000000,52.25,54.75,49,53.5,95620.48,0
+ATRA.US,D,20230616,000000,54.25,54.75,48.125,50.25,613763.76,0
+ATRA.US,D,20230620,000000,50.25,50.25,44,47.75,80056.48,0
+ATRA.US,D,20230621,000000,47,49.5,46.5,47.5,37754.76,0
+ATRA.US,D,20230622,000000,47.5,47.875,42.75,43.5,47748.92,0
+ATRA.US,D,20230623,000000,43.5,45.25,41.25,44,98317.88,0
+ATRA.US,D,20230626,000000,41.7475,43.5,40.5,42,51571.92,0
+ATRA.US,D,20230627,000000,41.5,43.75,39.75,42.75,70624.44,0
+ATRA.US,D,20230628,000000,42.25,43.75,40.75,42.75,66863.36,0
+ATRA.US,D,20230629,000000,42.25,43,40.5,40.75,53421.96,0
+ATRA.US,D,20230630,000000,41.75,41.75,38.75,40.25,47348,0
+ATRA.US,D,20230703,000000,40.75,40.75,38.7725,39.75,28025.08,0
+ATRA.US,D,20230705,000000,39.75,43.25,39.2325,42.75,57427.96,0
+ATRA.US,D,20230706,000000,41.75,42.125,39.75,41.5,45246.28,0
+ATRA.US,D,20230707,000000,41.75,46.5,40.25,46.25,45789.28,0
+ATRA.US,D,20230710,000000,46,50,45.25,48.75,44464.28,0
+ATRA.US,D,20230711,000000,49,55.25,47.75,54.5,141518.84,0
+ATRA.US,D,20230712,000000,56,57.25,50.75,52.25,52682.88,0
+ATRA.US,D,20230713,000000,52.25,53.25,49.25,49.75,33794.24,0
+ATRA.US,D,20230714,000000,50,50,45,45.75,37857.96,0
+ATRA.US,D,20230717,000000,46.25,49.27,44.5,48.75,35478.96,0
+ATRA.US,D,20230718,000000,48.5,53.5,48.25,51.25,36815.72,0
+ATRA.US,D,20230719,000000,51.75,55.625,51,53,43884.68,0
+ATRA.US,D,20230720,000000,53,53.375,48,51.75,37271.6,0
+ATRA.US,D,20230721,000000,52,55.75,51.75,52.5,59087.8,0
+ATRA.US,D,20230724,000000,53,53.0625,50,51,31379.88,0
+ATRA.US,D,20230725,000000,50.5,52.25,47.75,48,27812.32,0
+ATRA.US,D,20230726,000000,48,51,47.375,48.75,24499.68,0
+ATRA.US,D,20230727,000000,49,49.5,44.75,44.75,28593.84,0
+ATRA.US,D,20230728,000000,46,51.875,45.7175,51.5,74509.12,0
+ATRA.US,D,20230731,000000,52.5,58,52.5,55.25,64225.56,0
+ATRA.US,D,20230801,000000,56,56,52.25,53.75,38355.48,0
+ATRA.US,D,20230802,000000,52.25,53.5,50,52.5,44219.08,0
+ATRA.US,D,20230803,000000,52.25,60,51.7175,57.75,74504.36,0
+ATRA.US,D,20230804,000000,58,63.375,57.125,57.5,87992.84,0
+ATRA.US,D,20230807,000000,60.25,60.75,55.875,56.25,63751.52,0
+ATRA.US,D,20230808,000000,56,59,53.5,56.75,38101.12,0
+ATRA.US,D,20230809,000000,54,54,45.5,47,52095.6,0
+ATRA.US,D,20230810,000000,48,58,47.25,54.5,66520.64,0
+ATRA.US,D,20230811,000000,53.5,53.75,49.625,52.25,28329.88,0
+ATRA.US,D,20230814,000000,52,52.25,48.125,49.25,34276.76,0
+ATRA.US,D,20230815,000000,49.25,49.5,45.75,46,39000.36,0
+ATRA.US,D,20230816,000000,46,46.75,42,42.25,51183.32,0
+ATRA.US,D,20230817,000000,42,42.5,38,40,76185.28,0
+ATRA.US,D,20230818,000000,39,40.5,37.25,37.25,40337.04,0
+ATRA.US,D,20230821,000000,37.5,37.5,31.25,35.25,103076.6,0
+ATRA.US,D,20230822,000000,35.5,36.75,34.75,36.5,35360.64,0
+ATRA.US,D,20230823,000000,36.25,39,36.25,37.75,33169.32,0
+ATRA.US,D,20230824,000000,37.75,38.375,36.75,37.5,30895.96,0
+ATRA.US,D,20230825,000000,36.75,37.25,35,35.5,102337.2,0
+ATRA.US,D,20230828,000000,36,38.5,35.75,38,29964.12,0
+ATRA.US,D,20230829,000000,38.25,39.5,37,37.75,45515,0
+ATRA.US,D,20230830,000000,37.75,38.25,36,36.5,29063.88,0
+ATRA.US,D,20230831,000000,36.25,38.5,35.7525,36.5,43105.28,0
+ATRA.US,D,20230901,000000,36.75,39.75,36,38.75,26038.44,0
+ATRA.US,D,20230905,000000,38.75,40,37.25,37.75,28298.6,0
+ATRA.US,D,20230906,000000,38,39.5,37.5,39.25,20585.76,0
+ATRA.US,D,20230907,000000,39.25,39.25,36.75,38.5,20669.24,0
+ATRA.US,D,20230908,000000,38.75,38.75,37.5,38.25,18552.44,0
+ATRA.US,D,20230911,000000,38.75,42.375,38.25,42,34168,0
+ATRA.US,D,20230912,000000,41.25,43.25,38.5,39,29367.44,0
+ATRA.US,D,20230913,000000,39.5,39.5,36.75,37,21109,0
+ATRA.US,D,20230914,000000,37.25,39.375,36.925,38.25,33301.2,0
+ATRA.US,D,20230915,000000,39,39,37,38.25,38597.36,0
+ATRA.US,D,20230918,000000,37.75,39.43,36.75,39,56962.28,0
+ATRA.US,D,20230919,000000,39,40.25,37.75,39.5,24016.04,0
+ATRA.US,D,20230920,000000,42.25,49,41.125,44,131205.04,0
+ATRA.US,D,20230921,000000,42.75,48.625,40.75,44.5,83640.12,0
+ATRA.US,D,20230922,000000,45,46.5,43.25,44.75,50699.48,0
+ATRA.US,D,20230925,000000,43.5,44.25,40.3125,40.75,44278.72,0
+ATRA.US,D,20230926,000000,41,44.5,39,39.25,43721.12,0
+ATRA.US,D,20230927,000000,39.5,41,37.5225,38,30965.44,0
+ATRA.US,D,20230928,000000,38.5,38.75,35.75,38.25,29665.96,0
+ATRA.US,D,20230929,000000,38.25,38.25,36.25,37,41720.44,0
+ATRA.US,D,20231002,000000,37.75,38.25,36.25,37.5,50447.56,0
+ATRA.US,D,20231003,000000,37,38.5,36,37.5,57898.32,0
+ATRA.US,D,20231004,000000,37,37,33.025,34.75,70521.04,0
+ATRA.US,D,20231005,000000,33.75,35.25,33.25,35,31504.12,0
+ATRA.US,D,20231006,000000,34.25,36,33.5,35.25,42232.92,0
+ATRA.US,D,20231009,000000,35,38.5,33.25,37.75,94902.32,0
+ATRA.US,D,20231010,000000,37.25,44.625,37,43.5,70158.8,0
+ATRA.US,D,20231011,000000,43.75,45.75,41,42,53175.24,0
+ATRA.US,D,20231012,000000,42.75,42.75,37.375,37.75,33244.64,0
+ATRA.US,D,20231013,000000,38,39,35.875,38.5,30345.08,0
+ATRA.US,D,20231016,000000,38.5,40.25,36,39,40103.52,0
+ATRA.US,D,20231017,000000,39.25,40.925,38,39.25,33069.36,0
+ATRA.US,D,20231018,000000,39,39,36.75,37.25,18552.36,0
+ATRA.US,D,20231019,000000,37.25,37.3775,33.25,34.5,55800.24,0
+ATRA.US,D,20231020,000000,34.75,35.75,32,34.25,44118.12,0
+ATRA.US,D,20231023,000000,35.5,35.5,32.25,33.25,65732.52,0
+ATRA.US,D,20231024,000000,34,36.25,33,33.25,47346.8,0
+ATRA.US,D,20231025,000000,32.5,33.75,31.5,33,35925.68,0
+ATRA.US,D,20231026,000000,33,34.25,31.25,33.5,34875.12,0
+ATRA.US,D,20231027,000000,33.75,33.75,31,31.25,48318.84,0
+ATRA.US,D,20231030,000000,32.25,33.75,31.75,32.25,36634.08,0
+ATRA.US,D,20231031,000000,32.25,33.25,31.125,32.25,29404.32,0
+ATRA.US,D,20231101,000000,33.25,33.5,31.25,31.5,74664.76,0
+ATRA.US,D,20231102,000000,33,33.25,29.25,29.75,60594.72,0
+ATRA.US,D,20231103,000000,31.25,33.75,30.625,32.25,80388.88,0
+ATRA.US,D,20231106,000000,33.25,35,32,33,41716.24,0
+ATRA.US,D,20231107,000000,32.75,35.25,32.375,33.25,52629.2,0
+ATRA.US,D,20231108,000000,33.75,33.75,29.5,30.25,82466.8,0
+ATRA.US,D,20231109,000000,12.2175,12.2575,5.725,6,2335522.52,0
+ATRA.US,D,20231110,000000,6.6025,6.625,5.25,5.745,738036.68,0
+ATRA.US,D,20231113,000000,5.615,6.5,4.965,6.4275,509837.24,0
+ATRA.US,D,20231114,000000,6.5,9.0925,6.4775,8.695,755128.96,0
+ATRA.US,D,20231115,000000,9.185,10,8.75,9.505,393789.4,0
+ATRA.US,D,20231116,000000,9.315,12.395,9.025,12.0125,796172.2,0
+ATRA.US,D,20231117,000000,12.0325,15.35,11.75,12.75,685183.84,0
+ATRA.US,D,20231120,000000,12.975,14.5,12.7875,13.95,325165.52,0
+ATRA.US,D,20231121,000000,13.7575,14.2525,12.625,12.63,101233.24,0
+ATRA.US,D,20231122,000000,12.75,14.3,12.1775,14.3,147454.8,0
+ATRA.US,D,20231124,000000,13.8025,17.895,13.8025,16.2925,321650.28,0
+ATRA.US,D,20231127,000000,17.25,17.3125,14.765,15.7675,181262.72,0
+ATRA.US,D,20231128,000000,16,16.2475,14.6175,15.265,81997.36,0
+ATRA.US,D,20231129,000000,15.885,17.75,15.6647,17.305,119357.64,0
+ATRA.US,D,20231130,000000,17.3225,19.25,15.5475,16.5,206908.92,0
+ATRA.US,D,20231201,000000,16.1525,16.33,14.2975,16.195,97889.08,0
+ATRA.US,D,20231204,000000,15.5,17.9225,15.5,17.5075,87223.36,0
+ATRA.US,D,20231205,000000,17.69,17.69,15.75,15.7825,58773.32,0
+ATRA.US,D,20231206,000000,16.5,17.22,16.01,16.4975,62841.72,0
+ATRA.US,D,20231207,000000,17.5,17.745,16.25,17.3725,168097,0
+ATRA.US,D,20231208,000000,16.8925,17.385,16.07,16.7625,73202.64,0
+ATRA.US,D,20231211,000000,15.525,16.75,15.52,16.505,87943.88,0
+ATRA.US,D,20231212,000000,16.5,17.0675,15.315,16.25,78930.16,0
+ATRA.US,D,20231213,000000,15.8425,17.35,15.5775,16.95,96140.4,0
+ATRA.US,D,20231214,000000,16.9375,17.25,16.2175,17.11,84157.76,0
+ATRA.US,D,20231215,000000,17.25,17.3675,14.9975,14.9975,177084.92,0
+ATRA.US,D,20231218,000000,15.525,15.745,13.625,14.3125,95437.64,0
+ATRA.US,D,20231219,000000,13.7525,14.355,13.19,14.11,73650.48,0
+ATRA.US,D,20231220,000000,14,15.33,13.0625,13.8375,206083.84,0
+ATRA.US,D,20231221,000000,15.5,17.25,11.0625,11.1475,781453.36,0
+ATRA.US,D,20231222,000000,12.5,14,12.275,13.5525,199363.68,0
+ATRA.US,D,20231226,000000,13.75,14.35,13.015,13.9475,133907.96,0
+ATRA.US,D,20231227,000000,13.9475,14.375,13.58,13.9975,123292.88,0
+ATRA.US,D,20231228,000000,13.8225,15.015,13.7125,13.7125,113667,0
+ATRA.US,D,20231229,000000,14.0775,14.75,12.7275,12.82,102523.6,0
+ATRA.US,D,20240102,000000,13.7325,13.7325,11.885,11.9975,136234.48,0
+ATRA.US,D,20240103,000000,11.9975,12.495,10.8075,11,102130.76,0
+ATRA.US,D,20240104,000000,11.245,11.595,11,11.2775,46366.36,0
+ATRA.US,D,20240105,000000,11.4,12.1875,11.0325,11.075,53594.44,0
+ATRA.US,D,20240108,000000,11.0425,14.2925,11.0425,13.875,239305.6,0
+ATRA.US,D,20240109,000000,13.7925,14.835,13,14.5475,113206.92,0
+ATRA.US,D,20240110,000000,14.995,15,13.825,14.3075,73527,0
+ATRA.US,D,20240111,000000,13.75,15.67,13.75,15.0675,114310.24,0
+ATRA.US,D,20240112,000000,15.175,18,15.0025,17.985,243892.52,0
+ATRA.US,D,20240116,000000,17.5,19.2475,16.275,17.8275,168572.48,0
+ATRA.US,D,20240117,000000,17.7525,19.5,17.3475,17.8775,147212.32,0
+ATRA.US,D,20240118,000000,18.575,18.575,17.545,18.25,70811.44,0
+ATRA.US,D,20240119,000000,17.415,18.195,15.565,15.875,93948.48,0
+ATRA.US,D,20240122,000000,15.475,15.9975,14.3225,15.0275,75540.04,0
+ATRA.US,D,20240123,000000,14.5375,15.5,14.5375,15.025,38584.8,0
+ATRA.US,D,20240124,000000,15.25,15.5,14.22,14.51,48248.68,0
+ATRA.US,D,20240125,000000,15.04,15.25,14.53,15.0775,23178.48,0
+ATRA.US,D,20240126,000000,15,16.495,15,15.0575,55960.12,0
+ATRA.US,D,20240129,000000,14.955,15.3575,14.4,15.355,52559,0
+ATRA.US,D,20240130,000000,15.0375,15.87,14.215,15.5,50357.32,0
+ATRA.US,D,20240131,000000,15.5,16.5,14.6575,15.59,48104.48,0
+ATRA.US,D,20240201,000000,15.6125,20.75,15.525,20.75,311092.32,0
+ATRA.US,D,20240202,000000,19.8725,39.5,19.405,30.5,1694295.32,0
+ATRA.US,D,20240205,000000,30.25,31.75,25.75,27.75,449390.04,0
+ATRA.US,D,20240206,000000,27.75,28.75,25.75,28,114090.72,0
+ATRA.US,D,20240207,000000,26.5,27.25,23.75,24.775,107666.8,0
+ATRA.US,D,20240208,000000,24.5,24.995,19.6,20.6475,139351.88,0
+ATRA.US,D,20240209,000000,21,22.14,19.25,20.5,76114.48,0
+ATRA.US,D,20240212,000000,20.5,21.5,19.5025,20.93,100338.56,0
+ATRA.US,D,20240213,000000,21.5,21.76,18.7875,19.2525,61910.12,0
+ATRA.US,D,20240214,000000,20.5,20.5,19.08,19.255,59181.16,0
+ATRA.US,D,20240215,000000,19.5,20.0175,19.02,19.2875,62730.2,0
+ATRA.US,D,20240216,000000,19.525,19.8138,18.7525,19.265,52415.76,0
+ATRA.US,D,20240220,000000,19.805,22.24,19.7475,21.01,124449.84,0
+ATRA.US,D,20240221,000000,20.8825,21.7475,19.75,19.915,57581.6,0
+ATRA.US,D,20240222,000000,20,20.75,19.1,19.6775,62745.24,0
+ATRA.US,D,20240223,000000,20,20.3425,18.4075,18.4075,53498.96,0
+ATRA.US,D,20240226,000000,18.75,19.9975,17.55,17.775,41896.92,0
+ATRA.US,D,20240227,000000,17.75,21,17.75,19.875,68182.52,0
+ATRA.US,D,20240228,000000,19.9425,20.75,18.95,19.0125,40322.6,0
+ATRA.US,D,20240229,000000,21,23.4375,18.93,19.45,217743.76,0
+ATRA.US,D,20240301,000000,19.1225,20.75,19.0025,19.2675,107977.56,0
+ATRA.US,D,20240304,000000,20,20.0075,18.375,18.765,72883.36,0
+ATRA.US,D,20240305,000000,18.5,18.87,16.5025,17.2875,102651.44,0
+ATRA.US,D,20240306,000000,18,18,16.45,17.4475,51505.24,0
+ATRA.US,D,20240307,000000,18,18.1237,17.0375,17.4075,34813.36,0
+ATRA.US,D,20240308,000000,17.125,20.525,17.125,19.0375,447154.24,0
+ATRA.US,D,20240311,000000,18.75,19.7325,17.12,18.1375,108987.96,0
+ATRA.US,D,20240312,000000,18.5,18.7475,17.275,17.5,252878.92,0
+ATRA.US,D,20240313,000000,17,17.995,16.5,16.675,51820.44,0
+ATRA.US,D,20240314,000000,16.6225,16.6225,15.5125,15.75,74558.64,0
+ATRA.US,D,20240315,000000,15.5,16.375,15.375,15.52,59858.84,0
+ATRA.US,D,20240318,000000,15.8725,15.8725,14.765,14.89,54459.36,0
+ATRA.US,D,20240319,000000,15.5,17.21,15.275,17.07,53307.44,0
+ATRA.US,D,20240320,000000,17.25,18.5,16.255,18,55071.4,0
+ATRA.US,D,20240321,000000,18.25,18.7975,16.5,16.725,67157,0
+ATRA.US,D,20240322,000000,17.6575,17.7475,16.3225,17.435,42833.88,0
+ATRA.US,D,20240325,000000,18.2,18.75,16.4975,16.7475,61308,0
+ATRA.US,D,20240326,000000,16.75,16.9925,15.485,16.525,55681.92,0
+ATRA.US,D,20240327,000000,17,17.965,16.225,17.5,42196.68,0
+ATRA.US,D,20240328,000000,16.515,18,16.2,17.35,48166.12,0
+ATRA.US,D,20240401,000000,17.8425,18.3125,17.2375,18.125,53285.4,0
+ATRA.US,D,20240402,000000,18.3,18.7325,17.0025,18.1925,60623.88,0
+ATRA.US,D,20240403,000000,17.695,18.58,17.305,18,31870.36,0
+ATRA.US,D,20240404,000000,18.375,20.8125,18.1275,19.4725,74545.8,0
+ATRA.US,D,20240405,000000,19.5,20.8,18.375,19.3525,47844.84,0
+ATRA.US,D,20240408,000000,19.28,20.2525,18.7525,18.9,61529.32,0
+ATRA.US,D,20240409,000000,19.085,19.2575,18.5,18.7325,27327.16,0
+ATRA.US,D,20240410,000000,18.25,18.7825,17.25,17.9425,26166.92,0
+ATRA.US,D,20240411,000000,18.3375,18.67,17.75,17.82,15462.48,0
+ATRA.US,D,20240412,000000,17.81,18.5675,17.5,17.7,47554.92,0
+ATRA.US,D,20240415,000000,17.75,17.75,16.25,16.965,68889.24,0
+ATRA.US,D,20240416,000000,17,18.0575,16.3875,17.04,40983.08,0
+ATRA.US,D,20240417,000000,16.895,18.2475,16.895,17.8725,33306.04,0
+ATRA.US,D,20240418,000000,17.98,18.5025,17.25,17.2925,33212.08,0
+ATRA.US,D,20240419,000000,17.25,17.685,16.0025,16.79,65051.44,0
+ATRA.US,D,20240422,000000,16.685,17.6325,16.58,17.435,34275.56,0
+ATRA.US,D,20240423,000000,17.21,18.1075,16.66,17.965,33356.16,0
+ATRA.US,D,20240424,000000,18.0275,18.415,17.25,17.8675,27917.64,0
+ATRA.US,D,20240425,000000,18,18,16.5,17.495,34663.48,0
+ATRA.US,D,20240426,000000,17.25,17.7475,17,17.25,21069.64,0
+ATRA.US,D,20240429,000000,17.25,18.4825,16.5025,17.855,39999.96,0
+ATRA.US,D,20240430,000000,17.5,18.305,17.25,17.25,28310.24,0
+ATRA.US,D,20240501,000000,17.6625,19,17.1125,17.1125,44698.4,0
+ATRA.US,D,20240502,000000,17.5,17.655,15.25,16.2575,88581.96,0
+ATRA.US,D,20240503,000000,16.2525,17.1225,16.25,16.75,29672.64,0
+ATRA.US,D,20240506,000000,16.875,17.415,15.25,15.745,45805.04,0
+ATRA.US,D,20240507,000000,16,16.2475,14.475,15.065,66586.6,0
+ATRA.US,D,20240508,000000,14.9425,15.1575,14,14.1375,57687.64,0
+ATRA.US,D,20240509,000000,14.25,14.4926,13.425,13.645,70054.52,0
+ATRA.US,D,20240510,000000,14.25,15.7075,13.125,13.2475,82310.2,0
+ATRA.US,D,20240513,000000,13.515,14.0925,12.1075,13.91,101414.92,0
+ATRA.US,D,20240514,000000,14,15.4475,13.91,15.125,56876.8,0
+ATRA.US,D,20240515,000000,15,16.75,15,16,40016.2,0
+ATRA.US,D,20240516,000000,15.8175,16.4975,14.9075,15.09,45051.36,0
+ATRA.US,D,20240517,000000,15,15.8725,14.64,15.25,72994.48,0
+ATRA.US,D,20240520,000000,15.5,17.975,15,17.75,73456.96,0
+ATRA.US,D,20240521,000000,17.5,17.99,16.875,17.3325,79952.72,0
+ATRA.US,D,20240522,000000,17.05,18.25,16.4775,17.495,33165.88,0
+ATRA.US,D,20240523,000000,17.5175,17.775,16.25,16.25,27496.64,0
+ATRA.US,D,20240524,000000,16.6875,16.995,15.5,15.6,30491.32,0
+ATRA.US,D,20240528,000000,16.395,16.395,14.66,15.2875,38126.84,0
+ATRA.US,D,20240529,000000,15.435,15.45,13.84,14,57339.52,0
+ATRA.US,D,20240530,000000,14.025,14.9925,14.0172,14.205,35517.96,0
+ATRA.US,D,20240531,000000,14.2025,14.7175,13.75,14.0225,43167.48,0
+ATRA.US,D,20240603,000000,13.9325,15,13.75,14.4525,51499.56,0
+ATRA.US,D,20240604,000000,14.8425,15.4075,13.7925,14.2,48510.68,0
+ATRA.US,D,20240605,000000,14.17,14.6775,13.75,14.475,36837.2,0
+ATRA.US,D,20240606,000000,14.75,14.75,13.815,14.2275,44830.56,0
+ATRA.US,D,20240607,000000,14.25,14.25,13,13.22,52845.88,0
+ATRA.US,D,20240610,000000,13.5,13.7475,12.25,13.05,48145.12,0
+ATRA.US,D,20240611,000000,12.545,14.0525,12.545,14.0525,26274.52,0
+ATRA.US,D,20240612,000000,14.175,14.665,13.3625,13.6225,18180.2,0
+ATRA.US,D,20240613,000000,13.36,13.5,12.8125,13.1875,22503.36,0
+ATRA.US,D,20240614,000000,12.68,13.75,12.4175,12.775,51208.4,0
+ATRA.US,D,20240617,000000,11.125,11.3425,9.7875,10.6125,190264.72,0
+ATRA.US,D,20240618,000000,10.29,10.39,9.31,9.865,103832.68,0
+ATRA.US,D,20240620,000000,9.59,10,8.77,8.9,102164,0
+ATRA.US,D,20240621,000000,8.91,9,7.41,8.23,439055,0
+ATRA.US,D,20240624,000000,8.29,8.4684,7.71,8.285,122303,0
+ATRA.US,D,20240625,000000,8.29,8.4,7.425,7.78,133681,0
+ATRA.US,D,20240626,000000,7.78,7.84,7.27,7.295,75835,0
+ATRA.US,D,20240627,000000,7.3,8.39,7.07,8.26,147484,0
+ATRA.US,D,20240628,000000,8.17,9.0999,8.17,8.5,746152,0
+ATRA.US,D,20240701,000000,8.5,8.8,8.21,8.36,156123,0
+ATRA.US,D,20240702,000000,8.34,8.34,7.3101,7.52,93674,0
+ATRA.US,D,20240703,000000,7.61,7.88,7.55,7.71,31934,0
+ATRA.US,D,20240705,000000,7.73,8.38,7.31,8.28,100307,0
+ATRA.US,D,20240708,000000,8.29,8.49,7.5,7.96,90093,0
+ATRA.US,D,20240709,000000,7.95,8.28,7.785,8.1,57260,0
+ATRA.US,D,20240710,000000,8.16,9.1,8.14,9.02,51551,0
+ATRA.US,D,20240711,000000,9.1,10.5767,9.09,10.15,109947,0
+ATRA.US,D,20240712,000000,10.06,12.46,9.73,10.47,106554,0
+ATRA.US,D,20240715,000000,10.63,11.6,10.5,11.16,44059,0
+ATRA.US,D,20240716,000000,11.2,12.98,11.2,12.27,77383,0
+ATRA.US,D,20240717,000000,12.44,12.78,11.15,12.05,120211,0
+ATRA.US,D,20240718,000000,12.13,12.4777,10.2,10.505,79751,0
+ATRA.US,D,20240719,000000,10.43,11.405,10.29,11.01,22318,0
+ATRA.US,D,20240722,000000,11.06,11.31,9.81,10.13,56791,0
+ATRA.US,D,20240723,000000,10.13,10.62,10.13,10.43,36526,0
+ATRA.US,D,20240724,000000,10.18,10.3737,9.88,10.04,72253,0
+ATRA.US,D,20240725,000000,10.01,10.29,9.76,9.76,16902,0
+ATRA.US,D,20240726,000000,9.67,10.18,9.67,10.17,30482,0
+ATRA.US,D,20240729,000000,9.85,10.8576,9.85,10.4,24852,0
+ATRA.US,D,20240730,000000,10.53,10.53,9.5,9.63,27333,0
+ATRA.US,D,20240731,000000,9.76,10.32,9.38,9.83,31342,0
+ATRA.US,D,20240801,000000,10.06,10.4,9.7545,10.4,48897,0
+ATRA.US,D,20240802,000000,10.03,10.04,9,9.07,49248,0
+ATRA.US,D,20240805,000000,8.33,8.86,8.04,8.17,94980,0
+ATRA.US,D,20240806,000000,8.24,8.6,7.955,8.27,45720,0
+ATRA.US,D,20240807,000000,8.27,8.375,7.455,7.46,92479,0
+ATRA.US,D,20240808,000000,7.65,8.25,7.5,7.67,36586,0
+ATRA.US,D,20240809,000000,7.78,7.99,7.31,7.58,28096,0
+ATRA.US,D,20240812,000000,7.69,7.77,7.45,7.77,14718,0
+ATRA.US,D,20240813,000000,7.8,8.24,7.5,8.02,55468,0
+ATRA.US,D,20240814,000000,8.34,8.34,7.61,7.72,35738,0
+ATRA.US,D,20240815,000000,7.89,7.99,6.6914,6.83,154785,0
+ATRA.US,D,20240816,000000,7.01,7.13,6.5,7.01,125488,0
+ATRA.US,D,20240819,000000,6.98,7.31,6.8414,7.19,83641,0
+ATRA.US,D,20240820,000000,7.1,7.3,6.88,7.18,40196,0
+ATRA.US,D,20240821,000000,7.25,7.34,6.98,7.25,45568,0
+ATRA.US,D,20240822,000000,7.21,7.2899,6.92,7.12,46559,0
+ATRA.US,D,20240823,000000,7.26,7.45,7.12,7.14,51805,0
+ATRA.US,D,20240826,000000,7.17,7.35,6.88,7.03,50385,0
+ATRA.US,D,20240827,000000,7,7.11,6.65,6.84,47417,0
+ATRA.US,D,20240828,000000,6.8,6.985,6.8,6.9,62962,0
+ATRA.US,D,20240829,000000,6.99,7.23,6.9301,7.06,38662,0
+ATRA.US,D,20240830,000000,7.13,7.67,7.13,7.6,78558,0
+ATRA.US,D,20240903,000000,7.5,7.5,6.81,6.81,363821,0
+ATRA.US,D,20240904,000000,8.18,9.36,7.77,9.05,1912811,0
+ATRA.US,D,20240905,000000,9.09,10.69,9.09,10,475763,0
+ATRA.US,D,20240906,000000,9.9,9.9,8.7695,9.47,180265,0
+ATRA.US,D,20240909,000000,10.05,10.2115,8.58,8.97,183192,0
+ATRA.US,D,20240910,000000,8.95,9.33,8.57,8.59,72247,0
+ATRA.US,D,20240911,000000,8.6,8.85,8.03,8.31,126142,0
+ATRA.US,D,20240912,000000,8.4,8.5,8.0201,8.08,80857,0
+ATRA.US,D,20240913,000000,8.11,9.805,8.11,9.72,195664,0
+ATRA.US,D,20240916,000000,9.13,9.49,8.6,8.6,133342,0
+ATRA.US,D,20240917,000000,8.77,9.1233,8.51,8.51,43862,0
+ATRA.US,D,20240918,000000,8.55,8.8009,7.85,7.87,120507,0
+ATRA.US,D,20240919,000000,8.08,8.34,7.77,7.93,121243,0
+ATRA.US,D,20240920,000000,8,8.11,7.6,7.79,121635,0
+ATRA.US,D,20240923,000000,7.87,7.95,7.35,7.36,130843,0
+ATRA.US,D,20240924,000000,7.51,7.6,7.1,7.55,107804,0
+ATRA.US,D,20240925,000000,7.7,7.7,7.25,7.4,74869,0
+ATRA.US,D,20240926,000000,7.56,7.68,7.26,7.66,66762,0
+ATRA.US,D,20240927,000000,7.72,8.39,7.605,8.075,106961,0
+ATRA.US,D,20240930,000000,8.01,8.66,8.01,8.13,64536,0
+ATRA.US,D,20241001,000000,8.12,8.26,7.46,7.63,122356,0
+ATRA.US,D,20241002,000000,7.6,7.88,7.37,7.61,171598,0
+ATRA.US,D,20241003,000000,7.55,7.55,7.2,7.2,123482,0
+ATRA.US,D,20241004,000000,7.35,7.76,7.295,7.69,62340,0
+ATRA.US,D,20241007,000000,7.71,7.91,7.58,7.72,63769,0
+ATRA.US,D,20241008,000000,7.74,7.9,7.61,7.84,48984,0
+ATRA.US,D,20241009,000000,7.79,8.1201,7.66,7.81,64083,0
+ATRA.US,D,20241010,000000,7.78,7.82,7.5508,7.78,27783,0
+ATRA.US,D,20241011,000000,7.74,8.0723,7.7,8.03,44427,0
+ATRA.US,D,20241014,000000,8,8.68,7.91,8.15,82935,0
+ATRA.US,D,20241015,000000,8.19,8.45,8.19,8.38,51455,0
+ATRA.US,D,20241016,000000,8.45,9.45,8.45,9.2,165958,0
+ATRA.US,D,20241017,000000,9.15,9.43,8.8,9.38,114521,0
+ATRA.US,D,20241018,000000,9.43,10.05,9.335,9.41,119418,0
+ATRA.US,D,20241021,000000,9.3,9.4,8.68,9.27,137190,0
+ATRA.US,D,20241022,000000,9.15,9.425,8.78,9.05,58368,0
+ATRA.US,D,20241023,000000,9,9,8.45,8.47,74575,0
+ATRA.US,D,20241024,000000,8.49,8.54,8.24,8.46,73803,0
+ATRA.US,D,20241025,000000,8.65,8.91,8.295,8.6,92894,0
+ATRA.US,D,20241028,000000,8.66,9.31,8.66,8.83,85953,0
+ATRA.US,D,20241029,000000,8.82,9.1875,8.61,8.87,79819,0
+ATRA.US,D,20241030,000000,8.87,9.85,8.87,9.58,145036,0
+ATRA.US,D,20241031,000000,9.46,9.6966,8.9,8.91,71369,0
+ATRA.US,D,20241101,000000,9.1,9.82,8.8,9.71,167396,0
+ATRA.US,D,20241104,000000,9.71,11.85,9.65,11.63,294165,0
+ATRA.US,D,20241105,000000,11.77,11.866,9.945,10.28,203969,0
+ATRA.US,D,20241106,000000,10.71,10.71,9.21,10.005,157901,0
+ATRA.US,D,20241107,000000,10.04,10.44,9.8928,10.1,78378,0
+ATRA.US,D,20241108,000000,10.1,11.48,10.02,11.31,154431,0
+ATRA.US,D,20241111,000000,11.61,12.46,11.3341,11.77,190154,0
+ATRA.US,D,20241112,000000,11.55,12.0699,11.104,11.67,107910,0
+ATRA.US,D,20241113,000000,12,14.9299,11.91,14.26,303893,0
+ATRA.US,D,20241114,000000,14.48,14.83,12.63,12.77,206353,0
+ATRA.US,D,20241115,000000,12.91,12.91,11.5,12,108174,0
+ATRA.US,D,20241118,000000,12,12.2225,10.81,11.33,110625,0
+ATRA.US,D,20241119,000000,11.15,11.7,10.5238,10.99,138191,0
+ATRA.US,D,20241120,000000,11,11.15,10.32,10.68,108470,0
+ATRA.US,D,20241121,000000,10.73,10.73,10.03,10.61,81183,0
+ATRA.US,D,20241122,000000,10.64,11.48,10.38,11.47,65674,0
+ATRA.US,D,20241125,000000,11.57,12.35,11.57,12.12,87730,0
+ATRA.US,D,20241126,000000,12.52,12.96,11.935,12.26,65489,0
+ATRA.US,D,20241127,000000,12.25,12.5881,11.96,12.18,36320,0
+ATRA.US,D,20241129,000000,12.24,12.535,11.925,12.175,31906,0
+ATRA.US,D,20241202,000000,11.99,13.24,11.63,13.14,117529,0
+ATRA.US,D,20241203,000000,13.06,13.45,12.355,12.72,75819,0
+ATRA.US,D,20241204,000000,12.8,13.34,12.32,12.39,91511,0
+ATRA.US,D,20241205,000000,12.53,13.08,12.2317,12.51,52845,0
+ATRA.US,D,20241206,000000,12.63,13.2409,12.505,13.03,64243,0
+ATRA.US,D,20241209,000000,13.1,13.64,12.69,12.82,76427,0
+ATRA.US,D,20241210,000000,12.84,12.84,12.08,12.185,48370,0
+ATRA.US,D,20241211,000000,12.19,12.35,11.59,11.75,63678,0
+ATRA.US,D,20241212,000000,11.69,12.0799,10.71,10.95,123124,0
+ATRA.US,D,20241213,000000,10.87,10.96,10.12,10.33,96836,0
+ATRA.US,D,20241216,000000,10.35,10.9,10.1743,10.51,43362,0
+ATRA.US,D,20241217,000000,10.51,10.69,10.17,10.35,65617,0
+ATRA.US,D,20241218,000000,10.35,10.6037,9.68,9.81,77040,0
+ATRA.US,D,20241219,000000,10.01,10.37,9.13,9.93,113286,0
+ATRA.US,D,20241220,000000,10.43,11.47,9.8615,11.4,152323,0
+ATRA.US,D,20241223,000000,11.55,12.45,11.3601,12.2,130434,0
+ATRA.US,D,20241224,000000,12.37,13.39,12.16,13.33,80924,0
+ATRA.US,D,20241226,000000,13.59,13.98,12.59,12.98,106532,0
+ATRA.US,D,20241227,000000,12.9,12.9,11.76,12.15,76753,0
+ATRA.US,D,20241230,000000,12.07,13.9,11.75,13.28,135183,0
+ATRA.US,D,20241231,000000,13.4,13.585,12.61,13.31,72807,0
+ATRA.US,D,20250102,000000,13.34,14.85,13.28,14.16,120498,0
+ATRA.US,D,20250103,000000,14.49,18.6999,14.49,16.35,453209,0
+ATRA.US,D,20250106,000000,17,18.705,16.36,18,193575,0
+ATRA.US,D,20250107,000000,18.1,18.4242,16.34,16.85,170773,0
+ATRA.US,D,20250108,000000,16.9,17.01,15.5,16.53,72824,0
+ATRA.US,D,20250110,000000,16.02,16.4452,14.85,15.55,81427,0
+ATRA.US,D,20250113,000000,15.55,17.8316,15.55,16.19,206595,0
+ATRA.US,D,20250114,000000,17.23,17.23,11.76,12.31,391280,0
+ATRA.US,D,20250115,000000,13.2,13.2,11.38,13.16,436959,0
+ATRA.US,D,20250116,000000,6.7,8.99,6.55,7.83,2129955,0
+ATRA.US,D,20250117,000000,7.52,7.9642,6.56,6.57,934134,0
+ATRA.US,D,20250121,000000,6.3,6.55,5.4,6.05,888833,0
+ATRA.US,D,20250122,000000,5.99,6.94,5.98,6.89,499113,0
+ATRA.US,D,20250123,000000,6.8,7.56,6.67,6.93,480264,0
+ATRA.US,D,20250124,000000,6.92,8.4,6.92,8.22,728516,0
+ATRA.US,D,20250127,000000,8.01,8.3485,7.31,7.37,269678,0
+ATRA.US,D,20250128,000000,7.5,8.5,7.5,8.36,292412,0
+ATRA.US,D,20250129,000000,8.38,8.51,7.74,8.09,180713,0
+ATRA.US,D,20250130,000000,8.15,8.64,7.85,8.49,260474,0
+ATRA.US,D,20250131,000000,8.55,9.1,8.39,8.88,201929,0
+ATRA.US,D,20250203,000000,8.43,8.86,8.02,8.52,193449,0
+ATRA.US,D,20250204,000000,8.55,9.5,8.55,9.3,180518,0
+ATRA.US,D,20250205,000000,9.5,9.9964,9.3,9.34,168453,0
+ATRA.US,D,20250206,000000,9.5,10.7,9.35,10.51,179520,0
+ATRA.US,D,20250207,000000,10.75,11.0563,9.6935,10.06,141485,0
+ATRA.US,D,20250210,000000,9.91,10.07,9.1401,9.26,103643,0
+ATRA.US,D,20250211,000000,9.16,9.16,8.31,8.42,112641,0
+ATRA.US,D,20250212,000000,8.24,8.76,8.045,8.6,42645,0
+ATRA.US,D,20250213,000000,8.58,8.85,8.3,8.72,63029,0
+ATRA.US,D,20250214,000000,8.7,8.98,8.29,8.59,57600,0
+ATRA.US,D,20250218,000000,8.5,9.05,8.08,8.08,81103,0
+ATRA.US,D,20250219,000000,8.15,8.415,7.62,7.77,132593,0
+ATRA.US,D,20250220,000000,7.82,7.82,7.3504,7.52,77487,0
+ATRA.US,D,20250221,000000,7.6,7.85,7.02,7.11,102291,0
+ATRA.US,D,20250224,000000,7.18,7.435,6.75,7.25,89607,0
+ATRA.US,D,20250225,000000,7.2,7.4488,6.96,7.34,44202,0
+ATRA.US,D,20250226,000000,7.36,7.6974,7.3,7.39,45051,0
+ATRA.US,D,20250227,000000,7.43,7.54,6.87,6.89,69141,0
+ATRA.US,D,20250228,000000,6.82,7.01,6.55,6.91,98713,0
+ATRA.US,D,20250303,000000,6.92,7.1413,6.82,7,119339,0
+ATRA.US,D,20250304,000000,6.95,7.4169,6.6101,7.13,64423,0
+ATRA.US,D,20250305,000000,7.15,7.43,6.62,7.31,28262,0
+ATRA.US,D,20250306,000000,7.2,7.2,6.79,6.8,29831,0
+ATRA.US,D,20250307,000000,6.8,7.08,6.7,6.9,33392,0
+ATRA.US,D,20250310,000000,6.92,7.175,6.06,6.16,144094,0
+ATRA.US,D,20250311,000000,6.24,6.89,5.94,6.61,80355,0
+ATRA.US,D,20250312,000000,6.7,7.02,6.6134,6.89,48571,0
+ATRA.US,D,20250313,000000,6.8,6.9892,6.67,6.86,25739,0
+ATRA.US,D,20250314,000000,6.97,7.25,6.6701,7.25,28314,0
+ATRA.US,D,20250317,000000,7.2,7.6,7.17,7.17,49880,0
+ATRA.US,D,20250318,000000,7.16,7.2,6.75,7.02,47916,0
+ATRA.US,D,20250319,000000,7.05,7.2107,6.58,7.11,91384,0
+ATRA.US,D,20250320,000000,6.98,7.0412,6.54,6.74,67648,0
+ATRA.US,D,20250321,000000,6.61,6.8999,6.52,6.63,37573,0
+ATRA.US,D,20250324,000000,6.7,6.95,6.5607,6.94,30056,0
+ATRA.US,D,20250325,000000,6.87,6.92,6.6001,6.92,26590,0
+ATRA.US,D,20250326,000000,6.81,6.845,6.53,6.62,37927,0
+ATRA.US,D,20250327,000000,6.65,6.9,6.6275,6.88,21594,0
+ATRA.US,D,20250328,000000,6.83,6.83,6.44,6.53,51273,0
+ATRA.US,D,20250331,000000,6.4,6.4799,5.85,5.94,85306,0
+ATRA.US,D,20250401,000000,6.18,6.18,5.7,6.01,76062,0
+ATRA.US,D,20250402,000000,5.77,6.42,5.7,6.13,34162,0
+ATRA.US,D,20250403,000000,6,6.2,5.8691,5.92,43341,0
+ATRA.US,D,20250404,000000,5.78,6.1619,5.4201,5.59,100956,0
+ATRA.US,D,20250407,000000,5.42,5.75,5.005,5.73,59717,0
+ATRA.US,D,20250408,000000,6.08,6.223,5.32,5.59,24560,0
+ATRA.US,D,20250409,000000,5.52,5.95,5.3,5.89,37041,0
+ATRA.US,D,20250410,000000,5.93,6.2474,5.155,5.3,92209,0
+ATRA.US,D,20250411,000000,5.23,5.535,5.1559,5.53,57903,0
+ATRA.US,D,20250414,000000,5.64,5.95,5.4227,5.85,40543,0
+ATRA.US,D,20250415,000000,5.81,6.11,5.7195,5.98,41225,0
+ATRA.US,D,20250416,000000,5.86,6.0899,5.6635,5.84,25910,0
+ATRA.US,D,20250417,000000,5.84,6.18,5.62,6.17,23959,0
+ATRA.US,D,20250421,000000,6.27,6.32,6.02,6.14,33258,0
+ATRA.US,D,20250422,000000,6.33,6.8897,6.16,6.74,49907,0
+ATRA.US,D,20250423,000000,6.88,7.14,6.7224,6.9,45398,0
+ATRA.US,D,20250424,000000,6.97,7.76,6.94,7.6,56688,0
+ATRA.US,D,20250425,000000,7.47,7.67,7.1003,7.32,68941,0
+ATRA.US,D,20250428,000000,7.38,7.5,7.13,7.42,30550,0
+ATRA.US,D,20250429,000000,7.4,7.5999,7.1,7.51,20729,0
+ATRA.US,D,20250430,000000,7.39,8.01,7.1869,7.99,40843,0
+ATRA.US,D,20250501,000000,8.01,8.0299,7.55,7.56,16309,0
+ATRA.US,D,20250502,000000,7.75,8.2999,7.64,7.82,60731,0
+ATRA.US,D,20250505,000000,7.6,7.7158,7.245,7.25,45222,0
+ATRA.US,D,20250506,000000,8,8.65,7.43,7.67,138110,0
+ATRA.US,D,20250507,000000,7.6,7.64,7.19,7.26,38217,0
+ATRA.US,D,20250508,000000,7.24,7.615,6.9,7.42,55246,0
+ATRA.US,D,20250509,000000,7.44,7.8,7.27,7.27,26418,0
+ATRA.US,D,20250512,000000,7.74,7.7627,6.39,6.47,103580,0
+ATRA.US,D,20250513,000000,6.5,6.94,6.445,6.68,94209,0
+ATRA.US,D,20250514,000000,6.72,6.72,6.51,6.61,30203,0
+ATRA.US,D,20250515,000000,7.49,7.9894,7.01,7.61,191796,0
+ATRA.US,D,20250516,000000,7.5,7.5,6.7618,6.84,114071,0
+ATRA.US,D,20250519,000000,6.76,7.0713,6.5,6.73,132356,0
+ATRA.US,D,20250520,000000,6.73,7.2,6.6186,7,75717,0
+ATRA.US,D,20250521,000000,6.82,7.32,6.82,6.9,67446,0
+ATRA.US,D,20250522,000000,6.88,7.33,6.8,7.11,81506,0
+ATRA.US,D,20250523,000000,7.11,7.33,6.9274,7.14,59987,0
+ATRA.US,D,20250527,000000,7.2,7.64,7.2,7.49,63503,0
+ATRA.US,D,20250528,000000,7.46,7.86,7.355,7.795,46527,0
+ATRA.US,D,20250529,000000,7.89,8.0999,7.53,7.8,79159,0
+ATRA.US,D,20250530,000000,7.71,7.88,7.4419,7.8,55473,0
+ATRA.US,D,20250602,000000,7.82,8.13,7.6262,8,93691,0
+ATRA.US,D,20250603,000000,7.9,8.42,7.7453,8.39,64680,0
+ATRA.US,D,20250604,000000,8.48,8.55,8.205,8.33,61936,0
+ATRA.US,D,20250605,000000,8.42,8.635,8.2301,8.42,38620,0
+ATRA.US,D,20250606,000000,8.52,9.23,8.48,9.23,93309,0
+ATRA.US,D,20250609,000000,9.34,9.6825,9.0001,9.255,66437,0
+ATRA.US,D,20250610,000000,9.27,9.404,8.75,9.12,48474,0
+ATRA.US,D,20250611,000000,9.1445,9.205,8.62,8.91,55468,0
+ATRA.US,D,20250612,000000,8.88,8.88,8.56,8.71,43134,0
+ATRA.US,D,20250613,000000,8.57,8.855,8.5,8.82,34168,0
+ATRA.US,D,20250616,000000,9,9,8.32,8.58,39434,0
+ATRA.US,D,20250617,000000,8.38,8.38,7.74,7.8,45473,0
+ATRA.US,D,20250618,000000,7.92,8.28,7.79,8.02,71466,0
+ATRA.US,D,20250620,000000,8.05,8.05,7.51,7.94,86859,0
+ATRA.US,D,20250623,000000,7.83,8.0847,7.6825,7.88,16739,0
+ATRA.US,D,20250624,000000,8.01,8.2,7.732,8.06,29533,0
+ATRA.US,D,20250625,000000,8.25,8.25,7.76,8.02,15434,0
+ATRA.US,D,20250626,000000,8.09,8.18,7.81,7.95,27698,0
+ATRA.US,D,20250627,000000,7.94,8.145,7.8,7.96,22269,0
+ATRA.US,D,20250630,000000,7.93,8.07,7.6,7.72,18849,0
+ATRA.US,D,20250701,000000,7.6,8.015,7.54,7.8,20120,0
+ATRA.US,D,20250702,000000,7.88,8.3499,7.88,8.25,31149,0
+ATRA.US,D,20250703,000000,8.25,8.62,8.11,8.465,18894,0
+ATRA.US,D,20250707,000000,8.3,8.68,8.2063,8.58,34024,0
+ATRA.US,D,20250708,000000,8.61,9.35,8.4256,9.27,41434,0
+ATRA.US,D,20250709,000000,9.36,9.44,9.07,9.23,35576,0
+ATRA.US,D,20250710,000000,9.25,9.6,9.25,9.48,35112,0
+ATRA.US,D,20250711,000000,9.6027,9.6027,9.11,9.23,23416,0
+ATRA.US,D,20250714,000000,9.33,9.44,9.16,9.3,30285,0
+ATRA.US,D,20250715,000000,9.29,9.6224,8.7701,9.27,82905,0
+ATRA.US,D,20250716,000000,9.2,9.29,8.8204,9.28,39558,0
+ATRA.US,D,20250717,000000,9.3,9.8,8.53,9.71,79211,0
+ATRA.US,D,20250718,000000,9.8,10.99,9.7764,10,113052,0
+ATRA.US,D,20250721,000000,10.4,11.7,10.1537,11.5,158784,0
+ATRA.US,D,20250722,000000,11.58,13.2099,11.58,13.02,149876,0
+ATRA.US,D,20250723,000000,13.08,13.23,12.01,12.26,99245,0
+ATRA.US,D,20250724,000000,13.26,13.4599,12.1827,12.23,90316,0
+ATRA.US,D,20250725,000000,12.18,12.18,10.6761,11.58,90745,0
+ATRA.US,D,20250728,000000,11.58,11.9,10.69,11.81,42287,0
+ATRA.US,D,20250729,000000,11.75,12,11.36,11.73,47684,0
+ATRA.US,D,20250730,000000,11.91,12.8478,11.81,12.11,90409,0
+ATRA.US,D,20250731,000000,12.11,12.3167,11.5,11.52,41118,0
+ATRA.US,D,20250801,000000,11.4,11.73,10.92,11.55,39781,0
+ATRA.US,D,20250804,000000,11.43,11.6,11.2,11.32,14048,0
+ATRA.US,D,20250805,000000,11.7506,11.8427,11.1531,11.22,19897,0
+ATRA.US,D,20250806,000000,11.31,11.749,10.8583,11.385,24655,0
+ATRA.US,D,20250807,000000,11.39,11.79,10.53,10.96,23422,0
+ATRA.US,D,20250808,000000,11.03,11.6599,10.39,10.955,25046,0
+ATRA.US,D,20250811,000000,10.86,11.4453,10.32,10.32,41861,0
+ATRA.US,D,20250812,000000,11.01,12.307,10.87,11.54,57549,0
+ATRA.US,D,20250813,000000,11.67,12.2499,11.62,12.13,58084,0
+ATRA.US,D,20250814,000000,12,12.11,11.535,11.72,41382,0
+ATRA.US,D,20250815,000000,11.72,12.49,11.52,12.29,149567,0
+ATRA.US,D,20250818,000000,12.21,12.4999,11.2,11.48,78074,0
+ATRA.US,D,20250819,000000,11.53,12.06,11.24,11.48,35240,0
+ATRA.US,D,20250820,000000,11.87,12.0908,11.265,11.76,64570,0
+ATRA.US,D,20250821,000000,11.63,11.92,11.28,11.49,31143,0
+ATRA.US,D,20250822,000000,11.72,12.4,11.62,12.34,90727,0
+ATRA.US,D,20250825,000000,12.37,12.555,12.02,12.24,57564,0
+ATRA.US,D,20250826,000000,12.5,13.08,12.19,12.64,80305,0
+ATRA.US,D,20250827,000000,12.59,12.7499,11.86,12.35,34139,0
+ATRA.US,D,20250828,000000,12.4,12.76,12.155,12.36,50886,0
+ATRA.US,D,20250829,000000,12.44,12.44,11.7024,12.05,36668,0
+ATRA.US,D,20250902,000000,11.97,12.6,11.811,12.34,68506,0
+ATRA.US,D,20250903,000000,12.42,12.75,12.23,12.63,53885,0
+ATRA.US,D,20250904,000000,12.64,12.8,12.375,12.8,21635,0
+ATRA.US,D,20250905,000000,12.78,13.2,12.41,12.91,65655,0
+ATRA.US,D,20250908,000000,12.75,12.75,11.8,12.18,103934,0
+ATRA.US,D,20250909,000000,12,12.18,11.8,11.945,40687,0
+ATRA.US,D,20250910,000000,11.94,12.0936,11.7,11.78,11997,0
+ATRA.US,D,20250911,000000,11.8,12.22,11.75,12.16,29000,0
+ATRA.US,D,20250912,000000,12.13,12.25,11.8,12.12,37459,0
+ATRA.US,D,20250915,000000,12.39,12.5,11.77,11.94,31487,0
+ATRA.US,D,20250916,000000,11.95,12,11.51,11.51,19562,0
+ATRA.US,D,20250917,000000,11.56,11.83,11.51,11.59,13853,0
+ATRA.US,D,20250918,000000,11.82,12.07,11.3335,12.07,35281,0
+ATRA.US,D,20250919,000000,12,12.27,11.66,12.05,77451,0
+ATRA.US,D,20250922,000000,12,12.3,11.67,12.3,54082,0
+ATRA.US,D,20250923,000000,12.31,13,12,12.97,57866,0
+ATRA.US,D,20250924,000000,13,14.9053,12.82,14.26,198399,0
+ATRA.US,D,20250925,000000,14.11,14.24,13.48,13.83,34706,0
+ATRA.US,D,20250926,000000,13.85,14.0247,12.9474,13.74,36834,0
+ATRA.US,D,20250929,000000,13.55,13.95,13.5,13.81,44941,0
+ATRA.US,D,20250930,000000,13.81,14.5699,13.12,14.33,89560,0
+ATRA.US,D,20251001,000000,14.29,14.78,14,14.45,53998,0
+ATRA.US,D,20251002,000000,14.59,14.64,14.02,14.48,35298,0
+ATRA.US,D,20251003,000000,14.58,14.85,14.09,14.41,34906,0
+ATRA.US,D,20251006,000000,14.41,14.41,13.92,13.98,44198,0
+ATRA.US,D,20251007,000000,14,15.9,13.893,15.63,115552,0
+ATRA.US,D,20251008,000000,15.76,15.97,14.85,15.85,69652,0
+ATRA.US,D,20251009,000000,16,16.72,15.8501,16.08,80341,0
+ATRA.US,D,20251010,000000,16.28,16.28,14.0255,14.325,91565,0
+ATRA.US,D,20251013,000000,14.62,15.35,14.3,15.04,66435,0
+ATRA.US,D,20251014,000000,14.85,14.85,14,14.61,51015,0
+ATRA.US,D,20251015,000000,15.09,15.45,14.6101,15.28,34238,0
+ATRA.US,D,20251016,000000,15.42,16.28,14.92,15.245,47104,0
+ATRA.US,D,20251017,000000,15.09,15.42,14.58,14.81,33574,0
+ATRA.US,D,20251020,000000,15.08,16.09,14.95,16.04,76768,0
+ATRA.US,D,20251021,000000,16.04,16.15,15.0201,15.79,55596,0
+ATRA.US,D,20251022,000000,15.71,15.835,14.61,14.63,45056,0
+ATRA.US,D,20251023,000000,14.66,15.39,14.05,14.12,44151,0
+ATRA.US,D,20251024,000000,14.38,14.7,14.0443,14.49,39363,0
+ATRA.US,D,20251027,000000,14.75,15.59,14.63,15.59,51196,0
+ATRA.US,D,20251028,000000,15.58,15.74,15.05,15.21,21762,0
+ATRA.US,D,20251029,000000,15.43,15.43,13.87,14.06,37661,0
+ATRA.US,D,20251030,000000,14.06,14.5,13.3,14.045,45796,0
+ATRA.US,D,20251031,000000,13.99,14.89,13.99,14.85,51465,0
+ATRA.US,D,20251103,000000,14.9,15.3,13.7,13.85,49868,0
+ATRA.US,D,20251104,000000,13.62,13.71,12.13,12.29,103923,0
+ATRA.US,D,20251105,000000,12.4,12.61,10.5,10.75,158739,0
+ATRA.US,D,20251106,000000,10.76,12.4699,10.56,11.82,113243,0
+ATRA.US,D,20251107,000000,10.86,12.04,10.53,11.81,64310,0
+ATRA.US,D,20251110,000000,11.97,12.75,11.76,12.3,27349,0
+ATRA.US,D,20251111,000000,12.24,12.89,12.045,12.56,61159,0
+ATRA.US,D,20251112,000000,12.36,12.5,11.21,12.47,80986,0
+ATRA.US,D,20251113,000000,12.45,13.5,12.41,13.39,51939,0
+ATRA.US,D,20251114,000000,13.19,14.28,13.13,13.76,43930,0
+ATRA.US,D,20251117,000000,13.65,13.73,12.78,13.1,99276,0
+ATRA.US,D,20251118,000000,13.08,13.75,12.7546,13.46,45484,0
+ATRA.US,D,20251119,000000,13.44,13.96,13.35,13.74,39547,0
+ATRA.US,D,20251120,000000,13.94,15.12,12.9301,13.22,91067,0
+ATRA.US,D,20251121,000000,13.34,14.1908,13.26,13.68,47554,0
+ATRA.US,D,20251124,000000,13.69,14.3485,13.43,14.03,73969,0
+ATRA.US,D,20251125,000000,14.2,14.71,14.01,14.57,58207,0
+ATRA.US,D,20251126,000000,14.61,15.28,14.61,14.86,63009,0
+ATRA.US,D,20251128,000000,15.01,15.28,14.53,15.1,17984,0
+ATRA.US,D,20251201,000000,14.77,14.9615,13.535,13.54,87225,0
+ATRA.US,D,20251202,000000,13.61,13.6799,12.22,12.22,53319,0
+ATRA.US,D,20251203,000000,12.35,12.86,12.05,12.55,63022,0
+ATRA.US,D,20251204,000000,12.55,14.25,12.55,14.2,127385,0
+ATRA.US,D,20251205,000000,14.26,14.75,14.08,14.33,69064,0
+ATRA.US,D,20251208,000000,14.52,15.09,14.43,15.08,52281,0
+ATRA.US,D,20251209,000000,14.97,15.9456,14.3726,15.69,62316,0
+ATRA.US,D,20251210,000000,15.65,17.25,15.3575,16.83,132716,0
+ATRA.US,D,20251211,000000,16.5,18.37,16.4,17.82,102105,0
+ATRA.US,D,20251212,000000,17.82,18.1664,16.65,17.995,103345,0
+ATRA.US,D,20251215,000000,18,18.25,17.6601,17.95,69301,0
+ATRA.US,D,20251216,000000,17.79,18,17.12,17.58,62156,0
+ATRA.US,D,20251217,000000,17.7,18.145,16.7,17.18,59423,0
+ATRA.US,D,20251218,000000,17.22,17.8,17.12,17.23,36354,0
+ATRA.US,D,20251219,000000,17.7,18.09,16.51,17.17,79656,0
+ATRA.US,D,20251222,000000,16.9,18.95,16.9,17.86,105640,0
+ATRA.US,D,20251223,000000,17.97,18.75,17.36,17.5,66889,0
+ATRA.US,D,20251224,000000,17.7,18.039994,16.91,17.59,67924,0
+ATRA.US,D,20251226,000000,17.61,18.3013,16.59,17.27,71173,0
+ATRA.US,D,20251229,000000,17.15,17.99,16.8,17.99,72969,0
+ATRA.US,D,20251230,000000,17.92,18.25,17.54,17.88,48068,0
+ATRA.US,D,20251231,000000,17.95,18.3391,17.94,18.09,66485,0
+ATRA.US,D,20260102,000000,18.35,19.0778,17.635,17.77,111214,0
+ATRA.US,D,20260105,000000,18.47,19.145,16.605,16.86,216180,0
+ATRA.US,D,20260106,000000,16.97,17.6492,14.27,14.57,228681,0
+ATRA.US,D,20260107,000000,15.16,15.53,14.72,14.94,256266,0
+ATRA.US,D,20260108,000000,15.1,17.97,14.9,17.44,418035,0
+ATRA.US,D,20260109,000000,17.68,17.98,13.08,13.67,852260,0
+ATRA.US,D,20260112,000000,5.62,6.51,5.58,5.88,4629462,0
+ATRA.US,D,20260113,000000,5.95,5.96,4.2518,4.37,2501087,0
+ATRA.US,D,20260114,000000,4.5,4.82,4.36,4.47,871129,0
+ATRA.US,D,20260115,000000,4.52,5.19,4.4,4.62,1098329,0
+ATRA.US,D,20260116,000000,4.72,5.0028,4.52,4.54,509376,0
+ATRA.US,D,20260120,000000,4.5,4.79,4.25,4.32,597794,0
+ATRA.US,D,20260121,000000,4.34,4.69,4.2,4.6,418495,0
+ATRA.US,D,20260122,000000,4.58,5.15,4.4601,5,570031,0
+ATRA.US,D,20260123,000000,4.98,5.3478,4.9,5.22,363690,0
+ATRA.US,D,20260126,000000,5.22,5.42,5.07,5.29,217437,0
+ATRA.US,D,20260127,000000,5.2,5.68,5.2,5.56,293121,0
+ATRA.US,D,20260128,000000,5.6,5.71,5.35,5.5,192836,0
+ATRA.US,D,20260129,000000,5.53,5.6911,5.4,5.51,176288,0
+ATRA.US,D,20260130,000000,5.45,5.59,4.91,5.2,202311,0
+ATRA.US,D,20260202,000000,5.11,5.27,5,5.04,93715,0
+ATRA.US,D,20260203,000000,5.03,5.25,5,5.04,89679,0
+ATRA.US,D,20260204,000000,5.07,5.18,4.7601,4.86,101953,0
+ATRA.US,D,20260205,000000,4.62,4.9656,4.5,4.51,133126,0
+ATRA.US,D,20260206,000000,4.58,4.92,4.58,4.88,100026,0
+ATRA.US,D,20260209,000000,4.86,5.06,4.7,4.98,51432,0
+ATRA.US,D,20260210,000000,4.96,5.11,4.8,4.83,50195,0
+ATRA.US,D,20260211,000000,4.84,4.855,4.51,4.59,124687,0
+ATRA.US,D,20260212,000000,4.6,4.7,4.365,4.45,103734,0
+ATRA.US,D,20260213,000000,4.45,4.6799,4.45,4.45,29890,0
+ATRA.US,D,20260217,000000,4.46,4.599,4.38,4.49,54101,0
+ATRA.US,D,20260218,000000,4.47,4.64,4.34,4.44,103737,0
diff --git a/daily/us/nasdaq stocks/1/aura.us.txt b/daily/us/nasdaq stocks/1/aura.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e243a8a4f169800fed612a3c631ec9130c9824e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aura.us.txt	
@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AURA.US,D,20211029,000000,14.1,18.37,14,14.8,1573500,0
+AURA.US,D,20211101,000000,14.85,16.9,14.46,15.3,433375,0
+AURA.US,D,20211102,000000,15.06,21,15.0201,17.21,619594,0
+AURA.US,D,20211103,000000,17.01,18.72,15.52,17.83,197496,0
+AURA.US,D,20211104,000000,17.82,19.85,17.5,18.31,207681,0
+AURA.US,D,20211105,000000,19.7213,21.485,17.2201,18.69,212211,0
+AURA.US,D,20211108,000000,18.5,20.0483,15.8,15.8,274267,0
+AURA.US,D,20211109,000000,16.05,17.47,16.05,17.15,94359,0
+AURA.US,D,20211110,000000,17,17.29,16,16.26,106833,0
+AURA.US,D,20211111,000000,16.71,17.69,16.475,17.25,86704,0
+AURA.US,D,20211112,000000,17.23,18.305,17.0604,17.49,85768,0
+AURA.US,D,20211115,000000,16.8775,20.84,16.8775,20.7,217226,0
+AURA.US,D,20211116,000000,20.39,26.16,20.345,24.89,234176,0
+AURA.US,D,20211117,000000,24.88,25.2175,23.141,23.99,147529,0
+AURA.US,D,20211118,000000,23.83,24.555,21.78,22.31,94645,0
+AURA.US,D,20211119,000000,22.35,24,21.38,22.5,69474,0
+AURA.US,D,20211122,000000,22.5,23.17,18.5,19.82,121944,0
+AURA.US,D,20211123,000000,19.82,21.585,17.02,17.95,101936,0
+AURA.US,D,20211124,000000,18.62,22.7909,17.7,19.99,301179,0
+AURA.US,D,20211126,000000,19.24,22.97,18.53,22.62,84954,0
+AURA.US,D,20211129,000000,22.2,22.2,16.6101,17.75,189636,0
+AURA.US,D,20211130,000000,18.06,18.75,16.65,17.44,47677,0
+AURA.US,D,20211201,000000,18,18.75,17.2,18.11,73055,0
+AURA.US,D,20211202,000000,17.97,19.34,17.685,19.14,74823,0
+AURA.US,D,20211203,000000,18.85,18.99,17.075,18.61,54397,0
+AURA.US,D,20211206,000000,19,19,16.04,16.56,77025,0
+AURA.US,D,20211207,000000,16.51,17.63,15,15.7,207891,0
+AURA.US,D,20211208,000000,15.7,17.15,15.2,16.56,149898,0
+AURA.US,D,20211209,000000,16.98,17.3485,16.11,17.2,52089,0
+AURA.US,D,20211210,000000,16.0289,17.3,16.0289,17.25,28653,0
+AURA.US,D,20211213,000000,17,17.21,15.805,16.45,59341,0
+AURA.US,D,20211214,000000,16.465,17.59,15.84,17,96383,0
+AURA.US,D,20211215,000000,17.55,19.11,16.426,18.26,84438,0
+AURA.US,D,20211216,000000,17.83,19.27,17.48,18.13,120281,0
+AURA.US,D,20211217,000000,17.94,18.34,15.25,16.11,715332,0
+AURA.US,D,20211220,000000,15.37,16.595,13.5,14.76,460720,0
+AURA.US,D,20211221,000000,14.57,15.23,14.28,15.01,126372,0
+AURA.US,D,20211222,000000,14.99,15.75,14.92,15.32,52398,0
+AURA.US,D,20211223,000000,15.4,16.51,15.125,16.04,31718,0
+AURA.US,D,20211227,000000,16.1,17.61,15.5211,17.61,35196,0
+AURA.US,D,20211228,000000,17.61,17.99,15.99,16.18,34273,0
+AURA.US,D,20211229,000000,16.14,16.51,15.75,16.51,26767,0
+AURA.US,D,20211230,000000,16.35,16.99,15.84,16.62,19132,0
+AURA.US,D,20211231,000000,16.33,17.26,16.33,16.98,28746,0
+AURA.US,D,20220103,000000,17.32,18.99,16.925,18.79,33630,0
+AURA.US,D,20220104,000000,18.59,19.67,18.0101,18.94,89592,0
+AURA.US,D,20220105,000000,18.37,18.91,17.11,17.3,15447,0
+AURA.US,D,20220106,000000,17.4,18.3,16.472,18.25,12365,0
+AURA.US,D,20220107,000000,18.61,18.85,16.73,16.93,12533,0
+AURA.US,D,20220110,000000,17,17.95,16.48,17.73,8754,0
+AURA.US,D,20220111,000000,17.95,17.95,16.91,17.59,10377,0
+AURA.US,D,20220112,000000,17.87,17.87,15.94,15.94,14158,0
+AURA.US,D,20220113,000000,16.73,16.8,15.87,16.45,19880,0
+AURA.US,D,20220114,000000,16,16.4,15.8,16.4,18518,0
+AURA.US,D,20220118,000000,16.39,16.4,15.8645,16.26,8086,0
+AURA.US,D,20220119,000000,16.66,19.5,16.38,19.5,99280,0
+AURA.US,D,20220120,000000,19.99,19.99,17.78,18.16,35583,0
+AURA.US,D,20220121,000000,17.98,18.34,16.74,17.81,24300,0
+AURA.US,D,20220124,000000,17.51,18.25,17.3,18.01,48724,0
+AURA.US,D,20220125,000000,18.2,19.0243,17.71,17.87,14443,0
+AURA.US,D,20220126,000000,18.34,18.34,17.41,17.69,14797,0
+AURA.US,D,20220127,000000,17.69,19.09,17.51,17.76,9297,0
+AURA.US,D,20220128,000000,17.85,18.44,17.58,17.75,7162,0
+AURA.US,D,20220131,000000,18.07,18.25,17.1533,18.25,14021,0
+AURA.US,D,20220201,000000,18.42,18.5384,17.355,18.22,13206,0
+AURA.US,D,20220202,000000,18.42,18.42,17.68,17.81,12049,0
+AURA.US,D,20220203,000000,17.78,18.4,17.3,18.2,42335,0
+AURA.US,D,20220204,000000,18.2762,18.2762,17.76,18.04,4431,0
+AURA.US,D,20220207,000000,17.91,19.23,17.9,19.11,14865,0
+AURA.US,D,20220208,000000,19,19,17.85,18.19,22982,0
+AURA.US,D,20220209,000000,17.85,18.28,17.5,18.11,9613,0
+AURA.US,D,20220210,000000,17.62,18.97,17.535,18.33,12245,0
+AURA.US,D,20220211,000000,18.38,18.93,17.63,17.82,24482,0
+AURA.US,D,20220214,000000,17.53,19.78,17.53,18.56,27750,0
+AURA.US,D,20220215,000000,19.8388,21.4,18.6,20.99,40665,0
+AURA.US,D,20220216,000000,20.52,21.99,20.52,21.99,22098,0
+AURA.US,D,20220217,000000,21.99,22.35,20,20,34403,0
+AURA.US,D,20220218,000000,19.85,20.09,17.395,17.9,35884,0
+AURA.US,D,20220222,000000,17.6012,19.36,17.292,19.16,26016,0
+AURA.US,D,20220223,000000,19.03,20.2527,18.285,19.17,36336,0
+AURA.US,D,20220224,000000,17.68,19.415,17.63,19.01,16674,0
+AURA.US,D,20220225,000000,20.5,20.52,18.1,18.21,38546,0
+AURA.US,D,20220228,000000,18.61,19.0932,17.5,17.9,36420,0
+AURA.US,D,20220301,000000,18.3033,19.5342,18.04,18.78,29035,0
+AURA.US,D,20220302,000000,18.59,18.88,17.485,18.54,71273,0
+AURA.US,D,20220303,000000,18.72,19.32,17.94,18.35,32950,0
+AURA.US,D,20220304,000000,18.5479,19.61,17.81,18.99,30957,0
+AURA.US,D,20220307,000000,18.76,19.46,17.87,18.22,33624,0
+AURA.US,D,20220308,000000,17.95,19.4,17.85,17.9,8811,0
+AURA.US,D,20220309,000000,18.31,19.05,18.02,18.94,18417,0
+AURA.US,D,20220310,000000,18.9,19.19,18.19,19.03,22775,0
+AURA.US,D,20220311,000000,19.43,20.38,18.82,19.22,25952,0
+AURA.US,D,20220314,000000,19.34,20.3,18.879,19.83,22132,0
+AURA.US,D,20220315,000000,19.83,21.9,19.35,21.53,21711,0
+AURA.US,D,20220316,000000,21.9,23.39,21.23,22.31,40827,0
+AURA.US,D,20220317,000000,21.75,23.0261,20.665,21.06,28129,0
+AURA.US,D,20220318,000000,22.02,22.94,19.17,22,86644,0
+AURA.US,D,20220321,000000,22.48,22.98,20.885,21.66,47983,0
+AURA.US,D,20220322,000000,21.39,22.3901,20.2101,21.48,51903,0
+AURA.US,D,20220323,000000,22.31,22.31,20.51,20.51,112951,0
+AURA.US,D,20220324,000000,20.18,21.16,20.18,21.16,18335,0
+AURA.US,D,20220325,000000,21.395,21.99,20.99,21.17,11603,0
+AURA.US,D,20220328,000000,21.95,23.34,21.63,23.34,9693,0
+AURA.US,D,20220329,000000,23.82,24.0796,21.21,22,28938,0
+AURA.US,D,20220330,000000,21.73,23.55,21.075,22.99,21707,0
+AURA.US,D,20220331,000000,22.56,22.88,21.62,22,19574,0
+AURA.US,D,20220401,000000,22.43,22.68,21.191,21.86,14791,0
+AURA.US,D,20220404,000000,21.89,22.61,20.3881,21.51,42069,0
+AURA.US,D,20220405,000000,22.95,22.95,20.735,21.25,24305,0
+AURA.US,D,20220406,000000,21.2,22.05,20.75,21,34865,0
+AURA.US,D,20220407,000000,19.994,21.18,19.0698,19.72,42882,0
+AURA.US,D,20220408,000000,19.05,19.755,18.13,19.24,79358,0
+AURA.US,D,20220411,000000,18.79,18.79,16.33,17.1,56515,0
+AURA.US,D,20220412,000000,18.28,18.28,16.71,16.96,64384,0
+AURA.US,D,20220413,000000,16.78,18.46,16.78,18.26,28811,0
+AURA.US,D,20220414,000000,18.26,19.16,17.08,17.85,63686,0
+AURA.US,D,20220418,000000,17.75,18.69,16.73,17.51,35295,0
+AURA.US,D,20220419,000000,17.23,17.98,17.04,17.75,20049,0
+AURA.US,D,20220420,000000,18.19,18.19,17.39,17.96,49329,0
+AURA.US,D,20220421,000000,17.84,17.84,16.93,17.13,22643,0
+AURA.US,D,20220422,000000,17.3,18.02,16.5,16.88,46432,0
+AURA.US,D,20220425,000000,16.62,17.93,16.51,17.56,20564,0
+AURA.US,D,20220426,000000,17.23,18.92,16.545,18.04,48910,0
+AURA.US,D,20220427,000000,16.9,17.455,16,16.21,86029,0
+AURA.US,D,20220428,000000,16.22,16.52,15.25,15.95,78546,0
+AURA.US,D,20220429,000000,15.95,17.9,15.22,16.96,88948,0
+AURA.US,D,20220502,000000,16.85,17.87,16.15,17.87,20400,0
+AURA.US,D,20220503,000000,17.64,17.75,16.79,17.73,36339,0
+AURA.US,D,20220504,000000,17.51,18.21,16.92,17.92,40449,0
+AURA.US,D,20220505,000000,17.61,18.06,16.92,17.91,64062,0
+AURA.US,D,20220506,000000,17.62,18.11,16.63,17.9,54893,0
+AURA.US,D,20220509,000000,17.93,17.93,15.5,15.94,42947,0
+AURA.US,D,20220510,000000,15.81,17.27,15.81,16.66,60666,0
+AURA.US,D,20220511,000000,16.35,16.785,15.25,15.77,51807,0
+AURA.US,D,20220512,000000,15.175,16.16,15.175,15.63,20512,0
+AURA.US,D,20220513,000000,16.14,17.7,15.25,16.54,69940,0
+AURA.US,D,20220516,000000,16.73,17.2,16,16.32,37331,0
+AURA.US,D,20220517,000000,16.75,17.5725,16.545,17.05,32776,0
+AURA.US,D,20220518,000000,16.95,17.54,16.95,17.2,18659,0
+AURA.US,D,20220519,000000,16.693,17.97,16.693,17.66,63529,0
+AURA.US,D,20220520,000000,17.94,18.16,16.07,17.02,89624,0
+AURA.US,D,20220523,000000,16.94,17.805,16.94,17.28,63586,0
+AURA.US,D,20220524,000000,17.225,17.225,16.25,16.765,63146,0
+AURA.US,D,20220525,000000,16.36,16.765,16.25,16.5,48070,0
+AURA.US,D,20220526,000000,16.38,17.1,16.35,16.48,65021,0
+AURA.US,D,20220527,000000,16.34,17.27,16.26,17.01,57054,0
+AURA.US,D,20220531,000000,16.81,17.53,16.7,17.47,45320,0
+AURA.US,D,20220601,000000,17.36,17.675,16.14,16.41,73507,0
+AURA.US,D,20220602,000000,16.2,17.23,16.2,17.19,63282,0
+AURA.US,D,20220603,000000,17.33,18.25,17.28,17.59,76928,0
+AURA.US,D,20220606,000000,17.86,18.6,17.24,17.49,98699,0
+AURA.US,D,20220607,000000,17.24,17.793,14.28,16.18,142203,0
+AURA.US,D,20220608,000000,15.95,16.99,15.695,16.78,49863,0
+AURA.US,D,20220609,000000,16.69,16.98,14.88,15.07,116808,0
+AURA.US,D,20220610,000000,15.08,15.38,14.51,15.06,148256,0
+AURA.US,D,20220613,000000,14.94,15.29,12.565,13.25,244712,0
+AURA.US,D,20220614,000000,13.25,13.25,12.7901,13.18,230259,0
+AURA.US,D,20220615,000000,13.84,14.13,13.395,13.72,185053,0
+AURA.US,D,20220616,000000,13,13.49,12.51,12.87,174058,0
+AURA.US,D,20220617,000000,12.98,14.12,12.44,13.76,238932,0
+AURA.US,D,20220621,000000,14.09,14.49,12.78,13.2,159070,0
+AURA.US,D,20220622,000000,13.41,13.47,12.59,13.16,172685,0
+AURA.US,D,20220623,000000,13.69,14.37,11.98,12.37,405988,0
+AURA.US,D,20220624,000000,12.4,13.78,12.065,13.31,1527943,0
+AURA.US,D,20220627,000000,13.32,13.645,12.85,12.91,105886,0
+AURA.US,D,20220628,000000,12.83,13.04,12.15,12.44,117628,0
+AURA.US,D,20220629,000000,12.5,12.675,12.02,12.57,87775,0
+AURA.US,D,20220630,000000,12.85,14.25,12.8,14.17,229373,0
+AURA.US,D,20220701,000000,14.04,14.64,13.61,14.21,104784,0
+AURA.US,D,20220705,000000,13.92,14.63,13.795,14.53,119667,0
+AURA.US,D,20220706,000000,14.71,14.98,14.3,14.41,112473,0
+AURA.US,D,20220707,000000,14.61,15.56,14.6,15.3,81801,0
+AURA.US,D,20220708,000000,15.08,15.52,14.885,15.15,40328,0
+AURA.US,D,20220711,000000,15.03,15.41,14.35,14.38,46660,0
+AURA.US,D,20220712,000000,14.42,14.55,13.65,14.15,38697,0
+AURA.US,D,20220713,000000,14.06,14.27,13.77,14.18,29240,0
+AURA.US,D,20220714,000000,14.02,14.07,13.5,14.03,56369,0
+AURA.US,D,20220715,000000,14.42,14.71,14.03,14.36,55900,0
+AURA.US,D,20220718,000000,14.57,14.6,13.59,13.69,35015,0
+AURA.US,D,20220719,000000,14.24,14.8,14.06,14.74,64534,0
+AURA.US,D,20220720,000000,14.9,14.94,13.7,13.73,50651,0
+AURA.US,D,20220721,000000,13.64,14.07,13.41,13.89,38649,0
+AURA.US,D,20220722,000000,13.77,13.88,13.44,13.6,42423,0
+AURA.US,D,20220725,000000,13.47,13.97,13.47,13.89,17135,0
+AURA.US,D,20220726,000000,13.89,14.61,13.76,14.4,41735,0
+AURA.US,D,20220727,000000,14.58,14.6,14.08,14.27,34685,0
+AURA.US,D,20220728,000000,14.1099,14.215,14.03,14.13,18212,0
+AURA.US,D,20220729,000000,14.17,14.49,13.9,14.26,33518,0
+AURA.US,D,20220801,000000,14.12,14.355,13.27,13.35,38533,0
+AURA.US,D,20220802,000000,13.31,14.13,13.29,13.66,25214,0
+AURA.US,D,20220803,000000,13.9,14.45,13.57,14,77342,0
+AURA.US,D,20220804,000000,14.18,14.67,14.15,14.27,22247,0
+AURA.US,D,20220805,000000,14.22,15.45,14.08,15.41,27186,0
+AURA.US,D,20220808,000000,15.5,17,15.195,16.41,65115,0
+AURA.US,D,20220809,000000,16.39,19.18,16.33,18.36,68333,0
+AURA.US,D,20220810,000000,18.83,20.31,18.3036,19.08,82748,0
+AURA.US,D,20220811,000000,19.29,19.29,17.1,17.44,31602,0
+AURA.US,D,20220812,000000,18.55,19.37,18.25,18.99,52625,0
+AURA.US,D,20220815,000000,18.89,19.095,18.55,18.85,20171,0
+AURA.US,D,20220816,000000,18.97,19.09,18.3,18.58,19077,0
+AURA.US,D,20220817,000000,18.57,24.83,18.57,20.34,224702,0
+AURA.US,D,20220818,000000,18.05,18.7,16.525,17.59,113973,0
+AURA.US,D,20220819,000000,17.21,17.3,15.82,16.39,61963,0
+AURA.US,D,20220822,000000,16.21,17.18,15.58,15.79,27472,0
+AURA.US,D,20220823,000000,15.63,16.3,13.21,13.31,70455,0
+AURA.US,D,20220824,000000,14.23,14.23,12.67,13.16,86630,0
+AURA.US,D,20220825,000000,13.13,13.79,13.13,13.32,30224,0
+AURA.US,D,20220826,000000,13.49,13.72,12.81,13.16,77592,0
+AURA.US,D,20220829,000000,12.83,13.43,12.7871,13.25,38451,0
+AURA.US,D,20220830,000000,13.41,13.47,12.78,13.26,37608,0
+AURA.US,D,20220831,000000,13.28,13.38,13.15,13.36,22274,0
+AURA.US,D,20220901,000000,13.15,13.99,13.15,13.29,46484,0
+AURA.US,D,20220902,000000,13.34,13.47,13,13.1,69870,0
+AURA.US,D,20220906,000000,13.35,14.49,13.18,13.85,90944,0
+AURA.US,D,20220907,000000,13.71,14.65,13.43,14.19,69642,0
+AURA.US,D,20220908,000000,14.08,15.89,13.89,15.71,46428,0
+AURA.US,D,20220909,000000,15.64,15.86,14.3,15.46,51196,0
+AURA.US,D,20220912,000000,15.7,17.46,15.26,17.1,78052,0
+AURA.US,D,20220913,000000,17,17.6,15.45,15.51,131047,0
+AURA.US,D,20220914,000000,15.37,15.41,13.305,14.36,97943,0
+AURA.US,D,20220915,000000,14.27,14.92,13.94,14.37,101700,0
+AURA.US,D,20220916,000000,13.85,15.49,13.85,14.96,448672,0
+AURA.US,D,20220919,000000,14.55,15.06,14.08,15.05,59434,0
+AURA.US,D,20220920,000000,15.23,16.31,14.98,16.28,58779,0
+AURA.US,D,20220921,000000,16,16,15.16,15.45,79655,0
+AURA.US,D,20220922,000000,15.4,15.4,14.485,14.78,55414,0
+AURA.US,D,20220923,000000,14.755,15.37,14.58,14.86,49983,0
+AURA.US,D,20220926,000000,14.77,15.5,14.52,14.64,55437,0
+AURA.US,D,20220927,000000,14.78,15.42,14.78,15.39,35936,0
+AURA.US,D,20220928,000000,15.5,19.175,15.4,18.35,208687,0
+AURA.US,D,20220929,000000,18.07,18.07,16.2,17.24,55006,0
+AURA.US,D,20220930,000000,17.13,18.6,16.84,18.12,102537,0
+AURA.US,D,20221003,000000,17.95,17.95,14.27,14.59,161661,0
+AURA.US,D,20221004,000000,14.58,15.24,13.4301,14.13,81265,0
+AURA.US,D,20221005,000000,13.23,14.66,13.23,13.9,63097,0
+AURA.US,D,20221006,000000,13.51,13.91,12.745,13.77,66268,0
+AURA.US,D,20221007,000000,13.52,14.68,13.34,13.77,54957,0
+AURA.US,D,20221010,000000,13.57,14.24,13.34,13.78,42543,0
+AURA.US,D,20221011,000000,13.345,13.98,12.76,13.27,69346,0
+AURA.US,D,20221012,000000,13.34,13.59,12.95,13.23,42981,0
+AURA.US,D,20221013,000000,13.04,14.79,13,14.49,65187,0
+AURA.US,D,20221014,000000,14.36,14.36,13.38,13.56,56177,0
+AURA.US,D,20221017,000000,13.87,14.18,13.62,13.97,89489,0
+AURA.US,D,20221018,000000,14,14,13.25,13.39,51281,0
+AURA.US,D,20221019,000000,13.37,13.5725,12.41,12.57,138245,0
+AURA.US,D,20221020,000000,12.71,13.24,12.17,12.33,41748,0
+AURA.US,D,20221021,000000,12.62,12.99,11.77,12.49,115029,0
+AURA.US,D,20221024,000000,12.5,13.64,12.4999,12.79,61112,0
+AURA.US,D,20221025,000000,13.44,13.485,12.645,12.75,41373,0
+AURA.US,D,20221026,000000,12.85,13.425,12.06,12.59,38522,0
+AURA.US,D,20221027,000000,12.99,13.2,12.6,12.81,32114,0
+AURA.US,D,20221028,000000,13.09,13.09,12.89,13,60631,0
+AURA.US,D,20221031,000000,12.45,12.645,12.19,12.39,68923,0
+AURA.US,D,20221101,000000,12.53,12.65,12.25,12.51,28386,0
+AURA.US,D,20221102,000000,12.4,12.605,12.255,12.33,50260,0
+AURA.US,D,20221103,000000,12.25,12.49,12.2,12.27,15805,0
+AURA.US,D,20221104,000000,12.13,12.165,11.37,12.04,43971,0
+AURA.US,D,20221107,000000,12.11,13,11.885,12.15,38754,0
+AURA.US,D,20221108,000000,12.3,12.935,11.67,12.19,53776,0
+AURA.US,D,20221109,000000,12.04,12.24,11.52,11.68,119915,0
+AURA.US,D,20221110,000000,12,12.5,11.37,11.9,757536,0
+AURA.US,D,20221111,000000,12.63,13.1,12.41,12.86,75734,0
+AURA.US,D,20221114,000000,12.77,13.33,12.77,13.03,88924,0
+AURA.US,D,20221115,000000,13.05,13.66,12.225,13.6,112174,0
+AURA.US,D,20221116,000000,13.63,14,13.51,13.98,119457,0
+AURA.US,D,20221117,000000,13.86,14.17,13.22,14.02,44077,0
+AURA.US,D,20221118,000000,14.32,14.34,13.78,14.12,39910,0
+AURA.US,D,20221121,000000,13.92,14.23,13.55,13.75,37847,0
+AURA.US,D,20221122,000000,13.72,14.18,13.72,14.04,28837,0
+AURA.US,D,20221123,000000,14.05,14.31,14.03,14.08,22991,0
+AURA.US,D,20221125,000000,14.19,14.19,13.02,13.8,12714,0
+AURA.US,D,20221128,000000,13.77,13.99,13.3209,13.51,18044,0
+AURA.US,D,20221129,000000,13.4,14.3228,13.4,13.69,15343,0
+AURA.US,D,20221130,000000,13.84,14.38,13.26,14.28,23678,0
+AURA.US,D,20221201,000000,11.88,13.72,11.29,13.42,1506957,0
+AURA.US,D,20221202,000000,13.15,14.29,13.05,13.12,163717,0
+AURA.US,D,20221205,000000,13,13.22,12.2,12.38,67116,0
+AURA.US,D,20221206,000000,12.37,12.53,11.98,12.25,62626,0
+AURA.US,D,20221207,000000,12.36,12.71,12.19,12.43,37074,0
+AURA.US,D,20221208,000000,12.71,12.92,12.24,12.78,65126,0
+AURA.US,D,20221209,000000,12.78,12.8782,11.85,12.19,42483,0
+AURA.US,D,20221212,000000,12.21,12.21,11.35,12.07,51060,0
+AURA.US,D,20221213,000000,12.37,12.575,11.81,12.07,40020,0
+AURA.US,D,20221214,000000,12,12.23,11.9,12.03,39696,0
+AURA.US,D,20221215,000000,11.79,12.16,11.79,11.95,33808,0
+AURA.US,D,20221216,000000,11.9,12.33,11.89,12.17,87503,0
+AURA.US,D,20221219,000000,12.23,12.23,11.87,11.92,58213,0
+AURA.US,D,20221220,000000,11.92,11.9595,11.3,11.56,52996,0
+AURA.US,D,20221221,000000,11.64,11.64,10.975,11.17,63906,0
+AURA.US,D,20221222,000000,10.99,11.4,10.75,10.93,37012,0
+AURA.US,D,20221223,000000,10.91,10.99,10.49,10.88,32952,0
+AURA.US,D,20221227,000000,10.86,10.86,10.45,10.49,59539,0
+AURA.US,D,20221228,000000,10.52,10.6,9.43,9.86,89398,0
+AURA.US,D,20221229,000000,9.99,10.48,9.58,10.36,31089,0
+AURA.US,D,20221230,000000,10.2,10.94,10.2,10.5,43236,0
+AURA.US,D,20230103,000000,10.62,10.965,10.39,10.67,298006,0
+AURA.US,D,20230104,000000,10.88,10.88,10.62,10.69,41940,0
+AURA.US,D,20230105,000000,10.5,10.6,10,10.37,68899,0
+AURA.US,D,20230106,000000,10.53,10.62,10.2,10.5,49979,0
+AURA.US,D,20230109,000000,10.5,10.6,10.18,10.48,181312,0
+AURA.US,D,20230110,000000,10.52,11.655,10.41,11.18,89009,0
+AURA.US,D,20230111,000000,11.12,11.285,10.13,10.89,46087,0
+AURA.US,D,20230112,000000,11,11.05,10.45,10.87,161644,0
+AURA.US,D,20230113,000000,10.87,11.9528,10.75,11.4,117162,0
+AURA.US,D,20230117,000000,11.41,11.575,11.08,11.19,74043,0
+AURA.US,D,20230118,000000,11.23,11.23,10.36,10.45,40919,0
+AURA.US,D,20230119,000000,10.33,10.37,9.67,10.18,83228,0
+AURA.US,D,20230120,000000,10.33,10.66,9.85,10.5,37388,0
+AURA.US,D,20230123,000000,10.4921,10.98,9.58,10.65,39750,0
+AURA.US,D,20230124,000000,10.64,10.81,10.25,10.5,36855,0
+AURA.US,D,20230125,000000,10.285,10.53,9.95,10.04,97460,0
+AURA.US,D,20230126,000000,10.14,10.14,9.93,10.04,218667,0
+AURA.US,D,20230127,000000,10.07,10.34,9.9601,10.07,119442,0
+AURA.US,D,20230130,000000,10.02,10.66,10.02,10.58,118506,0
+AURA.US,D,20230131,000000,10.56,10.61,10.085,10.41,111870,0
+AURA.US,D,20230201,000000,10.215,10.395,9.83,10.3,158337,0
+AURA.US,D,20230202,000000,10.42,10.49,10,10.25,141322,0
+AURA.US,D,20230203,000000,10.23,10.42,10,10.13,120917,0
+AURA.US,D,20230206,000000,10.2,11.44,10.2,11.21,67903,0
+AURA.US,D,20230207,000000,11.11,12.31,11,12.11,83125,0
+AURA.US,D,20230208,000000,12.08,12.08,11.41,11.43,88516,0
+AURA.US,D,20230209,000000,11.63,11.63,10.9,10.99,50743,0
+AURA.US,D,20230210,000000,11.02,11.2,10.4,10.74,176539,0
+AURA.US,D,20230213,000000,10.73,11.095,10.6,10.74,61098,0
+AURA.US,D,20230214,000000,10.72,11.34,10.6,11.06,86061,0
+AURA.US,D,20230215,000000,11.09,11.5527,10.8138,11.15,36477,0
+AURA.US,D,20230216,000000,11.1,11.2,10.3,10.35,84381,0
+AURA.US,D,20230217,000000,10.43,10.535,10.2,10.34,77294,0
+AURA.US,D,20230221,000000,10.28,10.96,10.2015,10.38,114118,0
+AURA.US,D,20230222,000000,10.38,10.42,10.2,10.28,84258,0
+AURA.US,D,20230223,000000,10.29,10.5775,10.15,10.46,89408,0
+AURA.US,D,20230224,000000,10.27,10.59,10.22,10.31,47000,0
+AURA.US,D,20230227,000000,10.28,10.48,10,10.07,68720,0
+AURA.US,D,20230228,000000,10.06,10.31,9.92,9.99,77071,0
+AURA.US,D,20230301,000000,9.98,10.24,9.94,10.1,56951,0
+AURA.US,D,20230302,000000,9.99,10.25,9.97,10.01,35661,0
+AURA.US,D,20230303,000000,10.06,10.38,9.9325,10.22,64173,0
+AURA.US,D,20230306,000000,10.17,10.79,10.08,10.79,83849,0
+AURA.US,D,20230307,000000,10.67,10.7763,10.33,10.6,88617,0
+AURA.US,D,20230308,000000,10.6,10.9,10.06,10.52,92705,0
+AURA.US,D,20230309,000000,10.6,10.69,9.93,10,90979,0
+AURA.US,D,20230310,000000,10.03,10.1,9.5,10,276547,0
+AURA.US,D,20230313,000000,9.95,10.665,9.95,10.41,94063,0
+AURA.US,D,20230314,000000,10.65,10.83,10.13,10.31,82188,0
+AURA.US,D,20230315,000000,10.16,10.2316,9.85,10.18,111774,0
+AURA.US,D,20230316,000000,10.07,10.305,9.98,10.21,163835,0
+AURA.US,D,20230317,000000,10.25,10.61,10,10.35,1039877,0
+AURA.US,D,20230320,000000,10.35,10.62,10.05,10.21,100339,0
+AURA.US,D,20230321,000000,10.28,10.86,10.28,10.48,89653,0
+AURA.US,D,20230322,000000,10.48,10.79,10.06,10.08,101086,0
+AURA.US,D,20230323,000000,10.1,10.38,9.5581,10.34,635358,0
+AURA.US,D,20230324,000000,10.31,10.32,9.42,9.6,128559,0
+AURA.US,D,20230327,000000,9.58,9.78,8.77,8.9,99908,0
+AURA.US,D,20230328,000000,8.95,9.44,8.63,9.23,122784,0
+AURA.US,D,20230329,000000,9.28,9.47,9.15,9.32,74177,0
+AURA.US,D,20230330,000000,9.33,9.485,8.71,8.88,75216,0
+AURA.US,D,20230331,000000,8.97,9.4,8.89,9.28,126085,0
+AURA.US,D,20230403,000000,9.28,9.58,9.225,9.32,85401,0
+AURA.US,D,20230404,000000,9.21,9.7,8.64,8.66,101260,0
+AURA.US,D,20230405,000000,8.63,8.73,8.13,8.51,90140,0
+AURA.US,D,20230406,000000,8.6,9.44,8.49,8.63,37411,0
+AURA.US,D,20230410,000000,8.63,8.84,8.28,8.63,179114,0
+AURA.US,D,20230411,000000,8.8575,8.95,8.65,8.83,48738,0
+AURA.US,D,20230412,000000,8.91,8.95,8.44,8.6,101001,0
+AURA.US,D,20230413,000000,8.57,8.95,8.54,8.645,55631,0
+AURA.US,D,20230414,000000,8.71,8.81,8.55,8.7,67281,0
+AURA.US,D,20230417,000000,8.84,9.07,8.785,8.9,47762,0
+AURA.US,D,20230418,000000,8.99,8.99,8.7126,8.76,36926,0
+AURA.US,D,20230419,000000,8.71,8.865,8.51,8.77,47426,0
+AURA.US,D,20230420,000000,8.7,8.77,8.52,8.7,47817,0
+AURA.US,D,20230421,000000,8.64,8.85,8.61,8.8,87103,0
+AURA.US,D,20230424,000000,8.9,9.21,8.75,8.91,80760,0
+AURA.US,D,20230425,000000,8.95,9.69,8.89,9.05,140231,0
+AURA.US,D,20230426,000000,9.05,9.16,8.825,9,71265,0
+AURA.US,D,20230427,000000,9.07,9.39,8.93,9.17,90233,0
+AURA.US,D,20230428,000000,9.16,9.32,8.99,9.04,45830,0
+AURA.US,D,20230501,000000,9.07,9.125,8.865,9.06,132469,0
+AURA.US,D,20230502,000000,9.06,9.24,8.94,9.04,142617,0
+AURA.US,D,20230503,000000,9.05,9.44,8.895,9.09,88336,0
+AURA.US,D,20230504,000000,9.05,9.48,8.99,9.29,63131,0
+AURA.US,D,20230505,000000,9.31,9.89,9.31,9.71,56840,0
+AURA.US,D,20230508,000000,9.75,10.055,9.66,9.89,52812,0
+AURA.US,D,20230509,000000,9.9,10.14,9.81,10.1,34845,0
+AURA.US,D,20230510,000000,10.25,10.45,10.04,10.2,40540,0
+AURA.US,D,20230511,000000,10.21,10.27,10.06,10.21,37436,0
+AURA.US,D,20230512,000000,10.23,10.51,10.2,10.25,35296,0
+AURA.US,D,20230515,000000,10.25,10.78,10.24,10.73,39559,0
+AURA.US,D,20230516,000000,10.8,11.22,10.65,10.94,52846,0
+AURA.US,D,20230517,000000,11.03,11.5,10.825,11.42,84996,0
+AURA.US,D,20230518,000000,11.41,12,11.16,11.88,91441,0
+AURA.US,D,20230519,000000,12.01,12.6,11.83,12.32,103669,0
+AURA.US,D,20230522,000000,12.45,13.07,11.71,11.84,117080,0
+AURA.US,D,20230523,000000,11.96,12.56,11.49,11.73,67143,0
+AURA.US,D,20230524,000000,11.64,11.64,10.96,11.11,34611,0
+AURA.US,D,20230525,000000,11.15,11.28,10.44,10.73,49662,0
+AURA.US,D,20230526,000000,10.67,11.6,10.67,11.2,57620,0
+AURA.US,D,20230530,000000,11.24,11.65,11.2,11.4,36543,0
+AURA.US,D,20230531,000000,11.29,11.56,11,11.32,36956,0
+AURA.US,D,20230601,000000,11.39,12.4,11.39,12.08,42198,0
+AURA.US,D,20230602,000000,12.26,12.36,11.82,12.1,80806,0
+AURA.US,D,20230605,000000,11.99,12.44,11.8287,12.2,43916,0
+AURA.US,D,20230606,000000,12.25,13.5,12.25,13.33,83569,0
+AURA.US,D,20230607,000000,13.33,13.35,12.81,12.83,81433,0
+AURA.US,D,20230608,000000,12.82,13.02,12.6,12.66,45174,0
+AURA.US,D,20230609,000000,12.89,12.89,12.43,12.48,40335,0
+AURA.US,D,20230612,000000,12.5,12.9,12.48,12.51,82455,0
+AURA.US,D,20230613,000000,12.57,12.68,12.295,12.44,52274,0
+AURA.US,D,20230614,000000,12.5,12.64,12.28,12.44,44853,0
+AURA.US,D,20230615,000000,12.28,12.63,12.28,12.61,59608,0
+AURA.US,D,20230616,000000,12.84,12.84,12.4,12.69,137871,0
+AURA.US,D,20230620,000000,12.69,12.86,12.522,12.81,86740,0
+AURA.US,D,20230621,000000,12.75,12.81,12.505,12.61,47930,0
+AURA.US,D,20230622,000000,12.66,12.78,12.48,12.53,47678,0
+AURA.US,D,20230623,000000,12.3,12.76,12.3,12.6,1354290,0
+AURA.US,D,20230626,000000,12.43,12.76,11.52,11.59,97887,0
+AURA.US,D,20230627,000000,11.59,12.335,11.54,12.09,72812,0
+AURA.US,D,20230628,000000,12.04,12.46,11.93,12.36,38798,0
+AURA.US,D,20230629,000000,12.35,12.81,12.24,12.31,56597,0
+AURA.US,D,20230630,000000,12.3,12.455,12.15,12.35,108441,0
+AURA.US,D,20230703,000000,12.33,12.44,12.23,12.29,12555,0
+AURA.US,D,20230705,000000,12.17,12.445,11.925,12.1,43757,0
+AURA.US,D,20230706,000000,11.98,12.09,11.64,12.01,26987,0
+AURA.US,D,20230707,000000,12.02,12.03,11.61,11.63,33789,0
+AURA.US,D,20230710,000000,11.57,12.02,11.44,11.84,32158,0
+AURA.US,D,20230711,000000,12.01,12.19,11.91,11.98,49402,0
+AURA.US,D,20230712,000000,12.17,12.24,11.94,12.24,35837,0
+AURA.US,D,20230713,000000,12.24,12.47,12.165,12.38,37948,0
+AURA.US,D,20230714,000000,12.28,12.5,12.1,12.21,78150,0
+AURA.US,D,20230717,000000,12.215,12.445,12.08,12.15,45628,0
+AURA.US,D,20230718,000000,12.2,12.315,12.13,12.19,31729,0
+AURA.US,D,20230719,000000,12.18,12.29,11.58,11.69,73114,0
+AURA.US,D,20230720,000000,11.56,12.06,11.195,11.93,42956,0
+AURA.US,D,20230721,000000,12.03,12.08,11.7,11.81,42019,0
+AURA.US,D,20230724,000000,11.75,12.17,11.3901,11.61,24735,0
+AURA.US,D,20230725,000000,11.58,11.58,11.04,11.35,18430,0
+AURA.US,D,20230726,000000,11.35,11.56,11.29,11.47,17350,0
+AURA.US,D,20230727,000000,11.66,12.35,11.66,11.93,90007,0
+AURA.US,D,20230728,000000,12.02,12.44,11.72,11.78,67477,0
+AURA.US,D,20230731,000000,11.81,12.04,11.72,11.9,82324,0
+AURA.US,D,20230801,000000,11.9,11.9,11.77,11.87,40295,0
+AURA.US,D,20230802,000000,11.85,11.92,11.25,11.3,29201,0
+AURA.US,D,20230803,000000,11.34,11.46,11.04,11.16,20544,0
+AURA.US,D,20230804,000000,11.3,11.3,10.975,11.22,57400,0
+AURA.US,D,20230807,000000,11.16,11.72,11.01,11.38,31915,0
+AURA.US,D,20230808,000000,11.36,11.955,11.33,11.79,24125,0
+AURA.US,D,20230809,000000,11.92,11.94,10.86,11.01,73725,0
+AURA.US,D,20230810,000000,10.97,11.325,10.35,10.74,53714,0
+AURA.US,D,20230811,000000,10.57,11.195,10.4401,10.71,73338,0
+AURA.US,D,20230814,000000,10.7,11.15,10.305,10.75,95088,0
+AURA.US,D,20230815,000000,10.865,11.1613,10.1,10.2,27179,0
+AURA.US,D,20230816,000000,10.15,10.36,9.86,9.99,75531,0
+AURA.US,D,20230817,000000,10.0302,10.2378,9.82,10,49793,0
+AURA.US,D,20230818,000000,9.89,10.2675,9.89,10.09,37727,0
+AURA.US,D,20230821,000000,10.08,10.455,9.9,10.2,51185,0
+AURA.US,D,20230822,000000,10.21,10.49,10.1582,10.45,50299,0
+AURA.US,D,20230823,000000,10.38,10.75,10.33,10.62,55237,0
+AURA.US,D,20230824,000000,10.57,10.65,9.96,10.01,37072,0
+AURA.US,D,20230825,000000,10.03,10.39,9.78,10.27,24875,0
+AURA.US,D,20230828,000000,10.42,10.42,9.96,10.09,36390,0
+AURA.US,D,20230829,000000,9.99,10.6,9.99,10.37,60412,0
+AURA.US,D,20230830,000000,10.31,11,10.25,10.61,36115,0
+AURA.US,D,20230831,000000,10.57,10.79,10.28,10.38,61648,0
+AURA.US,D,20230901,000000,10.44,10.6,10.19,10.44,42008,0
+AURA.US,D,20230905,000000,10.42,10.63,9.9,10.27,59153,0
+AURA.US,D,20230906,000000,10.28,10.475,9.81,10.41,45271,0
+AURA.US,D,20230907,000000,10.42,10.42,9.3,9.79,72995,0
+AURA.US,D,20230908,000000,9.92,9.96,9.3,9.86,62700,0
+AURA.US,D,20230911,000000,10,10.47,9.76,10.32,35185,0
+AURA.US,D,20230912,000000,10.33,10.37,9.99,10.21,49205,0
+AURA.US,D,20230913,000000,10.31,10.4,10.08,10.09,34194,0
+AURA.US,D,20230914,000000,10.14,10.39,9.415,9.83,44250,0
+AURA.US,D,20230915,000000,9.77,10.3,9.27,9.41,123444,0
+AURA.US,D,20230918,000000,9.4,9.67,9.11,9.48,90994,0
+AURA.US,D,20230919,000000,9.45,10.2099,9.45,9.72,58989,0
+AURA.US,D,20230920,000000,9.895,10.05,9.67,9.72,73879,0
+AURA.US,D,20230921,000000,9.44,9.76,9.12,9.23,64766,0
+AURA.US,D,20230922,000000,9.25,9.3631,9.01,9.25,54074,0
+AURA.US,D,20230925,000000,9.27,9.76,9.15,9.4,44954,0
+AURA.US,D,20230926,000000,9.4,9.7596,9.28,9.29,28733,0
+AURA.US,D,20230927,000000,9.5,9.705,9.21,9.23,39433,0
+AURA.US,D,20230928,000000,9.26,9.375,9.06,9.14,43429,0
+AURA.US,D,20230929,000000,9.355,9.355,8.96,8.97,44150,0
+AURA.US,D,20231002,000000,8.91,8.9958,8.2,8.3,50218,0
+AURA.US,D,20231003,000000,8.1,8.67,7.94,8.57,68553,0
+AURA.US,D,20231004,000000,8.57,8.79,8.33,8.69,56303,0
+AURA.US,D,20231005,000000,8.67,8.9,8.515,8.72,66408,0
+AURA.US,D,20231006,000000,8.88,9.085,8.29,8.99,103958,0
+AURA.US,D,20231009,000000,8.88,8.88,8.08,8.55,37811,0
+AURA.US,D,20231010,000000,8.46,8.92,8.44,8.825,57362,0
+AURA.US,D,20231011,000000,8.84,9.2,8.6914,8.85,38172,0
+AURA.US,D,20231012,000000,8.81,8.81,8.37,8.5,72595,0
+AURA.US,D,20231013,000000,8.39,8.635,8.28,8.47,83093,0
+AURA.US,D,20231016,000000,8.53,8.6399,8.265,8.46,44871,0
+AURA.US,D,20231017,000000,8.19,8.785,8.19,8.6,100171,0
+AURA.US,D,20231018,000000,8.55,8.71,8.3452,8.52,61730,0
+AURA.US,D,20231019,000000,8.62,8.68,7.9,8.47,87301,0
+AURA.US,D,20231020,000000,8.48,8.59,8.215,8.4,71280,0
+AURA.US,D,20231023,000000,8.34,8.915,8.195,8.5,64965,0
+AURA.US,D,20231024,000000,8.52,8.77,8.07,8.65,86776,0
+AURA.US,D,20231025,000000,8.6,9,7.8,7.9,111640,0
+AURA.US,D,20231026,000000,7.8,7.985,7.31,7.65,57917,0
+AURA.US,D,20231027,000000,7.77,7.77,7.17,7.25,56138,0
+AURA.US,D,20231030,000000,6.8,7.59,6.6,7.47,111830,0
+AURA.US,D,20231031,000000,7.41,8.22,7.41,8.16,65045,0
+AURA.US,D,20231101,000000,8.01,9.32,8.01,8.97,54235,0
+AURA.US,D,20231102,000000,9.06,10.97,8.86,10.32,99672,0
+AURA.US,D,20231103,000000,10.49,11.99,10.49,11.98,147152,0
+AURA.US,D,20231106,000000,11.71,12.35,10.46,11,202189,0
+AURA.US,D,20231107,000000,8.05,8.38,5.99,7.42,3894748,0
+AURA.US,D,20231108,000000,7.58,7.58,7.0101,7.36,561289,0
+AURA.US,D,20231109,000000,7.31,7.39,6.89,7.02,225101,0
+AURA.US,D,20231110,000000,7.63,7.85,6.99,7.69,347425,0
+AURA.US,D,20231113,000000,7.93,7.99,7.64,7.75,277094,0
+AURA.US,D,20231114,000000,8,8.04,7.575,7.99,291005,0
+AURA.US,D,20231115,000000,7.96,8.19,7.8,8.09,180010,0
+AURA.US,D,20231116,000000,8.18,8.2,7.855,8.07,208478,0
+AURA.US,D,20231117,000000,8.1,8.2139,7.54,8.1,181659,0
+AURA.US,D,20231120,000000,8.17,8.39,7.96,8.31,199763,0
+AURA.US,D,20231121,000000,8.23,8.23,7.88,7.99,127238,0
+AURA.US,D,20231122,000000,8.12,8.2,7.8201,7.98,105312,0
+AURA.US,D,20231124,000000,8.03,8.19,7.89,8.03,70817,0
+AURA.US,D,20231127,000000,7.98,8.1618,7.85,7.99,127714,0
+AURA.US,D,20231128,000000,8,8.08,7.89,7.98,158022,0
+AURA.US,D,20231129,000000,8,8.12,7.94,8.05,103133,0
+AURA.US,D,20231130,000000,8.08,8.2,7.95,8.02,214979,0
+AURA.US,D,20231201,000000,8,8.25,7.94,8.18,184395,0
+AURA.US,D,20231204,000000,8.2,8.435,8.08,8.33,208149,0
+AURA.US,D,20231205,000000,8.31,8.47,8.07,8.42,183757,0
+AURA.US,D,20231206,000000,8.42,8.635,8.3705,8.56,202083,0
+AURA.US,D,20231207,000000,8.63,8.665,8.53,8.63,110741,0
+AURA.US,D,20231208,000000,8.55,8.83,8.53,8.75,182517,0
+AURA.US,D,20231211,000000,8.75,8.79,7.94,8.01,192277,0
+AURA.US,D,20231212,000000,8.09,8.39,7.9,8.31,86412,0
+AURA.US,D,20231213,000000,8.28,8.72,8.24,8.67,200708,0
+AURA.US,D,20231214,000000,8.68,8.94,8.6,8.85,133215,0
+AURA.US,D,20231215,000000,8.87,9.145,8.76,9,1049578,0
+AURA.US,D,20231218,000000,9,9.015,8.8,8.9,135934,0
+AURA.US,D,20231219,000000,8.9,9.06,8.85,8.88,174510,0
+AURA.US,D,20231220,000000,8.75,8.97,8.43,8.46,224469,0
+AURA.US,D,20231221,000000,8.46,8.65,8.185,8.3,128067,0
+AURA.US,D,20231222,000000,8.4,8.915,8.1172,8.72,312003,0
+AURA.US,D,20231226,000000,8.71,9.06,8.71,8.99,156195,0
+AURA.US,D,20231227,000000,9.03,9.31,8.88,9.09,117004,0
+AURA.US,D,20231228,000000,9.12,9.26,8.98,9.04,87019,0
+AURA.US,D,20231229,000000,8.98,9.11,8.81,8.86,176424,0
+AURA.US,D,20240102,000000,8.78,9.21,8.7,9.03,98948,0
+AURA.US,D,20240103,000000,9,9.3,8.94,9,104022,0
+AURA.US,D,20240104,000000,9.05,9.201,8.79,8.97,263520,0
+AURA.US,D,20240105,000000,8.97,9.18,8.71,8.85,96898,0
+AURA.US,D,20240108,000000,8.88,9.01,8.67,9.01,72010,0
+AURA.US,D,20240109,000000,9.38,9.38,8.69,8.95,133424,0
+AURA.US,D,20240110,000000,8.93,9.15,8.56,8.82,77483,0
+AURA.US,D,20240111,000000,8.73,8.73,8.4,8.52,79203,0
+AURA.US,D,20240112,000000,8.63,8.8481,8.23,8.37,136150,0
+AURA.US,D,20240116,000000,8.27,8.37,7.87,8.07,84459,0
+AURA.US,D,20240117,000000,7.88,8.02,7.59,7.85,185980,0
+AURA.US,D,20240118,000000,7.83,7.88,7.59,7.74,88563,0
+AURA.US,D,20240119,000000,7.78,7.78,7.5,7.71,69469,0
+AURA.US,D,20240122,000000,7.79,8.03,7.68,8.02,104410,0
+AURA.US,D,20240123,000000,7.64,8,7.6,7.64,137224,0
+AURA.US,D,20240124,000000,7.78,7.78,7.35,7.48,201122,0
+AURA.US,D,20240125,000000,7.55,7.61,7.35,7.57,113638,0
+AURA.US,D,20240126,000000,7.63,7.69,7.51,7.59,86360,0
+AURA.US,D,20240129,000000,7.65,8.07,7.57,7.97,126343,0
+AURA.US,D,20240130,000000,7.99,8.13,7.88,8.11,63479,0
+AURA.US,D,20240131,000000,8.1,8.17,7.68,7.7,82513,0
+AURA.US,D,20240201,000000,7.83,7.94,7.57,7.77,116032,0
+AURA.US,D,20240202,000000,7.73,8.06,7.21,7.77,217748,0
+AURA.US,D,20240205,000000,7.7,7.87,7.43,7.77,128072,0
+AURA.US,D,20240206,000000,7.76,8.245,7.7,8.19,90405,0
+AURA.US,D,20240207,000000,8.2,8.23,7.95,8,79754,0
+AURA.US,D,20240208,000000,8.06,8.23,7.81,8.2,146155,0
+AURA.US,D,20240209,000000,8.21,8.68,8.18,8.63,106809,0
+AURA.US,D,20240212,000000,8.68,9.09,8.68,8.89,131739,0
+AURA.US,D,20240213,000000,8.49,8.6,7.91,8.01,185940,0
+AURA.US,D,20240214,000000,8.13,8.32,7.955,8.16,95741,0
+AURA.US,D,20240215,000000,8.25,8.74,8,8.7,99199,0
+AURA.US,D,20240216,000000,8.69,9.09,8.62,8.84,108426,0
+AURA.US,D,20240220,000000,8.84,8.99,8.51,8.65,120650,0
+AURA.US,D,20240221,000000,8.62,8.96,8.515,8.8,91173,0
+AURA.US,D,20240222,000000,8.79,8.99,8.64,8.73,84184,0
+AURA.US,D,20240223,000000,8.7,9.09,8.5,8.89,313834,0
+AURA.US,D,20240226,000000,9.03,9.26,8.5,8.74,73897,0
+AURA.US,D,20240227,000000,8.79,8.96,8.61,8.74,148479,0
+AURA.US,D,20240228,000000,8.63,9.72,8.58,9.13,163781,0
+AURA.US,D,20240229,000000,9.36,9.38,8.85,9.07,104081,0
+AURA.US,D,20240301,000000,9.17,9.4675,8.95,9.24,86969,0
+AURA.US,D,20240304,000000,9.12,9.24,8.89,8.99,122169,0
+AURA.US,D,20240305,000000,8.94,9.11,8.85,9,248758,0
+AURA.US,D,20240306,000000,9.1,9.1877,8.91,9,106656,0
+AURA.US,D,20240307,000000,9,9.045,8.61,8.74,149023,0
+AURA.US,D,20240308,000000,8.95,9.01,8.36,8.38,265559,0
+AURA.US,D,20240311,000000,8.4,8.57,8.12,8.17,89732,0
+AURA.US,D,20240312,000000,8.11,8.19,7.84,7.98,158604,0
+AURA.US,D,20240313,000000,7.95,8.1599,7.86,7.92,112856,0
+AURA.US,D,20240314,000000,7.78,7.8237,7.39,7.46,138421,0
+AURA.US,D,20240315,000000,7.29,7.51,7.08,7.2,1941797,0
+AURA.US,D,20240318,000000,7.15,7.27,6.97,7.09,303883,0
+AURA.US,D,20240319,000000,7.1,7.59,7.1,7.48,1246545,0
+AURA.US,D,20240320,000000,7.37,8.53,7.37,8.36,307963,0
+AURA.US,D,20240321,000000,8.43,8.65,8.35,8.55,167121,0
+AURA.US,D,20240322,000000,8.55,8.74,8.4,8.42,160756,0
+AURA.US,D,20240325,000000,8.3,8.5,7.86,7.9,88234,0
+AURA.US,D,20240326,000000,8.15,8.16,7.61,7.63,124908,0
+AURA.US,D,20240327,000000,7.81,8.07,7.6,7.7,140008,0
+AURA.US,D,20240328,000000,7.7,7.93,7.29,7.85,323835,0
+AURA.US,D,20240401,000000,7.95,7.95,7.45,7.76,110811,0
+AURA.US,D,20240402,000000,7.53,7.68,7.36,7.4,141695,0
+AURA.US,D,20240403,000000,7.33,7.61,7.19,7.3,95530,0
+AURA.US,D,20240404,000000,7.42,7.81,7.13,7.17,150324,0
+AURA.US,D,20240405,000000,7.13,7.365,7.1,7.2,113959,0
+AURA.US,D,20240408,000000,7.26,7.4058,7.12,7.26,86706,0
+AURA.US,D,20240409,000000,7.28,8.133,7.28,7.84,149973,0
+AURA.US,D,20240410,000000,7.51,7.785,7.3,7.62,164836,0
+AURA.US,D,20240411,000000,7.7,7.82,7.55,7.7,64922,0
+AURA.US,D,20240412,000000,7.62,7.71,7.38,7.54,95104,0
+AURA.US,D,20240415,000000,7.57,7.57,7.37,7.55,72863,0
+AURA.US,D,20240416,000000,7.26,7.405,7.2,7.26,122955,0
+AURA.US,D,20240417,000000,7.34,7.34,6.95,7.03,140802,0
+AURA.US,D,20240418,000000,7.03,7.19,6.95,7.06,144955,0
+AURA.US,D,20240419,000000,7.03,7.19,7.03,7.19,162912,0
+AURA.US,D,20240422,000000,7.24,7.25,7.04,7.09,107613,0
+AURA.US,D,20240423,000000,7.15,7.4,7.06,7.22,108805,0
+AURA.US,D,20240424,000000,7.18,7.345,7.095,7.1,88086,0
+AURA.US,D,20240425,000000,7.03,7.23,6.87,7.08,117387,0
+AURA.US,D,20240426,000000,7.13,7.28,6.96,7.22,116066,0
+AURA.US,D,20240429,000000,7.31,7.93,7.31,7.5,121714,0
+AURA.US,D,20240430,000000,7.44,7.5,7.34,7.4,78022,0
+AURA.US,D,20240501,000000,7.47,7.835,7.46,7.65,76067,0
+AURA.US,D,20240502,000000,7.76,7.77,7.46,7.77,127570,0
+AURA.US,D,20240503,000000,8.01,8.11,7.86,7.89,100857,0
+AURA.US,D,20240506,000000,7.97,8.07,7.63,7.7,101306,0
+AURA.US,D,20240507,000000,7.71,7.715,7.45,7.49,84712,0
+AURA.US,D,20240508,000000,7.38,7.48,7.34,7.39,56061,0
+AURA.US,D,20240509,000000,7.49,7.7,7.37,7.54,90205,0
+AURA.US,D,20240510,000000,7.68,7.79,7.31,7.31,75906,0
+AURA.US,D,20240513,000000,7.38,7.56,7.15,7.18,98303,0
+AURA.US,D,20240514,000000,7.32,7.68,7.18,7.53,144400,0
+AURA.US,D,20240515,000000,7.63,7.97,7.25,7.5,200836,0
+AURA.US,D,20240516,000000,7.39,7.52,7,7.2,348467,0
+AURA.US,D,20240517,000000,7.24,7.395,6.99,7.27,200475,0
+AURA.US,D,20240520,000000,7.24,7.39,7.06,7.1,81955,0
+AURA.US,D,20240521,000000,7.07,7.09,6.64,6.95,180408,0
+AURA.US,D,20240522,000000,6.88,7.25,6.8111,7.16,103225,0
+AURA.US,D,20240523,000000,7.24,7.5143,7.01,7.34,285030,0
+AURA.US,D,20240524,000000,7.39,7.415,7,7.03,159149,0
+AURA.US,D,20240528,000000,7.05,7.45,6.99,7.25,303122,0
+AURA.US,D,20240529,000000,7.11,7.84,6.9625,7.51,951789,0
+AURA.US,D,20240530,000000,7.59,7.76,7.31,7.35,203798,0
+AURA.US,D,20240531,000000,7.36,7.575,7.2101,7.35,97978,0
+AURA.US,D,20240603,000000,7.46,7.56,7.07,7.17,88780,0
+AURA.US,D,20240604,000000,7.29,7.46,7.02,7.19,164388,0
+AURA.US,D,20240605,000000,7.3,7.53,7.18,7.52,142980,0
+AURA.US,D,20240606,000000,7.37,7.6375,7.37,7.47,189432,0
+AURA.US,D,20240607,000000,7.36,7.73,7.26,7.51,87097,0
+AURA.US,D,20240610,000000,7.46,7.578,6.995,7.24,127517,0
+AURA.US,D,20240611,000000,7.16,7.225,6.96,7.14,123523,0
+AURA.US,D,20240612,000000,7.39,7.54,7.2,7.24,121311,0
+AURA.US,D,20240613,000000,7.25,7.46,7.13,7.2,78606,0
+AURA.US,D,20240614,000000,7.06,7.38,6.95,7.33,88484,0
+AURA.US,D,20240617,000000,7.21,7.46,7.1,7.4,202435,0
+AURA.US,D,20240618,000000,7.45,7.54,7.03,7.05,139495,0
+AURA.US,D,20240620,000000,7.07,7.28,6.85,6.93,194110,0
+AURA.US,D,20240621,000000,6.93,7.25,6.91,7.2,137223,0
+AURA.US,D,20240624,000000,7.31,7.42,7.1,7.11,100466,0
+AURA.US,D,20240625,000000,7.21,7.21,6.77,6.81,137851,0
+AURA.US,D,20240626,000000,6.84,7.16,6.63,7.13,174188,0
+AURA.US,D,20240627,000000,7.18,7.33,7.08,7.28,169362,0
+AURA.US,D,20240628,000000,7.35,7.58,7.25,7.56,1655056,0
+AURA.US,D,20240701,000000,7.57,7.79,7.31,7.37,116841,0
+AURA.US,D,20240702,000000,7.32,7.375,7.15,7.15,70885,0
+AURA.US,D,20240703,000000,7.18,7.18,6.9,6.9,209347,0
+AURA.US,D,20240705,000000,6.93,7.08,6.8,7.01,129737,0
+AURA.US,D,20240708,000000,7.22,7.41,7.09,7.32,110113,0
+AURA.US,D,20240709,000000,7.27,7.64,7.225,7.5,83616,0
+AURA.US,D,20240710,000000,7.53,7.63,7.19,7.41,95913,0
+AURA.US,D,20240711,000000,7.65,8.36,7.63,8.28,228267,0
+AURA.US,D,20240712,000000,8.44,8.69,8.14,8.56,363721,0
+AURA.US,D,20240715,000000,8.69,9.15,8.3,8.99,139320,0
+AURA.US,D,20240716,000000,8.99,9.56,8.78,9.25,177559,0
+AURA.US,D,20240717,000000,9.23,9.29,8.85,9.22,148228,0
+AURA.US,D,20240718,000000,9.17,9.26,8.74,8.82,97492,0
+AURA.US,D,20240719,000000,8.84,8.94,8.56,8.67,122037,0
+AURA.US,D,20240722,000000,8.64,9.15,8.495,9.15,139825,0
+AURA.US,D,20240723,000000,9.12,9.64,8.99,9.44,141721,0
+AURA.US,D,20240724,000000,9.36,9.7,8.92,9.27,85250,0
+AURA.US,D,20240725,000000,9.41,10.57,9.37,10.27,207142,0
+AURA.US,D,20240726,000000,10.57,10.93,10.02,10.36,149985,0
+AURA.US,D,20240729,000000,10.35,10.49,9.64,9.95,81753,0
+AURA.US,D,20240730,000000,10.08,10.1686,9.8,10.04,112811,0
+AURA.US,D,20240731,000000,10.15,10.58,9.83,10.21,120999,0
+AURA.US,D,20240801,000000,10.16,10.21,9.455,9.86,140842,0
+AURA.US,D,20240802,000000,9.35,9.57,8.86,9.24,1759410,0
+AURA.US,D,20240805,000000,8.62,8.83,8.28,8.56,212818,0
+AURA.US,D,20240806,000000,8.58,8.965,8.44,8.83,94183,0
+AURA.US,D,20240807,000000,8.98,9.13,8.01,8.19,107170,0
+AURA.US,D,20240808,000000,8.5396,9.09,8.125,8.47,143669,0
+AURA.US,D,20240809,000000,8.45,8.56,8.01,8.3,98121,0
+AURA.US,D,20240812,000000,8.38,8.44,7.93,7.97,78258,0
+AURA.US,D,20240813,000000,8.08,8.187,7.96,8.15,55895,0
+AURA.US,D,20240814,000000,7.8753,8.055,7.71,7.78,64355,0
+AURA.US,D,20240815,000000,8.11,8.38,7.92,8.18,83962,0
+AURA.US,D,20240816,000000,8.12,8.12,7.82,7.88,72628,0
+AURA.US,D,20240819,000000,7.83,8.21,7.71,8.21,62077,0
+AURA.US,D,20240820,000000,8.24,8.28,7.25,7.605,343073,0
+AURA.US,D,20240821,000000,7.67,7.84,7.4,7.7,73720,0
+AURA.US,D,20240822,000000,7.73,7.8108,7.37,7.39,53467,0
+AURA.US,D,20240823,000000,7.54,7.68,7.3,7.59,121909,0
+AURA.US,D,20240826,000000,7.71,7.91,7.6301,7.75,54957,0
+AURA.US,D,20240827,000000,7.63,7.72,7.44,7.63,68283,0
+AURA.US,D,20240828,000000,7.65,7.99,7.63,7.73,104687,0
+AURA.US,D,20240829,000000,7.9,8.19,7.79,7.85,109477,0
+AURA.US,D,20240830,000000,7.9,8,7.615,7.95,110126,0
+AURA.US,D,20240903,000000,7.91,7.91,7.26,7.39,107331,0
+AURA.US,D,20240904,000000,7.45,7.91,7.36,7.69,100352,0
+AURA.US,D,20240905,000000,7.78,8.09,7.7,7.82,84302,0
+AURA.US,D,20240906,000000,7.72,7.95,7.625,7.78,95162,0
+AURA.US,D,20240909,000000,7.77,8.36,7.77,8.04,111823,0
+AURA.US,D,20240910,000000,8.17,9.1,8.015,9.02,143727,0
+AURA.US,D,20240911,000000,8.98,9.3,8.66,9.07,121286,0
+AURA.US,D,20240912,000000,10.03,10.79,9.4366,9.79,442112,0
+AURA.US,D,20240913,000000,10.25,10.28,9.655,10.07,228825,0
+AURA.US,D,20240916,000000,9.93,10.85,9.78,9.97,339232,0
+AURA.US,D,20240917,000000,10.18,10.18,9.5,9.57,137326,0
+AURA.US,D,20240918,000000,9.55,9.98,9.46,9.55,154809,0
+AURA.US,D,20240919,000000,9.92,9.9399,9.59,9.69,115946,0
+AURA.US,D,20240920,000000,9.55,10,9.33,9.57,446208,0
+AURA.US,D,20240923,000000,9.6,9.63,9.05,9.09,135552,0
+AURA.US,D,20240924,000000,9.17,9.19,8.88,9.1,104477,0
+AURA.US,D,20240925,000000,9.1,9.1,8.62,8.65,81942,0
+AURA.US,D,20240926,000000,8.83,9.28,8.73,9.01,134825,0
+AURA.US,D,20240927,000000,9.16,9.47,8.84,9.03,125523,0
+AURA.US,D,20240930,000000,8.86,9.41,8.84,8.91,155766,0
+AURA.US,D,20241001,000000,8.89,8.96,8.5,8.58,156704,0
+AURA.US,D,20241002,000000,8.6,8.85,8.51,8.74,92954,0
+AURA.US,D,20241003,000000,8.65,8.99,8.54,8.73,106017,0
+AURA.US,D,20241004,000000,8.83,8.86,8.61,8.72,63915,0
+AURA.US,D,20241007,000000,8.67,8.805,8.35,8.43,59477,0
+AURA.US,D,20241008,000000,8.5,8.61,8.27,8.45,77434,0
+AURA.US,D,20241009,000000,8.46,8.51,8.2,8.32,79457,0
+AURA.US,D,20241010,000000,8.19,8.46,8.1,8.43,92338,0
+AURA.US,D,20241011,000000,8.37,9.12,8.37,9.08,119370,0
+AURA.US,D,20241014,000000,9.14,9.57,9.1,9.33,151533,0
+AURA.US,D,20241015,000000,9.38,9.91,9.098,9.86,85969,0
+AURA.US,D,20241016,000000,9.85,10.41,9.845,10.25,211571,0
+AURA.US,D,20241017,000000,10.24,10.49,10.2,10.29,249551,0
+AURA.US,D,20241018,000000,11.45,12.3782,11.2,11.74,1233006,0
+AURA.US,D,20241021,000000,11.91,11.99,11.3854,11.65,486649,0
+AURA.US,D,20241022,000000,11.65,11.72,11.005,11.39,201424,0
+AURA.US,D,20241023,000000,11.25,11.57,11,11.4,356437,0
+AURA.US,D,20241024,000000,11.48,11.52,11.05,11.24,143874,0
+AURA.US,D,20241025,000000,11.31,11.35,10.76,10.92,116734,0
+AURA.US,D,20241028,000000,11.1,11.33,10.91,10.98,86230,0
+AURA.US,D,20241029,000000,10.74,10.89,10.612,10.71,110015,0
+AURA.US,D,20241030,000000,10.5,10.7,10.2,10.36,189347,0
+AURA.US,D,20241031,000000,10.31,10.73,10.05,10.44,182307,0
+AURA.US,D,20241101,000000,10.52,10.6414,10.14,10.15,136571,0
+AURA.US,D,20241104,000000,10.06,10.38,10.06,10.17,99982,0
+AURA.US,D,20241105,000000,10.09,10.39,10.04,10.29,91294,0
+AURA.US,D,20241106,000000,11.12,11.25,10.51,11,289513,0
+AURA.US,D,20241107,000000,11.11,11.29,10.81,10.96,232061,0
+AURA.US,D,20241108,000000,11.07,11.2,10.48,10.88,127561,0
+AURA.US,D,20241111,000000,11,11.22,10.77,11.14,138807,0
+AURA.US,D,20241112,000000,11.06,11.22,10.46,10.65,177020,0
+AURA.US,D,20241113,000000,11.04,11.04,10.3,10.33,117573,0
+AURA.US,D,20241114,000000,10.47,10.48,9.92,9.97,115589,0
+AURA.US,D,20241115,000000,10.04,10.1567,9.42,9.47,284021,0
+AURA.US,D,20241118,000000,9.36,9.785,9.03,9.14,485743,0
+AURA.US,D,20241119,000000,9.14,9.2,8.895,8.92,300954,0
+AURA.US,D,20241120,000000,8.91,9.07,8.74,8.75,253015,0
+AURA.US,D,20241121,000000,8.77,9.11,8.71,9.03,608763,0
+AURA.US,D,20241122,000000,9.06,9.17,8.92,8.95,285883,0
+AURA.US,D,20241125,000000,9,9.2149,8.88,8.88,204260,0
+AURA.US,D,20241126,000000,8.88,9.273,8.86,8.96,100844,0
+AURA.US,D,20241127,000000,9.01,9.11,8.915,9,288943,0
+AURA.US,D,20241129,000000,9.13,9.39,9,9.31,144237,0
+AURA.US,D,20241202,000000,9.36,9.53,9.11,9.14,136002,0
+AURA.US,D,20241203,000000,9.1,9.26,8.61,8.63,201713,0
+AURA.US,D,20241204,000000,8.7,8.8,8.43,8.48,162575,0
+AURA.US,D,20241205,000000,8.45,8.57,8.24,8.28,145726,0
+AURA.US,D,20241206,000000,8.36,9.049,8.36,8.97,143223,0
+AURA.US,D,20241209,000000,9.03,9.1275,8.7,8.72,200910,0
+AURA.US,D,20241210,000000,8.75,9.04,8.675,8.91,138247,0
+AURA.US,D,20241211,000000,9.06,9.14,8.5,8.66,210963,0
+AURA.US,D,20241212,000000,8.65,8.71,8.3,8.44,267777,0
+AURA.US,D,20241213,000000,8.39,8.51,8.32,8.41,121520,0
+AURA.US,D,20241216,000000,8.4,9.04,8.4,8.89,226247,0
+AURA.US,D,20241217,000000,8.89,8.89,8.6,8.67,176186,0
+AURA.US,D,20241218,000000,8.71,8.72,8.025,8.34,427342,0
+AURA.US,D,20241219,000000,8.41,8.41,8.1,8.11,147041,0
+AURA.US,D,20241220,000000,8.03,8.43,8.01,8.2,612493,0
+AURA.US,D,20241223,000000,8.16,8.24,8,8.18,118576,0
+AURA.US,D,20241224,000000,8.13,8.33,8.045,8.23,82054,0
+AURA.US,D,20241226,000000,8.15,8.5555,8.14,8.41,77893,0
+AURA.US,D,20241227,000000,8.39,8.5,8.115,8.33,106307,0
+AURA.US,D,20241230,000000,8.2,8.31,8.11,8.13,102242,0
+AURA.US,D,20241231,000000,8.21,8.45,8.05,8.22,114533,0
+AURA.US,D,20250102,000000,8.36,8.505,8.1889,8.26,113631,0
+AURA.US,D,20250103,000000,8.33,8.5099,8.31,8.45,65033,0
+AURA.US,D,20250106,000000,8.45,8.6,8.215,8.22,103305,0
+AURA.US,D,20250107,000000,8.23,8.47,8.05,8.08,152925,0
+AURA.US,D,20250108,000000,8,8.06,7.87,7.9,188539,0
+AURA.US,D,20250110,000000,7.8,7.9102,7.51,7.6,229795,0
+AURA.US,D,20250113,000000,7.6,7.655,7.33,7.5,165865,0
+AURA.US,D,20250114,000000,7.55,7.6499,7.48,7.56,126248,0
+AURA.US,D,20250115,000000,7.79,7.9,7.595,7.73,78786,0
+AURA.US,D,20250116,000000,7.69,7.8,7.46,7.67,117203,0
+AURA.US,D,20250117,000000,7.81,7.9,7.69,7.77,112088,0
+AURA.US,D,20250121,000000,7.67,7.99,7.67,7.93,119534,0
+AURA.US,D,20250122,000000,7.89,8.22,7.78,7.93,164434,0
+AURA.US,D,20250123,000000,7.84,8.11,7.66,8.1,110081,0
+AURA.US,D,20250124,000000,8.03,8.26,7.68,7.89,119197,0
+AURA.US,D,20250127,000000,7.88,8.15,7.7,7.99,214086,0
+AURA.US,D,20250128,000000,7.96,8,7.63,7.85,162015,0
+AURA.US,D,20250129,000000,7.77,8.23,7.59,7.92,111286,0
+AURA.US,D,20250130,000000,7.98,8.105,7.74,7.93,87353,0
+AURA.US,D,20250131,000000,7.94,8.14,7.83,7.85,152776,0
+AURA.US,D,20250203,000000,7.72,7.87,7.62,7.68,76381,0
+AURA.US,D,20250204,000000,7.66,8,7.61,8,90629,0
+AURA.US,D,20250205,000000,8.06,8.27,7.82,8.21,98691,0
+AURA.US,D,20250206,000000,8.22,8.27,7.925,8.01,144698,0
+AURA.US,D,20250207,000000,7.96,8.13,7.76,7.8,180667,0
+AURA.US,D,20250210,000000,7.84,7.895,7.52,7.76,148943,0
+AURA.US,D,20250211,000000,7.65,7.73,7.5,7.73,136443,0
+AURA.US,D,20250212,000000,7.59,7.99,7.59,7.92,112906,0
+AURA.US,D,20250213,000000,8.03,8.04,7.9,7.94,104036,0
+AURA.US,D,20250214,000000,8.01,8.16,7.778333,7.95,339622,0
+AURA.US,D,20250218,000000,7.75,8.03,7.65,7.65,213354,0
+AURA.US,D,20250219,000000,7.75,7.785,7.575,7.65,110414,0
+AURA.US,D,20250220,000000,7.56,7.7199,7.55,7.63,128348,0
+AURA.US,D,20250221,000000,7.71,7.805,7.5,7.51,146728,0
+AURA.US,D,20250224,000000,7.6,7.6,7.33,7.37,143485,0
+AURA.US,D,20250225,000000,7.39,7.63,7.2526,7.28,193998,0
+AURA.US,D,20250226,000000,7.3,7.655,7.3,7.5,120464,0
+AURA.US,D,20250227,000000,7.42,7.68,7.34,7.37,186036,0
+AURA.US,D,20250228,000000,7.34,7.6,7.3,7.49,105037,0
+AURA.US,D,20250303,000000,7.53,7.685,7.2,7.21,124296,0
+AURA.US,D,20250304,000000,7.12,7.55,7.09,7.5,271375,0
+AURA.US,D,20250305,000000,7.565,7.59,7.32,7.49,231277,0
+AURA.US,D,20250306,000000,7.4,7.58,7.327,7.47,283432,0
+AURA.US,D,20250307,000000,7.43,7.5,7.31,7.4,91551,0
+AURA.US,D,20250310,000000,7.22,7.412,7.11,7.21,98478,0
+AURA.US,D,20250311,000000,7.4,7.45,7.05,7.37,154260,0
+AURA.US,D,20250312,000000,7.445,7.56,7.2873,7.49,144392,0
+AURA.US,D,20250313,000000,7.5,7.51,7.2403,7.26,118741,0
+AURA.US,D,20250314,000000,7.31,7.63,7.16,7.35,114906,0
+AURA.US,D,20250317,000000,7.33,7.57,7.285,7.54,365453,0
+AURA.US,D,20250318,000000,7.44,7.51,7.36,7.42,88956,0
+AURA.US,D,20250319,000000,7.49,7.57,7.38,7.49,158133,0
+AURA.US,D,20250320,000000,7.39,7.5285,7.27,7.42,110052,0
+AURA.US,D,20250321,000000,7.45,7.59,7.34,7.5,282589,0
+AURA.US,D,20250324,000000,7.59,7.73,6.33,7,500459,0
+AURA.US,D,20250325,000000,6.96,7.25,6.72,7.08,304289,0
+AURA.US,D,20250326,000000,7.04,7.04,5.94,5.99,707757,0
+AURA.US,D,20250327,000000,6.04,6.06,5.77,5.94,407734,0
+AURA.US,D,20250328,000000,5.96,6.36,5.85,6.34,3115195,0
+AURA.US,D,20250331,000000,6.17,6.455,5.72,5.86,369596,0
+AURA.US,D,20250401,000000,5.81,5.8695,5.53,5.67,436762,0
+AURA.US,D,20250402,000000,5.69,6.24,5.58,5.94,516973,0
+AURA.US,D,20250403,000000,5.68,5.81,5.51,5.71,390308,0
+AURA.US,D,20250404,000000,5.62,5.74,5.28,5.43,564873,0
+AURA.US,D,20250407,000000,5.3,5.6,5.075,5.52,321241,0
+AURA.US,D,20250408,000000,5.87,5.99,5.14,5.23,281535,0
+AURA.US,D,20250409,000000,5.11,5.717,4.9,5.36,396162,0
+AURA.US,D,20250410,000000,5.17,5.21,4.84,4.97,292754,0
+AURA.US,D,20250411,000000,4.96,5.32,4.9375,5.3,195990,0
+AURA.US,D,20250414,000000,5.44,5.82,5.32,5.45,186046,0
+AURA.US,D,20250415,000000,5.43,5.67,5.34,5.57,115246,0
+AURA.US,D,20250416,000000,5.49,5.53,5.325,5.4,138061,0
+AURA.US,D,20250417,000000,5.37,5.49,5.27,5.36,130480,0
+AURA.US,D,20250421,000000,4.93,5.65,4.93,5.57,191447,0
+AURA.US,D,20250422,000000,5.61,5.863,5.5301,5.71,123893,0
+AURA.US,D,20250423,000000,5.86,5.9199,5.64,5.76,158834,0
+AURA.US,D,20250424,000000,5.76,5.87,5.4701,5.52,202442,0
+AURA.US,D,20250425,000000,5.46,5.62,5.27,5.38,244554,0
+AURA.US,D,20250428,000000,5.41,5.64,5.35,5.51,145544,0
+AURA.US,D,20250429,000000,5.54,5.69,5.455,5.56,109683,0
+AURA.US,D,20250430,000000,5.44,5.88,5.4,5.83,161112,0
+AURA.US,D,20250501,000000,5.81,6.09,5.62,6.07,163770,0
+AURA.US,D,20250502,000000,6.19,6.29,6,6.15,119017,0
+AURA.US,D,20250505,000000,6.15,6.15,5.895,5.92,94246,0
+AURA.US,D,20250506,000000,5.86,6,5.455,5.47,293551,0
+AURA.US,D,20250507,000000,5.54,5.64,4.94,4.97,210822,0
+AURA.US,D,20250508,000000,4.96,5.82,4.95,5.8,303793,0
+AURA.US,D,20250509,000000,5.8,5.83,5.205,5.23,227324,0
+AURA.US,D,20250512,000000,5.46,5.92,5.26,5.35,170796,0
+AURA.US,D,20250513,000000,5.43,5.43,4.96,5.26,314045,0
+AURA.US,D,20250514,000000,5.25,5.28,4.89,4.9,157872,0
+AURA.US,D,20250515,000000,4.53,5.38,4.345,5.18,482255,0
+AURA.US,D,20250516,000000,5.15,6.2,5.105,5.95,746593,0
+AURA.US,D,20250519,000000,5.81,6.21,5.545,5.92,346559,0
+AURA.US,D,20250520,000000,5.9,6.07,5.8,5.93,217370,0
+AURA.US,D,20250521,000000,6.21,6.39,5.93,5.96,246092,0
+AURA.US,D,20250522,000000,5.87,6.3458,5.8,5.94,157173,0
+AURA.US,D,20250523,000000,5.81,5.99,5.75,5.89,158183,0
+AURA.US,D,20250527,000000,5.96,6.17,5.855,5.99,140192,0
+AURA.US,D,20250528,000000,6.07,6.1114,5.91,6,112355,0
+AURA.US,D,20250529,000000,6.04,6.295,6.04,6.09,108168,0
+AURA.US,D,20250530,000000,6.03,6.03,5.68,5.86,266667,0
+AURA.US,D,20250602,000000,5.95,6.18,5.8,6.16,172680,0
+AURA.US,D,20250603,000000,6.17,6.4,5.91,6.33,357644,0
+AURA.US,D,20250604,000000,6.35,6.5,6.13,6.14,171991,0
+AURA.US,D,20250605,000000,6.14,6.235,5.995,6.1,166413,0
+AURA.US,D,20250606,000000,6.21,6.73,6.05,6.5,178259,0
+AURA.US,D,20250609,000000,6.51,6.696,6.2025,6.29,179563,0
+AURA.US,D,20250610,000000,6.32,7.01,6.265,6.97,232357,0
+AURA.US,D,20250611,000000,7.09,7.12,6.615,6.63,283987,0
+AURA.US,D,20250612,000000,6.55,6.8,6.41,6.67,161862,0
+AURA.US,D,20250613,000000,6.49,6.69,6.4,6.42,152625,0
+AURA.US,D,20250616,000000,6.45,6.475,6.26,6.4,184862,0
+AURA.US,D,20250617,000000,6.32,6.36,6.035,6.18,194731,0
+AURA.US,D,20250618,000000,6.18,6.445,6,6.1,158942,0
+AURA.US,D,20250620,000000,6.15,6.18,5.92,6.04,297190,0
+AURA.US,D,20250623,000000,6.04,6.15,5.93,6.15,157334,0
+AURA.US,D,20250624,000000,6.2,6.63,6.06,6.55,208069,0
+AURA.US,D,20250625,000000,6.65,6.675,6.37,6.57,218809,0
+AURA.US,D,20250626,000000,6.55,6.59,6.24,6.29,129654,0
+AURA.US,D,20250627,000000,6.29,6.395,6.14,6.28,1310379,0
+AURA.US,D,20250630,000000,6.27,6.36,6.0636,6.26,134667,0
+AURA.US,D,20250701,000000,6.22,6.42,6.07,6.26,112562,0
+AURA.US,D,20250702,000000,6.29,6.72,6.1978,6.46,198071,0
+AURA.US,D,20250703,000000,6.52,6.72,6.3,6.56,127517,0
+AURA.US,D,20250707,000000,6.46,6.47,6.11,6.16,138027,0
+AURA.US,D,20250708,000000,6.2,6.32,5.96,6.25,174933,0
+AURA.US,D,20250709,000000,6.34,6.76,6.34,6.59,170938,0
+AURA.US,D,20250710,000000,6.58,6.79,6.48,6.77,95519,0
+AURA.US,D,20250711,000000,6.72,6.785,6.39,6.4,151715,0
+AURA.US,D,20250714,000000,6.37,6.79,6.37,6.75,146515,0
+AURA.US,D,20250715,000000,6.8,6.9482,6.53,6.56,122912,0
+AURA.US,D,20250716,000000,6.56,7.005,6.53,6.95,193712,0
+AURA.US,D,20250717,000000,6.97,7.151,6.91,7.12,176351,0
+AURA.US,D,20250718,000000,7.2,7.25,6.7,6.71,213139,0
+AURA.US,D,20250721,000000,6.76,7.03,6.6424,6.77,141542,0
+AURA.US,D,20250722,000000,6.77,6.9,6.75,6.77,98254,0
+AURA.US,D,20250723,000000,6.85,7.15,6.72,7,148206,0
+AURA.US,D,20250724,000000,6.95,7.09,6.88,7.06,127766,0
+AURA.US,D,20250725,000000,7.11,7.25,7,7.23,123236,0
+AURA.US,D,20250728,000000,7.29,7.4799,6.96,6.99,223595,0
+AURA.US,D,20250729,000000,7.04,7.3158,6.72,6.79,207657,0
+AURA.US,D,20250730,000000,6.84,6.98,6.54,6.59,241107,0
+AURA.US,D,20250731,000000,6.59,6.9795,6.38,6.89,196777,0
+AURA.US,D,20250801,000000,6.75,6.87,6.63,6.74,200596,0
+AURA.US,D,20250804,000000,6.74,6.92,6.51,6.61,178549,0
+AURA.US,D,20250805,000000,6.64,7.02,6.48,6.63,163728,0
+AURA.US,D,20250806,000000,6.58,6.89,6.48,6.84,140010,0
+AURA.US,D,20250807,000000,6.86,6.892,6.3,6.55,126727,0
+AURA.US,D,20250808,000000,6.59,6.83,6.3424,6.8,148610,0
+AURA.US,D,20250811,000000,6.83,6.96,6.65,6.84,103873,0
+AURA.US,D,20250812,000000,6.93,7.05,6.8208,6.94,139727,0
+AURA.US,D,20250813,000000,7,7.4,7,7.23,212971,0
+AURA.US,D,20250814,000000,7.12,7.18,6.87,7,118364,0
+AURA.US,D,20250815,000000,7.03,7.145,6.71,6.72,98917,0
+AURA.US,D,20250818,000000,6.7,6.8,6.585,6.69,154768,0
+AURA.US,D,20250819,000000,6.64,6.64,6.245,6.4,105330,0
+AURA.US,D,20250820,000000,6.38,6.41,6.1,6.37,161099,0
+AURA.US,D,20250821,000000,6.39,6.52,6.25,6.47,135444,0
+AURA.US,D,20250822,000000,6.52,6.795,6.368,6.55,200425,0
+AURA.US,D,20250825,000000,6.54,6.6,6.3,6.52,205349,0
+AURA.US,D,20250826,000000,6.54,6.8,6.41,6.5,135503,0
+AURA.US,D,20250827,000000,6.5,6.7212,6.38,6.44,124365,0
+AURA.US,D,20250828,000000,6.45,6.635,6.39,6.43,113375,0
+AURA.US,D,20250829,000000,6.48,6.485,6.19,6.26,130558,0
+AURA.US,D,20250902,000000,6.25,6.47,6.19,6.31,140098,0
+AURA.US,D,20250903,000000,6.3,6.47,6.25,6.34,123079,0
+AURA.US,D,20250904,000000,6.34,6.42,6.1988,6.42,100601,0
+AURA.US,D,20250905,000000,6.55,6.56,6.384,6.48,139851,0
+AURA.US,D,20250908,000000,6.48,6.61,6.4,6.47,248583,0
+AURA.US,D,20250909,000000,6.46,6.5,6.2,6.46,159303,0
+AURA.US,D,20250910,000000,6.48,6.53,6.345,6.44,184171,0
+AURA.US,D,20250911,000000,6.48,6.67,6.4,6.64,277964,0
+AURA.US,D,20250912,000000,6.67,6.721,6.17,6.18,193965,0
+AURA.US,D,20250915,000000,6.17,6.29,5.95,5.97,164520,0
+AURA.US,D,20250916,000000,5.89,6.52,5.89,6.29,403908,0
+AURA.US,D,20250917,000000,6.29,6.4,6,6.1,246137,0
+AURA.US,D,20250918,000000,6.17,6.4,6.12,6.26,295192,0
+AURA.US,D,20250919,000000,6.27,6.315,6.04,6.08,1834850,0
+AURA.US,D,20250922,000000,6.09,6.2,5.98,6.16,228126,0
+AURA.US,D,20250923,000000,6.1,6.24,5.9813,6.22,176703,0
+AURA.US,D,20250924,000000,6.24,6.38,6.02,6.17,114557,0
+AURA.US,D,20250925,000000,6.11,6.27,5.855,5.88,134034,0
+AURA.US,D,20250926,000000,5.9,6.18,5.81,6.16,306119,0
+AURA.US,D,20250929,000000,6.17,6.2825,6.12,6.17,120884,0
+AURA.US,D,20250930,000000,6.13,6.25,6.07,6.18,176927,0
+AURA.US,D,20251001,000000,6.16,6.27,6.12,6.15,161259,0
+AURA.US,D,20251002,000000,6.17,6.17,5.925,6.02,197572,0
+AURA.US,D,20251003,000000,6.06,6.2825,6,6.05,191890,0
+AURA.US,D,20251006,000000,6.1,6.14,5.9,5.92,200002,0
+AURA.US,D,20251007,000000,5.92,5.9946,5.73,5.76,168355,0
+AURA.US,D,20251008,000000,5.83,6.14,5.72,6.09,331422,0
+AURA.US,D,20251009,000000,6.1,6.125,5.95,6.03,212212,0
+AURA.US,D,20251010,000000,6.06,6.1388,5.845,5.92,158414,0
+AURA.US,D,20251013,000000,5.96,6.25,5.8,6.13,335994,0
+AURA.US,D,20251014,000000,6.1,6.23,5.96,6.16,176701,0
+AURA.US,D,20251015,000000,6.2,6.375,6.13,6.35,803040,0
+AURA.US,D,20251016,000000,6.35,6.6225,6.135,6.19,365934,0
+AURA.US,D,20251017,000000,6.12,6.195,5.55,5.67,503177,0
+AURA.US,D,20251020,000000,5.75,6.08,5.75,6.06,239423,0
+AURA.US,D,20251021,000000,6.01,6.155,5.79,6.12,613341,0
+AURA.US,D,20251022,000000,6.06,6.16,5.69,5.76,304603,0
+AURA.US,D,20251023,000000,5.8,5.859,5.63,5.68,287815,0
+AURA.US,D,20251024,000000,5.74,5.9354,5.62,5.86,339966,0
+AURA.US,D,20251027,000000,5.87,6.2,5.87,6.1,167937,0
+AURA.US,D,20251028,000000,6.09,6.595,6.065,6.37,210648,0
+AURA.US,D,20251029,000000,6.35,6.47,6.035,6.14,299502,0
+AURA.US,D,20251030,000000,6.09,6.23,6.03,6.08,163035,0
+AURA.US,D,20251031,000000,6.06,6.2,5.97,6.13,174069,0
+AURA.US,D,20251103,000000,6.09,6.18,5.9,6.04,180141,0
+AURA.US,D,20251104,000000,5.95,5.96,5.63,5.68,336982,0
+AURA.US,D,20251105,000000,5.68,5.7146,5.415,5.44,238791,0
+AURA.US,D,20251106,000000,5.45,5.53,5.375,5.41,177351,0
+AURA.US,D,20251107,000000,5.37,5.38,5.175,5.35,251337,0
+AURA.US,D,20251110,000000,5.44,5.54,5.43,5.52,152222,0
+AURA.US,D,20251111,000000,5.5,5.68,5.48,5.66,118143,0
+AURA.US,D,20251112,000000,5.66,5.8696,5.45,5.57,191897,0
+AURA.US,D,20251113,000000,5.52,5.6717,5.42,5.53,192399,0
+AURA.US,D,20251114,000000,5.4,5.66,5.3843,5.53,176030,0
+AURA.US,D,20251117,000000,5.42,5.71,5.35,5.5,294213,0
+AURA.US,D,20251118,000000,5.46,5.64,5.35,5.41,172127,0
+AURA.US,D,20251119,000000,5.43,5.49,5.335,5.4,174348,0
+AURA.US,D,20251120,000000,5.53,5.7,5.345,5.35,240819,0
+AURA.US,D,20251121,000000,5.34,5.56,5.31,5.44,160520,0
+AURA.US,D,20251124,000000,5.45,5.64,5.3661,5.5,226199,0
+AURA.US,D,20251125,000000,5.53,6.2,5.53,6.11,429983,0
+AURA.US,D,20251126,000000,6.31,6.595,6.2,6.38,317017,0
+AURA.US,D,20251128,000000,6.48,6.6207,6.42,6.6,217173,0
+AURA.US,D,20251201,000000,6.46,6.5031,6.09,6.21,157911,0
+AURA.US,D,20251202,000000,6.23,6.23,5.9,6.02,212449,0
+AURA.US,D,20251203,000000,6.05,6.32,5.89,6.3,140920,0
+AURA.US,D,20251204,000000,6.27,6.53,6.21,6.45,117755,0
+AURA.US,D,20251205,000000,6.48,6.52,6.385,6.43,96485,0
+AURA.US,D,20251208,000000,6.52,6.55,6.35,6.4,135211,0
+AURA.US,D,20251209,000000,6.37,6.445,6.27,6.35,99793,0
+AURA.US,D,20251210,000000,6.5,6.5299,6.3,6.47,201264,0
+AURA.US,D,20251211,000000,6.47,6.55,6.3837,6.51,164107,0
+AURA.US,D,20251212,000000,6.5,6.69,6.465,6.54,157086,0
+AURA.US,D,20251215,000000,6.57,6.635,6.24,6.33,182697,0
+AURA.US,D,20251216,000000,6.28,6.41,6.04,6.18,173896,0
+AURA.US,D,20251217,000000,6.18,6.185,5.83,5.85,171284,0
+AURA.US,D,20251218,000000,5.9,6.105,5.722,5.78,179349,0
+AURA.US,D,20251219,000000,5.76,5.92,5.72,5.86,313406,0
+AURA.US,D,20251222,000000,5.97,6.15,5.87,6.02,125281,0
+AURA.US,D,20251223,000000,6,6.12,5.73,6.04,161857,0
+AURA.US,D,20251224,000000,6.05,6.05,5.74,5.88,162918,0
+AURA.US,D,20251226,000000,5.88,5.92,5.72,5.87,99060,0
+AURA.US,D,20251229,000000,5.83,6.34,5.39,5.46,403977,0
+AURA.US,D,20251230,000000,5.46,5.69,5.3,5.49,365766,0
+AURA.US,D,20251231,000000,5.5,5.555,5.3573,5.45,128601,0
+AURA.US,D,20260102,000000,5.53,5.5836,5.19,5.3,133549,0
+AURA.US,D,20260105,000000,5.3,5.43,5.03,5.18,233713,0
+AURA.US,D,20260106,000000,5.13,5.2,5.02,5.16,235089,0
+AURA.US,D,20260107,000000,5.19,5.46,5.11,5.43,305760,0
+AURA.US,D,20260108,000000,5.34,5.34,5.07,5.16,163700,0
+AURA.US,D,20260109,000000,5.19,5.415,5,5.09,178870,0
+AURA.US,D,20260112,000000,5.08,5.105,4.84,5.07,140795,0
+AURA.US,D,20260113,000000,5.04,5.11,4.91,5.06,145277,0
+AURA.US,D,20260114,000000,5.06,5.3,4.99,5.26,165374,0
+AURA.US,D,20260115,000000,5.23,5.24,5.08,5.11,115630,0
+AURA.US,D,20260116,000000,5.13,5.22,5,5.02,157759,0
+AURA.US,D,20260120,000000,4.86,5.049,4.73,4.97,217689,0
+AURA.US,D,20260121,000000,4.97,5.495,4.97,5.48,190355,0
+AURA.US,D,20260122,000000,5.54,5.835,5.51,5.74,251001,0
+AURA.US,D,20260123,000000,5.7,5.78,5.52,5.68,162083,0
+AURA.US,D,20260126,000000,5.69,5.8908,5.39,5.59,214526,0
+AURA.US,D,20260127,000000,5.59,5.68,5.5,5.66,141234,0
+AURA.US,D,20260128,000000,5.67,5.6952,5.3325,5.42,181337,0
+AURA.US,D,20260129,000000,5.43,5.51,5.305,5.48,131838,0
+AURA.US,D,20260130,000000,5.41,5.63,5.29,5.6,214933,0
+AURA.US,D,20260202,000000,5.6,5.95,5.56,5.88,281310,0
+AURA.US,D,20260203,000000,5.85,6.15,5.84,5.94,224958,0
+AURA.US,D,20260204,000000,5.96,5.99,5.5296,5.75,176787,0
+AURA.US,D,20260205,000000,5.6,5.74,5.36,5.36,189899,0
+AURA.US,D,20260206,000000,5.47,5.63,5.325,5.6,221724,0
+AURA.US,D,20260209,000000,5.59,5.815,5.5,5.75,178626,0
+AURA.US,D,20260210,000000,5.77,5.79,5.6,5.63,110326,0
+AURA.US,D,20260211,000000,5.62,5.7,5.33,5.62,169523,0
+AURA.US,D,20260212,000000,5.61,5.61,5.26,5.51,138193,0
+AURA.US,D,20260213,000000,5.54,5.85,5.51,5.57,212989,0
+AURA.US,D,20260217,000000,5.04,5.36,4.87,5.25,463329,0
+AURA.US,D,20260218,000000,5.23,5.47,4.945,5.04,273324,0
diff --git a/daily/us/nasdaq stocks/1/avr.us.txt b/daily/us/nasdaq stocks/1/avr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..448fcaacd5f39aef7db88c2c2c802ce6a7931b0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avr.us.txt	
@@ -0,0 +1,295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVR.US,D,20241213,000000,6,6,5.1,5.6,2207400,0
+AVR.US,D,20241216,000000,5.75,5.85,5.41,5.5,436753,0
+AVR.US,D,20241217,000000,5.64,5.7499,5.4,5.66,174038,0
+AVR.US,D,20241218,000000,5.62,5.84,5.55,5.7,177219,0
+AVR.US,D,20241219,000000,5.79,5.9,5.58,5.78,62237,0
+AVR.US,D,20241220,000000,5.7,5.7459,5.55,5.58,72014,0
+AVR.US,D,20241223,000000,5.67,5.67,5.46,5.51,45341,0
+AVR.US,D,20241224,000000,5.46,5.74,5.27,5.52,42051,0
+AVR.US,D,20241226,000000,5.5,5.6,5.4,5.49,48618,0
+AVR.US,D,20241227,000000,5.62,5.62,5.4,5.61,234876,0
+AVR.US,D,20241230,000000,5.5,5.59,5.3,5.58,109879,0
+AVR.US,D,20241231,000000,5.58,5.59,5.4,5.58,33665,0
+AVR.US,D,20250102,000000,5.46,5.6,5.25,5.55,65090,0
+AVR.US,D,20250103,000000,5.39,5.59,5.35,5.59,104439,0
+AVR.US,D,20250106,000000,5.53,5.61,5.45,5.61,114562,0
+AVR.US,D,20250107,000000,5.95,5.9891,5.73,5.75,422299,0
+AVR.US,D,20250108,000000,5.84,5.93,5.6264,5.63,157529,0
+AVR.US,D,20250110,000000,5.9,6.04,5.79,6,319212,0
+AVR.US,D,20250113,000000,6,6.1,5.6,5.6,82133,0
+AVR.US,D,20250114,000000,5.6,5.79,5.6,5.61,42868,0
+AVR.US,D,20250115,000000,5.64,6,5.64,5.87,62230,0
+AVR.US,D,20250116,000000,5.84,6.02,5.8,6,918644,0
+AVR.US,D,20250117,000000,5.94,6,5.9,5.99,52462,0
+AVR.US,D,20250121,000000,6,6,5.81,5.88,47998,0
+AVR.US,D,20250122,000000,5.82,6,5.82,5.99,67805,0
+AVR.US,D,20250123,000000,6,6.02,5.83,5.96,97240,0
+AVR.US,D,20250124,000000,5.99,6,5.91,5.99,45311,0
+AVR.US,D,20250127,000000,6,6.01,5.94,6,64514,0
+AVR.US,D,20250128,000000,6.005,6.01,5.9584,6,41929,0
+AVR.US,D,20250129,000000,5.98,6,5.89,5.95,77529,0
+AVR.US,D,20250130,000000,6.08,6.08,5.92,5.98,78924,0
+AVR.US,D,20250131,000000,5.96,6.29,5.94,6.2,285442,0
+AVR.US,D,20250203,000000,6.2,6.205,6.155,6.2,116308,0
+AVR.US,D,20250204,000000,6.29,6.29,6.12,6.18,44848,0
+AVR.US,D,20250205,000000,6.19,6.24,6.1,6.2,34948,0
+AVR.US,D,20250206,000000,6.21,6.21,6.1,6.19,70834,0
+AVR.US,D,20250207,000000,6.15,6.2,6.07,6.2,54937,0
+AVR.US,D,20250210,000000,6.2,6.7705,6.0501,6.6,152296,0
+AVR.US,D,20250211,000000,6.84,7.9,6.6947,7.65,210460,0
+AVR.US,D,20250212,000000,7.67,8.5079,7.5005,8.17,192259,0
+AVR.US,D,20250213,000000,8.18,8.32,7.79,7.84,101020,0
+AVR.US,D,20250214,000000,7.66,8.01,7.44,7.99,99914,0
+AVR.US,D,20250218,000000,8.25,8.79,8.25,8.655,173035,0
+AVR.US,D,20250219,000000,8.55,8.55,8.13,8.18,72402,0
+AVR.US,D,20250220,000000,8.18,8.7135,7.9301,8.27,153373,0
+AVR.US,D,20250221,000000,8.35,8.72,8.18,8.25,127105,0
+AVR.US,D,20250224,000000,8.25,8.27,7.02,7.3,147640,0
+AVR.US,D,20250225,000000,7.19,7.92,7.02,7.17,124065,0
+AVR.US,D,20250226,000000,7.03,8,7,7.61,112698,0
+AVR.US,D,20250227,000000,7.61,7.94,7.05,7.05,91884,0
+AVR.US,D,20250228,000000,7.05,7.38,6.795,7,100144,0
+AVR.US,D,20250303,000000,7.07,7.64,6.875,7.17,62674,0
+AVR.US,D,20250304,000000,7.15,7.58,7.0668,7.43,56717,0
+AVR.US,D,20250305,000000,7.43,8.31,7.43,7.98,111603,0
+AVR.US,D,20250306,000000,7.9,8.3599,7.845,7.89,188185,0
+AVR.US,D,20250307,000000,7.91,8.08,7.2,7.56,99075,0
+AVR.US,D,20250310,000000,7.48,7.48,6.9001,7.06,144319,0
+AVR.US,D,20250311,000000,7.03,7.42,6.77,7.37,80911,0
+AVR.US,D,20250312,000000,7.51,7.9,7.0991,7.28,206206,0
+AVR.US,D,20250313,000000,7.04,7.41,6.5,6.83,64218,0
+AVR.US,D,20250314,000000,6.78,6.97,6.77,6.86,197123,0
+AVR.US,D,20250317,000000,6.86,7.085,6.6,6.72,128476,0
+AVR.US,D,20250318,000000,6.71,6.99,6.2,6.32,132401,0
+AVR.US,D,20250319,000000,6.3,6.57,6.01,6.21,191002,0
+AVR.US,D,20250320,000000,6.14,6.68,5.74,5.76,180845,0
+AVR.US,D,20250321,000000,5.86,6.195,5.0701,5.175,2037482,0
+AVR.US,D,20250324,000000,5.27,5.293,4.835,5.12,561317,0
+AVR.US,D,20250325,000000,5.05,5.06,4.55,4.92,319890,0
+AVR.US,D,20250326,000000,5.04,5.04,4.5,4.66,194331,0
+AVR.US,D,20250327,000000,4.67,4.76,4.17,4.205,200728,0
+AVR.US,D,20250328,000000,4.2,4.28,3.71,3.8,309780,0
+AVR.US,D,20250331,000000,3.7,3.8,3.5001,3.64,326464,0
+AVR.US,D,20250401,000000,3.65,3.81,3.27,3.4,269010,0
+AVR.US,D,20250402,000000,3.36,3.78,3.05,3.65,448587,0
+AVR.US,D,20250403,000000,3.51,3.6,3.295,3.295,229409,0
+AVR.US,D,20250404,000000,3.14,3.58,2.94,3.22,392946,0
+AVR.US,D,20250407,000000,3.18,3.22,2.8,2.9,293237,0
+AVR.US,D,20250408,000000,3,3.07,2.605,2.68,301248,0
+AVR.US,D,20250409,000000,2.63,3.255,2.59,3.2,437058,0
+AVR.US,D,20250410,000000,3.2,3.2,2.85,2.945,145130,0
+AVR.US,D,20250411,000000,3.01,3.105,2.43,2.47,214924,0
+AVR.US,D,20250414,000000,2.56,2.7,2.34,2.58,501701,0
+AVR.US,D,20250415,000000,2.6,3.08,2.6,3.07,475147,0
+AVR.US,D,20250416,000000,3.01,3.2299,2.735,2.85,249771,0
+AVR.US,D,20250417,000000,2.85,2.9105,2.64,2.875,269456,0
+AVR.US,D,20250421,000000,2.88,3.2489,2.8547,3.14,324515,0
+AVR.US,D,20250422,000000,3.19,3.65,3.1,3.51,286309,0
+AVR.US,D,20250423,000000,3.63,4.58,3.63,4.48,498588,0
+AVR.US,D,20250424,000000,4.5,5.15,4.5,5.14,349521,0
+AVR.US,D,20250425,000000,5.12,5.12,4.8,4.98,219359,0
+AVR.US,D,20250428,000000,5.05,5.43,4.83,5.39,446258,0
+AVR.US,D,20250429,000000,5.39,5.8,5.06,5.51,260371,0
+AVR.US,D,20250430,000000,5.44,5.44,4.945,4.95,130798,0
+AVR.US,D,20250501,000000,5.02,5.1485,4.4,4.73,188653,0
+AVR.US,D,20250502,000000,4.73,4.77,4.36,4.43,98375,0
+AVR.US,D,20250505,000000,4.4,4.505,3.97,4.08,187337,0
+AVR.US,D,20250506,000000,4.03,4.1799,3.845,4.04,110065,0
+AVR.US,D,20250507,000000,4.02,4.26,3.98,4.03,111574,0
+AVR.US,D,20250508,000000,3.92,4.59,3.92,4.38,113874,0
+AVR.US,D,20250509,000000,4.41,4.6,4.21,4.21,79739,0
+AVR.US,D,20250512,000000,4.41,4.615,4.3,4.52,95461,0
+AVR.US,D,20250513,000000,4.55,4.75,4.46,4.55,81538,0
+AVR.US,D,20250514,000000,4.53,4.5775,4.07,4.1,104975,0
+AVR.US,D,20250515,000000,4.04,4.11,3.6,3.97,102091,0
+AVR.US,D,20250516,000000,3.99,4.2,3.99,4.15,95233,0
+AVR.US,D,20250519,000000,4.05,4.14,3.72,3.99,254379,0
+AVR.US,D,20250520,000000,4,4.14,3.81,3.82,112648,0
+AVR.US,D,20250521,000000,3.79,3.87,3.53,3.56,166419,0
+AVR.US,D,20250522,000000,3.52,3.58,3.22,3.23,122561,0
+AVR.US,D,20250523,000000,3.18,3.66,3.11,3.64,191822,0
+AVR.US,D,20250527,000000,3.72,4.89,3.72,4.8,368227,0
+AVR.US,D,20250528,000000,4.8,5.175,4.3,4.74,310154,0
+AVR.US,D,20250529,000000,4.8,4.93,4.3601,4.51,105572,0
+AVR.US,D,20250530,000000,4.44,4.4999,4.09,4.24,156673,0
+AVR.US,D,20250602,000000,4.22,4.683,4.0518,4.63,120263,0
+AVR.US,D,20250603,000000,4.6,4.6,4.2115,4.47,97766,0
+AVR.US,D,20250604,000000,4.4,4.78,4.3284,4.74,66761,0
+AVR.US,D,20250605,000000,4.73,5.125,4.48,4.96,193234,0
+AVR.US,D,20250606,000000,4.96,5.25,4.7,4.74,119754,0
+AVR.US,D,20250609,000000,4.94,5.5596,4.69,5.37,203051,0
+AVR.US,D,20250610,000000,5.37,5.5,5.19,5.35,336174,0
+AVR.US,D,20250611,000000,5.33,5.74,5.05,5.12,274967,0
+AVR.US,D,20250612,000000,5.18,5.18,4.79,4.87,210431,0
+AVR.US,D,20250613,000000,4.74,5.08,4.36,4.38,279964,0
+AVR.US,D,20250616,000000,4.4,4.715,3.98,4.01,254005,0
+AVR.US,D,20250617,000000,3.97,4.0233,3.61,3.75,205942,0
+AVR.US,D,20250618,000000,3.8,4.3,3.73,4.06,197322,0
+AVR.US,D,20250620,000000,4.07,4.33,4.04,4.07,890531,0
+AVR.US,D,20250623,000000,4.03,4.18,3.75,3.8,194107,0
+AVR.US,D,20250624,000000,4,4.21,3.9,4.025,260539,0
+AVR.US,D,20250625,000000,4.02,4.09,3.9,3.96,120359,0
+AVR.US,D,20250626,000000,3.96,4.145,3.9,4,163083,0
+AVR.US,D,20250627,000000,4,4.195,3.92,4.06,1455331,0
+AVR.US,D,20250630,000000,4.1,4.3,3.7691,3.79,242009,0
+AVR.US,D,20250701,000000,3.76,3.895,3.605,3.72,251839,0
+AVR.US,D,20250702,000000,3.72,3.9388,3.6,3.71,120739,0
+AVR.US,D,20250703,000000,3.82,3.94,3.66,3.8,209036,0
+AVR.US,D,20250707,000000,3.74,3.825,3.4,3.48,332630,0
+AVR.US,D,20250708,000000,3.56,3.61,3.45,3.505,310871,0
+AVR.US,D,20250709,000000,3.51,3.62,3.3,3.35,356660,0
+AVR.US,D,20250710,000000,3.35,3.495,3.31,3.325,194496,0
+AVR.US,D,20250711,000000,3.31,3.4838,3.12,3.18,148186,0
+AVR.US,D,20250714,000000,3.17,3.3395,3.01,3.07,183420,0
+AVR.US,D,20250715,000000,3.09,3.1662,2.9,2.9,514054,0
+AVR.US,D,20250716,000000,2.95,3,2.85,2.96,233735,0
+AVR.US,D,20250717,000000,2.97,3.2,2.97,3.12,177025,0
+AVR.US,D,20250718,000000,3.18,3.2354,3.04,3.045,103348,0
+AVR.US,D,20250721,000000,3.06,3.2353,2.99,3.005,82281,0
+AVR.US,D,20250722,000000,2.98,3.22,2.98,3.175,110058,0
+AVR.US,D,20250723,000000,3.21,3.385,3.21,3.3,132783,0
+AVR.US,D,20250724,000000,3.31,3.36,3.19,3.28,52466,0
+AVR.US,D,20250725,000000,3.27,3.31,3.16,3.25,76051,0
+AVR.US,D,20250728,000000,3.31,3.43,3.234,3.35,110736,0
+AVR.US,D,20250729,000000,3.4,3.46,3.17,3.2,52852,0
+AVR.US,D,20250730,000000,3.25,3.545,3.25,3.33,660287,0
+AVR.US,D,20250731,000000,3.34,3.6297,3.19,3.21,73951,0
+AVR.US,D,20250801,000000,3.15,3.29,2.9901,3.07,86096,0
+AVR.US,D,20250804,000000,3.12,3.45,3.085,3.43,64444,0
+AVR.US,D,20250805,000000,3.45,3.88,3.32,3.8,142499,0
+AVR.US,D,20250806,000000,3.82,3.9,3.65,3.8,110756,0
+AVR.US,D,20250807,000000,3.69,3.75,3.35,3.61,90445,0
+AVR.US,D,20250808,000000,3.6,3.79,3.416,3.62,46733,0
+AVR.US,D,20250811,000000,3.64,3.64,3.4,3.5,75834,0
+AVR.US,D,20250812,000000,3.79,3.79,3.175,3.71,97651,0
+AVR.US,D,20250813,000000,3.76,4.1,3.51,4.06,104023,0
+AVR.US,D,20250814,000000,4.06,4.06,3.823,3.92,71428,0
+AVR.US,D,20250815,000000,3.97,4.0777,3.9,4.04,117310,0
+AVR.US,D,20250818,000000,4.1,4.23,3.77,3.8,106154,0
+AVR.US,D,20250819,000000,3.81,3.89,3.44,3.66,118917,0
+AVR.US,D,20250820,000000,3.65,3.76,3.5182,3.56,66263,0
+AVR.US,D,20250821,000000,3.49,3.88,3.49,3.82,44306,0
+AVR.US,D,20250822,000000,3.82,4.3,3.725,4.15,154995,0
+AVR.US,D,20250825,000000,4.1,4.2,3.7,3.7,58398,0
+AVR.US,D,20250826,000000,3.77,3.875,3.725,3.78,55989,0
+AVR.US,D,20250827,000000,3.78,3.99,3.66,3.66,64006,0
+AVR.US,D,20250828,000000,3.69,3.69,3.525,3.6,67303,0
+AVR.US,D,20250829,000000,3.66,4.09,3.66,4.02,178936,0
+AVR.US,D,20250902,000000,3.85,4.2,3.85,4.11,132590,0
+AVR.US,D,20250903,000000,4.02,4.2,3.88,4.1,127285,0
+AVR.US,D,20250904,000000,4.11,4.14,3.87,3.99,88496,0
+AVR.US,D,20250905,000000,4,4.18,3.98,4.16,80321,0
+AVR.US,D,20250908,000000,4.19,4.9,4.135,4.64,253230,0
+AVR.US,D,20250909,000000,4.68,4.75,4.3401,4.64,146262,0
+AVR.US,D,20250910,000000,4.59,4.86,4.23,4.82,122456,0
+AVR.US,D,20250911,000000,4.81,5.07,4.77,5,157670,0
+AVR.US,D,20250912,000000,5.04,5.63,4.88,5.57,215675,0
+AVR.US,D,20250915,000000,5.6,5.925,5.375,5.82,288065,0
+AVR.US,D,20250916,000000,5.78,6.425,5.59,5.71,262918,0
+AVR.US,D,20250917,000000,5.76,5.93,5.55,5.61,202170,0
+AVR.US,D,20250918,000000,5.61,5.78,5.2802,5.4,173504,0
+AVR.US,D,20250919,000000,5.35,5.405,5.1219,5.24,2494407,0
+AVR.US,D,20250922,000000,5.14,5.15,4.455,4.9,265560,0
+AVR.US,D,20250923,000000,4.85,5.14,4.55,4.79,182246,0
+AVR.US,D,20250924,000000,4.77,4.855,4.34,4.43,83782,0
+AVR.US,D,20250925,000000,4.39,4.61,4.2,4.25,75751,0
+AVR.US,D,20250926,000000,4.26,4.35,4.075,4.29,80370,0
+AVR.US,D,20250929,000000,4.38,4.58,4.33,4.36,62543,0
+AVR.US,D,20250930,000000,4.34,4.8,4.3,4.5,147759,0
+AVR.US,D,20251001,000000,4.4,4.52,4.19,4.25,128225,0
+AVR.US,D,20251002,000000,4.21,4.43,4.08,4.4,73906,0
+AVR.US,D,20251003,000000,4.43,4.61,4.255,4.31,80680,0
+AVR.US,D,20251006,000000,4.36,4.55,4.36,4.4,59755,0
+AVR.US,D,20251007,000000,4.45,4.45,4.28,4.37,51288,0
+AVR.US,D,20251008,000000,4.39,4.89,4.33,4.78,111628,0
+AVR.US,D,20251009,000000,4.8,5.07,4.79,4.89,87316,0
+AVR.US,D,20251010,000000,4.91,4.95,4.6,4.61,140188,0
+AVR.US,D,20251013,000000,4.77,5.13,4.375,4.45,144573,0
+AVR.US,D,20251014,000000,4.33,4.616,4.14,4.57,77184,0
+AVR.US,D,20251015,000000,4.68,4.81,4.57,4.74,108039,0
+AVR.US,D,20251016,000000,4.77,5.34,4.77,4.96,115005,0
+AVR.US,D,20251017,000000,4.87,5,4.68,4.87,55098,0
+AVR.US,D,20251020,000000,4.95,6.02,4.75,5.93,140941,0
+AVR.US,D,20251021,000000,5.94,6.45,5.5701,6.35,176896,0
+AVR.US,D,20251022,000000,6.38,6.405,5.72,5.88,216109,0
+AVR.US,D,20251023,000000,5.9,5.91,5.435,5.59,249995,0
+AVR.US,D,20251024,000000,5.58,5.58,4.915,5,198051,0
+AVR.US,D,20251027,000000,5.03,5.36,5.02,5.23,3396490,0
+AVR.US,D,20251028,000000,4.805,4.98,4.21,4.82,1040778,0
+AVR.US,D,20251029,000000,4.61,5.15,4.3625,4.4,460341,0
+AVR.US,D,20251030,000000,4.36,4.495,4.25,4.31,235768,0
+AVR.US,D,20251031,000000,4.39,4.745,4.3,4.49,138035,0
+AVR.US,D,20251103,000000,4.72,4.72,4.17,4.35,205303,0
+AVR.US,D,20251104,000000,4.3,4.4924,4.21,4.27,122718,0
+AVR.US,D,20251105,000000,4.28,4.31,4.15,4.21,105779,0
+AVR.US,D,20251106,000000,4.21,4.21,4.01,4.03,131653,0
+AVR.US,D,20251107,000000,3.99,4.01,3.74,3.98,163261,0
+AVR.US,D,20251110,000000,4.1,4.1518,3.905,3.955,99826,0
+AVR.US,D,20251111,000000,3.94,4.11,3.75,3.78,120333,0
+AVR.US,D,20251112,000000,3.77,4.03,3.755,3.89,126782,0
+AVR.US,D,20251113,000000,3.8,3.92,3.62,3.79,191766,0
+AVR.US,D,20251114,000000,3.71,3.88,3.68,3.69,215268,0
+AVR.US,D,20251117,000000,3.71,3.74,3.4,3.57,185537,0
+AVR.US,D,20251118,000000,3.56,3.64,3.43,3.51,117951,0
+AVR.US,D,20251119,000000,3.51,3.689,3.335,3.4,105010,0
+AVR.US,D,20251120,000000,3.49,3.59,3.36,3.38,59174,0
+AVR.US,D,20251121,000000,3.37,3.56,3.3,3.52,113961,0
+AVR.US,D,20251124,000000,3.53,4.09,3.53,3.73,172435,0
+AVR.US,D,20251125,000000,3.8,3.89,3.66,3.85,105467,0
+AVR.US,D,20251126,000000,3.86,4.2,3.86,4.17,157402,0
+AVR.US,D,20251128,000000,4.16,4.3,4.04,4.1,112467,0
+AVR.US,D,20251201,000000,4.01,4.17,3.81,4.04,98986,0
+AVR.US,D,20251202,000000,4.06,4.23,4,4.18,81501,0
+AVR.US,D,20251203,000000,4.2,4.48,4.06,4.46,104637,0
+AVR.US,D,20251204,000000,4.41,4.63,4.41,4.54,53535,0
+AVR.US,D,20251205,000000,4.54,4.775,4.54,4.67,81051,0
+AVR.US,D,20251208,000000,4.73,5.035,4.625,4.77,201844,0
+AVR.US,D,20251209,000000,4.8,4.9256,4.54,4.73,145529,0
+AVR.US,D,20251210,000000,4.73,5.38,4.73,5.33,230956,0
+AVR.US,D,20251211,000000,5.36,5.5,5.22,5.25,208194,0
+AVR.US,D,20251212,000000,5.25,5.29,4.9,4.98,169197,0
+AVR.US,D,20251215,000000,4.99,5.07,4.5281,4.73,114049,0
+AVR.US,D,20251216,000000,4.7,5.11,4.685,4.95,360284,0
+AVR.US,D,20251217,000000,4.97,5.11,4.7,4.74,104079,0
+AVR.US,D,20251218,000000,5.08,5.8299,5.01,5.47,541397,0
+AVR.US,D,20251219,000000,5.5,5.5,4.9,4.94,611126,0
+AVR.US,D,20251222,000000,5.05,5.33,4.91,5.32,176982,0
+AVR.US,D,20251223,000000,5.36,5.45,5.05,5.29,177868,0
+AVR.US,D,20251224,000000,5.32,5.48,5.135,5.41,86360,0
+AVR.US,D,20251226,000000,5.45,5.9,5.43,5.59,191898,0
+AVR.US,D,20251229,000000,5.61,5.74,5.18,5.25,220465,0
+AVR.US,D,20251230,000000,5.28,5.4308,5.04,5.08,119840,0
+AVR.US,D,20251231,000000,5.09,5.336,4.94,4.99,185280,0
+AVR.US,D,20260102,000000,5.12,5.278,4.66,4.92,137319,0
+AVR.US,D,20260105,000000,4.97,5.15,4.76,4.78,214603,0
+AVR.US,D,20260106,000000,4.87,5.07,4.7,4.96,145930,0
+AVR.US,D,20260107,000000,5.06,5.0999,4.81,4.95,211663,0
+AVR.US,D,20260108,000000,4.95,4.96,4.775,4.84,132254,0
+AVR.US,D,20260109,000000,4.75,4.93,4.54,4.55,219306,0
+AVR.US,D,20260112,000000,4.7,4.8249,4.3836,4.55,198121,0
+AVR.US,D,20260113,000000,4.56,4.74,4.35,4.49,118697,0
+AVR.US,D,20260114,000000,4.48,4.75,4.4313,4.51,129907,0
+AVR.US,D,20260115,000000,4.51,4.75,4.4,4.67,184550,0
+AVR.US,D,20260116,000000,4.65,5.16,4.5401,5.11,525171,0
+AVR.US,D,20260120,000000,4.99,6.62,4.88,5.75,5800260,0
+AVR.US,D,20260121,000000,6.18,6.4,5.935,6.06,17469892,0
+AVR.US,D,20260122,000000,6.06,6.75,6.008,6.57,5957483,0
+AVR.US,D,20260123,000000,6.57,6.58,6.2,6.46,1516496,0
+AVR.US,D,20260126,000000,6.46,6.62,6.2,6.29,933642,0
+AVR.US,D,20260127,000000,6.25,6.495,6.12,6.31,726751,0
+AVR.US,D,20260128,000000,6.35,6.49,6.255,6.35,715445,0
+AVR.US,D,20260129,000000,6.34,6.4,5.95,6.25,1019705,0
+AVR.US,D,20260130,000000,6.24,6.25,5.815,5.97,1259625,0
+AVR.US,D,20260202,000000,5.96,6.24,5.9,6.15,1458170,0
+AVR.US,D,20260203,000000,6.15,6.15,5.75,5.92,921401,0
+AVR.US,D,20260204,000000,6.1,6.1034,5.51,5.57,1466114,0
+AVR.US,D,20260205,000000,5.5,5.57,5.15,5.22,1261230,0
+AVR.US,D,20260206,000000,5.26,5.51,5.11,5.49,997192,0
+AVR.US,D,20260209,000000,5.49,5.66,5.3,5.61,692622,0
+AVR.US,D,20260210,000000,5.74,5.89,5.51,5.79,734854,0
+AVR.US,D,20260211,000000,5.83,5.83,5.49,5.72,605276,0
+AVR.US,D,20260212,000000,5.8,5.8,5.41,5.68,677537,0
+AVR.US,D,20260213,000000,5.68,5.83,5.43,5.71,995651,0
+AVR.US,D,20260217,000000,5.65,5.8,5.56,5.63,526580,0
+AVR.US,D,20260218,000000,5.56,5.84,5.55,5.72,502375,0
diff --git a/daily/us/nasdaq stocks/1/band.us.txt b/daily/us/nasdaq stocks/1/band.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5872dc765209eb3c1cf668f7f7a9d6002cc8231a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/band.us.txt	
@@ -0,0 +1,2078 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAND.US,D,20171110,000000,21.06,22,20.55,21.16,2318015,0
+BAND.US,D,20171113,000000,21.25,21.38,20.01,20.3,419960,0
+BAND.US,D,20171114,000000,20.07,20.48,20,20.09,151333,0
+BAND.US,D,20171115,000000,20.04,20.35,20,20.04,146205,0
+BAND.US,D,20171116,000000,20.25,20.25,20,20,250251,0
+BAND.US,D,20171117,000000,20.06,20.06,18.05,18.16,526714,0
+BAND.US,D,20171120,000000,18.25,19.34,18.1,19.13,201710,0
+BAND.US,D,20171121,000000,19.08,20.1,18.85,20.05,76750,0
+BAND.US,D,20171122,000000,20.09,21.91,20.09,21.22,122899,0
+BAND.US,D,20171124,000000,21,21.43,21,21.06,6971,0
+BAND.US,D,20171127,000000,21.27,21.6471,20.5,20.72,42809,0
+BAND.US,D,20171128,000000,20.47,20.6192,20,20.43,81699,0
+BAND.US,D,20171129,000000,20.26,21.3,20.1675,20.67,13406,0
+BAND.US,D,20171130,000000,20.6335,22.4,20.5521,21.84,119933,0
+BAND.US,D,20171201,000000,22,23.8099,21.891,22.22,116862,0
+BAND.US,D,20171204,000000,23.82,23.82,22.2,22.37,50820,0
+BAND.US,D,20171205,000000,22.45,24.1499,22.25,22.7,294678,0
+BAND.US,D,20171206,000000,22.76,23.3,22.4,22.55,174319,0
+BAND.US,D,20171207,000000,22.74,24.7909,21.41,21.53,182320,0
+BAND.US,D,20171208,000000,22.35,22.7758,20.53,21.1,171284,0
+BAND.US,D,20171211,000000,21.15,21.57,20.56,20.65,107308,0
+BAND.US,D,20171212,000000,20.57,21.465,20.25,20.25,103262,0
+BAND.US,D,20171213,000000,20.1,21.65,20.1,21.55,86849,0
+BAND.US,D,20171214,000000,24.99,24.99,22.01,22.12,480840,0
+BAND.US,D,20171215,000000,22.22,23,21.49,21.49,266098,0
+BAND.US,D,20171218,000000,21.56,23.48,21.56,22.86,85711,0
+BAND.US,D,20171219,000000,22.81,23.2517,22.44,22.64,37515,0
+BAND.US,D,20171220,000000,22.64,23.3131,22.46,22.97,50574,0
+BAND.US,D,20171221,000000,22.92,24,22.91,23.06,38133,0
+BAND.US,D,20171222,000000,23.58,23.785,22.94,23.05,48073,0
+BAND.US,D,20171226,000000,23.32,23.5,23.01,23.03,116176,0
+BAND.US,D,20171227,000000,23.16,24.78,23.01,24.07,121170,0
+BAND.US,D,20171228,000000,24.07,24.755,23.32,24.38,78941,0
+BAND.US,D,20171229,000000,24.07,24.54,23.01,23.12,193403,0
+BAND.US,D,20180102,000000,23.33,24.4,23,23.24,111119,0
+BAND.US,D,20180103,000000,23.06,23.71,23.025,23.52,76561,0
+BAND.US,D,20180104,000000,23.74,24.14,23.13,23.44,99092,0
+BAND.US,D,20180105,000000,23.44,23.62,23,23.48,130978,0
+BAND.US,D,20180108,000000,23.66,23.91,23.095,23.5,59149,0
+BAND.US,D,20180109,000000,23.68,23.68,23.27,23.3,6178,0
+BAND.US,D,20180110,000000,23.34,23.69,23.11,23.24,62692,0
+BAND.US,D,20180111,000000,23.51,23.51,23.05,23.06,16203,0
+BAND.US,D,20180112,000000,23.25,23.99,23.0005,23.01,69875,0
+BAND.US,D,20180116,000000,23.12,23.919,23,23.13,55418,0
+BAND.US,D,20180117,000000,23.13,23.905,23.02,23.05,25982,0
+BAND.US,D,20180118,000000,23.05,23.4,23.0005,23.08,36634,0
+BAND.US,D,20180119,000000,23.27,23.48,23.09,23.31,10795,0
+BAND.US,D,20180122,000000,23.17,23.54,23.025,23.13,38407,0
+BAND.US,D,20180123,000000,23.01,23.3328,23.01,23.05,4351,0
+BAND.US,D,20180124,000000,23.19,23.25,22.778,22.81,85437,0
+BAND.US,D,20180125,000000,23.17,23.355,21.7501,22.7,46724,0
+BAND.US,D,20180126,000000,22.81,23.15,21.02,22.73,33842,0
+BAND.US,D,20180129,000000,22.8,23.949,22.75,23.51,108028,0
+BAND.US,D,20180130,000000,23.64,23.97,23.28,23.94,46433,0
+BAND.US,D,20180131,000000,24.2,24.2,23.1,23.34,41577,0
+BAND.US,D,20180201,000000,23.33,23.92,23.1,23.61,27107,0
+BAND.US,D,20180202,000000,23.44,23.56,22.07,22.52,31384,0
+BAND.US,D,20180205,000000,22.77,23.02,21.01,21.76,105288,0
+BAND.US,D,20180206,000000,21.16,22.48,20.25,21.1,111754,0
+BAND.US,D,20180207,000000,22.9225,22.9225,20.17,20.52,139973,0
+BAND.US,D,20180208,000000,20.6,21.03,20.25,21.03,34656,0
+BAND.US,D,20180209,000000,20.75,22.51,20.6543,21.03,22217,0
+BAND.US,D,20180212,000000,21.18,22.42,20.3798,21.44,21208,0
+BAND.US,D,20180213,000000,21.15,22.2564,19.45,19.88,70399,0
+BAND.US,D,20180214,000000,20.22,22.4999,20.2,21.9901,242730,0
+BAND.US,D,20180215,000000,22.13,22.469,20.25,22.32,56875,0
+BAND.US,D,20180216,000000,22.15,22.67,21.12,22.04,38235,0
+BAND.US,D,20180220,000000,22.34,23.91,21.92,23.91,78043,0
+BAND.US,D,20180221,000000,23.87,24.69,23.28,24.17,295399,0
+BAND.US,D,20180222,000000,26.55,28.22,24.295,26.99,474081,0
+BAND.US,D,20180223,000000,26.99,27.42,26.5,26.81,355095,0
+BAND.US,D,20180226,000000,27,27.93,26.52,27.51,356522,0
+BAND.US,D,20180227,000000,28,28.22,27.22,27.45,134442,0
+BAND.US,D,20180228,000000,27.5,28.18,27.18,27.45,170519,0
+BAND.US,D,20180301,000000,27.6,27.61,26.2625,27.25,127923,0
+BAND.US,D,20180302,000000,27.21,27.265,26.2,27,71986,0
+BAND.US,D,20180305,000000,26.7,27.85,26.2004,27.24,240632,0
+BAND.US,D,20180306,000000,27.42,29.15,26.3336,28.73,232463,0
+BAND.US,D,20180307,000000,28.84,29.71,28.1044,28.64,202842,0
+BAND.US,D,20180308,000000,28.86,28.91,28.38,28.84,67984,0
+BAND.US,D,20180309,000000,29,29,27.92,28.83,77581,0
+BAND.US,D,20180312,000000,28.83,28.83,28.5,28.6,46300,0
+BAND.US,D,20180313,000000,28.51,28.78,27.9,28.58,66024,0
+BAND.US,D,20180314,000000,28.45,28.77,27.78,28.39,123950,0
+BAND.US,D,20180315,000000,28.59,30,28.085,29.49,132502,0
+BAND.US,D,20180316,000000,29.54,29.8918,29,29.05,60401,0
+BAND.US,D,20180319,000000,29.05,29.705,29,29.02,56797,0
+BAND.US,D,20180320,000000,29.18,32.675,29.18,31.94,193907,0
+BAND.US,D,20180321,000000,32,32.4,31.5,32.1,150732,0
+BAND.US,D,20180322,000000,31.88,33.18,31.3532,32.16,56373,0
+BAND.US,D,20180323,000000,32.09,32.5,31.08,31.93,82923,0
+BAND.US,D,20180326,000000,32.32,33.126,31.5,31.93,102946,0
+BAND.US,D,20180327,000000,31.94,33.04,31.08,31.47,55484,0
+BAND.US,D,20180328,000000,31.45,32.88,31.14,32.09,60917,0
+BAND.US,D,20180329,000000,32.11,33.23,31.5,32.66,89991,0
+BAND.US,D,20180402,000000,32.6,33.06,31.28,32.55,32756,0
+BAND.US,D,20180403,000000,32.58,32.79,31.2075,31.68,73196,0
+BAND.US,D,20180404,000000,31.34,32.43,30.4,31.5,98854,0
+BAND.US,D,20180405,000000,32,32.49,30.46,31.1,56090,0
+BAND.US,D,20180406,000000,31.19,31.27,30,30.33,60222,0
+BAND.US,D,20180409,000000,30.7,31.75,30.2515,31.1,35314,0
+BAND.US,D,20180410,000000,31.75,32.89,31.04,32.43,91528,0
+BAND.US,D,20180411,000000,31.72,32.4,31.06,31.72,67196,0
+BAND.US,D,20180412,000000,31.6499,32.235,30.545,31.74,49506,0
+BAND.US,D,20180413,000000,32.25,32.25,31.28,31.89,61157,0
+BAND.US,D,20180416,000000,31.96,32.5483,31.05,31.91,54444,0
+BAND.US,D,20180417,000000,32.21,32.38,31.33,32.15,99459,0
+BAND.US,D,20180418,000000,32.34,32.9,31.28,31.79,59325,0
+BAND.US,D,20180419,000000,31.65,32.5,30.6,30.83,77621,0
+BAND.US,D,20180420,000000,30.85,31.7147,30,30.57,40682,0
+BAND.US,D,20180423,000000,31.89,32.14,30.72,31.89,123974,0
+BAND.US,D,20180424,000000,32.12,32.48,31.6,31.89,55848,0
+BAND.US,D,20180425,000000,32.12,32.39,31.595,31.9,27149,0
+BAND.US,D,20180426,000000,32.25,32.32,31.3937,32,62950,0
+BAND.US,D,20180427,000000,32.22,32.85,32.03,32.17,56675,0
+BAND.US,D,20180430,000000,32,32.79,31.335,32.45,72311,0
+BAND.US,D,20180501,000000,32.62,32.62,31.5465,32.16,79970,0
+BAND.US,D,20180502,000000,32.35,35.89,32.1327,35.06,197466,0
+BAND.US,D,20180503,000000,34.59,35.64,32.8175,35.12,257360,0
+BAND.US,D,20180504,000000,35.08,37.23,34.84,35.6,73690,0
+BAND.US,D,20180507,000000,35.84,36.18,34.891,35.4,80707,0
+BAND.US,D,20180508,000000,35.19,37.42,35.04,36.65,71673,0
+BAND.US,D,20180509,000000,35.47,35.55,32.89,34.21,613101,0
+BAND.US,D,20180510,000000,34.22,34.86,33.01,34.79,153871,0
+BAND.US,D,20180511,000000,34.34,34.96,34.095,34.82,176264,0
+BAND.US,D,20180514,000000,34.95,34.95,34.04,34.35,155413,0
+BAND.US,D,20180515,000000,34.35,34.78,34.1818,34.62,62672,0
+BAND.US,D,20180516,000000,34.33,34.97,34.33,34.82,103671,0
+BAND.US,D,20180517,000000,34.6664,34.88,33.98,34.72,67863,0
+BAND.US,D,20180518,000000,34.5,34.88,34.16,34.51,101499,0
+BAND.US,D,20180521,000000,34.41,34.94,34.2501,34.89,63816,0
+BAND.US,D,20180522,000000,34.92,35.96,34.5054,35.58,398121,0
+BAND.US,D,20180523,000000,35.5,35.5,34.5996,35.32,89338,0
+BAND.US,D,20180524,000000,35.49,35.81,33.59,35.51,181857,0
+BAND.US,D,20180525,000000,34.99,35.62,34.5205,35.16,74185,0
+BAND.US,D,20180529,000000,35.23,35.5,34.91,35.16,192254,0
+BAND.US,D,20180530,000000,35.22,35.45,34.78,35.22,92525,0
+BAND.US,D,20180531,000000,35.1,37.87,35.1,37.31,526668,0
+BAND.US,D,20180601,000000,37.31,39.77,36.95,39.45,451680,0
+BAND.US,D,20180604,000000,39.2,39.75,37.979,38.98,78966,0
+BAND.US,D,20180605,000000,39.18,40.83,39,40.51,213102,0
+BAND.US,D,20180606,000000,40.19,40.83,39.6848,40.83,128053,0
+BAND.US,D,20180607,000000,40.83,40.83,38.63,39.34,188509,0
+BAND.US,D,20180608,000000,39.34,40.45,39.34,39.91,249969,0
+BAND.US,D,20180611,000000,39.99,40.19,39.38,39.69,107351,0
+BAND.US,D,20180612,000000,39.91,39.91,38.5001,39.2,215863,0
+BAND.US,D,20180613,000000,39.2,39.8469,39.0001,39.17,68019,0
+BAND.US,D,20180614,000000,38.97,39.6,38.97,39.47,276572,0
+BAND.US,D,20180615,000000,39,39.49,38.675,39.44,170679,0
+BAND.US,D,20180618,000000,39.48,40.2501,39,39.87,214618,0
+BAND.US,D,20180619,000000,39.57,40.32,39.28,39.94,203377,0
+BAND.US,D,20180620,000000,39.9,40.36,39.75,39.93,244034,0
+BAND.US,D,20180621,000000,40,40,39.01,39.58,76643,0
+BAND.US,D,20180622,000000,39.39,40.361,39.14,39.51,179636,0
+BAND.US,D,20180625,000000,39.16,39.4853,37,37.96,133518,0
+BAND.US,D,20180626,000000,37.9,38.794,37.7201,37.8,126368,0
+BAND.US,D,20180627,000000,38.03,38.06,36.87,37.23,176666,0
+BAND.US,D,20180628,000000,37.2,38.03,37.14,37.98,47360,0
+BAND.US,D,20180629,000000,38.28,39.87,37.29,37.98,88214,0
+BAND.US,D,20180702,000000,36.5,37.73,35.92,36.65,185334,0
+BAND.US,D,20180703,000000,36.4,37.9,36.03,37.14,84603,0
+BAND.US,D,20180705,000000,37.37,38.8,37.24,38.25,96504,0
+BAND.US,D,20180706,000000,38.2,39.16,37.41,38.63,39905,0
+BAND.US,D,20180709,000000,38.94,38.94,36.85,37.13,118973,0
+BAND.US,D,20180710,000000,37.31,37.89,35.27,36.07,198476,0
+BAND.US,D,20180711,000000,35.44,36.03,35.17,35.4,91127,0
+BAND.US,D,20180712,000000,35.71,36,35.65,35.76,117027,0
+BAND.US,D,20180713,000000,35.67,36.95,35.59,36,187472,0
+BAND.US,D,20180716,000000,36.18,36.346,34.63,36.02,132124,0
+BAND.US,D,20180717,000000,35.81,35.99,34.9303,35.35,68588,0
+BAND.US,D,20180718,000000,35.13,35.98,34.94,35.76,55408,0
+BAND.US,D,20180719,000000,35.8,36.31,35.14,36.2,83777,0
+BAND.US,D,20180720,000000,36.26,37.17,36.26,36.63,55244,0
+BAND.US,D,20180723,000000,36.8,37.3,36.38,37.13,29577,0
+BAND.US,D,20180724,000000,37.42,37.69,36.34,36.88,66282,0
+BAND.US,D,20180725,000000,36.82,37.69,36.315,37.52,54405,0
+BAND.US,D,20180726,000000,36.88,37.48,36.79,37.12,60660,0
+BAND.US,D,20180727,000000,37.23,37.7,36.31,36.58,120422,0
+BAND.US,D,20180730,000000,36.69,36.69,33.79,35.06,123777,0
+BAND.US,D,20180731,000000,35.01,35.39,34.25,35.04,139018,0
+BAND.US,D,20180801,000000,37,40,36.06,39.36,499613,0
+BAND.US,D,20180802,000000,39.58,39.9,39,39.24,198968,0
+BAND.US,D,20180803,000000,38.98,39.38,38.325,39.05,29249,0
+BAND.US,D,20180806,000000,39.27,39.5,38.53,39.12,82475,0
+BAND.US,D,20180807,000000,39.5,40.6199,38.93,40.39,359828,0
+BAND.US,D,20180808,000000,41.1,44.09,40.9638,43.7,452592,0
+BAND.US,D,20180809,000000,43.71,44.9,42.75,43.15,149221,0
+BAND.US,D,20180810,000000,42.96,44.8784,42.01,44.49,100463,0
+BAND.US,D,20180813,000000,44.49,44.79,43.4,43.65,60149,0
+BAND.US,D,20180814,000000,43.99,44.49,42.65,44.16,132774,0
+BAND.US,D,20180815,000000,43.73,44.61,43.18,44.18,136460,0
+BAND.US,D,20180816,000000,43.75,44.44,43.64,44.01,176108,0
+BAND.US,D,20180817,000000,44.19,44.75,43.2001,44.75,125755,0
+BAND.US,D,20180820,000000,44.75,45,43.8424,44.93,108387,0
+BAND.US,D,20180821,000000,45,45,43.8934,44.98,124169,0
+BAND.US,D,20180822,000000,45,45,44.2135,44.95,113928,0
+BAND.US,D,20180823,000000,45,45.22,44.59,45,217716,0
+BAND.US,D,20180824,000000,45,45.15,44.24,45.13,279308,0
+BAND.US,D,20180827,000000,45.13,45.7791,44.87,45.12,144935,0
+BAND.US,D,20180828,000000,45.03,45.8168,44.7,45.17,120204,0
+BAND.US,D,20180829,000000,45.3,45.31,44.76,45.22,65756,0
+BAND.US,D,20180830,000000,45.22,45.28,44.551,45.16,91601,0
+BAND.US,D,20180831,000000,45.13,45.71,44.81,45.56,61551,0
+BAND.US,D,20180904,000000,46.01,51.57,46.01,51.08,368224,0
+BAND.US,D,20180905,000000,51.2,51.3799,48.27,49.91,207559,0
+BAND.US,D,20180906,000000,49.92,51.4,49.53,50.765,109733,0
+BAND.US,D,20180907,000000,50.47,52.9,50.47,52.05,85473,0
+BAND.US,D,20180910,000000,52.22,53.7099,52.14,52.86,149235,0
+BAND.US,D,20180911,000000,52.86,54.41,52.83,52.89,147084,0
+BAND.US,D,20180912,000000,52.89,54.17,52.265,54.07,99582,0
+BAND.US,D,20180913,000000,54.73,55.32,53.4805,54.56,116366,0
+BAND.US,D,20180914,000000,54.72,55.44,54.68,55.22,125633,0
+BAND.US,D,20180917,000000,55,55.44,53.23,53.55,196038,0
+BAND.US,D,20180918,000000,54,55.35,54,55.25,79821,0
+BAND.US,D,20180919,000000,55.44,55.5052,52.3,53,151369,0
+BAND.US,D,20180920,000000,50.3,53.31,49.0901,52.69,247260,0
+BAND.US,D,20180921,000000,52.95,52.95,50.88,52.41,234736,0
+BAND.US,D,20180924,000000,51.75,52.9467,51.4,52.63,104023,0
+BAND.US,D,20180925,000000,52.89,53.93,52.6844,53.78,120361,0
+BAND.US,D,20180926,000000,54.03,54.22,53.13,53.64,75612,0
+BAND.US,D,20180927,000000,53.65,53.94,52.49,53.54,78067,0
+BAND.US,D,20180928,000000,53.48,53.94,52.93,53.57,56543,0
+BAND.US,D,20181001,000000,53.75,54,53.0901,53.4,133773,0
+BAND.US,D,20181002,000000,53.16,53.7,52.69,52.96,108583,0
+BAND.US,D,20181003,000000,53.09,54.41,52.76,54.01,87205,0
+BAND.US,D,20181004,000000,54,54.34,52.5,54.2,101909,0
+BAND.US,D,20181005,000000,54.74,56.72,52.53,54.67,198921,0
+BAND.US,D,20181008,000000,54.59,54.59,52.5,54.19,117442,0
+BAND.US,D,20181009,000000,54.31,57,54.31,54.83,164209,0
+BAND.US,D,20181010,000000,55.6,55.6,49.14,49.71,149780,0
+BAND.US,D,20181011,000000,49.45,50.2744,47.09,49.18,228371,0
+BAND.US,D,20181012,000000,49.92,50.57,48.47,49.39,75420,0
+BAND.US,D,20181015,000000,49.5,50.36,48.66,49.64,63217,0
+BAND.US,D,20181016,000000,50.11,52.15,50.11,51.82,145801,0
+BAND.US,D,20181017,000000,52,52.21,50.48,51.65,112314,0
+BAND.US,D,20181018,000000,51.35,52.235,50.07,51.5,93110,0
+BAND.US,D,20181019,000000,51.59,51.9899,50.06,50.15,75210,0
+BAND.US,D,20181022,000000,50.23,51.3,50.165,50.29,66476,0
+BAND.US,D,20181023,000000,49.43,50.01,48.2884,49.53,68385,0
+BAND.US,D,20181024,000000,49.4,49.99,48.12,48.12,75741,0
+BAND.US,D,20181025,000000,48.25,50.69,48.25,50.25,57957,0
+BAND.US,D,20181026,000000,49.25,50.95,48.4,49.02,65273,0
+BAND.US,D,20181029,000000,49.61,50.66,46.02,48.87,73710,0
+BAND.US,D,20181030,000000,48.94,50.9439,48,49.57,140111,0
+BAND.US,D,20181031,000000,54.49,54.49,49.2792,53.36,234442,0
+BAND.US,D,20181101,000000,54.06,57.5,53.075,55.64,201902,0
+BAND.US,D,20181102,000000,56.83,57.2,52.35,53.62,161964,0
+BAND.US,D,20181105,000000,53.21,53.92,49.81,49.85,133288,0
+BAND.US,D,20181106,000000,49.71,50.97,47.25,49.12,210875,0
+BAND.US,D,20181107,000000,49.12,50.68,48.23,49.24,377587,0
+BAND.US,D,20181108,000000,49.22,50.4445,48.1978,48.8,135800,0
+BAND.US,D,20181109,000000,48.29,50.17,47,48.32,356249,0
+BAND.US,D,20181112,000000,48.12,49.28,47.08,47.31,102836,0
+BAND.US,D,20181113,000000,48.6,48.6,46.99,47.5,129492,0
+BAND.US,D,20181114,000000,47.8,48.6,46.43,47.29,85588,0
+BAND.US,D,20181115,000000,46.98,48.41,46.98,48.14,67060,0
+BAND.US,D,20181116,000000,48,48.8,47.48,47.48,137786,0
+BAND.US,D,20181119,000000,47.67,48.24,42.81,43.4,119824,0
+BAND.US,D,20181120,000000,42.53,43.11,40.91,41.24,102640,0
+BAND.US,D,20181121,000000,41.7,43.92,40.86,43.92,86979,0
+BAND.US,D,20181123,000000,43.03,44.76,42.3809,44.08,56252,0
+BAND.US,D,20181126,000000,44.51,44.9715,44,44.2,64208,0
+BAND.US,D,20181127,000000,44.2,44.5881,43.011,43.61,45271,0
+BAND.US,D,20181128,000000,43.42,45.5874,43.42,44.98,146055,0
+BAND.US,D,20181129,000000,44.64,45.1195,44.1011,44.67,70025,0
+BAND.US,D,20181130,000000,45.25,46.87,44.764,46.66,128482,0
+BAND.US,D,20181203,000000,46.9,47.5297,43.781,45.76,181625,0
+BAND.US,D,20181204,000000,45.89,46.64,43.97,44.11,323253,0
+BAND.US,D,20181206,000000,42.9,45.11,42.666,44.79,130618,0
+BAND.US,D,20181207,000000,44.54,46.02,43.93,44.41,79041,0
+BAND.US,D,20181210,000000,44.51,46,44.1,45.99,205426,0
+BAND.US,D,20181211,000000,46.37,46.76,44.66,45.19,79263,0
+BAND.US,D,20181212,000000,45.8,46.3,45.235,45.72,74758,0
+BAND.US,D,20181213,000000,45.75,45.905,44.33,44.83,103131,0
+BAND.US,D,20181214,000000,44.35,44.4795,42.59,43.9,125136,0
+BAND.US,D,20181217,000000,43.93,43.93,41.07,41.35,85324,0
+BAND.US,D,20181218,000000,41.35,41.61,39.66,39.77,110045,0
+BAND.US,D,20181219,000000,39.6,40.11,38.7,39.37,116116,0
+BAND.US,D,20181220,000000,39.5,40.23,37.68,38.44,221973,0
+BAND.US,D,20181221,000000,31.74,40.33,27.75,35.23,299739,0
+BAND.US,D,20181224,000000,34.48,35.85,34.48,35.46,34735,0
+BAND.US,D,20181226,000000,35.5,38.15,35.5,37.96,131243,0
+BAND.US,D,20181227,000000,37.74,39.11,36.57,39.06,114342,0
+BAND.US,D,20181228,000000,39.41,40.39,38.88,39.1,92036,0
+BAND.US,D,20181231,000000,39.22,41.025,39.22,40.75,59349,0
+BAND.US,D,20190102,000000,40.39,41.61,39.61,41.32,118213,0
+BAND.US,D,20190103,000000,41,41.38,39.42,39.57,202142,0
+BAND.US,D,20190104,000000,39.76,41.4,39.7,41.27,205590,0
+BAND.US,D,20190107,000000,41.28,41.99,40.43,41.69,213238,0
+BAND.US,D,20190108,000000,41.75,42.3,40.84,42.16,183104,0
+BAND.US,D,20190109,000000,42.23,42.3,41.55,41.96,94547,0
+BAND.US,D,20190110,000000,41.75,42,41.16,41.66,84951,0
+BAND.US,D,20190111,000000,41.68,41.88,40.8205,41.61,66050,0
+BAND.US,D,20190114,000000,41.27,41.5,40.51,40.77,76197,0
+BAND.US,D,20190115,000000,40.79,42.16,39.76,41.86,130808,0
+BAND.US,D,20190116,000000,41.99,42.37,41.34,41.7,77022,0
+BAND.US,D,20190117,000000,41.55,42.94,41.55,42.55,122484,0
+BAND.US,D,20190118,000000,42.86,44.1,42.03,44,60872,0
+BAND.US,D,20190122,000000,43.54,44.46,42.13,43.03,76752,0
+BAND.US,D,20190123,000000,43.31,43.8,42.37,43.08,96041,0
+BAND.US,D,20190124,000000,43.23,44.2,42.1211,44.2,64523,0
+BAND.US,D,20190125,000000,44.5,45.87,44,45.73,76546,0
+BAND.US,D,20190128,000000,45.43,45.955,44.475,44.83,36567,0
+BAND.US,D,20190129,000000,44.67,45.65,43.18,43.68,64853,0
+BAND.US,D,20190130,000000,44.47,44.6,43.67,44.36,43709,0
+BAND.US,D,20190131,000000,44.63,46.74,43.06,46.1,75183,0
+BAND.US,D,20190201,000000,46.01,47.27,45.75,46.95,68385,0
+BAND.US,D,20190204,000000,46.98,47.66,46.15,47.43,35409,0
+BAND.US,D,20190205,000000,47.6,48.36,46.85,48.1,76418,0
+BAND.US,D,20190206,000000,47.62,48.47,46.8089,48.05,58872,0
+BAND.US,D,20190207,000000,47.8,48.11,46.66,47.6,32892,0
+BAND.US,D,20190208,000000,47.26,49.26,46.22,49.12,55558,0
+BAND.US,D,20190211,000000,48.86,49.22,47.28,47.48,96300,0
+BAND.US,D,20190212,000000,47.95,48.718,46.785,47.47,129070,0
+BAND.US,D,20190213,000000,47.73,48.54,46.05,48.54,141335,0
+BAND.US,D,20190214,000000,49,52,47.26,47.35,492524,0
+BAND.US,D,20190215,000000,47.72,51.14,47.56,51.14,121249,0
+BAND.US,D,20190219,000000,51.06,52.19,50.26,51.6,182632,0
+BAND.US,D,20190220,000000,51.4,52,50.66,51.57,72784,0
+BAND.US,D,20190221,000000,51.38,52.25,50.09,52.25,110227,0
+BAND.US,D,20190222,000000,52.55,54.45,52.23,53.96,125558,0
+BAND.US,D,20190225,000000,54.11,54.86,52.63,53.31,103937,0
+BAND.US,D,20190226,000000,53.26,53.26,51.95,52.95,179424,0
+BAND.US,D,20190227,000000,52.59,53.94,52.48,53.7,68740,0
+BAND.US,D,20190228,000000,53.58,55.8,53.32,55.72,114842,0
+BAND.US,D,20190301,000000,55.8,58.46,55.3062,57.86,235870,0
+BAND.US,D,20190304,000000,57.99,59.18,54.9851,56.96,175954,0
+BAND.US,D,20190305,000000,57.03,58.81,56,57.7,143118,0
+BAND.US,D,20190306,000000,54.26,56.2,54.02,55.2,347585,0
+BAND.US,D,20190307,000000,56.32,64.41,55.99,61.2,1653352,0
+BAND.US,D,20190308,000000,60,62.37,59.22,62.15,177544,0
+BAND.US,D,20190311,000000,61.97,63.65,61.59,63.28,174395,0
+BAND.US,D,20190312,000000,63,65.24,61.66,65.2,249541,0
+BAND.US,D,20190313,000000,63.9,67.5,63.9,65.45,261863,0
+BAND.US,D,20190314,000000,64.17,66.79,63.1702,66.58,149460,0
+BAND.US,D,20190315,000000,66.66,67.9,65.38,67.57,179580,0
+BAND.US,D,20190318,000000,68,69.67,67.25,68.77,323806,0
+BAND.US,D,20190319,000000,68.82,69.68,66.5,67.51,167299,0
+BAND.US,D,20190320,000000,67.52,69.41,66.59,68.26,138294,0
+BAND.US,D,20190321,000000,67.69,69.8,67.54,69.19,110053,0
+BAND.US,D,20190322,000000,68.9,68.9,66.03,66.4,359728,0
+BAND.US,D,20190325,000000,67.43,67.51,65.18,66.9,261443,0
+BAND.US,D,20190326,000000,68.31,68.44,66.7,68.31,162101,0
+BAND.US,D,20190327,000000,68.02,68.02,64.8577,65.5,204302,0
+BAND.US,D,20190328,000000,64.9,67.165,64.52,66.74,186274,0
+BAND.US,D,20190329,000000,67.44,67.87,65.3495,66.96,155642,0
+BAND.US,D,20190401,000000,67.66,67.93,64.62,65.63,194394,0
+BAND.US,D,20190402,000000,66.38,68.72,64.77,67.76,277108,0
+BAND.US,D,20190403,000000,68.44,69.42,67.54,68.2,150219,0
+BAND.US,D,20190404,000000,68.83,69.135,65.6,66.26,207810,0
+BAND.US,D,20190405,000000,67,67.55,66.06,66.87,74669,0
+BAND.US,D,20190408,000000,67.12,68.62,66.2,68.57,185030,0
+BAND.US,D,20190409,000000,68.09,68.7,67.71,68.55,106194,0
+BAND.US,D,20190410,000000,68.69,72.48,68.205,71.28,264889,0
+BAND.US,D,20190411,000000,71.62,72.205,70.03,71.64,166098,0
+BAND.US,D,20190412,000000,72.43,72.43,68.2101,70.98,176301,0
+BAND.US,D,20190415,000000,71.07,71.07,69.09,70,119681,0
+BAND.US,D,20190416,000000,70.42,70.69,68.74,69.3,88726,0
+BAND.US,D,20190417,000000,69.61,69.66,67.5925,67.8,170189,0
+BAND.US,D,20190418,000000,67.89,68.1259,66.29,67.92,94219,0
+BAND.US,D,20190422,000000,67.39,69.45,67.04,69.01,149819,0
+BAND.US,D,20190423,000000,69.79,73.46,69.79,72.95,400777,0
+BAND.US,D,20190424,000000,72.93,74.6791,72.28,72.43,158888,0
+BAND.US,D,20190425,000000,73.45,73.86,72.1,73.2,125011,0
+BAND.US,D,20190426,000000,73.38,75.78,72.34,74.81,205911,0
+BAND.US,D,20190429,000000,74.98,75.8,73.93,75.18,139292,0
+BAND.US,D,20190430,000000,74.9,76.11,74.3825,75.42,174495,0
+BAND.US,D,20190501,000000,75.43,76.33,74.45,75.26,109104,0
+BAND.US,D,20190502,000000,75.07,76,72.02,72.47,322753,0
+BAND.US,D,20190503,000000,71.98,71.98,64.78,69.52,1010066,0
+BAND.US,D,20190506,000000,66.85,71.6079,66.431,70.31,308358,0
+BAND.US,D,20190507,000000,69.2,72.58,68.3065,72.2,350663,0
+BAND.US,D,20190508,000000,71.94,75.1,71.94,73.89,222365,0
+BAND.US,D,20190509,000000,73.15,73.69,70.6438,73.4,242863,0
+BAND.US,D,20190510,000000,73.26,74.695,72.2314,74.43,219340,0
+BAND.US,D,20190513,000000,72.7,73.85,69.745,70.55,214508,0
+BAND.US,D,20190514,000000,70.5,72.56,69.3,71.54,275001,0
+BAND.US,D,20190515,000000,71.06,74.43,71.06,74.13,134067,0
+BAND.US,D,20190516,000000,73.94,78.67,73.73,77.65,324928,0
+BAND.US,D,20190517,000000,76.17,78.54,75.5855,77.82,215134,0
+BAND.US,D,20190520,000000,77.82,78.02,76.09,77.83,354601,0
+BAND.US,D,20190521,000000,79.51,82.6581,78.49,78.5,227047,0
+BAND.US,D,20190522,000000,78.32,79.44,77.02,77.26,234150,0
+BAND.US,D,20190523,000000,76.4,76.91,73.65,75.49,181231,0
+BAND.US,D,20190524,000000,75.73,77.17,74.57,76.75,140186,0
+BAND.US,D,20190528,000000,76.98,79.22,76.58,77.53,406652,0
+BAND.US,D,20190529,000000,77.33,77.33,74.25,75.13,209322,0
+BAND.US,D,20190530,000000,74.23,75.52,73.58,74.86,168137,0
+BAND.US,D,20190531,000000,73.86,74.1188,71.69,72.57,192243,0
+BAND.US,D,20190603,000000,71.98,71.98,69.02,70.46,384287,0
+BAND.US,D,20190604,000000,71.18,71.9188,68.06,71.65,671187,0
+BAND.US,D,20190605,000000,71.98,73.19,71.05,72.87,278665,0
+BAND.US,D,20190606,000000,73.53,74.5,71.54,74.03,437085,0
+BAND.US,D,20190607,000000,74.11,78.755,73.76,76.66,386797,0
+BAND.US,D,20190610,000000,76.94,78.63,72.21,73.2,446649,0
+BAND.US,D,20190611,000000,73.84,74.664,69.8594,73.81,583881,0
+BAND.US,D,20190612,000000,73.5,76.8482,73.47,75.84,345619,0
+BAND.US,D,20190613,000000,75.85,76.93,74.73,76.75,316868,0
+BAND.US,D,20190614,000000,76.97,77.86,75.91,77,323233,0
+BAND.US,D,20190617,000000,77.17,78.12,73.125,74.23,309064,0
+BAND.US,D,20190618,000000,75.25,75.47,72.25,72.51,405903,0
+BAND.US,D,20190619,000000,72.51,75.605,72.35,75.53,323087,0
+BAND.US,D,20190620,000000,76,79.36,75.71,78.38,238260,0
+BAND.US,D,20190621,000000,78.18,78.18,74.58,75.26,276678,0
+BAND.US,D,20190624,000000,75.63,77.055,74.63,74.83,138494,0
+BAND.US,D,20190625,000000,74.69,75.79,71.01,71.73,179743,0
+BAND.US,D,20190626,000000,71.73,72.12,70.415,70.68,247676,0
+BAND.US,D,20190627,000000,71.06,73.18,70.365,72.63,195269,0
+BAND.US,D,20190628,000000,72.85,75.71,71.4356,75.02,2277430,0
+BAND.US,D,20190701,000000,78.39,79.7,75.13,75.13,302589,0
+BAND.US,D,20190702,000000,75.13,76.08,73.57,75.32,131377,0
+BAND.US,D,20190703,000000,76.5,79.19,76.5,77.44,292375,0
+BAND.US,D,20190705,000000,76.57,76.57,73.27,75.46,211147,0
+BAND.US,D,20190708,000000,75.3,77.22,73.84,77.04,223688,0
+BAND.US,D,20190709,000000,76.7,79.07,76.49,78.79,240937,0
+BAND.US,D,20190710,000000,79.44,81.61,78.99,79,273382,0
+BAND.US,D,20190711,000000,79.08,79.08,76.61,78.22,254696,0
+BAND.US,D,20190712,000000,78.56,78.6144,76.7,77.77,153844,0
+BAND.US,D,20190715,000000,77.83,77.83,76.22,76.88,173384,0
+BAND.US,D,20190716,000000,76.84,78.08,75.4,76.86,146319,0
+BAND.US,D,20190717,000000,77.23,79.32,76.11,79.16,188277,0
+BAND.US,D,20190718,000000,78.11,78.97,76.63,78.11,135856,0
+BAND.US,D,20190719,000000,78.09,79.3,76.47,76.77,107084,0
+BAND.US,D,20190722,000000,77,78.25,76.38,76.51,140346,0
+BAND.US,D,20190723,000000,76.66,77.0599,74.06,76.83,179708,0
+BAND.US,D,20190724,000000,76,79.62,76,79.18,220507,0
+BAND.US,D,20190725,000000,78.5,79.7,77.9518,78.81,116483,0
+BAND.US,D,20190726,000000,79.46,80.92,79.2,80.34,111913,0
+BAND.US,D,20190729,000000,80.47,80.63,76.47,77.03,172589,0
+BAND.US,D,20190730,000000,76.36,79.17,75.4,78.05,268159,0
+BAND.US,D,20190731,000000,78.36,79.5496,73.85,74.5,316099,0
+BAND.US,D,20190801,000000,84.95,85.83,77.33,79.03,621527,0
+BAND.US,D,20190802,000000,78.09,80.12,75.33,79.25,345414,0
+BAND.US,D,20190805,000000,76.56,78.71,75.58,78.13,325605,0
+BAND.US,D,20190806,000000,78.89,80.15,76.78,77.07,165697,0
+BAND.US,D,20190807,000000,76.11,77.99,75.01,76.32,169764,0
+BAND.US,D,20190808,000000,77.08,81.03,76.73,80.74,186717,0
+BAND.US,D,20190809,000000,80.61,81.38,78.34,79.04,257887,0
+BAND.US,D,20190812,000000,78.76,80.48,77.43,79.71,208634,0
+BAND.US,D,20190813,000000,79.86,82.36,79.6628,80.58,235476,0
+BAND.US,D,20190814,000000,79.36,80,76.6,78.01,185000,0
+BAND.US,D,20190815,000000,77.625,81.13,77.24,78.38,154008,0
+BAND.US,D,20190816,000000,79.17,84.2,79.17,83.67,308590,0
+BAND.US,D,20190819,000000,84.26,87.76,84.26,84.74,235726,0
+BAND.US,D,20190820,000000,84.58,85.99,83.8,84.88,152928,0
+BAND.US,D,20190821,000000,85.8,88.31,85.4829,87.34,213830,0
+BAND.US,D,20190822,000000,87.53,89.24,86.19,88.62,149793,0
+BAND.US,D,20190823,000000,88.13,90.63,85.15,85.44,486723,0
+BAND.US,D,20190826,000000,86.64,87.24,85.26,86.93,113144,0
+BAND.US,D,20190827,000000,87.32,88.58,85.04,85.57,188357,0
+BAND.US,D,20190828,000000,85.34,85.34,82.51,83.61,188308,0
+BAND.US,D,20190829,000000,84.73,87.26,84.0378,86.87,105166,0
+BAND.US,D,20190830,000000,87.39,87.75,86.115,87.19,109780,0
+BAND.US,D,20190903,000000,86.1,88.88,84.96,88.2,215661,0
+BAND.US,D,20190904,000000,89,90.56,86.29,86.47,161742,0
+BAND.US,D,20190905,000000,87.53,89.02,84.9676,88.6,150432,0
+BAND.US,D,20190906,000000,88.735,88.99,85.21,85.59,129130,0
+BAND.US,D,20190909,000000,85.19,86.05,77.83,80.37,377086,0
+BAND.US,D,20190910,000000,79.68,79.68,74.51,75.48,340873,0
+BAND.US,D,20190911,000000,75.51,75.93,72.035,73.93,230989,0
+BAND.US,D,20190912,000000,74.43,75.28,71.61,72,315436,0
+BAND.US,D,20190913,000000,71.53,71.53,69.1,69.6,275364,0
+BAND.US,D,20190916,000000,69.93,71.6,68.56,70.35,281094,0
+BAND.US,D,20190917,000000,70.2,72.22,70.16,71.98,203662,0
+BAND.US,D,20190918,000000,71.5,72.2,69.57,71.87,233236,0
+BAND.US,D,20190919,000000,67.9,73.28,66.04,72.01,416317,0
+BAND.US,D,20190920,000000,72.23,72.92,69.19,70.01,395846,0
+BAND.US,D,20190923,000000,69.82,71.4,68.22,68.63,159619,0
+BAND.US,D,20190924,000000,68.9,69.49,66.25,66.77,191619,0
+BAND.US,D,20190925,000000,66.78,68.07,65.4,67.76,147946,0
+BAND.US,D,20190926,000000,67.65,68.06,65.36,65.73,108457,0
+BAND.US,D,20190927,000000,66.09,66.26,63.69,65.21,362236,0
+BAND.US,D,20190930,000000,65.14,66.21,64.09,65.11,288833,0
+BAND.US,D,20191001,000000,65.09,69.06,64.75,65.63,264205,0
+BAND.US,D,20191002,000000,64.94,66.35,63.8,65.41,254269,0
+BAND.US,D,20191003,000000,65.39,66.82,64.24,65.87,240145,0
+BAND.US,D,20191004,000000,66.61,67.99,65.74,66.76,258367,0
+BAND.US,D,20191007,000000,66.27,69.29,65.8482,68.07,352189,0
+BAND.US,D,20191008,000000,67.55,68.6769,63.98,64.14,270597,0
+BAND.US,D,20191009,000000,64.76,65.37,64.12,64.4,838077,0
+BAND.US,D,20191010,000000,64.34,65,62.97,63.07,163645,0
+BAND.US,D,20191011,000000,63.73,64.09,62,62.38,450069,0
+BAND.US,D,20191014,000000,61.72,62.63,60.53,60.57,372464,0
+BAND.US,D,20191015,000000,60.6,61.59,60.035,60.76,617188,0
+BAND.US,D,20191016,000000,60.42,60.42,57.581,57.87,606076,0
+BAND.US,D,20191017,000000,58.1,59.77,57.33,59.5,301996,0
+BAND.US,D,20191018,000000,59.21,59.65,57.12,58.42,356054,0
+BAND.US,D,20191021,000000,58.67,60.15,57.42,58.51,456504,0
+BAND.US,D,20191022,000000,59.95,60.4,55.31,55.8,315770,0
+BAND.US,D,20191023,000000,55.39,57.83,55.39,56.9,194128,0
+BAND.US,D,20191024,000000,57.18,59.6,56.5,59.19,246669,0
+BAND.US,D,20191025,000000,59.19,59.52,58.43,59.1,158873,0
+BAND.US,D,20191028,000000,59.5,60.26,57.2,57.25,193582,0
+BAND.US,D,20191029,000000,57.14,58.53,56.28,57.2,176306,0
+BAND.US,D,20191030,000000,57.36,58.25,56.92,56.95,216192,0
+BAND.US,D,20191031,000000,56.91,57.86,55.04,56.15,244510,0
+BAND.US,D,20191101,000000,56.54,57.66,56.11,57.05,204423,0
+BAND.US,D,20191104,000000,56.99,57.62,55.05,56.11,227394,0
+BAND.US,D,20191105,000000,56.33,57.03,55.03,55.15,198764,0
+BAND.US,D,20191106,000000,54.95,55.75,53.3835,55.45,368706,0
+BAND.US,D,20191107,000000,43.8,49.29,42.61,47.57,1534802,0
+BAND.US,D,20191108,000000,47.18,48.92,46.515,48.36,202421,0
+BAND.US,D,20191111,000000,47.72,50.855,47.59,50.3,290645,0
+BAND.US,D,20191112,000000,50.68,53.38,50.4,53.18,383762,0
+BAND.US,D,20191113,000000,52.83,53.56,51.755,53.22,250787,0
+BAND.US,D,20191114,000000,53.01,54.15,52.7,53.14,223533,0
+BAND.US,D,20191115,000000,53.57,53.815,52.7,53.2,211731,0
+BAND.US,D,20191118,000000,52.85,53.945,52.755,53.36,219013,0
+BAND.US,D,20191119,000000,53.7,55.205,52.69,54.89,234068,0
+BAND.US,D,20191120,000000,55.14,55.385,53.21,53.47,208891,0
+BAND.US,D,20191121,000000,53.63,54.3,52.05,52.47,422341,0
+BAND.US,D,20191122,000000,52.92,53.6,52.07,52.83,177349,0
+BAND.US,D,20191125,000000,52.24,53.67,52.24,53.39,252546,0
+BAND.US,D,20191126,000000,53.53,54.05,52.91,52.92,149804,0
+BAND.US,D,20191127,000000,53.18,53.65,52.47,53.44,123305,0
+BAND.US,D,20191129,000000,53.86,56.56,53.8125,55.93,177227,0
+BAND.US,D,20191202,000000,55.96,56.15,53.23,53.44,283790,0
+BAND.US,D,20191203,000000,53.28,55.42,53.1,55.2,583406,0
+BAND.US,D,20191204,000000,55.15,55.15,51.894,53.3,242391,0
+BAND.US,D,20191205,000000,53.3,54.205,52.65,53.45,127066,0
+BAND.US,D,20191206,000000,53.65,54.12,53,53.79,113943,0
+BAND.US,D,20191209,000000,53.81,55.12,53.635,54.71,194737,0
+BAND.US,D,20191210,000000,54.58,55.24,53.56,54.92,147364,0
+BAND.US,D,20191211,000000,54.99,55.41,54.08,55.15,128151,0
+BAND.US,D,20191212,000000,54.86,56.23,54.86,55.93,157552,0
+BAND.US,D,20191213,000000,55.89,57.26,55.23,57.2,189699,0
+BAND.US,D,20191216,000000,57.92,60.13,57.28,60.12,356517,0
+BAND.US,D,20191217,000000,60.73,62.2758,59.32,60.92,418222,0
+BAND.US,D,20191218,000000,61.18,62.59,61.06,62.01,390473,0
+BAND.US,D,20191219,000000,62.3,64.78,61.54,62.78,336416,0
+BAND.US,D,20191220,000000,63.01,63.84,61.63,62.99,293036,0
+BAND.US,D,20191223,000000,63.07,63.99,62.7,63.03,166402,0
+BAND.US,D,20191224,000000,63.08,63.79,62.57,63.78,130430,0
+BAND.US,D,20191226,000000,63.99,65.24,63.4,65.05,195528,0
+BAND.US,D,20191227,000000,65.67,66.44,64.78,65.3,302969,0
+BAND.US,D,20191230,000000,65.37,65.625,62.6021,63.67,256651,0
+BAND.US,D,20191231,000000,63.59,64.44,62.42,64.05,251711,0
+BAND.US,D,20200102,000000,64.48,64.84,63.605,64.22,120663,0
+BAND.US,D,20200103,000000,63.69,66.1,63.69,65.12,148024,0
+BAND.US,D,20200106,000000,64.53,67.605,63.4,67.43,198237,0
+BAND.US,D,20200107,000000,67.51,68.82,66.63,67.99,178021,0
+BAND.US,D,20200108,000000,67.82,69.29,67.29,67.74,191619,0
+BAND.US,D,20200109,000000,68.18,69,67.71,68.62,102861,0
+BAND.US,D,20200110,000000,68.66,70.39,68.66,69.07,168475,0
+BAND.US,D,20200113,000000,70,70.86,68.8782,69.98,164363,0
+BAND.US,D,20200114,000000,70.04,70.73,69.14,70.51,139124,0
+BAND.US,D,20200115,000000,70.5,72.01,70.27,70.96,109850,0
+BAND.US,D,20200116,000000,70.72,72.18,70.21,71.9,104087,0
+BAND.US,D,20200117,000000,72.2,72.2,70.59,71.11,73647,0
+BAND.US,D,20200121,000000,70.32,71.51,70,70.45,116582,0
+BAND.US,D,20200122,000000,70.96,71.78,70.48,70.65,101706,0
+BAND.US,D,20200123,000000,70.2,72.61,69.6,72.52,173461,0
+BAND.US,D,20200124,000000,72.9,73.63,70.92,72.03,148270,0
+BAND.US,D,20200127,000000,70.1,70.84,69.62,70.47,204781,0
+BAND.US,D,20200128,000000,70.92,72.82,70.22,72.62,65941,0
+BAND.US,D,20200129,000000,73,73.38,71.7817,72.6,81516,0
+BAND.US,D,20200130,000000,71.9,73.99,71.65,72.77,134188,0
+BAND.US,D,20200131,000000,72.78,72.78,70.27,70.96,104970,0
+BAND.US,D,20200203,000000,71.02,71.63,69.385,70.03,137844,0
+BAND.US,D,20200204,000000,71.53,71.69,70.47,71.17,121866,0
+BAND.US,D,20200205,000000,72.14,72.14,69.92,70.46,124545,0
+BAND.US,D,20200206,000000,70.74,71.2341,70.38,70.81,122432,0
+BAND.US,D,20200207,000000,70.54,71.425,70.22,71.13,89025,0
+BAND.US,D,20200210,000000,71.01,72.92,70.45,72.79,134055,0
+BAND.US,D,20200211,000000,73.32,74.88,72.85,73.03,96667,0
+BAND.US,D,20200212,000000,73.35,75.51,71.99,75.04,96363,0
+BAND.US,D,20200213,000000,74.55,76.27,74.55,75.3,70155,0
+BAND.US,D,20200214,000000,75.43,76.25,75.03,75.33,126794,0
+BAND.US,D,20200218,000000,75.35,77.77,75.2338,76.74,193251,0
+BAND.US,D,20200219,000000,77,77.2,75.78,76.03,124062,0
+BAND.US,D,20200220,000000,76,76.89,74.235,76.09,170256,0
+BAND.US,D,20200221,000000,87.58,88,75.55,76.75,568855,0
+BAND.US,D,20200224,000000,72.9193,74.58,72.48,74.21,235421,0
+BAND.US,D,20200225,000000,71.32,73,67.89,68.7,890836,0
+BAND.US,D,20200226,000000,67.79,68.14,65.5,65.96,1492773,0
+BAND.US,D,20200227,000000,64.66,65.735,62.86,64.06,618473,0
+BAND.US,D,20200228,000000,61.9011,63.99,59.39,62.89,531465,0
+BAND.US,D,20200302,000000,63.39,64.49,61.965,64.03,525741,0
+BAND.US,D,20200303,000000,64.23,64.94,60.755,61.33,540125,0
+BAND.US,D,20200304,000000,62.55,63.82,61.29,62.96,415090,0
+BAND.US,D,20200305,000000,61.36,62.12,60.21,61.73,217762,0
+BAND.US,D,20200306,000000,59.99,64.98,59.62,64.36,655140,0
+BAND.US,D,20200309,000000,60.35,64.365,59.55,62.04,513555,0
+BAND.US,D,20200310,000000,63.05,63.1452,60.96,62.85,421018,0
+BAND.US,D,20200311,000000,61.65,63,56.93,58.6,271216,0
+BAND.US,D,20200312,000000,55.22,58.205,50.89,57.09,657904,0
+BAND.US,D,20200313,000000,59.34,60.57,54.6,59.3,503690,0
+BAND.US,D,20200316,000000,54.73,62.39,53.5833,56.37,380686,0
+BAND.US,D,20200317,000000,57.17,62.26,54.86,60.41,533087,0
+BAND.US,D,20200318,000000,58,61.655,56.95,60.67,350209,0
+BAND.US,D,20200319,000000,60.24,67.01,59.63,62.98,267771,0
+BAND.US,D,20200320,000000,63.75,66.95,62.01,64.13,339965,0
+BAND.US,D,20200323,000000,64.78,66,60.9775,62.21,409410,0
+BAND.US,D,20200324,000000,65.01,71.5,63.13,69.84,536959,0
+BAND.US,D,20200325,000000,68.5,71.166,63.52,65.55,522058,0
+BAND.US,D,20200326,000000,67.25,74.47,67.01,70.84,630584,0
+BAND.US,D,20200327,000000,69.72,70.48,66.39,67.45,273153,0
+BAND.US,D,20200330,000000,67.91,69.17,66.15,68.52,382879,0
+BAND.US,D,20200331,000000,67.76,71.7,63.54,67.29,441469,0
+BAND.US,D,20200401,000000,65.4,66.17,63.09,63.61,291579,0
+BAND.US,D,20200402,000000,62.92,66.22,61.76,64.69,403898,0
+BAND.US,D,20200403,000000,66.06,68.805,63.125,67.54,463126,0
+BAND.US,D,20200406,000000,69.29,72.62,66.9675,72.13,461243,0
+BAND.US,D,20200407,000000,74.28,74.28,69.83,71.86,382003,0
+BAND.US,D,20200408,000000,73.74,75.3341,70.61,72.91,361252,0
+BAND.US,D,20200409,000000,73.99,76.28,71.08,76.2,380402,0
+BAND.US,D,20200413,000000,75.92,76.36,73.07,73.45,331431,0
+BAND.US,D,20200414,000000,76.17,76.585,73.69,74.79,306631,0
+BAND.US,D,20200415,000000,73.08,76.45,72.52,72.63,436674,0
+BAND.US,D,20200416,000000,73.19,78.89,71.71,78.06,364781,0
+BAND.US,D,20200417,000000,79,79.09,75.21,77.54,338330,0
+BAND.US,D,20200420,000000,76.45,78.89,75.91,78.27,283794,0
+BAND.US,D,20200421,000000,76.64,78.28,76.01,77.74,277715,0
+BAND.US,D,20200422,000000,78.91,82.5,78.46,79.28,409502,0
+BAND.US,D,20200423,000000,79.98,80.67,78,78.15,325319,0
+BAND.US,D,20200424,000000,78.29,81.03,76.49,80.2,326077,0
+BAND.US,D,20200427,000000,80.64,81.9,79.19,80.43,362504,0
+BAND.US,D,20200428,000000,81.23,81.97,77.36,78.5,316785,0
+BAND.US,D,20200429,000000,80.07,80.2,77.59,78.62,411365,0
+BAND.US,D,20200430,000000,78.2,83.04,76.12,81.56,655963,0
+BAND.US,D,20200501,000000,85,92.1541,83.65,89.22,1508632,0
+BAND.US,D,20200504,000000,89.51,93.91,88.21,93.35,473167,0
+BAND.US,D,20200505,000000,94.93,99.48,94,97.49,717001,0
+BAND.US,D,20200506,000000,97.5,103.98,97.01,102.45,691723,0
+BAND.US,D,20200507,000000,104.76,107.65,102.48,107.03,606838,0
+BAND.US,D,20200508,000000,107.7,112.12,105.7,108.03,616025,0
+BAND.US,D,20200511,000000,107.47,112.49,105.278,109.9,652204,0
+BAND.US,D,20200512,000000,110.05,111.47,106.9,107.55,425921,0
+BAND.US,D,20200513,000000,105.71,110.69,105.25,109.33,652618,0
+BAND.US,D,20200514,000000,108.97,112.29,107.0274,109.64,296728,0
+BAND.US,D,20200515,000000,109.5,119.98,107.94,113.49,661210,0
+BAND.US,D,20200518,000000,115,117.91,109.35,110.9,409062,0
+BAND.US,D,20200519,000000,111.78,113.835,110.9,111.42,207384,0
+BAND.US,D,20200520,000000,112.9,113.87,108.7746,109.82,387014,0
+BAND.US,D,20200521,000000,110.63,111.465,104.2,107.89,366585,0
+BAND.US,D,20200522,000000,109.04,113.28,107.2665,111.77,244209,0
+BAND.US,D,20200526,000000,114.81,115,106.74,107.07,382883,0
+BAND.US,D,20200527,000000,107.07,107.6361,101.807,105,542579,0
+BAND.US,D,20200528,000000,105.49,106.98,103.52,104.71,264582,0
+BAND.US,D,20200529,000000,106.47,111.67,106.03,110.85,427468,0
+BAND.US,D,20200601,000000,111.54,115.64,111,112.35,406576,0
+BAND.US,D,20200602,000000,111.97,112.64,107.11,110.75,382780,0
+BAND.US,D,20200603,000000,110.93,116.29,110.46,115.01,409831,0
+BAND.US,D,20200604,000000,113.97,115.78,110.01,113.4,379432,0
+BAND.US,D,20200605,000000,113.51,116.97,111.8,115,622999,0
+BAND.US,D,20200608,000000,114.4,114.94,105.62,112.12,467731,0
+BAND.US,D,20200609,000000,112.48,121.1361,112.48,118.04,616709,0
+BAND.US,D,20200610,000000,119.82,122,116.71,117.36,568355,0
+BAND.US,D,20200611,000000,115.33,120.8294,114.33,117.13,481668,0
+BAND.US,D,20200612,000000,118.68,121.1199,113.14,115.44,294804,0
+BAND.US,D,20200615,000000,115.04,126.99,114,122.36,663383,0
+BAND.US,D,20200616,000000,123.42,124.99,119.465,123,306906,0
+BAND.US,D,20200617,000000,123.39,126.22,122.4305,123.68,521281,0
+BAND.US,D,20200618,000000,124,129.57,123.6301,127.82,540441,0
+BAND.US,D,20200619,000000,128.4,128.99,121.92,124.82,670360,0
+BAND.US,D,20200622,000000,125.62,130.84,124.01,129.19,448697,0
+BAND.US,D,20200623,000000,130,130.06,124.15,125.16,518073,0
+BAND.US,D,20200624,000000,123.73,126.3099,121.55,125.21,592106,0
+BAND.US,D,20200625,000000,125.31,130.33,123.435,129.35,249780,0
+BAND.US,D,20200626,000000,129.25,130.29,124.24,124.37,907610,0
+BAND.US,D,20200629,000000,124.7,126.41,122.242,125.82,175637,0
+BAND.US,D,20200630,000000,125.89,128.445,124.4,127,204711,0
+BAND.US,D,20200701,000000,127.21,131.8594,127.21,131.03,322323,0
+BAND.US,D,20200702,000000,132,134.93,131.72,132.26,595286,0
+BAND.US,D,20200706,000000,134.86,137.5999,130.935,131.96,285051,0
+BAND.US,D,20200707,000000,131.04,134.61,129.94,132.91,229320,0
+BAND.US,D,20200708,000000,133.32,138.93,133.27,138.21,267331,0
+BAND.US,D,20200709,000000,139.58,143.28,137.6,138.91,473203,0
+BAND.US,D,20200710,000000,139.03,139.975,133.62,135.82,329586,0
+BAND.US,D,20200713,000000,136.29,137,127.3,128.4,466501,0
+BAND.US,D,20200714,000000,126.51,129.56,123.36,129.56,278787,0
+BAND.US,D,20200715,000000,131.28,131.28,122.68,126.21,553514,0
+BAND.US,D,20200716,000000,124.13,125.7,121.64,122.89,411684,0
+BAND.US,D,20200717,000000,122.74,127.26,121.995,126.48,127145,0
+BAND.US,D,20200720,000000,128.09,134.06,127.9,132.51,466891,0
+BAND.US,D,20200721,000000,133.78,137.2,131.54,136.37,449447,0
+BAND.US,D,20200722,000000,136.37,138.7899,136.03,138,238551,0
+BAND.US,D,20200723,000000,138,142,136.07,137.64,401212,0
+BAND.US,D,20200724,000000,137.19,139.09,133.15,137.56,447546,0
+BAND.US,D,20200727,000000,139.04,143.35,138.49,142.43,377171,0
+BAND.US,D,20200728,000000,143.55,147.2,141.545,142.26,405259,0
+BAND.US,D,20200729,000000,144.18,147.31,144.08,147.12,422588,0
+BAND.US,D,20200730,000000,145.97,153.77,145.01,148.99,527638,0
+BAND.US,D,20200731,000000,152.67,156.99,140.6701,144.78,878796,0
+BAND.US,D,20200803,000000,145.9,157.285,145.9,153.58,397371,0
+BAND.US,D,20200804,000000,152.23,153.81,150.06,153.31,259644,0
+BAND.US,D,20200805,000000,153.42,156.79,151.695,153.75,321593,0
+BAND.US,D,20200806,000000,153.91,155.8405,151.47,152.28,178646,0
+BAND.US,D,20200807,000000,151.3,152.99,144.48,147.25,338151,0
+BAND.US,D,20200810,000000,148.41,148.41,144.25,145.04,226949,0
+BAND.US,D,20200811,000000,143.31,145.3035,140.8228,141.64,320879,0
+BAND.US,D,20200812,000000,142.35,145.1127,141.4,142.07,233209,0
+BAND.US,D,20200813,000000,142.12,146.28,142.12,144.67,211389,0
+BAND.US,D,20200814,000000,145.78,147.35,144.57,146.55,254559,0
+BAND.US,D,20200817,000000,148,151.92,147.52,149.8,207686,0
+BAND.US,D,20200818,000000,150.38,153.51,148.61,153.15,148683,0
+BAND.US,D,20200819,000000,153.01,155.24,151.835,152.58,145778,0
+BAND.US,D,20200820,000000,151.01,159.38,149.85,157.56,196539,0
+BAND.US,D,20200821,000000,157.88,158.71,153.105,156.1,245468,0
+BAND.US,D,20200824,000000,157.83,159.35,156.685,158,261886,0
+BAND.US,D,20200825,000000,156.44,157.05,154.64,156.5,292962,0
+BAND.US,D,20200826,000000,157.12,160.4074,155.04,155.83,232795,0
+BAND.US,D,20200827,000000,155.2,157.37,147.8224,148.99,409391,0
+BAND.US,D,20200828,000000,149.68,154.64,148.8698,153.52,268821,0
+BAND.US,D,20200831,000000,153.39,159.34,153.005,157.48,381009,0
+BAND.US,D,20200901,000000,158.55,172.33,158.37,165.34,578075,0
+BAND.US,D,20200902,000000,168.61,168.61,158.66,163.65,296102,0
+BAND.US,D,20200903,000000,160.72,161.23,148.64,152.27,446874,0
+BAND.US,D,20200904,000000,150.39,153.94,141.35,148.14,382799,0
+BAND.US,D,20200908,000000,144.63,148.255,140.837,144.89,376387,0
+BAND.US,D,20200909,000000,147.025,151.835,147.025,149.12,208319,0
+BAND.US,D,20200910,000000,149.74,155.82,149.74,151.54,300109,0
+BAND.US,D,20200911,000000,150.62,153.07,140.88,143.97,338684,0
+BAND.US,D,20200914,000000,146.22,149.75,145.77,146.1,771052,0
+BAND.US,D,20200915,000000,148.05,149.23,142.23,146.24,351445,0
+BAND.US,D,20200916,000000,146.92,149.085,143.49,144.855,427574,0
+BAND.US,D,20200917,000000,142.78,162.26,137.1158,150.06,2349785,0
+BAND.US,D,20200918,000000,154.4,158.81,151.26,154.68,1476547,0
+BAND.US,D,20200921,000000,154.792,171.5,154.792,163.61,1235641,0
+BAND.US,D,20200922,000000,167.49,171.75,159.26,169.17,1059646,0
+BAND.US,D,20200923,000000,174.99,175.5384,160.55,161.61,670225,0
+BAND.US,D,20200924,000000,161,166.6,158.4857,163.16,429901,0
+BAND.US,D,20200925,000000,164.44,174.501,162.9558,174.23,845024,0
+BAND.US,D,20200928,000000,175,178.625,169.1126,171.08,478618,0
+BAND.US,D,20200929,000000,171.24,179.11,171.24,175.16,339433,0
+BAND.US,D,20200930,000000,175.9,178.35,173,174.57,314771,0
+BAND.US,D,20201001,000000,177.14,181.68,173.62,179.95,336646,0
+BAND.US,D,20201002,000000,176.52,183.962,173.67,181.25,304280,0
+BAND.US,D,20201005,000000,181.51,184.5,179.1,182.21,671126,0
+BAND.US,D,20201006,000000,183.01,188.19,181.12,184.78,416091,0
+BAND.US,D,20201007,000000,177.16,178.95,169.04,171.57,1126337,0
+BAND.US,D,20201008,000000,172.04,177.38,171.17,173.82,568152,0
+BAND.US,D,20201009,000000,174.65,178.91,174.65,178.12,286563,0
+BAND.US,D,20201012,000000,183.41,188.68,180.25,187.53,521453,0
+BAND.US,D,20201013,000000,190,198.605,189.3238,193.08,1411741,0
+BAND.US,D,20201014,000000,194.53,196.99,185.28,190.51,507262,0
+BAND.US,D,20201015,000000,188.22,189.655,184.32,188.82,633114,0
+BAND.US,D,20201016,000000,189.495,190.44,184.02,185.34,268348,0
+BAND.US,D,20201019,000000,186.3,189,182.35,183.02,439562,0
+BAND.US,D,20201020,000000,183.54,184,171.32,171.47,452986,0
+BAND.US,D,20201021,000000,175.14,176.175,169.5401,171.01,540272,0
+BAND.US,D,20201022,000000,171.35,174.965,160.53,161.09,823588,0
+BAND.US,D,20201023,000000,161.52,163.58,159.6,162.37,737172,0
+BAND.US,D,20201026,000000,162.53,167.0525,155.56,157.62,622287,0
+BAND.US,D,20201027,000000,161.36,165.85,160.4101,163.69,404922,0
+BAND.US,D,20201028,000000,162.58,169.1,161.13,167.59,676225,0
+BAND.US,D,20201029,000000,167.02,169.26,163.43,168.63,572295,0
+BAND.US,D,20201030,000000,166.99,171.975,159.89,160.355,820724,0
+BAND.US,D,20201102,000000,160.8,161.99,153.13,157.85,477580,0
+BAND.US,D,20201103,000000,155.51,158.1,149.5,157.45,882202,0
+BAND.US,D,20201104,000000,158.34,166.385,158.34,160.3,471490,0
+BAND.US,D,20201105,000000,163.5,167.59,162.325,165.63,408357,0
+BAND.US,D,20201106,000000,166.36,166.42,161.59,163.44,300102,0
+BAND.US,D,20201109,000000,158.14,158.405,143.45,143.67,1081489,0
+BAND.US,D,20201110,000000,144,147.145,138.01,143.72,766763,0
+BAND.US,D,20201111,000000,145.17,147.4899,142.69,144.79,425383,0
+BAND.US,D,20201112,000000,145.19,152.31,145.19,149.48,392157,0
+BAND.US,D,20201113,000000,150.06,150.96,142.785,143.7,615771,0
+BAND.US,D,20201116,000000,141.52,146.1324,138.83,141.65,445130,0
+BAND.US,D,20201117,000000,141.95,145.36,140.2,143.15,398802,0
+BAND.US,D,20201118,000000,144,145.8,142,144.26,402837,0
+BAND.US,D,20201119,000000,144.45,148.37,143.33,144.5,334677,0
+BAND.US,D,20201120,000000,144.21,155.72,144,153,541161,0
+BAND.US,D,20201123,000000,154.15,156.49,149.42,153.16,460193,0
+BAND.US,D,20201124,000000,151.46,152.87,142.0125,144.67,788833,0
+BAND.US,D,20201125,000000,145.9,147.99,142.54,144.78,509190,0
+BAND.US,D,20201127,000000,145.38,150.66,144.78,150.08,252551,0
+BAND.US,D,20201130,000000,152,153.62,146.44,151.78,521883,0
+BAND.US,D,20201201,000000,152.02,153.49,149.5,153.07,414057,0
+BAND.US,D,20201202,000000,152.49,160.95,149.11,157.49,410368,0
+BAND.US,D,20201203,000000,158.75,163.13,158.25,158.89,419762,0
+BAND.US,D,20201204,000000,159.75,160.5,153.16,158.11,349985,0
+BAND.US,D,20201207,000000,158.56,162.45,158.56,159.82,223822,0
+BAND.US,D,20201208,000000,161,165.58,159.8,165.28,377761,0
+BAND.US,D,20201209,000000,165.3,167.4025,156.08,158.17,304130,0
+BAND.US,D,20201210,000000,158.17,164.52,156.9,164.28,270474,0
+BAND.US,D,20201211,000000,164.05,169.79,161.977,169.01,583601,0
+BAND.US,D,20201214,000000,168.36,178.44,168.22,175.19,429299,0
+BAND.US,D,20201215,000000,175.56,178.8027,168.415,173.47,560557,0
+BAND.US,D,20201216,000000,174.51,178.7487,172.855,175.42,262619,0
+BAND.US,D,20201217,000000,176.6,179.92,176.2,179.31,289888,0
+BAND.US,D,20201218,000000,182.58,185.91,176.9,180.11,669706,0
+BAND.US,D,20201221,000000,180.53,186.1,178.22,181.57,371058,0
+BAND.US,D,20201222,000000,182.1,189.9,181.1167,189.56,474548,0
+BAND.US,D,20201223,000000,188.95,188.95,170.24,176.07,812557,0
+BAND.US,D,20201224,000000,176.07,180.09,172.945,174.06,137309,0
+BAND.US,D,20201228,000000,175.69,176.86,157.48,159.59,852721,0
+BAND.US,D,20201229,000000,159.6,165,159,161.9,470813,0
+BAND.US,D,20201230,000000,161.74,163.16,157.48,160.235,451788,0
+BAND.US,D,20201231,000000,160.32,161.265,152.4027,153.67,565767,0
+BAND.US,D,20210104,000000,157.36,160.9999,153.0025,158.47,398574,0
+BAND.US,D,20210105,000000,158,159.54,154.98,157.72,430534,0
+BAND.US,D,20210106,000000,155,155,143.77,144.43,1214313,0
+BAND.US,D,20210107,000000,147.5,152.29,147.2,151.48,642536,0
+BAND.US,D,20210108,000000,152,156.8159,150.8,156.07,400355,0
+BAND.US,D,20210111,000000,154.99,160.5,153.0693,154.72,391645,0
+BAND.US,D,20210112,000000,155,159.26,152.53,157.54,385875,0
+BAND.US,D,20210113,000000,159.71,162.93,157.2,158.01,442050,0
+BAND.US,D,20210114,000000,159.15,163.32,159.15,161.14,568140,0
+BAND.US,D,20210115,000000,161.77,165.4,159.5,162.1,376965,0
+BAND.US,D,20210119,000000,164.26,167.8,161.09,164.88,360378,0
+BAND.US,D,20210120,000000,165.06,169,164.5,166.39,297029,0
+BAND.US,D,20210121,000000,167.86,168.7552,164.47,167.84,263104,0
+BAND.US,D,20210122,000000,168,175.55,166.85,169.23,387532,0
+BAND.US,D,20210125,000000,171.93,175.43,165.01,167,372923,0
+BAND.US,D,20210126,000000,166.27,172.7,165.06,171.99,429109,0
+BAND.US,D,20210127,000000,169.58,188.8659,168.66,181.24,1406856,0
+BAND.US,D,20210128,000000,179.55,183.4,171.7033,180.49,727454,0
+BAND.US,D,20210129,000000,178.63,181.37,170.0001,178.14,523667,0
+BAND.US,D,20210201,000000,178.94,180.84,175.0101,178.87,373773,0
+BAND.US,D,20210202,000000,179.91,188.39,177.31,183.79,694166,0
+BAND.US,D,20210203,000000,184.3,187.6,181.18,182.92,255805,0
+BAND.US,D,20210204,000000,183,188.4,182.1089,186.8,314120,0
+BAND.US,D,20210205,000000,187.8,189.47,184.03,185,377726,0
+BAND.US,D,20210208,000000,186.04,186.78,183.07,185,487865,0
+BAND.US,D,20210209,000000,185.89,189.47,181.45,183.15,437323,0
+BAND.US,D,20210210,000000,178.68,185.905,171.9154,179.83,602892,0
+BAND.US,D,20210211,000000,179.37,183.8,177.23,182.1,417822,0
+BAND.US,D,20210212,000000,181.81,186.36,178.88,184.1,223590,0
+BAND.US,D,20210216,000000,184.69,196.7,184.1,187.88,652143,0
+BAND.US,D,20210217,000000,186.78,189.5353,177.97,179.05,660598,0
+BAND.US,D,20210218,000000,178.29,188.55,175.12,186.71,509251,0
+BAND.US,D,20210219,000000,187.77,194.7099,186.04,188.83,293273,0
+BAND.US,D,20210222,000000,186.56,186.56,170.92,173.28,583914,0
+BAND.US,D,20210223,000000,165.19,174.9,158.25,171.13,511591,0
+BAND.US,D,20210224,000000,169.06,171.275,164.78,170.44,251554,0
+BAND.US,D,20210225,000000,170.44,174.91,159.01,161.17,586779,0
+BAND.US,D,20210226,000000,165.41,174.59,156.74,158.36,1005848,0
+BAND.US,D,20210301,000000,160.34,161.53,152.77,154.13,720732,0
+BAND.US,D,20210302,000000,154.52,154.91,146.38,148.13,583091,0
+BAND.US,D,20210303,000000,146.84,147.45,129.345,131.32,1153757,0
+BAND.US,D,20210304,000000,131.58,135.29,122.905,129.18,1356289,0
+BAND.US,D,20210305,000000,129.31,130.71,122.9926,125.1,1243492,0
+BAND.US,D,20210308,000000,127.28,127.49,120.5,121.9,618622,0
+BAND.US,D,20210309,000000,125.46,132.37,122.84,128.63,932323,0
+BAND.US,D,20210310,000000,132.92,136.95,131.02,131.81,640441,0
+BAND.US,D,20210311,000000,132.63,135.4985,127.22,130.38,812151,0
+BAND.US,D,20210312,000000,127.63,129.2,124.15,127.72,912393,0
+BAND.US,D,20210315,000000,126.64,130.49,125.89,130.19,550010,0
+BAND.US,D,20210316,000000,131.5,134.96,130.82,131.84,534482,0
+BAND.US,D,20210317,000000,129.31,132.1,125.53,130.91,441846,0
+BAND.US,D,20210318,000000,128.91,128.91,120.01,120.5,553183,0
+BAND.US,D,20210319,000000,121.7,124.57,120.82,123.2,702349,0
+BAND.US,D,20210322,000000,124.86,127.9457,122.19,125.41,346812,0
+BAND.US,D,20210323,000000,125.94,128.63,125.01,126.41,466893,0
+BAND.US,D,20210324,000000,125.33,125.64,115.01,116.05,733459,0
+BAND.US,D,20210325,000000,115.46,119.115,113.65,118.925,504732,0
+BAND.US,D,20210326,000000,118.06,119.025,111.04,114.95,470392,0
+BAND.US,D,20210329,000000,115.05,116.79,112.5,116.5,645608,0
+BAND.US,D,20210330,000000,116.48,122.855,115.02,122.29,571668,0
+BAND.US,D,20210331,000000,124.01,128.2,122.6101,126.74,679525,0
+BAND.US,D,20210401,000000,128.6,131.325,126.55,126.74,636993,0
+BAND.US,D,20210405,000000,129.31,130.4345,122.22,123,623276,0
+BAND.US,D,20210406,000000,121.91,126.295,120.04,124.29,525214,0
+BAND.US,D,20210407,000000,124.58,124.8,121.02,123.07,324659,0
+BAND.US,D,20210408,000000,124.68,129.42,124.2176,128.6,342842,0
+BAND.US,D,20210409,000000,127.531,128.7899,126.13,128.56,259221,0
+BAND.US,D,20210412,000000,127.01,128.85,125,127.31,190588,0
+BAND.US,D,20210413,000000,128.36,134.4359,127.6526,133.58,261997,0
+BAND.US,D,20210414,000000,135,135.48,129.7437,131.26,211930,0
+BAND.US,D,20210415,000000,131.9,134.5,130.83,133.02,392902,0
+BAND.US,D,20210416,000000,133.38,135.7192,129.39,135.05,626817,0
+BAND.US,D,20210419,000000,133.16,136.21,132.745,133.09,374857,0
+BAND.US,D,20210420,000000,133.67,136.2,131.1,132,382001,0
+BAND.US,D,20210421,000000,131.08,131.98,127.595,128.61,314918,0
+BAND.US,D,20210422,000000,128.98,135.87,128.98,133.71,343671,0
+BAND.US,D,20210423,000000,134.33,138.28,133.28,138.01,361431,0
+BAND.US,D,20210426,000000,137.09,138.1,135.32,137.71,271189,0
+BAND.US,D,20210427,000000,138.98,139.77,135.35,135.66,315739,0
+BAND.US,D,20210428,000000,134.55,135.54,132.79,133.73,222011,0
+BAND.US,D,20210429,000000,134.08,134.37,128.3,130.1,384079,0
+BAND.US,D,20210430,000000,129.86,133.12,128.505,132.2,304742,0
+BAND.US,D,20210503,000000,131.39,132,123.79,125.76,500177,0
+BAND.US,D,20210504,000000,124.7,124.7,119.63,121.31,656028,0
+BAND.US,D,20210505,000000,121.63,124.58,117.8,118.99,278307,0
+BAND.US,D,20210506,000000,119,123.97,118.25,121.98,415269,0
+BAND.US,D,20210507,000000,124.89,129.09,123.52,125.66,490801,0
+BAND.US,D,20210510,000000,124.74,124.74,116.368,117.08,474251,0
+BAND.US,D,20210511,000000,113.74,118.94,111.59,117.35,462868,0
+BAND.US,D,20210512,000000,115.08,115.25,110.73,112.47,386969,0
+BAND.US,D,20210513,000000,113.35,114.05,107.01,108.85,417416,0
+BAND.US,D,20210514,000000,108.47,115.08,107.69,114.11,241572,0
+BAND.US,D,20210517,000000,114.56,114.56,110.95,112.58,140118,0
+BAND.US,D,20210518,000000,112.96,117.32,110.0001,116.73,278167,0
+BAND.US,D,20210519,000000,114.45,117.1,114.22,115.29,196944,0
+BAND.US,D,20210520,000000,116.47,119.0268,115.81,117.67,167925,0
+BAND.US,D,20210521,000000,118.64,119.95,116.34,116.6,207412,0
+BAND.US,D,20210524,000000,117,119.15,114.34,116.49,188066,0
+BAND.US,D,20210525,000000,116.71,119.16,115,115.39,263781,0
+BAND.US,D,20210526,000000,115.69,117.5399,114.86,116.41,327727,0
+BAND.US,D,20210527,000000,116.46,117.68,114.04,117.3,311815,0
+BAND.US,D,20210528,000000,117.5,121.7,117.25,118.29,210172,0
+BAND.US,D,20210601,000000,118.29,120,116.55,117.41,197145,0
+BAND.US,D,20210602,000000,118,119.94,116.84,119.2,258906,0
+BAND.US,D,20210603,000000,118.4,119.77,114.19,114.3,182406,0
+BAND.US,D,20210604,000000,115.02,117.32,114.17,114.74,186695,0
+BAND.US,D,20210607,000000,113.8,119.81,112.91,118.35,242416,0
+BAND.US,D,20210608,000000,118.66,121.5,116.47,119.42,346081,0
+BAND.US,D,20210609,000000,119.91,121.19,118.07,118.77,166806,0
+BAND.US,D,20210610,000000,118.91,122.8678,118.4,122.14,195661,0
+BAND.US,D,20210611,000000,120.95,127.45,119.78,127,256825,0
+BAND.US,D,20210614,000000,127.5,131.79,125.0922,129.51,382050,0
+BAND.US,D,20210615,000000,128.77,129.22,126.41,128.08,210505,0
+BAND.US,D,20210616,000000,127.79,130.79,126.82,128.44,214820,0
+BAND.US,D,20210617,000000,127.17,131,127.12,130.37,243404,0
+BAND.US,D,20210618,000000,129.78,133.7703,129.08,131.85,303698,0
+BAND.US,D,20210621,000000,133.01,133.01,125.38,128.47,312414,0
+BAND.US,D,20210622,000000,129.92,134.3139,129.46,132.36,325368,0
+BAND.US,D,20210623,000000,132.52,134.339,131.9,133.19,306479,0
+BAND.US,D,20210624,000000,134.37,137.84,133.25,137.64,307677,0
+BAND.US,D,20210625,000000,138.24,140,135.65,138.82,659031,0
+BAND.US,D,20210628,000000,139.31,145.97,139.04,141.11,420319,0
+BAND.US,D,20210629,000000,140.35,142.89,139.5,140.47,201356,0
+BAND.US,D,20210630,000000,140.75,141.7,136.43,137.92,262384,0
+BAND.US,D,20210701,000000,137.9,140.305,133.78,135.09,203620,0
+BAND.US,D,20210702,000000,135.49,138.84,135.35,137.68,175243,0
+BAND.US,D,20210706,000000,138.5,142.57,138.33,140.5,253314,0
+BAND.US,D,20210707,000000,141.57,141.87,133.35,134.16,523983,0
+BAND.US,D,20210708,000000,131.45,133,129.07,130.01,365684,0
+BAND.US,D,20210709,000000,130.06,131.39,127.38,130.68,317997,0
+BAND.US,D,20210712,000000,132.3,133.25,128.7901,129.84,199248,0
+BAND.US,D,20210713,000000,129.06,131.11,128.02,130.28,213058,0
+BAND.US,D,20210714,000000,131.2,131.611,128.34,128.51,211169,0
+BAND.US,D,20210715,000000,128.5,129.23,123.63,127.25,242950,0
+BAND.US,D,20210716,000000,128.71,130.85,127.68,128.74,228901,0
+BAND.US,D,20210719,000000,127.05,131.56,125.3206,131.53,264981,0
+BAND.US,D,20210720,000000,132.76,135.145,130.265,133.99,247347,0
+BAND.US,D,20210721,000000,132.85,135.08,132.58,133.26,151288,0
+BAND.US,D,20210722,000000,132.75,135.72,132.57,135.4,149241,0
+BAND.US,D,20210723,000000,135.9,136.75,133.3,133.56,165234,0
+BAND.US,D,20210726,000000,132.84,133,130.37,131.84,168113,0
+BAND.US,D,20210727,000000,131.83,132.22,126.425,129.91,184046,0
+BAND.US,D,20210728,000000,130.13,132.74,129.4,131.38,134825,0
+BAND.US,D,20210729,000000,131.96,133.85,129.7,129.78,142735,0
+BAND.US,D,20210730,000000,128.86,131.26,127.66,129.66,199560,0
+BAND.US,D,20210802,000000,130.78,131.64,128.51,129.16,98059,0
+BAND.US,D,20210803,000000,129,129.61,126.67,128.03,174133,0
+BAND.US,D,20210804,000000,127.98,129.05,126.6392,127.3,81753,0
+BAND.US,D,20210805,000000,126.37,128.3148,124.58,124.84,238296,0
+BAND.US,D,20210806,000000,127.51,129.9999,116.42,119.97,624650,0
+BAND.US,D,20210809,000000,121.38,121.38,118.09,118.75,237853,0
+BAND.US,D,20210810,000000,118.5,119.08,115.25,116.5,855010,0
+BAND.US,D,20210811,000000,116.76,117.61,111.72,114.18,359881,0
+BAND.US,D,20210812,000000,113.73,115.78,112.61,113.22,164840,0
+BAND.US,D,20210813,000000,113.93,114.06,110.07,110.75,217447,0
+BAND.US,D,20210816,000000,110.09,110.2,107.1825,107.98,317156,0
+BAND.US,D,20210817,000000,107.4,110.56,106.7,109.84,379787,0
+BAND.US,D,20210818,000000,109.93,110.05,103.58,104.04,524424,0
+BAND.US,D,20210819,000000,104.4,106.37,103.4,103.68,387521,0
+BAND.US,D,20210820,000000,103.01,105.15,102.65,103.32,240620,0
+BAND.US,D,20210823,000000,103.75,106.22,102.56,105.41,483012,0
+BAND.US,D,20210824,000000,106.28,107.68,105.15,106.52,233277,0
+BAND.US,D,20210825,000000,106.41,106.9308,104.16,104.43,246833,0
+BAND.US,D,20210826,000000,104.43,107.1,103.74,103.76,150258,0
+BAND.US,D,20210827,000000,103.17,106.045,102.395,105.12,232594,0
+BAND.US,D,20210830,000000,105.12,107.6,104.59,104.7,227403,0
+BAND.US,D,20210831,000000,104.04,104.55,102.42,102.9,358589,0
+BAND.US,D,20210901,000000,103.99,108.67,102.6,106.9,334024,0
+BAND.US,D,20210902,000000,107.06,110.6,106.44,108.05,253709,0
+BAND.US,D,20210903,000000,107.5,108.5313,105.5,106.67,173452,0
+BAND.US,D,20210907,000000,107.06,108.59,106.45,106.65,307133,0
+BAND.US,D,20210908,000000,106.49,109.56,105.13,109.26,240389,0
+BAND.US,D,20210909,000000,109.12,110.52,107.79,108.43,193886,0
+BAND.US,D,20210910,000000,108.07,109.58,105.12,106.22,301949,0
+BAND.US,D,20210913,000000,106.38,109.47,104.4,108.57,188734,0
+BAND.US,D,20210914,000000,109.04,109.18,106.03,107.25,234743,0
+BAND.US,D,20210915,000000,106.89,107.88,104.02,105.45,303707,0
+BAND.US,D,20210916,000000,104.7,106.99,103,106.28,328565,0
+BAND.US,D,20210917,000000,106.68,106.68,102.54,103.31,716043,0
+BAND.US,D,20210920,000000,102.31,103.5,100.29,101.03,500065,0
+BAND.US,D,20210921,000000,101.09,103.15,101.07,101.42,255652,0
+BAND.US,D,20210922,000000,101.4,102.34,98.72,99,353298,0
+BAND.US,D,20210923,000000,98.87,99.015,95.75,98.09,446390,0
+BAND.US,D,20210924,000000,97.88,98.95,96.3832,98.7,320783,0
+BAND.US,D,20210927,000000,97.81,100.49,97.2763,98.86,491736,0
+BAND.US,D,20210928,000000,97.92,98.36,92.61,93.92,565906,0
+BAND.US,D,20210929,000000,94.14,94.7602,87.77,87.85,551925,0
+BAND.US,D,20210930,000000,87.9,92.16,86.41,90.28,1247047,0
+BAND.US,D,20211001,000000,90.92,92.5025,86.42,87.49,435665,0
+BAND.US,D,20211004,000000,86.84,87.28,82.2522,83,397952,0
+BAND.US,D,20211005,000000,83.26,85.69,82.2,83.12,561413,0
+BAND.US,D,20211006,000000,82.01,84.065,81.33,81.43,282976,0
+BAND.US,D,20211007,000000,82.12,85.2,81.7,82.05,448306,0
+BAND.US,D,20211008,000000,81.92,82.01,78.61,78.92,338184,0
+BAND.US,D,20211011,000000,78.27,81.43,77.39,78.62,374594,0
+BAND.US,D,20211012,000000,78.9,79.09,76.8,77.74,608684,0
+BAND.US,D,20211013,000000,78.86,83.44,78.42,83.42,595197,0
+BAND.US,D,20211014,000000,85.8379,89.08,83.73,88.86,884169,0
+BAND.US,D,20211015,000000,89.71,91.76,88.89,90,476406,0
+BAND.US,D,20211018,000000,88.8,90.835,88.02,90.27,239669,0
+BAND.US,D,20211019,000000,90.96,91.9,88.59,89.1,410240,0
+BAND.US,D,20211020,000000,89.07,90.29,87.16,89.33,248721,0
+BAND.US,D,20211021,000000,91.04,92.63,89.755,91.89,561019,0
+BAND.US,D,20211022,000000,90.61,92.16,87.72,87.75,270037,0
+BAND.US,D,20211025,000000,87.98,89.29,86.35,87.53,329319,0
+BAND.US,D,20211026,000000,88.15,88.705,85.16,85.81,249854,0
+BAND.US,D,20211027,000000,83.77,87.9,81.205,84.46,705328,0
+BAND.US,D,20211028,000000,84,86.63,83.53,84.98,304407,0
+BAND.US,D,20211029,000000,84.71,86.99,84.41,85.28,343728,0
+BAND.US,D,20211101,000000,85.5,87.93,84.08,86.72,315184,0
+BAND.US,D,20211102,000000,87.28,87.28,83.46,85.17,221839,0
+BAND.US,D,20211103,000000,85.17,87.95,84.2831,87.08,380081,0
+BAND.US,D,20211104,000000,87.69,89.18,85.315,86.48,227555,0
+BAND.US,D,20211105,000000,86.7,87.125,83.66,84.75,255977,0
+BAND.US,D,20211108,000000,85.01,85.72,82.803,83.25,405677,0
+BAND.US,D,20211109,000000,84.5,87.27,81,85.63,617525,0
+BAND.US,D,20211110,000000,86.08,86.3485,81.07,81.4,500097,0
+BAND.US,D,20211111,000000,82.13,82.7007,80.35,81.77,209099,0
+BAND.US,D,20211112,000000,82.35,82.52,79.84,80.1,387915,0
+BAND.US,D,20211115,000000,80.09,80.34,77.93,78.27,592126,0
+BAND.US,D,20211116,000000,77.82,79.86,77.5706,78.99,479679,0
+BAND.US,D,20211117,000000,78.61,78.62,74,74.5,577113,0
+BAND.US,D,20211118,000000,74.3,74.87,70.01,72.03,600201,0
+BAND.US,D,20211119,000000,72.25,73.115,68.72,68.81,457243,0
+BAND.US,D,20211122,000000,69,69,64.18,64.59,673491,0
+BAND.US,D,20211123,000000,64.28,67.85,62.07,67.63,772301,0
+BAND.US,D,20211124,000000,66.53,71.89,65.46,71.43,659242,0
+BAND.US,D,20211126,000000,71.23,74.71,70.26,73.93,530359,0
+BAND.US,D,20211129,000000,74.5,74.59,70.25,70.93,685389,0
+BAND.US,D,20211130,000000,70.82,72.99,68.62,71.66,510253,0
+BAND.US,D,20211201,000000,71.69,73.08,66.44,66.46,693596,0
+BAND.US,D,20211202,000000,66.02,69.34,65.48,69.13,377790,0
+BAND.US,D,20211203,000000,69.01,69.1,64.29,67.09,575132,0
+BAND.US,D,20211206,000000,66.36,69.61,65.2107,69.5,298350,0
+BAND.US,D,20211207,000000,70.54,72.535,70.32,70.95,375052,0
+BAND.US,D,20211208,000000,70.68,75,69.81,74.59,378705,0
+BAND.US,D,20211209,000000,74.33,75.4,69.91,70.98,492036,0
+BAND.US,D,20211210,000000,71.46,72.65,69.885,71.21,280638,0
+BAND.US,D,20211213,000000,71.21,72.1,70.1,72.04,327615,0
+BAND.US,D,20211214,000000,71.36,72.5,69.52,69.73,400756,0
+BAND.US,D,20211215,000000,69.1,69.7,65.02,68.59,658323,0
+BAND.US,D,20211216,000000,68.86,70.42,66.61,69.29,485022,0
+BAND.US,D,20211217,000000,69.41,73.1,68.9,72.59,577331,0
+BAND.US,D,20211220,000000,71.5,73.74,70.01,72.1,249727,0
+BAND.US,D,20211221,000000,72.42,74.87,71.465,74.52,364009,0
+BAND.US,D,20211222,000000,74.28,74.85,72.7,72.95,445053,0
+BAND.US,D,20211223,000000,73.62,74.48,72.11,72.93,563766,0
+BAND.US,D,20211227,000000,73,73.7,70.45,70.5,189647,0
+BAND.US,D,20211228,000000,69.85,71.48,69.7,70.66,183755,0
+BAND.US,D,20211229,000000,70.47,72.51,69.76,70.78,306177,0
+BAND.US,D,20211230,000000,70.61,73.3,70.26,72.87,299382,0
+BAND.US,D,20211231,000000,73,73.97,70.8159,71.76,237077,0
+BAND.US,D,20220103,000000,71.37,73.5,69.29,73.42,498473,0
+BAND.US,D,20220104,000000,73.685,73.99,65.75,68.35,747886,0
+BAND.US,D,20220105,000000,67.56,69.22,64.31,64.88,366815,0
+BAND.US,D,20220106,000000,65.04,66.64,63.16,64.66,461207,0
+BAND.US,D,20220107,000000,64.56,67.67,62.66,62.8,513488,0
+BAND.US,D,20220110,000000,63.495,63.495,60.13,61.72,1238100,0
+BAND.US,D,20220111,000000,62.19,69.63,61.82,68.12,668515,0
+BAND.US,D,20220112,000000,68.02,69.24,65.695,65.83,517683,0
+BAND.US,D,20220113,000000,69.94,73.47,66.7,66.98,1067339,0
+BAND.US,D,20220114,000000,65.92,68.55,65.51,67.95,288385,0
+BAND.US,D,20220118,000000,66.67,67.69,64.66,64.85,282481,0
+BAND.US,D,20220119,000000,65.01,66.27,63.87,64.43,193602,0
+BAND.US,D,20220120,000000,65.1,66.26,61.71,61.98,339019,0
+BAND.US,D,20220121,000000,61.29,62.18,59.06,59.72,382488,0
+BAND.US,D,20220124,000000,58.3,61.525,56.84,60.93,521195,0
+BAND.US,D,20220125,000000,59.52,60.92,57.278,58.73,291894,0
+BAND.US,D,20220126,000000,60.01,61.77,56.92,57.16,469690,0
+BAND.US,D,20220127,000000,58.23,58.6,55.165,55.79,371679,0
+BAND.US,D,20220128,000000,55.35,57.67,53.42,57.61,284506,0
+BAND.US,D,20220131,000000,58,62.665,58,62.61,349924,0
+BAND.US,D,20220201,000000,63.44,63.44,60.12,62.06,257445,0
+BAND.US,D,20220202,000000,62.21,62.48,59.48,60.44,267429,0
+BAND.US,D,20220203,000000,59.08,60.44,57.87,58.05,271275,0
+BAND.US,D,20220204,000000,57.98,59.69,57.25,59.16,218362,0
+BAND.US,D,20220207,000000,59.12,61.49,58.95,59.99,163409,0
+BAND.US,D,20220208,000000,59.56,61.11,58.385,61.05,161927,0
+BAND.US,D,20220209,000000,61.77,64.28,61.76,64.17,344631,0
+BAND.US,D,20220210,000000,63.37,65.2399,62.1,62.7,319493,0
+BAND.US,D,20220211,000000,63.05,63.61,60.46,60.81,213428,0
+BAND.US,D,20220214,000000,60.59,62.96,60.08,60.95,253357,0
+BAND.US,D,20220215,000000,61.86,63.46,61,63.44,146722,0
+BAND.US,D,20220216,000000,62.57,62.57,58.25,59.48,304646,0
+BAND.US,D,20220217,000000,58.35,59.0123,54.88,54.96,285783,0
+BAND.US,D,20220218,000000,54.67,54.67,50.15,51.32,1140693,0
+BAND.US,D,20220222,000000,51,52.79,50.18,50.73,552383,0
+BAND.US,D,20220223,000000,50.17,50.42,46.36,46.48,836486,0
+BAND.US,D,20220224,000000,39.76,41.3,31.21,31.56,4269233,0
+BAND.US,D,20220225,000000,31.93,34.38,30.04,30.34,2801162,0
+BAND.US,D,20220228,000000,30.41,30.95,29.905,30.55,1641929,0
+BAND.US,D,20220301,000000,31.54,32.86,30.529,31.21,1740902,0
+BAND.US,D,20220302,000000,31.21,31.5,29.7,30.4,1242953,0
+BAND.US,D,20220303,000000,30,30.72,29.42,29.62,988802,0
+BAND.US,D,20220304,000000,29.5,30,27.73,27.89,1166508,0
+BAND.US,D,20220307,000000,27.76,28.76,27.25,27.87,781947,0
+BAND.US,D,20220308,000000,27.71,28.39,26.46,27.32,972270,0
+BAND.US,D,20220309,000000,28.22,28.96,27.03,27.37,1040377,0
+BAND.US,D,20220310,000000,27.21,27.775,26.75,27.49,911583,0
+BAND.US,D,20220311,000000,28.49,28.49,26.13,26.17,831457,0
+BAND.US,D,20220314,000000,25.9,26.45,24.23,24.32,799235,0
+BAND.US,D,20220315,000000,24.24,25.94,24.01,25.01,778960,0
+BAND.US,D,20220316,000000,25.37,28.35,25.2,28.11,1284832,0
+BAND.US,D,20220317,000000,27.98,28.78,27.56,28.41,1172900,0
+BAND.US,D,20220318,000000,28.29,30.17,27.83,29.8,787055,0
+BAND.US,D,20220321,000000,29.72,30.095,28.59,28.74,390975,0
+BAND.US,D,20220322,000000,28.95,30.4625,28.83,29.86,853832,0
+BAND.US,D,20220323,000000,29.355,30.97,28.83,30.65,472040,0
+BAND.US,D,20220324,000000,30.75,31.13,29.73,30.84,543754,0
+BAND.US,D,20220325,000000,30.86,31.05,29.942,30.33,432904,0
+BAND.US,D,20220328,000000,30.5,31.865,29.97,31.39,700053,0
+BAND.US,D,20220329,000000,31.85,34.6292,31.85,34.32,790489,0
+BAND.US,D,20220330,000000,33.98,34.54,32.91,33.24,415568,0
+BAND.US,D,20220331,000000,32.93,33.35,32.2,32.39,342250,0
+BAND.US,D,20220401,000000,32.82,33.94,32.31,33.78,324172,0
+BAND.US,D,20220404,000000,33.84,34.75,33.67,34.52,396945,0
+BAND.US,D,20220405,000000,34.52,34.89,32.9512,33.9,508801,0
+BAND.US,D,20220406,000000,32.69,33.64,32.2,32.88,539921,0
+BAND.US,D,20220407,000000,32.73,33.3,31.51,32.4,336749,0
+BAND.US,D,20220408,000000,32.01,32.5427,31.1101,32.24,356864,0
+BAND.US,D,20220411,000000,32.64,33.2,31.47,32.01,350802,0
+BAND.US,D,20220412,000000,32.19,33.08,31.18,31.44,262093,0
+BAND.US,D,20220413,000000,30.825,32.065,30.6,31.88,314954,0
+BAND.US,D,20220414,000000,31.85,31.91,29.38,29.38,593890,0
+BAND.US,D,20220418,000000,29.26,29.585,28.04,28.08,403648,0
+BAND.US,D,20220419,000000,27.86,29.48,27.42,28.74,346072,0
+BAND.US,D,20220420,000000,28.24,28.59,27,27.08,296225,0
+BAND.US,D,20220421,000000,27.49,28.09,25.68,26.05,304176,0
+BAND.US,D,20220422,000000,26.11,26.54,24.79,25.6,516375,0
+BAND.US,D,20220425,000000,25.31,27.13,25.15,26.87,459499,0
+BAND.US,D,20220426,000000,26.4,26.41,24.42,24.44,372257,0
+BAND.US,D,20220427,000000,24.47,25.16,23.51,23.63,328638,0
+BAND.US,D,20220428,000000,23.7,23.94,22.61,23.32,665340,0
+BAND.US,D,20220429,000000,23.27,24.04,22,22.12,739450,0
+BAND.US,D,20220502,000000,22.13,23.36,22.1,23.26,606890,0
+BAND.US,D,20220503,000000,23.32,23.67,22.67,23.02,608040,0
+BAND.US,D,20220504,000000,23.8,26.05,22.72,26.03,1264370,0
+BAND.US,D,20220505,000000,27.76,29.16,26.01,26.74,1122618,0
+BAND.US,D,20220506,000000,25.58,26.2664,21.11,21.41,1159131,0
+BAND.US,D,20220509,000000,20.88,22.04,20.5201,21.04,675232,0
+BAND.US,D,20220510,000000,21.78,22.12,18.752,18.98,1115541,0
+BAND.US,D,20220511,000000,18.6,19.22,17.84,18.07,745861,0
+BAND.US,D,20220512,000000,17.96,20.35,17.71,18.94,782798,0
+BAND.US,D,20220513,000000,19.25,21.12,19.07,21.1,794223,0
+BAND.US,D,20220516,000000,19.72,20.46,18.47,18.53,576599,0
+BAND.US,D,20220517,000000,19.02,20.05,18.75,20.01,577975,0
+BAND.US,D,20220518,000000,19.55,20.87,18.68,19,386767,0
+BAND.US,D,20220519,000000,19.41,21.37,19.01,21.11,553869,0
+BAND.US,D,20220520,000000,21.51,21.55,20.03,20.97,495747,0
+BAND.US,D,20220523,000000,20.9,21.27,20.2,20.93,395706,0
+BAND.US,D,20220524,000000,20.58,20.81,19.285,19.63,456166,0
+BAND.US,D,20220525,000000,19.52,20.425,19.155,20.23,286817,0
+BAND.US,D,20220526,000000,20.33,22.17,20.32,21.29,631514,0
+BAND.US,D,20220527,000000,21.5,23.18,21.5,23.14,416342,0
+BAND.US,D,20220531,000000,23.13,23.58,20.96,21.04,1016565,0
+BAND.US,D,20220601,000000,21.34,22.22,20.3,21.29,442867,0
+BAND.US,D,20220602,000000,21.16,22.705,21.16,22.34,279458,0
+BAND.US,D,20220603,000000,21.7,21.9694,20.55,20.9,432772,0
+BAND.US,D,20220606,000000,21.54,21.6,20.79,21.02,284202,0
+BAND.US,D,20220607,000000,20.73,21.35,20,21.24,317838,0
+BAND.US,D,20220608,000000,21.01,21.85,20.62,20.79,354938,0
+BAND.US,D,20220609,000000,20.46,20.5382,19.23,19.3,479773,0
+BAND.US,D,20220610,000000,18.55,19.07,17.65,17.74,379565,0
+BAND.US,D,20220613,000000,16.88,17.38,15.61,15.67,569926,0
+BAND.US,D,20220614,000000,15.79,16,15,15.33,438200,0
+BAND.US,D,20220615,000000,15.35,17,15.35,16.67,617141,0
+BAND.US,D,20220616,000000,16.53,17.48,16.26,16.73,788114,0
+BAND.US,D,20220617,000000,17.2,18.23,16.73,18.2,569408,0
+BAND.US,D,20220621,000000,18.46,19.57,18.46,18.89,730408,0
+BAND.US,D,20220622,000000,18.61,19.3,18.32,18.47,449004,0
+BAND.US,D,20220623,000000,18.62,21.3,18.62,21.21,994240,0
+BAND.US,D,20220624,000000,21.41,21.8918,20.69,21.25,974780,0
+BAND.US,D,20220627,000000,21.35,21.35,20.46,21.09,338340,0
+BAND.US,D,20220628,000000,21.23,21.79,20.04,20.24,427723,0
+BAND.US,D,20220629,000000,19.99,20.53,19.34,20.46,292933,0
+BAND.US,D,20220630,000000,19.88,19.92,18.32,18.82,312150,0
+BAND.US,D,20220701,000000,19.01,20,18.77,19.71,449251,0
+BAND.US,D,20220705,000000,19.16,20.82,18.42,20.8,406404,0
+BAND.US,D,20220706,000000,20.69,21.37,19.62,19.69,294048,0
+BAND.US,D,20220707,000000,19.65,20.17,19.42,19.99,273923,0
+BAND.US,D,20220708,000000,19.65,20.12,19.1609,19.54,243353,0
+BAND.US,D,20220711,000000,19.18,19.325,17.57,17.615,380505,0
+BAND.US,D,20220712,000000,18,18.36,17.4517,17.92,275751,0
+BAND.US,D,20220713,000000,17.23,17.84,17.08,17.6,410505,0
+BAND.US,D,20220714,000000,17.22,17.3,15.95,16.01,398366,0
+BAND.US,D,20220715,000000,16.22,16.63,15.69,16.56,313142,0
+BAND.US,D,20220718,000000,17.02,17.72,16.4,16.51,559592,0
+BAND.US,D,20220719,000000,16.79,17.54,16.5953,17.48,260614,0
+BAND.US,D,20220720,000000,17.65,18.69,17.65,18.49,582031,0
+BAND.US,D,20220721,000000,18.29,18.7231,17.95,18.46,519788,0
+BAND.US,D,20220722,000000,18.34,18.94,17.04,17.3,325925,0
+BAND.US,D,20220725,000000,17.14,17.18,16.47,16.99,616678,0
+BAND.US,D,20220726,000000,16.66,16.72,15.48,15.5,407308,0
+BAND.US,D,20220727,000000,15.79,16.97,15.6,16.87,827195,0
+BAND.US,D,20220728,000000,16.87,17.52,15.95,17.25,448876,0
+BAND.US,D,20220729,000000,17.28,17.28,15.98,16.63,592049,0
+BAND.US,D,20220801,000000,16.5,17.1199,16.2,16.75,290970,0
+BAND.US,D,20220802,000000,16.63,18.24,16.5,18.08,576456,0
+BAND.US,D,20220803,000000,18.33,19.76,18.33,19.66,1042313,0
+BAND.US,D,20220804,000000,19.66,20.79,17.3,17.96,906803,0
+BAND.US,D,20220805,000000,17.8,17.8,15.03,16.04,1604001,0
+BAND.US,D,20220808,000000,16.44,17.22,16.17,16.96,764735,0
+BAND.US,D,20220809,000000,16.75,16.86,15.2601,15.76,630679,0
+BAND.US,D,20220810,000000,16.48,16.679,15.97,16.57,597885,0
+BAND.US,D,20220811,000000,17.28,18.7663,17.08,17.68,797186,0
+BAND.US,D,20220812,000000,18.23,19.35,17.82,19.12,778640,0
+BAND.US,D,20220815,000000,18.8,19.4682,18.31,19.05,394709,0
+BAND.US,D,20220816,000000,18.97,19.31,18.15,18.99,310176,0
+BAND.US,D,20220817,000000,18.62,18.85,17.7901,18.35,336087,0
+BAND.US,D,20220818,000000,18.35,18.62,17.84,18.53,334914,0
+BAND.US,D,20220819,000000,18.16,18.22,17.81,18.03,340406,0
+BAND.US,D,20220822,000000,17.68,17.7,16.2503,16.35,466947,0
+BAND.US,D,20220823,000000,16.13,16.66,15.725,15.81,417136,0
+BAND.US,D,20220824,000000,15.85,16.56,15.85,16.54,395479,0
+BAND.US,D,20220825,000000,16.73,18,16.73,17.96,559556,0
+BAND.US,D,20220826,000000,17.98,17.98,16.844,17.16,389369,0
+BAND.US,D,20220829,000000,16.88,17.43,15.46,15.48,433063,0
+BAND.US,D,20220830,000000,15.62,16.05,15.07,15.28,440057,0
+BAND.US,D,20220831,000000,15.6,15.7828,15.25,15.5,422451,0
+BAND.US,D,20220901,000000,15.24,15.355,14.67,15.09,649316,0
+BAND.US,D,20220902,000000,15.26,15.26,14.25,14.37,677920,0
+BAND.US,D,20220906,000000,14.4,15.7796,14.26,15.49,449370,0
+BAND.US,D,20220907,000000,15.46,15.87,15.02,15.31,346712,0
+BAND.US,D,20220908,000000,15.11,15.709,14.69,15.41,498131,0
+BAND.US,D,20220909,000000,15.92,16.35,15.84,16.3,269491,0
+BAND.US,D,20220912,000000,16.45,16.86,16.16,16.52,428741,0
+BAND.US,D,20220913,000000,15.74,16.09,15.3085,15.89,425531,0
+BAND.US,D,20220914,000000,15.93,16.05,15.4166,15.75,361605,0
+BAND.US,D,20220915,000000,15.4,15.84,15.23,15.4,430809,0
+BAND.US,D,20220916,000000,15.07,15.1799,14.52,14.95,734018,0
+BAND.US,D,20220919,000000,14.7,14.98,14.36,14.93,429202,0
+BAND.US,D,20220920,000000,14.69,15.105,14.4383,14.48,547638,0
+BAND.US,D,20220921,000000,14.52,14.52,13.21,13.24,781361,0
+BAND.US,D,20220922,000000,13.13,13.2427,12.35,12.39,600498,0
+BAND.US,D,20220923,000000,12.08,12.33,11.37,11.96,739758,0
+BAND.US,D,20220926,000000,11.96,12.63,11.63,11.96,621531,0
+BAND.US,D,20220927,000000,12.31,12.63,11.815,11.88,408732,0
+BAND.US,D,20220928,000000,12.06,12.6,11.88,12.55,419026,0
+BAND.US,D,20220929,000000,12.4,12.4,11.28,11.41,519370,0
+BAND.US,D,20220930,000000,11.41,12.12,11.31,11.9,507745,0
+BAND.US,D,20221003,000000,12.06,12.25,11.45,12.14,654454,0
+BAND.US,D,20221004,000000,12.47,12.98,12.47,12.81,613869,0
+BAND.US,D,20221005,000000,12.39,13.02,12.16,13,453625,0
+BAND.US,D,20221006,000000,12.98,13.26,12.6371,12.83,556822,0
+BAND.US,D,20221007,000000,12.48,12.5902,11.83,11.86,457804,0
+BAND.US,D,20221010,000000,11.96,11.9956,10.5,10.71,751928,0
+BAND.US,D,20221011,000000,10.53,10.9986,10.2694,10.4,969460,0
+BAND.US,D,20221012,000000,10.44,10.545,9.85,10.33,995555,0
+BAND.US,D,20221013,000000,10.12,10.72,9.75,10.25,1032470,0
+BAND.US,D,20221014,000000,10.45,10.6756,9.2,9.35,922363,0
+BAND.US,D,20221017,000000,9.72,11.17,9.72,11.09,801262,0
+BAND.US,D,20221018,000000,11.4,11.69,10.81,10.91,428076,0
+BAND.US,D,20221019,000000,10.73,10.81,10.32,10.7,330203,0
+BAND.US,D,20221020,000000,10.63,11.21,10.63,10.83,288490,0
+BAND.US,D,20221021,000000,10.82,11.38,10.55,11.3,335543,0
+BAND.US,D,20221024,000000,11.35,11.35,10.6,10.93,273171,0
+BAND.US,D,20221025,000000,10.99,12.17,10.99,12.14,342918,0
+BAND.US,D,20221026,000000,11.95,12.68,11.9,12.08,298113,0
+BAND.US,D,20221027,000000,12.29,12.4799,11.34,11.46,344965,0
+BAND.US,D,20221028,000000,11.48,12.27,11.26,12.2,251791,0
+BAND.US,D,20221031,000000,12.17,12.2,11.75,11.87,311413,0
+BAND.US,D,20221101,000000,11.93,12.36,11.83,12.3,524490,0
+BAND.US,D,20221102,000000,16.28,18.9,16.28,17.42,11116341,0
+BAND.US,D,20221103,000000,17.18,17.84,16.33,17.05,2105475,0
+BAND.US,D,20221104,000000,17.49,17.75,16.06,17.19,1154413,0
+BAND.US,D,20221107,000000,17.51,20.29,17.2,20.26,2360762,0
+BAND.US,D,20221108,000000,20.63,20.89,17.6,17.86,1947520,0
+BAND.US,D,20221109,000000,17.16,17.5647,16.67,17.26,634713,0
+BAND.US,D,20221110,000000,18.46,19.82,18.3508,19.48,837783,0
+BAND.US,D,20221111,000000,19.42,24.38,19.39,21.79,2503870,0
+BAND.US,D,20221114,000000,21.39,23.44,19.41,19.51,1631350,0
+BAND.US,D,20221115,000000,20.77,22.615,20.77,21.4,1101106,0
+BAND.US,D,20221116,000000,21,21.4499,19.72,19.77,682970,0
+BAND.US,D,20221117,000000,19.34,20.8352,18.7615,20.46,645775,0
+BAND.US,D,20221118,000000,21.02,21.2757,19.54,19.73,649781,0
+BAND.US,D,20221121,000000,19.53,19.86,19,19.37,505369,0
+BAND.US,D,20221122,000000,19.13,19.46,18.5801,19.06,497391,0
+BAND.US,D,20221123,000000,19.07,20.7,18.9,20.29,388092,0
+BAND.US,D,20221125,000000,20.15,20.6,19.35,20.51,323950,0
+BAND.US,D,20221128,000000,20.18,21.279,20,20.32,524738,0
+BAND.US,D,20221129,000000,20.44,20.9959,19.74,19.91,238183,0
+BAND.US,D,20221130,000000,20.12,22.93,19.31,22.86,1246848,0
+BAND.US,D,20221201,000000,23,24.125,22.42,22.72,804761,0
+BAND.US,D,20221202,000000,22.55,23.67,21.65,23.53,488365,0
+BAND.US,D,20221205,000000,23.41,23.51,21.81,21.89,495516,0
+BAND.US,D,20221206,000000,22.1,22.1,20.91,21.69,368296,0
+BAND.US,D,20221207,000000,22,22.4,21.21,21.94,319274,0
+BAND.US,D,20221208,000000,22.36,25.46,22.0801,25.41,1236574,0
+BAND.US,D,20221209,000000,25.17,25.4681,24.5,24.88,529193,0
+BAND.US,D,20221212,000000,24.83,26.24,24.43,25.04,628844,0
+BAND.US,D,20221213,000000,26.47,26.74,24.97,25.62,531925,0
+BAND.US,D,20221214,000000,25.58,26.98,25.04,25.67,678626,0
+BAND.US,D,20221215,000000,25.02,25.85,24.8601,25,546505,0
+BAND.US,D,20221216,000000,24.69,26.66,24.17,25.97,694839,0
+BAND.US,D,20221219,000000,25.84,25.99,24.14,24.74,463246,0
+BAND.US,D,20221220,000000,24.17,25.69,24.13,25,509498,0
+BAND.US,D,20221221,000000,25.25,25.9185,24.47,24.83,433961,0
+BAND.US,D,20221222,000000,24.5,24.6083,23.02,24.09,612235,0
+BAND.US,D,20221223,000000,24.23,24.29,23.31,23.7,341244,0
+BAND.US,D,20221227,000000,23.38,23.76,22.12,22.42,588013,0
+BAND.US,D,20221228,000000,22.36,23.08,21.78,22.64,356708,0
+BAND.US,D,20221229,000000,23.06,23.68,22.96,23.26,357767,0
+BAND.US,D,20221230,000000,22.54,23.24,22.34,22.95,523528,0
+BAND.US,D,20230103,000000,23.6,24.09,21.15,22.22,624436,0
+BAND.US,D,20230104,000000,22.58,23.75,22.4501,23.01,425547,0
+BAND.US,D,20230105,000000,22.73,22.92,21.41,21.43,276795,0
+BAND.US,D,20230106,000000,21.54,22.3,20.69,21.77,356227,0
+BAND.US,D,20230109,000000,22.45,23.18,21.965,22.06,272764,0
+BAND.US,D,20230110,000000,21.78,22.58,21.77,22.16,301650,0
+BAND.US,D,20230111,000000,22.31,22.93,21.5501,22.52,685014,0
+BAND.US,D,20230112,000000,22.67,23.68,22.32,23.4,639848,0
+BAND.US,D,20230113,000000,22.8,23.99,22.56,23.58,344044,0
+BAND.US,D,20230117,000000,22.76,23.38,19.82,19.88,1038066,0
+BAND.US,D,20230118,000000,20.52,21.13,20.27,20.78,671149,0
+BAND.US,D,20230119,000000,20.26,21.25,20.19,20.62,438848,0
+BAND.US,D,20230120,000000,20.92,22.03,20.3533,21.89,398553,0
+BAND.US,D,20230123,000000,22.1,23.12,21.7501,23.03,438189,0
+BAND.US,D,20230124,000000,22.47,24,22.33,23.71,444199,0
+BAND.US,D,20230125,000000,23.15,23.27,21.47,22.61,521610,0
+BAND.US,D,20230126,000000,23.17,23.76,22.3,22.98,605443,0
+BAND.US,D,20230127,000000,22.8,24.33,22.8,24.04,625294,0
+BAND.US,D,20230130,000000,23.63,24.1,22.91,23.3,481609,0
+BAND.US,D,20230131,000000,23.41,24.89,22.9001,24.88,534723,0
+BAND.US,D,20230201,000000,25.06,25.44,23.7845,25.08,442611,0
+BAND.US,D,20230202,000000,25.89,27.3,25.32,25.98,930813,0
+BAND.US,D,20230203,000000,24.99,29.07,24.7908,27.5,1025227,0
+BAND.US,D,20230206,000000,27.11,27.19,25.6001,26.5,434783,0
+BAND.US,D,20230207,000000,26.49,27.3,25.57,27.11,439991,0
+BAND.US,D,20230208,000000,27.05,27.29,25.85,26.02,394307,0
+BAND.US,D,20230209,000000,26.67,27.4,25.84,25.99,438722,0
+BAND.US,D,20230210,000000,25.51,25.51,23.84,24.48,619320,0
+BAND.US,D,20230213,000000,24.56,25.2,23.88,24.87,294674,0
+BAND.US,D,20230214,000000,24.63,25.85,24.0201,24.92,248000,0
+BAND.US,D,20230215,000000,24.72,27.17,24.5,26.5,1396108,0
+BAND.US,D,20230216,000000,26.03,27.94,25.68,26.26,1012110,0
+BAND.US,D,20230217,000000,25.84,26.06,24.93,25.99,554516,0
+BAND.US,D,20230221,000000,25.16,25.79,23.3,23.43,1215634,0
+BAND.US,D,20230222,000000,23.59,24.66,23.54,23.83,762471,0
+BAND.US,D,20230223,000000,19.89,21.68,16.68,17.4,2851026,0
+BAND.US,D,20230224,000000,16.77,17.17,15.27,15.34,2024395,0
+BAND.US,D,20230227,000000,15.73,16.3,15.455,15.57,1024567,0
+BAND.US,D,20230228,000000,15.54,16.1,15.54,15.9,732988,0
+BAND.US,D,20230301,000000,16.45,17.5,15.08,15.37,1296817,0
+BAND.US,D,20230302,000000,15.08,16.39,14.91,15.88,872016,0
+BAND.US,D,20230303,000000,15.98,16.305,15.68,16.02,677705,0
+BAND.US,D,20230306,000000,16.22,16.41,15.8,16.14,872688,0
+BAND.US,D,20230307,000000,16.15,16.2,15.46,15.75,486027,0
+BAND.US,D,20230308,000000,16.17,16.55,15.52,15.76,901183,0
+BAND.US,D,20230309,000000,15.58,15.8419,14.99,15.11,929909,0
+BAND.US,D,20230310,000000,14.99,15.04,14.16,14.38,669194,0
+BAND.US,D,20230313,000000,14.18,14.62,13.7501,14.12,713188,0
+BAND.US,D,20230314,000000,14.5,14.9,14.12,14.3,508007,0
+BAND.US,D,20230315,000000,13.97,15.47,13.72,15.4,1164461,0
+BAND.US,D,20230316,000000,15.13,15.82,15.03,15.5,795293,0
+BAND.US,D,20230317,000000,15.46,15.46,14.78,15.18,766809,0
+BAND.US,D,20230320,000000,15.25,15.36,14.75,15.16,543908,0
+BAND.US,D,20230321,000000,15.23,15.72,15.23,15.65,672903,0
+BAND.US,D,20230322,000000,15.76,16.03,15.13,15.14,505895,0
+BAND.US,D,20230323,000000,15.43,15.78,14.64,14.81,597243,0
+BAND.US,D,20230324,000000,14.75,14.9,14.27,14.37,324502,0
+BAND.US,D,20230327,000000,14.51,14.9084,14.28,14.78,491805,0
+BAND.US,D,20230328,000000,14.59,14.67,14.31,14.58,319984,0
+BAND.US,D,20230329,000000,15,15.35,14.91,15.08,521545,0
+BAND.US,D,20230330,000000,15.23,15.38,14.6,14.84,337818,0
+BAND.US,D,20230331,000000,14.84,15.48,14.75,15.2,749030,0
+BAND.US,D,20230403,000000,15.19,15.3777,14.55,14.81,398799,0
+BAND.US,D,20230404,000000,14.94,14.94,14.56,14.82,308868,0
+BAND.US,D,20230405,000000,14.73,14.73,14.15,14.44,262440,0
+BAND.US,D,20230406,000000,14.48,14.48,14.13,14.27,251171,0
+BAND.US,D,20230410,000000,14.06,14.31,13.8,14.15,287302,0
+BAND.US,D,20230411,000000,14.13,14.55,14.0698,14.18,440809,0
+BAND.US,D,20230412,000000,14.5,14.7515,13.545,13.68,403860,0
+BAND.US,D,20230413,000000,13.88,14.17,13.77,13.79,290989,0
+BAND.US,D,20230414,000000,13.75,13.9,13.43,13.83,229916,0
+BAND.US,D,20230417,000000,13.84,14.28,13.82,14.09,483901,0
+BAND.US,D,20230418,000000,14.2,14.38,13.66,13.77,488211,0
+BAND.US,D,20230419,000000,13.64,13.84,13.53,13.77,233779,0
+BAND.US,D,20230420,000000,13.57,13.6,13.17,13.3,270777,0
+BAND.US,D,20230421,000000,13.31,13.57,13.2175,13.41,304489,0
+BAND.US,D,20230424,000000,13.39,13.465,12.91,12.99,442759,0
+BAND.US,D,20230425,000000,12.85,12.915,12.32,12.36,381756,0
+BAND.US,D,20230426,000000,12.52,12.72,12.18,12.27,288674,0
+BAND.US,D,20230427,000000,12.49,12.72,12.16,12.27,311298,0
+BAND.US,D,20230428,000000,12.25,12.55,12.01,12.17,461731,0
+BAND.US,D,20230501,000000,12.22,12.36,11.985,12.2,383888,0
+BAND.US,D,20230502,000000,12.2,12.2899,11.47,11.68,912896,0
+BAND.US,D,20230503,000000,12.14,12.14,10.94,11.74,1007698,0
+BAND.US,D,20230504,000000,11.5,11.53,10.76,11.12,1102600,0
+BAND.US,D,20230505,000000,11.37,11.8525,11.31,11.51,875282,0
+BAND.US,D,20230508,000000,11.51,11.56,10.889,11.3,433195,0
+BAND.US,D,20230509,000000,11.16,11.48,11.04,11.36,342270,0
+BAND.US,D,20230510,000000,11.45,11.79,11.26,11.32,324113,0
+BAND.US,D,20230511,000000,11.26,11.6046,11.15,11.32,385845,0
+BAND.US,D,20230512,000000,11.25,11.41,10.9399,11.18,481388,0
+BAND.US,D,20230515,000000,11.16,11.442,11.11,11.25,277144,0
+BAND.US,D,20230516,000000,11.16,11.25,10.63,10.64,288941,0
+BAND.US,D,20230517,000000,10.69,10.99,10.45,10.88,315357,0
+BAND.US,D,20230518,000000,10.86,10.96,10.63,10.94,296210,0
+BAND.US,D,20230519,000000,11.01,11.1552,10.73,10.76,253756,0
+BAND.US,D,20230522,000000,10.8,11.34,10.69,11.25,328984,0
+BAND.US,D,20230523,000000,11.17,11.5,10.9,11.26,610372,0
+BAND.US,D,20230524,000000,11.13,11.38,10.75,10.97,264570,0
+BAND.US,D,20230525,000000,11.02,11.2,10.72,11.16,407297,0
+BAND.US,D,20230526,000000,11.23,11.98,11.2,11.83,492020,0
+BAND.US,D,20230530,000000,11.92,12.3202,11.65,11.79,337263,0
+BAND.US,D,20230531,000000,11.67,11.96,11.33,11.9,430487,0
+BAND.US,D,20230601,000000,11.95,12.385,11.6,12.06,343420,0
+BAND.US,D,20230602,000000,12.21,12.28,11.8,12.1,307871,0
+BAND.US,D,20230605,000000,12.16,12.45,11.9101,12.01,332090,0
+BAND.US,D,20230606,000000,11.94,12.84,11.87,12.61,344589,0
+BAND.US,D,20230607,000000,12.74,13.21,12.68,13.08,395451,0
+BAND.US,D,20230608,000000,13.02,13.02,12.48,12.84,286627,0
+BAND.US,D,20230609,000000,12.86,13.045,12.27,12.31,280347,0
+BAND.US,D,20230612,000000,12.33,12.69,12.31,12.64,304311,0
+BAND.US,D,20230613,000000,12.75,13.54,12.75,13.47,397107,0
+BAND.US,D,20230614,000000,13.58,14.38,13.48,13.56,713267,0
+BAND.US,D,20230615,000000,13.5,14.9,13.43,14.77,697917,0
+BAND.US,D,20230616,000000,14.86,14.8699,13.72,13.75,1077213,0
+BAND.US,D,20230620,000000,13.71,13.89,13.23,13.53,429980,0
+BAND.US,D,20230621,000000,13.4,13.5,12.8,13.02,481932,0
+BAND.US,D,20230622,000000,12.99,13.1,12.68,12.96,348897,0
+BAND.US,D,20230623,000000,12.76,12.86,12.4402,12.66,539531,0
+BAND.US,D,20230626,000000,12.7,13.22,12.4283,13.03,282796,0
+BAND.US,D,20230627,000000,13.08,13.605,12.95,13.43,219456,0
+BAND.US,D,20230628,000000,13.36,13.5,13.01,13.48,248107,0
+BAND.US,D,20230629,000000,13.48,13.7,13.2325,13.4,182632,0
+BAND.US,D,20230630,000000,13.58,13.81,13.41,13.68,276024,0
+BAND.US,D,20230703,000000,13.78,14.0416,13.39,13.72,259631,0
+BAND.US,D,20230705,000000,13.6,13.6,13.1,13.16,181856,0
+BAND.US,D,20230706,000000,13,13.24,12.83,13.16,246278,0
+BAND.US,D,20230707,000000,13.22,13.68,13.22,13.4,327284,0
+BAND.US,D,20230710,000000,13.32,13.459,13.2,13.32,194804,0
+BAND.US,D,20230711,000000,13.43,14.48,13.4,14.35,360977,0
+BAND.US,D,20230712,000000,14.61,15.2911,14.3508,14.93,477146,0
+BAND.US,D,20230713,000000,15,15.69,14.56,15.43,394067,0
+BAND.US,D,20230714,000000,15.31,15.36,14.26,14.3,363147,0
+BAND.US,D,20230717,000000,14.27,14.43,13.91,14.32,197826,0
+BAND.US,D,20230718,000000,14.28,14.6595,14.23,14.46,192176,0
+BAND.US,D,20230719,000000,14.66,15.27,14.66,15.03,230594,0
+BAND.US,D,20230720,000000,14.9,14.9,14.08,14.15,240860,0
+BAND.US,D,20230721,000000,14.32,14.53,13.91,14.25,275784,0
+BAND.US,D,20230724,000000,14.27,14.5,14.03,14.11,153847,0
+BAND.US,D,20230725,000000,14.07,14.36,13.96,14.31,221573,0
+BAND.US,D,20230726,000000,14.26,14.74,14.26,14.56,214421,0
+BAND.US,D,20230727,000000,14.69,14.87,13.695,13.77,294529,0
+BAND.US,D,20230728,000000,13.93,14.74,13.83,14.64,246165,0
+BAND.US,D,20230731,000000,14.65,15.26,14.65,15.15,236682,0
+BAND.US,D,20230801,000000,15.03,15.21,14.74,14.99,235374,0
+BAND.US,D,20230802,000000,14.56,14.665,13.83,13.88,402050,0
+BAND.US,D,20230803,000000,15.11,16.36,14.8,15.83,818698,0
+BAND.US,D,20230804,000000,16.35,16.83,14.57,14.65,491749,0
+BAND.US,D,20230807,000000,14.68,15.375,14.35,15.28,349347,0
+BAND.US,D,20230808,000000,14.8,14.99,14.35,14.47,317557,0
+BAND.US,D,20230809,000000,14.56,14.56,13.44,13.64,385546,0
+BAND.US,D,20230810,000000,13.74,14.2594,13.65,14.02,218588,0
+BAND.US,D,20230811,000000,13.88,14.145,13.69,13.74,194303,0
+BAND.US,D,20230814,000000,13.5,13.71,13.38,13.48,221668,0
+BAND.US,D,20230815,000000,13.28,13.43,13.02,13.28,217395,0
+BAND.US,D,20230816,000000,13.23,13.51,12.94,13.04,217762,0
+BAND.US,D,20230817,000000,13.08,13.46,12.92,13.37,230793,0
+BAND.US,D,20230818,000000,13,13.46,13,13.36,188436,0
+BAND.US,D,20230821,000000,13.32,13.6,12.99,13.32,269529,0
+BAND.US,D,20230822,000000,13.5,13.5,12.97,13.15,140636,0
+BAND.US,D,20230823,000000,13.13,13.605,13.026,13.49,162171,0
+BAND.US,D,20230824,000000,13.48,13.6201,12.97,13.11,149241,0
+BAND.US,D,20230825,000000,13.11,13.98,13.1,13.74,339611,0
+BAND.US,D,20230828,000000,13.8,14.22,13.8,14.01,182626,0
+BAND.US,D,20230829,000000,13.92,14.49,13.7485,14.02,178282,0
+BAND.US,D,20230830,000000,14,14.25,13.84,14.1,168750,0
+BAND.US,D,20230831,000000,14.12,14.5,14.08,14.37,170804,0
+BAND.US,D,20230901,000000,14.49,14.8667,14.35,14.45,194446,0
+BAND.US,D,20230905,000000,14.33,15.21,13.97,14.95,237100,0
+BAND.US,D,20230906,000000,15.1,15.29,14.69,14.78,218361,0
+BAND.US,D,20230907,000000,14.56,14.56,13.73,13.78,313765,0
+BAND.US,D,20230908,000000,13.83,14.07,13.47,13.505,161873,0
+BAND.US,D,20230911,000000,13.71,13.765,13.2,13.27,164485,0
+BAND.US,D,20230912,000000,13.18,13.58,13.09,13.55,162751,0
+BAND.US,D,20230913,000000,13.54,13.62,13.04,13.45,201350,0
+BAND.US,D,20230914,000000,13.55,13.81,12.91,12.94,209096,0
+BAND.US,D,20230915,000000,12.87,12.87,12.56,12.57,304141,0
+BAND.US,D,20230918,000000,12.57,12.62,12.12,12.32,236022,0
+BAND.US,D,20230919,000000,12.25,12.35,12.06,12.32,161383,0
+BAND.US,D,20230920,000000,12.36,12.46,12,12.02,154390,0
+BAND.US,D,20230921,000000,11.78,11.93,11.55,11.76,292684,0
+BAND.US,D,20230922,000000,11.85,11.85,11.4,11.44,157797,0
+BAND.US,D,20230925,000000,11.37,11.54,11.1601,11.43,257484,0
+BAND.US,D,20230926,000000,11.26,11.73,11.18,11.28,204186,0
+BAND.US,D,20230927,000000,11.38,11.73,11.08,11.21,135269,0
+BAND.US,D,20230928,000000,11.4,11.45,10.95,11.26,286043,0
+BAND.US,D,20230929,000000,11.43,11.52,11.19,11.27,136304,0
+BAND.US,D,20231002,000000,11.26,11.545,11.07,11.2,202727,0
+BAND.US,D,20231003,000000,11.09,11.31,10.71,10.94,191714,0
+BAND.US,D,20231004,000000,10.96,11.08,10.71,10.95,180956,0
+BAND.US,D,20231005,000000,10.96,10.96,10.665,10.82,171642,0
+BAND.US,D,20231006,000000,10.64,11.13,10.45,10.85,206794,0
+BAND.US,D,20231009,000000,10.71,10.9755,10.59,10.82,165252,0
+BAND.US,D,20231010,000000,10.8,11.13,10.7101,10.95,202465,0
+BAND.US,D,20231011,000000,10.9,11.04,10.42,10.52,201275,0
+BAND.US,D,20231012,000000,10.52,10.52,9.98,10.29,302507,0
+BAND.US,D,20231013,000000,10.31,10.64,10.08,10.55,251696,0
+BAND.US,D,20231016,000000,10.65,11.16,10.6,10.99,277707,0
+BAND.US,D,20231017,000000,10.85,11.42,10.85,11.36,324475,0
+BAND.US,D,20231018,000000,11.3,11.3,10.42,10.59,258111,0
+BAND.US,D,20231019,000000,10.51,10.8,10.06,10.11,218748,0
+BAND.US,D,20231020,000000,10.07,10.21,9.74,9.92,363497,0
+BAND.US,D,20231023,000000,9.88,9.93,9.46,9.49,240716,0
+BAND.US,D,20231024,000000,9.66,10.28,9.66,10.21,256666,0
+BAND.US,D,20231025,000000,10.07,10.274,9.75,9.88,256219,0
+BAND.US,D,20231026,000000,9.88,10.145,9.67,9.96,196836,0
+BAND.US,D,20231027,000000,10.07,10.07,9.335,9.56,432295,0
+BAND.US,D,20231030,000000,9.79,10,9.54,9.91,269810,0
+BAND.US,D,20231031,000000,9.87,10.97,9.72,10.61,696187,0
+BAND.US,D,20231101,000000,10.52,10.6631,10.0909,10.58,588855,0
+BAND.US,D,20231102,000000,10.97,11.14,10.221,10.78,427960,0
+BAND.US,D,20231103,000000,10.86,13.1599,10.85,12.79,1211153,0
+BAND.US,D,20231106,000000,12.63,12.7599,11.94,12.35,484953,0
+BAND.US,D,20231107,000000,12.19,13.23,12.18,12.95,476458,0
+BAND.US,D,20231108,000000,12.87,13.1399,12.4,12.65,427227,0
+BAND.US,D,20231109,000000,12.92,13.2398,11.82,12.09,507061,0
+BAND.US,D,20231110,000000,12.1,12.26,11.61,12.12,255872,0
+BAND.US,D,20231113,000000,11.95,11.99,11.56,11.61,225563,0
+BAND.US,D,20231114,000000,12.38,12.43,12.11,12.2,317401,0
+BAND.US,D,20231115,000000,12.25,12.98,12.24,12.58,468317,0
+BAND.US,D,20231116,000000,12.54,12.6,11.83,11.96,244176,0
+BAND.US,D,20231117,000000,12.09,12.29,11.87,12.26,262281,0
+BAND.US,D,20231120,000000,12.24,12.59,11.81,11.87,284285,0
+BAND.US,D,20231121,000000,11.72,11.82,11.3001,11.35,205343,0
+BAND.US,D,20231122,000000,11.48,11.765,11.08,11.37,363037,0
+BAND.US,D,20231124,000000,11.25,11.51,11.2487,11.44,172199,0
+BAND.US,D,20231127,000000,11.31,11.43,10.88,10.92,289059,0
+BAND.US,D,20231128,000000,10.95,11.22,10.6001,11.14,300471,0
+BAND.US,D,20231129,000000,11.41,11.76,11.24,11.38,541546,0
+BAND.US,D,20231130,000000,11.48,11.5,10.93,10.98,1009289,0
+BAND.US,D,20231201,000000,11.04,11.89,10.88,11.85,351558,0
+BAND.US,D,20231204,000000,11.7,12.119,11.43,12.09,317755,0
+BAND.US,D,20231205,000000,11.92,12.0785,11.78,11.83,290814,0
+BAND.US,D,20231206,000000,11.91,12.39,11.74,11.91,363937,0
+BAND.US,D,20231207,000000,11.84,12.02,11.39,11.46,271421,0
+BAND.US,D,20231208,000000,11.4,12.11,11.265,12,307695,0
+BAND.US,D,20231211,000000,11.9,12,11.27,11.34,232587,0
+BAND.US,D,20231212,000000,11.34,11.34,11.005,11.16,227129,0
+BAND.US,D,20231213,000000,11.23,12.08,11.01,12.05,322844,0
+BAND.US,D,20231214,000000,12.25,13.4,12.175,12.7,550996,0
+BAND.US,D,20231215,000000,12.83,13.65,12.35,13.58,830324,0
+BAND.US,D,20231218,000000,13.8,14.12,13.505,13.65,378800,0
+BAND.US,D,20231219,000000,13.92,14.28,13.65,13.91,403772,0
+BAND.US,D,20231220,000000,13.9,13.94,13.03,13.05,224117,0
+BAND.US,D,20231221,000000,13.27,13.58,13.07,13.42,158340,0
+BAND.US,D,20231222,000000,13.51,13.9118,13.39,13.67,201216,0
+BAND.US,D,20231226,000000,13.75,14.09,13.56,14.07,276885,0
+BAND.US,D,20231227,000000,14.18,14.59,14.1075,14.34,413141,0
+BAND.US,D,20231228,000000,14.19,14.81,14.01,14.79,313326,0
+BAND.US,D,20231229,000000,14.71,14.97,14.41,14.47,194209,0
+BAND.US,D,20240102,000000,14.25,14.39,13.91,14.23,312544,0
+BAND.US,D,20240103,000000,13.98,13.99,13.28,13.64,293619,0
+BAND.US,D,20240104,000000,13.69,13.825,13.39,13.76,287691,0
+BAND.US,D,20240105,000000,13.57,14.47,13.57,14.4,417008,0
+BAND.US,D,20240108,000000,14.59,14.89,14.35,14.54,239140,0
+BAND.US,D,20240109,000000,14.3,14.3,14.02,14.13,155666,0
+BAND.US,D,20240110,000000,13.97,14.09,13.77,14,183085,0
+BAND.US,D,20240111,000000,13.88,13.88,13.305,13.43,263302,0
+BAND.US,D,20240112,000000,13.66,13.94,13.4,13.66,235849,0
+BAND.US,D,20240116,000000,13.5,13.7,13.39,13.49,139088,0
+BAND.US,D,20240117,000000,13.17,13.18,12.655,12.89,237379,0
+BAND.US,D,20240118,000000,13.02,13.04,12.6,12.88,185011,0
+BAND.US,D,20240119,000000,13.14,13.62,12.81,13.6,245568,0
+BAND.US,D,20240122,000000,13.81,14.42,13.77,14.34,239432,0
+BAND.US,D,20240123,000000,14.54,14.88,14.4,14.85,389843,0
+BAND.US,D,20240124,000000,14.96,15.4899,14.41,14.46,251930,0
+BAND.US,D,20240125,000000,14.83,14.88,14.415,14.59,232510,0
+BAND.US,D,20240126,000000,14.66,14.9777,14.5,14.57,224126,0
+BAND.US,D,20240129,000000,14.58,14.76,14.16,14.65,168257,0
+BAND.US,D,20240130,000000,14.62,14.63,14.0377,14.15,183430,0
+BAND.US,D,20240131,000000,14.03,14.577,13.8,13.84,176389,0
+BAND.US,D,20240201,000000,13.97,14.36,13.67,14.07,184789,0
+BAND.US,D,20240202,000000,13.73,14.49,13.6432,14.28,203051,0
+BAND.US,D,20240205,000000,14,14.04,13.59,13.82,140606,0
+BAND.US,D,20240206,000000,13.92,14.16,13.76,13.97,211493,0
+BAND.US,D,20240207,000000,14.01,14.33,13.61,14.23,240208,0
+BAND.US,D,20240208,000000,14.13,14.6,14.13,14.17,131756,0
+BAND.US,D,20240209,000000,14.36,14.8238,14.1921,14.43,164069,0
+BAND.US,D,20240212,000000,14.5,14.93,14.32,14.62,189606,0
+BAND.US,D,20240213,000000,14,14.065,13,13.105,385530,0
+BAND.US,D,20240214,000000,13.42,13.949,13.04,13.88,342679,0
+BAND.US,D,20240215,000000,13.98,14.4225,13.63,14.39,241923,0
+BAND.US,D,20240216,000000,14.19,14.19,13.6058,13.65,202927,0
+BAND.US,D,20240220,000000,13.28,13.6,13.16,13.5,201470,0
+BAND.US,D,20240221,000000,13.27,13.3652,13.03,13.28,166757,0
+BAND.US,D,20240222,000000,13.31,13.34,12.42,12.53,468864,0
+BAND.US,D,20240223,000000,12.4,12.5,11.99,12.02,393618,0
+BAND.US,D,20240226,000000,11.94,12.31,11.9,11.96,509187,0
+BAND.US,D,20240227,000000,12.06,12.64,12.0201,12.15,730347,0
+BAND.US,D,20240228,000000,17.71,18.89,16.47,18.44,2994468,0
+BAND.US,D,20240229,000000,19.66,20.85,19.07,20.54,1515775,0
+BAND.US,D,20240301,000000,20.5,20.99,19.25,20.69,895099,0
+BAND.US,D,20240304,000000,20.57,20.7,19.12,19.25,935518,0
+BAND.US,D,20240305,000000,19,19.19,18.23,18.31,531536,0
+BAND.US,D,20240306,000000,18.2,19.47,17.6163,19.46,776341,0
+BAND.US,D,20240307,000000,19.49,20.3652,19.2169,20.31,487214,0
+BAND.US,D,20240308,000000,20.49,20.75,19.8801,20.01,353696,0
+BAND.US,D,20240311,000000,19.76,20.28,19.73,20.16,197812,0
+BAND.US,D,20240312,000000,20.07,20.68,19.85,20.53,340420,0
+BAND.US,D,20240313,000000,20.39,21.68,19.58,19.88,617655,0
+BAND.US,D,20240314,000000,19.91,19.91,18.51,18.79,333982,0
+BAND.US,D,20240315,000000,18.72,19.1227,18.16,18.3,462836,0
+BAND.US,D,20240318,000000,18.39,19.24,18.04,18.88,505551,0
+BAND.US,D,20240319,000000,18.79,19.3,18.4617,18.83,260468,0
+BAND.US,D,20240320,000000,18.88,19.68,18.75,19.33,229963,0
+BAND.US,D,20240321,000000,19.48,19.62,19,19.01,307885,0
+BAND.US,D,20240322,000000,19,19.11,18.62,18.63,188647,0
+BAND.US,D,20240325,000000,18.65,19,18.2,18.43,210574,0
+BAND.US,D,20240326,000000,18.66,18.66,17.77,17.87,298421,0
+BAND.US,D,20240327,000000,18.12,18.34,17.82,18.05,460936,0
+BAND.US,D,20240328,000000,18.18,18.68,18.09,18.26,326568,0
+BAND.US,D,20240401,000000,18.27,18.4881,17.46,17.5,275050,0
+BAND.US,D,20240402,000000,17.21,17.22,16.65,17.04,339781,0
+BAND.US,D,20240403,000000,17.07,17.65,16.92,17.62,223663,0
+BAND.US,D,20240404,000000,17.97,17.99,17.31,17.51,255149,0
+BAND.US,D,20240405,000000,17.37,17.725,17.15,17.47,194957,0
+BAND.US,D,20240408,000000,17.5,17.75,17.415,17.7,137686,0
+BAND.US,D,20240409,000000,17.85,18.23,17.83,18.1,226541,0
+BAND.US,D,20240410,000000,17.76,17.76,17.095,17.45,224948,0
+BAND.US,D,20240411,000000,17.66,17.79,17.175,17.75,225247,0
+BAND.US,D,20240412,000000,17.48,17.5,17.23,17.34,213443,0
+BAND.US,D,20240415,000000,17.45,17.495,16.7,17.01,272105,0
+BAND.US,D,20240416,000000,16.78,17.29,16.72,17.12,185455,0
+BAND.US,D,20240417,000000,17.25,17.355,16.9725,17.16,188095,0
+BAND.US,D,20240418,000000,17.23,17.79,16.935,17.55,187932,0
+BAND.US,D,20240419,000000,17.37,17.91,17.09,17.35,219127,0
+BAND.US,D,20240422,000000,17.6,17.6,17.14,17.53,153263,0
+BAND.US,D,20240423,000000,17.42,18.44,17.42,18.15,261050,0
+BAND.US,D,20240424,000000,18.21,18.5,17.9701,18.45,208111,0
+BAND.US,D,20240425,000000,17.8,18.0258,17.41,17.78,190743,0
+BAND.US,D,20240426,000000,17.89,18.2497,17.71,18.04,109854,0
+BAND.US,D,20240429,000000,18.17,18.54,17.94,18.29,152964,0
+BAND.US,D,20240430,000000,17.91,18.3652,17.8802,18.2,169238,0
+BAND.US,D,20240501,000000,18.19,19.43,18.01,18.75,353849,0
+BAND.US,D,20240502,000000,18.94,19.72,18.69,19.68,218442,0
+BAND.US,D,20240503,000000,20.03,20.18,19.13,19.26,226916,0
+BAND.US,D,20240506,000000,19.65,20.8,19.3901,20.51,394393,0
+BAND.US,D,20240507,000000,22.34,25.0221,22.015,22.54,1230293,0
+BAND.US,D,20240508,000000,22.93,22.93,21.12,21.15,574497,0
+BAND.US,D,20240509,000000,21.11,21.63,20.8,21.52,422426,0
+BAND.US,D,20240510,000000,21.61,21.72,21.195,21.61,183465,0
+BAND.US,D,20240513,000000,21.8,22.59,21.8,22.01,286061,0
+BAND.US,D,20240514,000000,22.01,22.3189,21.815,21.85,152338,0
+BAND.US,D,20240515,000000,22.46,22.495,21.808,22.39,166214,0
+BAND.US,D,20240516,000000,22.33,22.76,22.0578,22.22,201992,0
+BAND.US,D,20240517,000000,22.23,22.52,21.93,22.25,303163,0
+BAND.US,D,20240520,000000,22.02,22.485,21.82,21.94,192200,0
+BAND.US,D,20240521,000000,21.73,21.89,21.2,21.41,200385,0
+BAND.US,D,20240522,000000,21.26,21.92,21.1,21.26,232683,0
+BAND.US,D,20240523,000000,21.51,21.51,20.3,20.82,211388,0
+BAND.US,D,20240524,000000,20.9,21.11,20.41,20.9,117535,0
+BAND.US,D,20240528,000000,21.09,21.455,20.41,20.87,213893,0
+BAND.US,D,20240529,000000,20.56,20.965,20.28,20.4,226935,0
+BAND.US,D,20240530,000000,20.61,20.9299,20.21,20.54,199357,0
+BAND.US,D,20240531,000000,20.57,20.6043,19.83,20.13,269281,0
+BAND.US,D,20240603,000000,20.35,21,20.2701,20.86,301974,0
+BAND.US,D,20240604,000000,20.85,21.33,20.38,20.65,341111,0
+BAND.US,D,20240605,000000,20.7,20.945,20.33,20.94,292988,0
+BAND.US,D,20240606,000000,20.68,21.05,20.62,20.98,145459,0
+BAND.US,D,20240607,000000,20.52,20.55,19.55,19.58,271998,0
+BAND.US,D,20240610,000000,19.3,19.45,18.94,19.29,223723,0
+BAND.US,D,20240611,000000,19.03,19.19,18.8,19.1,158954,0
+BAND.US,D,20240612,000000,19.66,20.1,19.21,19.5,188637,0
+BAND.US,D,20240613,000000,19.46,19.46,18.43,18.5,336667,0
+BAND.US,D,20240614,000000,17.03,17.25,15.48,15.65,896620,0
+BAND.US,D,20240617,000000,15.63,15.645,15.05,15.58,498384,0
+BAND.US,D,20240618,000000,15.55,15.81,15.1108,15.2,325718,0
+BAND.US,D,20240620,000000,15.5,15.9,15.25,15.47,348582,0
+BAND.US,D,20240621,000000,15.41,15.84,15.29,15.79,962480,0
+BAND.US,D,20240624,000000,15.88,16.16,15.56,15.65,275593,0
+BAND.US,D,20240625,000000,15.57,15.74,15.3201,15.56,229369,0
+BAND.US,D,20240626,000000,15.45,15.77,15.45,15.59,268990,0
+BAND.US,D,20240627,000000,15.59,16.87,15.48,16.81,278735,0
+BAND.US,D,20240628,000000,16.89,17.3,16.75,16.88,1294177,0
+BAND.US,D,20240701,000000,16.93,17.4,16.77,17.29,251282,0
+BAND.US,D,20240702,000000,17.19,17.19,16.44,16.53,154744,0
+BAND.US,D,20240703,000000,16.62,16.92,16.37,16.88,105220,0
+BAND.US,D,20240705,000000,16.87,16.98,16.45,16.85,192582,0
+BAND.US,D,20240708,000000,16.92,17.139,16.84,16.9,170989,0
+BAND.US,D,20240709,000000,16.88,17.4797,16.59,17.34,371396,0
+BAND.US,D,20240710,000000,17.52,17.52,16.82,16.97,121900,0
+BAND.US,D,20240711,000000,17.41,18.65,17.235,18.35,451761,0
+BAND.US,D,20240712,000000,18.53,18.688,18,18.44,388981,0
+BAND.US,D,20240715,000000,18.63,19.27,18.49,19.1,271585,0
+BAND.US,D,20240716,000000,19.4,20.2547,19.25,20.07,521145,0
+BAND.US,D,20240717,000000,19.79,21.39,19.79,21.22,465895,0
+BAND.US,D,20240718,000000,21.2,21.4978,20.045,20.45,297473,0
+BAND.US,D,20240719,000000,20.46,20.97,19.97,20.76,268717,0
+BAND.US,D,20240722,000000,20.89,21.74,20.4001,21.61,215716,0
+BAND.US,D,20240723,000000,21.4,22.45,21.4,21.77,392747,0
+BAND.US,D,20240724,000000,21.46,22.155,20.97,21.01,266907,0
+BAND.US,D,20240725,000000,21.13,22.135,20.62,21.77,258340,0
+BAND.US,D,20240726,000000,22.23,22.66,22.06,22.49,399749,0
+BAND.US,D,20240729,000000,22.49,22.99,22.26,22.5,231547,0
+BAND.US,D,20240730,000000,22.63,23.9,22.33,22.51,509038,0
+BAND.US,D,20240731,000000,22.97,23.6,22.18,22.82,460550,0
+BAND.US,D,20240801,000000,21.19,21.19,15.74,15.97,1530007,0
+BAND.US,D,20240802,000000,15.7,15.8399,15.04,15.21,606833,0
+BAND.US,D,20240805,000000,13.77,15.03,13.51,14.93,679220,0
+BAND.US,D,20240806,000000,15.23,15.84,14.75,15.8,477929,0
+BAND.US,D,20240807,000000,15.92,16.3099,15.081,15.43,493400,0
+BAND.US,D,20240808,000000,15.6,15.72,15.0122,15.62,242922,0
+BAND.US,D,20240809,000000,15.63,15.81,15.42,15.78,229242,0
+BAND.US,D,20240812,000000,15.76,15.76,15.11,15.37,268571,0
+BAND.US,D,20240813,000000,15.64,16.3,15.3901,16.11,251949,0
+BAND.US,D,20240814,000000,16.07,16.17,15.44,15.47,265400,0
+BAND.US,D,20240815,000000,16,16.37,15.9,16.14,166238,0
+BAND.US,D,20240816,000000,16.03,16.33,16,16.3,156643,0
+BAND.US,D,20240819,000000,16.36,17.4,16.316,17.3,295430,0
+BAND.US,D,20240820,000000,17.43,17.43,16.97,17.17,197496,0
+BAND.US,D,20240821,000000,17.37,17.37,16.965,17.15,209958,0
+BAND.US,D,20240822,000000,17.24,17.34,16.19,16.34,216094,0
+BAND.US,D,20240823,000000,16.58,17.36,16.55,17.33,268858,0
+BAND.US,D,20240826,000000,17.36,17.65,17.04,17.57,136692,0
+BAND.US,D,20240827,000000,17.24,17.655,16.98,17.26,171802,0
+BAND.US,D,20240828,000000,17.04,17.147,16.77,17.11,186232,0
+BAND.US,D,20240829,000000,17.29,17.7,17.07,17.58,228950,0
+BAND.US,D,20240830,000000,17.59,17.74,16.92,17.16,156172,0
+BAND.US,D,20240903,000000,16.84,17.21,16.82,16.88,187805,0
+BAND.US,D,20240904,000000,16.77,17.12,16.55,16.86,184058,0
+BAND.US,D,20240905,000000,16.84,17.28,16.68,17.1,139446,0
+BAND.US,D,20240906,000000,17.04,17.11,15.89,15.91,282972,0
+BAND.US,D,20240909,000000,15.89,16.415,15.815,16.15,250948,0
+BAND.US,D,20240910,000000,16.25,16.54,15.94,16.46,177373,0
+BAND.US,D,20240911,000000,16.2,16.46,15.895,16.29,147678,0
+BAND.US,D,20240912,000000,16.46,16.7,16.15,16.32,207384,0
+BAND.US,D,20240913,000000,16.61,17.46,16.61,17.41,188808,0
+BAND.US,D,20240916,000000,17.44,17.72,17.23,17.59,165412,0
+BAND.US,D,20240917,000000,17.82,18.0858,17.25,17.32,157023,0
+BAND.US,D,20240918,000000,17.3,18.1728,17.19,17.36,179088,0
+BAND.US,D,20240919,000000,18.02,18.02,17.395,17.57,119273,0
+BAND.US,D,20240920,000000,17.45,17.54,17.22,17.23,351701,0
+BAND.US,D,20240923,000000,17.43,17.43,17.06,17.28,145495,0
+BAND.US,D,20240924,000000,17.46,17.605,17.17,17.43,161981,0
+BAND.US,D,20240925,000000,17.42,17.42,17.09,17.11,125047,0
+BAND.US,D,20240926,000000,17.54,17.54,17.11,17.14,214861,0
+BAND.US,D,20240927,000000,17.38,17.64,17.14,17.32,203888,0
+BAND.US,D,20240930,000000,17.16,17.75,17.16,17.51,173594,0
+BAND.US,D,20241001,000000,17.47,17.47,16.65,17.2,188739,0
+BAND.US,D,20241002,000000,17,17.45,16.87,17.42,140646,0
+BAND.US,D,20241003,000000,17.35,17.38,17.09,17.12,85478,0
+BAND.US,D,20241004,000000,17.53,17.78,17.36,17.77,123780,0
+BAND.US,D,20241007,000000,17.73,17.9,17.37,17.58,106661,0
+BAND.US,D,20241008,000000,17.52,17.625,17.29,17.33,86303,0
+BAND.US,D,20241009,000000,17.24,17.71,17.13,17.15,145957,0
+BAND.US,D,20241010,000000,16.9,17.31,16.7704,17.05,94013,0
+BAND.US,D,20241011,000000,16.68,17.4,16.68,17.27,182714,0
+BAND.US,D,20241014,000000,17.23,17.32,16.92,17.1,210099,0
+BAND.US,D,20241015,000000,17.04,17.49,17.035,17.24,378139,0
+BAND.US,D,20241016,000000,17.48,17.874,17.3,17.8,619948,0
+BAND.US,D,20241017,000000,17.78,17.95,17.28,17.93,331582,0
+BAND.US,D,20241018,000000,18.02,19.3571,17.88,19.3,334932,0
+BAND.US,D,20241021,000000,19.21,19.7,18.71,18.97,280546,0
+BAND.US,D,20241022,000000,18.94,19.17,18.74,18.78,208966,0
+BAND.US,D,20241023,000000,18.64,18.6542,17.51,17.85,164705,0
+BAND.US,D,20241024,000000,17.96,18.14,17.56,17.69,241249,0
+BAND.US,D,20241025,000000,17.8,17.94,17.555,17.88,170440,0
+BAND.US,D,20241028,000000,18.08,18.59,18.055,18.3,166410,0
+BAND.US,D,20241029,000000,18.01,19.03,17.85,19.01,254664,0
+BAND.US,D,20241030,000000,18.93,19.415,18.785,18.84,262256,0
+BAND.US,D,20241031,000000,22.875,23,19.4926,19.5,900274,0
+BAND.US,D,20241101,000000,19.91,20.0817,18.64,18.7,434547,0
+BAND.US,D,20241104,000000,18.32,19.065,18.32,18.59,325728,0
+BAND.US,D,20241105,000000,18.51,19.605,18.475,19.56,238245,0
+BAND.US,D,20241106,000000,20.5,20.88,20.01,20.17,325946,0
+BAND.US,D,20241107,000000,20.1,20.225,19.41,19.68,239790,0
+BAND.US,D,20241108,000000,19.71,19.88,19.35,19.65,166015,0
+BAND.US,D,20241111,000000,19.84,20.01,19.5,19.75,238234,0
+BAND.US,D,20241112,000000,19.67,19.67,19.1,19.32,266540,0
+BAND.US,D,20241113,000000,19.54,19.8,19.255,19.29,350015,0
+BAND.US,D,20241114,000000,19.27,19.35,18.69,18.83,222824,0
+BAND.US,D,20241115,000000,18.95,19.1399,18.37,18.57,181139,0
+BAND.US,D,20241118,000000,18.73,18.73,17.53,17.85,375855,0
+BAND.US,D,20241119,000000,17.57,18.24,17.27,17.95,164972,0
+BAND.US,D,20241120,000000,17.87,18.32,17.8,17.99,157637,0
+BAND.US,D,20241121,000000,18.09,19.47,18.05,19.23,470790,0
+BAND.US,D,20241122,000000,19.3,20.8,18.8747,20.67,243718,0
+BAND.US,D,20241125,000000,20.94,22.1,20.94,21.84,293553,0
+BAND.US,D,20241126,000000,21.51,21.85,21.08,21.26,223093,0
+BAND.US,D,20241127,000000,21.44,21.7,21.1203,21.61,144509,0
+BAND.US,D,20241129,000000,21.63,22.22,20.93,21.03,394980,0
+BAND.US,D,20241202,000000,20.97,21.21,20.61,21.11,399651,0
+BAND.US,D,20241203,000000,20.25,20.425,19.14,20.29,441737,0
+BAND.US,D,20241204,000000,20.3,20.88,20.0706,20.77,277948,0
+BAND.US,D,20241205,000000,20.64,20.93,19.75,19.78,188712,0
+BAND.US,D,20241206,000000,20.14,20.23,19.835,19.98,152050,0
+BAND.US,D,20241209,000000,20.19,21.08,20.11,20.4,201568,0
+BAND.US,D,20241210,000000,20.35,20.4,19.71,19.81,153485,0
+BAND.US,D,20241211,000000,20,20.325,19.4456,20.25,140064,0
+BAND.US,D,20241212,000000,20.1,20.23,19.54,19.59,161736,0
+BAND.US,D,20241213,000000,19.44,19.58,18.64,18.71,170892,0
+BAND.US,D,20241216,000000,19.23,20.13,18.75,19.55,224683,0
+BAND.US,D,20241217,000000,19.43,19.63,19,19.17,184139,0
+BAND.US,D,20241218,000000,19.22,19.605,17.75,18.12,219007,0
+BAND.US,D,20241219,000000,18.38,18.59,17.62,17.98,211503,0
+BAND.US,D,20241220,000000,17.68,18.29,17.68,18.12,488936,0
+BAND.US,D,20241223,000000,18.15,18.17,17.73,17.95,302487,0
+BAND.US,D,20241224,000000,17.98,18.09,17.73,17.87,93266,0
+BAND.US,D,20241226,000000,17.75,18.08,17.57,17.73,188099,0
+BAND.US,D,20241227,000000,17.57,17.78,17.01,17.32,184878,0
+BAND.US,D,20241230,000000,17.25,17.25,16.65,16.89,217463,0
+BAND.US,D,20241231,000000,17.01,17.39,16.9,17.02,280765,0
+BAND.US,D,20250102,000000,17.26,17.69,16.65,16.71,319806,0
+BAND.US,D,20250103,000000,16.84,17.4,16.84,17.02,268697,0
+BAND.US,D,20250106,000000,17.14,17.585,17.14,17.47,221689,0
+BAND.US,D,20250107,000000,17.43,17.43,16.13,16.41,255949,0
+BAND.US,D,20250108,000000,16.21,16.66,15.94,16.43,320809,0
+BAND.US,D,20250110,000000,15.91,16.0799,15.69,16,247910,0
+BAND.US,D,20250113,000000,15.72,15.77,15.46,15.54,265915,0
+BAND.US,D,20250114,000000,15.72,16.0287,15.4283,15.57,161222,0
+BAND.US,D,20250115,000000,16.15,16.2025,15.76,15.8,246325,0
+BAND.US,D,20250116,000000,15.8,16.075,15.56,15.69,177304,0
+BAND.US,D,20250117,000000,15.96,15.98,15.49,15.68,121096,0
+BAND.US,D,20250121,000000,15.89,16.4,15.76,16.02,259243,0
+BAND.US,D,20250122,000000,15.92,16.565,15.92,16.28,155983,0
+BAND.US,D,20250123,000000,16.04,16.25,15.85,16.11,138243,0
+BAND.US,D,20250124,000000,16.33,17.59,16.33,17.21,441310,0
+BAND.US,D,20250127,000000,17,17.395,16.69,16.9,247865,0
+BAND.US,D,20250128,000000,16.85,18.25,16.3801,18.19,477333,0
+BAND.US,D,20250129,000000,18.06,18.14,17.61,18,360469,0
+BAND.US,D,20250130,000000,18.25,18.25,17.47,17.97,277943,0
+BAND.US,D,20250131,000000,18.11,18.39,17.57,17.77,254060,0
+BAND.US,D,20250203,000000,17.15,17.64,16.62,17.6,268253,0
+BAND.US,D,20250204,000000,17.63,18.52,17.63,18.36,226779,0
+BAND.US,D,20250205,000000,18.38,18.54,18.09,18.1,175207,0
+BAND.US,D,20250206,000000,18.19,18.36,17.83,18,159688,0
+BAND.US,D,20250207,000000,17.98,18.15,17.4151,17.73,174552,0
+BAND.US,D,20250210,000000,17.96,18.29,17.835,18.26,153435,0
+BAND.US,D,20250211,000000,18.08,18.85,18.08,18.63,295228,0
+BAND.US,D,20250212,000000,18.23,19.315,18.1,19.28,346047,0
+BAND.US,D,20250213,000000,19.37,19.8799,19.265,19.61,390056,0
+BAND.US,D,20250214,000000,19.46,19.6799,18.55,18.71,297247,0
+BAND.US,D,20250218,000000,18.78,19,18.09,18.74,308931,0
+BAND.US,D,20250219,000000,18.53,18.68,18.18,18.27,335338,0
+BAND.US,D,20250220,000000,16.125,18.0492,15.8,17.46,1172771,0
+BAND.US,D,20250221,000000,17.41,17.57,16.56,17,748619,0
+BAND.US,D,20250224,000000,17.17,17.2,16.325,16.96,426999,0
+BAND.US,D,20250225,000000,17.02,17.02,16.185,16.75,357435,0
+BAND.US,D,20250226,000000,16.98,17.08,16.56,16.74,202717,0
+BAND.US,D,20250227,000000,16.88,16.94,16.11,16.18,216591,0
+BAND.US,D,20250228,000000,16.06,16.28,15.78,15.97,294612,0
+BAND.US,D,20250303,000000,15.97,16.078,14.96,15.1,608239,0
+BAND.US,D,20250304,000000,14.78,15.53,14.48,15.17,441941,0
+BAND.US,D,20250305,000000,15.08,15.41,14.98,15.26,496154,0
+BAND.US,D,20250306,000000,14.91,15.715,14.91,15.32,413499,0
+BAND.US,D,20250307,000000,15.11,15.46,14.85,15.13,263063,0
+BAND.US,D,20250310,000000,14.79,15.11,14.37,14.48,405839,0
+BAND.US,D,20250311,000000,14.44,14.98,14.263,14.79,292844,0
+BAND.US,D,20250312,000000,14.99,15.16,14.56,14.89,241228,0
+BAND.US,D,20250313,000000,14.73,14.8499,14.42,14.45,355751,0
+BAND.US,D,20250314,000000,14.66,14.9557,14.37,14.85,283668,0
+BAND.US,D,20250317,000000,14.81,15.16,14.75,15.03,194624,0
+BAND.US,D,20250318,000000,14.99,15.16,14.77,14.82,292068,0
+BAND.US,D,20250319,000000,14.89,15.26,14.89,15.09,151520,0
+BAND.US,D,20250320,000000,14.95,15.275,14.95,15.02,141002,0
+BAND.US,D,20250321,000000,14.79,15.17,14.6,15.1,239135,0
+BAND.US,D,20250324,000000,15.36,15.495,15.16,15.26,157019,0
+BAND.US,D,20250325,000000,15.4,15.5,15.02,15.04,217857,0
+BAND.US,D,20250326,000000,14.85,15.09,14.69,14.73,179021,0
+BAND.US,D,20250327,000000,14.66,14.76,14.1302,14.22,232459,0
+BAND.US,D,20250328,000000,14.62,14.62,13.31,13.37,340827,0
+BAND.US,D,20250331,000000,13.07,13.28,12.83,13.1,275511,0
+BAND.US,D,20250401,000000,13.01,13.595,12.75,13.54,380011,0
+BAND.US,D,20250402,000000,13.27,13.69,13.27,13.59,294398,0
+BAND.US,D,20250403,000000,12.71,13.035,12.26,12.68,395822,0
+BAND.US,D,20250404,000000,12.1,12.419,11.8,12.35,499104,0
+BAND.US,D,20250407,000000,11.68,12.87,11.47,12.17,529146,0
+BAND.US,D,20250408,000000,12.8,12.97,11.5,11.66,440636,0
+BAND.US,D,20250409,000000,11.5,13.3,11.5,13,388093,0
+BAND.US,D,20250410,000000,12.55,12.75,11.97,12.36,324495,0
+BAND.US,D,20250411,000000,12.26,12.39,11.87,12.15,225281,0
+BAND.US,D,20250414,000000,12.43,12.43,11.855,12.06,242646,0
+BAND.US,D,20250415,000000,12.05,12.43,12.05,12.37,225826,0
+BAND.US,D,20250416,000000,12.09,12.3099,11.93,12.14,270277,0
+BAND.US,D,20250417,000000,12.16,12.247,11.8,11.82,214256,0
+BAND.US,D,20250421,000000,11.65,11.79,11.33,11.45,208339,0
+BAND.US,D,20250422,000000,11.59,11.91,11.5,11.78,277311,0
+BAND.US,D,20250423,000000,12.17,12.4,12.05,12.1,312989,0
+BAND.US,D,20250424,000000,12.14,12.645,12.14,12.61,181804,0
+BAND.US,D,20250425,000000,12.45,12.72,12.45,12.69,268598,0
+BAND.US,D,20250428,000000,12.68,12.87,12.4,12.63,182949,0
+BAND.US,D,20250429,000000,12.57,12.95,12.57,12.89,187213,0
+BAND.US,D,20250430,000000,12.57,12.6644,12.28,12.42,274200,0
+BAND.US,D,20250501,000000,12.54,12.615,12.37,12.45,246176,0
+BAND.US,D,20250502,000000,12.64,12.72,12.41,12.49,286983,0
+BAND.US,D,20250505,000000,12.31,12.53,12.17,12.18,198459,0
+BAND.US,D,20250506,000000,12,12.445,11.93,12.28,291795,0
+BAND.US,D,20250507,000000,14,14,12.63,13.76,783157,0
+BAND.US,D,20250508,000000,13.78,14.115,13.66,13.86,395730,0
+BAND.US,D,20250509,000000,13.88,14.32,13.88,14.07,313419,0
+BAND.US,D,20250512,000000,15,15,14.17,14.38,326256,0
+BAND.US,D,20250513,000000,14.38,14.53,14.22,14.34,220134,0
+BAND.US,D,20250514,000000,14.37,14.73,14.2185,14.58,309752,0
+BAND.US,D,20250515,000000,14.57,14.745,14.33,14.6,185439,0
+BAND.US,D,20250516,000000,14.6,14.625,14.33,14.46,229254,0
+BAND.US,D,20250519,000000,14.14,14.36,14.045,14.19,156156,0
+BAND.US,D,20250520,000000,14.15,14.3,13.95,14.22,178349,0
+BAND.US,D,20250521,000000,14.03,14.12,13.57,13.71,208966,0
+BAND.US,D,20250522,000000,13.71,14.01,13.6,13.97,262918,0
+BAND.US,D,20250523,000000,13.71,13.975,13.71,13.8,179346,0
+BAND.US,D,20250527,000000,14.05,14.58,13.98,14.51,265282,0
+BAND.US,D,20250528,000000,14.51,14.785,14.16,14.74,284553,0
+BAND.US,D,20250529,000000,14.89,14.89,14.34,14.41,183729,0
+BAND.US,D,20250530,000000,14.26,14.5,13.85,14.02,303724,0
+BAND.US,D,20250602,000000,14.02,14.478,13.7649,14.4,285183,0
+BAND.US,D,20250603,000000,14.39,14.7163,14.09,14.5,236871,0
+BAND.US,D,20250604,000000,14.44,14.79,14.32,14.42,180664,0
+BAND.US,D,20250605,000000,14.45,14.63,14.16,14.23,221700,0
+BAND.US,D,20250606,000000,14.39,15.055,14.29,14.95,356530,0
+BAND.US,D,20250609,000000,15.05,15.49,14.95,15.08,508931,0
+BAND.US,D,20250610,000000,15.1,15.35,15.06,15.16,246727,0
+BAND.US,D,20250611,000000,15.17,15.4,14.58,14.68,233804,0
+BAND.US,D,20250612,000000,14.65,14.74,14.185,14.26,245450,0
+BAND.US,D,20250613,000000,13.99,14.135,13.6501,13.76,228485,0
+BAND.US,D,20250616,000000,13.95,14.345,13.87,14.28,231872,0
+BAND.US,D,20250617,000000,14.12,14.37,14.11,14.14,157781,0
+BAND.US,D,20250618,000000,14.13,14.315,14.09,14.19,142640,0
+BAND.US,D,20250620,000000,14.4,14.4,13.93,13.95,262402,0
+BAND.US,D,20250623,000000,13.87,14.105,13.69,14.06,142784,0
+BAND.US,D,20250624,000000,14.22,14.7,14.16,14.6,183890,0
+BAND.US,D,20250625,000000,14.66,14.7477,14.31,14.44,149209,0
+BAND.US,D,20250626,000000,14.52,15.01,14.365,14.99,187501,0
+BAND.US,D,20250627,000000,15.01,15.29,14.92,15.25,877540,0
+BAND.US,D,20250630,000000,15.33,16.06,15.33,15.9,361506,0
+BAND.US,D,20250701,000000,15.78,16.35,15.5011,15.95,265247,0
+BAND.US,D,20250702,000000,15.99,16.17,15.76,16.11,265057,0
+BAND.US,D,20250703,000000,16.22,16.37,16.011,16.05,166360,0
+BAND.US,D,20250707,000000,15.9,16.09,15.72,15.76,204726,0
+BAND.US,D,20250708,000000,15.85,16.14,15.75,16.07,354270,0
+BAND.US,D,20250709,000000,16.17,16.255,15.8233,16.01,301038,0
+BAND.US,D,20250710,000000,16.03,16.15,15.6764,16.12,229620,0
+BAND.US,D,20250711,000000,16,16,15.73,15.73,271027,0
+BAND.US,D,20250714,000000,15.57,15.78,15.14,15.32,228268,0
+BAND.US,D,20250715,000000,15.47,15.88,15.25,15.6,312945,0
+BAND.US,D,20250716,000000,15.64,15.81,15.355,15.77,232570,0
+BAND.US,D,20250717,000000,15.75,16.16,15.72,15.84,212184,0
+BAND.US,D,20250718,000000,15.99,15.99,15.5,15.54,150072,0
+BAND.US,D,20250721,000000,15.68,15.81,15.36,15.46,135996,0
+BAND.US,D,20250722,000000,15.31,15.735,15.31,15.64,216029,0
+BAND.US,D,20250723,000000,15.65,15.97,15.61,15.91,193923,0
+BAND.US,D,20250724,000000,15.81,15.9172,15.04,15.14,282948,0
+BAND.US,D,20250725,000000,15.23,15.52,14.87,14.99,218113,0
+BAND.US,D,20250728,000000,15.06,16.445,14.925,16.21,614868,0
+BAND.US,D,20250729,000000,14.7,14.8632,12.92,13.205,1338148,0
+BAND.US,D,20250730,000000,13.24,14.2765,13,13.86,639091,0
+BAND.US,D,20250731,000000,13.69,14.155,13.61,13.91,424072,0
+BAND.US,D,20250801,000000,13.7,13.76,13.1089,13.45,399567,0
+BAND.US,D,20250804,000000,13.59,13.745,13.3409,13.63,266151,0
+BAND.US,D,20250805,000000,13.67,13.74,13.36,13.43,211712,0
+BAND.US,D,20250806,000000,13.4,13.76,13.38,13.73,194831,0
+BAND.US,D,20250807,000000,13.92,13.9591,13.45,13.62,162325,0
+BAND.US,D,20250808,000000,13.61,13.61,13.31,13.37,208208,0
+BAND.US,D,20250811,000000,13.4,13.5,13.04,13.1,244043,0
+BAND.US,D,20250812,000000,13.28,13.81,13.1915,13.77,218592,0
+BAND.US,D,20250813,000000,13.8,14.56,13.73,14.44,225606,0
+BAND.US,D,20250814,000000,14.3,14.42,14,14.24,248915,0
+BAND.US,D,20250815,000000,14.35,14.4483,14.07,14.09,193745,0
+BAND.US,D,20250818,000000,14.2,14.45,14.125,14.37,116567,0
+BAND.US,D,20250819,000000,14.42,14.45,14.08,14.3,127528,0
+BAND.US,D,20250820,000000,14.22,14.42,13.87,14.05,149125,0
+BAND.US,D,20250821,000000,13.97,14.135,13.71,14.12,129883,0
+BAND.US,D,20250822,000000,14.31,14.84,14.25,14.75,235788,0
+BAND.US,D,20250825,000000,14.64,14.82,14.55,14.65,132109,0
+BAND.US,D,20250826,000000,14.62,14.74,14.22,14.25,127443,0
+BAND.US,D,20250827,000000,14.22,14.92,14.205,14.85,182751,0
+BAND.US,D,20250828,000000,14.84,15.17,14.65,15.04,174380,0
+BAND.US,D,20250829,000000,14.88,15.2,14.86,15,265334,0
+BAND.US,D,20250902,000000,14.72,15.3,14.705,15.25,245511,0
+BAND.US,D,20250903,000000,14.77,15.55,14.66,15.36,512039,0
+BAND.US,D,20250904,000000,15.26,15.66,15.12,15.65,309826,0
+BAND.US,D,20250905,000000,15.87,16.2142,15.3801,15.68,255500,0
+BAND.US,D,20250908,000000,15.79,15.855,15.55,15.7,266893,0
+BAND.US,D,20250909,000000,15.67,15.735,15.35,15.59,234545,0
+BAND.US,D,20250910,000000,15.51,15.54,14.97,15.18,250828,0
+BAND.US,D,20250911,000000,15.23,16.49,15.0975,16.4,531532,0
+BAND.US,D,20250912,000000,16.34,16.46,15.96,16.41,314602,0
+BAND.US,D,20250915,000000,16.5,17.09,16.28,16.94,442084,0
+BAND.US,D,20250916,000000,16.89,16.89,16.42,16.52,243892,0
+BAND.US,D,20250917,000000,16.55,18.6301,16.55,18.29,529472,0
+BAND.US,D,20250918,000000,18.31,18.48,17.98,18.08,309438,0
+BAND.US,D,20250919,000000,18.1,18.205,17.45,17.54,329842,0
+BAND.US,D,20250922,000000,17.48,18.15,16.8476,17.97,240018,0
+BAND.US,D,20250923,000000,17.99,18.01,17.38,17.52,160104,0
+BAND.US,D,20250924,000000,17.73,17.755,17.36,17.53,172445,0
+BAND.US,D,20250925,000000,17.31,17.57,17.17,17.42,171562,0
+BAND.US,D,20250926,000000,17.47,17.61,17.22,17.52,129502,0
+BAND.US,D,20250929,000000,17.59,17.81,17.43,17.45,152133,0
+BAND.US,D,20250930,000000,17.39,17.6473,16.495,16.67,230401,0
+BAND.US,D,20251001,000000,16.63,16.9,15.975,15.99,228041,0
+BAND.US,D,20251002,000000,16.25,16.25,15.4856,15.7,498518,0
+BAND.US,D,20251003,000000,15.74,16.14,15.74,16.09,294888,0
+BAND.US,D,20251006,000000,16.16,16.62,15.7616,16.54,282189,0
+BAND.US,D,20251007,000000,16.53,16.5944,15.6783,15.76,177552,0
+BAND.US,D,20251008,000000,15.94,16.23,15.73,16.17,169335,0
+BAND.US,D,20251009,000000,16.14,16.25,15.9,15.99,285034,0
+BAND.US,D,20251010,000000,15.98,16,14.86,15.17,238142,0
+BAND.US,D,20251013,000000,15.47,15.49,15.105,15.23,186461,0
+BAND.US,D,20251014,000000,15,15.68,14.7238,15.24,269324,0
+BAND.US,D,20251015,000000,15.38,15.53,15.155,15.44,253512,0
+BAND.US,D,20251016,000000,15.53,15.74,15.23,15.37,174457,0
+BAND.US,D,20251017,000000,15.21,15.42,15.13,15.24,133638,0
+BAND.US,D,20251020,000000,15.51,16.13,15.49,16.03,184476,0
+BAND.US,D,20251021,000000,15.94,16.365,15.92,16.13,154267,0
+BAND.US,D,20251022,000000,16.05,16.325,15.995,16.16,218591,0
+BAND.US,D,20251023,000000,16.11,16.45,16.04,16.36,126776,0
+BAND.US,D,20251024,000000,16.53,16.79,16.515,16.71,140997,0
+BAND.US,D,20251027,000000,16.98,17.15,16.75,16.96,198650,0
+BAND.US,D,20251028,000000,17.01,17.12,16.6,16.95,163601,0
+BAND.US,D,20251029,000000,16.97,17.18,16.58,16.77,270575,0
+BAND.US,D,20251030,000000,16.46,16.73,15.145,16.11,540215,0
+BAND.US,D,20251031,000000,16.25,16.27,15.755,16.15,509597,0
+BAND.US,D,20251103,000000,16.08,16.15,15.22,15.98,275376,0
+BAND.US,D,20251104,000000,15.55,15.74,14.43,14.48,340560,0
+BAND.US,D,20251105,000000,14.58,14.84,14.49,14.71,242489,0
+BAND.US,D,20251106,000000,14.76,14.79,14.23,14.26,148029,0
+BAND.US,D,20251107,000000,14.07,14.31,13.85,14.29,301348,0
+BAND.US,D,20251110,000000,14.47,14.83181,14.42,14.76,151771,0
+BAND.US,D,20251111,000000,14.74,14.91,14.61,14.66,133835,0
+BAND.US,D,20251112,000000,14.7,14.8612,14.45,14.49,118401,0
+BAND.US,D,20251113,000000,14.43,14.9,14.25,14.34,265174,0
+BAND.US,D,20251114,000000,14.12,14.41,13.9156,14.37,132805,0
+BAND.US,D,20251117,000000,14.37,14.41,14.02,14.09,158642,0
+BAND.US,D,20251118,000000,14.02,14.15,13.82,14.11,226870,0
+BAND.US,D,20251119,000000,14.13,14.196,13.765,13.85,125605,0
+BAND.US,D,20251120,000000,14.22,14.22,13.35,13.42,231327,0
+BAND.US,D,20251121,000000,13.44,14.19,13.31,14.01,202140,0
+BAND.US,D,20251124,000000,14.09,14.295,13.82,13.93,184023,0
+BAND.US,D,20251125,000000,13.96,14.46,13.96,14.38,170207,0
+BAND.US,D,20251126,000000,14.3,14.45,14.14,14.26,160273,0
+BAND.US,D,20251128,000000,14.27,14.395,14.07,14.24,65828,0
+BAND.US,D,20251201,000000,14.03,14.3305,13.75,14.06,202524,0
+BAND.US,D,20251202,000000,14.13,14.35,14,14.21,414000,0
+BAND.US,D,20251203,000000,14.16,14.8,14.01,14.73,206031,0
+BAND.US,D,20251204,000000,14.46,14.91,14.2001,14.71,340971,0
+BAND.US,D,20251205,000000,14.69,14.97,14.44,14.86,197899,0
+BAND.US,D,20251208,000000,14.89,15.1,14.645,15.08,255995,0
+BAND.US,D,20251209,000000,14.93,15.735,14.92,15.65,302506,0
+BAND.US,D,20251210,000000,15.54,15.5625,15.08,15.28,205357,0
+BAND.US,D,20251211,000000,15.21,15.435,15.0597,15.07,172702,0
+BAND.US,D,20251212,000000,15.07,15.46,15.02,15.27,340000,0
+BAND.US,D,20251215,000000,15.36,15.36,14.585,14.86,162299,0
+BAND.US,D,20251216,000000,14.86,15.155,14.77,15,165863,0
+BAND.US,D,20251217,000000,15.05,15.35,14.58,14.7,157665,0
+BAND.US,D,20251218,000000,14.89,14.91,14.65,14.67,114406,0
+BAND.US,D,20251219,000000,14.61,14.94,14.61,14.88,262652,0
+BAND.US,D,20251222,000000,14.88,15.2,14.88,15.04,153606,0
+BAND.US,D,20251223,000000,14.93,15.18,14.83,15.1,148599,0
+BAND.US,D,20251224,000000,15.12,15.25,14.96,15.06,72473,0
+BAND.US,D,20251226,000000,15.04,15.32,14.94,15.2,75230,0
+BAND.US,D,20251229,000000,15.1,15.69,15.095,15.45,212359,0
+BAND.US,D,20251230,000000,15.45,15.77,15.385,15.54,204218,0
+BAND.US,D,20251231,000000,15.59,15.7,15.43,15.45,207030,0
+BAND.US,D,20260102,000000,15.53,15.585,14.1,14.22,294144,0
+BAND.US,D,20260105,000000,14.22,14.595,14.14,14.35,260268,0
+BAND.US,D,20260106,000000,14.34,14.58,14.16,14.51,172852,0
+BAND.US,D,20260107,000000,14.45,14.675,14.34,14.65,125085,0
+BAND.US,D,20260108,000000,14.59,14.61,13.94,14.1,198157,0
+BAND.US,D,20260109,000000,14.11,14.255,13.81,14.08,156442,0
+BAND.US,D,20260112,000000,14.03,14.315,13.81,14.27,133902,0
+BAND.US,D,20260113,000000,14.28,14.41,13.6,13.92,250303,0
+BAND.US,D,20260114,000000,13.91,13.97,13.39,13.55,264301,0
+BAND.US,D,20260115,000000,13.61,13.745,13.43,13.53,196823,0
+BAND.US,D,20260116,000000,13.57,13.6978,13.33,13.41,241478,0
+BAND.US,D,20260120,000000,13.14,13.39,13.1,13.22,204475,0
+BAND.US,D,20260121,000000,13.32,13.68,13.2,13.62,248271,0
+BAND.US,D,20260122,000000,13.76,14.03,13.7,13.79,220359,0
+BAND.US,D,20260123,000000,14.02,15.14,13.8245,14.49,367202,0
+BAND.US,D,20260126,000000,14.47,14.61,14.175,14.46,233555,0
+BAND.US,D,20260127,000000,14.46,14.52,13.74,14.15,266513,0
+BAND.US,D,20260128,000000,14.2,14.47,13.95,13.98,160073,0
+BAND.US,D,20260129,000000,14.02,14.02,13.34,13.99,194169,0
+BAND.US,D,20260130,000000,13.79,13.98,13.67,13.97,267945,0
+BAND.US,D,20260202,000000,13.92,14.35,13.8,14.09,166108,0
+BAND.US,D,20260203,000000,14.13,14.55,13.195,13.36,243522,0
+BAND.US,D,20260204,000000,13.36,13.7622,13.06,13.52,210122,0
+BAND.US,D,20260205,000000,13.3,13.56,13.05,13.15,261627,0
+BAND.US,D,20260206,000000,13.23,13.535,12.9,13.43,282211,0
+BAND.US,D,20260209,000000,13.4,13.56,13.025,13.29,171546,0
+BAND.US,D,20260210,000000,13.32,13.93,13.13,13.56,269399,0
+BAND.US,D,20260211,000000,13.68,13.68,12.89,13.07,436600,0
+BAND.US,D,20260212,000000,13.1,13.2,12.57,12.82,366147,0
+BAND.US,D,20260213,000000,12.84,13.335,12.73,12.96,385586,0
+BAND.US,D,20260217,000000,12.9,13.145,12.5,12.87,702568,0
+BAND.US,D,20260218,000000,12.85,13.02,12.61,12.96,721121,0
diff --git a/daily/us/nasdaq stocks/1/bbsi.us.txt b/daily/us/nasdaq stocks/1/bbsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..335b75dcebeba68e4d22eb0f30b52362b7e33375
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbsi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBSI.US,D,20050225,000000,2.72284,2.798,2.72284,2.78088,245095.81833569,0
+BBSI.US,D,20050228,000000,2.80213,2.80213,2.76448,2.80014,188879.50524249,0
+BBSI.US,D,20050301,000000,2.77677,2.78231,2.70715,2.73704,75898.872754599,0
+BBSI.US,D,20050302,000000,2.76235,2.76448,2.71032,2.71875,32813.953082394,0
+BBSI.US,D,20050303,000000,2.70715,2.76641,2.70715,2.76448,219464.06905296,0
+BBSI.US,D,20050304,000000,2.80213,2.9765,2.76448,2.9765,475304.13214792,0
+BBSI.US,D,20050307,000000,3.05472,3.21904,2.96177,3.20919,597505.38581444,0
+BBSI.US,D,20050308,000000,3.27638,3.27638,3.15978,3.16169,249683.29532912,0
+BBSI.US,D,20050309,000000,3.1058,3.11041,3.07449,3.08053,278997.48089526,0
+BBSI.US,D,20050310,000000,3.07836,3.07836,2.84978,2.98053,897024.04207488,0
+BBSI.US,D,20050311,000000,2.9743,2.99934,2.94132,2.95576,266302.0015777,0
+BBSI.US,D,20050314,000000,2.93383,2.98757,2.90899,2.96825,1459623.0871104,0
+BBSI.US,D,20050315,000000,2.96177,2.96825,2.94132,2.96825,183822.90164249,0
+BBSI.US,D,20050316,000000,2.98757,2.98757,2.93047,2.9743,314024.21699801,0
+BBSI.US,D,20050317,000000,2.96177,2.99527,2.95576,2.9765,242617.33529037,0
+BBSI.US,D,20050318,000000,2.96177,2.96825,2.95576,2.96177,224084.75854951,0
+BBSI.US,D,20050321,000000,2.96177,2.96825,2.86901,2.92296,185566.55805628,0
+BBSI.US,D,20050322,000000,2.9765,2.9765,2.88058,2.90687,202857.81749305,0
+BBSI.US,D,20050323,000000,2.89698,2.89698,2.78088,2.88058,281791.48272022,0
+BBSI.US,D,20050324,000000,2.79004,2.84978,2.77007,2.82282,172103.03960408,0
+BBSI.US,D,20050328,000000,2.81726,2.82062,2.69945,2.82062,93684.168175267,0
+BBSI.US,D,20050329,000000,2.71267,2.89505,2.71267,2.81384,206751.98348384,0
+BBSI.US,D,20050330,000000,2.81726,2.92132,2.81726,2.90899,227119.55102208,0
+BBSI.US,D,20050331,000000,2.9396,2.9743,2.80014,2.88852,78767.602711574,0
+BBSI.US,D,20050401,000000,2.75053,2.8293,2.66528,2.77849,115409.29677853,0
+BBSI.US,D,20050404,000000,2.98053,2.98053,2.75053,2.844,119697.86124387,0
+BBSI.US,D,20050405,000000,2.75053,2.89698,2.71875,2.89698,95560.67460154,0
+BBSI.US,D,20050406,000000,2.89291,2.89291,2.74474,2.79004,131579.634235,0
+BBSI.US,D,20050407,000000,2.74672,2.89698,2.74672,2.86522,86053.595583485,0
+BBSI.US,D,20050408,000000,2.86522,2.88852,2.86349,2.88852,8348.792971748,0
+BBSI.US,D,20050411,000000,2.81031,2.91308,2.79004,2.89698,112391.11055751,0
+BBSI.US,D,20050412,000000,2.91723,2.9497,2.84759,2.92518,228203.10893637,0
+BBSI.US,D,20050413,000000,3.00324,3.03937,2.93237,2.93383,129678.21843138,0
+BBSI.US,D,20050414,000000,2.88852,2.89914,2.8293,2.8293,101447.59077953,0
+BBSI.US,D,20050415,000000,2.8293,2.92874,2.42318,2.6402,507590.83674328,0
+BBSI.US,D,20050418,000000,2.58044,2.798,2.58044,2.78425,702045.89094703,0
+BBSI.US,D,20050419,000000,2.81031,3.0191,2.81031,2.92874,197303.02634625,0
+BBSI.US,D,20050420,000000,2.95768,3.02655,2.83364,2.844,85920.745571004,0
+BBSI.US,D,20050421,000000,3.02054,3.02655,2.93551,3.01305,45181.458931641,0
+BBSI.US,D,20050422,000000,3.09016,3.09016,3.03498,3.06656,93854.382253756,0
+BBSI.US,D,20050425,000000,3.08657,3.08657,2.9765,3.04753,123044.0209332,0
+BBSI.US,D,20050426,000000,3.06656,3.06656,2.9765,2.99934,61098.551051818,0
+BBSI.US,D,20050427,000000,2.9765,3.00513,2.9497,2.96825,136063.32215617,0
+BBSI.US,D,20050428,000000,2.98757,2.98757,2.80588,2.84978,249525.5359393,0
+BBSI.US,D,20050429,000000,2.93551,2.93551,2.89505,2.90468,38015.861383538,0
+BBSI.US,D,20050502,000000,2.92296,2.92296,2.78593,2.85749,87407.005085621,0
+BBSI.US,D,20050503,000000,2.74087,2.84978,2.74087,2.81937,150610.39852266,0
+BBSI.US,D,20050504,000000,2.75053,2.79196,2.65225,2.79004,127054.43068492,0
+BBSI.US,D,20050505,000000,2.6756,2.81031,2.6756,2.74672,99131.018686918,0
+BBSI.US,D,20050506,000000,2.67994,2.82708,2.67994,2.77849,40614.739752665,0
+BBSI.US,D,20050509,000000,2.81219,2.81219,2.59252,2.61853,108463.73206359,0
+BBSI.US,D,20050510,000000,2.60047,2.62214,2.50434,2.58479,227132.00571075,0
+BBSI.US,D,20050511,000000,2.50848,2.86349,2.50848,2.86349,97304.331015328,0
+BBSI.US,D,20050512,000000,2.93745,2.93745,2.68792,2.85749,58250.578909296,0
+BBSI.US,D,20050513,000000,2.84978,2.92518,2.84978,2.89914,33793.721924429,0
+BBSI.US,D,20050516,000000,2.96177,2.96177,2.88637,2.89291,267991.68767393,0
+BBSI.US,D,20050517,000000,2.89698,2.91723,2.84563,2.8727,53181.520620631,0
+BBSI.US,D,20050518,000000,2.86108,2.86108,2.56767,2.78231,110946.3666718,0
+BBSI.US,D,20050519,000000,2.76448,2.80835,2.7544,2.80835,27707.53072772,0
+BBSI.US,D,20050520,000000,2.72501,2.91504,2.72501,2.83602,70713.570705012,0
+BBSI.US,D,20050523,000000,2.91099,2.91504,2.76641,2.91308,59271.863380228,0
+BBSI.US,D,20050524,000000,2.76448,2.91504,2.76448,2.91099,22381.075539877,0
+BBSI.US,D,20050525,000000,2.78593,2.90899,2.78593,2.89291,134406.84856307,0
+BBSI.US,D,20050526,000000,2.86522,2.91504,2.86522,2.91504,132169.15616537,0
+BBSI.US,D,20050527,000000,2.91915,2.91915,2.89914,2.91308,31477.149831821,0
+BBSI.US,D,20050531,000000,2.88253,2.88253,2.77849,2.86712,107014.83661499,0
+BBSI.US,D,20050601,000000,2.86712,2.91504,2.85936,2.91504,38381.198917856,0
+BBSI.US,D,20050602,000000,2.91504,2.96177,2.91504,2.96177,78489.447997942,0
+BBSI.US,D,20050603,000000,2.95189,2.95189,2.9028,2.91308,53513.645651831,0
+BBSI.US,D,20050606,000000,3.0191,3.0191,2.9028,3.0172,64880.62484459,0
+BBSI.US,D,20050607,000000,2.96177,3.14004,2.96177,3.13545,79979.859075447,0
+BBSI.US,D,20050608,000000,3.11041,3.16387,3.0938,3.15978,210338.93382078,0
+BBSI.US,D,20050609,000000,3.20919,3.20919,3.04102,3.1058,35275.829876152,0
+BBSI.US,D,20050610,000000,3.0644,3.10003,3.05865,3.07619,6077.8880709289,0
+BBSI.US,D,20050613,000000,3.24822,3.24822,3.12583,3.15978,92480.214937171,0
+BBSI.US,D,20050614,000000,3.15978,3.15978,3.0622,3.1376,62368.929296157,0
+BBSI.US,D,20050615,000000,3.14004,3.14004,3.09016,3.0938,37368.217572701,0
+BBSI.US,D,20050616,000000,3.0938,3.09762,3.06028,3.08267,36708.119073194,0
+BBSI.US,D,20050617,000000,3.05309,3.07235,3.02655,3.03937,25826.872738559,0
+BBSI.US,D,20050620,000000,2.9765,3.07042,2.94367,3.05164,74425.067928653,0
+BBSI.US,D,20050621,000000,3.05164,3.10413,3.00513,3.03279,49744.026547725,0
+BBSI.US,D,20050622,000000,3.10003,3.15978,3.03498,3.09016,133871.29695026,0
+BBSI.US,D,20050623,000000,3.11041,3.11041,2.95189,3.00128,177350.61509701,0
+BBSI.US,D,20050624,000000,3.01305,3.09762,2.87846,3.01305,65856.242123737,0
+BBSI.US,D,20050627,000000,3.17691,3.17691,2.90059,2.90059,80590.138820275,0
+BBSI.US,D,20050628,000000,2.95189,2.97045,2.89291,2.96392,36990.425349713,0
+BBSI.US,D,20050629,000000,2.96177,2.98418,2.96177,2.96177,48519.315495185,0
+BBSI.US,D,20050630,000000,2.96177,2.97045,2.96177,2.97045,39248.875561862,0
+BBSI.US,D,20050701,000000,3.05668,3.05668,2.94367,2.98225,51143.103241651,0
+BBSI.US,D,20050705,000000,2.89291,3.05668,2.89291,3.02054,144528.35888884,0
+BBSI.US,D,20050706,000000,3.11041,3.11041,3.02466,3.02875,80299.529417976,0
+BBSI.US,D,20050707,000000,2.96392,3.0644,2.96392,3.04102,101190.19388035,0
+BBSI.US,D,20050708,000000,3.10195,3.14004,3.06028,3.08657,67579.140723076,0
+BBSI.US,D,20050711,000000,3.15978,3.30794,3.10195,3.24822,579778.21227421,0
+BBSI.US,D,20050712,000000,3.40761,3.55455,3.35465,3.48546,366014.23906922,0
+BBSI.US,D,20050713,000000,3.58585,3.58972,3.47508,3.55242,271300.48329724,0
+BBSI.US,D,20050714,000000,3.55455,3.55455,3.40017,3.42787,98994.017111548,0
+BBSI.US,D,20050715,000000,3.55242,3.55242,3.40622,3.45991,109709.20093059,0
+BBSI.US,D,20050718,000000,3.55242,3.69111,3.48905,3.55647,540068.51323157,0
+BBSI.US,D,20050719,000000,3.66081,3.66081,3.59191,3.61408,270503.38322237,0
+BBSI.US,D,20050720,000000,3.65309,3.65452,3.61408,3.65452,112793.81215784,0
+BBSI.US,D,20050721,000000,3.65309,3.65309,3.56396,3.576,179646.42937517,0
+BBSI.US,D,20050722,000000,3.58395,3.58395,3.3766,3.46712,280193.13100757,0
+BBSI.US,D,20050725,000000,3.46568,3.46568,3.30958,3.30958,279968.94661152,0
+BBSI.US,D,20050726,000000,3.30958,3.38257,3.27858,3.27858,171480.30517058,0
+BBSI.US,D,20050727,000000,3.66295,3.69665,3.28022,3.38498,809783.09950482,0
+BBSI.US,D,20050728,000000,3.45607,3.60371,3.43747,3.55455,2010448.2997899,0
+BBSI.US,D,20050729,000000,3.55455,3.57166,3.47508,3.49099,130865.56541792,0
+BBSI.US,D,20050801,000000,3.50473,3.66295,3.48546,3.57385,465033.1655581,0
+BBSI.US,D,20050802,000000,3.6509,3.67913,3.61408,3.67913,173194.90064414,0
+BBSI.US,D,20050803,000000,3.70218,3.7521,3.56396,3.67494,268759.72680857,0
+BBSI.US,D,20050804,000000,3.92815,4.02644,3.65309,3.70218,830586.58114655,0
+BBSI.US,D,20050805,000000,3.69665,3.74082,3.56396,3.58972,276070.62905783,0
+BBSI.US,D,20050808,000000,3.57166,3.58972,3.3274,3.43747,605642.44907879,0
+BBSI.US,D,20050809,000000,3.50473,3.65309,3.37461,3.62424,559912.98384565,0
+BBSI.US,D,20050810,000000,3.68705,3.69336,3.60371,3.61408,454625.19739294,0
+BBSI.US,D,20050811,000000,3.60538,3.64898,3.5996,3.60371,173406.63035153,0
+BBSI.US,D,20050812,000000,3.65309,3.65309,3.60371,3.64248,217566.80481224,0
+BBSI.US,D,20050815,000000,3.63839,3.73234,3.62424,3.72197,379423.78720385,0
+BBSI.US,D,20050816,000000,3.7521,3.83085,3.65886,3.73234,954577.15841866,0
+BBSI.US,D,20050817,000000,3.7716,3.7716,3.63474,3.67331,241890.81178463,0
+BBSI.US,D,20050818,000000,3.68269,3.69336,3.61983,3.66081,421832.00212499,0
+BBSI.US,D,20050819,000000,3.67913,3.71791,3.63334,3.66946,206606.6787827,0
+BBSI.US,D,20050822,000000,3.66946,3.74804,3.54829,3.69336,294823.23863186,0
+BBSI.US,D,20050823,000000,3.74581,3.89973,3.65309,3.87635,673209.13511321,0
+BBSI.US,D,20050824,000000,3.88001,3.96907,3.85639,3.88629,713387.96076243,0
+BBSI.US,D,20050825,000000,3.90552,3.94865,3.87635,3.93371,207038.44132326,0
+BBSI.US,D,20050826,000000,3.94865,3.94865,3.77567,3.85639,249890.87347362,0
+BBSI.US,D,20050829,000000,3.92164,3.92164,3.68705,3.75424,273388.7194309,0
+BBSI.US,D,20050830,000000,3.74409,3.87635,3.73234,3.84434,182569.12964971,0
+BBSI.US,D,20050831,000000,3.92406,4.09774,3.85037,4.07122,389375.08345113,0
+BBSI.US,D,20050901,000000,4.13458,4.26513,4.09365,4.25931,315879.96560984,0
+BBSI.US,D,20050902,000000,4.30487,4.31282,4.01245,4.06785,307481.35388341,0
+BBSI.US,D,20050906,000000,4.18786,4.18786,4.02403,4.0876,150722.49072069,0
+BBSI.US,D,20050907,000000,4.12834,4.64044,3.959,4.53778,548280.30462798,0
+BBSI.US,D,20050908,000000,4.48672,4.54165,4.23552,4.44148,288193.19269657,0
+BBSI.US,D,20050909,000000,4.39157,4.47829,4.35602,4.41496,110182.47910004,0
+BBSI.US,D,20050912,000000,4.46243,4.54165,4.37665,4.44698,210467.63227038,0
+BBSI.US,D,20050913,000000,4.47618,4.47618,4.39039,4.39904,181493.87486121,0
+BBSI.US,D,20050914,000000,4.3805,4.39157,4.24562,4.33261,214444.82951897,0
+BBSI.US,D,20050915,000000,4.25722,4.25722,3.96454,4.15119,274547.0054772,0
+BBSI.US,D,20050916,000000,4.15894,4.44314,4.10544,4.30705,136553.20657719,0
+BBSI.US,D,20050919,000000,4.30705,4.37453,4.25722,4.30705,167370.2579095,0
+BBSI.US,D,20050920,000000,4.37453,4.37453,4.26899,4.32414,150141.27191609,0
+BBSI.US,D,20050921,000000,4.36821,4.44314,3.97512,4.1467,173431.53972888,0
+BBSI.US,D,20050922,000000,4.11557,4.11557,3.95294,3.98889,265085.59365094,0
+BBSI.US,D,20050923,000000,3.95294,4.18182,3.85446,4.0811,512369.28562968,0
+BBSI.US,D,20050926,000000,4.10951,4.36149,4.10951,4.36149,194359.56825726,0
+BBSI.US,D,20050927,000000,4.38366,4.49276,4.32414,4.36821,222652.46935247,0
+BBSI.US,D,20050928,000000,4.44148,4.44148,4.15291,4.28705,143278.73845895,0
+BBSI.US,D,20050929,000000,4.34198,4.43691,4.25093,4.43522,113831.70288033,0
+BBSI.US,D,20050930,000000,4.49276,4.51182,4.44314,4.51182,244693.11673536,0
+BBSI.US,D,20051003,000000,4.51182,4.54386,4.42317,4.52194,256844.74131433,0
+BBSI.US,D,20051004,000000,4.52194,4.82588,4.51541,4.77075,487692.39581163,0
+BBSI.US,D,20051005,000000,4.73943,4.75893,4.52387,4.56165,408281.3008521,0
+BBSI.US,D,20051006,000000,4.56338,4.56338,4.29454,4.42993,231175.62796559,0
+BBSI.US,D,20051007,000000,4.44148,4.51541,4.29454,4.4547,123886.78819987,0
+BBSI.US,D,20051010,000000,4.49657,4.54165,4.22206,4.36149,120835.38947573,0
+BBSI.US,D,20051011,000000,4.28274,4.43325,4.26326,4.4087,109053.25399397,0
+BBSI.US,D,20051012,000000,4.43325,4.43325,4.1467,4.19818,226592.30253505,0
+BBSI.US,D,20051013,000000,4.23936,4.54938,4.18786,4.52387,247977.00298133,0
+BBSI.US,D,20051014,000000,4.53586,4.72782,4.50987,4.64865,316755.94537962,0
+BBSI.US,D,20051017,000000,4.71727,4.83555,4.66237,4.71942,158942.58524285,0
+BBSI.US,D,20051018,000000,4.71942,4.77676,4.49276,4.73336,146633.20127406,0
+BBSI.US,D,20051019,000000,4.67754,4.77676,4.48243,4.73152,130475.31850626,0
+BBSI.US,D,20051020,000000,4.66237,4.8059,4.61274,4.74613,77891.622941789,0
+BBSI.US,D,20051021,000000,4.67559,4.90657,4.50575,4.82399,161890.19489473,0
+BBSI.US,D,20051024,000000,4.93839,5.18723,4.83744,4.98606,438919.83498011,0
+BBSI.US,D,20051025,000000,5.03594,5.03594,4.82036,4.9047,241301.28985425,0
+BBSI.US,D,20051026,000000,4.95353,5.03594,4.76062,5.01133,268647.63461055,0
+BBSI.US,D,20051027,000000,5.13205,5.15009,4.99619,5.08217,624407.51334152,0
+BBSI.US,D,20051028,000000,5.0687,5.13445,4.99013,5.06483,279250.72623155,0
+BBSI.US,D,20051031,000000,5.13445,5.37924,5.10459,5.2727,701082.72835654,0
+BBSI.US,D,20051101,000000,5.27702,5.28188,5.21466,5.26478,295524.85276027,0
+BBSI.US,D,20051102,000000,5.28017,5.61186,5.26478,5.52301,557654.53363352,0
+BBSI.US,D,20051103,000000,5.62171,5.72605,5.48011,5.48011,498527.97495449,0
+BBSI.US,D,20051104,000000,5.47168,5.59383,5.41291,5.43649,258193.99925357,0
+BBSI.US,D,20051107,000000,5.42618,5.43649,4.83912,5.35053,664578.03586494,0
+BBSI.US,D,20051108,000000,5.36928,5.39848,5.11764,5.39848,155691.91149999,0
+BBSI.US,D,20051109,000000,5.39053,5.44541,5.19516,5.43074,182888.79999224,0
+BBSI.US,D,20051110,000000,5.33173,5.48398,5.33173,5.4736,423899.48044419,0
+BBSI.US,D,20051111,000000,5.48801,5.62343,5.45389,5.57449,251235.97984997,0
+BBSI.US,D,20051114,000000,5.56873,5.56873,5.38498,5.40496,183287.35002968,0
+BBSI.US,D,20051115,000000,5.39053,5.39053,4.95792,5.12193,286042.68311955,0
+BBSI.US,D,20051116,000000,5.11973,5.22238,4.8907,5.15924,184130.11729635,0
+BBSI.US,D,20051117,000000,5.18309,5.25896,5.14433,5.20407,148875.04523465,0
+BBSI.US,D,20051118,000000,5.20407,5.21034,5.06483,5.08217,165286.17333873,0
+BBSI.US,D,20051121,000000,5.03999,5.09519,4.41955,4.80999,1149654.9470559,0
+BBSI.US,D,20051122,000000,4.75074,5.13445,4.69794,5.07493,372847.71158613,0
+BBSI.US,D,20051123,000000,5.14288,5.16361,5.08631,5.0906,261095.94171367,0
+BBSI.US,D,20051125,000000,5.12988,5.12988,4.94271,5.03764,52928.275284344,0
+BBSI.US,D,20051128,000000,5.04196,5.04196,4.89283,4.94271,144088.2932225,0
+BBSI.US,D,20051129,000000,4.89699,4.93695,4.64182,4.80014,439592.38816834,0
+BBSI.US,D,20051130,000000,4.72782,4.99813,4.5973,4.97618,325241.73992674,0
+BBSI.US,D,20051201,000000,5.05902,5.14288,5.05902,5.12193,220971.08638203,0
+BBSI.US,D,20051202,000000,5.03594,5.14288,4.93695,4.93695,166050.06091049,0
+BBSI.US,D,20051205,000000,4.877,5.08217,4.73943,5.04196,259838.01815801,0
+BBSI.US,D,20051206,000000,5.03594,5.14433,5.00629,5.11566,733402.64545499,0
+BBSI.US,D,20051207,000000,5.10844,5.13445,5.07302,5.08022,256616.40535538,0
+BBSI.US,D,20051208,000000,5.14433,5.14433,4.94777,5.03113,257367.83823847,0
+BBSI.US,D,20051209,000000,5.13205,5.13205,4.91096,4.93308,121856.67394666,0
+BBSI.US,D,20051212,000000,4.93695,4.95141,4.72134,4.89283,373345.89913292,0
+BBSI.US,D,20051213,000000,4.7748,4.93695,4.70376,4.76855,191997.32897286,0
+BBSI.US,D,20051214,000000,4.70712,4.78088,4.57103,4.66956,370124.2863303,0
+BBSI.US,D,20051215,000000,4.60286,4.86759,4.54938,4.82203,819281.87539711,0
+BBSI.US,D,20051216,000000,4.88275,5.06483,4.88275,5.06483,324980.19146467,0
+BBSI.US,D,20051219,000000,5.00245,5.03113,4.69632,4.9047,635911.49410964,0
+BBSI.US,D,20051220,000000,4.7907,5.03353,4.61661,4.75893,266945.49382565,0
+BBSI.US,D,20051221,000000,4.86032,5.11973,4.85653,5.11035,191191.92577221,0
+BBSI.US,D,20051222,000000,5.12988,5.13445,5.07086,5.12193,185471.07210981,0
+BBSI.US,D,20051223,000000,5.13445,5.13445,5.02922,5.03594,59334.136823582,0
+BBSI.US,D,20051227,000000,5.07302,5.11374,4.99619,5.03594,172991.47406254,0
+BBSI.US,D,20051228,000000,5.0557,5.0557,4.88056,5.00629,220248.71443917,0
+BBSI.US,D,20051229,000000,4.94057,4.96681,4.6582,4.80397,216466.6406464,0
+BBSI.US,D,20051230,000000,4.83912,4.93545,4.74469,4.93545,144416.26669081,0
+BBSI.US,D,20060103,000000,5.00968,5.03764,4.65414,4.80225,304832.6567596,0
+BBSI.US,D,20060104,000000,4.862,4.93695,4.68402,4.89502,152283.47836732,0
+BBSI.US,D,20060105,000000,4.92727,5.0906,4.82971,5.01133,205950.73184608,0
+BBSI.US,D,20060106,000000,5.03594,5.03594,4.91934,4.92727,73989.153825203,0
+BBSI.US,D,20060109,000000,4.87888,5.03594,4.76474,5.02465,203887.40508976,0
+BBSI.US,D,20060110,000000,5.03594,5.04365,4.96681,5.02465,258293.63676294,0
+BBSI.US,D,20060111,000000,5.03594,5.31828,4.95141,5.26645,334707.30331589,0
+BBSI.US,D,20060112,000000,5.34759,5.44948,5.27031,5.44182,290493.15853761,0
+BBSI.US,D,20060113,000000,5.44035,5.44035,5.38687,5.40279,191690.113319,0
+BBSI.US,D,20060117,000000,5.41484,5.43074,5.13445,5.34594,173095.26313479,0
+BBSI.US,D,20060118,000000,5.21202,5.29368,5.13445,5.26091,94298.599482984,0
+BBSI.US,D,20060119,000000,5.2281,5.32953,5.18114,5.30982,152349.90337356,0
+BBSI.US,D,20060120,000000,5.34594,5.40929,5.15782,5.23008,115604.42023436,0
+BBSI.US,D,20060123,000000,5.27897,5.33366,5.24455,5.33173,331730.63272377,0
+BBSI.US,D,20060124,000000,5.38131,5.38131,5.26239,5.27466,154795.17391576,0
+BBSI.US,D,20060125,000000,5.31364,5.31364,5.1997,5.27702,477903.01051704,0
+BBSI.US,D,20060126,000000,5.2727,5.2727,5.16528,5.17343,297131.50759869,0
+BBSI.US,D,20060127,000000,5.1997,5.1997,4.83744,4.98606,363332.3294423,0
+BBSI.US,D,20060130,000000,4.93545,5.21466,4.91697,5.21202,121429.062969,0
+BBSI.US,D,20060131,000000,5.23227,5.2727,5.22604,5.2727,62464.415242621,0
+BBSI.US,D,20060201,000000,5.2727,5.38687,4.99013,5.1118,443357.85570955,0
+BBSI.US,D,20060202,000000,5.12582,5.17762,4.93695,4.99187,98362.979552272,0
+BBSI.US,D,20060203,000000,4.98778,5.05737,4.95353,4.95985,85709.015863619,0
+BBSI.US,D,20060206,000000,4.95141,5.04365,4.7748,4.81191,218314.08613244,0
+BBSI.US,D,20060207,000000,4.86564,4.90657,4.75242,4.87356,87108.092557536,0
+BBSI.US,D,20060208,000000,5.01452,5.01452,4.77891,4.83744,374524.94299368,0
+BBSI.US,D,20060209,000000,4.77891,5.32235,4.77891,5.11566,267713.5329603,0
+BBSI.US,D,20060210,000000,4.44148,4.65661,4.15651,4.65661,2790165.7808455,0
+BBSI.US,D,20060213,000000,4.66043,4.98606,4.44532,4.66043,598439.48746468,0
+BBSI.US,D,20060214,000000,4.66043,4.74114,4.47829,4.57685,324386.5179714,0
+BBSI.US,D,20060215,000000,4.60069,4.90101,4.5831,4.70712,233114.40783521,0
+BBSI.US,D,20060216,000000,4.7298,4.83744,4.71104,4.75893,162612.56683759,0
+BBSI.US,D,20060217,000000,4.78854,4.81842,4.77075,4.80225,93223.34469448,0
+BBSI.US,D,20060221,000000,4.83744,4.93695,4.82808,4.86955,132845.86091644,0
+BBSI.US,D,20060222,000000,4.9047,4.9047,4.77292,4.82203,203235.60971603,0
+BBSI.US,D,20060223,000000,4.84112,4.89699,4.78854,4.83744,273347.203802,0
+BBSI.US,D,20060224,000000,4.84112,4.877,4.8059,4.82588,99724.692180186,0
+BBSI.US,D,20060227,000000,4.82036,4.83744,4.74469,4.77676,85625.984605817,0
+BBSI.US,D,20060228,000000,4.77676,4.8059,4.68594,4.75242,131048.23418508,0
+BBSI.US,D,20060301,000000,4.51997,4.60888,4.39354,4.53227,1124990.5119265,0
+BBSI.US,D,20060302,000000,4.51755,4.83744,4.51755,4.81191,1893079.4653273,0
+BBSI.US,D,20060303,000000,4.77676,4.87888,4.68764,4.85865,314900.1967678,0
+BBSI.US,D,20060306,000000,4.87554,4.93695,4.72353,4.77891,499387.34847272,0
+BBSI.US,D,20060307,000000,4.75704,4.98197,4.70163,4.97424,429790.54818506,0
+BBSI.US,D,20060308,000000,4.94924,5.03999,4.90344,4.97257,382599.73281469,0
+BBSI.US,D,20060309,000000,4.97257,5.01665,4.83555,4.88684,287657.64108375,0
+BBSI.US,D,20060310,000000,4.82399,4.98005,4.82399,4.95353,195306.12459617,0
+BBSI.US,D,20060313,000000,4.94588,4.97618,4.91697,4.91697,72436.469304356,0
+BBSI.US,D,20060314,000000,4.90876,4.93839,4.90876,4.93141,122865.50372893,0
+BBSI.US,D,20060315,000000,4.91697,5.05737,4.91697,4.97065,180725.83572657,0
+BBSI.US,D,20060316,000000,4.99404,5.00439,4.91697,4.93308,87041.667551298,0
+BBSI.US,D,20060317,000000,4.97812,5.02699,4.85212,4.91525,270964.20670315,0
+BBSI.US,D,20060320,000000,4.90657,5.03113,4.88684,4.91697,213693.39663589,0
+BBSI.US,D,20060321,000000,4.93141,5.03113,4.93141,4.98005,47186.663807502,0
+BBSI.US,D,20060322,000000,4.95985,5.07086,4.95985,5.05737,256728.49755341,0
+BBSI.US,D,20060323,000000,5.07086,5.0906,4.99813,5.06483,129939.76689345,0
+BBSI.US,D,20060324,000000,4.99619,5.13205,4.99404,5.10701,59089.194613073,0
+BBSI.US,D,20060327,000000,5.12193,5.12193,5.02922,5.09715,286549.17379213,0
+BBSI.US,D,20060328,000000,5.11035,5.16361,5.09519,5.13445,262250.07619709,0
+BBSI.US,D,20060329,000000,5.15395,5.17762,5.1118,5.17762,169392.06903692,0
+BBSI.US,D,20060330,000000,5.18309,5.23227,5.16528,5.2281,178160.16986056,0
+BBSI.US,D,20060331,000000,5.23008,5.33366,5.23008,5.33173,211028.09326053,0
+BBSI.US,D,20060403,000000,5.35897,5.42037,5.31169,5.37924,385854.55812043,0
+BBSI.US,D,20060404,000000,5.39433,5.39433,5.09519,5.11374,403967.82700941,0
+BBSI.US,D,20060405,000000,5.10312,5.10312,5.02465,5.07815,264807.43893731,0
+BBSI.US,D,20060406,000000,5.07643,5.1997,5.07643,5.18309,216134.5156152,0
+BBSI.US,D,20060407,000000,5.17343,5.26091,5.0222,5.11764,119980.16752039,0
+BBSI.US,D,20060410,000000,5.15395,5.15395,5.0222,5.11374,77464.01196412,0
+BBSI.US,D,20060411,000000,5.11973,5.14602,5.03594,5.07815,40797.408519824,0
+BBSI.US,D,20060412,000000,5.02699,5.20791,5.02699,5.12743,86427.236243582,0
+BBSI.US,D,20060413,000000,5.11035,5.1997,4.97065,5.067,176478.78689012,0
+BBSI.US,D,20060417,000000,5.08217,5.13661,4.97618,5.07493,325083.98053691,0
+BBSI.US,D,20060418,000000,5.17109,5.17109,4.98366,5.03999,322713.43812674,0
+BBSI.US,D,20060419,000000,5.05902,5.28354,5.05902,5.28354,297741.78734351,0
+BBSI.US,D,20060420,000000,5.27031,5.33173,5.03594,5.2992,173618.36005892,0
+BBSI.US,D,20060421,000000,5.32235,5.35053,5.24622,5.32953,113777.73256277,0
+BBSI.US,D,20060424,000000,5.35462,5.35462,5.15204,5.29222,220576.68790748,0
+BBSI.US,D,20060425,000000,5.13904,5.31586,5.13661,5.17538,115508.93428789,0
+BBSI.US,D,20060426,000000,4.87356,5.22409,4.75704,4.90344,319591.46283347,0
+BBSI.US,D,20060427,000000,4.82036,5.02465,4.71727,5.02465,408115.2383365,0
+BBSI.US,D,20060428,000000,5.08022,5.21879,5.07815,5.21711,138433.86456635,0
+BBSI.US,D,20060501,000000,5.21879,5.24862,5.15395,5.19298,958404.8994032,0
+BBSI.US,D,20060502,000000,5.18114,5.33965,5.18114,5.18937,189020.65838075,0
+BBSI.US,D,20060503,000000,5.17109,5.27897,5.16144,5.22065,104656.74889348,0
+BBSI.US,D,20060504,000000,5.1997,5.23629,5.04365,5.09277,142759.79309771,0
+BBSI.US,D,20060505,000000,5.12412,5.18937,4.99187,5.07086,114500.10450562,0
+BBSI.US,D,20060508,000000,5.07086,5.07086,4.97424,5.03113,165535.26711213,0
+BBSI.US,D,20060509,000000,5.02465,5.27031,5.02465,5.23397,314082.33887847,0
+BBSI.US,D,20060510,000000,5.24622,5.37924,5.22604,5.35704,293233.190045,0
+BBSI.US,D,20060511,000000,5.40279,5.40279,5.25704,5.26239,58366.822670217,0
+BBSI.US,D,20060512,000000,5.26859,5.32953,5.13661,5.20214,55228.241125392,0
+BBSI.US,D,20060515,000000,5.16528,5.16528,4.83405,4.8907,73129.780306982,0
+BBSI.US,D,20060516,000000,4.90657,5.0687,4.85865,4.97618,52467.451803553,0
+BBSI.US,D,20060517,000000,4.97257,5.04196,4.84975,4.97618,197622.69668878,0
+BBSI.US,D,20060518,000000,4.96899,5.03594,4.93545,4.98005,198527.7373988,0
+BBSI.US,D,20060519,000000,4.98005,5.03594,4.93545,4.93695,58271.336723745,0
+BBSI.US,D,20060522,000000,4.9047,4.92103,4.84346,4.88684,74939.861727008,0
+BBSI.US,D,20060523,000000,5.01452,5.01452,4.80397,4.81191,154911.41767668,0
+BBSI.US,D,20060524,000000,4.7907,4.7907,4.66043,4.70376,99288.778076736,0
+BBSI.US,D,20060525,000000,4.64044,4.79674,4.64044,4.73943,41901.724248558,0
+BBSI.US,D,20060526,000000,4.75893,4.76062,4.69632,4.69632,25316.230503092,0
+BBSI.US,D,20060530,000000,4.70016,4.90657,4.70016,4.90657,58358.519544436,0
+BBSI.US,D,20060531,000000,4.877,4.93545,4.80397,4.91697,69941.380007478,0
+BBSI.US,D,20060601,000000,4.81191,4.88684,4.81191,4.81842,254959.93176228,0
+BBSI.US,D,20060602,000000,4.8907,4.8907,4.73529,4.8165,413308.84351187,0
+BBSI.US,D,20060605,000000,4.88854,4.91697,4.83744,4.88056,407671.02110727,0
+BBSI.US,D,20060606,000000,4.91096,4.91525,4.76855,4.78494,86074.353397934,0
+BBSI.US,D,20060607,000000,4.84538,4.85865,4.73943,4.74469,115982.21245734,0
+BBSI.US,D,20060608,000000,4.73943,4.76855,4.57896,4.61661,109406.13683962,0
+BBSI.US,D,20060609,000000,4.61661,4.62838,4.16326,4.28897,347855.30298845,0
+BBSI.US,D,20060612,000000,4.25093,4.41736,4.18182,4.18182,99234.807759168,0
+BBSI.US,D,20060613,000000,4.14879,4.18012,3.57166,3.61408,622286.06470474,0
+BBSI.US,D,20060614,000000,3.61408,4.20182,3.61408,4.19576,680549.09830271,0
+BBSI.US,D,20060615,000000,4.21819,4.41496,4.12689,4.37665,267485.19700135,0
+BBSI.US,D,20060616,000000,4.37453,4.38366,4.30277,4.31477,64340.921668894,0
+BBSI.US,D,20060619,000000,4.34412,4.44314,4.23552,4.40628,104411.80668297,0
+BBSI.US,D,20060620,000000,4.45277,4.45664,4.3222,4.39354,110913.15416868,0
+BBSI.US,D,20060621,000000,4.44532,4.47372,4.23936,4.39039,211642.52456824,0
+BBSI.US,D,20060622,000000,4.41088,4.41088,4.28513,4.32824,106437.76937328,0
+BBSI.US,D,20060623,000000,4.30487,4.4547,4.30487,4.34003,37364.066009811,0
+BBSI.US,D,20060626,000000,4.34198,4.46243,4.33477,4.46243,58088.667956585,0
+BBSI.US,D,20060627,000000,4.41496,4.44894,4.26129,4.33644,116945.37504782,0
+BBSI.US,D,20060628,000000,4.36821,4.37036,4.28513,4.30705,193869.68383624,0
+BBSI.US,D,20060629,000000,4.28513,4.28513,3.90794,3.90794,292618.75873728,0
+BBSI.US,D,20060630,000000,3.90335,3.99486,3.62424,3.62424,3359220.506175,0
+BBSI.US,D,20060703,000000,3.79954,3.84003,3.65886,3.82889,219709.01126347,0
+BBSI.US,D,20060705,000000,3.76921,3.8523,3.59383,3.59622,596683.37636222,0
+BBSI.US,D,20060706,000000,3.67331,3.7521,3.59622,3.70218,709572.67446653,0
+BBSI.US,D,20060707,000000,3.6772,3.83304,3.65452,3.781,548338.42650843,0
+BBSI.US,D,20060710,000000,3.81715,3.98302,3.80099,3.93947,742876.51196999,0
+BBSI.US,D,20060711,000000,3.93947,4.02814,3.8624,3.99058,415505.02028066,0
+BBSI.US,D,20060712,000000,4.00572,4.05581,3.93947,3.959,166975.85943496,0
+BBSI.US,D,20060713,000000,3.94865,4.07365,3.93947,4.00572,276863.57756981,0
+BBSI.US,D,20060714,000000,3.98741,4.00572,3.93755,4.0026,341611.35240192,0
+BBSI.US,D,20060717,000000,3.96454,4.04646,3.959,4.01245,164049.00759752,0
+BBSI.US,D,20060718,000000,4.05581,4.12689,3.97512,4.05581,196588.95752917,0
+BBSI.US,D,20060719,000000,4.04646,4.3786,4.01468,4.22206,188730.04897844,0
+BBSI.US,D,20060720,000000,4.23187,4.23187,4.00068,4.06162,159951.41502511,0
+BBSI.US,D,20060721,000000,4.0363,4.08547,3.95082,4.06957,171110.81607338,0
+BBSI.US,D,20060724,000000,4.09365,4.13872,4.03053,4.0811,149917.08752004,0
+BBSI.US,D,20060725,000000,4.06785,4.2553,4.06785,4.22589,344367.99016087,0
+BBSI.US,D,20060726,000000,4.21819,4.24734,3.99877,4.05581,377318.94481863,0
+BBSI.US,D,20060727,000000,4.09578,4.48243,4.09578,4.23187,799948.0470185,0
+BBSI.US,D,20060728,000000,4.28513,4.39039,4.22589,4.25333,348100.24519896,0
+BBSI.US,D,20060731,000000,4.35183,4.35183,4.17071,4.24562,294885.51207521,0
+BBSI.US,D,20060801,000000,4.20563,4.26129,4.19576,4.24181,213768.12476791,0
+BBSI.US,D,20060802,000000,4.24562,4.3538,4.21185,4.26705,190598.25227893,0
+BBSI.US,D,20060803,000000,4.24562,4.28274,4.16738,4.19576,210280.81194033,0
+BBSI.US,D,20060804,000000,4.23385,4.24368,4.10138,4.20563,248039.27642468,0
+BBSI.US,D,20060807,000000,4.16326,4.24368,4.11727,4.13243,249679.14376623,0
+BBSI.US,D,20060808,000000,4.1252,4.18368,3.97296,3.99486,210758.24167268,0
+BBSI.US,D,20060809,000000,4.05394,4.05394,3.97728,3.99877,94821.69640712,0
+BBSI.US,D,20060810,000000,4.01826,4.09943,3.99877,4.08978,144478.54013416,0
+BBSI.US,D,20060811,000000,4.06402,4.09169,3.99877,4.0876,112195.98710168,0
+BBSI.US,D,20060814,000000,4.13458,4.13458,3.99877,4.05169,100397.24536836,0
+BBSI.US,D,20060815,000000,4.08547,4.12999,4.04236,4.12302,187928.79734068,0
+BBSI.US,D,20060816,000000,4.13872,4.26326,4.1252,4.23187,189182.56933345,0
+BBSI.US,D,20060817,000000,4.21819,4.24562,4.17648,4.22589,88224.862974941,0
+BBSI.US,D,20060818,000000,4.24562,4.24562,4.16084,4.23936,133655.41567998,0
+BBSI.US,D,20060821,000000,4.23936,4.24734,4.19576,4.20011,95490.098032409,0
+BBSI.US,D,20060822,000000,4.18616,4.26326,4.17461,4.20182,297691.96858884,0
+BBSI.US,D,20060823,000000,4.19576,4.25093,4.10325,4.12106,109505.77434898,0
+BBSI.US,D,20060824,000000,4.12302,4.1442,4.09943,4.12689,188987.44587762,0
+BBSI.US,D,20060825,000000,4.12689,4.23552,4.10544,4.13243,101418.5298393,0
+BBSI.US,D,20060828,000000,4.11918,4.1467,4.09943,4.11143,107122.77725013,0
+BBSI.US,D,20060829,000000,4.09943,4.10762,4.05581,4.08354,132488.8265079,0
+BBSI.US,D,20060830,000000,4.07365,4.12834,4.05394,4.07365,104814.5082833,0
+BBSI.US,D,20060831,000000,4.07365,4.08354,3.96095,4.00572,223902.08978235,0
+BBSI.US,D,20060901,000000,4.00372,4.01468,3.96095,3.97975,200246.48443525,0
+BBSI.US,D,20060905,000000,3.96907,3.99877,3.96907,3.97975,230104.52473998,0
+BBSI.US,D,20060906,000000,3.96907,3.96907,3.7716,3.78652,288629.10680001,0
+BBSI.US,D,20060907,000000,3.781,3.781,3.68512,3.72413,376065.17282586,0
+BBSI.US,D,20060908,000000,3.74082,3.91173,3.72197,3.73833,112216.74491614,0
+BBSI.US,D,20060911,000000,3.71593,3.78482,3.70218,3.76223,365229.59368301,0
+BBSI.US,D,20060912,000000,3.7716,3.80555,3.69111,3.78268,275232.01335405,0
+BBSI.US,D,20060913,000000,3.78871,4.11143,3.78871,4.11143,210961.66825429,0
+BBSI.US,D,20060914,000000,4.09578,4.22206,4.05394,4.21819,148571.98114368,0
+BBSI.US,D,20060915,000000,4.23746,4.33811,4.1919,4.33477,265841.17809692,0
+BBSI.US,D,20060918,000000,4.30078,4.30078,3.94094,3.959,225010.55707397,0
+BBSI.US,D,20060919,000000,3.95538,4.21185,3.91373,4.17239,223619.78350583,0
+BBSI.US,D,20060920,000000,4.16738,4.19576,4.00789,4.14036,284029.17511792,0
+BBSI.US,D,20060921,000000,4.15119,4.23187,4.1442,4.20182,366778.12664098,0
+BBSI.US,D,20060922,000000,4.17648,4.23552,4.17071,4.17071,225928.05247266,0
+BBSI.US,D,20060925,000000,4.18616,4.42749,4.13649,4.36149,208844.37118039,0
+BBSI.US,D,20060926,000000,4.37233,4.40294,4.19386,4.23936,227916.65109696,0
+BBSI.US,D,20060927,000000,4.24562,4.35931,4.23936,4.35931,109559.74466655,0
+BBSI.US,D,20060928,000000,4.34757,4.35737,4.30487,4.34412,79730.765302049,0
+BBSI.US,D,20060929,000000,4.33261,4.33477,4.22974,4.23936,63332.091886632,0
+BBSI.US,D,20061002,000000,4.21819,4.42749,4.15894,4.40125,204381.44107367,0
+BBSI.US,D,20061003,000000,4.3805,4.43691,4.30705,4.33477,101269.07357525,0
+BBSI.US,D,20061004,000000,4.31477,4.4547,4.30705,4.38221,67745.203238676,0
+BBSI.US,D,20061005,000000,4.36821,4.599,4.36821,4.56165,163696.12475187,0
+BBSI.US,D,20061006,000000,4.53778,4.55921,4.49855,4.51541,133368.95784057,0
+BBSI.US,D,20061009,000000,4.56521,4.64423,4.52194,4.60069,116252.06404519,0
+BBSI.US,D,20061010,000000,4.61872,4.74114,4.55921,4.59153,114699.37952434,0
+BBSI.US,D,20061011,000000,4.58982,4.6303,4.5554,4.5831,69625.861227838,0
+BBSI.US,D,20061012,000000,4.58982,4.7298,4.58982,4.72543,81158.902936201,0
+BBSI.US,D,20061013,000000,4.70912,4.82971,4.70912,4.73702,98475.0717503,0
+BBSI.US,D,20061016,000000,4.72543,4.90876,4.72543,4.80014,69625.861227838,0
+BBSI.US,D,20061017,000000,4.7748,4.80806,4.70376,4.71268,358084.75394936,0
+BBSI.US,D,20061018,000000,4.76062,4.7825,4.68956,4.70163,52998.851853471,0
+BBSI.US,D,20061019,000000,4.68183,4.78854,4.6582,4.69632,78530.963626847,0
+BBSI.US,D,20061020,000000,4.71268,4.75893,4.64643,4.64643,85410.103335538,0
+BBSI.US,D,20061023,000000,4.64044,4.69412,4.61661,4.65245,98632.831140118,0
+BBSI.US,D,20061024,000000,4.65661,4.80014,4.65661,4.80014,72930.505288263,0
+BBSI.US,D,20061025,000000,4.8059,4.8059,4.65075,4.68764,81702.757674787,0
+BBSI.US,D,20061026,000000,4.37665,4.71104,4.16738,4.28705,676858.35889351,0
+BBSI.US,D,20061027,000000,4.30487,4.34412,4.20563,4.22206,451150.33925403,0
+BBSI.US,D,20061030,000000,4.21185,4.21604,4.12106,4.20784,281899.42335536,0
+BBSI.US,D,20061031,000000,4.21604,4.23385,4.10325,4.21819,110950.51823469,0
+BBSI.US,D,20061101,000000,4.23936,4.25333,4.0163,4.04236,253747.67539841,0
+BBSI.US,D,20061102,000000,4.01826,4.07511,4.00789,4.04837,167594.44230556,0
+BBSI.US,D,20061103,000000,4.06957,4.21185,4.04837,4.20563,304093.67856518,0
+BBSI.US,D,20061106,000000,4.22781,4.34412,4.18182,4.32414,506436.70225987,0
+BBSI.US,D,20061107,000000,4.31911,4.42122,4.2553,4.36365,109273.28682714,0
+BBSI.US,D,20061108,000000,4.33644,4.48243,4.33644,4.3955,102252.99398018,0
+BBSI.US,D,20061109,000000,4.40628,4.42122,4.31092,4.34967,344708.41831785,0
+BBSI.US,D,20061110,000000,4.3786,4.63436,4.37665,4.58553,110373.45099298,0
+BBSI.US,D,20061113,000000,4.5973,4.5973,4.49276,4.52194,173410.78191442,0
+BBSI.US,D,20061114,000000,4.53227,4.64643,4.52793,4.64643,119382.34246424,0
+BBSI.US,D,20061115,000000,4.65245,4.70562,4.58769,4.68956,111087.51981006,0
+BBSI.US,D,20061116,000000,4.71104,4.71104,4.64044,4.65245,44600.240127048,0
+BBSI.US,D,20061117,000000,4.65245,4.70163,4.47372,4.70163,135681.37837029,0
+BBSI.US,D,20061120,000000,4.52387,4.85429,4.52387,4.75074,293361.88849459,0
+BBSI.US,D,20061121,000000,4.75893,4.75893,4.68402,4.72543,91118.502309258,0
+BBSI.US,D,20061122,000000,4.74276,4.83744,4.71268,4.82036,287624.42858064,0
+BBSI.US,D,20061124,000000,4.78494,4.84346,4.78494,4.81842,11690.801098181,0
+BBSI.US,D,20061127,000000,4.81842,4.83912,4.74469,4.80806,228871.51056165,0
+BBSI.US,D,20061128,000000,4.80397,4.96899,4.75893,4.77891,156995.50224745,0
+BBSI.US,D,20061129,000000,4.80397,4.83744,4.78854,4.82588,322916.86470835,0
+BBSI.US,D,20061130,000000,4.83214,4.84538,4.64182,4.73943,370817.59733293,0
+BBSI.US,D,20061201,000000,4.71268,4.84538,4.63875,4.66043,235377.00961025,0
+BBSI.US,D,20061204,000000,4.67754,4.89699,4.61274,4.89699,186803.7237975,0
+BBSI.US,D,20061205,000000,4.91697,4.91697,4.73943,4.73943,216479.09533507,0
+BBSI.US,D,20061206,000000,4.7298,4.79462,4.63249,4.74613,95996.588704982,0
+BBSI.US,D,20061207,000000,4.74114,4.75242,4.71942,4.71942,74773.799211412,0
+BBSI.US,D,20061208,000000,4.71942,4.74836,4.70712,4.73529,72150.011464942,0
+BBSI.US,D,20061211,000000,4.74836,4.85865,4.73702,4.83744,609507.55412935,0
+BBSI.US,D,20061212,000000,4.83744,4.83744,4.73702,4.7748,102913.09247969,0
+BBSI.US,D,20061213,000000,4.80397,4.80397,4.73702,4.79462,136254.29404911,0
+BBSI.US,D,20061214,000000,4.76855,4.81408,4.74836,4.77292,121121.84731514,0
+BBSI.US,D,20061215,000000,4.76855,4.80225,4.65245,4.65245,143187.40407538,0
+BBSI.US,D,20061218,000000,4.66956,4.73702,4.58116,4.63875,242559.21340991,0
+BBSI.US,D,20061219,000000,4.64044,4.64044,4.50817,4.51997,59981.780634414,0
+BBSI.US,D,20061220,000000,4.54386,4.68402,4.54386,4.66237,184088.60166745,0
+BBSI.US,D,20061221,000000,4.63875,4.64643,4.51541,4.60286,335703.67840948,0
+BBSI.US,D,20061222,000000,4.66956,4.66956,4.58982,4.63683,493512.88698337,0
+BBSI.US,D,20061226,000000,4.56719,4.64865,4.55921,4.61081,348585.97805709,0
+BBSI.US,D,20061227,000000,4.65075,4.68594,4.62838,4.67995,180792.26073281,0
+BBSI.US,D,20061228,000000,4.67559,4.69199,4.6303,4.6303,188049.19266449,0
+BBSI.US,D,20061229,000000,4.6303,4.68594,4.56338,4.62451,155583.97086485,0
+BBSI.US,D,20070103,000000,4.67197,4.72134,4.60888,4.67754,385480.91746033,0
+BBSI.US,D,20070104,000000,4.66766,4.88056,4.61081,4.86759,139160.3880721,0
+BBSI.US,D,20070105,000000,4.86759,4.86759,4.60069,4.64643,163629.69974563,0
+BBSI.US,D,20070108,000000,4.63875,4.73702,4.6067,4.61081,160993.4573105,0
+BBSI.US,D,20070109,000000,4.61081,4.68594,4.61081,4.62838,112183.53241301,0
+BBSI.US,D,20070110,000000,4.67197,4.67995,4.56719,4.61438,173240.56783593,0
+BBSI.US,D,20070111,000000,4.65245,4.69199,4.60498,4.64643,88100.316088247,0
+BBSI.US,D,20070112,000000,4.63436,4.6582,4.58982,4.63683,61605.0417244,0
+BBSI.US,D,20070116,000000,4.68183,4.68183,4.37036,4.3955,156667.52877914,0
+BBSI.US,D,20070117,000000,4.40294,4.57467,4.40294,4.51541,91562.719538489,0
+BBSI.US,D,20070118,000000,4.52793,4.54791,4.44532,4.49276,117094.83131186,0
+BBSI.US,D,20070119,000000,4.47231,4.48672,4.41736,4.48672,166016.84840737,0
+BBSI.US,D,20070122,000000,4.45277,4.54386,4.45277,4.54,192798.58061063,0
+BBSI.US,D,20070123,000000,4.54165,4.64423,4.52573,4.57103,56743.561580235,0
+BBSI.US,D,20070124,000000,4.56911,4.65075,4.53586,4.63683,140480.58507111,0
+BBSI.US,D,20070125,000000,4.60286,4.60286,4.4547,4.54602,179932.88721458,0
+BBSI.US,D,20070126,000000,4.54602,4.57103,4.39354,4.45108,105536.88022616,0
+BBSI.US,D,20070129,000000,4.53778,4.67754,4.44698,4.64423,132156.7014767,0
+BBSI.US,D,20070130,000000,4.66404,4.66404,4.49855,4.51755,143540.28692102,0
+BBSI.US,D,20070131,000000,4.50219,4.54165,4.31666,4.34412,300531.63760558,0
+BBSI.US,D,20070201,000000,4.35602,4.45664,4.35602,4.3786,237672.82388841,0
+BBSI.US,D,20070202,000000,4.41736,4.51997,4.39904,4.42749,186019.07841129,0
+BBSI.US,D,20070205,000000,4.44314,4.4646,4.42559,4.44698,284863.6392588,0
+BBSI.US,D,20070206,000000,4.4547,4.52991,4.43325,4.45277,229959.22003883,0
+BBSI.US,D,20070207,000000,4.4646,4.49276,4.44532,4.49276,205481.60523951,0
+BBSI.US,D,20070208,000000,4.49855,4.51997,4.46243,4.4682,212618.14184738,0
+BBSI.US,D,20070209,000000,4.56911,4.62643,4.40628,4.54791,611134.96678226,0
+BBSI.US,D,20070212,000000,4.55347,4.64044,4.53227,4.6303,257417.65699315,0
+BBSI.US,D,20070213,000000,4.67197,4.82036,4.66956,4.74276,327608.13077402,0
+BBSI.US,D,20070214,000000,4.77891,4.77891,4.67754,4.73529,212286.01681619,0
+BBSI.US,D,20070215,000000,4.73943,4.73943,4.68956,4.69632,116409.82343501,0
+BBSI.US,D,20070216,000000,4.72543,4.7298,4.66766,4.71104,171347.45515811,0
+BBSI.US,D,20070220,000000,4.73943,4.75484,4.68956,4.73702,300328.21102397,0
+BBSI.US,D,20070221,000000,4.73529,4.74469,4.71942,4.73943,232836.25312158,0
+BBSI.US,D,20070222,000000,4.76855,4.76855,4.72353,4.73152,208342.03207071,0
+BBSI.US,D,20070223,000000,4.71942,4.79462,4.71942,4.7748,187513.64105169,0
+BBSI.US,D,20070226,000000,4.80225,4.82588,4.77891,4.80806,122558.28807507,0
+BBSI.US,D,20070227,000000,4.82203,4.96681,4.73702,4.76062,213672.63882144,0
+BBSI.US,D,20070228,000000,4.78639,4.88275,4.75893,4.81191,219846.01283884,0
+BBSI.US,D,20070301,000000,4.74613,4.92727,4.73702,4.80806,189950.6084681,0
+BBSI.US,D,20070302,000000,4.79462,4.85429,4.7298,4.75893,227572.07137709,0
+BBSI.US,D,20070305,000000,4.71942,4.77891,4.71104,4.74469,339452.53969913,0
+BBSI.US,D,20070306,000000,4.76276,4.78088,4.68956,4.71727,279400.18249558,0
+BBSI.US,D,20070307,000000,4.73702,4.76689,4.51997,4.54791,259489.28687525,0
+BBSI.US,D,20070308,000000,4.56521,4.61872,4.4682,4.51323,177848.80264381,0
+BBSI.US,D,20070309,000000,4.59298,4.60498,4.50817,4.5973,212688.71841652,0
+BBSI.US,D,20070312,000000,4.60888,4.68594,4.58982,4.62069,90674.285080034,0
+BBSI.US,D,20070313,000000,4.62451,4.62451,4.48243,4.54938,251335.61735933,0
+BBSI.US,D,20070314,000000,4.54165,4.60069,4.41088,4.45664,108775.09928034,0
+BBSI.US,D,20070315,000000,4.4646,4.49448,4.42559,4.46243,103299.18782846,0
+BBSI.US,D,20070316,000000,4.46028,4.56911,4.37036,4.44698,511817.12776528,0
+BBSI.US,D,20070319,000000,4.53227,4.53586,4.42317,4.44532,195966.22309568,0
+BBSI.US,D,20070320,000000,4.43522,4.56719,4.41736,4.56719,259061.67589758,0
+BBSI.US,D,20070321,000000,4.54791,4.57103,4.51323,4.51755,649794.32041372,0
+BBSI.US,D,20070322,000000,4.56911,4.59515,4.49276,4.58769,188896.11149404,0
+BBSI.US,D,20070323,000000,4.62261,4.7748,4.62261,4.73336,123529.75379132,0
+BBSI.US,D,20070326,000000,4.75242,4.75242,4.64182,4.66043,70074.230019955,0
+BBSI.US,D,20070327,000000,4.66404,4.69199,4.54386,4.55731,68654.395511584,0
+BBSI.US,D,20070328,000000,4.54165,4.54165,4.48865,4.49276,351969.50181243,0
+BBSI.US,D,20070329,000000,4.50219,4.54165,4.48243,4.49059,99126.867124029,0
+BBSI.US,D,20070330,000000,4.46243,4.599,4.43522,4.55153,282028.12180495,0
+BBSI.US,D,20070402,000000,4.58982,4.68183,4.5727,4.6582,118257.26892105,0
+BBSI.US,D,20070403,000000,4.68956,4.877,4.68183,4.83555,232454.30933571,0
+BBSI.US,D,20070404,000000,4.81408,4.88684,4.7748,4.83744,187322.66915874,0
+BBSI.US,D,20070405,000000,4.86564,4.86564,4.74836,4.76474,74146.913215025,0
+BBSI.US,D,20070409,000000,4.80397,4.87356,4.69199,4.69199,357071.77260421,0
+BBSI.US,D,20070410,000000,4.68956,4.78494,4.68956,4.71942,273974.08979839,0
+BBSI.US,D,20070411,000000,4.73943,4.8059,4.70016,4.72353,138400.65206323,0
+BBSI.US,D,20070412,000000,4.72134,4.81842,4.72134,4.80999,64486.226370045,0
+BBSI.US,D,20070413,000000,4.83744,4.93839,4.83744,4.92727,139309.84433614,0
+BBSI.US,D,20070416,000000,5.00968,5.14073,4.94365,5.01452,363581.42321569,0
+BBSI.US,D,20070417,000000,5.07643,5.12988,5.00629,5.00752,73989.153825203,0
+BBSI.US,D,20070418,000000,5.00439,5.00439,4.88056,4.88056,58126.032022597,0
+BBSI.US,D,20070419,000000,4.88056,5.05737,4.78088,4.96439,137586.9457368,0
+BBSI.US,D,20070420,000000,5.03999,5.03999,4.90657,4.93839,107542.08510202,0
+BBSI.US,D,20070423,000000,4.9232,4.9232,4.7825,4.88854,138620.6848964,0
+BBSI.US,D,20070424,000000,4.86032,5.03594,4.83744,5.01305,122869.65529182,0
+BBSI.US,D,20070425,000000,5.03594,5.09715,5.00752,5.04941,132509.58432235,0
+BBSI.US,D,20070426,000000,5.04196,5.04196,4.84346,4.92103,237452.79105524,0
+BBSI.US,D,20070427,000000,4.82808,4.91096,4.54165,4.55153,405819.42405834,0
+BBSI.US,D,20070430,000000,4.57685,4.70712,4.50385,4.50575,294403.93077997,0
+BBSI.US,D,20070501,000000,4.53227,4.62643,4.53227,4.61661,297936.91079935,0
+BBSI.US,D,20070502,000000,4.63683,4.70562,4.50385,4.62069,278611.38554649,0
+BBSI.US,D,20070503,000000,4.63436,4.66043,4.62069,4.63875,138035.31452891,0
+BBSI.US,D,20070504,000000,4.6582,4.66404,4.50575,4.56521,149344.17184122,0
+BBSI.US,D,20070507,000000,4.6303,4.69794,4.56719,4.67754,233616.7469449,0
+BBSI.US,D,20070508,000000,4.67559,4.67559,4.57896,4.6582,122927.77717228,0
+BBSI.US,D,20070509,000000,4.62069,4.64182,4.55153,4.58982,284132.96419016,0
+BBSI.US,D,20070510,000000,4.57685,4.60498,4.54602,4.55153,95041.729240288,0
+BBSI.US,D,20070511,000000,4.63683,5.02465,4.58982,4.88684,488111.70366352,0
+BBSI.US,D,20070514,000000,4.88684,4.91308,4.82808,4.9047,404275.04266327,0
+BBSI.US,D,20070515,000000,4.8907,5.01305,4.80397,4.87554,236190.71593668,0
+BBSI.US,D,20070516,000000,4.88684,4.95353,4.87888,4.91308,92181.302409095,0
+BBSI.US,D,20070517,000000,4.8907,4.96899,4.877,4.92537,222797.77405362,0
+BBSI.US,D,20070518,000000,4.94588,5.03594,4.89699,5.02465,249226.62341122,0
+BBSI.US,D,20070521,000000,5.02922,5.1118,5.00028,5.03594,165028.77643956,0
+BBSI.US,D,20070522,000000,5.03594,5.12743,4.99813,5.11374,153441.76441362,0
+BBSI.US,D,20070523,000000,5.13205,5.1554,5.01452,5.05326,179521.88248847,0
+BBSI.US,D,20070524,000000,5.0557,5.0557,4.79462,4.81408,275659.62433172,0
+BBSI.US,D,20070525,000000,4.95546,4.95546,4.79462,4.85653,180393.71069537,0
+BBSI.US,D,20070529,000000,4.89502,4.90344,4.82036,4.89283,130512.68257227,0
+BBSI.US,D,20070530,000000,4.87888,4.97812,4.81191,4.95546,302287.74870804,0
+BBSI.US,D,20070531,000000,4.95546,4.96439,4.9047,4.95792,229299.12153932,0
+BBSI.US,D,20070601,000000,4.97257,5.02051,4.93545,4.97424,82856.892158204,0
+BBSI.US,D,20070604,000000,4.98366,4.99619,4.90876,4.98778,177043.39944316,0
+BBSI.US,D,20070605,000000,4.98606,4.99404,4.90876,4.93545,151976.26271346,0
+BBSI.US,D,20070606,000000,4.93695,4.93695,4.8059,4.86399,100779.18915424,0
+BBSI.US,D,20070607,000000,4.87356,4.87356,4.8165,4.82203,158718.40084679,0
+BBSI.US,D,20070608,000000,4.86564,4.86564,4.7748,4.78494,291871.47741709,0
+BBSI.US,D,20070611,000000,4.82399,4.877,4.65245,4.65661,312313.77308734,0
+BBSI.US,D,20070612,000000,4.65245,4.74276,4.65075,4.70912,92658.732141442,0
+BBSI.US,D,20070613,000000,4.75074,4.78088,4.65245,4.69632,90877.711661638,0
+BBSI.US,D,20070614,000000,4.69632,4.77676,4.63436,4.70376,93758.896307283,0
+BBSI.US,D,20070615,000000,4.78639,4.9047,4.72353,4.86759,332693.79531425,0
+BBSI.US,D,20070618,000000,4.86759,4.88684,4.85865,4.86759,135656.46899296,0
+BBSI.US,D,20070619,000000,4.85865,4.86759,4.79814,4.84975,91903.147695467,0
+BBSI.US,D,20070620,000000,4.83744,4.83744,4.64044,4.64865,312060.52775105,0
+BBSI.US,D,20070621,000000,4.64044,4.75242,4.61081,4.70163,110257.20723206,0
+BBSI.US,D,20070622,000000,4.66043,4.70562,4.64182,4.69199,698604.2453112,0
+BBSI.US,D,20070625,000000,4.93141,4.93695,4.8716,4.87888,493874.07295481,0
+BBSI.US,D,20070626,000000,4.93308,5.00629,4.90876,5.00629,317573.80326894,0
+BBSI.US,D,20070627,000000,5.00629,5.19298,4.89502,5.18723,150577.18601954,0
+BBSI.US,D,20070628,000000,5.22238,5.2727,5.15782,5.1689,368206.26427513,0
+BBSI.US,D,20070629,000000,5.16361,5.20791,5.08631,5.10122,195903.94965233,0
+BBSI.US,D,20070702,000000,5.19755,5.32641,5.13445,5.18114,762961.77323169,0
+BBSI.US,D,20070703,000000,5.18309,5.19516,5.13904,5.19516,389806.84599169,0
+BBSI.US,D,20070705,000000,5.17902,5.23008,5.13904,5.18114,129478.94341267,0
+BBSI.US,D,20070706,000000,5.23008,5.23227,5.1997,5.20791,211289.64172259,0
+BBSI.US,D,20070709,000000,5.2132,5.32641,5.09519,5.21034,317557.19701739,0
+BBSI.US,D,20070710,000000,5.26859,5.28188,5.13445,5.16694,261901.34491433,0
+BBSI.US,D,20070711,000000,5.14797,5.21879,5.09519,5.20598,109659.38217591,0
+BBSI.US,D,20070712,000000,5.26239,5.36497,5.09277,5.36497,196738.41379322,0
+BBSI.US,D,20070713,000000,5.36497,5.36928,5.28354,5.32953,178363.59644217,0
+BBSI.US,D,20070716,000000,5.27466,5.41823,5.24237,5.36133,377912.6183119,0
+BBSI.US,D,20070717,000000,5.36283,5.46998,5.35704,5.36497,251422.80018002,0
+BBSI.US,D,20070718,000000,5.34182,5.34182,5.14602,5.24622,136200.32373154,0
+BBSI.US,D,20070719,000000,5.2727,5.37924,5.2727,5.31364,79128.788682999,0
+BBSI.US,D,20070720,000000,5.30087,5.32641,5.13445,5.21711,207088.26007793,0
+BBSI.US,D,20070723,000000,5.19079,5.35053,5.19079,5.27031,191324.77578468,0
+BBSI.US,D,20070724,000000,5.25487,5.33965,5.01665,5.11764,318802.66588438,0
+BBSI.US,D,20070725,000000,5.18309,5.18309,4.91525,4.95985,187210.57696071,0
+BBSI.US,D,20070726,000000,4.93545,5.0222,4.91697,4.97812,349773.32504362,0
+BBSI.US,D,20070727,000000,4.93695,5.09277,4.88056,4.93545,883685.07050941,0
+BBSI.US,D,20070730,000000,4.93308,5.00439,4.877,4.93141,555396.08342139,0
+BBSI.US,D,20070731,000000,5.00245,5.07086,4.8907,4.98366,410274.05103929,0
+BBSI.US,D,20070801,000000,5.06483,5.22238,4.89699,5.20214,389204.86937264,0
+BBSI.US,D,20070802,000000,5.22065,5.22604,4.98606,5.12193,487451.60516398,0
+BBSI.US,D,20070803,000000,5.1689,5.1689,4.8907,4.91308,402834.45034044,0
+BBSI.US,D,20070806,000000,4.96681,5.05326,4.91308,4.99619,431986.72495386,0
+BBSI.US,D,20070807,000000,4.97812,5.13904,4.93839,4.98778,368725.20963638,0
+BBSI.US,D,20070808,000000,5.04365,5.11973,4.7748,4.94588,470060.70821787,0
+BBSI.US,D,20070809,000000,4.83744,4.88684,4.74276,4.80806,379722.69973193,0
+BBSI.US,D,20070810,000000,4.74114,5.23629,4.64182,5.12193,437935.91457522,0
+BBSI.US,D,20070813,000000,5.21202,5.27897,4.92103,5.00439,216811.22036626,0
+BBSI.US,D,20070814,000000,4.97257,5.0222,4.88854,4.88854,102991.9721746,0
+BBSI.US,D,20070815,000000,4.88854,5.02922,4.86032,4.91934,301461.58769294,0
+BBSI.US,D,20070816,000000,4.93839,5.03594,4.80999,4.93695,358989.79465938,0
+BBSI.US,D,20070817,000000,5.10844,5.10844,4.75893,4.877,329135.90591754,0
+BBSI.US,D,20070820,000000,4.95141,5.00245,4.85429,4.93695,263150.96534421,0
+BBSI.US,D,20070821,000000,4.99619,4.99619,4.9047,4.95353,414330.12798277,0
+BBSI.US,D,20070822,000000,4.95141,5.07493,4.93545,5.02465,393975.01513323,0
+BBSI.US,D,20070823,000000,5.05902,5.07815,4.89283,4.89283,144964.27299229,0
+BBSI.US,D,20070824,000000,4.92927,5.02699,4.88684,4.98197,221220.18015542,0
+BBSI.US,D,20070827,000000,4.97618,5.0557,4.93545,4.94365,221502.48643194,0
+BBSI.US,D,20070828,000000,4.93839,4.99404,4.8059,4.85429,225276.25709893,0
+BBSI.US,D,20070829,000000,4.86399,4.89933,4.71268,4.74836,587761.66771166,0
+BBSI.US,D,20070830,000000,4.68402,4.87554,4.68402,4.7907,250999.34076524,0
+BBSI.US,D,20070831,000000,4.89699,4.98366,4.65414,4.81408,145578.7043,0
+BBSI.US,D,20070904,000000,4.85212,4.8907,4.76689,4.84538,340976.16327976,0
+BBSI.US,D,20070905,000000,4.82399,4.82399,4.73529,4.77676,252689.02686146,0
+BBSI.US,D,20070906,000000,4.7825,4.7825,4.62069,4.65075,331888.39211359,0
+BBSI.US,D,20070907,000000,4.60888,4.61274,4.4087,4.44698,285071.2174033,0
+BBSI.US,D,20070910,000000,4.48243,4.76276,4.38605,4.49276,408032.2070787,0
+BBSI.US,D,20070911,000000,4.53227,4.56165,4.48243,4.52387,62539.143374641,0
+BBSI.US,D,20070912,000000,4.52573,4.54165,4.4848,4.50072,93954.019763117,0
+BBSI.US,D,20070913,000000,4.53227,4.56911,4.41736,4.56165,335732.73934971,0
+BBSI.US,D,20070914,000000,4.49855,4.54938,4.48243,4.53586,289023.50527456,0
+BBSI.US,D,20070917,000000,4.53227,4.55153,4.47013,4.49276,103299.18782846,0
+BBSI.US,D,20070918,000000,4.50817,4.73152,4.44698,4.62261,265081.44208805,0
+BBSI.US,D,20070919,000000,4.66404,4.67363,4.47372,4.66592,340370.03509782,0
+BBSI.US,D,20070920,000000,4.65245,4.65245,4.56338,4.6303,115180.96081958,0
+BBSI.US,D,20070921,000000,4.66043,4.66043,4.50987,4.56165,353273.09255987,0
+BBSI.US,D,20070924,000000,4.56911,4.65245,4.54386,4.59153,134087.17822054,0
+BBSI.US,D,20070925,000000,4.55731,4.63875,4.4848,4.63249,393916.89325277,0
+BBSI.US,D,20070926,000000,4.64423,4.67995,4.58982,4.62838,119809.95344191,0
+BBSI.US,D,20070927,000000,4.6303,4.73943,4.57467,4.69199,190154.03504971,0
+BBSI.US,D,20070928,000000,4.70562,4.81191,4.69632,4.70562,169030.8830655,0
+BBSI.US,D,20071001,000000,4.72353,4.93695,4.66766,4.91934,298551.34210706,0
+BBSI.US,D,20071002,000000,4.93545,5.08413,4.88684,5.08413,219273.09716002,0
+BBSI.US,D,20071003,000000,5.08022,5.08022,4.88056,4.90344,339714.08816121,0
+BBSI.US,D,20071004,000000,4.96439,4.98005,4.86564,4.96439,142411.06181495,0
+BBSI.US,D,20071005,000000,4.98778,5.07086,4.93308,5.04941,260493.96509463,0
+BBSI.US,D,20071008,000000,5.02699,5.02699,4.90344,4.95546,95539.916787087,0
+BBSI.US,D,20071009,000000,4.98606,4.98606,4.87554,4.98005,149751.02500444,0
+BBSI.US,D,20071010,000000,4.95792,5.07643,4.91096,5.01858,161964.92302675,0
+BBSI.US,D,20071011,000000,5.03594,5.0557,4.90344,4.94057,178650.05428157,0
+BBSI.US,D,20071012,000000,4.94924,4.98366,4.862,4.94588,100289.30473322,0
+BBSI.US,D,20071015,000000,4.97618,4.98366,4.84112,4.94271,155293.36146256,0
+BBSI.US,D,20071016,000000,4.8059,5.00028,4.8059,4.98606,141829.84301036,0
+BBSI.US,D,20071017,000000,5.03594,5.03594,4.81191,4.94365,180061.58566417,0
+BBSI.US,D,20071018,000000,4.93695,4.93695,4.81191,4.83555,239042.8396421,0
+BBSI.US,D,20071019,000000,4.83555,4.83555,4.64182,4.68183,304575.25986042,0
+BBSI.US,D,20071022,000000,4.62838,4.6303,4.54165,4.54938,206884.83349633,0
+BBSI.US,D,20071023,000000,4.57685,4.61438,4.50987,4.58769,204319.16763032,0
+BBSI.US,D,20071024,000000,4.61438,4.66766,4.34412,4.4547,255993.67092189,0
+BBSI.US,D,20071025,000000,3.76699,3.90794,3.45822,3.6403,2307795.6886589,0
+BBSI.US,D,20071026,000000,3.68705,3.74242,3.41586,3.52661,1721889.769559,0
+BBSI.US,D,20071029,000000,3.55455,3.68921,3.36834,3.49099,615631.10939211,0
+BBSI.US,D,20071030,000000,3.48905,3.62948,3.37271,3.40017,293868.37916717,0
+BBSI.US,D,20071031,000000,3.40761,3.44642,3.29102,3.35465,676816.84326458,0
+BBSI.US,D,20071101,000000,3.3349,3.37052,3.19881,3.20068,581617.35463449,0
+BBSI.US,D,20071102,000000,3.22722,3.39514,3.15978,3.29728,599709.86570903,0
+BBSI.US,D,20071105,000000,3.25879,3.29299,3.12074,3.12198,551547.58462241,0
+BBSI.US,D,20071106,000000,3.15978,3.30794,3.14773,3.19061,590443.57733859,0
+BBSI.US,D,20071107,000000,3.17521,3.29728,3.16776,3.17521,717655.76741331,0
+BBSI.US,D,20071108,000000,3.19061,3.33729,3.15978,3.25034,512215.67780272,0
+BBSI.US,D,20071109,000000,3.23393,3.24409,3.12198,3.12917,283929.53760856,0
+BBSI.US,D,20071112,000000,3.14146,3.34116,3.12917,3.23084,616469.72509589,0
+BBSI.US,D,20071113,000000,3.25443,3.25443,3.12749,3.19494,666919.51733493,0
+BBSI.US,D,20071114,000000,3.22889,3.25443,3.13301,3.17157,262756.56686966,0
+BBSI.US,D,20071115,000000,3.15546,3.22483,3.12198,3.16554,329771.09503971,0
+BBSI.US,D,20071116,000000,3.16776,3.19881,3.14004,3.19277,168910.48774168,0
+BBSI.US,D,20071119,000000,3.19277,3.20529,3.15546,3.15978,319940.19411623,0
+BBSI.US,D,20071120,000000,3.15978,3.17521,3.11041,3.15762,342130.29776317,0
+BBSI.US,D,20071121,000000,3.12583,3.18459,3.12583,3.14967,278760.84181053,0
+BBSI.US,D,20071123,000000,3.17905,3.31153,3.17691,3.30337,124152.48822482,0
+BBSI.US,D,20071126,000000,3.28771,3.46379,3.28771,3.32931,533961.56422045,0
+BBSI.US,D,20071127,000000,3.33106,3.37461,3.19061,3.19881,252597.69247788,0
+BBSI.US,D,20071128,000000,3.23952,3.31995,3.20529,3.25443,682060.26719468,0
+BBSI.US,D,20071129,000000,3.25879,3.29923,3.12749,3.24409,201002.06888122,0
+BBSI.US,D,20071130,000000,3.26384,3.35465,3.23393,3.23393,844784.92623025,0
+BBSI.US,D,20071203,000000,3.22722,3.28771,3.21904,3.24822,142278.21180247,0
+BBSI.US,D,20071204,000000,3.22091,3.28908,3.14339,3.20919,202712.5127919,0
+BBSI.US,D,20071205,000000,3.25034,3.26384,3.18459,3.19661,110713.87914996,0
+BBSI.US,D,20071206,000000,3.20068,3.38952,3.19881,3.38064,272579.16466735,0
+BBSI.US,D,20071207,000000,3.34116,3.45433,3.31395,3.36834,233525.41256132,0
+BBSI.US,D,20071210,000000,3.41941,3.60758,3.40379,3.54829,423484.32415522,0
+BBSI.US,D,20071211,000000,3.56559,3.62948,3.45607,3.46712,529565.0591199,0
+BBSI.US,D,20071212,000000,3.48326,3.61408,3.48326,3.58202,466536.03132431,0
+BBSI.US,D,20071213,000000,3.5189,3.55455,3.40185,3.53502,214897.34987398,0
+BBSI.US,D,20071214,000000,3.49481,3.52661,3.43559,3.46929,331647.60146597,0
+BBSI.US,D,20071217,000000,3.44205,3.45991,3.36481,3.40017,175353.71334693,0
+BBSI.US,D,20071218,000000,3.45052,3.51481,3.36668,3.51481,101841.98925407,0
+BBSI.US,D,20071219,000000,3.477,3.58802,3.43966,3.4869,231034.47482733,0
+BBSI.US,D,20071220,000000,3.47895,3.576,3.44425,3.57166,211493.0683042,0
+BBSI.US,D,20071221,000000,3.62728,3.6317,3.51481,3.6181,375222.40555919,0
+BBSI.US,D,20071224,000000,3.64419,3.6772,3.56782,3.66295,109675.98842746,0
+BBSI.US,D,20071226,000000,3.63671,3.84003,3.61408,3.81928,362215.55902489,0
+BBSI.US,D,20071227,000000,3.79954,3.81518,3.68705,3.781,240387.94601845,0
+BBSI.US,D,20071228,000000,3.7971,3.80555,3.53891,3.55455,276290.66189099,0
+BBSI.US,D,20071231,000000,3.54374,3.6181,3.42787,3.55647,193147.31189338,0
+BBSI.US,D,20080102,000000,3.56396,3.59622,3.3585,3.41751,220012.07535444,0
+BBSI.US,D,20080103,000000,3.40622,3.52522,3.32335,3.3349,301797.86428702,0
+BBSI.US,D,20080104,000000,3.31806,3.42158,3.22091,3.25879,286217.04876093,0
+BBSI.US,D,20080107,000000,3.28022,3.41751,3.21492,3.34526,227298.06822635,0
+BBSI.US,D,20080108,000000,3.36481,3.40017,3.25034,3.25034,222170.88805723,0
+BBSI.US,D,20080109,000000,3.23612,3.28771,3.11041,3.20068,370236.37852833,0
+BBSI.US,D,20080110,000000,3.17157,3.34526,3.1058,3.27232,291663.89927259,0
+BBSI.US,D,20080111,000000,3.33729,3.41751,3.27414,3.33924,812577.10132983,0
+BBSI.US,D,20080114,000000,3.40978,3.43148,3.17905,3.3014,613679.87483381,0
+BBSI.US,D,20080115,000000,3.28022,3.57166,3.25879,3.44642,571985.72872973,0
+BBSI.US,D,20080116,000000,3.42569,3.54374,3.32527,3.38952,418352.9924232,0
+BBSI.US,D,20080117,000000,3.39514,3.45991,3.30794,3.35028,307522.86951231,0
+BBSI.US,D,20080118,000000,3.35028,3.46179,3.25879,3.42569,489091.47250557,0
+BBSI.US,D,20080122,000000,3.63671,3.63671,3.3585,3.54587,713653.66078737,0
+BBSI.US,D,20080123,000000,3.576,3.64248,3.47508,3.60371,743187.8791867,0
+BBSI.US,D,20080124,000000,3.6317,3.69496,3.54374,3.56994,407222.65231515,0
+BBSI.US,D,20080125,000000,3.63334,3.69336,3.53095,3.55455,203376.76285429,0
+BBSI.US,D,20080128,000000,3.55647,3.62199,3.53295,3.57385,437246.75513547,0
+BBSI.US,D,20080129,000000,3.5996,3.62424,3.47077,3.47508,308677.00399572,0
+BBSI.US,D,20080130,000000,3.46568,3.54374,3.46568,3.4729,246299.77157379,0
+BBSI.US,D,20080131,000000,3.45822,3.58802,3.42569,3.53891,202612.87528254,0
+BBSI.US,D,20080201,000000,3.57385,3.65309,3.54587,3.59383,286574.08316947,0
+BBSI.US,D,20080204,000000,3.59383,3.6317,3.52522,3.56206,190178.94442705,0
+BBSI.US,D,20080205,000000,3.50473,3.62728,3.45991,3.46712,340531.94605053,0
+BBSI.US,D,20080206,000000,3.48905,3.56206,3.48905,3.52876,256512.61628313,0
+BBSI.US,D,20080207,000000,3.52876,3.6317,3.45052,3.59383,236315.26282339,0
+BBSI.US,D,20080208,000000,3.34839,3.35465,3.12074,3.30575,1796314.8374877,0
+BBSI.US,D,20080211,000000,3.30575,3.30794,3.09762,3.09762,525268.19152882,0
+BBSI.US,D,20080212,000000,3.10195,3.11231,2.9396,3.04753,695141.84186094,0
+BBSI.US,D,20080213,000000,3.08053,3.18654,3.06028,3.13301,649607.50008368,0
+BBSI.US,D,20080214,000000,3.13301,3.19494,3.13301,3.15978,256222.00688083,0
+BBSI.US,D,20080215,000000,3.15132,3.20721,3.14339,3.16387,374288.30390895,0
+BBSI.US,D,20080219,000000,3.20529,3.20529,3.15373,3.17691,229726.73251699,0
+BBSI.US,D,20080220,000000,3.16988,3.22722,3.15978,3.2125,196759.17160766,0
+BBSI.US,D,20080221,000000,3.22313,3.22483,3.08267,3.08798,326038.84000162,0
+BBSI.US,D,20080222,000000,3.10195,3.22889,3.02875,3.22313,404071.61608166,0
+BBSI.US,D,20080225,000000,3.22889,3.34526,3.18654,3.34526,316477.79066599,0
+BBSI.US,D,20080226,000000,3.33924,3.41586,3.22091,3.31806,318786.05963282,0
+BBSI.US,D,20080227,000000,3.29102,3.43148,3.25638,3.32931,204863.0223689,0
+BBSI.US,D,20080228,000000,3.30958,3.36259,3.24822,3.31153,298269.03583054,0
+BBSI.US,D,20080229,000000,3.26576,3.33272,3.18865,3.19881,199764.90314001,0
+BBSI.US,D,20080303,000000,3.18865,3.19661,3.14146,3.17691,192881.61186843,0
+BBSI.US,D,20080304,000000,3.16387,3.22091,3.15978,3.19061,184308.63450062,0
+BBSI.US,D,20080305,000000,3.20068,3.25638,3.15978,3.25034,191187.77420931,0
+BBSI.US,D,20080306,000000,3.21904,3.26236,3.17691,3.23084,264130.73418624,0
+BBSI.US,D,20080307,000000,3.20919,3.26576,3.17691,3.2125,228763.56992651,0
+BBSI.US,D,20080310,000000,3.23233,3.27414,3.04538,3.05865,361003.30266102,0
+BBSI.US,D,20080311,000000,3.12198,3.25879,3.10413,3.25638,267265.16416818,0
+BBSI.US,D,20080312,000000,3.24409,3.35657,3.16776,3.31806,348822.61714182,0
+BBSI.US,D,20080313,000000,3.27858,3.35657,3.16988,3.31806,199669.41719354,0
+BBSI.US,D,20080314,000000,3.33272,3.36668,3.22889,3.27638,203808.52539485,0
+BBSI.US,D,20080317,000000,3.19881,3.37052,3.14146,3.34717,244236.44481747,0
+BBSI.US,D,20080318,000000,3.39706,3.61983,3.37052,3.61983,456385.46005828,0
+BBSI.US,D,20080319,000000,3.62424,3.72197,3.53095,3.53295,352990.78628336,0
+BBSI.US,D,20080320,000000,3.56206,3.56206,3.35465,3.37052,746201.91384479,0
+BBSI.US,D,20080324,000000,3.39172,3.55455,3.39172,3.49481,295819.61372545,0
+BBSI.US,D,20080325,000000,3.50473,3.58585,3.4869,3.54374,237693.58170286,0
+BBSI.US,D,20080326,000000,3.51696,3.54374,3.44834,3.50037,144179.62760608,0
+BBSI.US,D,20080327,000000,3.51481,3.55242,3.44834,3.48326,100447.06412304,0
+BBSI.US,D,20080328,000000,3.49481,3.52322,3.30958,3.40622,213614.51694098,0
+BBSI.US,D,20080331,000000,3.41941,3.42158,3.31995,3.38257,162380.07931575,0
+BBSI.US,D,20080401,000000,3.40379,3.55455,3.39514,3.55455,173282.08346484,0
+BBSI.US,D,20080402,000000,3.54587,3.55814,3.48326,3.53095,136947.60505174,0
+BBSI.US,D,20080403,000000,3.52322,3.52322,3.41586,3.45433,122815.68497425,0
+BBSI.US,D,20080404,000000,3.46379,3.47895,3.41586,3.47077,123110.44593944,0
+BBSI.US,D,20080407,000000,3.47508,3.53095,3.45607,3.47077,194492.41826973,0
+BBSI.US,D,20080408,000000,3.44425,3.48132,3.41412,3.4729,78838.179280701,0
+BBSI.US,D,20080409,000000,3.4869,3.53295,3.43389,3.477,134286.45323926,0
+BBSI.US,D,20080410,000000,3.46929,3.53502,3.43747,3.47895,236925.54256821,0
+BBSI.US,D,20080411,000000,3.42355,3.52876,3.35657,3.37271,311047.5464059,0
+BBSI.US,D,20080414,000000,3.3585,3.49099,3.30958,3.32931,120445.14256407,0
+BBSI.US,D,20080415,000000,3.30794,3.45607,3.28601,3.42998,195887.34340077,0
+BBSI.US,D,20080416,000000,3.45822,3.477,3.35657,3.42569,143482.16504056,0
+BBSI.US,D,20080417,000000,3.40379,3.40379,3.27858,3.35465,110589.33226326,0
+BBSI.US,D,20080418,000000,3.42355,3.51317,3.37872,3.51317,250941.21888478,0
+BBSI.US,D,20080421,000000,3.32335,3.49701,2.9743,3.02054,878840.1966168,0
+BBSI.US,D,20080422,000000,3.01305,3.02054,2.8534,2.96392,538461.85839314,0
+BBSI.US,D,20080423,000000,3.00324,3.11041,2.95957,3.00753,316440.42659998,0
+BBSI.US,D,20080424,000000,2.39115,2.50434,2.36996,2.46823,1884900.886434,0
+BBSI.US,D,20080425,000000,2.46823,2.47738,2.37934,2.38127,411992.79807574,0
+BBSI.US,D,20080428,000000,2.38296,2.43448,2.34032,2.36996,642740.81506367,0
+BBSI.US,D,20080429,000000,2.3343,2.36802,2.29287,2.33623,266592.61098,0
+BBSI.US,D,20080430,000000,2.34924,2.41885,2.34755,2.36996,496913.01699026,0
+BBSI.US,D,20080501,000000,2.36996,2.41885,2.36996,2.39933,435287.21745141,0
+BBSI.US,D,20080502,000000,2.43259,2.47738,2.41885,2.42318,395066.87617329,0
+BBSI.US,D,20080505,000000,2.44317,2.46605,2.40464,2.42102,357374.83669518,0
+BBSI.US,D,20080506,000000,2.50651,2.50651,2.38296,2.41885,414749.4358347,0
+BBSI.US,D,20080507,000000,2.44512,2.50434,2.40103,2.40103,465394.3515295,0
+BBSI.US,D,20080508,000000,2.41885,2.46412,2.38464,2.40897,298281.49051921,0
+BBSI.US,D,20080509,000000,2.39524,2.40103,2.36369,2.39308,339464.9943878,0
+BBSI.US,D,20080512,000000,2.40897,2.43667,2.39933,2.41885,309760.56191001,0
+BBSI.US,D,20080513,000000,2.41885,2.45257,2.39717,2.43259,173688.93662805,0
+BBSI.US,D,20080514,000000,2.45257,2.46412,2.40464,2.42705,258351.75864339,0
+BBSI.US,D,20080515,000000,2.41885,2.43885,2.38874,2.41692,318308.62990047,0
+BBSI.US,D,20080516,000000,2.43089,2.47932,2.39308,2.41692,311894.46523545,0
+BBSI.US,D,20080519,000000,2.42894,2.45668,2.4109,2.44317,367251.40481044,0
+BBSI.US,D,20080520,000000,2.42318,2.56914,2.42318,2.53153,472954.34755221,0
+BBSI.US,D,20080521,000000,2.54123,2.54123,2.45473,2.51928,1272599.3304798,0
+BBSI.US,D,20080522,000000,2.51277,2.51928,2.47738,2.5005,408999.52123206,0
+BBSI.US,D,20080523,000000,2.5022,2.5022,2.45858,2.47038,329526.1528292,0
+BBSI.US,D,20080527,000000,2.4745,2.53923,2.43259,2.5022,158813.88679325,0
+BBSI.US,D,20080528,000000,2.51761,2.54697,2.46823,2.49619,310208.93070212,0
+BBSI.US,D,20080529,000000,2.48362,2.67802,2.47932,2.60237,378497.98867939,0
+BBSI.US,D,20080530,000000,2.61659,2.62599,2.57491,2.59658,242123.29930646,0
+BBSI.US,D,20080602,000000,2.61853,2.6978,2.53923,2.55712,304774.53487914,0
+BBSI.US,D,20080603,000000,2.57279,2.61469,2.56146,2.56146,265197.68584897,0
+BBSI.US,D,20080604,000000,2.54532,2.70166,2.53714,2.56577,324585.79299012,0
+BBSI.US,D,20080605,000000,2.58241,2.66912,2.57491,2.66912,292722.54780953,0
+BBSI.US,D,20080606,000000,2.65225,2.66714,2.52943,2.54532,247491.27012321,0
+BBSI.US,D,20080609,000000,2.56146,2.59419,2.52699,2.56338,170425.80819653,0
+BBSI.US,D,20080610,000000,2.53714,2.58241,2.51761,2.51928,340428.15697828,0
+BBSI.US,D,20080611,000000,2.52075,2.5224,2.48604,2.48604,127066.88537359,0
+BBSI.US,D,20080612,000000,2.50434,2.56338,2.441,2.48604,413566.24041104,0
+BBSI.US,D,20080613,000000,2.49402,2.55927,2.49402,2.5429,105217.20988363,0
+BBSI.US,D,20080616,000000,2.53923,2.59084,2.43448,2.53375,308486.03210278,0
+BBSI.US,D,20080617,000000,2.53714,2.53714,2.45858,2.46605,247038.7497682,0
+BBSI.US,D,20080618,000000,2.44704,2.47738,2.36996,2.37814,388768.9552692,0
+BBSI.US,D,20080619,000000,2.38127,2.40897,2.34346,2.35815,314015.91387224,0
+BBSI.US,D,20080620,000000,2.34153,2.415,2.26452,2.30034,674479.51335752,0
+BBSI.US,D,20080623,000000,2.31816,2.35141,2.27509,2.29841,180518.25758207,0
+BBSI.US,D,20080624,000000,2.30396,2.36996,2.27293,2.32009,306186.06626173,0
+BBSI.US,D,20080625,000000,2.31816,2.4068,2.30178,2.37429,448576.37026223,0
+BBSI.US,D,20080626,000000,2.33815,2.40103,2.33213,2.33623,1347344.0687509,0
+BBSI.US,D,20080627,000000,2.34032,2.47257,2.28925,2.35983,4079695.1847906,0
+BBSI.US,D,20080630,000000,2.36802,2.38874,2.33623,2.33623,239134.17402568,0
+BBSI.US,D,20080701,000000,2.32611,2.36996,2.30034,2.32611,413728.15136376,0
+BBSI.US,D,20080702,000000,2.32226,2.34153,2.30396,2.31045,323826.05698125,0
+BBSI.US,D,20080703,000000,2.33623,2.33623,2.20802,2.22172,393410.40258019,0
+BBSI.US,D,20080707,000000,2.23752,2.27099,2.099,2.16178,425178.16181431,0
+BBSI.US,D,20080708,000000,2.16178,2.17547,2.089,2.10071,340507.03667319,0
+BBSI.US,D,20080709,000000,2.11272,2.20407,2.10071,2.13688,283626.47351759,0
+BBSI.US,D,20080710,000000,2.12872,2.14691,2.099,2.13242,207428.68823491,0
+BBSI.US,D,20080711,000000,2.09694,2.18777,2.09518,2.17547,230312.10288448,0
+BBSI.US,D,20080714,000000,2.2064,2.2064,2.14459,2.16595,185176.31114463,0
+BBSI.US,D,20080715,000000,2.22359,2.22359,2.13688,2.14062,460786.11672163,0
+BBSI.US,D,20080716,000000,2.15242,2.15242,2.09329,2.10853,318188.23457666,0
+BBSI.US,D,20080717,000000,2.1068,2.11272,2.05959,2.09329,347996.45612671,0
+BBSI.US,D,20080718,000000,2.08702,2.10853,2.04979,2.08117,171708.64112953,0
+BBSI.US,D,20080721,000000,2.08117,2.1068,2.05959,2.08117,331232.44517698,0
+BBSI.US,D,20080722,000000,2.08117,2.10853,2.08117,2.10506,211866.7089643,0
+BBSI.US,D,20080723,000000,2.11677,2.31816,2.1107,2.27891,309208.40404564,0
+BBSI.US,D,20080724,000000,2.29166,2.41885,2.29166,2.32611,311487.61207223,0
+BBSI.US,D,20080725,000000,2.31045,2.32779,2.18777,2.29625,279487.36531628,0
+BBSI.US,D,20080728,000000,2.32009,2.36996,2.27099,2.30178,151291.25483661,0
+BBSI.US,D,20080729,000000,2.32394,2.36802,2.21357,2.28329,233512.95787265,0
+BBSI.US,D,20080730,000000,2.77463,3.28908,2.77007,3.18865,1925312.1996051,0
+BBSI.US,D,20080731,000000,3.16554,3.24625,3.06028,3.24625,570769.32080299,0
+BBSI.US,D,20080801,000000,3.23393,3.35657,3.16387,3.34717,336749.87225776,0
+BBSI.US,D,20080804,000000,3.31806,3.34717,3.27007,3.3274,349217.01561637,0
+BBSI.US,D,20080805,000000,3.31806,3.40761,3.22483,3.29728,598045.08899015,0
+BBSI.US,D,20080806,000000,3.2836,3.34526,3.27414,3.31153,194160.29323854,0
+BBSI.US,D,20080807,000000,3.28908,3.36481,3.23233,3.25443,250052.78442633,0
+BBSI.US,D,20080808,000000,3.23952,3.42355,3.23952,3.42158,293154.31035009,0
+BBSI.US,D,20080811,000000,3.43389,3.54587,3.39295,3.53095,360480.20573688,0
+BBSI.US,D,20080812,000000,3.47895,3.47895,3.25443,3.26236,296932.23257997,0
+BBSI.US,D,20080813,000000,3.27414,3.28908,3.07042,3.14773,273903.51322926,0
+BBSI.US,D,20080814,000000,3.1058,3.18265,3.00513,3.05309,310071.92912675,0
+BBSI.US,D,20080815,000000,3.0622,3.44834,3.02466,3.10195,245349.06367198,0
+BBSI.US,D,20080818,000000,3.13301,3.17322,3.0172,3.05865,189099.53807566,0
+BBSI.US,D,20080819,000000,3.04102,3.08657,2.96392,3.01124,137956.434834,0
+BBSI.US,D,20080820,000000,2.99527,3.0497,2.96586,2.98977,156738.10534827,0
+BBSI.US,D,20080821,000000,2.97841,2.99186,2.91504,2.91723,188128.0723594,0
+BBSI.US,D,20080822,000000,2.93551,3.19661,2.92874,3.12408,247619.9685728,0
+BBSI.US,D,20080825,000000,3.09589,3.16988,2.96392,2.9726,321289.45205548,0
+BBSI.US,D,20080826,000000,3.00324,3.11231,2.90899,3.02054,286956.02695535,0
+BBSI.US,D,20080827,000000,3.00324,3.06028,2.86712,2.91915,330904.47170867,0
+BBSI.US,D,20080828,000000,2.88253,2.97841,2.81384,2.83147,243360.46504768,0
+BBSI.US,D,20080829,000000,2.83848,2.91723,2.798,2.86349,207544.93199583,0
+BBSI.US,D,20080902,000000,2.8727,2.95189,2.86349,2.94783,189929.85065365,0
+BBSI.US,D,20080903,000000,2.92296,2.94564,2.88058,2.89505,168134.14548126,0
+BBSI.US,D,20080904,000000,2.89291,2.94783,2.86349,2.93551,300519.18291691,0
+BBSI.US,D,20080905,000000,2.91308,2.94367,2.86522,2.93237,310271.20414548,0
+BBSI.US,D,20080908,000000,2.73509,2.95189,2.73509,2.92296,278071.68237079,0
+BBSI.US,D,20080909,000000,2.89698,3.0172,2.89073,2.95576,268523.08772384,0
+BBSI.US,D,20080910,000000,2.96586,3.07042,2.94367,3.06656,665765.38285148,0
+BBSI.US,D,20080911,000000,3.04102,3.20919,3.04102,3.17157,796705.6764014,0
+BBSI.US,D,20080912,000000,3.13545,3.39295,3.09016,3.37271,490880.79611112,0
+BBSI.US,D,20080915,000000,3.19061,3.25638,3.04538,3.11041,285432.40337473,0
+BBSI.US,D,20080916,000000,3.08053,3.08053,2.93551,2.9743,272263.64588772,0
+BBSI.US,D,20080917,000000,2.89505,2.99719,2.73509,2.74474,238635.98647888,0
+BBSI.US,D,20080918,000000,2.74474,2.81031,2.60047,2.68164,309910.01817405,0
+BBSI.US,D,20080919,000000,2.76448,2.96586,2.76448,2.92518,177769.9229489,0
+BBSI.US,D,20080922,000000,2.96825,2.96825,2.78593,2.83147,80951.324791701,0
+BBSI.US,D,20080923,000000,2.81726,2.86108,2.73509,2.80014,83176.562500733,0
+BBSI.US,D,20080924,000000,2.74087,2.92874,2.67994,2.76448,187455.51917122,0
+BBSI.US,D,20080925,000000,2.79391,2.86349,2.73704,2.76235,112465.83868953,0
+BBSI.US,D,20080926,000000,2.6978,2.91915,2.66528,2.89914,163700.27631476,0
+BBSI.US,D,20080929,000000,2.95957,2.95957,2.35573,2.63372,222972.13969499,0
+BBSI.US,D,20080930,000000,2.63372,2.85554,2.52699,2.53714,194151.99011276,0
+BBSI.US,D,20081001,000000,2.53714,2.56146,2.40897,2.46823,126751.36659395,0
+BBSI.US,D,20081002,000000,2.4745,2.5022,2.41885,2.44847,115691.60305505,0
+BBSI.US,D,20081003,000000,2.45473,2.62214,2.36369,2.40464,220991.84419647,0
+BBSI.US,D,20081006,000000,2.34924,2.34924,2.20016,2.22359,316535.91254645,0
+BBSI.US,D,20081007,000000,2.19807,2.35141,2.0772,2.09121,182216.24680407,0
+BBSI.US,D,20081008,000000,2.07546,2.09694,1.98458,2.00226,285162.55178688,0
+BBSI.US,D,20081009,000000,2.0717,2.0717,1.92723,1.96478,230058.85754819,0
+BBSI.US,D,20081010,000000,1.92523,2.22172,1.78702,2.22172,332253.72964791,0
+BBSI.US,D,20081013,000000,2.33815,2.33815,2.17207,2.2064,127772.65106488,0
+BBSI.US,D,20081014,000000,2.20226,2.21153,2.11677,2.14062,137657.52230592,0
+BBSI.US,D,20081015,000000,2.14254,2.15428,2.10297,2.13688,179268.63715219,0
+BBSI.US,D,20081016,000000,2.1602,2.22523,2.1068,2.17547,146732.83878342,0
+BBSI.US,D,20081017,000000,2.15088,2.20802,2.15088,2.19599,76081.541521754,0
+BBSI.US,D,20081020,000000,2.27293,2.27293,2.16803,2.18961,72291.164603205,0
+BBSI.US,D,20081021,000000,2.18145,2.19599,1.97458,1.97675,297617.24045682,0
+BBSI.US,D,20081022,000000,1.97458,2.02789,1.9569,1.96478,163106.6028215,0
+BBSI.US,D,20081023,000000,1.97458,2.01404,1.94695,1.96076,115579.51085702,0
+BBSI.US,D,20081024,000000,1.94108,1.9944,1.87785,1.93307,121491.33641235,0
+BBSI.US,D,20081027,000000,1.81662,1.92134,1.79886,1.87586,109688.44311614,0
+BBSI.US,D,20081028,000000,1.86404,1.87988,1.77713,1.87988,173618.36005892,0
+BBSI.US,D,20081029,000000,1.91928,2.09518,1.81464,2.08304,212672.11216496,0
+BBSI.US,D,20081030,000000,1.98458,2.22172,1.98458,2.17002,152187.99242085,0
+BBSI.US,D,20081031,000000,1.98065,2.27099,1.98065,2.17207,171335.00046944,0
+BBSI.US,D,20081103,000000,2.17207,2.38127,2.17207,2.38127,116281.12498542,0
+BBSI.US,D,20081104,000000,2.41885,2.48149,2.2433,2.40897,159980.47596534,0
+BBSI.US,D,20081105,000000,2.37429,2.37429,2.30396,2.32009,101476.65171976,0
+BBSI.US,D,20081106,000000,2.32226,2.35815,2.18961,2.25883,119494.43466227,0
+BBSI.US,D,20081107,000000,2.25062,2.33021,2.19368,2.25062,194666.78391112,0
+BBSI.US,D,20081110,000000,2.27293,2.32779,2.13242,2.20016,71925.827068886,0
+BBSI.US,D,20081111,000000,2.16803,2.16803,2.03172,2.05959,56685.439699775,0
+BBSI.US,D,20081112,000000,2.03172,2.09518,1.95483,1.95483,144300.02292989,0
+BBSI.US,D,20081113,000000,1.95483,2.01215,1.91135,2.0083,48490.254554955,0
+BBSI.US,D,20081114,000000,1.96478,2.02789,1.96076,2.00226,37364.066009811,0
+BBSI.US,D,20081117,000000,1.97675,2.02406,1.88582,1.92723,100355.72973946,0
+BBSI.US,D,20081118,000000,1.91545,2.01604,1.91545,1.96076,130014.49502547,0
+BBSI.US,D,20081119,000000,1.94895,2.06132,1.87586,1.8956,91255.503884631,0
+BBSI.US,D,20081120,000000,1.87194,1.91348,1.86609,1.87586,124065.30540414,0
+BBSI.US,D,20081121,000000,1.87402,1.87988,1.79694,1.82252,248280.0670723,0
+BBSI.US,D,20081124,000000,1.80087,1.94108,1.80087,1.9095,124874.86016768,0
+BBSI.US,D,20081125,000000,1.87785,1.97264,1.85022,1.97264,190091.76160636,0
+BBSI.US,D,20081126,000000,1.97458,2.12267,1.97264,2.10297,33137.774987813,0
+BBSI.US,D,20081128,000000,2.10297,2.11867,2.089,2.09121,9228.9243044234,0
+BBSI.US,D,20081201,000000,2.02789,2.02789,1.93709,1.93709,66026.456202225,0
+BBSI.US,D,20081202,000000,1.92925,2.06962,1.92523,1.98641,49486.62964855,0
+BBSI.US,D,20081203,000000,1.9095,2.02979,1.9095,2.01604,33307.989066302,0
+BBSI.US,D,20081204,000000,1.97458,2.13062,1.97458,2.10853,78269.415164774,0
+BBSI.US,D,20081205,000000,2.11867,2.21777,1.9925,2.20802,68754.033020942,0
+BBSI.US,D,20081208,000000,2.2064,2.36802,2.10071,2.2313,84704.337644238,0
+BBSI.US,D,20081209,000000,2.25481,2.36561,2.17207,2.28925,148277.22017849,0
+BBSI.US,D,20081210,000000,2.27293,2.33213,2.24125,2.26262,29467.793393071,0
+BBSI.US,D,20081211,000000,2.24125,2.30611,2.17207,2.17207,32016.853007518,0
+BBSI.US,D,20081212,000000,2.10297,2.26664,2.03366,2.03366,102792.69715588,0
+BBSI.US,D,20081215,000000,2.09518,2.17207,2.05959,2.13062,55348.636449198,0
+BBSI.US,D,20081216,000000,2.13469,2.26664,2.08117,2.13897,25058.833603913,0
+BBSI.US,D,20081217,000000,2.1068,2.29841,2.1068,2.20962,140887.43823433,0
+BBSI.US,D,20081218,000000,2.18961,2.31816,2.18961,2.19599,24834.649207854,0
+BBSI.US,D,20081219,000000,2.25267,2.32009,2.17207,2.28925,125543.26179297,0
+BBSI.US,D,20081222,000000,2.23561,2.33213,2.14254,2.15242,41777.177361859,0
+BBSI.US,D,20081223,000000,2.14254,2.21357,2.14254,2.17207,48170.584212426,0
+BBSI.US,D,20081224,000000,2.1602,2.32009,2.14254,2.14254,29339.094943482,0
+BBSI.US,D,20081226,000000,2.26881,2.29287,2.14254,2.20962,25963.874313929,0
+BBSI.US,D,20081229,000000,2.17002,2.22523,2.14254,2.14459,52720.697139843,0
+BBSI.US,D,20081230,000000,2.12484,2.16384,2.07546,2.14691,73187.902187438,0
+BBSI.US,D,20081231,000000,2.12669,2.20226,2.0772,2.15242,69102.764303701,0
+BBSI.US,D,20090102,000000,2.11867,2.31239,2.07938,2.30805,88698.141144404,0
+BBSI.US,D,20090105,000000,2.25883,2.34924,2.13469,2.29432,98396.192055391,0
+BBSI.US,D,20090106,000000,2.29287,2.35815,2.22523,2.27891,75857.357125698,0
+BBSI.US,D,20090107,000000,2.27099,2.33623,2.25062,2.2605,48174.735775315,0
+BBSI.US,D,20090108,000000,2.30396,2.34153,2.25267,2.34153,75230.471129311,0
+BBSI.US,D,20090109,000000,2.30805,2.36802,2.29287,2.35983,53671.405041649,0
+BBSI.US,D,20090112,000000,2.32009,2.36996,2.20802,2.21357,147322.3607138,0
+BBSI.US,D,20090113,000000,2.19368,2.29166,2.18777,2.2064,49602.873409467,0
+BBSI.US,D,20090114,000000,2.19368,2.26452,2.1068,2.20226,132866.61873089,0
+BBSI.US,D,20090115,000000,2.17207,2.26452,2.07375,2.18777,206540.25377646,0
+BBSI.US,D,20090116,000000,2.17002,2.26452,2.1107,2.16178,66383.490610762,0
+BBSI.US,D,20090120,000000,2.17207,2.19368,2.04584,2.06544,58769.524270544,0
+BBSI.US,D,20090121,000000,2.04783,2.13242,2.04783,2.08304,62169.654277434,0
+BBSI.US,D,20090122,000000,2.04373,2.14459,2.04373,2.08702,47107.784112589,0
+BBSI.US,D,20090123,000000,2.07375,2.10071,2.01215,2.02582,48062.643577287,0
+BBSI.US,D,20090126,000000,2.0083,2.10071,2.0083,2.02009,106080.73496474,0
+BBSI.US,D,20090127,000000,2.02582,2.08505,2.01404,2.05178,82670.071828151,0
+BBSI.US,D,20090128,000000,2.10071,2.13242,2.01215,2.1068,49067.321796664,0
+BBSI.US,D,20090129,000000,2.05959,2.07375,1.97458,1.9925,114429.52793649,0
+BBSI.US,D,20090130,000000,1.96676,2.0083,1.79886,1.93307,188771.56460734,0
+BBSI.US,D,20090202,000000,1.82849,1.94307,1.80877,1.92332,172011.7052205,0
+BBSI.US,D,20090203,000000,1.88184,1.99841,1.83047,1.83047,158818.03835615,0
+BBSI.US,D,20090204,000000,1.80674,1.86797,1.78113,1.81464,176748.63847797,0
+BBSI.US,D,20090205,000000,1.80674,1.93307,1.78304,1.89761,182672.91872197,0
+BBSI.US,D,20090206,000000,1.87194,1.97264,1.87194,1.92723,55992.128697145,0
+BBSI.US,D,20090209,000000,1.94108,2.09694,1.93515,1.93905,91579.325790049,0
+BBSI.US,D,20090210,000000,1.94505,2.02582,1.93515,1.95483,124916.37579658,0
+BBSI.US,D,20090211,000000,1.76139,1.92523,1.75934,1.9174,250301.87819972,0
+BBSI.US,D,20090212,000000,1.86014,1.92332,1.79694,1.84237,301170.97829064,0
+BBSI.US,D,20090213,000000,1.80877,1.94307,1.80877,1.87402,165572.63117814,0
+BBSI.US,D,20090217,000000,1.81071,1.86404,1.79293,1.79293,180015.91847238,0
+BBSI.US,D,20090218,000000,1.79694,1.86207,1.79694,1.86207,104723.17389972,0
+BBSI.US,D,20090219,000000,1.82464,1.87586,1.78904,1.81271,156924.92567832,0
+BBSI.US,D,20090220,000000,1.77713,1.87586,1.77713,1.79694,121744.58174864,0
+BBSI.US,D,20090223,000000,1.78702,1.87402,1.78113,1.79694,166984.16256073,0
+BBSI.US,D,20090224,000000,1.80087,1.93515,1.78113,1.83047,235704.98307856,0
+BBSI.US,D,20090225,000000,1.78702,1.86797,1.6429,1.6864,255948.00373009,0
+BBSI.US,D,20090226,000000,1.66861,1.76336,1.6469,1.72978,169844.58939193,0
+BBSI.US,D,20090227,000000,1.69031,1.71403,1.6665,1.68437,126913.27754666,0
+BBSI.US,D,20090302,000000,1.62703,1.66861,1.60142,1.62703,114026.82633616,0
+BBSI.US,D,20090303,000000,1.62908,1.66468,1.5955,1.62908,133186.28907342,0
+BBSI.US,D,20090304,000000,1.61327,1.63697,1.61327,1.62119,140501.34288556,0
+BBSI.US,D,20090305,000000,1.57972,1.6469,1.57767,1.57972,137524.67229344,0
+BBSI.US,D,20090306,000000,1.5718,1.61528,1.5718,1.60737,90271.583479703,0
+BBSI.US,D,20090309,000000,1.5955,1.60347,1.57577,1.58957,66678.251575954,0
+BBSI.US,D,20090310,000000,1.63112,1.68236,1.58369,1.65279,86734.45189744,0
+BBSI.US,D,20090311,000000,1.62307,1.80674,1.62307,1.71798,153939.95196042,0
+BBSI.US,D,20090312,000000,1.56387,1.75551,1.56387,1.71988,90088.914712544,0
+BBSI.US,D,20090313,000000,1.72388,1.80286,1.62703,1.77713,107870.05857033,0
+BBSI.US,D,20090316,000000,1.77713,1.79886,1.7357,1.75551,99458.992155229,0
+BBSI.US,D,20090317,000000,1.66861,1.92134,1.66861,1.87402,115064.71705866,0
+BBSI.US,D,20090318,000000,1.89165,1.94895,1.80087,1.86609,120378.71755783,0
+BBSI.US,D,20090319,000000,1.8344,1.90553,1.8344,1.86404,84687.731392683,0
+BBSI.US,D,20090320,000000,1.84821,1.92523,1.81863,1.86609,88386.773927652,0
+BBSI.US,D,20090323,000000,1.92134,1.93709,1.90747,1.92332,76646.154074792,0
+BBSI.US,D,20090324,000000,1.90747,1.97458,1.85818,1.95291,150274.12192857,0
+BBSI.US,D,20090325,000000,1.97264,2.02193,1.90352,1.91135,125763.29462613,0
+BBSI.US,D,20090326,000000,1.94695,2.0063,1.93709,1.96281,58254.730472185,0
+BBSI.US,D,20090327,000000,1.91928,1.97071,1.91928,1.95099,51026.85948073,0
+BBSI.US,D,20090330,000000,1.88582,1.9925,1.88582,1.93905,92193.757097766,0
+BBSI.US,D,20090331,000000,1.94505,1.94505,1.87988,1.89959,58063.758579244,0
+BBSI.US,D,20090401,000000,1.89761,1.90352,1.89761,1.90352,6899.8975231451,0
+BBSI.US,D,20090402,000000,1.90553,1.90553,1.89761,1.90352,69289.584633749,0
+BBSI.US,D,20090403,000000,1.89761,1.96676,1.87988,1.9095,64660.592011423,0
+BBSI.US,D,20090406,000000,1.95483,1.97458,1.89761,1.92134,101019.97980186,0
+BBSI.US,D,20090407,000000,1.93515,1.93515,1.88582,1.90157,35167.889241012,0
+BBSI.US,D,20090408,000000,1.92723,1.92723,1.88377,1.89761,23028.719350714,0
+BBSI.US,D,20090409,000000,1.8956,1.91348,1.89165,1.90352,64905.534221932,0
+BBSI.US,D,20090413,000000,1.8956,1.9569,1.89364,1.90157,44687.422947735,0
+BBSI.US,D,20090414,000000,1.87586,1.95483,1.87586,1.89761,38597.080188135,0
+BBSI.US,D,20090415,000000,1.89165,1.92723,1.83834,1.8956,54219.411343123,0
+BBSI.US,D,20090416,000000,1.92134,1.92134,1.87586,1.8956,20492.114424936,0
+BBSI.US,D,20090417,000000,1.91135,1.95883,1.91135,1.95883,38983.175536903,0
+BBSI.US,D,20090420,000000,1.90553,1.94505,1.85022,1.88377,51084.981361195,0
+BBSI.US,D,20090421,000000,1.87586,2.01796,1.87586,1.9925,292984.0962716,0
+BBSI.US,D,20090422,000000,1.98851,2.06544,1.8878,2.03572,77310.404137191,0
+BBSI.US,D,20090423,000000,2.03986,2.06132,1.99643,2.03774,132272.94523762,0
+BBSI.US,D,20090424,000000,2.02789,2.04373,1.99841,2.03986,39921.428750038,0
+BBSI.US,D,20090427,000000,1.99841,2.13242,1.97856,2.10071,179447.15435645,0
+BBSI.US,D,20090428,000000,2.0772,2.26452,1.90352,2.23561,573239.50072252,0
+BBSI.US,D,20090429,000000,1.93118,2.12267,1.93118,2.02406,335666.31434347,0
+BBSI.US,D,20090430,000000,1.97856,2.0063,1.96676,1.97458,83757.781305326,0
+BBSI.US,D,20090501,000000,1.96676,2.02582,1.95483,1.99643,83844.964126017,0
+BBSI.US,D,20090504,000000,1.99643,2.12484,1.99643,2.08505,140148.46003991,0
+BBSI.US,D,20090505,000000,2.04584,2.15606,2.01604,2.02979,73985.002262314,0
+BBSI.US,D,20090506,000000,2.08702,2.15606,2.0717,2.14062,153321.36908981,0
+BBSI.US,D,20090507,000000,2.16178,2.24871,2.04783,2.10297,53322.673758893,0
+BBSI.US,D,20090508,000000,2.089,2.15242,2.06765,2.0772,66865.071906002,0
+BBSI.US,D,20090511,000000,2.0083,2.099,1.99841,2.05352,139197.7521381,0
+BBSI.US,D,20090512,000000,2.05352,2.15088,2.05352,2.12267,67504.412591056,0
+BBSI.US,D,20090513,000000,2.12669,2.12669,1.97675,2.06347,67491.95790239,0
+BBSI.US,D,20090514,000000,2.04584,2.06347,1.97458,2.02789,138828.2630409,0
+BBSI.US,D,20090515,000000,2.02406,2.05352,2.02406,2.04174,131455.08734829,0
+BBSI.US,D,20090518,000000,2.04373,2.04584,1.98851,2.02979,186359.50656827,0
+BBSI.US,D,20090519,000000,2.01796,2.02789,1.9569,1.98245,121856.67394666,0
+BBSI.US,D,20090520,000000,1.99043,2.12669,1.98641,2.01021,156945.68349277,0
+BBSI.US,D,20090521,000000,2.01215,2.01604,1.97458,2.01604,148679.92177882,0
+BBSI.US,D,20090522,000000,1.9925,2.04373,1.98065,1.98065,165211.44520671,0
+BBSI.US,D,20090526,000000,1.98065,2.11496,1.98065,2.02979,68683.456451815,0
+BBSI.US,D,20090527,000000,2.0083,2.06765,2.00226,2.01404,56876.411592712,0
+BBSI.US,D,20090528,000000,1.99841,1.99841,1.97071,1.97856,58238.124220626,0
+BBSI.US,D,20090529,000000,1.96875,2.06544,1.96875,2.01796,79689.249673148,0
+BBSI.US,D,20090601,000000,2.01796,2.05352,1.94108,2.01021,125821.41650659,0
+BBSI.US,D,20090602,000000,1.98065,1.9925,1.9569,1.9925,53322.673758893,0
+BBSI.US,D,20090603,000000,1.98065,2.01604,1.95483,2.01215,46074.044952986,0
+BBSI.US,D,20090604,000000,1.98458,2.04584,1.96478,1.99043,54655.325446573,0
+BBSI.US,D,20090605,000000,2.02789,2.06132,1.96875,2.02009,57424.41789419,0
+BBSI.US,D,20090608,000000,2.01404,2.06962,1.99841,2.06962,42051.180512594,0
+BBSI.US,D,20090609,000000,2.02582,2.08505,1.96478,2.04373,71631.066103698,0
+BBSI.US,D,20090610,000000,2.01604,2.06347,1.99643,2.01021,18403.878291277,0
+BBSI.US,D,20090611,000000,2.02979,2.17207,2.02979,2.17207,74142.761652132,0
+BBSI.US,D,20090612,000000,2.16803,2.28114,2.13242,2.22735,121794.40050331,0
+BBSI.US,D,20090615,000000,2.25062,2.25883,2.07938,2.17779,88204.105160497,0
+BBSI.US,D,20090616,000000,2.14691,2.27509,2.14691,2.27509,98005.945143735,0
+BBSI.US,D,20090617,000000,2.30805,2.30805,2.19368,2.29625,53281.158129988,0
+BBSI.US,D,20090618,000000,2.25062,2.27293,2.17207,2.19368,112428.47462352,0
+BBSI.US,D,20090619,000000,2.17547,2.26664,2.17409,2.26452,98690.953020583,0
+BBSI.US,D,20090622,000000,2.20802,2.25481,2.05742,2.12267,201313.43609797,0
+BBSI.US,D,20090623,000000,2.10297,2.16803,2.08304,2.10071,86531.025315836,0
+BBSI.US,D,20090624,000000,2.089,2.1602,2.04373,2.08117,101198.49700613,0
+BBSI.US,D,20090625,000000,2.10071,2.16595,2.01021,2.07375,163094.14813283,0
+BBSI.US,D,20090626,000000,2.05742,2.27099,2.01021,2.18554,5382945.5040869,0
+BBSI.US,D,20090629,000000,2.1602,2.1602,2.03172,2.07938,295869.43248014,0
+BBSI.US,D,20090630,000000,2.08304,2.11677,2.05742,2.07375,102070.32521302,0
+BBSI.US,D,20090701,000000,2.08505,2.2313,2.03572,2.21153,158290.78986912,0
+BBSI.US,D,20090702,000000,2.18961,2.19599,2.03774,2.05547,167141.92195056,0
+BBSI.US,D,20090706,000000,2.02406,2.0772,1.9944,2.04979,287039.05821315,0
+BBSI.US,D,20090707,000000,2.02406,2.04174,1.99643,2.00445,169296.58309045,0
+BBSI.US,D,20090708,000000,2.01404,2.02979,1.93905,1.96875,231540.96549991,0
+BBSI.US,D,20090709,000000,1.96875,1.99043,1.94695,1.98458,104270.65354471,0
+BBSI.US,D,20090710,000000,1.97458,2.03172,1.95483,2.01215,94485.419813032,0
+BBSI.US,D,20090713,000000,1.9944,2.02789,1.97856,2.02789,120955.78479954,0
+BBSI.US,D,20090714,000000,2.01796,2.06544,1.99841,2.04373,233998.69073078,0
+BBSI.US,D,20090715,000000,2.0717,2.14691,2.04979,2.12669,250800.06574652,0
+BBSI.US,D,20090716,000000,2.1107,2.14691,2.06962,2.14062,117485.07822352,0
+BBSI.US,D,20090717,000000,2.13469,2.13469,1.93905,2.0772,74512.250749344,0
+BBSI.US,D,20090720,000000,2.08702,2.21153,2.08702,2.14691,70788.298837033,0
+BBSI.US,D,20090721,000000,2.14062,2.20407,2.07938,2.13688,259904.44316425,0
+BBSI.US,D,20090722,000000,2.13897,2.16803,2.05547,2.15088,165066.14050556,0
+BBSI.US,D,20090723,000000,1.98851,2.14459,1.86995,2.11496,410469.17449512,0
+BBSI.US,D,20090724,000000,2.10071,2.10506,1.97458,2.10506,163621.39661985,0
+BBSI.US,D,20090727,000000,2.09329,2.099,2.01796,2.04174,166701.85628422,0
+BBSI.US,D,20090728,000000,2.04174,2.05959,2.00226,2.00445,194276.53699946,0
+BBSI.US,D,20090729,000000,2.02406,2.08304,1.97675,2.01021,238415.95364572,0
+BBSI.US,D,20090730,000000,2.00445,2.02979,1.98065,2.0063,142896.79467308,0
+BBSI.US,D,20090731,000000,1.98458,2.02979,1.96875,1.97071,343413.13069617,0
+BBSI.US,D,20090803,000000,1.97458,2.02582,1.94505,1.9925,173502.116298,0
+BBSI.US,D,20090804,000000,1.97458,2.02193,1.97458,2.0083,233172.52971567,0
+BBSI.US,D,20090805,000000,1.99043,2.01404,1.97264,1.97264,222984.59438366,0
+BBSI.US,D,20090806,000000,1.97071,2.0083,1.96676,1.98641,160731.90884842,0
+BBSI.US,D,20090807,000000,1.99643,2.20407,1.98851,2.07938,160287.6916192,0
+BBSI.US,D,20090810,000000,2.06765,2.11867,2.02406,2.09329,200449.91101686,0
+BBSI.US,D,20090811,000000,2.08117,2.12067,2.03366,2.089,178259.80736992,0
+BBSI.US,D,20090812,000000,2.09694,2.15428,2.0717,2.13897,164933.29049309,0
+BBSI.US,D,20090813,000000,2.16384,2.26664,2.15428,2.22735,287014.14883581,0
+BBSI.US,D,20090814,000000,2.22735,2.24682,2.17409,2.17409,314891.89364202,0
+BBSI.US,D,20090817,000000,2.14691,2.1602,2.12484,2.12484,111921.98395094,0
+BBSI.US,D,20090818,000000,2.12267,2.12484,2.07546,2.09518,118141.02516013,0
+BBSI.US,D,20090819,000000,2.08117,2.15088,2.06347,2.10853,93273.163449158,0
+BBSI.US,D,20090820,000000,2.10853,2.10853,2.07938,2.10853,144254.3557381,0
+BBSI.US,D,20090821,000000,2.13242,2.14691,2.08702,2.1068,124401.58199822,0
+BBSI.US,D,20090824,000000,2.10506,2.13062,2.09329,2.12267,76434.424367406,0
+BBSI.US,D,20090825,000000,2.12267,2.15242,2.11272,2.12669,96366.077802193,0
+BBSI.US,D,20090826,000000,2.11496,2.13242,2.09694,2.12267,103423.73471516,0
+BBSI.US,D,20090827,000000,2.12267,2.12669,2.08702,2.12484,86705.39095721,0
+BBSI.US,D,20090828,000000,2.13242,2.13242,2.03986,2.05547,60459.210366765,0
+BBSI.US,D,20090831,000000,2.04783,2.10506,2.03986,2.05959,117754.92981136,0
+BBSI.US,D,20090901,000000,2.05178,2.1107,2.04783,2.08304,139646.12093022,0
+BBSI.US,D,20090902,000000,2.08702,2.10071,2.03986,2.07546,35641.16741047,0
+BBSI.US,D,20090903,000000,2.06132,2.0717,2.03986,2.06132,116056.94058936,0
+BBSI.US,D,20090904,000000,2.06347,2.08702,2.05352,2.0717,102261.29710596,0
+BBSI.US,D,20090908,000000,2.0717,2.0717,2.02009,2.02406,106674.40845801,0
+BBSI.US,D,20090909,000000,2.0063,2.05547,2.00226,2.03572,121325.27389675,0
+BBSI.US,D,20090910,000000,2.03572,2.05178,2.01404,2.04174,73424.541272169,0
+BBSI.US,D,20090911,000000,2.03572,2.04373,2.0083,2.03366,97337.543518451,0
+BBSI.US,D,20090914,000000,2.02406,2.09121,2.02406,2.08117,134959.00642744,0
+BBSI.US,D,20090915,000000,2.0772,2.09121,2.04373,2.08304,105404.03021368,0
+BBSI.US,D,20090916,000000,2.09329,2.18777,2.09121,2.15242,362165.74027021,0
+BBSI.US,D,20090917,000000,2.15242,2.15837,2.12267,2.12267,76019.268078405,0
+BBSI.US,D,20090918,000000,2.14062,2.15088,2.089,2.09329,308614.73055237,0
+BBSI.US,D,20090921,000000,2.08117,2.11496,2.07546,2.1068,98259.190480022,0
+BBSI.US,D,20090922,000000,2.12484,2.16178,2.099,2.15242,219671.64719746,0
+BBSI.US,D,20090923,000000,2.16595,2.18961,2.11496,2.12484,82861.043721093,0
+BBSI.US,D,20090924,000000,2.16384,2.17002,2.099,2.13242,75836.599311245,0
+BBSI.US,D,20090925,000000,2.12267,2.14254,2.099,2.11272,75886.418065928,0
+BBSI.US,D,20090928,000000,2.11272,2.15242,2.07938,2.11867,99504.659347018,0
+BBSI.US,D,20090929,000000,2.12669,2.14691,2.07938,2.10071,176291.96656007,0
+BBSI.US,D,20090930,000000,2.11677,2.12484,2.08304,2.089,312363.59184202,0
+BBSI.US,D,20091001,000000,2.08505,2.10853,2.00445,2.01021,257645.9929521,0
+BBSI.US,D,20091002,000000,2.00445,2.03774,1.98851,1.99841,260751.3619938,0
+BBSI.US,D,20091005,000000,2.00226,2.05742,1.9925,2.0083,119527.64716539,0
+BBSI.US,D,20091006,000000,2.02009,2.0717,2.01215,2.05547,107317.90070596,0
+BBSI.US,D,20091007,000000,2.04174,2.0717,2.02979,2.06132,73536.633470197,0
+BBSI.US,D,20091008,000000,2.07546,2.09694,2.06544,2.07375,191511.59611473,0
+BBSI.US,D,20091009,000000,2.07375,2.11867,2.0717,2.11867,165302.77959029,0
+BBSI.US,D,20091012,000000,2.11272,2.15088,2.1068,2.13242,98018.399832406,0
+BBSI.US,D,20091013,000000,2.14459,2.15242,2.11677,2.13688,92899.522789062,0
+BBSI.US,D,20091014,000000,2.16178,2.18961,2.13242,2.16384,89989.277203182,0
+BBSI.US,D,20091015,000000,2.14254,2.18777,2.14254,2.17207,124127.57884749,0
+BBSI.US,D,20091016,000000,2.17207,2.18145,2.15242,2.17207,173070.35375745,0
+BBSI.US,D,20091019,000000,2.17547,2.17547,2.14459,2.16178,71091.362928002,0
+BBSI.US,D,20091020,000000,2.23352,2.34755,2.17409,2.32009,487738.0630034,0
+BBSI.US,D,20091021,000000,2.35357,2.36802,2.32009,2.32611,334275.54077533,0
+BBSI.US,D,20091022,000000,2.34032,2.34032,2.27099,2.30178,211214.91359057,0
+BBSI.US,D,20091023,000000,2.29432,2.30805,2.22359,2.22359,114201.19197754,0
+BBSI.US,D,20091026,000000,2.21357,2.24125,2.17983,2.22172,172750.68341492,0
+BBSI.US,D,20091027,000000,2.36996,2.39933,2.33021,2.36802,912036.093485,0
+BBSI.US,D,20091028,000000,2.45668,2.46194,2.2605,2.26664,341528.32114413,0
+BBSI.US,D,20091029,000000,2.25062,2.29625,2.21153,2.28739,195497.09648911,0
+BBSI.US,D,20091030,000000,2.28114,2.30396,2.24871,2.29166,197070.53882441,0
+BBSI.US,D,20091102,000000,2.29166,2.35815,2.26452,2.34924,417356.61732958,0
+BBSI.US,D,20091103,000000,2.33213,2.34032,2.27099,2.32611,99409.17340055,0
+BBSI.US,D,20091104,000000,2.32009,2.34032,2.25267,2.25883,158436.09457027,0
+BBSI.US,D,20091105,000000,2.27509,2.33623,2.25481,2.31045,114632.9545181,0
+BBSI.US,D,20091106,000000,2.28925,2.30034,2.25883,2.29841,87419.459774292,0
+BBSI.US,D,20091109,000000,2.30034,2.30034,2.25267,2.29625,113238.02938707,0
+BBSI.US,D,20091110,000000,2.27891,2.28739,2.23919,2.25062,107135.2319388,0
+BBSI.US,D,20091111,000000,2.25267,2.26452,2.21153,2.2157,135781.01587966,0
+BBSI.US,D,20091112,000000,2.23352,2.28925,2.1602,2.16178,185960.95653083,0
+BBSI.US,D,20091113,000000,2.1602,2.20016,2.13242,2.18961,94144.99165605,0
+BBSI.US,D,20091116,000000,2.19168,2.25062,2.16178,2.22172,150805.52197849,0
+BBSI.US,D,20091117,000000,2.2064,2.22172,2.20226,2.2157,54796.478584831,0
+BBSI.US,D,20091118,000000,2.20962,2.21153,2.17409,2.20226,71348.759827177,0
+BBSI.US,D,20091119,000000,2.18554,2.20016,2.15428,2.17779,87178.669126672,0
+BBSI.US,D,20091120,000000,2.17547,2.20016,2.15606,2.17547,134012.45008852,0
+BBSI.US,D,20091123,000000,2.20962,2.22172,2.17547,2.18145,99297.081202518,0
+BBSI.US,D,20091124,000000,2.17779,2.20407,2.17547,2.17983,145250.7308317,0
+BBSI.US,D,20091125,000000,2.2064,2.2064,2.18351,2.18777,136196.17216865,0
+BBSI.US,D,20091127,000000,2.17207,2.21777,2.15242,2.15242,186546.32689832,0
+BBSI.US,D,20091130,000000,2.18145,2.18145,2.14691,2.15242,105956.18807805,0
+BBSI.US,D,20091201,000000,2.17409,2.19807,2.17207,2.19168,134759.73140872,0
+BBSI.US,D,20091202,000000,2.2064,2.26881,2.19168,2.2433,108027.81796014,0
+BBSI.US,D,20091203,000000,2.25883,2.25883,2.19599,2.22172,316394.75940819,0
+BBSI.US,D,20091204,000000,2.2313,2.30396,2.22359,2.27099,462874.35285532,0
+BBSI.US,D,20091207,000000,2.27099,2.27293,2.21153,2.24682,297023.56696355,0
+BBSI.US,D,20091208,000000,2.24474,2.29625,2.19168,2.22172,142116.30084976,0
+BBSI.US,D,20091209,000000,2.19168,2.24871,2.19168,2.22359,139367.96621659,0
+BBSI.US,D,20091210,000000,2.24682,2.25267,2.19368,2.20016,146159.9231046,0
+BBSI.US,D,20091211,000000,2.21777,2.22897,2.19168,2.21777,132700.55621529,0
+BBSI.US,D,20091214,000000,2.21777,2.31045,2.21777,2.30805,49694.207793051,0
+BBSI.US,D,20091215,000000,2.29841,2.33021,2.27697,2.32009,123857.72725964,0
+BBSI.US,D,20091216,000000,2.32226,2.36802,2.28739,2.35815,140783.64916208,0
+BBSI.US,D,20091217,000000,2.34153,2.35983,2.31045,2.34153,91504.597658025,0
+BBSI.US,D,20091218,000000,2.36996,2.4759,2.31239,2.4759,463140.05288026,0
+BBSI.US,D,20091221,000000,2.40318,2.44847,2.30611,2.34032,169637.01124743,0
+BBSI.US,D,20091222,000000,2.3343,2.42705,2.3343,2.38296,104021.55977131,0
+BBSI.US,D,20091223,000000,2.39717,2.4109,2.25481,2.38296,67927.872005836,0
+BBSI.US,D,20091224,000000,2.38464,2.42894,2.37814,2.39115,36687.361258744,0
+BBSI.US,D,20091228,000000,2.4068,2.42318,2.35573,2.4109,55087.087987134,0
+BBSI.US,D,20091229,000000,2.38464,2.39717,2.36996,2.37934,99666.570299725,0
+BBSI.US,D,20091230,000000,2.38127,2.42705,2.36996,2.42705,67898.811065605,0
+BBSI.US,D,20091231,000000,2.42318,2.48801,2.40464,2.42705,94892.272976252,0
+BBSI.US,D,20100104,000000,2.44847,2.48969,2.41692,2.47038,61119.308866271,0
+BBSI.US,D,20100105,000000,2.46412,2.5022,2.44317,2.4598,115762.17962417,0
+BBSI.US,D,20100106,000000,2.45087,2.48362,2.45087,2.46823,133298.38127145,0
+BBSI.US,D,20100107,000000,2.47257,2.71032,2.47257,2.6978,229336.48560533,0
+BBSI.US,D,20100108,000000,2.70571,2.731,2.67129,2.731,141256.92733154,0
+BBSI.US,D,20100111,000000,2.731,2.74908,2.66311,2.6978,99741.29843175,0
+BBSI.US,D,20100112,000000,2.6756,2.70379,2.66714,2.68548,63149.423119473,0
+BBSI.US,D,20100113,000000,2.67802,2.67802,2.61085,2.63781,66952.254726689,0
+BBSI.US,D,20100114,000000,2.63372,2.68982,2.61853,2.66528,70987.573855752,0
+BBSI.US,D,20100115,000000,2.67994,2.70379,2.64861,2.68333,135303.5861473,0
+BBSI.US,D,20100119,000000,2.68333,2.84011,2.6756,2.83147,119008.70180414,0
+BBSI.US,D,20100120,000000,2.80835,2.80835,2.70166,2.72913,77642.529168387,0
+BBSI.US,D,20100121,000000,2.76041,2.76859,2.5889,2.5889,121250.54576473,0
+BBSI.US,D,20100122,000000,2.5889,2.66714,2.56767,2.56767,102377.54086689,0
+BBSI.US,D,20100125,000000,2.59084,2.60047,2.55927,2.57061,149393.9905959,0
+BBSI.US,D,20100126,000000,2.57491,2.66115,2.51761,2.59084,110618.39320349,0
+BBSI.US,D,20100127,000000,2.5867,2.63609,2.57899,2.61853,105433.09115391,0
+BBSI.US,D,20100128,000000,2.61469,2.61469,2.53375,2.57061,104980.5707989,0
+BBSI.US,D,20100129,000000,2.57061,2.60237,2.51761,2.52943,58586.855503385,0
+BBSI.US,D,20100201,000000,2.51569,2.56767,2.4745,2.5352,79066.51523965,0
+BBSI.US,D,20100202,000000,2.52943,2.59419,2.47932,2.49158,100820.70478314,0
+BBSI.US,D,20100203,000000,2.48801,2.59252,2.47932,2.48604,106209.43341433,0
+BBSI.US,D,20100204,000000,2.48801,2.51083,2.40318,2.40318,186230.80811868,0
+BBSI.US,D,20100205,000000,2.41307,2.47932,2.39717,2.4759,217828.35327431,0
+BBSI.US,D,20100208,000000,2.46412,2.51083,2.40464,2.43448,158884.46336239,0
+BBSI.US,D,20100209,000000,2.49619,2.49831,2.42102,2.49402,52645.969007823,0
+BBSI.US,D,20100210,000000,2.33623,2.39933,2.20226,2.35141,526870.69480436,0
+BBSI.US,D,20100211,000000,2.34924,2.41307,2.31383,2.4109,104781.29578018,0
+BBSI.US,D,20100212,000000,2.38874,2.38874,2.34153,2.36996,90209.310036354,0
+BBSI.US,D,20100216,000000,2.38681,2.4068,2.32394,2.38874,51583.168907986,0
+BBSI.US,D,20100217,000000,2.40464,2.44317,2.35357,2.36802,113545.24504093,0
+BBSI.US,D,20100218,000000,2.35983,2.41307,2.32611,2.40103,90188.552221905,0
+BBSI.US,D,20100219,000000,2.40464,2.47738,2.35141,2.45473,92999.160298419,0
+BBSI.US,D,20100222,000000,2.45257,2.49831,2.415,2.46823,125788.20400348,0
+BBSI.US,D,20100223,000000,2.45473,2.49619,2.43089,2.44317,49623.631223919,0
+BBSI.US,D,20100224,000000,2.44704,2.46412,2.32226,2.35815,166955.10162051,0
+BBSI.US,D,20100225,000000,2.32394,2.39115,2.27509,2.38874,609511.70569223,0
+BBSI.US,D,20100226,000000,2.39524,2.50434,2.36996,2.39933,302603.26748768,0
+BBSI.US,D,20100301,000000,2.45257,2.5771,2.41307,2.47738,355751.57560519,0
+BBSI.US,D,20100302,000000,2.47038,2.4745,2.415,2.44847,156538.83032955,0
+BBSI.US,D,20100303,000000,2.4598,2.6402,2.43259,2.58479,305496.90682199,0
+BBSI.US,D,20100304,000000,2.5771,2.64697,2.53714,2.64263,149427.20309901,0
+BBSI.US,D,20100305,000000,2.64263,2.81219,2.49402,2.80835,746289.09666549,0
+BBSI.US,D,20100308,000000,2.81384,2.81384,2.67802,2.70715,75533.535220276,0
+BBSI.US,D,20100309,000000,2.68792,2.6978,2.62961,2.64263,178363.59644217,0
+BBSI.US,D,20100310,000000,2.62816,2.70715,2.61659,2.64861,355855.36467744,0
+BBSI.US,D,20100311,000000,2.61659,2.67129,2.60434,2.62214,429043.26686486,0
+BBSI.US,D,20100312,000000,2.63609,2.65613,2.61085,2.61324,162699.74965828,0
+BBSI.US,D,20100315,000000,2.64263,2.66115,2.60646,2.64861,279819.49034748,0
+BBSI.US,D,20100316,000000,2.65802,2.68792,2.59806,2.62021,116002.97027179,0
+BBSI.US,D,20100317,000000,2.66912,2.66912,2.60863,2.61469,257023.2585186,0
+BBSI.US,D,20100318,000000,2.6402,2.64861,2.59084,2.60047,146907.2044248,0
+BBSI.US,D,20100319,000000,2.61659,2.66311,2.47257,2.61469,634018.38143179,0
+BBSI.US,D,20100322,000000,2.59806,2.69581,2.52075,2.67346,123297.26626949,0
+BBSI.US,D,20100323,000000,2.65802,2.72284,2.61469,2.72284,70049.320642617,0
+BBSI.US,D,20100324,000000,2.7204,2.79196,2.70571,2.7881,237527.51918726,0
+BBSI.US,D,20100325,000000,2.78088,2.86349,2.77677,2.798,131641.90767835,0
+BBSI.US,D,20100326,000000,2.77007,2.77849,2.70379,2.71489,28820.149582234,0
+BBSI.US,D,20100329,000000,2.74087,2.74672,2.67346,2.68164,81868.820190387,0
+BBSI.US,D,20100330,000000,2.66912,2.69945,2.59658,2.67802,96453.260622884,0
+BBSI.US,D,20100331,000000,2.66311,2.72501,2.64482,2.67802,181477.26860965,0
+BBSI.US,D,20100401,000000,2.67346,2.67346,2.61659,2.6315,101734.04861894,0
+BBSI.US,D,20100405,000000,2.66528,2.71709,2.64482,2.69581,112195.98710168,0
+BBSI.US,D,20100406,000000,2.67346,2.81937,2.67346,2.7881,72594.228694174,0
+BBSI.US,D,20100407,000000,2.77007,2.83364,2.77007,2.81937,78103.352649174,0
+BBSI.US,D,20100408,000000,2.80213,2.82282,2.74672,2.7544,129404.21528065,0
+BBSI.US,D,20100409,000000,2.7544,2.7544,2.69155,2.731,55128.603616031,0
+BBSI.US,D,20100412,000000,2.74908,2.76859,2.71032,2.71489,50159.182836727,0
+BBSI.US,D,20100413,000000,2.6978,2.78425,2.66714,2.78425,72469.681807471,0
+BBSI.US,D,20100414,000000,2.80014,2.9028,2.79391,2.83602,118788.66897097,0
+BBSI.US,D,20100415,000000,2.82471,2.88852,2.79004,2.87101,111477.76672172,0
+BBSI.US,D,20100416,000000,2.8727,2.87433,2.78593,2.8293,127066.88537359,0
+BBSI.US,D,20100419,000000,2.81606,2.85936,2.80835,2.82282,35421.134577301,0
+BBSI.US,D,20100420,000000,2.82471,2.9497,2.82471,2.91308,75110.075805501,0
+BBSI.US,D,20100421,000000,2.91723,2.94367,2.84232,2.94132,51018.556354952,0
+BBSI.US,D,20100422,000000,2.93047,2.99306,2.89073,2.95957,57158.717869233,0
+BBSI.US,D,20100423,000000,2.9765,3.03937,2.96177,3.01305,113453.91065735,0
+BBSI.US,D,20100426,000000,2.99719,3.04102,2.98977,2.99934,69580.194036048,0
+BBSI.US,D,20100427,000000,2.97841,3.04102,2.9726,2.99186,156426.73813152,0
+BBSI.US,D,20100428,000000,3.01124,3.06846,3.01124,3.06028,166950.95005762,0
+BBSI.US,D,20100429,000000,3.08798,3.1058,3.06028,3.09589,67271.925069218,0
+BBSI.US,D,20100430,000000,3.08657,3.09762,3.01124,3.04102,203625.85662769,0
+BBSI.US,D,20100503,000000,3.03498,3.11662,2.98977,3.08053,60783.032272182,0
+BBSI.US,D,20100504,000000,3.04316,3.04316,2.9028,3.00128,172144.55523298,0
+BBSI.US,D,20100505,000000,2.9726,3.15978,2.96177,3.03498,253793.3425902,0
+BBSI.US,D,20100506,000000,3.02875,3.11041,2.92518,2.96177,303620.40039573,0
+BBSI.US,D,20100507,000000,2.96177,2.99186,2.84563,2.85936,369476.64251947,0
+BBSI.US,D,20100510,000000,2.96392,3.07235,2.91723,2.96177,199295.77653344,0
+BBSI.US,D,20100511,000000,2.95768,2.95768,2.86522,2.90468,163426.27316403,0
+BBSI.US,D,20100512,000000,3.03279,3.05309,2.92518,3.03498,101900.11113454,0
+BBSI.US,D,20100513,000000,3.05309,3.07235,3.03498,3.07235,90612.011636684,0
+BBSI.US,D,20100514,000000,3.01305,3.05668,2.93383,2.95382,54837.994213732,0
+BBSI.US,D,20100517,000000,2.9726,2.9726,2.81726,2.92518,89993.428766075,0
+BBSI.US,D,20100518,000000,2.90059,2.9497,2.90059,2.92874,89188.025565417,0
+BBSI.US,D,20100519,000000,2.91504,2.91504,2.85145,2.8534,125140.56019264,0
+BBSI.US,D,20100520,000000,2.81726,2.81726,2.70715,2.72913,193280.16190587,0
+BBSI.US,D,20100521,000000,2.71032,2.8534,2.71032,2.77849,281484.26706636,0
+BBSI.US,D,20100524,000000,2.80213,2.80213,2.67994,2.69155,193305.0712832,0
+BBSI.US,D,20100525,000000,2.67994,2.71489,2.62599,2.65802,157460.47729112,0
+BBSI.US,D,20100526,000000,2.65922,2.80396,2.6241,2.71032,314605.43580261,0
+BBSI.US,D,20100527,000000,2.77463,2.82282,2.76235,2.77677,145259.03395748,0
+BBSI.US,D,20100528,000000,2.7544,2.78231,2.72688,2.74672,64872.321718813,0
+BBSI.US,D,20100601,000000,2.75634,2.77243,2.6402,2.6402,94618.269825513,0
+BBSI.US,D,20100602,000000,2.64697,2.70571,2.64697,2.68982,94738.665149322,0
+BBSI.US,D,20100603,000000,2.6756,2.75846,2.6756,2.72284,74122.003837688,0
+BBSI.US,D,20100604,000000,2.66528,2.79603,2.61324,2.62021,492807.12129205,0
+BBSI.US,D,20100607,000000,2.61853,2.66115,2.60434,2.60434,131479.99672564,0
+BBSI.US,D,20100608,000000,2.62214,2.62599,2.40464,2.49158,583581.04388147,0
+BBSI.US,D,20100609,000000,2.52075,2.61853,2.52075,2.55927,164862.71392396,0
+BBSI.US,D,20100610,000000,2.61085,2.64697,2.56338,2.60863,172410.25525794,0
+BBSI.US,D,20100611,000000,2.59658,2.59806,2.54123,2.57491,105175.69425473,0
+BBSI.US,D,20100614,000000,2.59806,2.60047,2.54532,2.56914,122101.61615717,0
+BBSI.US,D,20100615,000000,2.52699,2.66912,2.52699,2.66528,146857.38567012,0
+BBSI.US,D,20100616,000000,2.65613,2.70715,2.64861,2.65225,65810.574931951,0
+BBSI.US,D,20100617,000000,2.67129,2.70715,2.63609,2.63609,74645.10076182,0
+BBSI.US,D,20100618,000000,2.65613,2.65613,2.63609,2.6402,220991.84419647,0
+BBSI.US,D,20100621,000000,2.65613,2.66115,2.61324,2.61659,54007.681635737,0
+BBSI.US,D,20100622,000000,2.61853,2.65613,2.56146,2.56146,80565.229442933,0
+BBSI.US,D,20100623,000000,2.55927,2.59252,2.53923,2.55712,106275.85842058,0
+BBSI.US,D,20100624,000000,2.55712,2.5771,2.46605,2.46605,641902.19935989,0
+BBSI.US,D,20100625,000000,2.48149,2.70166,2.48149,2.64697,1466996.262803,0
+BBSI.US,D,20100628,000000,2.6241,2.65225,2.5889,2.5889,60031.599389096,0
+BBSI.US,D,20100629,000000,2.56338,2.60646,2.5005,2.50848,165049.534254,0
+BBSI.US,D,20100630,000000,2.50361,2.57036,2.43788,2.44799,242808.30718332,0
+BBSI.US,D,20100701,000000,2.45858,2.52943,2.42705,2.42705,152989.24405861,0
+BBSI.US,D,20100702,000000,2.44847,2.50848,2.42894,2.49619,258409.88052386,0
+BBSI.US,D,20100706,000000,2.52075,2.56914,2.45668,2.46194,167208.34695679,0
+BBSI.US,D,20100707,000000,2.48149,2.53153,2.45473,2.50848,179779.27938765,0
+BBSI.US,D,20100708,000000,2.53714,2.56767,2.45473,2.50651,181381.78266318,0
+BBSI.US,D,20100709,000000,2.49402,2.5224,2.46412,2.52075,90562.192882002,0
+BBSI.US,D,20100712,000000,2.52075,2.52075,2.46823,2.47257,31543.574838061,0
+BBSI.US,D,20100713,000000,2.51277,2.55323,2.49402,2.53714,117244.2875759,0
+BBSI.US,D,20100714,000000,2.52075,2.53714,2.4759,2.51928,28550.297994386,0
+BBSI.US,D,20100715,000000,2.52943,2.52943,2.45668,2.4745,54966.69266332,0
+BBSI.US,D,20100716,000000,2.45257,2.47257,2.44317,2.44512,166494.27813972,0
+BBSI.US,D,20100719,000000,2.44317,2.48149,2.41885,2.44704,110871.63853978,0
+BBSI.US,D,20100720,000000,2.42102,2.51402,2.42102,2.50848,119631.43623764,0
+BBSI.US,D,20100721,000000,2.53923,2.54532,2.45087,2.45087,155725.12400311,0
+BBSI.US,D,20100722,000000,2.48969,2.54697,2.47257,2.53923,178367.74800506,0
+BBSI.US,D,20100723,000000,2.53375,2.60434,2.52699,2.56767,353181.75817629,0
+BBSI.US,D,20100726,000000,2.56767,2.58479,2.55496,2.58044,170064.6222251,0
+BBSI.US,D,20100727,000000,2.57899,2.6241,2.55496,2.56577,155953.45996206,0
+BBSI.US,D,20100728,000000,2.70379,2.81937,2.64263,2.81384,471418.26928292,0
+BBSI.US,D,20100729,000000,2.83602,2.92518,2.83602,2.86108,159527.95561033,0
+BBSI.US,D,20100730,000000,2.84563,2.95957,2.84563,2.95382,226015.23529335,0
+BBSI.US,D,20100802,000000,2.93237,2.95189,2.89698,2.90468,207740.05545166,0
+BBSI.US,D,20100803,000000,2.9028,2.95189,2.86108,2.86108,91658.205484958,0
+BBSI.US,D,20100804,000000,2.87101,2.91504,2.84232,2.90899,160042.74940869,0
+BBSI.US,D,20100805,000000,2.89914,2.89914,2.84011,2.86108,93439.225964758,0
+BBSI.US,D,20100806,000000,2.84232,2.85749,2.76859,2.84978,84027.632893176,0
+BBSI.US,D,20100809,000000,2.87101,2.89698,2.84978,2.88852,192483.06183099,0
+BBSI.US,D,20100810,000000,2.87433,2.91099,2.81384,2.84011,131587.93736078,0
+BBSI.US,D,20100811,000000,2.80213,2.80396,2.64697,2.65613,250874.79387854,0
+BBSI.US,D,20100812,000000,2.6315,2.68792,2.5889,2.64697,208927.40243819,0
+BBSI.US,D,20100813,000000,2.6315,2.65922,2.56767,2.57061,113063.66374569,0
+BBSI.US,D,20100816,000000,2.55496,2.5889,2.44512,2.5771,129586.88404781,0
+BBSI.US,D,20100817,000000,2.59084,2.64482,2.56767,2.61659,76658.608763463,0
+BBSI.US,D,20100818,000000,2.5771,2.65423,2.56767,2.64697,130471.16694337,0
+BBSI.US,D,20100819,000000,2.64697,2.64697,2.56914,2.61659,254673.47392287,0
+BBSI.US,D,20100820,000000,2.59658,2.62961,2.59658,2.62599,94003.838517796,0
+BBSI.US,D,20100823,000000,2.63609,2.70715,2.6315,2.65613,138620.6848964,0
+BBSI.US,D,20100824,000000,2.62599,2.69155,2.62599,2.66115,139243.4193299,0
+BBSI.US,D,20100825,000000,2.63372,2.66714,2.60434,2.66528,239927.12253767,0
+BBSI.US,D,20100826,000000,2.66311,2.66311,2.56767,2.58044,116567.58282483,0
+BBSI.US,D,20100827,000000,2.61085,2.68333,2.57899,2.6756,56996.806916522,0
+BBSI.US,D,20100830,000000,2.65802,2.65802,2.57061,2.57061,70327.475356245,0
+BBSI.US,D,20100831,000000,2.58459,2.62599,2.57036,2.61324,237548.27700171,0
+BBSI.US,D,20100901,000000,2.62214,2.72284,2.62021,2.72284,124272.88354863,0
+BBSI.US,D,20100902,000000,2.70166,2.79004,2.70166,2.7881,39917.277187148,0
+BBSI.US,D,20100903,000000,2.80588,2.844,2.77243,2.844,77073.76505246,0
+BBSI.US,D,20100907,000000,2.82471,2.82471,2.72688,2.74672,162537.83870557,0
+BBSI.US,D,20100908,000000,2.77243,2.79391,2.74474,2.78425,80930.566977252,0
+BBSI.US,D,20100909,000000,2.82282,2.82282,2.78231,2.79196,24382.128852847,0
+BBSI.US,D,20100910,000000,2.80835,2.89505,2.75846,2.86901,130180.55754107,0
+BBSI.US,D,20100913,000000,2.90059,2.9497,2.87433,2.93047,147222.72320443,0
+BBSI.US,D,20100914,000000,2.91308,2.91308,2.82471,2.8293,76820.519716174,0
+BBSI.US,D,20100915,000000,2.82471,2.94132,2.77007,2.92296,81935.245196625,0
+BBSI.US,D,20100916,000000,2.92685,2.92685,2.81937,2.85749,97051.085679037,0
+BBSI.US,D,20100917,000000,2.89073,2.89073,2.80396,2.8293,159631.74468258,0
+BBSI.US,D,20100920,000000,2.79391,2.96825,2.79391,2.95576,128557.29645109,0
+BBSI.US,D,20100921,000000,2.9396,2.95189,2.91723,2.92874,47477.273209801,0
+BBSI.US,D,20100922,000000,2.90687,2.96177,2.89291,2.95957,96270.591855725,0
+BBSI.US,D,20100923,000000,2.95189,2.95189,2.86712,2.88058,117576.4126071,0
+BBSI.US,D,20100924,000000,2.90899,2.99719,2.86349,2.99719,71697.491109937,0
+BBSI.US,D,20100927,000000,2.97045,3.00128,2.93745,2.98225,103373.91596048,0
+BBSI.US,D,20100928,000000,2.94132,3.05668,2.94132,3.0497,91068.683554579,0
+BBSI.US,D,20100929,000000,3.04538,3.08053,2.96586,3.07836,78543.418315513,0
+BBSI.US,D,20100930,000000,3.08053,3.08053,2.98225,2.99934,129404.21528065,0
+BBSI.US,D,20101001,000000,3.03279,3.03279,2.94367,2.98053,58948.041474811,0
+BBSI.US,D,20101004,000000,2.95957,2.95957,2.89291,2.91723,57333.08351061,0
+BBSI.US,D,20101005,000000,2.95576,3.12074,2.95576,3.11231,133265.16876833,0
+BBSI.US,D,20101006,000000,3.1058,3.1376,3.1058,3.11662,95693.524614016,0
+BBSI.US,D,20101007,000000,3.13301,3.13301,3.06028,3.09016,70007.805013716,0
+BBSI.US,D,20101008,000000,3.08487,3.13111,3.02655,3.10195,73270.93344524,0
+BBSI.US,D,20101011,000000,3.05668,3.15978,3.05164,3.15546,71199.303563141,0
+BBSI.US,D,20101012,000000,3.12749,3.15762,3.08657,3.15373,48618.953004543,0
+BBSI.US,D,20101013,000000,3.14967,3.23393,3.10003,3.19881,217379.98448219,0
+BBSI.US,D,20101014,000000,3.18043,3.21492,3.15978,3.18654,105308.54426721,0
+BBSI.US,D,20101015,000000,3.20068,3.20068,3.1145,3.17322,139276.63183301,0
+BBSI.US,D,20101018,000000,3.19061,3.20068,3.17157,3.18865,66171.760903377,0
+BBSI.US,D,20101019,000000,3.14146,3.17905,3.07449,3.1058,107359.41633486,0
+BBSI.US,D,20101020,000000,3.13545,3.14339,3.09187,3.10195,95544.068349976,0
+BBSI.US,D,20101021,000000,3.12583,3.12583,3.01305,3.07235,59471.138398952,0
+BBSI.US,D,20101022,000000,3.07449,3.12074,3.07449,3.09187,25042.227352354,0
+BBSI.US,D,20101025,000000,3.108,3.14004,3.08267,3.10003,64959.504539499,0
+BBSI.US,D,20101026,000000,3.08053,3.12408,3.08053,3.1145,65536.571781208,0
+BBSI.US,D,20101027,000000,3.08267,3.1145,3.04102,3.04102,49050.715545104,0
+BBSI.US,D,20101028,000000,2.96392,3.05472,2.92518,3.03119,122948.53498673,0
+BBSI.US,D,20101029,000000,3.03211,3.09569,2.98079,3.03021,63925.765379896,0
+BBSI.US,D,20101101,000000,3.05472,3.07235,3.01305,3.02466,110875.79010267,0
+BBSI.US,D,20101102,000000,3.07042,3.07042,2.97045,3.05164,74935.710164123,0
+BBSI.US,D,20101103,000000,3.07042,3.08798,3.05164,3.08267,46796.416895842,0
+BBSI.US,D,20101104,000000,3.1145,3.20721,3.08798,3.16387,124044.54758968,0
+BBSI.US,D,20101105,000000,3.16387,3.16387,3.05472,3.14004,61418.221394347,0
+BBSI.US,D,20101108,000000,3.11884,3.12198,3.03718,3.11884,106973.32098609,0
+BBSI.US,D,20101109,000000,3.11041,3.11041,3.07235,3.08053,26927.036904404,0
+BBSI.US,D,20101110,000000,3.08053,3.13301,3.02466,3.1058,53115.095614393,0
+BBSI.US,D,20101111,000000,3.07619,3.12198,3.07619,3.12074,25199.986742173,0
+BBSI.US,D,20101112,000000,3.08053,3.08053,2.99719,3.04538,41179.352305702,0
+BBSI.US,D,20101115,000000,3.04316,3.11041,3.00753,3.09762,25723.08366631,0
+BBSI.US,D,20101116,000000,3.0622,3.0622,2.96177,2.96177,174631.34140408,0
+BBSI.US,D,20101117,000000,2.97045,2.99306,2.87846,2.89914,103249.36907378,0
+BBSI.US,D,20101118,000000,2.92296,2.99934,2.90899,2.95382,110012.26502155,0
+BBSI.US,D,20101119,000000,2.95768,2.95768,2.86108,2.95576,73378.874080379,0
+BBSI.US,D,20101122,000000,2.94783,2.96177,2.90059,2.91308,82819.528092192,0
+BBSI.US,D,20101123,000000,2.87101,2.90687,2.83602,2.87101,49851.967182869,0
+BBSI.US,D,20101124,000000,2.89698,2.93237,2.8727,2.92874,83363.382830777,0
+BBSI.US,D,20101126,000000,2.88852,2.95189,2.88852,2.93237,10146.419703109,0
+BBSI.US,D,20101129,000000,2.93237,2.95957,2.86349,2.95957,68052.418892539,0
+BBSI.US,D,20101130,000000,2.92106,2.97889,2.90443,2.92874,106649.49908067,0
+BBSI.US,D,20101201,000000,2.95768,3.04102,2.94783,3.03718,95274.216762126,0
+BBSI.US,D,20101202,000000,3.03119,3.13111,3.02655,3.13111,55410.909892552,0
+BBSI.US,D,20101203,000000,3.10003,3.17322,3.10003,3.17157,61111.005740489,0
+BBSI.US,D,20101206,000000,3.14967,3.17905,3.14004,3.16776,95996.588704982,0
+BBSI.US,D,20101207,000000,3.17905,3.2376,3.16988,3.22889,91114.350746369,0
+BBSI.US,D,20101208,000000,3.22722,3.22722,3.18865,3.21904,105175.69425473,0
+BBSI.US,D,20101209,000000,3.25443,3.25443,3.18654,3.23612,43475.166583861,0
+BBSI.US,D,20101210,000000,3.24822,3.35657,3.12583,3.35465,103556.58472764,0
+BBSI.US,D,20101213,000000,3.34839,3.34839,3.25879,3.28601,62979.20904098,0
+BBSI.US,D,20101214,000000,3.29299,3.29299,3.21492,3.25443,124995.25549149,0
+BBSI.US,D,20101215,000000,3.26236,3.31584,3.21904,3.30958,97320.937266887,0
+BBSI.US,D,20101216,000000,3.29923,3.33729,3.27414,3.33272,63498.154402228,0
+BBSI.US,D,20101217,000000,3.33729,3.33729,3.22889,3.25879,180451.83257583,0
+BBSI.US,D,20101220,000000,3.30794,3.38498,3.28601,3.34839,119457.07059625,0
+BBSI.US,D,20101221,000000,3.35248,3.35657,3.20315,3.24625,99562.781227479,0
+BBSI.US,D,20101222,000000,3.26793,3.26793,3.20721,3.22889,41270.686689282,0
+BBSI.US,D,20101223,000000,3.17157,3.22483,3.14339,3.16776,68824.609590073,0
+BBSI.US,D,20101227,000000,3.14967,3.18043,3.11884,3.15978,38111.347330007,0
+BBSI.US,D,20101228,000000,3.15546,3.22313,3.14004,3.20919,42229.697716865,0
+BBSI.US,D,20101229,000000,3.17299,3.20894,3.14678,3.17471,43620.471285009,0
+BBSI.US,D,20101230,000000,3.14242,3.20505,3.11136,3.11352,93036.524364427,0
+BBSI.US,D,20101231,000000,3.13254,3.16578,3.07092,3.07092,69202.401813058,0
+BBSI.US,D,20110103,000000,3.108,3.17157,3.07042,3.15373,70223.686283995,0
+BBSI.US,D,20110104,000000,3.15978,3.15978,3.01124,3.01305,50981.192288944,0
+BBSI.US,D,20110105,000000,2.99186,3.02875,2.95768,2.9765,347751.5139162,0
+BBSI.US,D,20110106,000000,2.96586,3.00128,2.96177,2.98418,92210.363349325,0
+BBSI.US,D,20110107,000000,2.99186,2.99527,2.90468,2.9396,82956.529667561,0
+BBSI.US,D,20110110,000000,2.92296,2.9726,2.92296,2.95768,34366.637603246,0
+BBSI.US,D,20110111,000000,2.96177,3.04753,2.96177,2.99719,63373.607515529,0
+BBSI.US,D,20110112,000000,3.03119,3.05472,2.98053,3.0191,63689.126295169,0
+BBSI.US,D,20110113,000000,3.02269,3.02269,2.96586,2.96825,33988.845380258,0
+BBSI.US,D,20110114,000000,2.96177,3.02054,2.96177,3.01498,101746.5033076,0
+BBSI.US,D,20110118,000000,3.02269,3.03279,2.9726,2.98757,62846.359028504,0
+BBSI.US,D,20110119,000000,2.97841,2.98584,2.83602,2.84978,143544.43848391,0
+BBSI.US,D,20110120,000000,2.81219,2.8293,2.77463,2.77849,174963.46643528,0
+BBSI.US,D,20110121,000000,2.74087,2.80835,2.66528,2.78088,402494.02218347,0
+BBSI.US,D,20110124,000000,2.78231,2.86108,2.78231,2.82708,239972.78972946,0
+BBSI.US,D,20110125,000000,2.81384,2.8534,2.798,2.83602,109862.80875751,0
+BBSI.US,D,20110126,000000,2.84759,2.95576,2.81219,2.94132,46813.023147405,0
+BBSI.US,D,20110127,000000,2.94564,2.96177,2.92874,2.93551,62215.321469227,0
+BBSI.US,D,20110128,000000,2.92132,2.92518,2.83602,2.83602,93364.497832738,0
+BBSI.US,D,20110131,000000,2.85409,2.90638,2.81937,2.90638,104150.2582209,0
+BBSI.US,D,20110201,000000,2.91723,2.95957,2.87433,2.95576,59985.932197307,0
+BBSI.US,D,20110202,000000,2.95768,2.96177,2.88637,2.91099,60795.486960853,0
+BBSI.US,D,20110203,000000,2.92296,2.93237,2.9028,2.92518,38543.109870565,0
+BBSI.US,D,20110204,000000,2.87101,2.93047,2.87101,2.93047,75682.991484316,0
+BBSI.US,D,20110207,000000,2.92874,2.98584,2.92518,2.97045,48980.138975973,0
+BBSI.US,D,20110208,000000,2.96177,3.01124,2.95768,3.01124,43475.166583861,0
+BBSI.US,D,20110209,000000,2.98584,2.99527,2.95189,2.99186,40938.561658083,0
+BBSI.US,D,20110210,000000,2.98053,3.03119,2.96177,3.02466,168553.45333315,0
+BBSI.US,D,20110211,000000,3.0191,3.04538,3.00128,3.04316,45961.952754958,0
+BBSI.US,D,20110214,000000,2.99719,3.02875,2.9726,2.9765,114811.47172237,0
+BBSI.US,D,20110215,000000,2.9726,2.99719,2.96825,2.99306,149539.29529704,0
+BBSI.US,D,20110216,000000,2.99934,3.01124,2.99186,3.00513,28869.968336914,0
+BBSI.US,D,20110218,000000,3.0191,3.04753,2.9765,3.02269,55311.27238319,0
+BBSI.US,D,20110222,000000,2.96825,3.00949,2.92518,2.92874,98259.190480022,0
+BBSI.US,D,20110223,000000,2.93092,2.96991,2.88465,2.88652,115109.25626576,0
+BBSI.US,D,20110224,000000,2.91057,2.95342,2.86715,2.92678,265622.77904857,0
+BBSI.US,D,20110225,000000,2.92678,2.95177,2.8938,2.94469,155807.65727483,0
+BBSI.US,D,20110228,000000,2.92655,2.95538,2.88245,2.8977,211002.00097323,0
+BBSI.US,D,20110301,000000,2.90233,2.90835,2.88098,2.8885,50275.709002796,0
+BBSI.US,D,20110302,000000,2.87684,2.89817,2.87684,2.89817,37974.995892376,0
+BBSI.US,D,20110303,000000,2.91057,2.99877,2.91057,2.99465,64363.140924624,0
+BBSI.US,D,20110304,000000,3.00046,3.0058,2.98398,2.99465,22971.509522206,0
+BBSI.US,D,20110307,000000,3.00046,3.01767,2.93503,2.94469,142925.12579857,0
+BBSI.US,D,20110308,000000,2.9738,3.01545,2.94666,3.01353,88135.166496281,0
+BBSI.US,D,20110309,000000,2.97188,3.0259,2.93503,3.0259,83018.465974,0
+BBSI.US,D,20110310,000000,2.98398,3.03149,2.9636,3.01016,107380.56265428,0
+BBSI.US,D,20110311,000000,2.98398,3.0259,2.98398,3.01142,88246.578523781,0
+BBSI.US,D,20110314,000000,2.96774,3.0356,2.96774,3.01016,39873.126731287,0
+BBSI.US,D,20110315,000000,2.97188,3.01353,2.92461,3.00046,80942.901165362,0
+BBSI.US,D,20110316,000000,3.01545,3.02959,2.98202,3.01016,138893.66095158,0
+BBSI.US,D,20110317,000000,3.03387,3.0361,2.96165,2.97791,97089.392410268,0
+BBSI.US,D,20110318,000000,2.99877,3.03149,2.98637,3.00241,185084.26227933,0
+BBSI.US,D,20110321,000000,3.0058,3.04967,2.98861,3.04967,55355.272182574,0
+BBSI.US,D,20110322,000000,3.04506,3.06394,3.02959,3.04506,51765.329074199,0
+BBSI.US,D,20110323,000000,3.0356,3.12942,3.01016,3.11897,42027.092596311,0
+BBSI.US,D,20110324,000000,3.14102,3.14102,3.10901,3.12476,28711.292124215,0
+BBSI.US,D,20110325,000000,3.14319,3.20814,3.13131,3.19264,38206.072690157,0
+BBSI.US,D,20110328,000000,3.21006,3.2227,3.18316,3.19849,28868.094236995,0
+BBSI.US,D,20110329,000000,3.17691,3.18489,3.10901,3.11897,84062.437935398,0
+BBSI.US,D,20110330,000000,3.14824,3.16257,3.09936,3.14102,87252.123019048,0
+BBSI.US,D,20110331,000000,3.13276,3.19699,3.12213,3.19093,84223.366419569,0
+BBSI.US,D,20110401,000000,3.19629,3.2268,3.08718,3.11897,119590.49559414,0
+BBSI.US,D,20110404,000000,3.1357,3.17905,3.0472,3.11482,68122.265259941,0
+BBSI.US,D,20110405,000000,3.12695,3.20814,3.12695,3.19849,48200.144194158,0
+BBSI.US,D,20110406,000000,3.18489,3.29853,3.18489,3.28374,71179.906459144,0
+BBSI.US,D,20110407,000000,3.28034,3.28034,3.17905,3.18923,55276.871126185,0
+BBSI.US,D,20110408,000000,3.21615,3.24451,3.14661,3.15217,44816.519655236,0
+BBSI.US,D,20110411,000000,3.13979,3.14824,3.095,3.12695,36431.732992914,0
+BBSI.US,D,20110412,000000,3.09614,3.12213,3.08188,3.08188,38012.133234877,0
+BBSI.US,D,20110413,000000,3.06613,3.07172,2.98202,2.98637,71625.554569148,0
+BBSI.US,D,20110414,000000,2.97188,3.10542,2.96991,3.10148,58833.803263446,0
+BBSI.US,D,20110415,000000,3.09325,3.09936,3.05793,3.08916,52805.174664214,0
+BBSI.US,D,20110418,000000,3.05569,3.08527,3.05569,3.07172,46058.557443303,0
+BBSI.US,D,20110419,000000,3.0911,3.095,3.0472,3.08916,49516.456667227,0
+BBSI.US,D,20110420,000000,3.15679,3.20814,3.12942,3.15679,74592.415597794,0
+BBSI.US,D,20110421,000000,3.18923,3.18923,3.10542,3.13348,54340.184820899,0
+BBSI.US,D,20110425,000000,3.08718,3.11482,3.04506,3.06831,52702.015379485,0
+BBSI.US,D,20110426,000000,3.00046,3.12089,2.9908,3.07172,41540.180772417,0
+BBSI.US,D,20110427,000000,3.0472,3.08527,3.02156,3.05569,45918.26081608,0
+BBSI.US,D,20110428,000000,3.03753,3.31502,3.03753,3.25201,172597.86245641,0
+BBSI.US,D,20110429,000000,3.24622,3.25321,3.17905,3.2028,103510.02629146,0
+BBSI.US,D,20110502,000000,3.20624,3.3436,3.20208,3.27017,241145.14396941,0
+BBSI.US,D,20110503,000000,3.27017,3.27868,3.19969,3.20599,48245.534279437,0
+BBSI.US,D,20110504,000000,3.20208,3.20208,3.11897,3.12089,61066.170184862,0
+BBSI.US,D,20110505,000000,3.11362,3.15361,3.03219,3.04358,94308.218094128,0
+BBSI.US,D,20110506,000000,3.09814,3.14026,3.03972,3.06686,21419.993879966,0
+BBSI.US,D,20110509,000000,3.07172,3.14491,3.05569,3.1231,70899.313204698,0
+BBSI.US,D,20110510,000000,3.14102,3.19849,3.1165,3.18097,59836.511510962,0
+BBSI.US,D,20110511,000000,3.15603,3.20599,3.12842,3.14733,81970.367641209,0
+BBSI.US,D,20110512,000000,3.1357,3.25368,3.1357,3.25368,35552.815887071,0
+BBSI.US,D,20110513,000000,3.24426,3.27625,3.19969,3.23624,77130.134001987,0
+BBSI.US,D,20110516,000000,3.21831,3.24063,3.15217,3.15459,49306.011726395,0
+BBSI.US,D,20110517,000000,3.18247,3.18247,3.12842,3.14026,39708.071875729,0
+BBSI.US,D,20110518,000000,3.17422,3.17618,3.15142,3.17422,51740.570845864,0
+BBSI.US,D,20110519,000000,3.14733,3.17836,3.14441,3.14441,58115.814641771,0
+BBSI.US,D,20110520,000000,3.11582,3.13251,3.08385,3.08844,51286.669993084,0
+BBSI.US,D,20110523,000000,3.0361,3.12842,2.92655,2.95342,285272.55960269,0
+BBSI.US,D,20110524,000000,2.97597,3.03007,2.95177,2.99707,92496.741054385,0
+BBSI.US,D,20110525,000000,2.98228,2.99707,2.9166,2.94838,164741.25133187,0
+BBSI.US,D,20110526,000000,2.96165,3.01792,2.96165,3.00241,145854.84948471,0
+BBSI.US,D,20110527,000000,3.01016,3.03007,3.01016,3.02201,136467.35457489,0
+BBSI.US,D,20110531,000000,3.05494,3.08262,3.03244,3.05494,223471.8953106,0
+BBSI.US,D,20110601,000000,3.05422,3.07437,2.9389,2.94082,142425.83486051,0
+BBSI.US,D,20110602,000000,2.9389,2.97404,2.8526,2.87467,139669.4187727,0
+BBSI.US,D,20110603,000000,2.80251,2.991,2.75644,2.76248,156703.07986623,0
+BBSI.US,D,20110606,000000,2.77049,2.83035,2.77049,2.78256,95682.299766642,0
+BBSI.US,D,20110607,000000,2.80605,2.87832,2.80605,2.81626,48740.698846111,0
+BBSI.US,D,20110608,000000,2.80439,2.87058,2.77416,2.82259,234163.32357933,0
+BBSI.US,D,20110609,000000,2.82671,2.85701,2.77825,2.79445,57637.155560653,0
+BBSI.US,D,20110610,000000,2.77416,2.81626,2.75447,2.76248,87755.540328498,0
+BBSI.US,D,20110613,000000,2.77825,2.80439,2.76465,2.78623,70808.533034141,0
+BBSI.US,D,20110614,000000,2.82448,2.88824,2.81626,2.87467,106976.17825816,0
+BBSI.US,D,20110615,000000,2.86642,2.87275,2.79275,2.79445,59700.341255123,0
+BBSI.US,D,20110616,000000,2.79375,2.83155,2.76927,2.81334,59935.54442429,0
+BBSI.US,D,20110617,000000,2.83372,2.8526,2.76827,2.78815,184283.74622987,0
+BBSI.US,D,20110620,000000,2.78256,2.87467,2.75644,2.86642,127438.85397589,0
+BBSI.US,D,20110621,000000,2.83735,2.9842,2.83226,2.96165,117044.52444716,0
+BBSI.US,D,20110622,000000,2.94838,2.96582,2.86452,2.86836,44837.151512175,0
+BBSI.US,D,20110623,000000,2.79275,2.86452,2.78623,2.79834,96936.716668882,0
+BBSI.US,D,20110624,000000,2.80054,2.83226,2.75038,2.79834,1912469.979487,0
+BBSI.US,D,20110627,000000,2.81239,2.85913,2.79445,2.81848,158531.06239153,0
+BBSI.US,D,20110628,000000,2.83735,2.83735,2.80054,2.81239,673947.85984073,0
+BBSI.US,D,20110629,000000,2.81431,2.8415,2.8083,2.82671,365353.04914776,0
+BBSI.US,D,20110630,000000,2.84001,2.90523,2.84001,2.86355,117655.22741273,0
+BBSI.US,D,20110701,000000,2.88048,2.98887,2.86452,2.96165,183132.48861236,0
+BBSI.US,D,20110705,000000,2.97211,2.97791,2.86642,2.92655,204515.34514983,0
+BBSI.US,D,20110706,000000,2.90759,2.95758,2.87587,2.93696,144757.23469526,0
+BBSI.US,D,20110707,000000,2.96165,3.03219,2.94301,2.98661,125305.51996782,0
+BBSI.US,D,20110708,000000,2.94469,2.9842,2.93696,2.97597,85968.82151709,0
+BBSI.US,D,20110711,000000,2.97791,3.0281,2.91032,2.91032,123440.40010002,0
+BBSI.US,D,20110712,000000,2.91635,2.98909,2.91635,2.95003,63814.333529895,0
+BBSI.US,D,20110713,000000,2.99707,3.00844,2.96384,3.00844,38903.429454887,0
+BBSI.US,D,20110714,000000,3.00844,3.0361,2.95928,2.96991,37735.666351818,0
+BBSI.US,D,20110715,000000,2.94666,2.99489,2.8977,2.95758,140152.20422521,0
+BBSI.US,D,20110718,000000,2.95538,2.9842,2.92026,2.97211,37537.600525149,0
+BBSI.US,D,20110719,000000,3.01403,3.05279,3.00457,3.03244,105705.25587037,0
+BBSI.US,D,20110720,000000,3.04358,3.04358,2.97597,3.00603,31381.054412857,0
+BBSI.US,D,20110721,000000,3.03387,3.04554,3.01378,3.0361,82358.246551772,0
+BBSI.US,D,20110722,000000,3.04554,3.04795,3.01595,3.02635,33250.300652045,0
+BBSI.US,D,20110725,000000,2.98011,2.98011,2.88971,2.91032,122082.82391305,0
+BBSI.US,D,20110726,000000,2.89502,3.00264,2.88923,2.94301,121826.98888694,0
+BBSI.US,D,20110727,000000,2.96796,3.0201,2.88245,2.94838,155506.43216344,0
+BBSI.US,D,20110728,000000,2.96582,3.0065,2.94838,3.00264,181378.78077207,0
+BBSI.US,D,20110729,000000,2.96991,2.99757,2.93479,2.98252,261129.16060603,0
+BBSI.US,D,20110801,000000,3.00603,3.1495,2.99877,3.10031,346668.83949867,0
+BBSI.US,D,20110802,000000,3.09086,3.15047,3.01403,3.03244,88712.858490732,0
+BBSI.US,D,20110803,000000,3.04358,3.11774,3.00844,3.06686,66698.667130756,0
+BBSI.US,D,20110804,000000,3.05279,3.10125,2.99515,3.00869,241103.88025552,0
+BBSI.US,D,20110805,000000,3.00869,3.06761,2.99515,2.99732,165583.03109522,0
+BBSI.US,D,20110808,000000,2.88971,3.02419,2.78427,2.78427,258030.25569294,0
+BBSI.US,D,20110809,000000,2.83931,3.05643,2.44842,2.97791,318432.08008418,0
+BBSI.US,D,20110810,000000,2.88824,2.94082,2.58316,2.61632,500508.21762102,0
+BBSI.US,D,20110811,000000,2.62023,2.86642,2.61825,2.79834,141258.07175744,0
+BBSI.US,D,20110812,000000,2.81334,2.89502,2.66697,2.74085,101442.7142256,0
+BBSI.US,D,20110815,000000,2.75644,2.79445,2.65894,2.79059,126349.49192921,0
+BBSI.US,D,20110816,000000,2.73459,2.86572,2.73073,2.83326,115113.38263714,0
+BBSI.US,D,20110817,000000,2.87205,2.92633,2.84272,2.84753,52252.240898093,0
+BBSI.US,D,20110818,000000,2.73073,2.81967,2.67788,2.69683,162087.99452879,0
+BBSI.US,D,20110819,000000,2.66531,2.88195,2.66531,2.79375,122866.83447695,0
+BBSI.US,D,20110822,000000,2.89722,2.89722,2.73459,2.81967,60604.016589302,0
+BBSI.US,D,20110823,000000,2.85844,2.96165,2.80531,2.96165,147571.41998251,0
+BBSI.US,D,20110824,000000,2.95928,2.95928,2.8451,2.90159,197859.50809947,0
+BBSI.US,D,20110825,000000,2.91231,2.95758,2.79784,2.80928,114539.81701408,0
+BBSI.US,D,20110826,000000,2.78138,2.91231,2.78138,2.87587,99874.6930978,0
+BBSI.US,D,20110829,000000,2.88774,2.90353,2.86236,2.89119,229834.75999234,0
+BBSI.US,D,20110830,000000,2.87784,2.91416,2.84272,2.86984,218656.41989971,0
+BBSI.US,D,20110831,000000,2.85774,2.89236,2.82307,2.87759,128396.17213813,0
+BBSI.US,D,20110901,000000,2.8601,2.87587,2.76322,2.76538,100926.91780198,0
+BBSI.US,D,20110902,000000,2.69558,2.83083,2.67331,2.78018,130826.60488621,0
+BBSI.US,D,20110906,000000,2.69052,2.80531,2.67622,2.72447,113285.40011184,0
+BBSI.US,D,20110907,000000,2.78138,2.8601,2.74938,2.82768,76115.046640311,0
+BBSI.US,D,20110908,000000,2.8153,2.83155,2.7535,2.75881,95558.508624979,0
+BBSI.US,D,20110909,000000,2.7431,2.81334,2.70918,2.74085,160338.41305988,0
+BBSI.US,D,20110912,000000,2.7215,2.88557,2.71932,2.82162,109208.54517957,0
+BBSI.US,D,20110913,000000,2.83516,2.87784,2.83155,2.87205,80555.022254804,0
+BBSI.US,D,20110914,000000,2.88195,2.9389,2.87205,2.91635,315461.09268415,0
+BBSI.US,D,20110915,000000,2.94082,2.96796,2.89961,2.95538,52512.2022956,0
+BBSI.US,D,20110916,000000,2.97622,2.99732,2.94082,2.99732,129011.00147508,0
+BBSI.US,D,20110919,000000,2.88774,2.95538,2.88002,2.94301,49990.989376954,0
+BBSI.US,D,20110920,000000,2.91231,2.97211,2.86572,2.87784,50189.055203627,0
+BBSI.US,D,20110921,000000,2.88774,2.90159,2.69052,2.71696,187972.72225159,0
+BBSI.US,D,20110922,000000,2.64782,2.84753,2.64782,2.74504,198779.68891921,0
+BBSI.US,D,20110923,000000,2.80928,2.81723,2.7552,2.79543,188496.77141798,0
+BBSI.US,D,20110926,000000,2.75717,2.83155,2.75717,2.81967,110347.42368293,0
+BBSI.US,D,20110927,000000,2.91807,2.91807,2.78138,2.82768,123015.38384695,0
+BBSI.US,D,20110928,000000,2.81967,2.82768,2.73459,2.73459,116768.05756411,0
+BBSI.US,D,20110929,000000,2.89286,2.89286,2.74938,2.81723,57715.556617046,0
+BBSI.US,D,20110930,000000,2.82307,2.85819,2.75374,2.80251,107483.721939,0
+BBSI.US,D,20111003,000000,2.77123,2.83155,2.71521,2.71521,132691.72475401,0
+BBSI.US,D,20111004,000000,2.71521,2.91635,2.71521,2.85844,215524.50401551,0
+BBSI.US,D,20111005,000000,2.87587,2.87587,2.74085,2.79784,124571.02586058,0
+BBSI.US,D,20111006,000000,2.77922,2.81121,2.72637,2.79375,117894.55695329,0
+BBSI.US,D,20111007,000000,2.74504,2.80319,2.71521,2.72321,175234.61377394,0
+BBSI.US,D,20111010,000000,2.77922,2.83858,2.7431,2.82596,187436.29397102,0
+BBSI.US,D,20111011,000000,2.79159,2.86405,2.77699,2.80928,100155.28635225,0
+BBSI.US,D,20111012,000000,2.8013,2.88195,2.79954,2.85431,77476.749198658,0
+BBSI.US,D,20111013,000000,2.86572,2.87587,2.8073,2.85844,142500.10954551,0
+BBSI.US,D,20111014,000000,2.86405,2.86572,2.81121,2.86405,146052.91531138,0
+BBSI.US,D,20111017,000000,2.81967,2.8451,2.78523,2.79543,134474.31719403,0
+BBSI.US,D,20111018,000000,2.79784,2.88391,2.78138,2.8601,111081.91779015,0
+BBSI.US,D,20111019,000000,2.84272,2.87587,2.80319,2.81334,169441.18834387,0
+BBSI.US,D,20111020,000000,2.8153,2.85431,2.77699,2.79543,115703.45374576,0
+BBSI.US,D,20111021,000000,2.74722,2.8601,2.74722,2.82356,228931.08465816,0
+BBSI.US,D,20111024,000000,2.84753,2.88195,2.81121,2.8742,148182.12294808,0
+BBSI.US,D,20111025,000000,2.85358,2.85358,2.71571,2.71571,138303.58984296,0
+BBSI.US,D,20111026,000000,2.88391,3.1381,2.73654,3.1165,241570.16022247,0
+BBSI.US,D,20111027,000000,3.16527,3.37221,3.12089,3.3446,477231.356616,0
+BBSI.US,D,20111028,000000,3.29439,3.32424,3.26584,3.27625,122627.50493639,0
+BBSI.US,D,20111031,000000,3.2828,3.2828,3.18342,3.19143,194632.68567332,0
+BBSI.US,D,20111101,000000,3.02109,3.23551,3.02109,3.11774,188599.9307027,0
+BBSI.US,D,20111102,000000,3.16527,3.21348,3.15728,3.19749,105948.71178231,0
+BBSI.US,D,20111103,000000,3.22367,3.28034,3.16429,3.27868,200620.05055867,0
+BBSI.US,D,20111104,000000,3.25688,3.26364,3.213,3.22146,265527.87250663,0
+BBSI.US,D,20111107,000000,3.22413,3.39648,3.21517,3.37416,174500.11966671,0
+BBSI.US,D,20111108,000000,3.41244,3.51858,3.39957,3.49825,410664.73336966,0
+BBSI.US,D,20111109,000000,3.46455,3.51058,3.33515,3.41946,146362.39316556,0
+BBSI.US,D,20111110,000000,3.55352,3.61189,3.41776,3.48246,157813.07376985,0
+BBSI.US,D,20111111,000000,3.49628,3.51058,3.41946,3.48099,111238.71990293,0
+BBSI.US,D,20111114,000000,3.46864,3.58545,3.45002,3.5472,194698.70761555,0
+BBSI.US,D,20111115,000000,3.3451,3.80917,3.3451,3.77839,305689.84523515,0
+BBSI.US,D,20111116,000000,3.71585,3.76572,3.57939,3.58159,644233.85946902,0
+BBSI.US,D,20111117,000000,3.63008,3.7287,3.55757,3.7287,239965.00175217,0
+BBSI.US,D,20111118,000000,3.72264,3.75995,3.64484,3.67031,221041.46256251,0
+BBSI.US,D,20111121,000000,3.59758,3.65455,3.59758,3.59978,98059.089686669,0
+BBSI.US,D,20111122,000000,3.55352,3.64681,3.5455,3.57553,88378.622408228,0
+BBSI.US,D,20111123,000000,3.54135,3.54135,3.40374,3.41776,88791.259547121,0
+BBSI.US,D,20111125,000000,3.38703,3.48468,3.30412,3.3245,83719.949110119,0
+BBSI.US,D,20111128,000000,3.51058,3.59758,3.41414,3.56682,146713.13473361,0
+BBSI.US,D,20111129,000000,3.56682,3.59323,3.5208,3.56682,42906.009702156,0
+BBSI.US,D,20111130,000000,3.6776,3.86369,3.52033,3.86369,245651.14152613,0
+BBSI.US,D,20111201,000000,3.84404,3.89953,3.78737,3.84404,238689.95299299,0
+BBSI.US,D,20111202,000000,3.88093,3.92936,3.83122,3.84282,78256.633391166,0
+BBSI.US,D,20111205,000000,3.86687,3.94341,3.86687,3.91556,144002.10873108,0
+BBSI.US,D,20111206,000000,3.94172,3.94172,3.89953,3.92161,208493.16716876,0
+BBSI.US,D,20111207,000000,3.87485,3.88889,3.81592,3.84404,163264.01037464,0
+BBSI.US,D,20111208,000000,3.8077,3.87242,3.79148,3.80358,150072.00104421,0
+BBSI.US,D,20111209,000000,3.83344,3.87242,3.82027,3.84282,199382.13914199,0
+BBSI.US,D,20111212,000000,3.79148,3.84282,3.71758,3.82663,78227.748791443,0
+BBSI.US,D,20111213,000000,3.84404,3.87485,3.72264,3.73913,141980.18675051,0
+BBSI.US,D,20111214,000000,3.73209,3.87242,3.71146,3.83511,192784.07129108,0
+BBSI.US,D,20111215,000000,3.87485,3.91141,3.83511,3.85691,283626.13741851,0
+BBSI.US,D,20111216,000000,3.87485,3.89953,3.2903,3.83873,574056.66125735,0
+BBSI.US,D,20111219,000000,3.885,3.92723,3.80188,3.84815,245003.30121807,0
+BBSI.US,D,20111220,000000,3.90151,3.93149,3.81592,3.92723,247916.51941865,0
+BBSI.US,D,20111221,000000,3.89953,3.96377,3.84601,3.95798,148095.46914891,0
+BBSI.US,D,20111222,000000,3.98801,4.03695,3.95234,4.03211,89554.638254074,0
+BBSI.US,D,20111223,000000,4.04084,4.04084,3.98387,4.02263,45493.244563019,0
+BBSI.US,D,20111227,000000,3.99402,4.04276,3.99402,4.04276,31727.669609528,0
+BBSI.US,D,20111228,000000,4.028,4.04084,3.96015,4.00063,86922.013307932,0
+BBSI.US,D,20111229,000000,3.99402,4.04643,3.99402,4.04448,30440.24173618,0
+BBSI.US,D,20111230,000000,4.028,4.04643,3.99624,4.03891,65770.233568249,0
+BBSI.US,D,20120103,000000,4.04643,4.26962,4.02483,4.26553,168913.01280609,0
+BBSI.US,D,20120104,000000,4.1894,4.23714,4.04276,4.08958,228196.59055093,0
+BBSI.US,D,20120105,000000,4.059,4.08736,4.0067,4.04643,250004.46334146,0
+BBSI.US,D,20120106,000000,4.01443,4.08349,4.00303,4.03455,125090.94865559,0
+BBSI.US,D,20120109,000000,4.06508,4.08157,3.96548,3.98053,141130.15424438,0
+BBSI.US,D,20120110,000000,4.04084,4.0675,3.98053,4.02096,149861.55610337,0
+BBSI.US,D,20120111,000000,4.0052,4.05296,4.00063,4.03695,58293.248611497,0
+BBSI.US,D,20120112,000000,4.05122,4.07383,3.9822,4.02483,196621.59668279,0
+BBSI.US,D,20120113,000000,3.94341,4.04884,3.94341,3.97346,59704.467626511,0
+BBSI.US,D,20120117,000000,4.04254,4.05703,3.97514,4.03432,117700.61749801,0
+BBSI.US,D,20120118,000000,3.75584,4.03695,3.75343,3.82418,291214.53440276,0
+BBSI.US,D,20120119,000000,3.84282,3.85691,3.79148,3.82249,305978.69123237,0
+BBSI.US,D,20120120,000000,3.77619,3.84282,3.77619,3.80188,89224.528542958,0
+BBSI.US,D,20120123,000000,3.80917,3.84093,3.5472,3.6342,308949.67863241,0
+BBSI.US,D,20120124,000000,3.6184,3.75798,3.56509,3.75147,193885.81245193,0
+BBSI.US,D,20120125,000000,3.78442,3.81592,3.73209,3.80188,47981.446510546,0
+BBSI.US,D,20120126,000000,3.78442,3.88093,3.7721,3.80578,138448.01284158,0
+BBSI.US,D,20120127,000000,3.80917,3.87896,3.80917,3.86687,108527.6939004,0
+BBSI.US,D,20120130,000000,3.83697,3.83697,3.7825,3.83344,55363.524925354,0
+BBSI.US,D,20120131,000000,3.86948,3.95576,3.81642,3.89662,87998.996240446,0
+BBSI.US,D,20120201,000000,3.93565,4.13852,3.8957,4.10941,135212.93767265,0
+BBSI.US,D,20120202,000000,4.09924,4.09924,3.74738,3.76432,352251.8199879,0
+BBSI.US,D,20120203,000000,3.83556,3.88599,3.76432,3.86514,215479.11393023,0
+BBSI.US,D,20120206,000000,3.86105,3.86105,3.77839,3.8077,78269.012505334,0
+BBSI.US,D,20120207,000000,3.64192,3.83773,3.64192,3.79605,66541.865017978,0
+BBSI.US,D,20120208,000000,3.79415,3.85541,3.78587,3.81862,121517.51103277,0
+BBSI.US,D,20120209,000000,3.83923,3.85739,3.78587,3.82321,63364.559048495,0
+BBSI.US,D,20120210,000000,3.79852,3.85541,3.76242,3.79605,114024.02059046,0
+BBSI.US,D,20120213,000000,3.78926,3.7958,3.71758,3.75995,156892.89295012,0
+BBSI.US,D,20120214,000000,3.80358,3.80358,3.49192,3.56198,251320.77581453,0
+BBSI.US,D,20120215,000000,3.66545,3.66545,3.17322,3.26677,554138.66656296,0
+BBSI.US,D,20120216,000000,3.21078,3.57553,3.21078,3.53674,413751.25916859,0
+BBSI.US,D,20120217,000000,3.53774,3.54211,3.4139,3.4769,111168.57158932,0
+BBSI.US,D,20120221,000000,3.43914,3.54018,3.43914,3.48494,168360.07903997,0
+BBSI.US,D,20120222,000000,3.44373,3.50888,3.40808,3.41776,79110.792268676,0
+BBSI.US,D,20120223,000000,3.38866,3.43914,3.38866,3.41946,89934.264421856,0
+BBSI.US,D,20120224,000000,3.40592,3.45026,3.40592,3.43739,73024.394469998,0
+BBSI.US,D,20120227,000000,3.41606,3.46889,3.36082,3.4231,134474.31719403,0
+BBSI.US,D,20120228,000000,3.43136,3.49653,3.37635,3.46478,138315.96895713,0
+BBSI.US,D,20120229,000000,3.4677,3.49728,3.43399,3.4677,293591.32432279,0
+BBSI.US,D,20120301,000000,3.49653,3.55425,3.49216,3.50067,87635.875558219,0
+BBSI.US,D,20120302,000000,3.51519,3.52731,3.44126,3.44126,161147.18185211,0
+BBSI.US,D,20120305,000000,3.44126,3.54791,3.44126,3.51519,58082.803670661,0
+BBSI.US,D,20120306,000000,3.49074,3.53774,3.46698,3.51933,165145.63572799,0
+BBSI.US,D,20120307,000000,3.5312,3.58258,3.49434,3.5765,68332.710200778,0
+BBSI.US,D,20120308,000000,3.58258,3.66545,3.56777,3.66303,92723.691480776,0
+BBSI.US,D,20120309,000000,3.61092,3.75366,3.61092,3.73888,89719.693109632,0
+BBSI.US,D,20120312,000000,3.87532,4.00645,3.87532,3.94925,441026.57404945,0
+BBSI.US,D,20120313,000000,3.9713,4.03432,3.80794,3.86948,680822.39457469,0
+BBSI.US,D,20120314,000000,3.87532,3.87532,3.74738,3.82321,135724.60772488,0
+BBSI.US,D,20120315,000000,3.90831,3.90831,3.79852,3.89201,191954.67064191,0
+BBSI.US,D,20120316,000000,3.90585,3.90831,3.84454,3.89833,224763.44955533,0
+BBSI.US,D,20120319,000000,3.86155,3.91458,3.83414,3.884,186590.38783629,0
+BBSI.US,D,20120320,000000,3.86344,3.88796,3.83197,3.85955,164534.93276243,0
+BBSI.US,D,20120321,000000,3.85739,3.89833,3.83414,3.86948,98096.227029172,0
+BBSI.US,D,20120322,000000,3.84888,3.92231,3.82947,3.89447,64321.877210729,0
+BBSI.US,D,20120323,000000,3.88796,3.93691,3.88599,3.93471,76709.244120318,0
+BBSI.US,D,20120326,000000,3.9713,4.07383,3.96329,4.07383,151417.198117,0
+BBSI.US,D,20120327,000000,4.0876,4.14088,4.00253,4.06945,245828.57549585,0
+BBSI.US,D,20120328,000000,4.07551,4.1225,4.00645,4.04059,71551.279884146,0
+BBSI.US,D,20120329,000000,4.02074,4.08349,3.98534,4.0716,75516.722788917,0
+BBSI.US,D,20120330,000000,4.10313,4.14264,3.98751,4.03891,195854.09160445,0
+BBSI.US,D,20120402,000000,4.05296,4.2788,4.01247,4.2788,139640.53417298,0
+BBSI.US,D,20120403,000000,4.25678,4.26692,4.18114,4.25891,157998.76048235,0
+BBSI.US,D,20120404,000000,4.17778,4.22796,4.14455,4.16493,448676.86660454,0
+BBSI.US,D,20120405,000000,4.1753,4.31566,4.11647,4.20563,100827.88488865,0
+BBSI.US,D,20120409,000000,4.18114,4.2994,4.18114,4.24029,155890.18470261,0
+BBSI.US,D,20120410,000000,4.25891,4.25891,4.03432,4.06312,206231.91564762,0
+BBSI.US,D,20120411,000000,4.09751,4.1683,4.06147,4.1683,83158.762601223,0
+BBSI.US,D,20120412,000000,4.15621,4.20365,4.15403,4.19013,69479.841446901,0
+BBSI.US,D,20120413,000000,4.15256,4.15256,3.941,3.94925,168178.51869886,0
+BBSI.US,D,20120416,000000,3.98534,4.03891,3.9121,4.00495,62828.130767939,0
+BBSI.US,D,20120417,000000,4.05077,4.12272,4.02942,4.04231,109724.34160319,0
+BBSI.US,D,20120418,000000,4.02433,4.02433,3.93056,3.98751,68402.858514391,0
+BBSI.US,D,20120419,000000,4.00253,4.0367,3.86948,3.92064,166924.10179662,0
+BBSI.US,D,20120420,000000,3.97981,4.01247,3.90246,4.01247,101921.37330672,0
+BBSI.US,D,20120423,000000,3.9388,3.96691,3.9388,3.95167,120386.8852722,0
+BBSI.US,D,20120424,000000,3.941,4.15403,3.93056,4.14677,90322.143332414,0
+BBSI.US,D,20120425,000000,4.21531,4.21531,3.84454,4.00015,261640.83065825,0
+BBSI.US,D,20120426,000000,4.00015,4.15084,3.941,4.1264,89616.533824908,0
+BBSI.US,D,20120427,000000,4.13463,4.15256,4.00015,4.12837,98323.177455564,0
+BBSI.US,D,20120430,000000,4.10988,4.10988,4.01272,4.03186,120353.87430109,0
+BBSI.US,D,20120501,000000,4.05077,4.16104,4.03383,4.0716,150756.97869477,0
+BBSI.US,D,20120502,000000,4.02433,4.10988,3.95167,4.10988,168545.76575247,0
+BBSI.US,D,20120503,000000,4.08544,4.16104,4.07693,4.14311,207911.34880292,0
+BBSI.US,D,20120504,000000,4.10529,4.24971,4.08349,4.14703,222073.05540975,0
+BBSI.US,D,20120507,000000,4.11647,4.27276,4.11647,4.2134,230090.59501845,0
+BBSI.US,D,20120508,000000,4.1753,4.32779,4.15814,4.3234,220311.09482667,0
+BBSI.US,D,20120509,000000,4.26333,4.31467,4.16296,4.19811,412146.10069831,0
+BBSI.US,D,20120510,000000,4.23882,4.26333,4.16518,4.22868,87293.386732935,0
+BBSI.US,D,20120511,000000,4.18601,4.26985,4.15426,4.18381,137965.22738907,0
+BBSI.US,D,20120514,000000,4.15278,4.20033,4.0362,4.0362,141806.87915217,0
+BBSI.US,D,20120515,000000,4.03161,4.21849,4.03161,4.17803,117956.45252412,0
+BBSI.US,D,20120516,000000,4.16688,4.21607,4.10529,4.16296,176984.19524285,0
+BBSI.US,D,20120517,000000,4.18601,4.21387,4.08157,4.08958,267174.29469082,0
+BBSI.US,D,20120518,000000,4.06921,4.07359,3.93199,3.95072,181593.35208429,0
+BBSI.US,D,20120521,000000,3.95284,4.06122,3.89105,4.06122,110306.15996903,0
+BBSI.US,D,20120522,000000,4.028,4.19449,3.96616,4.1012,237926.57428604,0
+BBSI.US,D,20120523,000000,4.02607,4.10313,4.02607,4.09751,132365.74141429,0
+BBSI.US,D,20120524,000000,4.07693,4.1264,4.01782,4.06725,96218.728047203,0
+BBSI.US,D,20120525,000000,4.08958,4.13488,4.02026,4.02607,91956.186402436,0
+BBSI.US,D,20120529,000000,4.06312,4.08736,4.00206,4.06508,81825.944642599,0
+BBSI.US,D,20120530,000000,4.05077,4.09949,4.02026,4.03383,200582.91321617,0
+BBSI.US,D,20120531,000000,4.05493,4.17121,3.99968,4.04398,1133118.0888873,0
+BBSI.US,D,20120601,000000,3.98484,4.09949,3.93591,4.00422,192978.01074636,0
+BBSI.US,D,20120604,000000,4.04618,4.13488,4.028,4.07526,205740.87745234,0
+BBSI.US,D,20120605,000000,4.03842,4.13488,4.02238,4.10988,155085.54228176,0
+BBSI.US,D,20120606,000000,4.13919,4.21849,4.09949,4.2039,208303.35408487,0
+BBSI.US,D,20120607,000000,4.27374,4.27374,4.16518,4.18381,286535.2292477,0
+BBSI.US,D,20120608,000000,4.17995,4.17995,4.08157,4.13074,132291.46672928,0
+BBSI.US,D,20120611,000000,4.14894,4.15426,4.02026,4.02026,232153.78071292,0
+BBSI.US,D,20120612,000000,4.08349,4.18845,3.99118,4.16688,162900.88969241,0
+BBSI.US,D,20120613,000000,4.1448,4.17803,3.95284,4.0137,202580.07696842,0
+BBSI.US,D,20120614,000000,4.02238,4.14894,3.99747,4.11427,104686.0421373,0
+BBSI.US,D,20120615,000000,4.09539,4.14703,4.06122,4.09751,330460.45268293,0
+BBSI.US,D,20120618,000000,4.08958,4.14114,4.06312,4.09342,119202.61668358,0
+BBSI.US,D,20120619,000000,4.07693,4.14703,4.04398,4.14703,165207.53129883,0
+BBSI.US,D,20120620,000000,4.15109,4.15109,4.06508,4.13488,189676.91363521,0
+BBSI.US,D,20120621,000000,4.13074,4.18601,4.06725,4.18601,159364.58941209,0
+BBSI.US,D,20120622,000000,4.19057,4.28001,4.15109,4.15426,2122489.9040697,0
+BBSI.US,D,20120625,000000,4.11427,4.21607,4.0716,4.19619,142722.93360051,0
+BBSI.US,D,20120626,000000,4.17803,4.22258,4.15109,4.19811,91494.032806877,0
+BBSI.US,D,20120627,000000,4.19619,4.2776,4.17995,4.2456,148933.12254086,0
+BBSI.US,D,20120628,000000,4.20247,4.29629,4.19449,4.28608,201395.80837979,0
+BBSI.US,D,20120629,000000,4.3675,4.39271,4.30668,4.32898,257902.33817988,0
+BBSI.US,D,20120702,000000,4.34932,4.39029,4.28416,4.39029,136380.70077572,0
+BBSI.US,D,20120703,000000,4.40584,4.60745,4.40145,4.56866,106547.03563371,0
+BBSI.US,D,20120705,000000,4.60964,4.65856,4.50513,4.56263,89154.380229348,0
+BBSI.US,D,20120706,000000,4.52194,4.6142,4.51995,4.59122,40640.631809629,0
+BBSI.US,D,20120709,000000,4.5708,4.57881,4.46228,4.49281,87932.97429822,0
+BBSI.US,D,20120710,000000,4.48647,4.57695,4.4766,4.48647,204465.82869316,0
+BBSI.US,D,20120711,000000,4.48458,4.51391,4.30259,4.44385,298064.31090839,0
+BBSI.US,D,20120712,000000,4.42713,4.4664,4.37361,4.39029,95744.195337476,0
+BBSI.US,D,20120713,000000,4.40363,4.44143,4.36413,4.38812,74324.201457515,0
+BBSI.US,D,20120716,000000,4.34932,4.4247,4.30836,4.40145,111333.62644488,0
+BBSI.US,D,20120717,000000,4.43467,4.55193,4.37556,4.49281,200636.55604423,0
+BBSI.US,D,20120718,000000,4.49667,4.49667,4.40363,4.46423,81169.851591754,0
+BBSI.US,D,20120719,000000,4.46228,4.4749,4.39491,4.39491,44049.014576891,0
+BBSI.US,D,20120720,000000,4.35542,4.4092,4.25967,4.26985,219060.80429583,0
+BBSI.US,D,20120723,000000,4.22258,4.48071,4.09342,4.35153,274548.12036285,0
+BBSI.US,D,20120724,000000,4.39029,4.40363,4.28416,4.29214,93664.504157455,0
+BBSI.US,D,20120725,000000,4.55871,4.79185,4.55632,4.72496,360075.42014132,0
+BBSI.US,D,20120726,000000,4.78777,4.84538,4.78777,4.81246,156042.860444,0
+BBSI.US,D,20120727,000000,4.81441,5.04146,4.71238,5.03205,280197.1227943,0
+BBSI.US,D,20120730,000000,5.03205,5.22374,5.00926,5.19514,185624.81693128,0
+BBSI.US,D,20120731,000000,5.17351,5.46774,5.08538,5.34929,224334.30693088,0
+BBSI.US,D,20120801,000000,5.32816,5.44185,5.25063,5.26445,603597.35403075,0
+BBSI.US,D,20120802,000000,5.25063,5.38293,5.25063,5.3088,65398.860143247,0
+BBSI.US,D,20120803,000000,5.3536,5.41885,5.32209,5.35142,110615.6378232,0
+BBSI.US,D,20120806,000000,5.37158,5.37395,5.22374,5.23924,107747.80970789,0
+BBSI.US,D,20120807,000000,5.28381,5.37395,5.2215,5.24866,215078.8559055,0
+BBSI.US,D,20120808,000000,5.26874,5.26874,5.08917,5.10521,139615.77594465,0
+BBSI.US,D,20120809,000000,5.11077,5.11077,4.97361,5.0032,158576.4524768,0
+BBSI.US,D,20120810,000000,5.00926,5.0553,4.84057,4.99252,147996.43623557,0
+BBSI.US,D,20120813,000000,4.99956,5.20316,4.99956,5.13063,50432.511115575,0
+BBSI.US,D,20120814,000000,5.17351,5.26226,5.13063,5.20068,181428.29722873,0
+BBSI.US,D,20120815,000000,5.17351,5.26445,5.17351,5.25427,43500.207182163,0
+BBSI.US,D,20120816,000000,5.22826,5.32332,5.19291,5.318,128614.86982174,0
+BBSI.US,D,20120817,000000,5.318,5.32454,5.28845,5.32454,118736.33671663,0
+BBSI.US,D,20120820,000000,5.32209,5.32454,5.23726,5.23924,99618.858071686,0
+BBSI.US,D,20120821,000000,5.27508,5.27508,5.08917,5.11494,212611.28581492,0
+BBSI.US,D,20120822,000000,5.1401,5.17376,5.10884,5.12387,95022.080344414,0
+BBSI.US,D,20120823,000000,5.10884,5.18543,5.01459,5.02764,127735.9527159,0
+BBSI.US,D,20120824,000000,5.04146,5.16022,5.02764,5.07465,49652.626923066,0
+BBSI.US,D,20120827,000000,5.08683,5.21596,5.06862,5.18151,74575.910112234,0
+BBSI.US,D,20120828,000000,5.13063,5.23126,5.07082,5.09673,77480.87557005,0
+BBSI.US,D,20120829,000000,5.1263,5.27995,5.10884,5.16994,136879.99171378,0
+BBSI.US,D,20120830,000000,5.16268,5.28231,5.1564,5.17938,31608.004839248,0
+BBSI.US,D,20120831,000000,5.21816,5.26495,5.16022,5.21187,140721.64347688,0
+BBSI.US,D,20120904,000000,5.21187,5.28673,5.08489,5.24385,149919.32530282,0
+BBSI.US,D,20120905,000000,5.22028,5.29451,5.20367,5.27149,78528.973902841,0
+BBSI.US,D,20120906,000000,5.28673,5.32528,5.21596,5.27556,169820.81451166,0
+BBSI.US,D,20120907,000000,5.30732,5.30732,5.23365,5.25108,302665.21500706,0
+BBSI.US,D,20120910,000000,5.22641,5.36861,5.21596,5.34803,112047.48869516,0
+BBSI.US,D,20120911,000000,5.35049,5.37906,5.31461,5.36861,354628.60990792,0
+BBSI.US,D,20120912,000000,5.40353,5.45056,5.32696,5.36647,250227.28739646,0
+BBSI.US,D,20120913,000000,5.36455,5.4486,5.29691,5.42169,179414.62799093,0
+BBSI.US,D,20120914,000000,5.41785,5.48111,5.32332,5.38632,199955.70476505,0
+BBSI.US,D,20120917,000000,5.34803,5.54092,5.34803,5.52712,142458.84583162,0
+BBSI.US,D,20120918,000000,5.53099,5.72635,5.53099,5.66214,554097.40284908,0
+BBSI.US,D,20120919,000000,5.682,5.80657,5.682,5.73505,93924.465554957,0
+BBSI.US,D,20120920,000000,5.70548,5.72635,5.64179,5.6505,165760.46506494,0
+BBSI.US,D,20120921,000000,5.73288,5.77554,5.682,5.70548,212322.43981769,0
+BBSI.US,D,20120924,000000,5.64179,5.86571,5.39921,5.86571,122198.36231195,0
+BBSI.US,D,20120925,000000,5.86202,5.95654,5.73917,5.81187,270714.72134252,0
+BBSI.US,D,20120926,000000,5.80994,5.80994,5.55334,5.61121,167567.81573329,0
+BBSI.US,D,20120927,000000,5.60732,5.71156,5.58288,5.71156,147563.16723974,0
+BBSI.US,D,20120928,000000,5.6936,5.74306,5.57461,5.57461,148941.37528364,0
+BBSI.US,D,20121001,000000,5.60732,5.88676,5.60732,5.88459,74662.563911403,0
+BBSI.US,D,20121002,000000,5.90766,6.14338,5.85286,5.89696,146263.36025222,0
+BBSI.US,D,20121003,000000,5.88459,5.88459,5.71787,5.76102,126266.96450144,0
+BBSI.US,D,20121004,000000,5.76292,5.77362,5.67761,5.70764,68543.155141614,0
+BBSI.US,D,20121005,000000,5.70332,5.75251,5.62333,5.64613,134189.5975682,0
+BBSI.US,D,20121008,000000,5.61558,5.6396,5.57248,5.58093,93264.246132725,0
+BBSI.US,D,20121009,000000,5.57028,5.57028,5.47165,5.47913,215384.20738829,0
+BBSI.US,D,20121010,000000,5.50266,5.50266,5.38632,5.4736,57686.672017323,0
+BBSI.US,D,20121011,000000,5.44471,5.63813,5.44471,5.63813,87000.414364321,0
+BBSI.US,D,20121012,000000,5.63813,5.7714,5.59447,5.69702,164510.17453409,0
+BBSI.US,D,20121015,000000,5.69702,5.72537,5.63693,5.70332,170856.53373028,0
+BBSI.US,D,20121016,000000,5.7147,5.89696,5.66743,5.77721,131940.72516122,0
+BBSI.US,D,20121017,000000,5.82472,5.82472,5.68612,5.73724,61260.109640143,0
+BBSI.US,D,20121018,000000,5.71376,5.77362,5.57028,5.58579,92612.279453276,0
+BBSI.US,D,20121019,000000,5.54092,5.60318,5.4302,5.50411,241594.9184508,0
+BBSI.US,D,20121022,000000,5.51064,5.7845,5.51064,5.74529,80951.153908142,0
+BBSI.US,D,20121023,000000,5.69148,5.86202,5.63206,5.80292,138221.06241518,0
+BBSI.US,D,20121024,000000,6.14338,6.24861,5.88048,6.06782,816497.48584287,0
+BBSI.US,D,20121025,000000,6.12935,6.12935,6.01667,6.04983,96288.876360817,0
+BBSI.US,D,20121026,000000,6.06343,6.10926,5.94375,6.03097,162727.58209407,0
+BBSI.US,D,20121031,000000,6.0879,6.1492,5.97955,6.13611,238776.60679216,0
+BBSI.US,D,20121101,000000,6.15455,6.41558,6.12935,6.38672,253676.93387761,0
+BBSI.US,D,20121102,000000,6.38672,6.76061,6.37582,6.57793,552962.65071714,0
+BBSI.US,D,20121105,000000,6.57793,6.58591,6.41438,6.49385,247087.11876948,0
+BBSI.US,D,20121106,000000,6.54257,6.6703,6.49771,6.59612,144163.03721525,0
+BBSI.US,D,20121107,000000,6.53067,6.60217,6.19164,6.54039,249529.93063173,0
+BBSI.US,D,20121108,000000,6.58228,6.58691,6.51226,6.51226,214121.53774327,0
+BBSI.US,D,20121109,000000,6.49771,6.60217,6.47689,6.57551,95310.92634164,0
+BBSI.US,D,20121112,000000,6.57377,6.58983,6.5035,6.57551,185756.86081572,0
+BBSI.US,D,20121113,000000,6.59392,6.59998,6.46329,6.55099,162092.12090018,0
+BBSI.US,D,20121114,000000,6.58228,6.5879,6.31618,6.3824,94489.778435241,0
+BBSI.US,D,20121115,000000,6.40301,6.40301,6.07845,6.15894,276990.9322251,0
+BBSI.US,D,20121116,000000,6.02661,6.18728,5.91247,6.17854,228968.22200066,0
+BBSI.US,D,20121119,000000,6.24229,6.34599,6.19338,6.32249,155679.73976177,0
+BBSI.US,D,20121120,000000,6.32249,6.41558,5.99555,6.41558,47461.523715541,0
+BBSI.US,D,20121121,000000,6.07845,6.53263,6.07845,6.50792,79127.297754231,0
+BBSI.US,D,20121123,000000,6.53842,6.54693,6.40203,6.41191,87144.837362936,0
+BBSI.US,D,20121126,000000,6.41191,6.50283,6.09449,6.25492,324530.85699703,0
+BBSI.US,D,20121127,000000,6.24063,6.55099,6.18413,6.51663,213527.34026326,0
+BBSI.US,D,20121128,000000,6.53263,6.80108,6.44127,6.70783,215846.36098384,0
+BBSI.US,D,20121129,000000,6.76428,6.97685,6.69861,6.91334,376102.24661594,0
+BBSI.US,D,20121130,000000,6.87747,6.92522,6.75967,6.86733,315766.44416693,0
+BBSI.US,D,20121203,000000,6.80554,6.90441,6.80554,6.86733,213234.36789465,0
+BBSI.US,D,20121204,000000,6.86321,6.95575,6.80866,6.94918,304782.04352958,0
+BBSI.US,D,20121205,000000,6.95161,7.161,6.95161,7.07376,217468.0249397,0
+BBSI.US,D,20121206,000000,7.08832,7.09026,6.95161,7.05145,360620.10116466,0
+BBSI.US,D,20121207,000000,7.13189,7.13189,7.0636,7.10695,223409.99973976,0
+BBSI.US,D,20121210,000000,7.13604,7.22718,7.10263,7.1976,238809.61776327,0
+BBSI.US,D,20121211,000000,7.22718,7.44555,7.10067,7.422,463932.06162945,0
+BBSI.US,D,20121212,000000,7.45621,7.61494,7.41861,7.50178,458819.48747857,0
+BBSI.US,D,20121213,000000,7.48865,7.5243,7.33019,7.42107,349289.08533064,0
+BBSI.US,D,20121214,000000,7.41475,7.54855,7.34205,7.53064,237229.21752131,0
+BBSI.US,D,20121217,000000,7.39393,7.6004,7.39393,7.57861,294849.86759641,0
+BBSI.US,D,20121218,000000,7.65593,7.66847,7.49691,7.66847,365815.20274333,0
+BBSI.US,D,20121219,000000,7.68327,8.0378,7.677,7.99518,435649.91212966,0
+BBSI.US,D,20121220,000000,7.99323,8.15609,7.87765,8.08655,264331.22480384,0
+BBSI.US,D,20121221,000000,8.00513,8.03561,7.89969,7.9971,377765.17428568,0
+BBSI.US,D,20121224,000000,7.97235,7.97235,7.72883,7.84005,134944.72353237,0
+BBSI.US,D,20121226,000000,7.89366,8.01356,7.81873,7.85485,133153.87834957,0
+BBSI.US,D,20121227,000000,7.97235,7.97235,7.82524,7.87301,108275.98524568,0
+BBSI.US,D,20121228,000000,7.86914,7.90763,7.80713,7.81559,135567.80561209,0
+BBSI.US,D,20121231,000000,7.77658,7.92269,7.72398,7.86695,199807.15539505,0
+BBSI.US,D,20130102,000000,8.05549,8.07348,7.98909,8.04458,473591.89705097,0
+BBSI.US,D,20130103,000000,8.03154,8.06133,7.98086,8.03154,133025.96083651,0
+BBSI.US,D,20130104,000000,8.02596,8.24865,8.00725,8.2254,553622.87013936,0
+BBSI.US,D,20130107,000000,8.17232,8.22106,8.13713,8.19143,339361.03576886,0
+BBSI.US,D,20130108,000000,8.20961,8.49903,8.20961,8.4447,208909.93067904,0
+BBSI.US,D,20130109,000000,8.4469,8.48905,8.42629,8.4447,375376.00525149,0
+BBSI.US,D,20130110,000000,8.52128,8.63811,8.47816,8.58166,349941.05201009,0
+BBSI.US,D,20130111,000000,8.63374,8.65336,8.59396,8.59396,176637.58004618,0
+BBSI.US,D,20130114,000000,8.67398,8.67834,8.52834,8.56079,303878.3681954,0
+BBSI.US,D,20130115,000000,8.55837,8.59396,8.29687,8.39382,263737.02732383,0
+BBSI.US,D,20130116,000000,8.38946,8.39621,8.26411,8.29038,206842.61861319,0
+BBSI.US,D,20130117,000000,8.33805,8.64343,8.31482,8.52369,409319.53629687,0
+BBSI.US,D,20130118,000000,8.56707,8.64145,8.46847,8.55837,284554.57098101,0
+BBSI.US,D,20130122,000000,8.57095,8.59207,8.51135,8.54845,364111.0113597,0
+BBSI.US,D,20130123,000000,8.56907,8.58166,8.49486,8.49486,213931.72465938,0
+BBSI.US,D,20130124,000000,8.49486,8.5792,8.49486,8.53026,164679.35576104,0
+BBSI.US,D,20130125,000000,8.57095,8.59207,8.27359,8.34247,173695.47724587,0
+BBSI.US,D,20130128,000000,8.27943,8.30268,8.08822,8.2717,320445.74932198,0
+BBSI.US,D,20130129,000000,8.24692,8.41442,8.24692,8.3129,109971.92388653,0
+BBSI.US,D,20130130,000000,8.29981,8.30685,8.22613,8.2683,164085.15828103,0
+BBSI.US,D,20130131,000000,8.27359,8.46,8.23411,8.31119,363038.15479857,0
+BBSI.US,D,20130201,000000,8.3129,8.35867,8.27554,8.30918,169655.7596561,0
+BBSI.US,D,20130204,000000,8.20527,8.30918,8.1253,8.22268,113013.05960017,0
+BBSI.US,D,20130205,000000,8.23603,8.30485,8.23046,8.27943,109344.71543541,0
+BBSI.US,D,20130206,000000,8.28643,8.29202,8.16285,8.18928,153241.05427091,0
+BBSI.US,D,20130207,000000,8.2118,8.33396,7.87979,8.29933,276235.80626092,0
+BBSI.US,D,20130208,000000,8.3129,8.54428,8.29202,8.36838,176385.87139145,0
+BBSI.US,D,20130211,000000,8.38075,8.3875,8.20164,8.36838,91919.049059933,0
+BBSI.US,D,20130212,000000,8.41856,8.54043,8.36838,8.4469,145281.28386165,0
+BBSI.US,D,20130213,000000,8.46386,8.76363,8.28162,8.70137,431011.87068851,0
+BBSI.US,D,20130214,000000,8.77984,9.03556,8.67637,8.94683,214682.72425217,0
+BBSI.US,D,20130215,000000,9.02608,9.09565,8.88337,9.07287,450521.35461541,0
+BBSI.US,D,20130219,000000,9.09784,9.57428,9.09784,9.34769,899359.14970412,0
+BBSI.US,D,20130220,000000,9.38062,9.4786,9.09784,9.13905,431948.55699382,0
+BBSI.US,D,20130221,000000,9.11475,9.2922,8.89597,9.02368,247293.43733893,0
+BBSI.US,D,20130222,000000,9.10395,9.26942,9.08494,9.18435,158134.93073819,0
+BBSI.US,D,20130225,000000,9.23645,9.37236,9.10822,9.20322,419610.70654086,0
+BBSI.US,D,20130226,000000,9.17221,9.35061,9.15987,9.20537,301571.72658898,0
+BBSI.US,D,20130227,000000,9.24684,9.32127,9.04329,9.17416,194220.04853443,0
+BBSI.US,D,20130228,000000,9.15962,9.28589,8.94809,9.04793,238590.92007966,0
+BBSI.US,D,20130301,000000,9.04793,9.31324,9.04793,9.24031,199505.93028366,0
+BBSI.US,D,20130304,000000,9.27376,9.31324,9.24253,9.29631,120758.25869721,0
+BBSI.US,D,20130305,000000,9.31324,9.43978,9.30042,9.37728,267244.44300443,0
+BBSI.US,D,20130306,000000,9.44316,9.70393,9.41676,9.55103,307674.62987323,0
+BBSI.US,D,20130307,000000,9.55904,9.69542,9.55103,9.68042,117382.88690106,0
+BBSI.US,D,20130308,000000,9.77879,10.2611,9.68042,10.1045,263027.29144494,0
+BBSI.US,D,20130311,000000,10.0006,10.3253,9.9511,10.2225,429047.71790738,0
+BBSI.US,D,20130312,000000,10.2376,10.4317,10.0689,10.1643,568766.65313674,0
+BBSI.US,D,20130313,000000,10.0817,10.1479,9.80403,9.93803,391526.62286779,0
+BBSI.US,D,20130314,000000,9.98195,10.0497,9.82366,9.97806,141786.24729522,0
+BBSI.US,D,20130315,000000,9.94242,10.1998,9.92977,9.96614,393816.75898865,0
+BBSI.US,D,20130318,000000,9.92977,10.265,9.77639,10.1329,174380.45489643,0
+BBSI.US,D,20130319,000000,10.2269,10.3711,10.1373,10.2844,301720.27595899,0
+BBSI.US,D,20130320,000000,10.3076,10.5102,10.2868,10.5056,117217.8320455,0
+BBSI.US,D,20130321,000000,10.4828,10.564,10.1626,10.4026,203409.47761759,0
+BBSI.US,D,20130322,000000,10.4828,10.7174,10.4586,10.5931,243484.79654694,0
+BBSI.US,D,20130325,000000,10.5876,10.7172,10.485,10.6724,171318.68732584,0
+BBSI.US,D,20130326,000000,10.6804,10.6804,10.4358,10.6483,290591.45232303,0
+BBSI.US,D,20130327,000000,10.5931,10.7111,10.2162,10.6093,292596.86881805,0
+BBSI.US,D,20130328,000000,10.7443,11.0345,10.7322,10.9093,217496.90953942,0
+BBSI.US,D,20130401,000000,10.9512,11.1422,10.6112,10.6745,361152.40307383,0
+BBSI.US,D,20130402,000000,10.6902,10.8398,10.4998,10.5618,259189.76605322,0
+BBSI.US,D,20130403,000000,10.5456,10.5601,10.2031,10.3379,354339.7639107,0
+BBSI.US,D,20130404,000000,10.2528,10.7465,10.2528,10.7238,228836.17811622,0
+BBSI.US,D,20130405,000000,10.6062,10.9389,10.4711,10.7046,183689.54874986,0
+BBSI.US,D,20130408,000000,10.7628,10.8669,10.6459,10.8378,262882.86844632,0
+BBSI.US,D,20130409,000000,10.8844,11.1524,10.8844,11.0284,322933.95126951,0
+BBSI.US,D,20130410,000000,11.0823,11.9539,11.0823,11.7137,626824.69857906,0
+BBSI.US,D,20130411,000000,11.8254,12.2874,11.759,11.9266,424838.81909065,0
+BBSI.US,D,20130412,000000,11.9376,12.0146,11.3406,11.5914,378045.76754013,0
+BBSI.US,D,20130415,000000,11.513,11.7881,11.219,11.4493,696242.64445515,0
+BBSI.US,D,20130416,000000,11.6143,11.8452,11.6143,11.7973,302541.42386539,0
+BBSI.US,D,20130417,000000,11.7592,11.7592,11.393,11.5065,402803.99587375,0
+BBSI.US,D,20130418,000000,11.5791,11.6058,11.4634,11.4714,417807.48224394,0
+BBSI.US,D,20130419,000000,11.4278,11.7551,11.4214,11.7033,209685.68850017,0
+BBSI.US,D,20130422,000000,11.7815,11.8921,11.515,11.6686,224730.43858422,0
+BBSI.US,D,20130423,000000,11.768,11.8591,11.7222,11.8128,521028.66253815,0
+BBSI.US,D,20130424,000000,11.6574,11.7815,10.0464,10.8888,1223213.2817933,0
+BBSI.US,D,20130425,000000,10.825,11.1686,10.6158,10.8868,423613.28678815,0
+BBSI.US,D,20130426,000000,10.8798,11.327,10.7775,11.1958,447463.71341618,0
+BBSI.US,D,20130429,000000,11.26,11.3492,11.123,11.1997,229372.60639678,0
+BBSI.US,D,20130430,000000,11.1861,11.2487,10.8398,10.9668,393102.89673836,0
+BBSI.US,D,20130501,000000,10.9389,10.9389,10.7586,10.8308,376840.86709456,0
+BBSI.US,D,20130502,000000,10.8144,11.0092,10.7731,10.9512,345550.59285226,0
+BBSI.US,D,20130503,000000,11.078,11.6393,11.078,11.3306,236375.0586438,0
+BBSI.US,D,20130506,000000,11.2972,11.7573,11.1861,11.6596,452559.7820815,0
+BBSI.US,D,20130507,000000,11.7927,11.9113,11.574,11.8075,363335.25353858,0
+BBSI.US,D,20130508,000000,11.8797,12.0037,11.7386,11.9648,198944.74377477,0
+BBSI.US,D,20130509,000000,11.9245,12.2662,11.9223,12.1567,342216.48477,0
+BBSI.US,D,20130510,000000,12.2361,12.4031,12.0922,12.2769,141340.59918522,0
+BBSI.US,D,20130513,000000,12.2725,12.3514,11.8974,12.1134,209017.21633516,0
+BBSI.US,D,20130514,000000,12.1453,12.6309,12.107,12.4632,172989.86773836,0
+BBSI.US,D,20130515,000000,12.4632,12.5905,12.0663,12.213,221676.92375641,0
+BBSI.US,D,20130516,000000,12.1385,12.533,12.1385,12.3666,143226.35090996,0
+BBSI.US,D,20130517,000000,12.4669,13.0133,12.4669,12.8781,239870.09521023,0
+BBSI.US,D,20130520,000000,12.8839,12.8839,11.9623,12.0083,319835.04635642,0
+BBSI.US,D,20130521,000000,12.105,12.3068,12.0146,12.1245,222031.79169586,0
+BBSI.US,D,20130522,000000,12.1506,12.3007,11.6172,11.8608,174702.31186476,0
+BBSI.US,D,20130523,000000,11.648,11.8687,11.2833,11.8104,195519.85552195,0
+BBSI.US,D,20130524,000000,11.8104,12.2361,11.7444,12.1343,98079.721543617,0
+BBSI.US,D,20130528,000000,12.2488,12.4546,12.1696,12.344,204197.61455288,0
+BBSI.US,D,20130529,000000,12.1717,12.5418,12.1428,12.3207,145751.69019999,0
+BBSI.US,D,20130530,000000,12.352,12.502,12.1405,12.4604,142669.29077246,0
+BBSI.US,D,20130531,000000,12.3697,12.5027,12.0122,12.1097,272286.86884171,0
+BBSI.US,D,20130603,000000,12.1223,12.4357,11.7025,12.1306,323214.54452395,0
+BBSI.US,D,20130604,000000,12.1799,12.4567,11.922,12.006,242717.29146859,0
+BBSI.US,D,20130605,000000,11.9596,12.0702,11.4265,11.6608,238396.98062438,0
+BBSI.US,D,20130606,000000,11.6461,12.662,11.6265,12.6349,209021.34270654,0
+BBSI.US,D,20130607,000000,12.7737,12.9772,12.6641,12.7669,214364.99365522,0
+BBSI.US,D,20130610,000000,12.6901,12.7429,12.1758,12.6096,249245.21100589,0
+BBSI.US,D,20130611,000000,12.4376,12.8963,12.2233,12.6392,118245.29852134,0
+BBSI.US,D,20130612,000000,12.6804,12.9271,12.5049,12.7644,385518.6261255,0
+BBSI.US,D,20130613,000000,12.7029,12.7778,12.3275,12.5098,168129.00224219,0
+BBSI.US,D,20130614,000000,12.5251,12.6804,12.0753,12.107,169725.90796971,0
+BBSI.US,D,20130617,000000,12.2796,12.3482,12.0809,12.344,250458.36419424,0
+BBSI.US,D,20130618,000000,12.344,12.5769,12.2233,12.3358,287467.7891816,0
+BBSI.US,D,20130619,000000,12.3397,12.5598,12.2488,12.3961,234823.54300156,0
+BBSI.US,D,20130620,000000,12.211,12.3297,12.1245,12.2607,279755.60105568,0
+BBSI.US,D,20130621,000000,12.3207,12.3961,11.8496,11.9518,344151.75295142,0
+BBSI.US,D,20130624,000000,11.8159,11.8159,11.2103,11.4457,314767.8622908,0
+BBSI.US,D,20130625,000000,11.5138,11.7358,11.1132,11.3373,212305.93433214,0
+BBSI.US,D,20130626,000000,11.3679,11.4316,10.6954,10.764,341977.15522945,0
+BBSI.US,D,20130627,000000,10.7998,10.9339,10.5444,10.8369,347997.53108591,0
+BBSI.US,D,20130628,000000,10.6794,10.9772,10.5625,10.8388,348979.60747647,0
+BBSI.US,D,20130701,000000,10.7915,10.8454,10.1499,10.4382,623808.32109379,0
+BBSI.US,D,20130702,000000,10.3256,10.9551,9.98145,10.8601,346916.421782,0
+BBSI.US,D,20130703,000000,10.7333,11.0133,10.6413,10.9738,58231.353040663,0
+BBSI.US,D,20130705,000000,11.2209,11.5596,11.0031,11.5341,161493.79704878,0
+BBSI.US,D,20130708,000000,11.5919,11.8009,11.5804,11.6439,148021.1944639,0
+BBSI.US,D,20130709,000000,11.6008,11.6265,11.2602,11.3272,263373.90664161,0
+BBSI.US,D,20130710,000000,11.3272,11.6172,11.3272,11.5304,133892.49882819,0
+BBSI.US,D,20130711,000000,11.6608,11.8647,11.529,11.7987,172936.2249103,0
+BBSI.US,D,20130712,000000,11.7805,12.1245,11.7103,11.7827,120531.30827082,0
+BBSI.US,D,20130715,000000,11.8852,12.234,11.5014,12.1343,163400.18063047,0
+BBSI.US,D,20130716,000000,12.1947,12.3421,11.9596,12.1868,178775.04042564,0
+BBSI.US,D,20130717,000000,12.3229,12.3648,11.9662,12.3397,319410.03010336,0
+BBSI.US,D,20130718,000000,12.3504,12.5598,12.2607,12.5144,202534.68688314,0
+BBSI.US,D,20130719,000000,12.5251,12.6428,12.2045,12.5444,205753.25656651,0
+BBSI.US,D,20130722,000000,12.5163,12.7029,12.5163,12.5685,155217.58616621,0
+BBSI.US,D,20130723,000000,12.6557,12.7048,12.4572,12.5622,208439.5243407,0
+BBSI.US,D,20130724,000000,12.6804,12.9748,12.2429,12.9021,412591.74880829,0
+BBSI.US,D,20130725,000000,13.0206,14.4141,13.0109,14.1859,510234.07498469,0
+BBSI.US,D,20130726,000000,14.1859,14.6007,14.1189,14.2668,395582.84594311,0
+BBSI.US,D,20130729,000000,14.2578,14.3243,14.0482,14.1023,279371.84851651,0
+BBSI.US,D,20130730,000000,14.1938,14.2787,13.8613,14.0731,236168.74007435,0
+BBSI.US,D,20130731,000000,14.1879,14.7483,14.1276,14.5862,153876.5154648,0
+BBSI.US,D,20130801,000000,14.7522,15.0507,14.6482,14.9926,225064.67466673,0
+BBSI.US,D,20130802,000000,14.9926,15.2569,14.9577,15.0527,148322.4195753,0
+BBSI.US,D,20130805,000000,15.1148,15.2337,14.9757,15.0287,95240.77802803,0
+BBSI.US,D,20130806,000000,15.0507,15.1962,14.8721,15.0052,97551.546005832,0
+BBSI.US,D,20130807,000000,15.0612,15.1114,14.7464,14.9805,116875.34322022,0
+BBSI.US,D,20130808,000000,15.0805,15.1171,14.8743,14.9041,117287.98035911,0
+BBSI.US,D,20130809,000000,14.918,15.0287,14.4488,14.5493,151545.11563006,0
+BBSI.US,D,20130812,000000,14.5668,14.8411,14.3741,14.7621,245733.66895391,0
+BBSI.US,D,20130813,000000,14.6635,15.1275,14.3731,14.7335,131511.58253677,0
+BBSI.US,D,20130814,000000,14.7662,14.8019,14.4081,14.511,151136.60486255,0
+BBSI.US,D,20130815,000000,14.3453,14.4885,13.9459,13.9944,149919.32530282,0
+BBSI.US,D,20130816,000000,13.8802,14.2122,13.8802,14.03,149003.27085447,0
+BBSI.US,D,20130819,000000,13.9285,14.196,13.4939,13.8884,120461.1599572,0
+BBSI.US,D,20130820,000000,13.9181,14.3758,13.9181,14.0692,60137.736622351,0
+BBSI.US,D,20130821,000000,14.0611,14.1609,13.6515,13.7176,86092.612658758,0
+BBSI.US,D,20130822,000000,13.7176,13.9005,13.6842,13.8798,70965.335146919,0
+BBSI.US,D,20130823,000000,13.8798,13.9779,13.7278,13.8284,88667.468405454,0
+BBSI.US,D,20130826,000000,13.853,14.0276,13.2601,13.3284,191137.6491069,0
+BBSI.US,D,20130827,000000,13.0817,13.3115,12.4901,12.6797,306861.7347096,0
+BBSI.US,D,20130828,000000,12.7192,13.3454,12.5927,13.206,249199.82092061,0
+BBSI.US,D,20130829,000000,13.3093,13.5824,13.2518,13.3708,140098.56139715,0
+BBSI.US,D,20130830,000000,13.3989,13.4556,13.1806,13.3688,212520.50564436,0
+BBSI.US,D,20130903,000000,13.6098,13.6655,13.2126,13.3943,115212.41555048,0
+BBSI.US,D,20130904,000000,13.4576,13.4746,13.142,13.3284,128301.26559618,0
+BBSI.US,D,20130905,000000,13.343,13.614,13.2104,13.5075,55462.557838686,0
+BBSI.US,D,20130906,000000,13.6534,13.7319,13.1939,13.4929,169812.56176888,0
+BBSI.US,D,20130909,000000,13.5094,14.0838,13.4787,13.8494,187188.71168768,0
+BBSI.US,D,20130910,000000,13.8904,14.0297,13.8194,13.9757,126724.99172561,0
+BBSI.US,D,20130911,000000,13.9396,13.9842,13.6342,13.6759,144365.22941331,0
+BBSI.US,D,20130912,000000,13.6217,13.7072,13.4098,13.4702,381239.57899517,0
+BBSI.US,D,20130913,000000,13.4312,13.9566,13.4312,13.8169,99429.044987796,0
+BBSI.US,D,20130916,000000,14.1,14.4771,13.8882,14.2978,108985.72112457,0
+BBSI.US,D,20130917,000000,14.4376,14.8535,14.4376,14.7554,176295.09122089,0
+BBSI.US,D,20130918,000000,14.7677,15.0697,14.5397,14.9846,108915.57281096,0
+BBSI.US,D,20130919,000000,15.1146,15.1819,14.7866,15.076,93940.971040513,0
+BBSI.US,D,20130920,000000,15.1319,15.1426,14.7657,14.8283,204222.37278121,0
+BBSI.US,D,20130923,000000,14.8283,14.926,14.5164,14.743,147253.68938556,0
+BBSI.US,D,20130924,000000,14.5702,14.9327,14.5702,14.7308,90862.697984367,0
+BBSI.US,D,20130925,000000,14.7122,15.1195,14.7122,15.0284,58982.352633448,0
+BBSI.US,D,20130926,000000,15.1114,15.1627,14.7328,14.8862,69706.791873297,0
+BBSI.US,D,20130927,000000,14.9282,14.9448,14.2473,14.3084,135390.37164237,0
+BBSI.US,D,20130930,000000,14.1861,14.2978,13.7278,14.0007,325005.38970675,0
+BBSI.US,D,20131001,000000,13.8987,14.4973,13.8987,14.4973,133174.51020652,0
+BBSI.US,D,20131002,000000,14.4599,14.7554,14.2772,14.558,92793.839794386,0
+BBSI.US,D,20131003,000000,14.3952,14.5244,14.0651,14.1061,92294.548856328,0
+BBSI.US,D,20131004,000000,14.0731,14.3562,14.0731,14.2454,82222.076295936,0
+BBSI.US,D,20131007,000000,14.0399,14.1025,13.7966,13.8148,84116.080763457,0
+BBSI.US,D,20131008,000000,13.8219,14.2003,13.8053,14.1279,235574.54259435,0
+BBSI.US,D,20131009,000000,14.1403,14.3482,13.9905,14.1984,130253.03926315,0
+BBSI.US,D,20131010,000000,14.346,14.5934,14.2537,14.5617,90557.346501586,0
+BBSI.US,D,20131011,000000,14.4599,14.9755,14.4599,14.8619,71460.499713594,0
+BBSI.US,D,20131014,000000,14.8283,14.8304,14.5956,14.7973,94687.84426191,0
+BBSI.US,D,20131015,000000,14.7101,14.7677,14.4599,14.5015,65151.277859908,0
+BBSI.US,D,20131016,000000,14.4621,14.8176,14.4621,14.7054,116834.07950633,0
+BBSI.US,D,20131017,000000,14.6604,15.1802,14.5617,15.1407,75487.838189194,0
+BBSI.US,D,20131018,000000,15.2572,15.8936,14.9613,15.8094,127414.09574756,0
+BBSI.US,D,20131021,000000,15.9537,16.0468,15.5693,15.8413,104327.04782647,0
+BBSI.US,D,20131022,000000,16.0487,16.1391,15.9115,16.0604,122107.58214139,0
+BBSI.US,D,20131023,000000,15.8333,16.0119,15.2755,15.6305,167774.13430275,0
+BBSI.US,D,20131024,000000,15.6828,15.8625,15.4714,15.659,54806.464787846,0
+BBSI.US,D,20131025,000000,15.7563,15.7625,15.184,15.5711,75170.107592245,0
+BBSI.US,D,20131028,000000,15.5711,15.6981,15.1942,15.661,78363.919047283,0
+BBSI.US,D,20131029,000000,15.661,15.7521,13.8757,14.3908,521647.61824648,0
+BBSI.US,D,20131030,000000,15.2983,17.8883,15.2983,17.8775,849524.96243993,0
+BBSI.US,D,20131031,000000,16.8686,17.8263,16.6834,17.3198,328240.46487568,0
+BBSI.US,D,20131101,000000,17.2745,18.6745,17.2674,18.5514,313472.18167468,0
+BBSI.US,D,20131104,000000,18.5994,18.8657,18.429,18.6653,191690.58287301,0
+BBSI.US,D,20131105,000000,18.6476,18.7159,18.0978,18.1188,80290.934485909,0
+BBSI.US,D,20131106,000000,18.2897,18.3243,17.1407,17.2997,157693.40899957,0
+BBSI.US,D,20131107,000000,17.434,17.434,16.5799,16.6541,133657.29565902,0
+BBSI.US,D,20131108,000000,16.6422,17.214,16.6422,17.119,140870.19284688,0
+BBSI.US,D,20131111,000000,17.0334,17.5803,16.6404,17.3625,232508.64865237,0
+BBSI.US,D,20131112,000000,17.354,17.813,17.0042,17.7325,175964.98150978,0
+BBSI.US,D,20131113,000000,17.811,18.3667,17.7282,18.2921,56749.985712032,0
+BBSI.US,D,20131114,000000,18.3182,18.5063,17.6797,18.1123,61532.450151809,0
+BBSI.US,D,20131115,000000,18.0864,18.1612,17.4582,17.5486,123555.93849891,0
+BBSI.US,D,20131118,000000,17.4766,17.7384,17.4301,17.6594,196625.72305418,0
+BBSI.US,D,20131119,000000,17.6153,18.2085,17.4947,17.7866,90615.115701032,0
+BBSI.US,D,20131120,000000,17.8842,17.8842,17.2149,17.2988,252352.36866176,0
+BBSI.US,D,20131121,000000,17.3809,17.8569,17.1082,17.6251,85391.129522635,0
+BBSI.US,D,20131122,000000,17.6839,17.7306,17.3026,17.4214,154144.72960509,0
+BBSI.US,D,20131125,000000,17.582,17.7408,17.4875,17.5549,106027.11283871,0
+BBSI.US,D,20131126,000000,17.5549,17.9334,17.5549,17.9257,148231.63940474,0
+BBSI.US,D,20131127,000000,17.947,18.1173,17.5237,17.7543,140581.34684965,0
+BBSI.US,D,20131129,000000,17.7543,17.9066,17.561,17.6164,59069.006432613,0
+BBSI.US,D,20131202,000000,17.7177,17.7177,17.4485,17.5357,173666.59264614,0
+BBSI.US,D,20131203,000000,17.463,17.5069,17.3445,17.4294,143771.0319333,0
+BBSI.US,D,20131204,000000,17.3291,17.5357,17.0939,17.1625,98352.062055283,0
+BBSI.US,D,20131205,000000,17.1197,17.4173,17.0314,17.3359,172709.27448391,0
+BBSI.US,D,20131206,000000,17.4315,18.3014,17.4233,17.9797,131932.47241844,0
+BBSI.US,D,20131209,000000,18.1622,18.3699,17.4778,17.6839,228118.18949454,0
+BBSI.US,D,20131210,000000,17.6404,17.9068,17.5219,17.7691,159764.84743682,0
+BBSI.US,D,20131211,000000,17.8798,17.8798,17.0193,17.2381,210618.24843406,0
+BBSI.US,D,20131212,000000,17.3026,18.042,17.0205,17.8569,179352.7324201,0
+BBSI.US,D,20131213,000000,17.8569,18.215,17.7589,17.7967,121381.34077694,0
+BBSI.US,D,20131216,000000,17.9278,17.9896,17.7732,17.9492,115294.94297826,0
+BBSI.US,D,20131217,000000,17.8777,17.9513,17.6129,17.8798,215891.75106912,0
+BBSI.US,D,20131218,000000,17.8842,18.0803,17.7645,17.986,123295.9771014,0
+BBSI.US,D,20131219,000000,17.9421,18.144,17.7842,18.0008,116578.24448021,0
+BBSI.US,D,20131220,000000,18.0893,19.983,17.8295,19.4975,452134.76582849,0
+BBSI.US,D,20131223,000000,19.5932,20.1353,19.5115,20.0391,261475.7758027,0
+BBSI.US,D,20131224,000000,19.8605,20.2182,19.8605,20.2018,194187.03756332,0
+BBSI.US,D,20131226,000000,20.3624,20.4269,19.2077,19.4243,246600.20694558,0
+BBSI.US,D,20131227,000000,19.5052,19.8542,19.3245,19.5395,197665.5686442,0
+BBSI.US,D,20131230,000000,19.616,19.7185,19.041,19.2258,241322.57793914,0
+BBSI.US,D,20131231,000000,19.1472,19.55,18.7634,19.3307,326717.83383316,0
+BBSI.US,D,20140102,000000,19.2807,19.8019,19.1143,19.7391,264760.36742829,0
+BBSI.US,D,20140103,000000,19.7503,19.9477,19.4794,19.5554,191740.09932968,0
+BBSI.US,D,20140106,000000,19.7282,20.1916,18.9971,19.3911,209660.93027183,0
+BBSI.US,D,20140107,000000,19.4408,19.7871,19.3579,19.648,271065.46291058,0
+BBSI.US,D,20140108,000000,19.648,19.8749,19.4467,19.7937,281133.80909959,0
+BBSI.US,D,20140109,000000,19.6853,20.0101,19.1934,19.9328,330555.35922487,0
+BBSI.US,D,20140110,000000,20.0101,20.0101,19.6245,19.8329,177037.8380709,0
+BBSI.US,D,20140113,000000,19.7099,19.9521,19.4997,19.7081,205332.36668483,0
+BBSI.US,D,20140114,000000,19.7525,19.8992,19.5115,19.8749,213968.86200188,0
+BBSI.US,D,20140115,000000,19.91,20.3232,19.5729,20.321,278265.98098427,0
+BBSI.US,D,20140116,000000,20.2289,20.756,20.1429,20.5001,351492.56765233,0
+BBSI.US,D,20140117,000000,20.5336,21.1007,20.3232,20.4628,268181.12930972,0
+BBSI.US,D,20140121,000000,20.6356,21.3044,20.6356,21.0299,376597.41118262,0
+BBSI.US,D,20140122,000000,19.6185,20.2706,17.0821,18.2989,2531194.6110296,0
+BBSI.US,D,20140123,000000,18.5507,18.6331,17.4652,17.5888,834302.77838613,0
+BBSI.US,D,20140124,000000,17.4214,17.6007,16.7103,16.9189,758484.83048585,0
+BBSI.US,D,20140127,000000,16.8836,16.8836,16.2439,16.3041,452894.01816407,0
+BBSI.US,D,20140128,000000,16.1839,17.4778,15.8854,17.3026,723002.16291238,0
+BBSI.US,D,20140129,000000,16.9288,17.2001,16.6359,16.8358,347828.34985896,0
+BBSI.US,D,20140130,000000,17.0649,17.0649,16.8231,16.8591,296966.69611893,0
+BBSI.US,D,20140131,000000,16.381,16.8189,16.2249,16.3439,514785.46262667,0
+BBSI.US,D,20140203,000000,16.3148,16.5104,15.7162,16.104,577762.14276466,0
+BBSI.US,D,20140204,000000,16.0562,16.3167,15.8876,16.2222,646379.57259122,0
+BBSI.US,D,20140205,000000,15.9271,15.9436,14.1735,14.7366,1129379.5964089,0
+BBSI.US,D,20140206,000000,14.7366,14.7366,13.8332,13.8989,849467.19324049,0
+BBSI.US,D,20140207,000000,13.5528,14.0879,13.5375,13.5902,436764.0324047,0
+BBSI.US,D,20140210,000000,13.5482,13.5902,13.2235,13.4481,609531.07608806,0
+BBSI.US,D,20140211,000000,13.4927,13.5482,12.5244,12.6567,675623.16662467,0
+BBSI.US,D,20140212,000000,12.6123,13.405,12.51,13.2889,554250.0785905,0
+BBSI.US,D,20140213,000000,13.1001,13.3021,12.9271,13.0114,415236.75286861,0
+BBSI.US,D,20140214,000000,12.967,13.2672,12.7422,13.0754,339241.37099858,0
+BBSI.US,D,20140218,000000,13.1881,13.3934,13.1001,13.1709,564978.64420171,0
+BBSI.US,D,20140219,000000,13.0728,13.9261,13.0728,13.6832,710507.5103467,0
+BBSI.US,D,20140220,000000,13.6941,14.1293,13.3803,13.8002,563476.64501617,0
+BBSI.US,D,20140221,000000,13.9246,14.8831,13.7041,14.7408,623436.94766876,0
+BBSI.US,D,20140224,000000,14.563,14.9294,14.4781,14.6323,584343.70513,0
+BBSI.US,D,20140225,000000,14.5907,14.7245,14.2336,14.4861,438414.58096029,0
+BBSI.US,D,20140226,000000,14.6407,14.8436,14.5527,14.7076,228023.28295259,0
+BBSI.US,D,20140227,000000,14.653,14.8918,14.4427,14.7498,173848.15298726,0
+BBSI.US,D,20140228,000000,14.8205,14.8809,14.5175,14.6323,177669.17289341,0
+BBSI.US,D,20140303,000000,14.609,15.0001,14.563,14.6223,352301.33644457,0
+BBSI.US,D,20140304,000000,14.8021,14.8787,14.563,14.6765,411411.60659109,0
+BBSI.US,D,20140305,000000,14.6323,14.8918,14.6114,14.7912,357009.52619934,0
+BBSI.US,D,20140306,000000,14.8061,14.8768,14.229,14.3979,472056.88689422,0
+BBSI.US,D,20140307,000000,14.6034,14.6448,14.2535,14.5433,145211.13554804,0
+BBSI.US,D,20140310,000000,14.4674,14.5028,14.0867,14.4696,135815.38789543,0
+BBSI.US,D,20140311,000000,14.4296,14.4652,13.7984,13.8757,308582.43157879,0
+BBSI.US,D,20140312,000000,13.7547,13.7547,13.1794,13.5289,491467.33790781,0
+BBSI.US,D,20140313,000000,13.5206,13.6224,13.1488,13.263,565052.91888671,0
+BBSI.US,D,20140314,000000,13.1924,13.4891,12.9894,13.1384,317903.90454639,0
+BBSI.US,D,20140317,000000,13.1985,13.4081,13.0291,13.2026,478019.49355127,0
+BBSI.US,D,20140318,000000,13.151,13.4823,13.0752,13.3255,209953.90264044,0
+BBSI.US,D,20140319,000000,13.3683,13.4285,13.0167,13.0965,240682.99037385,0
+BBSI.US,D,20140320,000000,13.1881,13.2779,12.9625,12.9887,248737.66732506,0
+BBSI.US,D,20140321,000000,13.1772,13.1814,12.7739,12.8583,440308.5854278,0
+BBSI.US,D,20140324,000000,13.0311,13.1039,12.7793,12.8788,264467.39505968,0
+BBSI.US,D,20140325,000000,13.0626,13.1368,12.7513,12.8454,256416.84447986,0
+BBSI.US,D,20140326,000000,12.8748,12.9828,12.3139,12.3455,254510.46089817,0
+BBSI.US,D,20140327,000000,12.2939,12.5697,12.2371,12.3918,220698.97373723,0
+BBSI.US,D,20140328,000000,12.3814,12.7029,12.0864,12.1223,228382.27726343,0
+BBSI.US,D,20140331,000000,12.1346,12.7199,12.1346,12.4528,423266.67159149,0
+BBSI.US,D,20140401,000000,12.5284,12.9828,12.3624,12.8366,636096.65508999,0
+BBSI.US,D,20140402,000000,12.8893,13.1079,12.8432,13.0586,379213.5306432,0
+BBSI.US,D,20140403,000000,13.0999,13.2089,12.9101,13.1488,345583.60382338,0
+BBSI.US,D,20140404,000000,13.1039,13.1753,12.5415,12.623,582825.20045885,0
+BBSI.US,D,20140407,000000,12.5633,12.82,12.1763,12.7242,549669.80634878,0
+BBSI.US,D,20140408,000000,12.7866,13.0902,12.5415,12.891,560559.30044413,0
+BBSI.US,D,20140409,000000,12.908,13.0454,12.6879,13.002,384586.0661916,0
+BBSI.US,D,20140410,000000,12.9392,13.0647,12.1264,12.2561,345678.51036532,0
+BBSI.US,D,20140411,000000,12.312,12.312,11.5031,11.6492,516122.4069567,0
+BBSI.US,D,20140414,000000,11.5991,12.0719,11.5884,11.8772,274407.82373562,0
+BBSI.US,D,20140415,000000,11.8613,12.0324,11.5765,11.9174,292543.22598999,0
+BBSI.US,D,20140416,000000,11.8835,12.0527,11.7745,11.9737,290195.32066969,0
+BBSI.US,D,20140417,000000,11.9192,12.2262,11.8009,12.1679,192239.39026774,0
+BBSI.US,D,20140421,000000,12.0483,12.1557,11.9584,12.0633,149242.60039503,0
+BBSI.US,D,20140422,000000,12.0593,12.5371,12.0309,12.2997,141212.68167216,0
+BBSI.US,D,20140423,000000,12.1758,12.312,12.0351,12.1853,134338.14693819,0
+BBSI.US,D,20140424,000000,12.2642,12.2642,11.5344,11.758,296471.53155226,0
+BBSI.US,D,20140425,000000,11.5202,11.6834,11.2265,11.3441,330691.52948071,0
+BBSI.US,D,20140428,000000,11.3865,11.6015,11.1144,11.1269,387313.59767968,0
+BBSI.US,D,20140429,000000,11.2065,11.4968,11.1316,11.2841,622203.16262346,0
+BBSI.US,D,20140430,000000,10.8451,11.2192,10.2177,10.5376,1375208.1719048,0
+BBSI.US,D,20140501,000000,10.4706,10.8822,10.3415,10.5919,613661.57384833,0
+BBSI.US,D,20140502,000000,10.5919,10.8408,10.5919,10.7796,401586.71631402,0
+BBSI.US,D,20140505,000000,10.6541,10.6541,10.2434,10.3789,448866.67968845,0
+BBSI.US,D,20140506,000000,10.2957,10.3471,9.8869,9.88906,290962.82574804,0
+BBSI.US,D,20140507,000000,9.87065,9.9085,9.60768,9.66343,378747.25067625,0
+BBSI.US,D,20140508,000000,9.66785,9.88276,9.50277,9.57767,305570.18046486,0
+BBSI.US,D,20140509,000000,9.58663,9.80982,9.42066,9.72452,219964.47963,0
+BBSI.US,D,20140512,000000,9.86245,10.1804,9.63848,10.0922,415162.47818362,0
+BBSI.US,D,20140513,000000,10.0778,10.2014,9.69301,9.7497,317598.55306361,0
+BBSI.US,D,20140514,000000,9.7199,9.7199,9.24106,9.31449,302236.0723826,0
+BBSI.US,D,20140515,000000,9.23887,9.4107,8.77139,9.03842,503165.60079545,0
+BBSI.US,D,20140516,000000,9.06023,9.23258,8.99292,9.21826,185860.02010045,0
+BBSI.US,D,20140519,000000,9.3438,9.51102,9.15748,9.45427,599462.72989902,0
+BBSI.US,D,20140520,000000,9.48945,9.72452,9.43203,9.52142,544780.05625286,0
+BBSI.US,D,20140521,000000,9.55078,9.88736,9.48191,9.65372,294131.87897473,0
+BBSI.US,D,20140522,000000,9.70343,9.9688,9.63489,9.67972,332090.36938156,0
+BBSI.US,D,20140523,000000,9.69568,9.89954,9.53838,9.81323,192115.59912608,0
+BBSI.US,D,20140527,000000,9.93416,10.1658,9.75145,10.0127,447154.23556201,0
+BBSI.US,D,20140528,000000,10.0081,10.1253,9.91183,9.98145,250730.70470591,0
+BBSI.US,D,20140529,000000,9.98145,9.98145,9.65814,9.84082,232046.4950568,0
+BBSI.US,D,20140530,000000,9.79266,9.94528,9.72525,9.89706,223088.14277143,0
+BBSI.US,D,20140602,000000,9.94942,9.94942,9.72741,9.80693,382353.69927018,0
+BBSI.US,D,20140603,000000,9.70997,9.72187,9.38476,9.49818,212982.65923992,0
+BBSI.US,D,20140604,000000,9.43152,9.55707,9.31375,9.34306,310794.16664326,0
+BBSI.US,D,20140605,000000,9.41212,9.79047,9.18145,9.70565,390990.19458723,0
+BBSI.US,D,20140606,000000,9.71386,10.277,9.71386,10.1092,364824.87360998,0
+BBSI.US,D,20140609,000000,10.0648,10.527,10.0648,10.4365,363190.83053997,0
+BBSI.US,D,20140610,000000,10.4365,10.5054,10.3332,10.4365,306861.7347096,0
+BBSI.US,D,20140611,000000,10.4656,10.4656,10.0219,10.0359,186738.93720629,0
+BBSI.US,D,20140612,000000,10.0342,10.099,9.51561,9.70997,215054.09767717,0
+BBSI.US,D,20140613,000000,9.75505,9.79047,9.49576,9.67073,324052.19791591,0
+BBSI.US,D,20140616,000000,9.73835,9.83648,9.60818,9.82389,513143.16681389,0
+BBSI.US,D,20140617,000000,9.8481,9.91013,9.75846,9.81104,371158.853692,0
+BBSI.US,D,20140618,000000,9.82146,10.0735,9.71336,9.89954,716230.78746312,0
+BBSI.US,D,20140619,000000,9.98145,10.1428,9.91841,9.99143,330695.6558521,0
+BBSI.US,D,20140620,000000,10.0629,10.1765,9.90482,10.1491,367209.91627279,0
+BBSI.US,D,20140623,000000,10.1336,10.1336,9.82608,9.82608,281348.38041181,0
+BBSI.US,D,20140624,000000,9.75846,9.9516,9.54906,9.59733,350473.35391926,0
+BBSI.US,D,20140625,000000,9.58687,9.77251,9.40222,9.74444,260976.48486464,0
+BBSI.US,D,20140626,000000,9.77929,9.8481,9.60818,9.72741,575480.25938652,0
+BBSI.US,D,20140627,000000,9.68381,9.77422,9.60583,9.70997,299846.90334841,0
+BBSI.US,D,20140630,000000,9.65814,9.94289,9.60818,9.86364,285289.06508825,0
+BBSI.US,D,20140701,000000,9.9586,10.3332,9.88831,10.2676,295683.39461697,0
+BBSI.US,D,20140702,000000,10.2676,10.8291,10.2676,10.7574,640887.3722726,0
+BBSI.US,D,20140703,000000,10.818,11.6313,10.8117,11.4808,507836.65320768,0
+BBSI.US,D,20140707,000000,11.6452,11.688,10.9462,11.5576,1055368.999177,0
+BBSI.US,D,20140708,000000,11.5864,11.6393,11.1819,11.4169,678086.6103438,0
+BBSI.US,D,20140709,000000,11.5133,11.7692,11.4204,11.7021,542737.50241535,0
+BBSI.US,D,20140710,000000,11.3769,11.5528,11.3465,11.4749,415265.63746835,0
+BBSI.US,D,20140711,000000,11.5133,11.5596,11.3853,11.5463,211942.81364991,0
+BBSI.US,D,20140714,000000,11.6834,11.6979,11.4692,11.6158,227086.59664731,0
+BBSI.US,D,20140715,000000,11.5763,11.6471,11.2886,11.4204,362097.3421219,0
+BBSI.US,D,20140716,000000,11.5782,11.6979,11.3496,11.5023,350568.26046121,0
+BBSI.US,D,20140717,000000,11.5023,11.5964,11.1037,11.1754,393078.13851003,0
+BBSI.US,D,20140718,000000,10.9173,11.2518,10.9173,11.227,432629.40827297,0
+BBSI.US,D,20140721,000000,11.0771,11.1922,10.6721,10.9006,337438.14670162,0
+BBSI.US,D,20140722,000000,10.9685,11.0867,10.8078,10.999,228790.78803093,0
+BBSI.US,D,20140723,000000,11.0286,11.0642,10.5248,11.0325,164567.94373354,0
+BBSI.US,D,20140724,000000,11.0325,11.1958,10.8966,11.0058,281422.65509681,0
+BBSI.US,D,20140725,000000,10.8892,10.8892,10.5456,10.7329,280312.66119319,0
+BBSI.US,D,20140728,000000,10.7957,10.8669,10.445,10.5538,388019.20718719,0
+BBSI.US,D,20140729,000000,10.5662,10.7024,10.3554,10.6476,247532.76687948,0
+BBSI.US,D,20140730,000000,11.0831,12.4759,10.9052,12.2072,1228362.9932868,0
+BBSI.US,D,20140731,000000,12.1321,12.17,11.7607,11.9793,387449.76793552,0
+BBSI.US,D,20140801,000000,11.9997,12.0826,11.5068,11.6313,358730.22306853,0
+BBSI.US,D,20140804,000000,11.69,11.7256,11.3306,11.6452,518986.1087006,0
+BBSI.US,D,20140805,000000,11.1083,11.8055,11.1083,11.6439,235809.74576351,0
+BBSI.US,D,20140806,000000,11.5921,11.7971,11.3896,11.6335,315122.73023025,0
+BBSI.US,D,20140807,000000,11.6393,11.6393,11.3618,11.372,209941.52352628,0
+BBSI.US,D,20140808,000000,11.3877,11.5356,11.3053,11.3306,393841.51721698,0
+BBSI.US,D,20140811,000000,11.4856,12.1286,11.404,12.0457,571316.75065513,0
+BBSI.US,D,20140812,000000,12.011,12.0758,11.962,12.0629,279144.89809012,0
+BBSI.US,D,20140813,000000,12.0673,12.7827,12.0522,12.5771,497974.62558815,0
+BBSI.US,D,20140814,000000,12.6967,12.7677,12.6026,12.6765,319525.56850225,0
+BBSI.US,D,20140815,000000,12.7911,12.7957,12.359,12.4601,249356.62303339,0
+BBSI.US,D,20140818,000000,12.5902,12.819,12.5771,12.6721,185888.90470017,0
+BBSI.US,D,20140819,000000,12.7221,12.8544,12.5922,12.7827,131882.95596178,0
+BBSI.US,D,20140820,000000,12.7893,12.7893,12.457,12.509,214695.10336633,0
+BBSI.US,D,20140821,000000,12.4969,12.5895,12.3469,12.5439,243674.60963083,0
+BBSI.US,D,20140822,000000,12.5364,12.8106,12.4705,12.6101,105012.02547703,0
+BBSI.US,D,20140825,000000,12.7408,12.7408,12.345,12.4838,189284.90835326,0
+BBSI.US,D,20140826,000000,12.4969,13.3556,12.4528,13.2017,440341.59639888,0
+BBSI.US,D,20140827,000000,13.206,13.206,12.9996,13.05,281393.77049709,0
+BBSI.US,D,20140828,000000,12.8817,12.89,12.4838,12.5807,460705.23920333,0
+BBSI.US,D,20140829,000000,12.5937,12.5937,12.3916,12.4589,292431.81396249,0
+BBSI.US,D,20140902,000000,12.5332,12.7788,12.3995,12.7046,248011.4259606,0
+BBSI.US,D,20140903,000000,12.7957,12.8106,12.3938,12.4774,286460.9545627,0
+BBSI.US,D,20140904,000000,12.5311,12.7196,12.408,12.6896,253808.97776205,0
+BBSI.US,D,20140905,000000,12.6263,12.7109,12.4506,12.6288,229269.44711205,0
+BBSI.US,D,20140908,000000,12.6288,12.6813,12.4882,12.6501,348302.88256869,0
+BBSI.US,D,20140909,000000,12.6263,12.6263,12.3687,12.509,337318.48193134,0
+BBSI.US,D,20140910,000000,12.4899,12.5769,12.3687,12.4187,317792.49251889,0
+BBSI.US,D,20140911,000000,12.3663,12.4169,12.1615,12.3053,252979.57711288,0
+BBSI.US,D,20140912,000000,12.2667,12.3239,11.9931,12.086,340561.80984304,0
+BBSI.US,D,20140915,000000,12.0372,12.2,11.6737,12.1324,499117.63046285,0
+BBSI.US,D,20140916,000000,12.0171,12.0673,9.2362,10.2484,4726952.3654809,0
+BBSI.US,D,20140917,000000,10.0405,10.4189,9.89295,10.2104,1731458.4457686,0
+BBSI.US,D,20140918,000000,10.2147,10.3219,10.0464,10.2172,778056.20998357,0
+BBSI.US,D,20140919,000000,10.2301,10.2645,9.19258,9.22336,1291418.0744811,0
+BBSI.US,D,20140922,000000,9.21874,9.291,8.85691,8.96938,1078530.3217831,0
+BBSI.US,D,20140923,000000,8.91192,8.93252,8.42532,8.44445,1314344.193918,0
+BBSI.US,D,20140924,000000,8.49562,8.65916,8.41946,8.51208,1590126.0993262,0
+BBSI.US,D,20140925,000000,8.49978,8.56029,8.30806,8.41946,1045993.8833814,0
+BBSI.US,D,20140926,000000,8.44058,8.50798,8.33156,8.46141,995243.64166883,0
+BBSI.US,D,20140929,000000,8.40297,8.63691,8.34199,8.55811,558764.32888994,0
+BBSI.US,D,20140930,000000,8.57069,8.69359,8.31168,8.31168,581554.27807106,0
+BBSI.US,D,20141001,000000,8.31387,8.74374,8.2133,8.381,818069.63334207,0
+BBSI.US,D,20141002,000000,8.36838,8.61315,8.26199,8.57069,533428.40856188,0
+BBSI.US,D,20141003,000000,8.84262,8.86953,8.60028,8.72194,300540.13374175,0
+BBSI.US,D,20141006,000000,8.77937,8.85909,8.66375,8.72003,546719.45080567,0
+BBSI.US,D,20141007,000000,8.66136,8.79324,8.42799,8.44058,267232.06389026,0
+BBSI.US,D,20141008,000000,8.40297,8.86541,8.35481,8.81788,539576.70193142,0
+BBSI.US,D,20141009,000000,8.83611,8.88265,8.39432,8.41125,572653.69498512,0
+BBSI.US,D,20141010,000000,8.36838,8.78957,8.22196,8.40719,341209.6501511,0
+BBSI.US,D,20141013,000000,8.41946,8.80096,8.40719,8.54552,349404.62372953,0
+BBSI.US,D,20141014,000000,8.64659,8.97544,8.64659,8.88265,457936.44400129,0
+BBSI.US,D,20141015,000000,8.69578,9.12303,8.64564,8.9495,460882.67317306,0
+BBSI.US,D,20141016,000000,8.77139,9.27619,8.77139,9.25608,646243.4023354,0
+BBSI.US,D,20141017,000000,9.42789,9.49428,9.25707,9.42789,767084.18846038,0
+BBSI.US,D,20141020,000000,9.38962,9.5057,8.76702,8.90181,659971.83994637,0
+BBSI.US,D,20141021,000000,8.94541,9.21126,8.77139,9.13927,782714.8832817,0
+BBSI.US,D,20141022,000000,9.17875,9.17875,8.87777,8.92261,669862.75216568,0
+BBSI.US,D,20141023,000000,8.89331,9.38328,8.87123,9.18122,431020.12343127,0
+BBSI.US,D,20141024,000000,9.14995,9.27207,8.97714,9.22775,643375.57422009,0
+BBSI.US,D,20141027,000000,9.20931,9.38596,9.16449,9.37703,833770.47647701,0
+BBSI.US,D,20141028,000000,9.40464,9.55151,9.25123,9.35812,1004511.4718084,0
+BBSI.US,D,20141029,000000,6.80082,6.93996,3.84186,3.84721,20697957.287959,0
+BBSI.US,D,20141030,000000,4.38837,4.61857,4.19908,4.36513,8842050.5077828,0
+BBSI.US,D,20141031,000000,4.64769,5.20266,4.47296,4.94914,8124800.5065867,0
+BBSI.US,D,20141103,000000,5.03348,5.03565,4.6857,4.82216,3845881.2937729,0
+BBSI.US,D,20141104,000000,4.89607,5.19853,4.8365,5.00172,2522566.3684553,0
+BBSI.US,D,20141105,000000,5.03348,5.19464,4.75307,4.85172,2329992.7421051,0
+BBSI.US,D,20141106,000000,4.83231,4.90604,4.65617,4.81415,2126001.4461217,0
+BBSI.US,D,20141107,000000,5.03906,5.53683,4.96783,5.31119,3862353.7683575,0
+BBSI.US,D,20141110,000000,5.30925,5.4302,5.02235,5.11005,1844384.8515696,0
+BBSI.US,D,20141111,000000,5.04465,5.19464,4.63289,4.86212,6058140.4074092,0
+BBSI.US,D,20141112,000000,4.72618,4.94914,4.5718,4.79695,2686729.9277928,0
+BBSI.US,D,20141113,000000,4.72784,4.81004,4.55943,4.69368,2195658.7215383,0
+BBSI.US,D,20141114,000000,4.66245,4.81318,4.63918,4.75771,1219124.0477469,0
+BBSI.US,D,20141117,000000,4.73393,4.91205,4.69368,4.75067,2099085.1255517,0
+BBSI.US,D,20141118,000000,4.75771,4.87228,4.68353,4.85806,1199775.4923042,0
+BBSI.US,D,20141119,000000,4.83426,4.91255,4.71455,4.7899,1823336.2311146,0
+BBSI.US,D,20141120,000000,4.7366,4.88175,4.71141,4.87474,720406.67530877,0
+BBSI.US,D,20141121,000000,4.91495,4.99881,4.78797,4.82822,917317.1179888,0
+BBSI.US,D,20141124,000000,4.80954,4.91495,4.74099,4.90068,802278.01003662,0
+BBSI.US,D,20141125,000000,4.89436,4.90866,4.78797,4.803,572897.15089705,0
+BBSI.US,D,20141126,000000,4.75406,4.85583,4.72234,4.79861,773620.36074046,0
+BBSI.US,D,20141128,000000,4.84538,4.84538,4.60236,4.63703,855982.73366364,0
+BBSI.US,D,20141201,000000,4.60236,4.62827,4.26087,4.28001,1126144.52124,0
+BBSI.US,D,20141202,000000,4.33335,4.55846,4.30597,4.39271,837269.63941481,0
+BBSI.US,D,20141203,000000,4.38183,4.70458,4.3779,4.65617,857076.22208166,0
+BBSI.US,D,20141204,000000,4.62827,4.62827,4.32462,4.38183,1172017.3919708,0
+BBSI.US,D,20141205,000000,4.38812,4.60426,4.33963,4.543,1035537.6582818,0
+BBSI.US,D,20141208,000000,4.50493,4.72665,4.50493,4.57106,1039498.9748152,0
+BBSI.US,D,20141209,000000,4.51416,4.7027,4.4305,4.652,884359.78970536,0
+BBSI.US,D,20141210,000000,4.63073,4.75406,4.52264,4.67774,1144032.3412111,0
+BBSI.US,D,20141211,000000,4.69036,4.94094,4.62029,4.89876,1402446.3494432,0
+BBSI.US,D,20141212,000000,4.8498,5.08775,4.78095,5.0216,1500827.2960982,0
+BBSI.US,D,20141215,000000,5.1001,5.72974,5.06184,5.63568,2377809.1337601,0
+BBSI.US,D,20141216,000000,5.60201,5.70764,5.37036,5.47597,1562920.9327589,0
+BBSI.US,D,20141217,000000,5.46606,5.64878,5.34467,5.64663,937643.62345067,0
+BBSI.US,D,20141218,000000,5.76731,5.83342,5.64878,5.74256,943338.01596743,0
+BBSI.US,D,20141219,000000,5.74479,6.11867,5.68562,6.10997,1181033.5134557,0
+BBSI.US,D,20141222,000000,6.165,6.21974,5.97181,6.01158,1210809.4093983,0
+BBSI.US,D,20141223,000000,6.08014,6.20737,5.90035,5.94104,621930.82211179,0
+BBSI.US,D,20141224,000000,5.97181,6.08403,5.90616,6.02272,249888.92494257,0
+BBSI.US,D,20141226,000000,6.04627,6.16714,5.99097,6.01399,1113666.3741599,0
+BBSI.US,D,20141229,000000,5.99653,6.1628,5.99653,6.05475,305797.13089126,0
+BBSI.US,D,20141230,000000,6.01399,6.15479,5.9248,5.93303,445862.68131728,0
+BBSI.US,D,20141231,000000,5.94104,5.98591,5.72291,5.82201,857459.97462086,0
+BBSI.US,D,20150102,000000,5.82694,5.89915,5.57657,5.72513,681668.3007094,0
+BBSI.US,D,20150105,000000,5.72513,5.81335,5.52835,5.60832,418682.27297835,0
+BBSI.US,D,20150106,000000,5.60201,5.63158,5.35824,5.55474,553045.1781449,0
+BBSI.US,D,20150107,000000,5.5952,5.76945,5.56563,5.74256,488236.38911026,0
+BBSI.US,D,20150108,000000,5.78018,5.91512,5.63354,5.70548,364717.58795387,0
+BBSI.US,D,20150109,000000,5.70764,5.83588,5.62699,5.8005,388105.86098636,0
+BBSI.US,D,20150112,000000,5.77576,6.26412,5.77576,6.23112,826602.96937445,0
+BBSI.US,D,20150113,000000,6.30092,6.62448,6.17275,6.31159,1423412.4424703,0
+BBSI.US,D,20150114,000000,6.22898,6.47883,6.22898,6.41413,762900.04787201,0
+BBSI.US,D,20150115,000000,6.44978,6.53648,6.24545,6.37509,684226.65097054,0
+BBSI.US,D,20150116,000000,6.37046,6.58767,6.33481,6.52654,594358.40849094,0
+BBSI.US,D,20150120,000000,6.56292,7.23202,6.56292,6.86026,1976412.23053,0
+BBSI.US,D,20150121,000000,6.86026,6.88692,6.12863,6.20524,1057568.3551273,0
+BBSI.US,D,20150122,000000,6.24132,6.24132,5.93934,6.20737,1074820.7139045,0
+BBSI.US,D,20150123,000000,5.99,6.25343,5.97181,6.21396,569612.55927149,0
+BBSI.US,D,20150126,000000,6.23112,6.37046,6.14561,6.30744,393371.11087864,0
+BBSI.US,D,20150127,000000,6.20112,6.50283,6.15479,6.43443,473992.15507569,0
+BBSI.US,D,20150128,000000,6.45219,6.45219,6.20524,6.30092,756429.89753416,0
+BBSI.US,D,20150129,000000,6.25393,6.33247,6.00307,6.27769,379184.64604348,0
+BBSI.US,D,20150130,000000,6.23112,6.57843,6.20737,6.51397,766390.95806704,0
+BBSI.US,D,20150202,000000,6.49651,6.60702,6.28932,6.37289,688163.20927564,0
+BBSI.US,D,20150203,000000,6.4051,6.58958,6.34843,6.44533,707965.66557111,0
+BBSI.US,D,20150204,000000,6.70639,8.22637,6.70639,7.50225,4720094.3362329,0
+BBSI.US,D,20150205,000000,7.57204,8.34149,7.57204,8.18809,1792966.1376921,0
+BBSI.US,D,20150206,000000,8.28593,8.76627,7.97794,8.04581,1658326.7656425,0
+BBSI.US,D,20150209,000000,8.04581,8.2561,8.00319,8.10278,725626.53511576,0
+BBSI.US,D,20150210,000000,8.38339,8.38339,7.81437,8.05452,795060.98647734,0
+BBSI.US,D,20150211,000000,8.00513,8.26709,7.96195,8.18564,690230.52134147,0
+BBSI.US,D,20150212,000000,8.23219,8.39646,8.15851,8.27506,417910.64152864,0
+BBSI.US,D,20150213,000000,8.29013,8.48132,8.26511,8.45371,474309.88567266,0
+BBSI.US,D,20150217,000000,8.4091,8.59596,8.36621,8.50001,520550.00345709,0
+BBSI.US,D,20150218,000000,8.42532,8.61584,8.42532,8.56907,504127.04532907,0
+BBSI.US,D,20150219,000000,8.58192,8.84727,8.47257,8.50237,720489.20273653,0
+BBSI.US,D,20150220,000000,8.47696,8.47696,8.09014,8.24092,864322.13024068,0
+BBSI.US,D,20150223,000000,8.31119,8.31119,8.12433,8.20527,707383.84720528,0
+BBSI.US,D,20150224,000000,8.1837,8.42969,8.12211,8.34678,557377.86810327,0
+BBSI.US,D,20150225,000000,8.34438,8.38507,8.24233,8.30003,256660.30039181,0
+BBSI.US,D,20150226,000000,8.31412,8.32983,8.13084,8.17547,440671.70611002,0
+BBSI.US,D,20150227,000000,8.14808,8.14808,7.93018,7.95951,635832.56732116,0
+BBSI.US,D,20150302,000000,7.92172,8.46189,7.87693,8.32498,1053408.9727673,0
+BBSI.US,D,20150303,000000,8.32498,8.3805,8.18177,8.30003,289213.24427913,0
+BBSI.US,D,20150304,000000,8.23728,8.53704,8.16331,8.37369,505414.47320243,0
+BBSI.US,D,20150305,000000,8.42777,8.42777,8.02451,8.24818,528340.59263937,0
+BBSI.US,D,20150306,000000,8.22707,8.50454,8.16913,8.45561,625685.8200757,0
+BBSI.US,D,20150309,000000,8.46872,8.57069,8.31797,8.53071,443626.18802448,0
+BBSI.US,D,20150310,000000,8.47066,9.01713,8.44058,8.87196,849834.4402941,0
+BBSI.US,D,20150311,000000,8.84727,8.85909,8.50896,8.7103,650023.15852771,0
+BBSI.US,D,20150312,000000,8.80628,9.17537,8.72631,9.14166,1011753.253596,0
+BBSI.US,D,20150313,000000,9.171,9.40247,9.06296,9.2934,789003.47327843,0
+BBSI.US,D,20150316,000000,9.38915,9.40247,9.02633,9.06703,716932.27059929,0
+BBSI.US,D,20150317,000000,9.00286,9.20158,8.92553,9.06703,546117.00058285,0
+BBSI.US,D,20150318,000000,9.07554,9.37678,8.98345,9.29754,1072588.346983,0
+BBSI.US,D,20150319,000000,9.23091,9.37678,9.15623,9.18654,1014575.691626,0
+BBSI.US,D,20150320,000000,9.25484,9.37678,9.05855,9.12909,781043.70286914,0
+BBSI.US,D,20150323,000000,9.10096,9.38062,9.01713,9.16493,686054.63349582,0
+BBSI.US,D,20150324,000000,9.18409,9.41529,9.1349,9.36171,690725.68590817,0
+BBSI.US,D,20150325,000000,9.35521,9.35521,8.93376,8.94683,680909.04837386,0
+BBSI.US,D,20150326,000000,8.88313,9.03461,8.77839,8.86108,609295.87291889,0
+BBSI.US,D,20150327,000000,8.83149,9.13321,8.76777,9.00887,482488.35376545,0
+BBSI.US,D,20150330,000000,9.0811,9.16277,8.89809,9.05421,425858.03282375,0
+BBSI.US,D,20150331,000000,9.03868,9.22268,8.86759,9.15402,564669.16634754,0
+BBSI.US,D,20150401,000000,9.13129,9.35273,9.0307,9.06073,425858.03282375,0
+BBSI.US,D,20150402,000000,9.08544,9.15623,8.89181,8.97087,430545.59072159,0
+BBSI.US,D,20150406,000000,8.7966,8.91094,8.68632,8.69964,442722.51269029,0
+BBSI.US,D,20150407,000000,8.69334,9.15186,8.65411,8.97087,344754.2031742,0
+BBSI.US,D,20150408,000000,8.97494,9.06461,8.86759,9.02877,483878.94092354,0
+BBSI.US,D,20150409,000000,9.04743,9.12034,8.80847,8.96914,306420.21297099,0
+BBSI.US,D,20150410,000000,9.01086,9.07913,8.89405,8.94683,317763.60791917,0
+BBSI.US,D,20150413,000000,8.97087,9.338,8.94005,9.27207,517108.60971865,0
+BBSI.US,D,20150414,000000,9.25484,9.25484,9.03645,9.04518,286865.33895882,0
+BBSI.US,D,20150415,000000,9.09008,9.57328,9.03868,9.44482,456372.54924492,0
+BBSI.US,D,20150416,000000,9.45725,9.45725,9.15843,9.26361,362237.63874912,0
+BBSI.US,D,20150417,000000,9.19938,9.28903,8.91094,9.06073,471252.24447339,0
+BBSI.US,D,20150420,000000,9.08355,9.48147,8.96552,9.45552,474722.52281153,0
+BBSI.US,D,20150421,000000,9.50908,9.71147,9.21585,9.23934,432464.35341738,0
+BBSI.US,D,20150422,000000,9.23934,9.23934,8.83149,8.97689,518041.16965257,0
+BBSI.US,D,20150423,000000,9.17537,9.17537,8.88722,8.94247,278451.66769678,0
+BBSI.US,D,20150424,000000,8.93788,8.93788,8.69964,8.71638,302487.78103733,0
+BBSI.US,D,20150427,000000,8.76777,8.88553,8.41517,8.66038,667333.28650427,0
+BBSI.US,D,20150428,000000,8.63979,8.76777,8.51278,8.7103,752707.91054133,0
+BBSI.US,D,20150429,000000,8.61584,9.82316,8.54118,9.64116,1000054.9907083,0
+BBSI.US,D,20150430,000000,9.66492,9.85055,9.33218,9.50277,621472.79488763,0
+BBSI.US,D,20150501,000000,9.59897,9.97506,9.05199,9.37433,885886.54711927,0
+BBSI.US,D,20150504,000000,9.3358,9.51975,9.24393,9.43881,392636.61677141,0
+BBSI.US,D,20150505,000000,9.43011,9.73835,9.29533,9.61184,719742.32951509,0
+BBSI.US,D,20150506,000000,9.68042,9.8297,9.51372,9.70516,377546.47660207,0
+BBSI.US,D,20150507,000000,9.70757,10.1394,9.54158,10.0286,614152.61204365,0
+BBSI.US,D,20150508,000000,10.1394,10.1394,9.7849,9.92201,365489.2194036,0
+BBSI.US,D,20150511,000000,9.96464,10.6356,9.96464,10.5888,869034.44636679,0
+BBSI.US,D,20150512,000000,10.6377,10.6401,6.84889,7.48015,8758747.3221826,0
+BBSI.US,D,20150513,000000,7.50078,7.79525,7.34421,7.58636,2220338.5488155,0
+BBSI.US,D,20150514,000000,7.61153,8.10687,7.47265,7.92801,1355253.0398679,0
+BBSI.US,D,20150515,000000,7.94958,8.25935,7.87693,8.13084,841131.92303483,0
+BBSI.US,D,20150518,000000,8.0943,8.19732,7.82818,7.9748,663211.04148668,0
+BBSI.US,D,20150519,000000,8.06422,8.06422,7.53664,7.63285,1009099.9967929,0
+BBSI.US,D,20150520,000000,7.63991,7.97021,7.47728,7.92123,708799.19259168,0
+BBSI.US,D,20150521,000000,7.91666,7.98598,7.69345,7.82018,604150.28779689,0
+BBSI.US,D,20150522,000000,7.83716,7.83716,7.6353,7.69345,376267.3014715,0
+BBSI.US,D,20150526,000000,7.64595,7.85215,7.52792,7.63991,508224.53211827,0
+BBSI.US,D,20150527,000000,7.67379,7.78773,7.53228,7.75914,676233.86959021,0
+BBSI.US,D,20150528,000000,7.72521,7.79184,7.63285,7.76592,385716.69195216,0
+BBSI.US,D,20150529,000000,7.77729,7.85871,7.67379,7.74335,698557.53880433,0
+BBSI.US,D,20150601,000000,7.77488,7.97697,7.58122,7.83933,651900.65750962,0
+BBSI.US,D,20150602,000000,7.81389,8.06447,7.81172,7.93242,364577.29132665,0
+BBSI.US,D,20150603,000000,7.93893,8.19003,7.76592,8.06688,856696.59591395,0
+BBSI.US,D,20150604,000000,8.0502,8.33396,8.01141,8.30003,1396211.4022745,0
+BBSI.US,D,20150605,000000,8.31018,8.54652,8.12121,8.49978,912501.64257791,0
+BBSI.US,D,20150608,000000,8.48227,8.54428,8.28866,8.41151,462760.17215497,0
+BBSI.US,D,20150609,000000,8.42605,8.6015,8.33201,8.59373,484246.18797714,0
+BBSI.US,D,20150610,000000,8.60658,8.90181,8.48905,8.77889,984812.1747976,0
+BBSI.US,D,20150611,000000,8.8414,9.02877,8.81765,8.97664,858916.58372115,0
+BBSI.US,D,20150612,000000,8.97664,9.10345,8.89082,8.92481,416730.49931144,0
+BBSI.US,D,20150615,000000,8.85983,9.00887,8.70818,8.96409,325554.19710148,0
+BBSI.US,D,20150616,000000,8.91683,9.02201,8.86202,8.88653,404623.72565627,0
+BBSI.US,D,20150617,000000,8.92718,8.95073,8.53217,8.61534,426489.36764623,0
+BBSI.US,D,20150618,000000,8.61315,8.85036,8.60467,8.76221,374414.56071787,0
+BBSI.US,D,20150619,000000,8.73773,8.87727,8.3875,8.43041,619954.29021653,0
+BBSI.US,D,20150622,000000,8.48905,8.55498,8.36351,8.44763,349751.2389262,0
+BBSI.US,D,20150623,000000,8.4779,8.49978,8.23436,8.41996,297692.93748339,0
+BBSI.US,D,20150624,000000,8.38075,8.4452,8.09502,8.14276,384165.17630993,0
+BBSI.US,D,20150625,000000,8.19657,8.2712,7.95128,8.04821,492994.09532171,0
+BBSI.US,D,20150626,000000,8.02254,8.19657,7.8866,7.97021,580419.52593908,0
+BBSI.US,D,20150629,000000,7.90109,7.96123,7.68693,7.6997,362769.94065829,0
+BBSI.US,D,20150630,000000,7.75108,7.84756,7.65028,7.80952,752757.42699805,0
+BBSI.US,D,20150701,000000,7.8546,8.37202,7.8546,8.36351,600444.80628958,0
+BBSI.US,D,20150702,000000,8.33201,8.37393,7.97261,8.04339,403711.79757932,0
+BBSI.US,D,20150706,000000,7.95275,8.293,7.95275,8.23895,320441.62295059,0
+BBSI.US,D,20150707,000000,8.22008,8.38075,7.96123,8.27771,256272.42148125,0
+BBSI.US,D,20150708,000000,8.2026,8.22008,7.8866,8.00294,224639.65841367,0
+BBSI.US,D,20150709,000000,8.10351,8.12311,7.98981,8.07829,238124.64011271,0
+BBSI.US,D,20150710,000000,8.13621,8.62649,8.10132,8.44763,437655.32862471,0
+BBSI.US,D,20150713,000000,8.58967,8.665,8.48663,8.60658,259057.72216878,0
+BBSI.US,D,20150714,000000,8.58117,8.63953,8.28187,8.41151,408552.03121853,0
+BBSI.US,D,20150715,000000,8.43041,8.47987,8.30585,8.41996,193592.84008331,0
+BBSI.US,D,20150716,000000,8.48905,8.97469,8.46945,8.69359,318114.34948723,0
+BBSI.US,D,20150717,000000,8.71053,9.06725,8.68875,8.81356,319051.03579252,0
+BBSI.US,D,20150720,000000,8.83684,8.83684,8.1946,8.25469,538561.61456974,0
+BBSI.US,D,20150721,000000,8.23219,8.27771,8.15102,8.19657,351133.57334149,0
+BBSI.US,D,20150722,000000,8.15317,8.3875,8.15317,8.316,236734.05295464,0
+BBSI.US,D,20150723,000000,8.35817,8.58334,8.06447,8.37202,472997.69957091,0
+BBSI.US,D,20150724,000000,8.35967,8.64946,8.28187,8.49339,486020.5276744,0
+BBSI.US,D,20150727,000000,8.41996,8.87123,8.37393,8.75542,594849.44668618,0
+BBSI.US,D,20150728,000000,9.15089,9.15089,8.48905,9.01304,709727.62615419,0
+BBSI.US,D,20150729,000000,9.14461,9.56605,8.92943,9.04543,1126920.2790612,0
+BBSI.US,D,20150730,000000,9.04304,9.37044,8.93327,9.2585,472539.67234678,0
+BBSI.US,D,20150731,000000,9.3785,9.74467,8.55498,8.90181,1427819.4071137,0
+BBSI.US,D,20150803,000000,8.87727,9.27137,8.50332,8.59182,478853.02057184,0
+BBSI.US,D,20150804,000000,8.55715,8.55715,8.10782,8.41151,682283.13004635,0
+BBSI.US,D,20150805,000000,8.51208,8.51814,8.14467,8.28668,732525.82807808,0
+BBSI.US,D,20150806,000000,8.27554,8.31018,7.9188,8.06931,746328.54037404,0
+BBSI.US,D,20150807,000000,8.00488,8.09884,7.79641,8.05672,637648.17073225,0
+BBSI.US,D,20150810,000000,8.12311,8.14467,7.69566,8.119,931581.98388035,0
+BBSI.US,D,20150811,000000,8.05891,8.31018,7.92344,7.98598,517929.75762508,0
+BBSI.US,D,20150812,000000,7.91666,8.1701,7.69566,8.06688,533931.82587134,0
+BBSI.US,D,20150813,000000,8.04339,8.1253,7.96343,8.02473,590661.17972643,0
+BBSI.US,D,20150814,000000,7.98375,8.13185,7.84976,8.09285,314866.89520414,0
+BBSI.US,D,20150817,000000,8.04122,8.183,7.89895,8.16215,422301.10068648,0
+BBSI.US,D,20150818,000000,8.15998,8.19215,7.88052,8.00488,458576.0315666,0
+BBSI.US,D,20150819,000000,7.92945,7.94232,7.52255,7.57035,838693.23754402,0
+BBSI.US,D,20150820,000000,7.50609,7.5796,7.29769,7.326,925615.25085192,0
+BBSI.US,D,20150821,000000,7.21072,7.676,7.18063,7.54196,559428.67468361,0
+BBSI.US,D,20150824,000000,7.23925,7.43002,6.96231,7.18063,638126.8298134,0
+BBSI.US,D,20150825,000000,7.35322,7.42902,7.18063,7.21775,325484.04878787,0
+BBSI.US,D,20150826,000000,7.41013,7.53345,7.05317,7.4145,632939.98097748,0
+BBSI.US,D,20150827,000000,7.44937,7.53982,7.17463,7.47826,463733.99580278,0
+BBSI.US,D,20150828,000000,7.46055,7.73928,7.25217,7.66944,333798.68713657,0
+BBSI.US,D,20150831,000000,7.60864,7.85604,7.5461,7.71015,445701.75283314,0
+BBSI.US,D,20150901,000000,7.60472,7.67186,7.34496,7.4082,323639.56077702,0
+BBSI.US,D,20150902,000000,7.47826,7.59361,7.34496,7.59142,154887.4764551,0
+BBSI.US,D,20150903,000000,7.56354,7.62849,7.2931,7.4145,432740.82030051,0
+BBSI.US,D,20150904,000000,7.31707,7.56354,7.31707,7.48504,256144.50396819,0
+BBSI.US,D,20150908,000000,7.65615,7.65615,7.43364,7.52255,315312.54331414,0
+BBSI.US,D,20150909,000000,7.59574,7.59574,7.32775,7.44937,398541.45422898,0
+BBSI.US,D,20150910,000000,7.45376,7.75355,7.42902,7.68713,338218.03089413,0
+BBSI.US,D,20150911,000000,7.65221,7.87061,7.64446,7.82698,315312.54331414,0
+BBSI.US,D,20150914,000000,7.83833,7.83833,7.75744,7.78823,246893.1793142,0
+BBSI.US,D,20150915,000000,7.82499,8.09333,7.82139,8.0526,226075.63565702,0
+BBSI.US,D,20150916,000000,8.08532,8.30339,8.01603,8.28619,352763.49004013,0
+BBSI.US,D,20150917,000000,8.30126,8.50454,8.2254,8.37852,273652.69777145,0
+BBSI.US,D,20150918,000000,8.28866,8.36763,8.08893,8.1258,327803.06950845,0
+BBSI.US,D,20150921,000000,8.22318,8.51913,8.17984,8.316,440618.06328193,0
+BBSI.US,D,20150922,000000,8.26486,8.39209,8.11974,8.25836,323173.28081007,0
+BBSI.US,D,20150923,000000,8.29491,8.31772,8.11321,8.19338,376568.52658289,0
+BBSI.US,D,20150924,000000,8.12164,8.46336,8.12164,8.43088,354215.97276903,0
+BBSI.US,D,20150925,000000,8.53293,8.70137,8.23992,8.2838,515511.70399112,0
+BBSI.US,D,20150928,000000,8.22783,8.43527,8.01817,8.13935,408853.25632994,0
+BBSI.US,D,20150929,000000,8.19338,8.26057,8.04846,8.14783,326878.76231733,0
+BBSI.US,D,20150930,000000,8.36351,9.39978,8.36351,9.28539,923300.35650275,0
+BBSI.US,D,20151001,000000,9.33702,9.50156,8.98923,9.03601,644960.10083347,0
+BBSI.US,D,20151002,000000,8.96088,8.9742,8.3492,8.76871,898335.80959968,0
+BBSI.US,D,20151005,000000,8.85858,9.19888,8.69091,9.18145,660285.44417196,0
+BBSI.US,D,20151006,000000,9.19065,9.3438,8.80748,8.97207,573297.40892182,0
+BBSI.US,D,20151007,000000,9.03022,9.32874,8.98075,9.25102,270685.8367428,0
+BBSI.US,D,20151008,000000,9.27229,9.31545,9.10146,9.23547,254287.63684317,0
+BBSI.US,D,20151009,000000,9.27229,9.36318,9.15114,9.27644,314400.61523719,0
+BBSI.US,D,20151012,000000,9.352,9.79165,9.21801,9.6288,473360.82025317,0
+BBSI.US,D,20151013,000000,9.57303,9.70443,9.45799,9.51252,276033.61406286,0
+BBSI.US,D,20151014,000000,9.54305,9.70872,9.40854,9.44048,281575.3308382,0
+BBSI.US,D,20151015,000000,9.49454,9.82608,9.46036,9.77592,548795.01561429,0
+BBSI.US,D,20151016,000000,9.80452,9.8845,9.47835,9.81495,534934.53411885,0
+BBSI.US,D,20151019,000000,9.81298,10.0166,9.56652,9.75071,324163.60994341,0
+BBSI.US,D,20151020,000000,9.70872,10.1116,9.67048,10.019,289885.84281552,0
+BBSI.US,D,20151021,000000,10.0251,10.0251,9.43036,9.45799,272773.7806656,0
+BBSI.US,D,20151022,000000,9.54906,9.8493,9.43689,9.81495,440155.90968642,0
+BBSI.US,D,20151023,000000,9.89706,10.057,9.74659,10.0359,699523.1097093,0
+BBSI.US,D,20151026,000000,10.0447,10.101,9.70872,9.7381,827131.14491219,0
+BBSI.US,D,20151027,000000,9.72452,9.8171,9.21562,9.66806,857637.4085906,0
+BBSI.US,D,20151028,000000,9.88203,10.352,8.91363,10.352,1044434.1149964,0
+BBSI.US,D,20151029,000000,10.2844,10.6854,10.2844,10.6154,480375.65161436,0
+BBSI.US,D,20151030,000000,10.5569,10.7283,10.4687,10.5936,520599.51991368,0
+BBSI.US,D,20151102,000000,10.6312,11.0199,10.6312,10.8383,922747.42273665,0
+BBSI.US,D,20151103,000000,10.8315,10.8315,10.405,10.5051,395479.68665839,0
+BBSI.US,D,20151104,000000,10.5051,10.7184,10.2458,10.706,1225243.4565167,0
+BBSI.US,D,20151105,000000,10.6198,11.0611,10.5073,10.9263,473905.50127647,0
+BBSI.US,D,20151106,000000,10.8746,11.4095,10.8541,11.2617,507188.81289964,0
+BBSI.US,D,20151109,000000,11.3036,11.4634,11.206,11.4095,639257.45557391,0
+BBSI.US,D,20151110,000000,7.35322,8.54358,7.35322,8.31992,4709893.9461592,0
+BBSI.US,D,20151111,000000,8.39646,9.17247,8.39646,8.89181,1048593.4973564,0
+BBSI.US,D,20151112,000000,8.76245,8.95657,8.3296,8.36159,1143367.9954174,0
+BBSI.US,D,20151113,000000,8.30757,8.60587,8.15609,8.51255,700905.44412467,0
+BBSI.US,D,20151116,000000,8.53726,8.80748,8.31387,8.75998,468363.78450117,0
+BBSI.US,D,20151117,000000,8.83125,9.13224,8.69091,8.85482,443386.85848397,0
+BBSI.US,D,20151118,000000,8.9161,9.30694,8.78523,9.09829,354088.05525597,0
+BBSI.US,D,20151119,000000,9.12059,9.14411,8.67637,8.77864,493427.3643176,0
+BBSI.US,D,20151120,000000,8.87,9.25289,8.78081,9.10674,486074.17050246,0
+BBSI.US,D,20151123,000000,9.06391,9.18097,8.92434,9.05518,276371.97651675,0
+BBSI.US,D,20151124,000000,8.93496,9.10463,8.83536,9.07237,332676.31411878,0
+BBSI.US,D,20151125,000000,9.11381,9.24181,8.863,9.0372,395475.560287,0
+BBSI.US,D,20151127,000000,9.08739,9.53113,9.01513,9.45305,200038.23219283,0
+BBSI.US,D,20151130,000000,9.44414,9.78123,9.44414,9.70897,442850.43020339,0
+BBSI.US,D,20151201,000000,9.78777,9.78777,9.50083,9.58078,419858.28882421,0
+BBSI.US,D,20151202,000000,9.61404,9.67048,9.47488,9.52048,211823.14887963,0
+BBSI.US,D,20151203,000000,9.5224,9.7924,9.39421,9.4771,316826.92161389,0
+BBSI.US,D,20151204,000000,9.53763,9.6009,9.35037,9.48753,333856.45633602,0
+BBSI.US,D,20151207,000000,9.51394,9.58954,9.26623,9.47488,583093.41459915,0
+BBSI.US,D,20151208,000000,9.37044,9.6729,9.20083,9.50736,412624.75977941,0
+BBSI.US,D,20151209,000000,9.4337,9.67749,9.39421,9.46593,519171.79541309,0
+BBSI.US,D,20151210,000000,9.48753,9.61404,9.19863,9.27448,634602.90864724,0
+BBSI.US,D,20151211,000000,9.1252,9.50933,9.1252,9.48386,549071.48249738,0
+BBSI.US,D,20151214,000000,9.52048,9.67972,9.21999,9.3983,671282.22392347,0
+BBSI.US,D,20151215,000000,9.47298,9.78588,9.4337,9.72262,377538.2238593,0
+BBSI.US,D,20151216,000000,9.76138,10.0447,9.67972,9.75337,335247.04349409,0
+BBSI.US,D,20151217,000000,9.76572,10.0293,9.59413,9.78123,387206.31202357,0
+BBSI.US,D,20151218,000000,9.72015,9.92323,9.6729,9.75337,667254.88544785,0
+BBSI.US,D,20151221,000000,9.77422,9.78588,9.16813,9.27644,446993.30707788,0
+BBSI.US,D,20151222,000000,9.32684,9.73736,9.02004,9.30068,376172.39492956,0
+BBSI.US,D,20151223,000000,9.54009,9.68842,9.24882,9.59413,348113.06948479,0
+BBSI.US,D,20151224,000000,9.69036,9.70004,9.53763,9.6419,136182.63494905,0
+BBSI.US,D,20151228,000000,9.62661,9.70221,9.38303,9.51856,224317.80144533,0
+BBSI.US,D,20151229,000000,9.59194,9.77203,9.48558,9.69618,443481.76502582,0
+BBSI.US,D,20151230,000000,9.72718,9.84032,9.60311,9.69036,312089.84725938,0
+BBSI.US,D,20151231,000000,9.66806,9.73421,9.45305,9.4681,350068.96952315,0
+BBSI.US,D,20160104,000000,9.35737,9.35737,8.88337,9.00498,509887.45978803,0
+BBSI.US,D,20160105,000000,9.00286,9.15064,8.84213,8.88337,367482.25678446,0
+BBSI.US,D,20160106,000000,8.85482,9.21999,8.85307,8.98996,291305.31457331,0
+BBSI.US,D,20160107,000000,8.82449,9.01513,8.79104,8.79104,485954.50573216,0
+BBSI.US,D,20160108,000000,8.82449,8.92261,8.28043,8.31119,870817.03880684,0
+BBSI.US,D,20160111,000000,8.41996,8.49219,8.01332,8.45052,422788.01251034,0
+BBSI.US,D,20160112,000000,8.55665,8.84988,8.45488,8.80505,436929.08726026,0
+BBSI.US,D,20160113,000000,8.85482,8.8986,8.19657,8.30053,281212.21015598,0
+BBSI.US,D,20160114,000000,8.39866,8.55036,8.18953,8.36521,401689.87559874,0
+BBSI.US,D,20160115,000000,8.13957,8.33977,7.86577,8.33977,233065.70878988,0
+BBSI.US,D,20160119,000000,8.39432,8.39432,7.75258,7.89555,558265.03795193,0
+BBSI.US,D,20160120,000000,7.77897,8.3875,7.41089,8.28769,782710.75691028,0
+BBSI.US,D,20160121,000000,8.40085,8.43527,8.06736,8.09984,273483.5165445,0
+BBSI.US,D,20160122,000000,8.26561,8.49219,8.26561,8.43938,151120.099377,0
+BBSI.US,D,20160125,000000,8.41996,8.53557,8.22637,8.29639,264112.52712022,0
+BBSI.US,D,20160126,000000,8.31552,8.63594,8.2392,8.5111,252686.60474427,0
+BBSI.US,D,20160127,000000,8.49439,8.49439,8.00488,8.08555,202039.52231647,0
+BBSI.US,D,20160128,000000,8.16331,8.3805,8.05045,8.24818,240323.99606301,0
+BBSI.US,D,20160129,000000,8.27871,8.57461,8.27871,8.5196,225138.94935173,0
+BBSI.US,D,20160201,000000,8.4612,8.51302,8.11369,8.13957,279103.63437623,0
+BBSI.US,D,20160202,000000,8.13524,9.30694,7.93117,8.03251,225324.63606423,0
+BBSI.US,D,20160203,000000,8.04604,8.07904,7.54123,7.80491,218879.24395471,0
+BBSI.US,D,20160204,000000,7.73976,7.88124,7.67429,7.73735,263287.25284244,0
+BBSI.US,D,20160205,000000,7.71522,7.73509,7.33476,7.58898,376048.60378789,0
+BBSI.US,D,20160208,000000,7.46783,7.46783,6.98241,7.01513,380356.53551794,0
+BBSI.US,D,20160209,000000,6.94535,7.06525,6.7999,6.98917,311499.77615076,0
+BBSI.US,D,20160210,000000,7.03232,7.22478,6.81036,6.8433,322290.23733283,0
+BBSI.US,D,20160211,000000,6.7236,7.13314,6.70639,7.00446,336336.40554077,0
+BBSI.US,D,20160212,000000,8.28284,8.3999,7.3784,7.92219,425102.90685956,0
+BBSI.US,D,20160216,000000,8.06979,8.31722,7.39582,7.46783,457243.21360799,0
+BBSI.US,D,20160217,000000,7.54391,7.78893,7.41717,7.58389,281674.36375154,0
+BBSI.US,D,20160218,000000,7.58801,8.10203,7.48187,7.60519,357558.33359407,0
+BBSI.US,D,20160219,000000,7.54171,7.81993,7.49567,7.57279,264091.89526329,0
+BBSI.US,D,20160222,000000,7.62752,7.74629,7.57489,7.61177,217992.07410609,0
+BBSI.US,D,20160223,000000,7.60936,7.87134,7.58801,7.60088,208125.92011515,0
+BBSI.US,D,20160224,000000,7.48187,7.71919,7.39754,7.70167,197653.18953003,0
+BBSI.US,D,20160225,000000,7.75378,7.75378,7.49111,7.56378,320099.13412531,0
+BBSI.US,D,20160226,000000,7.62028,7.81993,7.58192,7.7235,346730.7350695,0
+BBSI.US,D,20160229,000000,7.75208,7.91494,7.62752,7.64667,394204.63789921,0
+BBSI.US,D,20160301,000000,7.69541,7.8963,7.62752,7.83496,385456.73055466,0
+BBSI.US,D,20160302,000000,7.8437,8.05524,7.74822,7.93623,323891.26943174,0
+BBSI.US,D,20160303,000000,7.93623,8.12383,7.87954,8.05647,406699.29046491,0
+BBSI.US,D,20160304,000000,8.08702,8.20285,7.99952,8.10426,354525.4506232,0
+BBSI.US,D,20160307,000000,8.09719,8.27289,7.99735,8.22268,253016.71445538,0
+BBSI.US,D,20160308,000000,8.15922,8.25109,7.86695,7.87717,409113.21772743,0
+BBSI.US,D,20160309,000000,7.87954,8.06688,7.81364,7.99323,219386.78763555,0
+BBSI.US,D,20160310,000000,5.62895,5.97304,4.93483,5.33083,4584559.5415913,0
+BBSI.US,D,20160311,000000,5.27655,6.11748,5.27438,6.02784,2323378.1687687,0
+BBSI.US,D,20160314,000000,6.02998,6.26118,5.97304,6.15918,789733.84101427,0
+BBSI.US,D,20160315,000000,6.09032,6.29705,5.91222,6.08814,589943.19110478,0
+BBSI.US,D,20160316,000000,6.13274,6.2634,5.93136,6.12546,709640.97235501,0
+BBSI.US,D,20160317,000000,6.01399,6.01399,5.73433,5.92455,524618.6056465,0
+BBSI.US,D,20160318,000000,5.94593,6.20012,5.93958,6.141,493658.44111531,0
+BBSI.US,D,20160321,000000,6.09276,6.23813,5.97304,5.98853,537369.09323832,0
+BBSI.US,D,20160322,000000,5.94104,6.21346,5.94104,6.04959,421900.8426618,0
+BBSI.US,D,20160323,000000,6.04727,6.11262,5.94104,5.96409,763894.50337675,0
+BBSI.US,D,20160324,000000,5.92674,6.12788,5.89117,6.08014,708320.53351054,0
+BBSI.US,D,20160328,000000,6.06246,6.11748,5.90277,5.97718,437642.94951053,0
+BBSI.US,D,20160329,000000,5.97304,6.14315,5.9585,6.13274,349284.95895925,0
+BBSI.US,D,20160330,000000,6.13274,6.34073,6.10439,6.2728,215441.97658773,0
+BBSI.US,D,20160331,000000,6.25466,6.38646,6.17175,6.29246,414543.52247528,0
+BBSI.US,D,20160401,000000,6.21346,6.29366,6.0312,6.18051,404376.14337294,0
+BBSI.US,D,20160404,000000,6.18263,6.2195,5.98175,6.05618,579627.26263243,0
+BBSI.US,D,20160405,000000,6.01644,6.07141,5.94784,5.96628,213935.85103076,0
+BBSI.US,D,20160406,000000,5.95511,5.97059,5.83859,5.91222,334855.03821214,0
+BBSI.US,D,20160407,000000,5.88484,6.03363,5.84849,5.88726,325195.20279064,0
+BBSI.US,D,20160408,000000,5.9224,6.02784,5.81646,5.95972,397452.0921823,0
+BBSI.US,D,20160411,000000,5.97929,6.12187,5.97523,6.02998,281732.13295099,0
+BBSI.US,D,20160412,000000,6.03824,6.18705,5.95972,6.11072,307835.55835739,0
+BBSI.US,D,20160413,000000,6.13274,6.24182,6.04043,6.22197,308768.11829129,0
+BBSI.US,D,20160414,000000,6.19363,6.39737,6.14537,6.32905,390948.93087334,0
+BBSI.US,D,20160415,000000,6.33368,6.58351,6.32905,6.49555,373762.59403842,0
+BBSI.US,D,20160418,000000,6.49119,6.56172,6.38646,6.48171,320049.61766864,0
+BBSI.US,D,20160419,000000,6.53918,6.71897,6.46139,6.49555,201065.69866868,0
+BBSI.US,D,20160420,000000,6.53695,7.91157,6.53695,7.56598,1433253.838233,0
+BBSI.US,D,20160421,000000,7.5131,7.5374,7.07934,7.21825,444785.69838478,0
+BBSI.US,D,20160422,000000,7.23785,7.32775,7.11061,7.14357,216056.80592468,0
+BBSI.US,D,20160425,000000,7.10381,7.11496,6.8217,6.93591,201267.89086673,0
+BBSI.US,D,20160426,000000,6.92909,7.19206,6.86174,7.08879,210102.45201045,0
+BBSI.US,D,20160427,000000,6.99067,7.13728,6.81517,7.01683,255145.92209207,0
+BBSI.US,D,20160428,000000,6.93345,7.09102,6.90993,6.94268,267017.49257804,0
+BBSI.US,D,20160429,000000,6.89394,6.99067,6.72964,6.78708,171549.76412362,0
+BBSI.US,D,20160502,000000,6.78931,6.83724,6.66177,6.7999,220327.60031223,0
+BBSI.US,D,20160503,000000,6.7231,6.9553,6.57915,6.81741,355944.922381,0
+BBSI.US,D,20160504,000000,6.79556,6.92184,6.72749,6.78931,325599.58718676,0
+BBSI.US,D,20160505,000000,6.83507,7.00274,6.68209,6.73403,181238.48414484,0
+BBSI.US,D,20160506,000000,6.67294,6.67511,6.45648,6.58767,294053.47791834,0
+BBSI.US,D,20160509,000000,6.57021,6.82806,6.49771,6.7231,318906.6127939,0
+BBSI.US,D,20160510,000000,6.73856,6.74561,6.53695,6.65089,172292.51097363,0
+BBSI.US,D,20160511,000000,6.61401,6.65309,6.48873,6.52463,177887.87057702,0
+BBSI.US,D,20160512,000000,6.51615,6.55927,6.33825,6.40179,129167.80358786,0
+BBSI.US,D,20160513,000000,6.42336,6.46987,6.2753,6.39328,209619.66655794,0
+BBSI.US,D,20160516,000000,6.1633,6.43518,6.1633,6.35985,289110.0849944,0
+BBSI.US,D,20160517,000000,6.29922,6.48873,6.19363,6.24182,258327.35443294,0
+BBSI.US,D,20160518,000000,6.23457,6.3819,6.18488,6.28373,222262.86849364,0
+BBSI.US,D,20160519,000000,6.25659,6.25659,6.09735,6.1497,228122.31586593,0
+BBSI.US,D,20160520,000000,6.15455,6.34673,6.01763,6.19413,380661.88700072,0
+BBSI.US,D,20160523,000000,6.21396,6.36155,6.12163,6.23407,249501.046032,0
+BBSI.US,D,20160524,000000,6.24229,6.45194,6.24063,6.30673,303705.06059706,0
+BBSI.US,D,20160525,000000,6.35736,6.45459,6.3092,6.42521,188637.0680452,0
+BBSI.US,D,20160526,000000,6.60652,8.36863,6.60652,8.05143,1879908.7828569,0
+BBSI.US,D,20160527,000000,8.02301,8.22151,7.91905,8.04483,368658.27263031,0
+BBSI.US,D,20160531,000000,8.09959,8.49486,7.95299,8.24067,647547.33569432,0
+BBSI.US,D,20160601,000000,8.37082,8.65336,8.2561,8.58942,361156.52944522,0
+BBSI.US,D,20160602,000000,8.57895,8.64899,8.48368,8.55618,180702.05586428,0
+BBSI.US,D,20160603,000000,8.50092,8.50332,8.25012,8.29664,317371.60263722,0
+BBSI.US,D,20160606,000000,8.37734,8.49953,8.316,8.46847,335849.49371688,0
+BBSI.US,D,20160607,000000,8.50332,8.53704,8.42605,8.44834,235838.63036324,0
+BBSI.US,D,20160608,000000,8.51015,8.76221,8.41971,8.56079,319636.98052974,0
+BBSI.US,D,20160609,000000,8.52565,8.5632,8.33396,8.36209,173282.84010697,0
+BBSI.US,D,20160610,000000,8.33396,8.40273,8.22999,8.31992,170592.44596138,0
+BBSI.US,D,20160613,000000,8.31772,8.31772,8.11999,8.17691,135629.70118293,0
+BBSI.US,D,20160614,000000,8.19532,8.34727,8.08482,8.13983,132299.71947206,0
+BBSI.US,D,20160615,000000,8.2128,8.37638,8.15292,8.27626,147336.21681335,0
+BBSI.US,D,20160616,000000,8.24067,8.24067,8.07829,8.14833,230668.2870129,0
+BBSI.US,D,20160617,000000,8.17475,8.284,8.00703,8.12189,254064.81278817,0
+BBSI.US,D,20160620,000000,8.26129,8.55453,8.09525,8.43308,242915.35729526,0
+BBSI.US,D,20160621,000000,8.45977,8.57461,8.38198,8.51863,214088.52677216,0
+BBSI.US,D,20160622,000000,8.57002,8.63422,8.42507,8.56536,196048.03105973,0
+BBSI.US,D,20160623,000000,8.64684,9.50302,8.62502,9.30457,648455.13739989,0
+BBSI.US,D,20160624,000000,8.95581,9.09422,8.47912,8.72172,581306.69578771,0
+BBSI.US,D,20160627,000000,8.55453,8.71755,8.24768,8.40273,462508.46350024,0
+BBSI.US,D,20160628,000000,8.5123,8.58745,8.32235,8.46166,265251.40562357,0
+BBSI.US,D,20160629,000000,8.5477,8.77747,8.5477,8.63859,249987.9578559,0
+BBSI.US,D,20160630,000000,8.69167,9.11725,8.56536,9.11475,302033.88018455,0
+BBSI.US,D,20160701,000000,8.97786,9.02877,8.62502,8.77937,344758.32954559,0
+BBSI.US,D,20160705,000000,8.71755,8.76652,8.59157,8.65797,350588.89231816,0
+BBSI.US,D,20160706,000000,8.61609,8.82783,8.55231,8.81062,279037.61243401,0
+BBSI.US,D,20160707,000000,8.87635,9.19863,8.74425,8.97566,277828.58561705,0
+BBSI.US,D,20160708,000000,9.08814,9.32662,8.94222,9.17148,274329.42267923,0
+BBSI.US,D,20160711,000000,9.20537,9.44316,9.14314,9.18776,256639.66853486,0
+BBSI.US,D,20160712,000000,9.37483,9.3969,9.2139,9.24009,122111.70851278,0
+BBSI.US,D,20160713,000000,9.23767,9.62614,9.21198,9.54058,293851.28572028,0
+BBSI.US,D,20160714,000000,9.74798,9.76546,9.39247,9.45846,338737.95368913,0
+BBSI.US,D,20160715,000000,9.53599,9.61911,9.22991,9.27137,175655.50365561,0
+BBSI.US,D,20160718,000000,9.29801,9.41235,9.20537,9.31086,155271.22899427,0
+BBSI.US,D,20160719,000000,9.38818,9.41235,9.19452,9.20981,64961.464776014,0
+BBSI.US,D,20160720,000000,9.20302,9.53599,9.20302,9.43689,283403.3133635,0
+BBSI.US,D,20160721,000000,9.43248,9.63534,9.3598,9.53814,210102.45201045,0
+BBSI.US,D,20160722,000000,9.56894,9.65717,9.35273,9.59561,208290.9749707,0
+BBSI.US,D,20160725,000000,9.61329,9.61329,9.40584,9.46084,232182.66531264,0
+BBSI.US,D,20160726,000000,9.49112,9.62834,9.41235,9.59314,193782.65316721,0
+BBSI.US,D,20160727,000000,9.59782,9.83868,9.26503,9.43248,259618.90867768,0
+BBSI.US,D,20160728,000000,9.39903,9.71386,9.13079,9.38574,160627.25905711,0
+BBSI.US,D,20160729,000000,9.3969,9.55341,9.19233,9.48097,232847.01110626,0
+BBSI.US,D,20160801,000000,9.45625,9.64384,9.12862,9.37603,313129.69284939,0
+BBSI.US,D,20160802,000000,9.40147,9.85102,9.05781,9.5207,238487.76079493,0
+BBSI.US,D,20160803,000000,9.33727,9.66831,9.33727,9.6157,112340.46106378,0
+BBSI.US,D,20160804,000000,9.65013,9.76622,9.48922,9.50736,246055.52592224,0
+BBSI.US,D,20160805,000000,9.56894,9.89537,9.56894,9.8074,180227.52315455,0
+BBSI.US,D,20160808,000000,9.78076,9.80278,9.62834,9.70049,224751.07044117,0
+BBSI.US,D,20160809,000000,9.5556,9.79895,9.48508,9.74798,261335.47917547,0
+BBSI.US,D,20160810,000000,9.90002,10.2722,9.52265,9.77856,234790.53203045,0
+BBSI.US,D,20160811,000000,9.86023,9.92251,9.4233,9.83189,293991.58234751,0
+BBSI.US,D,20160812,000000,9.86899,10.0076,9.65494,9.96636,216902.71205941,0
+BBSI.US,D,20160815,000000,10.0125,10.2885,9.97322,10.2484,219766.41380333,0
+BBSI.US,D,20160816,000000,10.2523,10.452,10.0412,10.1821,237749.14031632,0
+BBSI.US,D,20160817,000000,10.079,10.3137,10.0281,10.2447,306589.39419793,0
+BBSI.US,D,20160818,000000,10.2403,10.5126,10.1156,10.4853,267776.7449136,0
+BBSI.US,D,20160819,000000,10.4701,10.4933,10.2291,10.4256,170658.46790361,0
+BBSI.US,D,20160822,000000,10.3459,10.6098,10.2737,10.2979,241330.83068191,0
+BBSI.US,D,20160823,000000,10.3047,10.4969,10.3047,10.3704,454577.57769069,0
+BBSI.US,D,20160824,000000,10.3366,10.5456,10.2979,10.3861,426613.15878791,0
+BBSI.US,D,20160825,000000,10.3927,10.6941,10.3621,10.6856,309799.71113853,0
+BBSI.US,D,20160826,000000,10.7385,10.8335,10.5035,10.554,344919.25802976,0
+BBSI.US,D,20160829,000000,10.5276,10.7114,10.3883,10.5434,282487.25891516,0
+BBSI.US,D,20160830,000000,10.6405,10.6405,10.3366,10.5035,163474.45531547,0
+BBSI.US,D,20160831,000000,10.468,10.5035,10.1624,10.3415,233519.60964266,0
+BBSI.US,D,20160901,000000,10.3836,10.5565,10.2175,10.5255,196567.95385474,0
+BBSI.US,D,20160902,000000,10.5347,10.7874,10.4945,10.7094,325170.44456231,0
+BBSI.US,D,20160906,000000,10.707,10.7806,10.5388,10.5856,228596.84857566,0
+BBSI.US,D,20160907,000000,10.5276,10.5986,10.3639,10.4969,251894.34143759,0
+BBSI.US,D,20160908,000000,10.5276,10.622,10.3345,10.4121,228617.4804326,0
+BBSI.US,D,20160909,000000,10.3256,10.3817,10.1821,10.2383,469663.59148867,0
+BBSI.US,D,20160912,000000,10.1353,10.3574,9.30644,10.3108,224115.60924727,0
+BBSI.US,D,20160913,000000,10.2523,10.3011,10.0844,10.1132,203211.41179093,0
+BBSI.US,D,20160914,000000,10.1467,10.215,9.93996,10.0469,249228.70552033,0
+BBSI.US,D,20160915,000000,10.215,10.6203,10.1511,10.5081,625888.01227379,0
+BBSI.US,D,20160916,000000,10.4746,10.5722,10.281,10.3639,289163.72782246,0
+BBSI.US,D,20160919,000000,10.4299,10.5456,10.2652,10.4656,300895.0016812,0
+BBSI.US,D,20160920,000000,10.5919,10.6238,10.5255,10.5497,211278.4678563,0
+BBSI.US,D,20160921,000000,10.6697,10.7275,10.453,10.6098,216164.09158079,0
+BBSI.US,D,20160922,000000,10.745,10.7645,10.4616,10.6389,280254.89199374,0
+BBSI.US,D,20160923,000000,10.6539,10.716,10.5056,10.5674,216258.99812274,0
+BBSI.US,D,20160926,000000,10.5565,10.6765,10.3597,10.6008,210205.61129517,0
+BBSI.US,D,20160927,000000,10.5606,10.7984,10.5606,10.7404,146308.75033749,0
+BBSI.US,D,20160928,000000,10.8025,10.9556,10.7496,10.9241,366058.65865528,0
+BBSI.US,D,20160929,000000,10.8732,10.8793,10.6253,10.7022,113273.02099768,0
+BBSI.US,D,20160930,000000,10.7579,11.0264,10.7046,10.9956,167064.39842384,0
+BBSI.US,D,20161003,000000,10.9602,11.0667,10.8625,11.0308,117915.18881023,0
+BBSI.US,D,20161004,000000,10.7269,11.0689,10.7269,11.0509,230635.27604179,0
+BBSI.US,D,20161005,000000,11.0778,11.1992,10.9736,11.0109,242374.80264331,0
+BBSI.US,D,20161006,000000,11.0043,11.0043,10.8269,10.8476,233321.54381599,0
+BBSI.US,D,20161007,000000,10.8563,10.9842,10.5788,10.6142,151623.51668645,0
+BBSI.US,D,20161010,000000,10.6515,10.9673,10.6515,10.9125,255183.05943457,0
+BBSI.US,D,20161011,000000,10.8476,10.8476,10.4874,10.5476,188422.49673298,0
+BBSI.US,D,20161012,000000,10.5834,10.7004,10.5367,10.5674,138807.00715241,0
+BBSI.US,D,20161013,000000,10.5194,10.588,10.2611,10.4899,364663.94512582,0
+BBSI.US,D,20161014,000000,10.5722,10.6563,10.3484,10.4169,135996.94823655,0
+BBSI.US,D,20161017,000000,10.3975,10.4853,10.3415,10.4591,184188.83968793,0
+BBSI.US,D,20161018,000000,10.5497,10.563,10.3345,10.3391,159872.13309293,0
+BBSI.US,D,20161019,000000,10.4097,10.4097,10.1908,10.3326,269270.4913564,0
+BBSI.US,D,20161020,000000,10.3529,10.554,9.94675,9.96539,166152.47034689,0
+BBSI.US,D,20161021,000000,9.91645,10.4414,9.84711,9.97628,149106.43013919,0
+BBSI.US,D,20161024,000000,10.0573,10.1467,9.99332,10.0469,153298.82347036,0
+BBSI.US,D,20161025,000000,10.0551,10.0597,9.77153,9.93508,152003.14285423,0
+BBSI.US,D,20161026,000000,9.86292,9.96539,9.73835,9.76063,90363.407046305,0
+BBSI.US,D,20161027,000000,9.80956,9.80956,9.43978,9.71606,145755.81657138,0
+BBSI.US,D,20161028,000000,9.76285,10.1111,9.76285,9.99761,289464.95293385,0
+BBSI.US,D,20161031,000000,10.0827,10.0827,9.79649,9.93508,244054.23579861,0
+BBSI.US,D,20161101,000000,9.98045,9.98045,9.66806,9.7049,107591.00759511,0
+BBSI.US,D,20161102,000000,9.76739,9.84354,9.59463,9.76524,221668.67101363,0
+BBSI.US,D,20161103,000000,9.70029,9.80765,9.62541,9.68405,153575.29035341,0
+BBSI.US,D,20161104,000000,9.68163,10.0183,9.68163,9.76285,155345.50367927,0
+BBSI.US,D,20161107,000000,9.93102,10.1048,9.88178,10.0668,111936.07666766,0
+BBSI.US,D,20161108,000000,9.95619,10.2267,9.84711,10.2104,274003.43933951,0
+BBSI.US,D,20161109,000000,9.5304,10.8625,9.5304,10.8359,716445.35877539,0
+BBSI.US,D,20161110,000000,10.8153,11.1931,10.7521,11.1129,369632.0962781,0
+BBSI.US,D,20161111,000000,11.0599,11.8094,10.4755,11.6531,722663.80045847,0
+BBSI.US,D,20161114,000000,11.7224,12.1657,11.6574,11.6873,470785.96450647,0
+BBSI.US,D,20161115,000000,11.751,12.0326,11.5611,11.9776,350027.70580926,0
+BBSI.US,D,20161116,000000,11.9878,12.3012,11.9878,12.1346,382580.64969658,0
+BBSI.US,D,20161117,000000,12.1657,12.3453,12.1009,12.1034,434589.43468272,0
+BBSI.US,D,20161118,000000,12.1284,12.5135,11.924,12.3971,446952.043364,0
+BBSI.US,D,20161121,000000,12.3796,12.6263,12.0346,12.5505,286997.38284327,0
+BBSI.US,D,20161122,000000,12.5391,12.7732,12.5391,12.656,204065.57066843,0
+BBSI.US,D,20161123,000000,12.6443,13.0851,12.5391,12.8934,416660.35099778,0
+BBSI.US,D,20161125,000000,12.963,13.1225,12.7536,13.096,88258.957637948,0
+BBSI.US,D,20161128,000000,12.9738,13.1804,12.8425,12.8561,376498.37826928,0
+BBSI.US,D,20161129,000000,12.905,13.389,12.905,13.0274,493943.16074116,0
+BBSI.US,D,20161130,000000,13.0738,13.2739,12.8625,12.9719,324489.59328314,0
+BBSI.US,D,20161201,000000,12.9538,13.1127,12.669,12.7427,263188.21992911,0
+BBSI.US,D,20161202,000000,12.6843,13.0604,12.6285,12.8202,240604.58931746,0
+BBSI.US,D,20161205,000000,12.9136,13.0922,12.667,12.9911,340764.0020411,0
+BBSI.US,D,20161206,000000,13.0981,13.236,12.9004,13.1646,278039.03055789,0
+BBSI.US,D,20161207,000000,13.1067,13.3478,12.8893,13.3005,284426.65346796,0
+BBSI.US,D,20161208,000000,13.223,13.728,13.1851,13.4541,309585.1398263,0
+BBSI.US,D,20161209,000000,13.5361,13.9089,13.5214,13.8632,271944.38001643,0
+BBSI.US,D,20161212,000000,13.8099,14.3399,13.7617,13.8701,537765.22489167,0
+BBSI.US,D,20161213,000000,13.9261,14.1696,13.6927,13.9907,277977.13498705,0
+BBSI.US,D,20161214,000000,13.9573,14.0548,13.0206,13.969,266815.30037998,0
+BBSI.US,D,20161215,000000,14.0215,14.3285,13.8245,14.1523,348364.77813952,0
+BBSI.US,D,20161216,000000,14.2263,14.4577,14.0665,14.1107,351327.51279677,0
+BBSI.US,D,20161219,000000,14.222,14.222,13.8996,14.0906,166750.79419828,0
+BBSI.US,D,20161220,000000,14.1708,14.4069,14.1269,14.3155,225312.25695006,0
+BBSI.US,D,20161221,000000,14.2425,14.3731,14.0169,14.3538,211856.15985074,0
+BBSI.US,D,20161222,000000,14.389,14.6446,14.1087,14.5312,139945.88565576,0
+BBSI.US,D,20161223,000000,14.4118,14.474,14.2461,14.4645,129493.78692758,0
+BBSI.US,D,20161227,000000,14.4333,14.8947,14.4333,14.6492,139298.0453477,0
+BBSI.US,D,20161228,000000,14.7476,14.7476,14.3491,14.4022,126675.47526894,0
+BBSI.US,D,20161229,000000,14.4694,14.5712,14.2902,14.3976,102164.82921866,0
+BBSI.US,D,20161230,000000,14.3976,14.4163,14.0397,14.2644,120283.72598748,0
+BBSI.US,D,20170103,000000,14.4248,14.4248,14.0465,14.3264,378714.23970514,0
+BBSI.US,D,20170104,000000,14.3538,14.4508,14.2576,14.3491,273648.57140006,0
+BBSI.US,D,20170105,000000,14.3112,14.3112,13.7171,13.7234,162649.18103769,0
+BBSI.US,D,20170106,000000,13.8167,14.0239,13.5947,13.7641,198090.58489725,0
+BBSI.US,D,20170109,000000,13.7641,13.895,13.6612,13.7947,102032.78533422,0
+BBSI.US,D,20170110,000000,13.8216,14.0709,13.8216,14.0038,185257.56987766,0
+BBSI.US,D,20170111,000000,14.3681,14.4093,13.7641,14.019,156513.26678234,0
+BBSI.US,D,20170112,000000,13.9997,14.0104,13.6059,13.9817,143605.97707774,0
+BBSI.US,D,20170113,000000,13.9551,14.0928,13.7726,13.8463,124426.60286197,0
+BBSI.US,D,20170117,000000,13.7147,13.7804,13.4631,13.5902,99416.665873633,0
+BBSI.US,D,20170118,000000,13.6634,13.7435,13.5077,13.6834,78504.215674506,0
+BBSI.US,D,20170119,000000,13.4777,13.6541,13.383,13.4453,65110.014146017,0
+BBSI.US,D,20170120,000000,13.437,13.7319,13.437,13.6122,70177.198211632,0
+BBSI.US,D,20170123,000000,13.6103,13.7455,13.2518,13.4901,91069.016553816,0
+BBSI.US,D,20170124,000000,13.5077,13.786,13.4171,13.7548,79548.187635904,0
+BBSI.US,D,20170125,000000,13.833,14.1372,13.7368,13.9069,127628.66705978,0
+BBSI.US,D,20170126,000000,13.8744,13.9929,13.7576,13.9412,82279.845495378,0
+BBSI.US,D,20170127,000000,13.8744,13.9079,13.6013,13.6995,94044.130325237,0
+BBSI.US,D,20170130,000000,13.6103,13.6563,13.3524,13.4081,112864.51023017,0
+BBSI.US,D,20170131,000000,13.3524,13.4453,13.184,13.3764,194220.04853443,0
+BBSI.US,D,20170201,000000,13.4833,13.8349,13.4105,13.4765,106802.87065982,0
+BBSI.US,D,20170202,000000,13.4656,13.5342,13.3073,13.343,59593.055599011,0
+BBSI.US,D,20170203,000000,13.4585,13.6437,13.3524,13.5943,69830.58301496,0
+BBSI.US,D,20170206,000000,13.6679,13.8167,13.3454,13.3764,107339.29894039,0
+BBSI.US,D,20170207,000000,13.437,13.9178,13.3961,13.7726,180747.44594955,0
+BBSI.US,D,20170208,000000,13.6949,13.6949,13.1944,13.4726,102981.85075367,0
+BBSI.US,D,20170209,000000,13.4428,13.8701,13.4428,13.5679,86348.447684869,0
+BBSI.US,D,20170210,000000,13.6413,14.2242,12.1586,13.9795,196766.0196814,0
+BBSI.US,D,20170213,000000,14.1798,14.236,13.7743,13.853,126035.88770366,0
+BBSI.US,D,20170214,000000,13.8191,14.2064,13.6856,14.1313,234542.94974711,0
+BBSI.US,D,20170215,000000,14.1018,14.3753,13.9774,14.3753,176493.15704757,0
+BBSI.US,D,20170216,000000,14.3933,14.3948,14.0753,14.2442,179266.07862093,0
+BBSI.US,D,20170217,000000,14.2403,14.4118,14.115,14.3264,165880.12983522,0
+BBSI.US,D,20170221,000000,14.3309,14.3513,13.9285,14.031,188624.68893104,0
+BBSI.US,D,20170222,000000,14.1196,14.1444,13.9864,14.0263,172762.91731197,0
+BBSI.US,D,20170223,000000,14.0622,14.1342,13.7736,13.8431,82614.081577882,0
+BBSI.US,D,20170224,000000,13.6958,14.0375,13.6958,13.9195,77786.227052831,0
+BBSI.US,D,20170227,000000,13.8408,14.4459,13.8408,14.4243,151623.51668645,0
+BBSI.US,D,20170228,000000,14.4086,14.4408,14.1342,14.3058,271251.14962309,0
+BBSI.US,D,20170301,000000,14.4997,14.8887,14.4309,14.6767,135782.37692432,0
+BBSI.US,D,20170302,000000,14.7723,14.7723,14.411,14.5872,92397.708141048,0
+BBSI.US,D,20170303,000000,14.4439,14.4439,14.203,14.2273,119008.6772283,0
+BBSI.US,D,20170306,000000,14.2137,14.2137,13.8431,13.8921,154792.56991315,0
+BBSI.US,D,20170307,000000,13.7654,14.0611,13.689,13.7244,120407.51712915,0
+BBSI.US,D,20170308,000000,13.1816,13.4029,11.5084,12.3394,1332871.6014543,0
+BBSI.US,D,20170309,000000,12.2209,12.2275,11.5482,11.6894,549768.8392621,0
+BBSI.US,D,20170310,000000,11.8343,12.1603,11.8343,12.0358,226236.56414119,0
+BBSI.US,D,20170313,000000,12.1513,12.1959,11.8343,11.9257,171793.22003557,0
+BBSI.US,D,20170314,000000,11.7895,12.0476,11.618,11.8724,226389.23988258,0
+BBSI.US,D,20170315,000000,11.9527,12.0934,11.7895,11.982,159389.34764043,0
+BBSI.US,D,20170316,000000,12.1387,12.4082,12.0602,12.2676,221165.25370418,0
+BBSI.US,D,20170317,000000,12.201,12.5444,12.201,12.4625,282045.73717654,0
+BBSI.US,D,20170320,000000,12.4446,12.4446,12.0602,12.2164,177198.76655507,0
+BBSI.US,D,20170321,000000,12.2588,12.3702,11.6959,11.703,122627.50493639,0
+BBSI.US,D,20170322,000000,11.7071,11.8724,11.5108,11.7451,157610.88157179,0
+BBSI.US,D,20170323,000000,11.8901,11.8901,11.6155,11.6623,170518.17127638,0
+BBSI.US,D,20170324,000000,11.6737,11.7585,11.5646,11.6276,119590.49559414,0
+BBSI.US,D,20170327,000000,11.4907,11.64,11.3233,11.5016,162690.44475157,0
+BBSI.US,D,20170328,000000,11.4617,11.7071,11.2959,11.6718,172098.57151835,0
+BBSI.US,D,20170329,000000,11.6671,11.8926,11.6623,11.8343,99020.534220295,0
+BBSI.US,D,20170330,000000,11.8745,12.0695,11.8235,11.9352,160408.56137349,0
+BBSI.US,D,20170331,000000,11.9328,12.3166,11.9063,12.203,226347.97616868,0
+BBSI.US,D,20170403,000000,12.0714,12.2698,11.8523,11.864,242333.53892942,0
+BBSI.US,D,20170404,000000,11.864,12.051,11.83,11.9376,242263.39061581,0
+BBSI.US,D,20170405,000000,11.9174,12.3799,11.9129,12.0358,292700.02810277,0
+BBSI.US,D,20170406,000000,12.0243,12.2588,11.9174,12.2505,150975.67637839,0
+BBSI.US,D,20170407,000000,12.1945,12.3821,12.085,12.2652,276190.41617564,0
+BBSI.US,D,20170410,000000,12.2321,12.4402,12.1011,12.203,236271.89935908,0
+BBSI.US,D,20170411,000000,12.1299,12.5207,12.0532,12.5047,221173.50644696,0
+BBSI.US,D,20170412,000000,12.2524,12.4131,12.0624,12.1162,183487.35655181,0
+BBSI.US,D,20170413,000000,12.2505,12.288,12.0934,12.2164,178676.00751231,0
+BBSI.US,D,20170417,000000,12.2296,12.3973,12.0556,12.3166,150298.9514706,0
+BBSI.US,D,20170418,000000,12.2766,12.457,12.1491,12.3973,206116.37724873,0
+BBSI.US,D,20170419,000000,12.3995,12.6683,12.3995,12.5185,118909.64431496,0
+BBSI.US,D,20170420,000000,12.6748,12.8643,12.5653,12.7511,122833.82350584,0
+BBSI.US,D,20170421,000000,12.7194,12.9094,12.6012,12.7654,128808.80927702,0
+BBSI.US,D,20170424,000000,12.954,13.1816,12.7611,12.8583,125004.29485642,0
+BBSI.US,D,20170425,000000,13.0032,13.177,12.9589,12.9589,151474.96731645,0
+BBSI.US,D,20170426,000000,12.9157,13.3338,12.9026,13.1864,147963.42526446,0
+BBSI.US,D,20170427,000000,13.2087,13.2731,13.0187,13.0454,113726.92185046,0
+BBSI.US,D,20170428,000000,13.0478,13.0478,12.7228,12.8824,174000.82872865,0
+BBSI.US,D,20170501,000000,12.8934,13.0432,12.7022,13.0383,65910.530195472,0
+BBSI.US,D,20170502,000000,13.0924,13.3718,13.0924,13.3086,185517.53127516,0
+BBSI.US,D,20170503,000000,13.2326,13.3338,12.8466,13.0522,141996.69223606,0
+BBSI.US,D,20170504,000000,13.1188,13.2647,12.8445,13.0839,171904.63206307,0
+BBSI.US,D,20170505,000000,12.742,13.0701,12.534,12.7354,322294.36370422,0
+BBSI.US,D,20170508,000000,12.717,12.8056,12.5117,12.7145,206306.19033263,0
+BBSI.US,D,20170509,000000,12.7442,12.8803,12.5888,12.8622,218099.3597622,0
+BBSI.US,D,20170510,000000,12.8803,12.8803,12.534,12.8304,186668.78889268,0
+BBSI.US,D,20170511,000000,12.8304,12.8583,12.6297,12.7031,171310.43458306,0
+BBSI.US,D,20170512,000000,12.6748,12.8217,12.5791,12.7013,148029.44720668,0
+BBSI.US,D,20170515,000000,12.7528,12.8154,12.5142,12.733,141732.60446717,0
+BBSI.US,D,20170516,000000,12.7511,12.8803,12.6033,12.8466,211909.8026788,0
+BBSI.US,D,20170517,000000,12.6431,12.8178,12.54,12.7839,322764.77004256,0
+BBSI.US,D,20170518,000000,12.7839,13.0153,12.646,12.9501,247091.24514087,0
+BBSI.US,D,20170519,000000,12.9525,13.0371,12.7306,12.8695,288243.54700272,0
+BBSI.US,D,20170522,000000,12.9273,12.9637,12.6743,12.8695,144323.96569942,0
+BBSI.US,D,20170523,000000,12.7048,13.0832,12.7029,12.9184,228580.3430901,0
+BBSI.US,D,20170524,000000,12.8988,13.1682,12.6893,12.8873,194735.84495805,0
+BBSI.US,D,20170525,000000,12.9637,13.0871,12.7038,12.7932,174467.10869559,0
+BBSI.US,D,20170526,000000,12.7957,12.8585,12.5766,12.8136,107652.90316595,0
+BBSI.US,D,20170530,000000,12.8156,12.8561,12.6312,12.8026,123560.06487029,0
+BBSI.US,D,20170531,000000,12.7189,12.8379,12.636,12.8069,98228.270913619,0
+BBSI.US,D,20170601,000000,12.7908,13.0018,12.6964,12.9772,104710.80036564,0
+BBSI.US,D,20170602,000000,12.9658,13.5077,12.7008,13.1765,250813.23213369,0
+BBSI.US,D,20170605,000000,13.2262,13.2918,12.8239,12.9056,140119.19325409,0
+BBSI.US,D,20170606,000000,12.8625,13.0534,12.7718,12.9078,120989.33549499,0
+BBSI.US,D,20170607,000000,12.7601,13.0133,12.685,12.7398,386979.36159718,0
+BBSI.US,D,20170608,000000,12.6875,13.1392,12.6436,13.042,133483.98806069,0
+BBSI.US,D,20170609,000000,13.0623,13.5421,12.9925,13.1672,177714.56297869,0
+BBSI.US,D,20170612,000000,13.0175,13.4615,12.9571,13.0939,195416.69623722,0
+BBSI.US,D,20170613,000000,13.0064,13.2942,12.9143,13.0018,118777.60043052,0
+BBSI.US,D,20170614,000000,13.0534,13.1251,12.8762,13.0133,147719.96935252,0
+BBSI.US,D,20170615,000000,12.9615,13.1437,12.7727,12.9854,140915.58293216,0
+BBSI.US,D,20170616,000000,12.8898,13.0267,12.7611,12.9321,216411.67386413,0
+BBSI.US,D,20170619,000000,13.0623,13.1346,12.8044,12.9596,148949.62802642,0
+BBSI.US,D,20170620,000000,12.9772,12.9947,12.8044,12.9435,141645.950668,0
+BBSI.US,D,20170621,000000,13.0153,13.1115,12.8202,12.9273,171359.95103973,0
+BBSI.US,D,20170622,000000,12.901,13.0647,12.8717,12.9389,68547.281513002,0
+BBSI.US,D,20170623,000000,12.9748,13.1651,12.8488,12.8963,235983.05336185,0
+BBSI.US,D,20170626,000000,12.8939,13.0713,12.7548,12.8239,169573.23222832,0
+BBSI.US,D,20170627,000000,12.822,12.9501,12.5105,12.571,219320.76569333,0
+BBSI.US,D,20170628,000000,12.6787,12.818,12.6142,12.7957,93140.454991062,0
+BBSI.US,D,20170629,000000,12.7908,12.8156,12.6244,12.746,90037.423706581,0
+BBSI.US,D,20170630,000000,12.638,12.9811,12.5619,12.8561,174883.87220588,0
+BBSI.US,D,20170703,000000,12.8805,12.9637,12.803,12.937,53386.993030053,0
+BBSI.US,D,20170705,000000,12.9477,12.9501,12.6244,12.8136,105098.6792762,0
+BBSI.US,D,20170706,000000,12.7633,12.8873,12.5619,12.8136,141802.75278078,0
+BBSI.US,D,20170707,000000,12.8136,13.3522,12.6567,13.2618,140143.95148243,0
+BBSI.US,D,20170710,000000,13.264,13.264,13.0109,13.0109,114630.59718464,0
+BBSI.US,D,20170711,000000,13.0354,13.1542,12.8796,13.0133,132666.96652567,0
+BBSI.US,D,20170712,000000,13.0371,13.1951,12.8829,13.0153,143783.41104747,0
+BBSI.US,D,20170713,000000,13.0133,13.0153,12.8717,12.9184,160057.81980543,0
+BBSI.US,D,20170714,000000,12.8829,12.9596,12.7633,12.8939,182393.86813374,0
+BBSI.US,D,20170717,000000,12.8513,12.9477,12.7932,12.901,174326.81206837,0
+BBSI.US,D,20170718,000000,12.8695,12.9031,12.7097,12.8285,86059.601687647,0
+BBSI.US,D,20170719,000000,12.8307,12.9143,12.7654,12.8006,117122.92550355,0
+BBSI.US,D,20170720,000000,12.7957,12.8673,12.3012,12.8425,119825.69876331,0
+BBSI.US,D,20170721,000000,12.8898,12.9251,12.6787,12.6875,118257.67763551,0
+BBSI.US,D,20170724,000000,12.6893,12.7328,12.4662,12.472,192705.67023469,0
+BBSI.US,D,20170725,000000,12.4788,12.6023,12.3782,12.5173,138786.37529547,0
+BBSI.US,D,20170726,000000,12.5861,12.6023,12.3782,12.4184,100262.57200836,0
+BBSI.US,D,20170727,000000,12.3977,12.3977,12.1545,12.3736,191785.48941496,0
+BBSI.US,D,20170728,000000,12.212,12.4897,12.2049,12.3397,211047.39105851,0
+BBSI.US,D,20170731,000000,12.3421,12.4342,12.2389,12.3532,256161.00945375,0
+BBSI.US,D,20170801,000000,12.3421,12.5059,12.2652,12.3508,186202.50892573,0
+BBSI.US,D,20170802,000000,12.3443,12.3938,12.2698,12.3465,123395.01001474,0
+BBSI.US,D,20170803,000000,12.3443,12.5502,12.2571,12.3956,154660.5260287,0
+BBSI.US,D,20170804,000000,12.3375,12.481,12.3331,12.4041,282058.11629071,0
+BBSI.US,D,20170807,000000,12.3977,12.3977,12.2096,12.2856,294948.90050974,0
+BBSI.US,D,20170808,000000,12.1959,12.3532,11.5543,12.1084,371583.86994506,0
+BBSI.US,D,20170809,000000,10.9239,11.0494,9.98993,10.8315,872224.13145045,0
+BBSI.US,D,20170810,000000,10.872,11.3369,10.825,11.1955,598150.54379735,0
+BBSI.US,D,20170811,000000,11.2719,11.3391,11.1349,11.1532,270784.86965613,0
+BBSI.US,D,20170814,000000,11.22,11.8687,11.22,11.6594,540113.130212,0
+BBSI.US,D,20170815,000000,11.5964,11.8576,10.9407,11.8017,218776.08466999,0
+BBSI.US,D,20170816,000000,11.8887,12.1688,11.7476,11.8302,275187.70792813,0
+BBSI.US,D,20170817,000000,11.8085,12.0593,11.8085,11.8865,270161.7875764,0
+BBSI.US,D,20170818,000000,11.7227,11.8334,11.2043,11.2472,340685.60098471,0
+BBSI.US,D,20170821,000000,11.2448,11.2648,11.0458,11.1631,144125.89987275,0
+BBSI.US,D,20170822,000000,11.1655,11.3325,11.0674,11.211,118282.43586385,0
+BBSI.US,D,20170823,000000,11.1568,11.3354,11.123,11.123,143069.54879718,0
+BBSI.US,D,20170824,000000,11.1628,11.2157,10.9767,11.0101,111432.65935821,0
+BBSI.US,D,20170825,000000,11.0579,11.0937,10.9265,11.0196,73824.910519453,0
+BBSI.US,D,20170828,000000,11.0196,11.0959,10.9933,11.0847,99358.896674187,0
+BBSI.US,D,20170829,000000,10.9702,11.2843,10.8505,11.1975,192173.36832552,0
+BBSI.US,D,20170830,000000,11.2743,11.4546,11.2675,11.2808,123873.66909586,0
+BBSI.US,D,20170831,000000,11.2808,11.6461,11.2721,11.6333,168095.99127108,0
+BBSI.US,D,20170901,000000,11.6311,11.9233,11.6311,11.9148,158506.30416319,0
+BBSI.US,D,20170905,000000,11.9035,12.138,11.7726,11.838,170262.33625027,0
+BBSI.US,D,20170906,000000,11.8402,11.9301,11.6742,11.8897,177867.23872008,0
+BBSI.US,D,20170907,000000,11.8877,12.1041,11.7544,12.0614,131614.7418215,0
+BBSI.US,D,20170908,000000,12.0052,12.1557,11.8467,12.1279,131354.78042399,0
+BBSI.US,D,20170911,000000,12.2032,12.2054,12.0293,12.1428,168826.35900692,0
+BBSI.US,D,20170912,000000,12.0772,12.3017,12.0726,12.1428,73346.251438334,0
+BBSI.US,D,20170913,000000,12.0661,12.3702,11.8131,12.1131,208843.90873682,0
+BBSI.US,D,20170914,000000,12.0027,12.2466,11.9398,12.1811,204721.66371927,0
+BBSI.US,D,20170915,000000,12.2213,12.2915,12.0925,12.1858,164464.78444882,0
+BBSI.US,D,20170918,000000,12.2076,12.3363,12.05,12.2301,96713.892613878,0
+BBSI.US,D,20170919,000000,12.2684,12.289,12.1353,12.1881,128264.12825368,0
+BBSI.US,D,20170920,000000,12.1016,12.3433,12.1016,12.2076,186466.59669462,0
+BBSI.US,D,20170921,000000,12.2054,12.3156,11.9201,12.2374,129477.28144203,0
+BBSI.US,D,20170922,000000,12.2235,12.3568,11.9255,12.2512,167481.16193413,0
+BBSI.US,D,20170925,000000,12.219,12.5306,11.9508,12.4448,104624.14656647,0
+BBSI.US,D,20170926,000000,12.3592,12.7557,12.3338,12.4986,128944.97953286,0
+BBSI.US,D,20170927,000000,12.5457,12.968,12.4496,12.9453,236036.69618991,0
+BBSI.US,D,20170928,000000,13.0064,13.0064,12.708,12.7557,100832.01126003,0
+BBSI.US,D,20170929,000000,12.7404,12.8776,12.5899,12.7536,120543.68738498,0
+BBSI.US,D,20171002,000000,12.747,13.0468,12.2706,12.8665,184547.83399877,0
+BBSI.US,D,20171003,000000,12.8665,12.9126,12.6949,12.8253,168925.39192026,0
+BBSI.US,D,20171004,000000,12.8733,12.9656,12.7921,12.8599,137606.23307823,0
+BBSI.US,D,20171005,000000,12.8733,13.0247,12.7691,12.8393,123873.66909586,0
+BBSI.US,D,20171006,000000,12.8345,12.9577,12.8345,12.9094,85865.662232366,0
+BBSI.US,D,20171009,000000,12.7667,13.0199,12.7667,12.9613,90268.50050436,0
+BBSI.US,D,20171010,000000,12.8822,13.065,12.8822,12.9182,107376.43628289,0
+BBSI.US,D,20171011,000000,12.9269,13.1571,12.8275,13.0924,221747.07207002,0
+BBSI.US,D,20171012,000000,13.0245,13.1507,12.9387,13.056,145516.48703082,0
+BBSI.US,D,20171013,000000,13.0812,13.1212,13.025,13.0764,64392.025524343,0
+BBSI.US,D,20171016,000000,13.0602,13.2272,13.0602,13.1003,119474.95719525,0
+BBSI.US,D,20171017,000000,13.1912,13.3059,13.1704,13.2046,80728.329853142,0
+BBSI.US,D,20171018,000000,13.4273,13.5316,13.2453,13.3759,133067.2245504,0
+BBSI.US,D,20171019,000000,13.2608,13.5112,13.244,13.4663,173716.10910281,0
+BBSI.US,D,20171020,000000,13.5723,13.674,13.4687,13.6064,111577.08235683,0
+BBSI.US,D,20171023,000000,13.604,13.8087,13.4258,13.4593,100010.86335364,0
+BBSI.US,D,20171024,000000,13.4733,13.7012,13.4593,13.5991,123848.91086752,0
+BBSI.US,D,20171025,000000,13.6151,13.6151,13.3287,13.5112,82754.378205109,0
+BBSI.US,D,20171026,000000,13.5701,13.7303,13.5635,13.66,54410.333134508,0
+BBSI.US,D,20171027,000000,13.6016,13.881,13.5545,13.8177,84945.481412635,0
+BBSI.US,D,20171030,000000,13.8177,13.9197,13.3287,13.4188,99325.885703072,0
+BBSI.US,D,20171031,000000,13.4236,13.9185,13.2608,13.7099,161237.96202267,0
+BBSI.US,D,20171101,000000,13.8133,13.8133,13.3218,13.5545,104244.52039868,0
+BBSI.US,D,20171102,000000,13.5521,13.8694,13.38,13.7748,74893.640709183,0
+BBSI.US,D,20171103,000000,13.6551,13.881,13.6108,13.624,107190.74957039,0
+BBSI.US,D,20171106,000000,13.5616,13.911,13.2453,13.6786,140061.42405465,0
+BBSI.US,D,20171107,000000,13.613,13.6672,13.2722,13.4212,87483.199816828,0
+BBSI.US,D,20171108,000000,13.4081,14.2488,13.2933,14.1342,186524.36589407,0
+BBSI.US,D,20171109,000000,14.1228,14.1674,13.8972,14.156,105383.39890203,0
+BBSI.US,D,20171110,000000,14.1929,14.6213,14.1929,14.5537,112385.85114906,0
+BBSI.US,D,20171113,000000,14.549,14.8309,14.549,14.549,104071.21280035,0
+BBSI.US,D,20171114,000000,14.4493,14.6548,14.2617,14.3165,130389.20951898,0
+BBSI.US,D,20171115,000000,14.2379,14.3436,14.1523,14.1859,84805.184785412,0
+BBSI.US,D,20171116,000000,14.2553,14.3772,14.0928,14.2622,237678.99200271,0
+BBSI.US,D,20171117,000000,14.1929,14.6053,14.1929,14.5195,209681.56212878,0
+BBSI.US,D,20171120,000000,14.5219,14.8356,14.2983,14.7859,213667.63689049,0
+BBSI.US,D,20171121,000000,14.7859,15.097,14.7672,14.8731,179142.28747926,0
+BBSI.US,D,20171122,000000,14.9299,14.9299,14.7583,14.7583,85263.21200958,0
+BBSI.US,D,20171124,000000,14.8373,14.9394,14.432,14.6698,163119.58737602,0
+BBSI.US,D,20171127,000000,14.677,14.8988,14.6635,14.7856,221619.15455697,0
+BBSI.US,D,20171128,000000,14.8164,14.9846,14.7335,14.9299,239667.90301217,0
+BBSI.US,D,20171129,000000,15.0069,15.3086,14.9322,15.2082,172300.76371641,0
+BBSI.US,D,20171130,000000,15.3197,15.3197,14.9431,15.0237,148144.98560557,0
+BBSI.US,D,20171201,000000,15.0776,15.0776,14.5592,14.9531,130199.39643509,0
+BBSI.US,D,20171204,000000,15.068,15.2245,14.7968,14.9596,154788.44354176,0
+BBSI.US,D,20171205,000000,15.0282,15.0282,14.6746,14.6792,103790.6195459,0
+BBSI.US,D,20171206,000000,14.5454,14.7449,14.2332,14.5549,127834.98562923,0
+BBSI.US,D,20171207,000000,14.5363,14.9036,14.3463,14.7265,393721.8524467,0
+BBSI.US,D,20171208,000000,14.7688,14.8731,14.4662,14.7037,154776.06442759,0
+BBSI.US,D,20171211,000000,14.7037,14.8283,14.5251,14.5929,100048.00069614,0
+BBSI.US,D,20171212,000000,14.5907,14.7944,14.2978,14.6185,209054.35367766,0
+BBSI.US,D,20171213,000000,14.6087,14.987,14.4932,14.7195,214616.70230994,0
+BBSI.US,D,20171214,000000,14.7517,14.9752,14.5632,14.8188,136223.89866294,0
+BBSI.US,D,20171215,000000,14.7944,15.6936,14.6504,15.4419,429765.70652907,0
+BBSI.US,D,20171218,000000,15.5006,15.5851,14.7228,14.8799,188818.62838632,0
+BBSI.US,D,20171219,000000,14.8731,14.9289,14.4427,14.8513,116928.98604827,0
+BBSI.US,D,20171220,000000,14.677,15.0488,14.677,14.8918,258339.73354711,0
+BBSI.US,D,20171221,000000,14.9078,15.059,14.7944,14.8354,85333.360323193,0
+BBSI.US,D,20171222,000000,14.8354,14.8354,14.4674,14.5339,82622.334320662,0
+BBSI.US,D,20171226,000000,14.5,14.6063,14.3145,14.3392,141026.99495966,0
+BBSI.US,D,20171227,000000,14.3982,14.7335,14.3349,14.4435,118364.96329163,0
+BBSI.US,D,20171228,000000,14.4885,14.8142,14.4265,14.8122,125610.8714506,0
+BBSI.US,D,20171229,000000,14.849,14.849,14.5768,14.5997,170328.35819249,0
+BBSI.US,D,20180102,000000,14.6723,14.8091,14.2871,14.412,142809.58739968,0
+BBSI.US,D,20180103,000000,14.4435,14.5229,14.1362,14.251,118662.06203163,0
+BBSI.US,D,20180104,000000,14.3031,14.5503,14.1386,14.3031,110557.86862376,0
+BBSI.US,D,20180105,000000,14.2356,14.6087,14.1669,14.5724,124595.78408892,0
+BBSI.US,D,20180108,000000,14.5067,14.6746,14.2651,14.5363,77291.062486157,0
+BBSI.US,D,20180109,000000,14.5339,14.6021,14.2785,14.2785,75104.085650023,0
+BBSI.US,D,20180110,000000,14.2356,14.4371,14.1037,14.2037,94337.102693851,0
+BBSI.US,D,20180111,000000,14.2282,14.7539,12.7001,14.6185,163197.98843241,0
+BBSI.US,D,20180112,000000,14.5816,14.9102,14.5478,14.8397,157565.49148652,0
+BBSI.US,D,20180116,000000,14.8373,15.1772,14.7037,15.0237,291280.55634498,0
+BBSI.US,D,20180117,000000,15.052,15.5779,14.8554,15.5735,137981.73287462,0
+BBSI.US,D,20180118,000000,15.5299,15.6251,15.3388,15.4579,225403.03712062,0
+BBSI.US,D,20180119,000000,15.4799,16.126,15.4511,16.1239,269043.54093,0
+BBSI.US,D,20180122,000000,16.1541,16.2882,15.9169,16.035,142842.59837079,0
+BBSI.US,D,20180123,000000,15.976,16.2317,15.8718,15.9692,63005.56473766,0
+BBSI.US,D,20180124,000000,16.1636,16.1636,15.4468,15.4843,198362.92540892,0
+BBSI.US,D,20180125,000000,15.6091,15.786,15.3602,15.6864,186606.89332185,0
+BBSI.US,D,20180126,000000,15.7358,16.2833,15.4799,16.2479,277052.82779593,0
+BBSI.US,D,20180129,000000,16.1636,16.3924,15.9498,16.0463,181981.23099485,0
+BBSI.US,D,20180130,000000,15.9123,16.2339,15.7952,16.1376,80282.681743138,0
+BBSI.US,D,20180131,000000,16.1376,16.1376,15.6525,15.7765,77720.205110606,0
+BBSI.US,D,20180201,000000,15.7545,15.8718,15.4753,15.7521,109604.67683291,0
+BBSI.US,D,20180202,000000,15.6321,15.881,15.5258,15.7591,125400.42650976,0
+BBSI.US,D,20180205,000000,15.6459,15.725,15.353,15.503,154309.78446064,0
+BBSI.US,D,20180206,000000,15.1772,15.5996,14.9825,15.1906,159517.26515348,0
+BBSI.US,D,20180207,000000,14.9713,15.1314,14.6114,14.6611,132712.35661095,0
+BBSI.US,D,20180208,000000,14.6586,14.7713,14.1293,14.3233,182814.75801541,0
+BBSI.US,D,20180209,000000,14.5,14.7496,14.2842,14.7059,124112.99863641,0
+BBSI.US,D,20180212,000000,14.7688,14.8419,14.3935,14.4801,154478.96568759,0
+BBSI.US,D,20180213,000000,14.3777,14.86,14.2966,14.6402,161138.92910934,0
+BBSI.US,D,20180214,000000,14.5292,14.9461,14.5273,14.8823,116813.44764938,0
+BBSI.US,D,20180215,000000,14.5792,15.2454,14.5792,15.1363,352136.28158901,0
+BBSI.US,D,20180216,000000,15.0978,15.551,15.0808,15.3086,217777.50279387,0
+BBSI.US,D,20180220,000000,15.2854,15.7635,15.0044,15.0164,183780.32892042,0
+BBSI.US,D,20180221,000000,15.0728,15.9334,15.0728,15.4738,110037.94582875,0
+BBSI.US,D,20180222,000000,15.4938,16.1432,15.2718,15.3873,164943.44352993,0
+BBSI.US,D,20180223,000000,15.4626,15.7521,15.2742,15.5055,108226.46878901,0
+BBSI.US,D,20180226,000000,15.5279,15.967,15.3944,15.8786,97596.93609111,0
+BBSI.US,D,20180227,000000,15.9215,16.5579,15.9215,16.5487,261814.13825659,0
+BBSI.US,D,20180228,000000,17.2279,17.5015,16.7612,16.8185,460399.8877205,0
+BBSI.US,D,20180301,000000,16.8543,17.2006,16.5353,17.0242,152836.66987479,0
+BBSI.US,D,20180302,000000,16.9655,17.1174,16.5874,17.115,302916.92366178,0
+BBSI.US,D,20180305,000000,17.0695,17.4315,17.0292,17.1982,426402.7138471,0
+BBSI.US,D,20180306,000000,17.2849,18.3016,17.2054,18.2104,392966.72648252,0
+BBSI.US,D,20180307,000000,17.6675,18.4865,17.6675,18.3234,521519.70073343,0
+BBSI.US,D,20180308,000000,18.4639,18.9303,18.4639,18.9082,288024.84931911,0
+BBSI.US,D,20180309,000000,19.1543,19.9977,18.922,19.9129,556247.24234275,0
+BBSI.US,D,20180312,000000,19.9379,20.2662,19.5188,19.7115,412694.90809303,0
+BBSI.US,D,20180313,000000,19.84,20.3455,19.5671,19.6728,276586.54782898,0
+BBSI.US,D,20180314,000000,19.7615,19.7615,19.046,19.1657,281377.26501153,0
+BBSI.US,D,20180315,000000,19.2388,19.5234,18.8808,19.3342,663516.39296951,0
+BBSI.US,D,20180316,000000,19.3955,19.9745,19.3221,19.5949,355424.99958599,0
+BBSI.US,D,20180319,000000,19.5819,19.8542,19.1047,19.3136,279334.71117401,0
+BBSI.US,D,20180320,000000,19.3722,19.7133,19.2408,19.4544,278670.36538039,0
+BBSI.US,D,20180321,000000,19.4113,19.7195,19.3722,19.4314,159591.53983848,0
+BBSI.US,D,20180322,000000,19.2727,19.6131,19.0795,19.0885,165657.30578022,0
+BBSI.US,D,20180323,000000,19.1519,19.3679,17.8874,18.6939,335993.91671549,0
+BBSI.US,D,20180326,000000,18.9001,19.2658,18.4417,18.9188,266089.05901553,0
+BBSI.US,D,20180327,000000,19.0157,19.2113,18.5395,18.546,210643.0066624,0
+BBSI.US,D,20180328,000000,18.5911,18.8504,18.2078,18.6659,184015.53208959,0
+BBSI.US,D,20180329,000000,18.7482,18.9753,18.6827,18.8184,438567.25670166,0
+BBSI.US,D,20180402,000000,18.7936,18.8784,18.3277,18.4373,226752.3605648,0
+BBSI.US,D,20180403,000000,18.5689,18.882,18.4596,18.7596,176299.21759228,0
+BBSI.US,D,20180404,000000,18.5801,19.3088,18.5801,19.0297,221330.30855974,0
+BBSI.US,D,20180405,000000,19.0729,19.5263,18.9593,19.3812,218507.87052971,0
+BBSI.US,D,20180406,000000,19.268,19.4447,18.2874,18.5759,273281.32434644,0
+BBSI.US,D,20180409,000000,18.6803,19.0278,18.6025,18.6069,190060.66617438,0
+BBSI.US,D,20180410,000000,18.7824,19.6974,18.7824,19.6516,300304.93057258,0
+BBSI.US,D,20180411,000000,19.4566,19.6177,19.2042,19.4566,196753.64056724,0
+BBSI.US,D,20180412,000000,19.5201,19.9037,19.443,19.8967,247025.22319864,0
+BBSI.US,D,20180413,000000,20.0561,20.0561,19.318,19.5586,209999.29272572,0
+BBSI.US,D,20180416,000000,19.6361,19.8639,19.5087,19.6974,434601.8137969,0
+BBSI.US,D,20180417,000000,19.7881,20.4281,19.7881,20.1877,215854.61372662,0
+BBSI.US,D,20180418,000000,20.3149,20.4907,20.0537,20.2121,263902.08217939,0
+BBSI.US,D,20180419,000000,20.1441,20.3217,19.9833,20.0784,166102.95389023,0
+BBSI.US,D,20180420,000000,20.0247,20.0695,19.6722,19.7862,135885.53620905,0
+BBSI.US,D,20180423,000000,19.7862,20.1743,19.3024,19.8814,124344.07543419,0
+BBSI.US,D,20180424,000000,19.9267,20.0924,19.7219,19.9628,148161.49109113,0
+BBSI.US,D,20180425,000000,19.9652,19.9877,19.6538,19.7474,179286.71047787,0
+BBSI.US,D,20180426,000000,19.7539,19.9767,19.5851,19.9403,204886.71857483,0
+BBSI.US,D,20180427,000000,19.9783,20.1263,19.7404,20.0695,115253.67926437,0
+BBSI.US,D,20180430,000000,19.8724,20.2078,19.6861,19.8724,137144.07948267,0
+BBSI.US,D,20180501,000000,19.8065,19.9767,19.4245,19.9745,93429.300988283,0
+BBSI.US,D,20180502,000000,19.9745,19.9745,18.9001,19.4447,375062.40102593,0
+BBSI.US,D,20180503,000000,19.2159,19.5474,18.6058,18.7504,214975.69662078,0
+BBSI.US,D,20180504,000000,18.6779,19.3192,18.3347,18.469,247615.29430726,0
+BBSI.US,D,20180507,000000,18.4482,18.8461,18.192,18.3915,232995.56047626,0
+BBSI.US,D,20180508,000000,18.3893,18.9801,18.0223,18.8553,213725.40608993,0
+BBSI.US,D,20180509,000000,18.9384,19.3269,18.4666,19.2292,187547.70599852,0
+BBSI.US,D,20180510,000000,19.2748,19.5925,19.0278,19.4728,315011.31820275,0
+BBSI.US,D,20180511,000000,19.4905,19.763,19.2872,19.4471,149011.52359725,0
+BBSI.US,D,20180514,000000,19.4447,19.4447,18.9406,19.0955,183404.82912403,0
+BBSI.US,D,20180515,000000,18.9959,19.3,18.8461,19.1864,132893.91695207,0
+BBSI.US,D,20180516,000000,19.2159,19.6473,19.2159,19.6177,178003.40897592,0
+BBSI.US,D,20180517,000000,19.5969,19.9411,19.5969,19.6999,109431.36923458,0
+BBSI.US,D,20180518,000000,19.7949,20.0142,19.7384,19.7745,131742.65933456,0
+BBSI.US,D,20180521,000000,19.8113,20.2352,19.5838,20.1144,102783.784927,0
+BBSI.US,D,20180522,000000,20.1434,20.1434,19.7818,19.7864,104170.24571368,0
+BBSI.US,D,20180523,000000,19.7198,20.1232,19.5074,20.1097,122573.86210834,0
+BBSI.US,D,20180524,000000,20.1073,20.2624,19.8251,20.2163,172168.71983196,0
+BBSI.US,D,20180525,000000,20.2117,20.2512,19.95,20.0796,93317.888960783,0
+BBSI.US,D,20180529,000000,19.9592,20.1303,19.6725,19.8337,145260.65200471,0
+BBSI.US,D,20180530,000000,19.8843,20.2689,19.8113,20.0234,126114.28876005,0
+BBSI.US,D,20180531,000000,20.0576,20.234,19.5359,19.6342,410701.87071216,0
+BBSI.US,D,20180601,000000,19.7503,20.3508,19.7001,20.2328,146572.83810639,0
+BBSI.US,D,20180604,000000,20.2009,20.2968,20.1208,20.187,120143.42936025,0
+BBSI.US,D,20180605,000000,20.1848,20.5555,20.0964,20.2667,100753.61020364,0
+BBSI.US,D,20180606,000000,20.3281,20.6727,20.2514,20.2989,81165.725220366,0
+BBSI.US,D,20180607,000000,19.9483,20.1371,19.7522,20.0186,118538.27088996,0
+BBSI.US,D,20180608,000000,20.0433,20.242,19.7793,19.8046,74856.503366684,0
+BBSI.US,D,20180611,000000,19.8274,20.028,19.1328,19.2329,266097.31175831,0
+BBSI.US,D,20180612,000000,19.2763,19.3948,18.6725,18.7183,204890.84494622,0
+BBSI.US,D,20180613,000000,18.7205,19.0917,18.7205,18.8299,216531.33863441,0
+BBSI.US,D,20180614,000000,18.9386,19.6155,18.7911,19.021,256111.49299708,0
+BBSI.US,D,20180615,000000,18.9479,19.8569,18.9479,19.8569,217682.59625192,0
+BBSI.US,D,20180618,000000,19.7384,20.2209,19.5288,19.8382,175973.23425256,0
+BBSI.US,D,20180619,000000,19.6297,19.9936,19.5395,19.6201,103233.5594084,0
+BBSI.US,D,20180620,000000,19.6725,20.2352,18.9874,20.2117,104785.07505064,0
+BBSI.US,D,20180621,000000,20.2092,20.2531,19.6494,20.1232,161044.02256739,0
+BBSI.US,D,20180622,000000,20.1761,20.242,19.9022,20.194,247767.97004865,0
+BBSI.US,D,20180625,000000,20.0644,20.1029,18.3769,19.8337,150443.37446921,0
+BBSI.US,D,20180626,000000,19.9117,20.1538,19.6725,20.0776,142648.65891551,0
+BBSI.US,D,20180627,000000,20.0845,20.242,19.5905,19.6297,141992.56586467,0
+BBSI.US,D,20180628,000000,19.6085,21.606,19.6085,21.446,418083.94912695,0
+BBSI.US,D,20180629,000000,21.4783,22.2847,21.446,21.99,232908.90667709,0
+BBSI.US,D,20180702,000000,21.8061,22.166,21.7651,21.872,141394.24201327,0
+BBSI.US,D,20180703,000000,22.0113,22.1956,21.6718,21.7922,70267.978382188,0
+BBSI.US,D,20180705,000000,21.9238,22.2433,21.7641,22.2184,115550.77800437,0
+BBSI.US,D,20180706,000000,22.216,22.489,21.8628,22.1224,104327.04782647,0
+BBSI.US,D,20180709,000000,22.1202,22.4051,21.99,22.2481,101347.80768366,0
+BBSI.US,D,20180710,000000,22.2184,22.2704,21.7724,21.8925,105919.82718259,0
+BBSI.US,D,20180711,000000,21.8153,22.0889,21.6672,21.831,94782.750803855,0
+BBSI.US,D,20180712,000000,21.5441,22.1316,21.5441,22.0089,126531.05227033,0
+BBSI.US,D,20180713,000000,22.0496,22.2704,22.0271,22.1792,117238.46390245,0
+BBSI.US,D,20180716,000000,22.1977,22.2023,21.651,21.7879,72166.1092211,0
+BBSI.US,D,20180717,000000,21.5094,21.9202,21.4721,21.7584,241879.63807664,0
+BBSI.US,D,20180718,000000,21.7266,22.1316,21.7266,22.093,89183.264829071,0
+BBSI.US,D,20180719,000000,22.0911,22.1747,21.6377,21.6718,79626.588692297,0
+BBSI.US,D,20180720,000000,21.6789,22.2469,21.2463,22.1703,148999.14448309,0
+BBSI.US,D,20180723,000000,22.141,22.4367,21.8263,21.8263,69455.08321857,0
+BBSI.US,D,20180724,000000,21.9287,21.9287,21.2642,21.4057,64247.602525732,0
+BBSI.US,D,20180725,000000,21.3418,21.9769,21.1893,21.9747,124368.83366252,0
+BBSI.US,D,20180726,000000,21.9221,22.1456,21.5378,21.952,95587.393224698,0
+BBSI.US,D,20180727,000000,21.9924,22.0527,21.3892,21.4261,81405.054760926,0
+BBSI.US,D,20180730,000000,21.4081,21.8609,20.5555,20.6651,101500.48342505,0
+BBSI.US,D,20180731,000000,20.6104,21.0774,20.3876,20.9227,338218.03089413,0
+BBSI.US,D,20180801,000000,20.8928,21.8175,20.8394,21.7014,214814.76813661,0
+BBSI.US,D,20180802,000000,21.5897,22.2278,21.5897,21.6577,279012.85420568,0
+BBSI.US,D,20180803,000000,21.6766,21.6967,20.5927,20.9518,116681.40376494,0
+BBSI.US,D,20180806,000000,20.9181,21.4367,20.7473,21.3328,61222.97229764,0
+BBSI.US,D,20180807,000000,20.7787,21.5119,20.7787,21.2368,91357.862551037,0
+BBSI.US,D,20180808,000000,19.8113,19.8113,15.5981,16.2952,1143273.0888755,0
+BBSI.US,D,20180809,000000,16.5275,17.5244,16.2593,16.3954,346606.94392783,0
+BBSI.US,D,20180810,000000,16.3771,17.3288,16.1701,17.1902,279289.32108873,0
+BBSI.US,D,20180813,000000,17.0987,17.2013,16.3502,16.6942,150893.14895061,0
+BBSI.US,D,20180814,000000,16.6616,17.4046,16.2977,17.3022,179740.61133066,0
+BBSI.US,D,20180815,000000,17.2627,17.4405,16.8714,16.9308,139310.42446186,0
+BBSI.US,D,20180816,000000,16.9582,17.1056,16.6281,16.769,178123.07374619,0
+BBSI.US,D,20180817,000000,16.7551,17.3812,16.5867,17.1988,115352.7121777,0
+BBSI.US,D,20180820,000000,17.1246,17.1926,16.742,16.7736,109505.64391958,0
+BBSI.US,D,20180821,000000,16.7714,17.3975,16.6597,17.3544,199774.14442394,0
+BBSI.US,D,20180822,000000,17.2563,17.4201,17.0454,17.3634,103968.05351563,0
+BBSI.US,D,20180823,000000,17.3746,17.4778,17.1814,17.4143,233837.3402396,0
+BBSI.US,D,20180824,000000,17.4572,17.794,17.133,17.3634,168632.41955164,0
+BBSI.US,D,20180827,000000,17.4407,17.859,17.0166,17.133,248506.59052728,0
+BBSI.US,D,20180828,000000,17.1167,17.591,17.0407,17.388,291065.98503276,0
+BBSI.US,D,20180829,000000,17.3858,17.5615,17.2154,17.4778,321807.45188033,0
+BBSI.US,D,20180830,000000,17.3858,17.5688,16.6486,16.7099,283902.60430156,0
+BBSI.US,D,20180831,000000,16.7074,17.338,16.23,17.1412,162290.18672685,0
+BBSI.US,D,20180904,000000,17.1284,17.3405,16.7278,17.1804,236581.37721325,0
+BBSI.US,D,20180905,000000,17.1984,17.2778,16.7922,16.8514,161741.37933212,0
+BBSI.US,D,20180906,000000,16.838,17.0432,16.6922,16.6922,229380.85913956,0
+BBSI.US,D,20180907,000000,16.6781,16.8083,16.3352,16.4132,170237.57802194,0
+BBSI.US,D,20180910,000000,16.4539,16.5521,15.9673,16.1432,178960.72713815,0
+BBSI.US,D,20180911,000000,16.1137,16.2444,15.5471,15.6914,335412.09834965,0
+BBSI.US,D,20180912,000000,15.6062,15.7053,15.0171,15.2569,413796.64925389,0
+BBSI.US,D,20180913,000000,15.3322,15.3322,14.8411,14.9121,135505.91004126,0
+BBSI.US,D,20180914,000000,14.8889,15.2411,14.5874,15.0311,168021.71658608,0
+BBSI.US,D,20180917,000000,15.0311,15.4758,14.6336,14.896,174376.32852504,0
+BBSI.US,D,20180918,000000,14.9033,15.051,14.7338,14.8026,200289.94084756,0
+BBSI.US,D,20180919,000000,14.7793,14.7956,14.2381,14.3594,241619.67667914,0
+BBSI.US,D,20180920,000000,14.4143,14.6012,14.2336,14.5602,225448.4272059,0
+BBSI.US,D,20180921,000000,14.5537,14.6177,14.3223,14.5464,286931.36090104,0
+BBSI.US,D,20180924,000000,14.4435,14.7384,14.3395,14.6969,146535.70076389,0
+BBSI.US,D,20180925,000000,14.736,14.9075,14.656,14.727,120840.78612499,0
+BBSI.US,D,20180926,000000,14.7793,15.3435,14.5987,15.0311,169589.73771388,0
+BBSI.US,D,20180927,000000,15.0578,15.081,14.5098,14.736,198977.75474587,0
+BBSI.US,D,20180928,000000,14.736,15.5582,14.736,15.2569,298200.48116423,0
+BBSI.US,D,20181001,000000,15.369,15.376,14.8751,15.1656,163643.63654242,0
+BBSI.US,D,20181002,000000,15.1632,15.3074,14.6388,14.743,154483.09205898,0
+BBSI.US,D,20181003,000000,14.8506,15.1632,14.8506,15.0488,101970.88976338,0
+BBSI.US,D,20181004,000000,15.0467,15.3074,14.8527,15.0878,159967.03963488,0
+BBSI.US,D,20181005,000000,15.0878,15.1128,14.679,14.798,256854.23984709,0
+BBSI.US,D,20181008,000000,14.736,14.9986,14.688,14.8273,217364.86565497,0
+BBSI.US,D,20181009,000000,14.8368,15.3619,14.8368,15.225,235446.62508129,0
+BBSI.US,D,20181010,000000,15.2459,15.5214,14.5007,14.8249,232141.40159875,0
+BBSI.US,D,20181011,000000,14.759,14.896,14.0736,14.1503,240604.58931746,0
+BBSI.US,D,20181012,000000,14.4209,14.8073,13.9712,14.1623,264256.95011884,0
+BBSI.US,D,20181015,000000,14.1422,14.3818,13.8861,14.2062,190155.57271633,0
+BBSI.US,D,20181016,000000,14.3019,14.8005,14.1488,14.7338,170666.72064639,0
+BBSI.US,D,20181017,000000,14.7566,15.0411,14.4958,14.8073,135274.83324348,0
+BBSI.US,D,20181018,000000,14.7245,14.8036,14.0329,14.2193,130401.58863315,0
+BBSI.US,D,20181019,000000,14.2174,14.4096,13.7604,13.9001,140663.87427743,0
+BBSI.US,D,20181022,000000,13.95,14.2665,13.7102,14.2605,121727.95597361,0
+BBSI.US,D,20181023,000000,14.0851,14.2629,13.7288,14.0984,108040.78207651,0
+BBSI.US,D,20181024,000000,14.1356,14.1432,13.4634,13.4634,496724.3350573,0
+BBSI.US,D,20181025,000000,13.6028,14.0761,13.6028,13.8102,129027.50696064,0
+BBSI.US,D,20181026,000000,13.5933,14.0302,13.5933,13.8788,141678.96163911,0
+BBSI.US,D,20181029,000000,14.0644,14.6262,13.8717,14.0092,143304.75196635,0
+BBSI.US,D,20181030,000000,14.1647,14.5488,14.1061,14.5007,81842.450128154,0
+BBSI.US,D,20181031,000000,14.6514,14.8125,14.3266,14.3748,195689.03674889,0
+BBSI.US,D,20181101,000000,14.412,15.7645,14.4006,14.8843,223137.65922809,0
+BBSI.US,D,20181102,000000,14.9742,15.3249,14.9742,15.2682,87714.276614608,0
+BBSI.US,D,20181105,000000,15.2909,15.2909,14.8751,14.9962,128136.21074062,0
+BBSI.US,D,20181106,000000,14.9986,15.641,14.9986,15.4967,224189.88393227,0
+BBSI.US,D,20181107,000000,15.6978,17.1804,15.6111,16.6922,276590.67420037,0
+BBSI.US,D,20181108,000000,16.5729,17.0069,16.3934,16.8611,231774.15454514,0
+BBSI.US,D,20181109,000000,16.8586,16.8586,16.3151,16.5751,259189.76605322,0
+BBSI.US,D,20181112,000000,16.6097,17.6661,16.3711,17.5023,282660.56651349,0
+BBSI.US,D,20181113,000000,17.5806,17.6763,16.5453,16.6662,186186.00344017,0
+BBSI.US,D,20181114,000000,16.8131,17.0924,16.4288,16.5203,139166.00146325,0
+BBSI.US,D,20181115,000000,16.4224,17.0912,16.3274,16.9473,133541.75726013,0
+BBSI.US,D,20181116,000000,16.7741,17.1356,16.1661,16.2159,208138.29922931,0
+BBSI.US,D,20181119,000000,16.2135,16.2208,15.7986,15.9285,156917.65117845,0
+BBSI.US,D,20181120,000000,15.7645,16.1881,15.5294,15.8602,187456.92582796,0
+BBSI.US,D,20181121,000000,15.9242,16.1079,15.4801,15.8924,124996.04211364,0
+BBSI.US,D,20181123,000000,15.8118,16.2434,15.661,16.2314,50762.620826691,0
+BBSI.US,D,20181126,000000,16.2982,16.394,15.8235,15.938,85878.041346534,0
+BBSI.US,D,20181127,000000,15.8461,15.8691,15.5366,15.5529,192697.41749191,0
+BBSI.US,D,20181128,000000,15.5547,16.2063,15.4039,16.1055,191661.69827329,0
+BBSI.US,D,20181129,000000,16.0757,16.3073,15.796,15.8486,109447.87472013,0
+BBSI.US,D,20181130,000000,15.8306,16.215,15.6944,16.1311,106761.60694594,0
+BBSI.US,D,20181203,000000,16.3851,16.6929,16.0139,16.3143,115897.39320104,0
+BBSI.US,D,20181204,000000,16.2477,16.2477,15.1538,15.2911,110087.46228542,0
+BBSI.US,D,20181206,000000,15.1331,15.4307,14.7917,15.069,162302.56584101,0
+BBSI.US,D,20181207,000000,15.0437,15.2226,14.5322,14.6698,127822.60651506,0
+BBSI.US,D,20181210,000000,14.6909,15.0188,14.4204,14.6792,130422.22049009,0
+BBSI.US,D,20181211,000000,14.7963,14.8331,14.466,14.4956,141163.16521549,0
+BBSI.US,D,20181212,000000,14.6746,14.6746,14.2178,14.2665,108148.06773262,0
+BBSI.US,D,20181213,000000,14.276,14.397,13.6517,13.7094,183895.86731932,0
+BBSI.US,D,20181214,000000,13.5899,13.9866,13.3493,13.5562,258781.25528572,0
+BBSI.US,D,20181217,000000,13.5788,13.8009,13.1844,13.2187,235904.65230546,0
+BBSI.US,D,20181218,000000,13.3354,13.5238,13.0881,13.3059,173786.25741642,0
+BBSI.US,D,20181219,000000,13.3764,13.7203,13.0768,13.1588,104199.13031341,0
+BBSI.US,D,20181220,000000,13.1612,13.1612,12.6404,12.9553,96961.474897213,0
+BBSI.US,D,20181221,000000,12.9528,13.0545,12.6799,12.7899,188001.60685131,0
+BBSI.US,D,20181224,000000,12.6911,12.7463,12.1753,12.3658,67759.144577714,0
+BBSI.US,D,20181226,000000,12.4528,13.3342,12.4528,13.1154,109782.11080264,0
+BBSI.US,D,20181227,000000,12.9249,13.244,12.6099,13.0262,39505.879677672,0
+BBSI.US,D,20181228,000000,13.0989,13.3566,12.9021,13.072,98777.078308344,0
+BBSI.US,D,20181231,000000,13.0951,13.2923,13.017,13.1271,61210.593183473,0
+BBSI.US,D,20190102,000000,12.9736,13.6156,12.9736,13.1658,145842.47037055,0
+BBSI.US,D,20190103,000000,13.0696,13.15,12.5677,12.7398,136401.33263266,0
+BBSI.US,D,20190104,000000,12.8427,13.3997,12.8427,13.3218,79577.072235627,0
+BBSI.US,D,20190107,000000,13.3541,13.6888,13.0509,13.1154,224016.57633394,0
+BBSI.US,D,20190108,000000,13.2277,13.5143,13.1542,13.3677,271956.7591306,0
+BBSI.US,D,20190109,000000,13.3657,13.5417,13.2758,13.3924,525361.35249651,0
+BBSI.US,D,20190110,000000,13.3238,13.6561,13.072,13.6086,203954.15864093,0
+BBSI.US,D,20190111,000000,13.5392,13.7789,13.4344,13.6205,188612.30981687,0
+BBSI.US,D,20190114,000000,13.5238,13.6086,13.237,13.3308,202188.07168647,0
+BBSI.US,D,20190115,000000,13.2416,13.4605,13.2416,13.2967,90124.07750575,0
+BBSI.US,D,20190116,000000,13.3103,13.5899,13.1588,13.2899,268866.10696028,0
+BBSI.US,D,20190117,000000,13.2487,13.6168,13.2487,13.3973,452357.58988349,0
+BBSI.US,D,20190118,000000,13.4871,13.6427,13.3471,13.5072,548250.33459095,0
+BBSI.US,D,20190122,000000,13.4639,14.3697,13.4639,14.2481,181110.56663178,0
+BBSI.US,D,20190123,000000,14.4088,14.732,14.365,14.4708,153352.46629841,0
+BBSI.US,D,20190124,000000,14.5276,14.5276,14.1535,14.3765,166544.47562884,0
+BBSI.US,D,20190125,000000,14.379,14.5276,14.2275,14.5185,60368.813420131,0
+BBSI.US,D,20190128,000000,14.4226,14.4226,14.0899,14.1749,98059.089686669,0
+BBSI.US,D,20190129,000000,14.2346,14.2963,14.0853,14.2001,290884.42469164,0
+BBSI.US,D,20190130,000000,14.276,14.5439,14.276,14.4018,104100.09740007,0
+BBSI.US,D,20190131,000000,14.4042,14.5071,14.3213,14.365,91720.983233268,0
+BBSI.US,D,20190201,000000,14.3697,14.6698,14.1864,14.397,113846.58662074,0
+BBSI.US,D,20190204,000000,14.397,14.8513,13.6486,14.8513,170695.60524611,0
+BBSI.US,D,20190205,000000,14.9197,15.5922,14.6334,14.7754,95905.123821647,0
+BBSI.US,D,20190206,000000,14.7706,14.7895,14.6289,14.7435,114754.3883263,0
+BBSI.US,D,20190207,000000,14.6817,14.7549,14.5358,14.6792,91176.302209928,0
+BBSI.US,D,20190208,000000,14.6378,14.8877,14.466,14.5297,97349.353807775,0
+BBSI.US,D,20190211,000000,14.558,15.0595,14.435,15.0237,115757.09657382,0
+BBSI.US,D,20190212,000000,15.0922,15.3624,15.069,15.2435,113784.6910499,0
+BBSI.US,D,20190213,000000,15.3215,15.5897,15.0874,15.4928,88151.671981836,0
+BBSI.US,D,20190214,000000,15.4814,15.8508,15.2718,15.7199,115109.25626576,0
+BBSI.US,D,20190215,000000,15.7659,16.2839,15.7133,16.2314,191302.70396246,0
+BBSI.US,D,20190219,000000,16.1745,16.493,15.9585,16.4285,232620.06067987,0
+BBSI.US,D,20190220,000000,16.4285,16.5846,16.2314,16.4423,244627.80142167,0
+BBSI.US,D,20190221,000000,16.4471,16.8207,16.3369,16.7059,194529.5263886,0
+BBSI.US,D,20190222,000000,16.7081,16.9883,16.5618,16.9742,157045.56869151,0
+BBSI.US,D,20190225,000000,17.0956,17.1923,16.9674,17.1051,146040.53619722,0
+BBSI.US,D,20190226,000000,17.1027,17.1967,16.9742,17.0824,117630.46918439,0
+BBSI.US,D,20190227,000000,18.0539,18.7697,18.0231,18.6232,301703.77047343,0
+BBSI.US,D,20190228,000000,18.4576,19.0931,17.9283,18.0088,184849.05911016,0
+BBSI.US,D,20190301,000000,18.1137,18.4186,17.797,18.3386,216300.26183662,0
+BBSI.US,D,20190304,000000,18.5543,18.9077,18.5473,18.5863,572311.20615983,0
+BBSI.US,D,20190305,000000,18.644,18.7448,18.4671,18.6966,191323.3358194,0
+BBSI.US,D,20190306,000000,18.6757,18.7034,18.5311,18.6876,320718.08983365,0
+BBSI.US,D,20190307,000000,18.7375,18.8261,18.4969,18.5543,293393.25849612,0
+BBSI.US,D,20190308,000000,18.4875,18.6113,18.3643,18.46,189185.87543993,0
+BBSI.US,D,20190311,000000,18.46,18.8343,18.1371,18.46,176555.0526184,0
+BBSI.US,D,20190312,000000,18.4897,18.6301,18.2572,18.4077,222824.05500253,0
+BBSI.US,D,20190313,000000,18.4897,18.5029,18.2536,18.3774,158299.98559374,0
+BBSI.US,D,20190314,000000,18.4261,18.4261,18.1133,18.3178,144460.13595526,0
+BBSI.US,D,20190315,000000,18.3552,18.4768,18.1237,18.3983,273999.31296812,0
+BBSI.US,D,20190318,000000,18.3983,18.3983,17.9453,18.2331,91106.153896314,0
+BBSI.US,D,20190319,000000,18.2974,18.3106,17.9705,18.0076,91539.422892151,0
+BBSI.US,D,20190320,000000,18.0721,18.1569,17.7452,17.8256,202852.41748009,0
+BBSI.US,D,20190321,000000,17.8603,17.9909,17.3768,17.8256,110718.79710793,0
+BBSI.US,D,20190322,000000,17.8256,17.8647,16.9839,17.1358,176674.71738868,0
+BBSI.US,D,20190325,000000,17.138,17.6989,16.9444,17.485,129502.03967036,0
+BBSI.US,D,20190326,000000,17.552,17.8486,17.3726,17.6394,91370.241665205,0
+BBSI.US,D,20190327,000000,17.582,17.9211,17.4146,17.4897,138089.01853074,0
+BBSI.US,D,20190328,000000,17.5198,17.7372,17.3285,17.6416,98616.149824178,0
+BBSI.US,D,20190329,000000,17.7475,18.1454,17.5542,17.7868,249732.12282978,0
+BBSI.US,D,20190401,000000,17.8668,18.0791,17.5959,18.0721,296397.25686726,0
+BBSI.US,D,20190402,000000,18.0721,18.0721,17.6073,17.7104,147332.09044196,0
+BBSI.US,D,20190403,000000,17.7868,17.881,17.5653,17.5796,229488.14479567,0
+BBSI.US,D,20190404,000000,17.5725,17.7844,17.4506,17.4577,108882.56183985,0
+BBSI.US,D,20190405,000000,17.446,17.9107,17.345,17.8372,219444.556835,0
+BBSI.US,D,20190408,000000,17.8256,17.8603,17.4943,17.6051,62345.345315432,0
+BBSI.US,D,20190409,000000,17.4555,17.5106,17.0529,17.0964,207556.48086347,0
+BBSI.US,D,20190410,000000,17.0872,17.5406,16.9394,17.496,386339.7740319,0
+BBSI.US,D,20190411,000000,17.481,17.8038,17.2508,17.543,173043.51056641,0
+BBSI.US,D,20190412,000000,17.5496,17.9572,17.5496,17.5866,119041.68819941,0
+BBSI.US,D,20190415,000000,17.7035,17.7035,17.2803,17.5474,94465.020206906,0
+BBSI.US,D,20190416,000000,17.6298,17.8763,17.5959,17.7798,101038.32982948,0
+BBSI.US,D,20190417,000000,17.7589,17.9746,17.7475,17.821,88956.314402679,0
+BBSI.US,D,20190418,000000,17.7749,17.8443,17.0554,17.4073,98764.69919418,0
+BBSI.US,D,20190422,000000,17.3063,17.4277,17.1034,17.4277,125173.47608337,0
+BBSI.US,D,20190423,000000,17.386,17.9247,17.386,17.8028,108738.13884124,0
+BBSI.US,D,20190424,000000,17.8832,17.8832,17.2596,17.481,290546.06223775,0
+BBSI.US,D,20190425,000000,17.3836,17.3836,16.878,16.9357,179625.07293177,0
+BBSI.US,D,20190426,000000,16.9698,17.4875,16.7953,17.4388,110079.20954264,0
+BBSI.US,D,20190429,000000,17.5452,17.6073,17.3014,17.3085,105956.96452509,0
+BBSI.US,D,20190430,000000,17.3063,17.4436,16.6708,16.7581,302623.95129317,0
+BBSI.US,D,20190501,000000,16.2107,17.6649,16.2107,17.393,335280.0544652,0
+BBSI.US,D,20190502,000000,17.3359,17.5246,17.1728,17.4647,148887.73245558,0
+BBSI.US,D,20190503,000000,17.6051,18.1843,17.5702,18.1363,265990.02610219,0
+BBSI.US,D,20190506,000000,17.8004,18.3197,17.6227,18.2007,180050.08918483,0
+BBSI.US,D,20190507,000000,18.0858,18.3106,17.3768,17.543,128804.68290563,0
+BBSI.US,D,20190508,000000,17.5246,17.5725,17.297,17.4786,88770.627690178,0
+BBSI.US,D,20190509,000000,17.3215,17.5586,17.0042,17.5313,108086.17216179,0
+BBSI.US,D,20190510,000000,17.4365,17.4436,17.0578,17.4073,138369.61178518,0
+BBSI.US,D,20190513,000000,17.041,17.2508,16.8599,17.1705,170547.05587611,0
+BBSI.US,D,20190514,000000,17.2396,17.5127,17.1177,17.4694,99470.308701687,0
+BBSI.US,D,20190515,000000,17.3149,17.6394,17.1933,17.6346,108577.21035707,0
+BBSI.US,D,20190516,000000,17.6809,18.0917,17.6131,18.0228,104269.27862702,0
+BBSI.US,D,20190517,000000,17.9852,18.2051,17.6511,17.7457,114044.65244741,0
+BBSI.US,D,20190520,000000,17.5745,17.7386,17.4429,17.6371,62774.487939881,0
+BBSI.US,D,20190521,000000,17.7616,18.0735,17.6153,18.0735,69017.687851341,0
+BBSI.US,D,20190522,000000,17.9673,18.0592,17.7569,17.9806,67635.353436051,0
+BBSI.US,D,20190523,000000,17.7457,17.8842,17.3487,17.4019,116590.62359438,0
+BBSI.US,D,20190524,000000,17.4938,17.6095,17.252,17.3511,57736.188473989,0
+BBSI.US,D,20190528,000000,17.4068,17.4182,17.2791,17.3698,85003.250612077,0
+BBSI.US,D,20190529,000000,17.1918,17.3171,16.8245,16.9194,93049.674820501,0
+BBSI.US,D,20190530,000000,16.9265,17.2607,16.7025,16.8112,77051.732945597,0
+BBSI.US,D,20190531,000000,16.6354,16.7534,16.2707,16.6195,144765.48743804,0
+BBSI.US,D,20190603,000000,16.5894,16.9609,16.4529,16.6957,157936.86491152,0
+BBSI.US,D,20190604,000000,16.887,17.4338,16.4627,17.2629,150410.3634981,0
+BBSI.US,D,20190605,000000,17.3205,18.004,17.3205,17.8147,159195.40818514,0
+BBSI.US,D,20190606,000000,17.8539,17.8978,17.1499,17.3181,159067.49067209,0
+BBSI.US,D,20190607,000000,17.4019,18.1049,17.3535,18.0228,163639.51017103,0
+BBSI.US,D,20190610,000000,18.1518,18.345,18.0498,18.1562,124711.32248781,0
+BBSI.US,D,20190611,000000,18.2553,18.5531,18.1099,18.3985,156694.82712345,0
+BBSI.US,D,20190612,000000,18.3985,18.7586,18.2185,18.5298,162579.03272407,0
+BBSI.US,D,20190613,000000,18.5994,18.9203,18.5439,18.9203,144051.62518775,0
+BBSI.US,D,20190614,000000,18.7816,19.0909,18.6918,18.9225,142070.96692106,0
+BBSI.US,D,20190617,000000,19.0933,19.0933,18.3893,18.4332,164955.8226441,0
+BBSI.US,D,20190618,000000,18.5485,19.8478,18.4858,19.7464,461542.89259528,0
+BBSI.US,D,20190619,000000,19.744,19.9102,19.0892,19.3495,236156.36096019,0
+BBSI.US,D,20190620,000000,19.5247,19.7159,19.3611,19.624,237187.95380742,0
+BBSI.US,D,20190621,000000,19.5203,19.5247,19.0031,19.0656,254287.63684317,0
+BBSI.US,D,20190624,000000,19.0656,19.2388,18.6918,18.8046,237513.93714715,0
+BBSI.US,D,20190625,000000,18.7977,18.9065,18.382,18.382,161386.51139267,0
+BBSI.US,D,20190626,000000,18.4678,18.9816,18.1099,18.2877,294523.88425668,0
+BBSI.US,D,20190627,000000,18.3221,18.7329,18.3221,18.7329,315663.2848822,0
+BBSI.US,D,20190628,000000,18.7977,19.1199,18.7329,19.0611,407776.27339742,0
+BBSI.US,D,20190701,000000,19.271,19.271,18.2327,18.62,374534.22548815,0
+BBSI.US,D,20190702,000000,18.62,18.7794,18.3527,18.6294,138922.5455513,0
+BBSI.US,D,20190703,000000,18.6683,18.8071,18.5231,18.6849,127236.66177784,0
+BBSI.US,D,20190705,000000,18.597,18.8371,18.2877,18.8371,120857.29161054,0
+BBSI.US,D,20190708,000000,18.7078,18.8602,18.6018,18.7541,125202.36068309,0
+BBSI.US,D,20190709,000000,18.6591,19.1486,18.6058,19.0194,130645.04454509,0
+BBSI.US,D,20190710,000000,19.086,19.7023,18.9547,19.6335,187349.64017185,0
+BBSI.US,D,20190711,000000,19.6677,19.8382,19.6652,19.7139,147860.26597974,0
+BBSI.US,D,20190712,000000,19.7394,20.0483,19.7139,19.9495,144105.2680158,0
+BBSI.US,D,20190715,000000,19.8824,20.0496,19.5432,19.7513,138608.94132574,0
+BBSI.US,D,20190716,000000,19.7669,20.0413,19.571,19.624,166486.7064294,0
+BBSI.US,D,20190717,000000,19.6424,19.9126,19.4253,19.9056,209409.2216171,0
+BBSI.US,D,20190718,000000,19.8777,20.0627,19.6923,19.7415,122161.22496945,0
+BBSI.US,D,20190719,000000,19.677,19.799,19.6405,19.7047,76036.645583922,0
+BBSI.US,D,20190722,000000,19.7299,19.79,19.467,19.6792,248989.37597977,0
+BBSI.US,D,20190723,000000,19.7369,20.2611,19.7369,19.9102,192284.78035302,0
+BBSI.US,D,20190724,000000,20.6552,20.7172,19.8777,20.6552,159632.80355237,0
+BBSI.US,D,20190725,000000,20.6348,20.921,20.3668,20.4865,172969.23588141,0
+BBSI.US,D,20190726,000000,20.4938,21.2114,20.2577,20.8469,200714.95710061,0
+BBSI.US,D,20190729,000000,20.8011,20.9349,19.8429,20.3693,193101.80188803,0
+BBSI.US,D,20190730,000000,20.1756,20.5934,20.0069,20.5311,121942.52728583,0
+BBSI.US,D,20190731,000000,20.5311,20.8998,20.1916,20.1916,168739.70520775,0
+BBSI.US,D,20190801,000000,20.1848,20.7684,20.1848,20.4596,189837.84211938,0
+BBSI.US,D,20190802,000000,20.291,20.4795,20.0581,20.1916,143226.35090996,0
+BBSI.US,D,20190805,000000,19.6604,20.0971,18.8001,19.0611,334756.00529881,0
+BBSI.US,D,20190806,000000,19.379,19.8046,19.2292,19.624,154631.64142898,0
+BBSI.US,D,20190807,000000,19.1531,20.0186,18.7841,19.6146,884211.24033532,0
+BBSI.US,D,20190808,000000,19.7925,20.9506,19.4535,20.6417,383950.6049977,0
+BBSI.US,D,20190809,000000,20.7317,20.7317,20.2028,20.5607,160491.08880127,0
+BBSI.US,D,20190812,000000,20.3003,20.9761,20.3003,20.8704,259012.3320835,0
+BBSI.US,D,20190813,000000,20.8125,21.122,20.616,20.7063,221565.51172891,0
+BBSI.US,D,20190814,000000,20.4107,20.5122,19.9377,20.1987,195346.54792361,0
+BBSI.US,D,20190815,000000,19.492,20.2837,19.492,19.8802,218788.46378416,0
+BBSI.US,D,20190816,000000,20.0437,20.4221,20.0069,20.3508,211365.12165546,0
+BBSI.US,D,20190819,000000,20.3644,20.4409,19.7793,20.2791,192862.47234747,0
+BBSI.US,D,20190820,000000,20.1223,20.4914,20.0649,20.1293,202794.64828064,0
+BBSI.US,D,20190821,000000,20.3072,20.4197,19.7808,20.3025,243307.36257721,0
+BBSI.US,D,20190822,000000,20.344,20.5384,20.1448,20.3232,272868.68720755,0
+BBSI.US,D,20190823,000000,20.3025,20.7008,19.5244,19.6003,421162.22218312,0
+BBSI.US,D,20190826,000000,19.7539,20.1473,19.5683,20.1031,146048.78894,0
+BBSI.US,D,20190827,000000,20.2516,20.4182,19.8809,20.2694,315168.12031553,0
+BBSI.US,D,20190828,000000,20.2399,20.6799,20.1402,20.4826,143044.79056885,0
+BBSI.US,D,20190829,000000,20.6539,20.7979,20.3113,20.3559,115043.23432353,0
+BBSI.US,D,20190830,000000,20.4226,20.5495,19.8344,20.1751,211876.79170769,0
+BBSI.US,D,20190903,000000,20.0596,20.4182,19.7162,19.9965,279648.31539957,0
+BBSI.US,D,20190904,000000,20.1541,20.439,20.0847,20.33,173650.08716059,0
+BBSI.US,D,20190905,000000,20.5015,20.8391,20.3811,20.4342,186408.82749517,0
+BBSI.US,D,20190906,000000,20.4645,20.4945,20.0292,20.0292,140189.34156771,0
+BBSI.US,D,20190909,000000,20.1473,20.2211,19.7789,20.1031,126720.86535422,0
+BBSI.US,D,20190910,000000,20.1215,20.1215,19.6393,19.9388,170641.96241806,0
+BBSI.US,D,20190911,000000,19.9619,20.2143,19.8741,20.0869,163441.44434436,0
+BBSI.US,D,20190912,000000,20.1865,20.4112,19.8855,19.9483,213556.22486299,0
+BBSI.US,D,20190913,000000,20.0917,20.5941,20.0596,20.4065,104071.21280035,0
+BBSI.US,D,20190916,000000,20.3072,20.7075,20.3072,20.5318,121348.32980582,0
+BBSI.US,D,20190917,000000,20.5735,20.8946,20.4577,20.844,197203.41504864,0
+BBSI.US,D,20190918,000000,20.8415,20.8834,20.3591,20.6077,154899.85556926,0
+BBSI.US,D,20190919,000000,20.6077,20.8345,20.3879,20.4739,201267.89086673,0
+BBSI.US,D,20190920,000000,20.4342,20.6799,20.4295,20.5665,256016.58645513,0
+BBSI.US,D,20190923,000000,20.5805,20.6751,20.2694,20.5961,144468.38869804,0
+BBSI.US,D,20190924,000000,20.6409,20.7144,20.2073,20.3207,110632.14330876,0
+BBSI.US,D,20190925,000000,20.3847,20.7119,20.1678,20.6656,134928.21804681,0
+BBSI.US,D,20190926,000000,20.6385,20.6409,20.3091,20.6077,114820.41026853,0
+BBSI.US,D,20190927,000000,20.6315,20.756,20.3025,20.4553,166152.47034689,0
+BBSI.US,D,20190930,000000,20.5544,20.7516,20.3534,20.5665,142743.56545746,0
+BBSI.US,D,20191001,000000,20.6824,20.7085,19.9572,19.9828,235727.21833574,0
+BBSI.US,D,20191002,000000,19.7973,19.8787,18.9293,19.2164,335007.71395353,0
+BBSI.US,D,20191003,000000,19.2186,19.5518,18.9917,19.4964,189920.36954716,0
+BBSI.US,D,20191004,000000,19.5868,20.013,19.5868,19.9457,103708.09211812,0
+BBSI.US,D,20191007,000000,19.7905,20.0571,19.5453,19.7399,142384.57114662,0
+BBSI.US,D,20191008,000000,19.5915,19.7764,19.3395,19.4527,116541.10713772,0
+BBSI.US,D,20191009,000000,19.5939,19.793,19.307,19.5244,169399.92462998,0
+BBSI.US,D,20191010,000000,19.494,19.789,19.4223,19.4871,140750.5280766,0
+BBSI.US,D,20191011,000000,19.7607,20.4553,19.6865,20.0709,107838.58987845,0
+BBSI.US,D,20191014,000000,20.1007,20.263,19.7675,19.8302,47601.82034276,0
+BBSI.US,D,20191015,000000,19.8485,20.344,19.8485,20.1331,99433.171359188,0
+BBSI.US,D,20191016,000000,20.0709,20.1912,19.925,20.0917,136397.20626127,0
+BBSI.US,D,20191017,000000,20.1104,20.5105,20.1104,20.4022,80105.247773412,0
+BBSI.US,D,20191018,000000,20.265,20.4249,20.1846,20.2352,90949.351783532,0
+BBSI.US,D,20191021,000000,20.33,20.7711,20.3251,20.7119,121125.50575082,0
+BBSI.US,D,20191022,000000,20.3726,20.739,20.3091,20.3091,84503.959674019,0
+BBSI.US,D,20191023,000000,20.4295,20.5896,20.1448,20.2352,83233.037286228,0
+BBSI.US,D,20191024,000000,20.2933,20.469,20.1448,20.3788,83971.657764842,0
+BBSI.US,D,20191025,000000,20.1846,20.5384,20.1846,20.367,75801.44241475,0
+BBSI.US,D,20191028,000000,20.4897,20.5961,20.2886,20.367,139760.19894326,0
+BBSI.US,D,20191029,000000,20.33,20.8209,20.33,20.5759,153096.6312723,0
+BBSI.US,D,20191030,000000,20.6336,20.7495,20.3695,20.6705,109641.81417541,0
+BBSI.US,D,20191031,000000,20.5896,20.5961,20.1565,20.3137,153789.86166564,0
+BBSI.US,D,20191101,000000,20.4553,20.7144,20.3949,20.622,102321.63133144,0
+BBSI.US,D,20191104,000000,20.7768,20.9161,20.4739,20.4739,189053.83155548,0
+BBSI.US,D,20191105,000000,20.9506,20.9506,19.925,19.9526,196151.19034445,0
+BBSI.US,D,20191106,000000,21.3027,22.1456,20.613,21.7079,470806.5963634,0
+BBSI.US,D,20191107,000000,21.8953,21.9995,21.5422,21.9391,316047.03742137,0
+BBSI.US,D,20191108,000000,21.9604,21.9604,21.1222,21.3006,184671.62514043,0
+BBSI.US,D,20191111,000000,21.2239,21.2651,20.7308,20.7931,113710.41636491,0
+BBSI.US,D,20191112,000000,20.8464,21.2402,20.8415,21.0131,132056.26356012,0
+BBSI.US,D,20191113,000000,20.8723,21.0873,20.7931,21.041,170258.20987888,0
+BBSI.US,D,20191114,000000,21.0504,21.3783,20.8769,21.1569,156199.66255678,0
+BBSI.US,D,20191115,000000,21.3585,21.4186,20.9417,21.1634,142219.51629106,0
+BBSI.US,D,20191118,000000,21.0804,21.1569,20.9506,21.0362,91753.994204375,0
+BBSI.US,D,20191119,000000,21.1593,21.238,20.8859,20.89,88073.270925447,0
+BBSI.US,D,20191120,000000,20.8813,21.2288,20.7516,20.8464,184721.1415971,0
+BBSI.US,D,20191121,000000,20.8883,20.9463,20.2679,20.3307,113140.97711323,0
+BBSI.US,D,20191122,000000,20.3331,20.3331,20.0661,20.0661,100052.12706753,0
+BBSI.US,D,20191125,000000,20.0544,20.5331,20.0544,20.4678,86521.755283206,0
+BBSI.US,D,20191126,000000,20.5003,20.6532,20.4029,20.575,153864.13635064,0
+BBSI.US,D,20191127,000000,20.6578,20.6935,20.4446,20.4538,87623.496444051,0
+BBSI.US,D,20191129,000000,20.5355,20.6627,20.3053,20.5284,87140.710991544,0
+BBSI.US,D,20191202,000000,20.5486,20.5764,20.0355,20.2447,253672.80750622,0
+BBSI.US,D,20191203,000000,20.0101,20.4235,19.915,20.3356,125978.11850421,0
+BBSI.US,D,20191204,000000,20.2168,20.5214,20.0244,20.0866,206619.79455818,0
+BBSI.US,D,20191205,000000,20.1029,20.1914,19.7708,19.8128,107442.45822511,0
+BBSI.US,D,20191206,000000,19.9521,20.2365,19.8753,19.9333,409443.32743854,0
+BBSI.US,D,20191209,000000,19.9798,20.5003,19.9798,20.338,182138.03310763,0
+BBSI.US,D,20191210,000000,20.4586,20.8299,20.3864,20.6651,220822.7648789,0
+BBSI.US,D,20191211,000000,20.8769,21.0811,20.7027,20.8948,149787.28141837,0
+BBSI.US,D,20191212,000000,20.8948,21.332,20.8255,21.2227,227210.38778897,0
+BBSI.US,D,20191213,000000,21.2688,21.7501,21.2688,21.5763,190770.40205328,0
+BBSI.US,D,20191216,000000,21.7596,21.7596,21.0253,21.0647,180854.73160567,0
+BBSI.US,D,20191217,000000,21.0694,21.2737,20.9443,21.2712,125825.44276282,0
+BBSI.US,D,20191218,000000,21.2906,21.3888,21.2157,21.3153,99928.335925863,0
+BBSI.US,D,20191219,000000,21.2276,21.2276,20.7536,20.8096,111791.65366905,0
+BBSI.US,D,20191220,000000,20.8096,21.4671,20.6795,21.2531,282602.79731405,0
+BBSI.US,D,20191223,000000,21.2531,21.2712,20.9649,21.095,97555.672377219,0
+BBSI.US,D,20191224,000000,21.095,21.2134,20.9324,21.2134,38346.369317381,0
+BBSI.US,D,20191226,000000,21.2441,21.2441,20.979,21.0738,93503.575673285,0
+BBSI.US,D,20191227,000000,21.1186,21.1646,20.8862,20.9164,85461.277836248,0
+BBSI.US,D,20191230,000000,21.0136,21.0136,20.4146,20.9164,118253.55126412,0
+BBSI.US,D,20191231,000000,20.9254,21.2619,20.8537,21.016,195907.73443251,0
+BBSI.US,D,20200102,000000,21.114,21.6132,21.0185,21.0584,256288.9269668,0
+BBSI.US,D,20200103,000000,20.9189,21.2536,20.8279,21.0253,229496.39753845,0
+BBSI.US,D,20200106,000000,20.9554,20.9554,20.4957,20.7182,189990.51786077,0
+BBSI.US,D,20200107,000000,20.6532,20.6532,20.2494,20.3586,190741.51745356,0
+BBSI.US,D,20200108,000000,20.4097,20.6651,20.3077,20.3886,195511.60277917,0
+BBSI.US,D,20200109,000000,20.4375,20.7928,20.3959,20.4611,200306.44633311,0
+BBSI.US,D,20200110,000000,20.5306,20.6651,20.3864,20.4029,135567.80561209,0
+BBSI.US,D,20200113,000000,20.3983,20.7327,20.377,20.6329,182513.53290402,0
+BBSI.US,D,20200114,000000,20.5934,20.8537,20.447,20.5558,237084.7945227,0
+BBSI.US,D,20200115,000000,20.526,20.8723,20.5003,20.6445,255719.48771513,0
+BBSI.US,D,20200116,000000,20.779,21.1993,20.7468,21.1367,175032.42157588,0
+BBSI.US,D,20200117,000000,21.2466,21.2931,20.9532,20.9532,176125.90999395,0
+BBSI.US,D,20200121,000000,20.865,20.9765,20.6722,20.8903,170625.4569325,0
+BBSI.US,D,20200122,000000,20.921,21.2417,20.4538,20.4538,178630.61742703,0
+BBSI.US,D,20200123,000000,20.447,20.5141,20.2985,20.4422,121397.84626249,0
+BBSI.US,D,20200124,000000,20.447,20.479,20.1239,20.1726,114337.62481602,0
+BBSI.US,D,20200127,000000,19.8523,19.9984,19.5736,19.608,143300.62559496,0
+BBSI.US,D,20200128,000000,19.6638,19.8034,19.5966,19.6032,141629.44518244,0
+BBSI.US,D,20200129,000000,19.6802,19.8615,19.2828,19.6686,220826.89125029,0
+BBSI.US,D,20200130,000000,19.5225,19.736,19.3553,19.4551,141658.32978217,0
+BBSI.US,D,20200131,000000,19.3948,19.6733,19.0063,19.2435,293937.93951945,0
+BBSI.US,D,20200203,000000,19.3577,19.6342,19.2715,19.4713,138625.4468113,0
+BBSI.US,D,20200204,000000,19.6826,19.9207,19.55,19.6478,196378.14077085,0
+BBSI.US,D,20200205,000000,19.8475,20.3959,19.6318,20.2589,232500.39590959,0
+BBSI.US,D,20200206,000000,20.4305,20.4305,19.9243,19.9309,167571.94210468,0
+BBSI.US,D,20200207,000000,19.8661,19.9172,19.608,19.608,79878.29734702,0
+BBSI.US,D,20200210,000000,19.608,19.8353,19.608,19.808,78846.704499789,0
+BBSI.US,D,20200211,000000,19.8938,19.8938,19.3754,19.4362,158073.03516736,0
+BBSI.US,D,20200212,000000,19.5829,19.5903,19.0628,19.19,128643.75442147,0
+BBSI.US,D,20200213,000000,19.0901,19.3553,19.0901,19.2622,75888.096213919,0
+BBSI.US,D,20200214,000000,19.276,19.5059,19.1667,19.2597,80938.774793974,0
+BBSI.US,D,20200218,000000,19.2225,19.6822,19.19,19.3107,136772.70605767,0
+BBSI.US,D,20200219,000000,19.3342,19.608,19.3131,19.5293,129464.90232786,0
+BBSI.US,D,20200220,000000,19.4825,19.6173,19.3553,19.3923,148937.24891225,0
+BBSI.US,D,20200221,000000,19.3899,19.773,19.1633,19.55,302380.49538122,0
+BBSI.US,D,20200224,000000,19.0104,19.2108,18.6742,18.6862,148924.86979808,0
+BBSI.US,D,20200225,000000,18.6603,18.7882,17.977,18.1959,256924.3881607,0
+BBSI.US,D,20200226,000000,16.7597,17.192,14.9335,15.2102,449031.73454396,0
+BBSI.US,D,20200227,000000,15.0429,15.314,14.2949,14.6085,301736.78144454,0
+BBSI.US,D,20200228,000000,13.9951,14.2134,13.6386,13.9164,325937.94964065,0
+BBSI.US,D,20200302,000000,13.9142,14.2227,13.8606,14.0576,222613.6100617,0
+BBSI.US,D,20200303,000000,13.9951,14.2125,13.3168,13.4004,174661.04815088,0
+BBSI.US,D,20200304,000000,13.5492,13.8468,12.9889,13.8468,400307.54118344,0
+BBSI.US,D,20200305,000000,13.6279,13.7002,12.581,12.9404,191401.73687579,0
+BBSI.US,D,20200306,000000,13.0926,13.168,12.5485,12.9472,247495.62953698,0
+BBSI.US,D,20200309,000000,12.3692,12.7918,11.5212,12.0671,403245.51761236,0
+BBSI.US,D,20200310,000000,12.392,12.5791,11.4788,12.1642,278558.95335289,0
+BBSI.US,D,20200311,000000,11.8159,11.9924,11.5368,11.8882,273710.46697089,0
+BBSI.US,D,20200312,000000,10.9605,11.4932,10.918,11.2176,353068.84152291,0
+BBSI.US,D,20200313,000000,11.5979,11.9745,11.157,11.3552,345137.95571337,0
+BBSI.US,D,20200316,000000,10.5841,10.6729,9.04377,9.11892,231745.26994541,0
+BBSI.US,D,20200317,000000,9.22146,9.30816,8.43625,8.93861,527820.6698443,0
+BBSI.US,D,20200318,000000,8.56732,8.56732,6.52026,6.77715,508513.37811549,0
+BBSI.US,D,20200319,000000,6.83313,8.52058,6.36787,8.49464,448049.65815348,0
+BBSI.US,D,20200320,000000,8.88287,10.098,7.57911,7.6256,367366.71838557,0
+BBSI.US,D,20200323,000000,7.6578,7.69005,7.01072,7.6578,236053.20167546,0
+BBSI.US,D,20200324,000000,8.05332,8.39671,7.68179,8.31018,262202.01716715,0
+BBSI.US,D,20200325,000000,8.4016,8.52976,7.84733,8.05574,296653.09189338,0
+BBSI.US,D,20200326,000000,8.12822,8.62574,8.0063,8.60928,397559.37783841,0
+BBSI.US,D,20200327,000000,8.56007,9.10699,8.32523,8.7215,431573.05719741,0
+BBSI.US,D,20200330,000000,8.92261,9.34769,8.83851,9.04377,360405.52985243,0
+BBSI.US,D,20200331,000000,9.02102,9.34525,9.02102,9.26384,473876.61667677,0
+BBSI.US,D,20200401,000000,8.9737,9.14923,8.33131,8.40839,335890.75743077,0
+BBSI.US,D,20200402,000000,8.2683,8.768,8.01119,8.34538,170373.74827777,0
+BBSI.US,D,20200403,000000,8.34538,8.55765,7.66727,8.02762,184820.17451044,0
+BBSI.US,D,20200406,000000,8.34049,8.53654,7.75497,8.27968,321795.07276616,0
+BBSI.US,D,20200407,000000,8.44108,8.81503,8.25985,8.38239,312263.15485772,0
+BBSI.US,D,20200408,000000,8.61385,8.99944,8.27482,8.70471,283469.33530572,0
+BBSI.US,D,20200409,000000,9.03413,9.42015,8.91094,9.35011,491207.37651027,0
+BBSI.US,D,20200413,000000,9.39471,10.0188,9.13054,9.93633,302091.64938399,0
+BBSI.US,D,20200414,000000,10.2635,10.6469,10.0395,10.2829,359922.74439993,0
+BBSI.US,D,20200415,000000,9.892,10.0151,9.45068,9.7049,305896.16380459,0
+BBSI.US,D,20200416,000000,9.58128,9.8825,9.38985,9.57695,591086.19597952,0
+BBSI.US,D,20200417,000000,9.82655,10.3283,9.75868,10.0629,210354.16066517,0
+BBSI.US,D,20200420,000000,9.84329,9.92952,9.55949,9.60483,232430.24759598,0
+BBSI.US,D,20200421,000000,9.45552,9.85758,9.45552,9.68235,316133.69122054,0
+BBSI.US,D,20200422,000000,9.86679,9.87819,9.53934,9.69159,211150.55034324,0
+BBSI.US,D,20200423,000000,9.68478,10.1984,9.68478,9.93176,205365.37765595,0
+BBSI.US,D,20200424,000000,9.96978,10.0817,9.58593,9.69159,169181.22694637,0
+BBSI.US,D,20200427,000000,9.84082,10.3103,9.70847,10.1399,217926.05216387,0
+BBSI.US,D,20200428,000000,10.3927,10.9736,10.128,10.8129,182666.20864541,0
+BBSI.US,D,20200429,000000,11.2735,12.0353,11.2336,11.8579,329086.37101041,0
+BBSI.US,D,20200430,000000,11.5538,11.7268,11.2176,11.4323,270941.67176891,0
+BBSI.US,D,20200501,000000,11.1235,11.1919,10.6697,10.9248,268053.21179666,0
+BBSI.US,D,20200504,000000,10.7292,10.7292,10.2029,10.4927,435447.71993161,0
+BBSI.US,D,20200505,000000,10.7196,11.162,10.5888,10.7148,159034.47970097,0
+BBSI.US,D,20200506,000000,9.76087,10.3735,9.63968,10.159,423423.47370428,0
+BBSI.US,D,20200507,000000,10.2429,10.6312,9.82171,10.3197,306956.64125155,0
+BBSI.US,D,20200508,000000,10.5281,11.1987,10.4344,11.0443,181923.4617954,0
+BBSI.US,D,20200511,000000,10.8551,10.8551,10.3999,10.4438,168372.45815414,0
+BBSI.US,D,20200512,000000,10.4857,10.4903,9.85274,9.88499,166461.94820106,0
+BBSI.US,D,20200513,000000,9.7919,9.7919,9.24276,9.67994,506181.97828076,0
+BBSI.US,D,20200514,000000,9.43689,9.56989,8.91094,9.39928,357195.21291184,0
+BBSI.US,D,20200515,000000,9.34769,10.0768,9.34769,10.0325,279796.86476957,0
+BBSI.US,D,20200518,000000,10.36,10.8221,10.3246,10.5749,303469.8574279,0
+BBSI.US,D,20200519,000000,10.5703,10.6661,10.2077,10.2077,190081.29803133,0
+BBSI.US,D,20200520,000000,10.3621,10.7143,10.2102,10.3149,208827.40325126,0
+BBSI.US,D,20200521,000000,10.3366,10.6826,10.3366,10.4753,125953.36027587,0
+BBSI.US,D,20200522,000000,10.5106,10.8684,10.3834,10.746,170604.82507555,0
+BBSI.US,D,20200526,000000,11.2399,11.4844,10.9255,11.482,324081.08251563,0
+BBSI.US,D,20200527,000000,11.6492,12.4421,11.6492,12.4283,280882.10044486,0
+BBSI.US,D,20200528,000000,12.708,12.7609,11.9035,11.9035,303672.04962596,0
+BBSI.US,D,20200529,000000,11.8422,12.0234,11.5295,11.9291,266897.82780776,0
+BBSI.US,D,20200601,000000,11.9978,12.1645,11.8823,11.9059,203504.38415953,0
+BBSI.US,D,20200602,000000,12.0469,12.3787,12.0469,12.2703,148281.15586141,0
+BBSI.US,D,20200603,000000,12.5459,12.8376,12.426,12.6707,262647.66527716,0
+BBSI.US,D,20200604,000000,12.5011,12.7906,12.3338,12.4802,168393.09001108,0
+BBSI.US,D,20200605,000000,13.0141,13.5906,12.7153,13.0586,323734.46731896,0
+BBSI.US,D,20200608,000000,13.4424,13.6837,13.1999,13.2799,219205.22729444,0
+BBSI.US,D,20200609,000000,13.0398,13.1704,12.4872,12.7788,261141.5397202,0
+BBSI.US,D,20200610,000000,12.6707,12.6848,12.1299,12.1645,131730.28022039,0
+BBSI.US,D,20200611,000000,11.7059,11.7059,11.0705,11.2094,227965.51375315,0
+BBSI.US,D,20200612,000000,11.7295,11.8164,11.0634,11.4495,176988.32161424,0
+BBSI.US,D,20200615,000000,11.1795,11.6964,10.9156,11.5431,170361.36916361,0
+BBSI.US,D,20200616,000000,11.9856,12.0636,11.584,11.8894,188364.72753353,0
+BBSI.US,D,20200617,000000,12.0074,12.1436,11.4376,11.673,223938.17527755,0
+BBSI.US,D,20200618,000000,11.5361,11.6608,11.3457,11.5155,217653.7116522,0
+BBSI.US,D,20200619,000000,11.6044,11.934,11.5407,11.875,567541.1208342,0
+BBSI.US,D,20200622,000000,11.8422,12.1669,11.7105,12.1574,170489.28667666,0
+BBSI.US,D,20200623,000000,12.2822,12.4238,12.1177,12.3697,222374.28052114,0
+BBSI.US,D,20200624,000000,12.25,12.5588,12.0753,12.1202,247384.21750948,0
+BBSI.US,D,20200625,000000,11.9978,12.4732,11.8542,12.4446,141204.42892938,0
+BBSI.US,D,20200626,000000,12.2895,12.6023,11.7422,11.9788,910760.31385173,0
+BBSI.US,D,20200629,000000,12.1202,12.4376,12.1202,12.2354,243773.64254416,0
+BBSI.US,D,20200630,000000,12.1863,12.5837,12.1458,12.5011,187881.94208103,0
+BBSI.US,D,20200701,000000,12.3908,12.5881,12.0845,12.1058,163849.95511187,0
+BBSI.US,D,20200702,000000,12.353,12.5905,12.0469,12.0938,168578.77672358,0
+BBSI.US,D,20200706,000000,12.3482,12.5175,12.1226,12.3811,180916.6271765,0
+BBSI.US,D,20200707,000000,12.2585,12.2585,11.9529,12.0445,236082.08627519,0
+BBSI.US,D,20200708,000000,11.9739,12.5272,11.9529,12.4305,351888.69930567,0
+BBSI.US,D,20200709,000000,12.3317,12.433,11.5884,12.0074,370052.98615976,0
+BBSI.US,D,20200710,000000,12.0469,12.5975,12.0469,12.5011,253441.73070844,0
+BBSI.US,D,20200713,000000,12.6307,12.7739,12.3271,12.52,261512.9131452,0
+BBSI.US,D,20200714,000000,12.5294,12.7318,12.4623,12.6073,225770.28417423,0
+BBSI.US,D,20200715,000000,12.7056,13.4446,12.7056,13.3859,442392.40297918,0
+BBSI.US,D,20200716,000000,13.2402,13.3013,12.7788,12.967,208876.91970793,0
+BBSI.US,D,20200717,000000,12.9412,13.0318,12.6767,12.7669,149997.72635921,0
+BBSI.US,D,20200720,000000,12.708,12.8081,12.5881,12.6755,121129.63212221,0
+BBSI.US,D,20200721,000000,12.8401,13.1437,12.8329,12.8774,168153.76047052,0
+BBSI.US,D,20200722,000000,12.852,12.852,12.3554,12.5318,216811.93188885,0
+BBSI.US,D,20200723,000000,12.5435,12.5717,12.1838,12.2992,143894.82307497,0
+BBSI.US,D,20200724,000000,12.2944,12.5059,12.2944,12.4516,311821.6331191,0
+BBSI.US,D,20200727,000000,12.4611,12.7609,11.9832,12.0469,180442.09446677,0
+BBSI.US,D,20200728,000000,11.9929,12.5011,11.8671,12.3973,206970.53612625,0
+BBSI.US,D,20200729,000000,12.4562,12.6445,12.4238,12.4684,174978.77874782,0
+BBSI.US,D,20200730,000000,12.2871,12.5364,12.0938,12.4708,188789.74378659,0
+BBSI.US,D,20200731,000000,12.4708,12.4965,12.1742,12.3949,270904.53442642,0
+BBSI.US,D,20200803,000000,12.4283,12.7528,12.4238,12.647,783494.76747417,0
+BBSI.US,D,20200804,000000,12.4189,13.1931,12.4189,13.0117,247875.25570476,0
+BBSI.US,D,20200805,000000,13.3223,13.9719,13.1897,13.7646,344737.69768865,0
+BBSI.US,D,20200806,000000,13.9178,13.9764,13.5836,13.612,254345.40604261,0
+BBSI.US,D,20200807,000000,13.6144,13.857,13.5177,13.6401,334677.60424242,0
+BBSI.US,D,20200810,000000,13.7295,13.9197,13.6047,13.887,314140.65383969,0
+BBSI.US,D,20200811,000000,14.0285,14.5542,14.0285,14.3999,267516.7835161,0
+BBSI.US,D,20200812,000000,14.5057,14.5057,14.2495,14.3341,258055.01392127,0
+BBSI.US,D,20200813,000000,14.3409,14.5646,14.2609,14.4143,331388.88624544,0
+BBSI.US,D,20200814,000000,14.3365,14.553,14.155,14.5105,174289.67472587,0
+BBSI.US,D,20200817,000000,14.5081,14.6919,14.4022,14.6024,230973.63849568,0
+BBSI.US,D,20200818,000000,14.5341,14.5826,14.1934,14.3061,267079.38814887,0
+BBSI.US,D,20200819,000000,14.259,14.3482,14.108,14.2186,200318.82544728,0
+BBSI.US,D,20200820,000000,14.1194,14.1594,13.9185,14.1535,186016.82221323,0
+BBSI.US,D,20200821,000000,14.1243,14.1859,13.621,13.7457,220996.07247724,0
+BBSI.US,D,20200824,000000,13.8005,14.1618,13.7838,14.0322,162925.64792074,0
+BBSI.US,D,20200825,000000,14.1316,14.134,13.6534,13.7765,195181.49306805,0
+BBSI.US,D,20200826,000000,13.68,13.708,13.3086,13.5472,144596.30621109,0
+BBSI.US,D,20200827,000000,13.604,13.767,13.2979,13.4054,307072.17965044,0
+BBSI.US,D,20200828,000000,13.4929,13.9018,13.4929,13.7862,213040.42843937,0
+BBSI.US,D,20200831,000000,13.7984,13.8744,13.5569,13.6137,348810.42624952,0
+BBSI.US,D,20200901,000000,13.5659,13.604,13.3723,13.585,193530.94451248,0
+BBSI.US,D,20200902,000000,13.593,13.6274,13.4195,13.5448,151986.63736867,0
+BBSI.US,D,20200903,000000,13.6064,13.7911,13.2114,13.3177,260126.45235851,0
+BBSI.US,D,20200904,000000,13.4455,13.4927,12.6227,12.7715,304059.92853651,0
+BBSI.US,D,20200908,000000,12.6629,12.7691,12.3862,12.3977,275521.94401064,0
+BBSI.US,D,20200909,000000,12.457,12.457,12.177,12.2868,182162.79133596,0
+BBSI.US,D,20200910,000000,12.4026,12.4972,12.1402,12.3198,316179.08130582,0
+BBSI.US,D,20200911,000000,12.3246,12.4181,12.2796,12.3317,286291.77333575,0
+BBSI.US,D,20200914,000000,12.457,12.755,12.3789,12.5636,225081.18015228,0
+BBSI.US,D,20200915,000000,12.67,12.7899,12.5492,12.5871,134688.88850626,0
+BBSI.US,D,20200916,000000,12.6109,12.7196,12.4172,12.5565,276933.16302565,0
+BBSI.US,D,20200917,000000,12.3719,12.6484,12.3484,12.3765,259049.469426,0
+BBSI.US,D,20200918,000000,12.5185,12.6677,12.2495,12.5045,390457.89267805,0
+BBSI.US,D,20200921,000000,12.2301,12.2398,11.7549,11.9158,288614.92042773,0
+BBSI.US,D,20200922,000000,11.9534,12.0576,11.8187,11.9582,256862.49258986,0
+BBSI.US,D,20200923,000000,11.8942,12.036,11.5281,11.5281,223178.92294198,0
+BBSI.US,D,20200924,000000,11.5465,11.7878,11.327,11.5959,176187.80556478,0
+BBSI.US,D,20200925,000000,11.4711,11.7714,11.3552,11.7052,173010.4995953,0
+BBSI.US,D,20200928,000000,11.8397,12.1142,11.8397,11.9701,209454.61170239,0
+BBSI.US,D,20200929,000000,11.9369,12.2966,11.5916,11.7782,222271.12123641,0
+BBSI.US,D,20200930,000000,12.0697,12.7124,12.0125,12.4002,398900.44853982,0
+BBSI.US,D,20201001,000000,12.393,12.741,12.1451,12.4925,371608.6281734,0
+BBSI.US,D,20201002,000000,12.2181,12.9818,12.0741,12.8636,319892.81555586,0
+BBSI.US,D,20201005,000000,12.9563,13.0577,12.6629,13.0081,216436.43209246,0
+BBSI.US,D,20201006,000000,13.1406,13.2657,12.8661,13.1144,230057.58404734,0
+BBSI.US,D,20201007,000000,13.2135,13.2589,12.9864,13.0386,187741.6454538,0
+BBSI.US,D,20201008,000000,13.1881,13.2894,13.0386,13.1663,169185.35331776,0
+BBSI.US,D,20201009,000000,13.0128,13.3534,13.0059,13.1361,167968.07375802,0
+BBSI.US,D,20201012,000000,13.1193,13.2681,13.0505,13.129,143329.51019468,0
+BBSI.US,D,20201013,000000,13.0294,13.1266,12.9162,12.9162,56630.320941757,0
+BBSI.US,D,20201014,000000,12.9043,13.1881,12.8649,13.0674,88300.221351839,0
+BBSI.US,D,20201015,000000,12.9227,13.422,12.9227,13.3063,132452.39521345,0
+BBSI.US,D,20201016,000000,13.3248,13.7911,13.2208,13.5732,167324.35982135,0
+BBSI.US,D,20201019,000000,13.6137,14.1075,13.6137,13.9518,295984.61972837,0
+BBSI.US,D,20201020,000000,14.0276,14.4542,14.0276,14.3367,363017.52294163,0
+BBSI.US,D,20201021,000000,14.3367,14.5852,14.2332,14.2801,250553.27073619,0
+BBSI.US,D,20201022,000000,14.2801,14.6443,13.9093,14.5687,197067.2447928,0
+BBSI.US,D,20201023,000000,14.6303,14.7035,14.5166,14.6279,162133.38461406,0
+BBSI.US,D,20201026,000000,14.4696,14.4696,13.8628,13.9372,203005.09322148,0
+BBSI.US,D,20201027,000000,13.8805,14.2637,13.8805,13.9372,378367.62450847,0
+BBSI.US,D,20201028,000000,13.6185,13.7392,13.4007,13.6113,220620.57268084,0
+BBSI.US,D,20201029,000000,13.5116,14.3586,13.4314,14.2612,279619.43079985,0
+BBSI.US,D,20201030,000000,14.2332,14.4291,13.9093,14.0109,221140.49547585,0
+BBSI.US,D,20201102,000000,14.2707,14.757,14.1444,14.687,176819.14038729,0
+BBSI.US,D,20201103,000000,14.8952,15.3183,14.8733,15.1811,457437.15306324,0
+BBSI.US,D,20201104,000000,15.3704,15.6425,15.0605,15.5837,518383.65847782,0
+BBSI.US,D,20201105,000000,15.6874,15.841,15.1763,15.725,541318.03065752,0
+BBSI.US,D,20201106,000000,15.7297,15.7297,15.3775,15.3845,267413.62423137,0
+BBSI.US,D,20201109,000000,15.8433,17.0893,15.6186,16.5339,734531.24457308,0
+BBSI.US,D,20201110,000000,16.6902,17.1158,16.5788,16.9596,435262.03321912,0
+BBSI.US,D,20201111,000000,16.9549,16.9549,16.458,16.8628,231650.36340347,0
+BBSI.US,D,20201112,000000,16.6662,16.8083,16.2312,16.4134,320916.15566032,0
+BBSI.US,D,20201113,000000,16.4677,16.7135,16.3233,16.5646,153030.60933007,0
+BBSI.US,D,20201116,000000,17.0232,17.2292,15.5973,17.0683,193786.77953859,0
+BBSI.US,D,20201117,000000,16.905,17.0893,16.6023,16.9902,218961.77138249,0
+BBSI.US,D,20201118,000000,16.9759,17.1962,16.6732,16.6781,88762.374947398,0
+BBSI.US,D,20201119,000000,16.7137,16.7137,16.0752,16.538,156372.97015511,0
+BBSI.US,D,20201120,000000,16.4074,16.4455,16.0935,16.182,130579.02260287,0
+BBSI.US,D,20201123,000000,16.4239,16.5048,16.1939,16.1939,138373.73815657,0
+BBSI.US,D,20201124,000000,16.488,17.0792,16.3861,16.8373,200475.62756006,0
+BBSI.US,D,20201125,000000,16.7015,16.7088,16.4382,16.4405,96986.233125548,0
+BBSI.US,D,20201127,000000,16.4741,16.7375,16.3977,16.5782,58082.803670661,0
+BBSI.US,D,20201130,000000,16.5048,16.557,15.5452,15.842,146469.67882166,0
+BBSI.US,D,20201201,000000,16.1627,16.3861,15.0405,16.1202,117906.93606745,0
+BBSI.US,D,20201202,000000,16.1202,16.2717,15.8742,16.1227,112212.54355072,0
+BBSI.US,D,20201203,000000,16.1457,16.5758,16.0658,16.3007,90792.549670754,0
+BBSI.US,D,20201204,000000,16.3528,16.7278,16.2555,16.7278,161642.34641879,0
+BBSI.US,D,20201207,000000,16.6235,16.6235,16.3788,16.4571,106439.7499776,0
+BBSI.US,D,20201208,000000,16.4098,17.0155,16.3286,16.9771,188125.39799297,0
+BBSI.US,D,20201209,000000,16.7658,17.1056,16.683,17.0559,166457.82182967,0
+BBSI.US,D,20201210,000000,16.8918,16.9488,16.4263,16.8204,94060.635810793,0
+BBSI.US,D,20201211,000000,16.6471,16.9747,16.4951,16.6567,114052.90519018,0
+BBSI.US,D,20201214,000000,17.045,17.045,16.6163,16.7472,224631.40567089,0
+BBSI.US,D,20201215,000000,16.9869,17.3916,16.7278,17.0511,263939.21952189,0
+BBSI.US,D,20201216,000000,17.1817,17.2596,16.8991,17.1504,279433.74408735,0
+BBSI.US,D,20201217,000000,17.1936,17.2788,16.982,17.1865,120791.26966832,0
+BBSI.US,D,20201218,000000,17.2596,17.3904,16.9274,16.9323,434539.91822604,0
+BBSI.US,D,20201221,000000,16.2341,16.9987,16.153,16.8682,228939.33740094,0
+BBSI.US,D,20201222,000000,16.8182,17.1877,16.5594,16.6781,131070.06079816,0
+BBSI.US,D,20201223,000000,16.8562,16.9725,16.6781,16.7683,99371.275788355,0
+BBSI.US,D,20201224,000000,16.7756,16.7756,16.2484,16.4547,109971.92388653,0
+BBSI.US,D,20201228,000000,16.5116,16.5116,16.1675,16.2341,105923.95355398,0
+BBSI.US,D,20201229,000000,16.3286,16.3286,15.6854,15.8491,110698.16525098,0
+BBSI.US,D,20201230,000000,15.5427,16.148,15.5427,15.6758,103200.54843728,0
+BBSI.US,D,20201231,000000,15.8633,16.2341,15.5146,16.1985,225823.92700229,0
+BBSI.US,D,20210104,000000,16.3384,16.3384,15.2698,15.6164,201408.18749396,0
+BBSI.US,D,20210105,000000,15.6142,16.1554,15.4361,15.8706,231670.99526041,0
+BBSI.US,D,20210106,000000,16.1394,17.0983,16.1394,17.0035,224862.48246867,0
+BBSI.US,D,20210107,000000,16.9701,17.1852,16.8342,16.9942,167163.43133718,0
+BBSI.US,D,20210108,000000,17.0271,17.0271,16.2741,16.6732,145854.84948471,0
+BBSI.US,D,20210111,000000,16.3242,16.8538,16.3242,16.4692,130430.47323287,0
+BBSI.US,D,20210112,000000,16.6211,16.9488,16.3884,16.9013,130756.4565726,0
+BBSI.US,D,20210113,000000,16.6948,16.9369,16.4026,16.4049,123807.64715363,0
+BBSI.US,D,20210114,000000,16.7088,17.1032,16.3742,16.481,221012.57796279,0
+BBSI.US,D,20210115,000000,16.31,16.4717,15.9227,16.0821,112583.91697572,0
+BBSI.US,D,20210119,000000,16.2814,16.2911,15.6939,16.1394,109179.66057985,0
+BBSI.US,D,20210120,000000,16.0536,16.6138,16.0536,16.2717,133405.5870043,0
+BBSI.US,D,20210121,000000,16.3718,16.3718,15.792,16.0182,135732.86046765,0
+BBSI.US,D,20210122,000000,15.7945,16.1578,15.7945,16.1154,242428.44547137,0
+BBSI.US,D,20210125,000000,15.9796,16.1866,15.7526,15.9846,121888.88445777,0
+BBSI.US,D,20210126,000000,15.9966,16.1394,15.7567,15.8066,125062.06405587,0
+BBSI.US,D,20210127,000000,15.6733,15.6903,15.1297,15.4216,172527.7141428,0
+BBSI.US,D,20210128,000000,15.4785,16.6211,15.289,15.3388,185282.32810599,0
+BBSI.US,D,20210129,000000,15.4312,15.4312,14.7956,14.9732,250256.17199618,0
+BBSI.US,D,20210201,000000,15.1152,15.5122,14.9732,15.3293,119701.90762164,0
+BBSI.US,D,20210202,000000,15.391,15.6782,15.3377,15.557,122161.22496945,0
+BBSI.US,D,20210203,000000,15.4763,15.6407,15.3031,15.5739,96412.667502488,0
+BBSI.US,D,20210204,000000,15.6044,16.2671,15.6044,16.0085,133995.65811291,0
+BBSI.US,D,20210205,000000,16.2171,16.2171,15.6205,15.8852,83113.372515944,0
+BBSI.US,D,20210208,000000,15.9678,16.4571,15.912,16.3456,93330.268074951,0
+BBSI.US,D,20210209,000000,16.3075,16.9869,16.3075,16.7137,110788.94542154,0
+BBSI.US,D,20210210,000000,16.7303,16.8419,16.4985,16.5499,104747.93770814,0
+BBSI.US,D,20210211,000000,16.7065,17.0317,16.7028,16.7707,106749.22783177,0
+BBSI.US,D,20210212,000000,16.7658,16.8087,16.5249,16.5999,116425.56873882,0
+BBSI.US,D,20210216,000000,16.7804,16.7968,16.4382,16.5999,194777.10867194,0
+BBSI.US,D,20210217,000000,16.5999,16.9274,16.4312,16.6757,192899.60968997,0
+BBSI.US,D,20210218,000000,16.6757,17.0105,16.6592,16.704,198338.16718059,0
+BBSI.US,D,20210219,000000,16.7944,17.039,16.7944,17.0035,132885.66420929,0
+BBSI.US,D,20210222,000000,16.8753,17.4497,16.8753,17.3717,121950.78002861,0
+BBSI.US,D,20210223,000000,17.3237,17.6799,17.1698,17.2764,176748.99207368,0
+BBSI.US,D,20210224,000000,17.2958,17.4497,17.108,17.3029,114057.03156158,0
+BBSI.US,D,20210225,000000,17.2836,17.3098,17.0246,17.0748,118674.4411458,0
+BBSI.US,D,20210226,000000,17.1431,17.1817,16.8398,16.9083,114279.85561658,0
+BBSI.US,D,20210301,000000,17.348,17.541,17.1431,17.4049,190023.52883189,0
+BBSI.US,D,20210302,000000,17.495,17.9606,17.2764,17.7185,213733.65883271,0
+BBSI.US,D,20210303,000000,17.8559,18.1317,17.3916,17.6921,168760.3370647,0
+BBSI.US,D,20210304,000000,18.4614,18.4614,16.545,16.6805,218681.17812805,0
+BBSI.US,D,20210305,000000,16.7968,17.0581,16.3669,17.0082,214298.971713,0
+BBSI.US,D,20210308,000000,17.0178,18.0316,16.9201,17.7136,168508.62840997,0
+BBSI.US,D,20210309,000000,17.7965,17.7965,16.778,17.3213,157144.60160484,0
+BBSI.US,D,20210310,000000,17.4238,17.4238,16.6781,16.8705,189082.71615521,0
+BBSI.US,D,20210311,000000,16.944,17.2667,16.5424,17.0724,215986.65761107,0
+BBSI.US,D,20210312,000000,17.0983,17.4546,16.8466,17.4024,154400.5646312,0
+BBSI.US,D,20210315,000000,17.3576,17.6446,17.0035,17.4994,239218.12853078,0
+BBSI.US,D,20210316,000000,17.5876,17.5876,16.6805,16.7731,169057.4358047,0
+BBSI.US,D,20210317,000000,16.7731,16.8157,16.45,16.6686,114040.52607602,0
+BBSI.US,D,20210318,000000,16.7042,16.9381,16.4183,16.8928,166796.18428356,0
+BBSI.US,D,20210319,000000,16.8667,17.551,16.683,17.475,785033.90400226,0
+BBSI.US,D,20210322,000000,17.2411,17.2411,16.3635,16.9335,258273.71160489,0
+BBSI.US,D,20210323,000000,16.7829,16.9476,16.4827,16.616,165244.66864132,0
+BBSI.US,D,20210324,000000,16.7329,17.4201,16.4208,16.4944,116033.56345687,0
+BBSI.US,D,20210325,000000,16.4208,16.8473,16.146,16.6471,151611.13757228,0
+BBSI.US,D,20210326,000000,16.8618,16.9859,16.6185,16.7639,97700.095375834,0
+BBSI.US,D,20210329,000000,16.7042,16.9286,16.2792,16.4561,113046.07057129,0
+BBSI.US,D,20210330,000000,16.3964,16.6805,16.3681,16.5254,108758.77069818,0
+BBSI.US,D,20210331,000000,16.0315,16.602,15.8924,16.4232,245700.6579828,0
+BBSI.US,D,20210401,000000,16.5731,17.2267,16.5731,17.0047,116664.89827938,0
+BBSI.US,D,20210405,000000,17.0285,17.2576,16.964,17.1979,104772.69593647,0
+BBSI.US,D,20210406,000000,17.0882,17.3157,16.975,17.1075,62031.741089871,0
+BBSI.US,D,20210407,000000,17.0072,17.1337,16.7688,17.0002,103270.6967509,0
+BBSI.US,D,20210408,000000,17.014,17.2074,16.9968,17.1218,54835.349387569,0
+BBSI.US,D,20210409,000000,17.1814,17.1814,16.7663,16.9596,67866.43023383,0
+BBSI.US,D,20210412,000000,16.8904,16.9618,16.4445,16.7115,133702.6857443,0
+BBSI.US,D,20210413,000000,16.7164,16.8356,16.3296,16.5445,245948.24026613,0
+BBSI.US,D,20210414,000000,16.5731,16.79,16.4827,16.6233,46372.16166886,0
+BBSI.US,D,20210415,000000,16.7067,16.7829,16.3735,16.571,62790.99342544,0
+BBSI.US,D,20210416,000000,16.5375,16.9549,16.3892,16.7663,91535.296520763,0
+BBSI.US,D,20210419,000000,16.6878,16.6878,16.1773,16.4992,84784.552928465,0
+BBSI.US,D,20210420,000000,16.3418,16.4731,16.1437,16.4513,74481.003570294,0
+BBSI.US,D,20210421,000000,16.4208,16.5205,16.3892,16.4779,247990.79410365,0
+BBSI.US,D,20210422,000000,16.5495,16.6902,16.2419,16.4707,104079.46554313,0
+BBSI.US,D,20210423,000000,16.4561,16.8071,16.2821,16.7639,108758.77069818,0
+BBSI.US,D,20210426,000000,16.8094,16.8211,16.3813,16.4968,94716.728861633,0
+BBSI.US,D,20210427,000000,16.5157,16.7329,16.3761,16.6112,132081.02178845,0
+BBSI.US,D,20210428,000000,16.5802,16.9093,16.5778,16.826,124859.87185781,0
+BBSI.US,D,20210429,000000,16.9761,17.1647,16.79,17.0576,96210.475304428,0
+BBSI.US,D,20210430,000000,16.9286,17.5345,16.8405,17.4892,247012.84408448,0
+BBSI.US,D,20210503,000000,17.5796,18.3618,17.5296,18.2284,200215.66616256,0
+BBSI.US,D,20210504,000000,18.2284,18.3287,17.8387,18.0091,107223.7605415,0
+BBSI.US,D,20210505,000000,17.9896,17.9896,17.2876,17.6916,100303.83572225,0
+BBSI.US,D,20210506,000000,17.8351,18.4954,17.8302,18.3023,210882.33620296,0
+BBSI.US,D,20210507,000000,18.1639,18.7436,18.0589,18.6983,190605.34719772,0
+BBSI.US,D,20210510,000000,18.7578,19.0153,18.5051,18.9009,297664.05288366,0
+BBSI.US,D,20210511,000000,18.6603,18.6742,17.6222,17.868,109852.25911625,0
+BBSI.US,D,20210512,000000,17.7182,17.842,17.2815,17.3056,122969.99376168,0
+BBSI.US,D,20210513,000000,17.2551,17.7206,17.2551,17.7085,97196.678066384,0
+BBSI.US,D,20210514,000000,17.7182,17.8874,17.5152,17.7252,101302.41759837,0
+BBSI.US,D,20210517,000000,17.6131,17.8469,17.5164,17.7825,103357.35055006,0
+BBSI.US,D,20210518,000000,17.7803,17.7942,17.6656,17.7942,112113.51063739,0
+BBSI.US,D,20210519,000000,17.5869,17.6751,17.2936,17.5771,78945.737413118,0
+BBSI.US,D,20210520,000000,17.6589,17.7835,17.4575,17.781,109043.49032402,0
+BBSI.US,D,20210521,000000,17.9363,18.1425,17.7017,17.7762,129048.13881758,0
+BBSI.US,D,20210524,000000,17.795,18.1688,17.6085,18.1183,171950.02214834,0
+BBSI.US,D,20210525,000000,18.0345,18.1951,17.6492,17.6753,138831.76538075,0
+BBSI.US,D,20210526,000000,17.781,17.9387,17.6273,17.8983,117663.48015551,0
+BBSI.US,D,20210527,000000,18.0584,18.1976,17.977,18.0827,54294.794735616,0
+BBSI.US,D,20210528,000000,18.111,18.111,17.6945,17.8336,58487.188066778,0
+BBSI.US,D,20210601,000000,17.8142,17.8503,17.5953,17.8433,96693.26075693,0
+BBSI.US,D,20210602,000000,17.8433,17.8874,17.5774,17.7236,136388.9535185,0
+BBSI.US,D,20210603,000000,17.5783,17.9244,17.5771,17.8837,100580.30260531,0
+BBSI.US,D,20210604,000000,17.8741,18.0301,17.7555,17.8118,102367.02141672,0
+BBSI.US,D,20210607,000000,17.8118,17.9631,17.7447,17.8647,63447.086476277,0
+BBSI.US,D,20210608,000000,17.8227,17.977,17.8227,17.9412,69818.203900792,0
+BBSI.US,D,20210609,000000,17.8736,18.1016,17.8549,17.9987,77476.749198658,0
+BBSI.US,D,20210610,000000,18.0513,18.0754,17.9131,18.0059,89199.770314623,0
+BBSI.US,D,20210611,000000,18.0394,18.1615,17.9221,18.0394,74687.322139738,0
+BBSI.US,D,20210614,000000,17.9724,18.1064,17.8045,18.0609,132819.64226706,0
+BBSI.US,D,20210615,000000,18.1089,18.1758,17.9148,18.1758,80501.37942675,0
+BBSI.US,D,20210616,000000,18.0048,18.1064,17.8408,17.8765,101743.93933699,0
+BBSI.US,D,20210617,000000,17.9196,17.9436,17.6014,17.7737,122020.92834222,0
+BBSI.US,D,20210618,000000,17.5651,17.5651,16.8252,16.9859,398289.74557425,0
+BBSI.US,D,20210621,000000,17.0624,17.4405,16.9859,17.2228,126399.00838588,0
+BBSI.US,D,20210622,000000,17.0506,17.6029,17.0506,17.4289,138959.68289381,0
+BBSI.US,D,20210623,000000,17.4957,17.726,17.4575,17.5723,104673.66302314,0
+BBSI.US,D,20210624,000000,17.6824,18.0467,17.6683,17.9056,110636.26968015,0
+BBSI.US,D,20210625,000000,17.8862,18.3125,17.8142,18.2,475910.91777152,0
+BBSI.US,D,20210628,000000,18.1688,18.1688,17.6824,17.7591,105453.54721564,0
+BBSI.US,D,20210629,000000,17.824,17.9317,17.4146,17.4887,57360.688677598,0
+BBSI.US,D,20210630,000000,17.5077,17.5546,17.3427,17.388,72776.812186663,0
+BBSI.US,D,20210701,000000,17.4146,17.726,17.4146,17.5675,109390.10552069,0
+BBSI.US,D,20210702,000000,17.6014,17.6014,17.29,17.3736,56568.425370923,0
+BBSI.US,D,20210706,000000,17.1485,17.1485,16.689,16.8492,119326.40782525,0
+BBSI.US,D,20210707,000000,16.9163,17.7211,16.9163,17.1892,172969.23588141,0
+BBSI.US,D,20210708,000000,16.8709,17.163,16.7415,17.0934,77559.276626439,0
+BBSI.US,D,20210709,000000,17.1557,17.455,17.1129,17.3595,100976.43425865,0
+BBSI.US,D,20210712,000000,17.2876,17.6014,17.2433,17.4097,59093.764660948,0
+BBSI.US,D,20210713,000000,17.3353,17.3353,17.1892,17.3019,68699.957254393,0
+BBSI.US,D,20210714,000000,17.3068,17.4696,17.1533,17.4672,73688.740263618,0
+BBSI.US,D,20210715,000000,17.3402,17.4818,17.2162,17.3928,64437.415609621,0
+BBSI.US,D,20210716,000000,17.5294,17.7211,17.2469,17.3952,136199.14043461,0
+BBSI.US,D,20210719,000000,17.1129,17.2421,16.5714,16.6818,99701.385499467,0
+BBSI.US,D,20210720,000000,16.6914,17.5771,16.6432,17.0264,139479.60568881,0
+BBSI.US,D,20210721,000000,17.1916,17.5173,17.0624,17.1846,60872.230729585,0
+BBSI.US,D,20210722,000000,16.964,16.9761,16.7524,16.8136,31785.438808973,0
+BBSI.US,D,20210723,000000,17.0168,17.1941,16.9594,17.1941,31385.180784246,0
+BBSI.US,D,20210726,000000,17.1964,17.1964,16.9308,17.0145,50449.01660113,0
+BBSI.US,D,20210727,000000,16.8276,17.2949,16.8276,17.1964,61759.400578201,0
+BBSI.US,D,20210728,000000,17.1986,17.4623,17.0336,17.4478,62060.625689594,0
+BBSI.US,D,20210729,000000,17.4405,17.6637,17.4405,17.5318,42637.795561874,0
+BBSI.US,D,20210730,000000,17.4405,17.5602,17.3402,17.5318,50510.912171964,0
+BBSI.US,D,20210802,000000,17.5294,17.7422,17.2682,17.369,59279.451373454,0
+BBSI.US,D,20210803,000000,17.273,17.5462,17.1679,17.3736,79680.231520351,0
+BBSI.US,D,20210804,000000,17.1986,17.3162,16.9571,17.1728,66673.908902425,0
+BBSI.US,D,20210805,000000,17.3427,18.4395,17.3427,18.3772,123799.39441085,0
+BBSI.US,D,20210806,000000,18.3915,18.4395,17.9666,18.1951,72826.328643329,0
+BBSI.US,D,20210809,000000,18.2238,18.6764,18.0241,18.6573,140366.77553743,0
+BBSI.US,D,20210810,000000,18.528,18.7543,18.3416,18.729,67169.073469095,0
+BBSI.US,D,20210811,000000,18.7124,18.7844,18.4753,18.722,37174.479842923,0
+BBSI.US,D,20210812,000000,18.7507,18.9782,18.5805,18.8822,74088.99828834,0
+BBSI.US,D,20210813,000000,18.9159,18.9159,18.7722,18.7722,43644.630180773,0
+BBSI.US,D,20210816,000000,18.729,18.8487,18.5684,18.6813,50989.571253079,0
+BBSI.US,D,20210817,000000,18.6549,18.6549,18.2356,18.3961,41329.73583158,0
+BBSI.US,D,20210818,000000,18.2836,18.3961,17.8527,17.8837,39295.434736836,0
+BBSI.US,D,20210819,000000,17.7035,18.0688,17.7013,17.9224,60051.082823182,0
+BBSI.US,D,20210820,000000,17.7972,18.153,17.5568,17.9317,127484.24406117,0
+BBSI.US,D,20210823,000000,17.9763,18.1939,17.956,18.1676,59353.726058455,0
+BBSI.US,D,20210824,000000,18.1891,18.1891,18.0233,18.0401,35528.057658738,0
+BBSI.US,D,20210825,000000,18.0094,18.3983,17.9151,17.956,63038.575708771,0
+BBSI.US,D,20210826,000000,18.1013,18.1411,17.9511,18.0257,66562.496874925,0
+BBSI.US,D,20210827,000000,18.0664,18.4056,18.0568,18.3815,122082.82391305,0
+BBSI.US,D,20210830,000000,18.4607,18.4607,18.278,18.362,73251.34489639,0
+BBSI.US,D,20210831,000000,18.362,18.7519,18.362,18.634,144456.00958387,0
+BBSI.US,D,20210901,000000,18.3459,18.574,18.3238,18.5691,30671.31853396,0
+BBSI.US,D,20210902,000000,18.5042,18.848,18.5042,18.7229,88225.946666837,0
+BBSI.US,D,20210903,000000,18.5906,18.6291,18.2756,18.5667,74769.849567519,0
+BBSI.US,D,20210907,000000,18.4753,18.699,18.3983,18.4897,68167.65534522,0
+BBSI.US,D,20210908,000000,18.4956,18.9682,18.4944,18.8335,105127.56387592,0
+BBSI.US,D,20210909,000000,18.8311,19.0548,18.557,18.5715,123147.4277314,0
+BBSI.US,D,20210910,000000,18.7085,18.8263,18.3335,18.4295,86084.359915982,0
+BBSI.US,D,20210913,000000,18.4824,18.4824,18.0377,18.2516,107657.02953733,0
+BBSI.US,D,20210914,000000,18.2155,18.2265,17.7924,17.8597,51963.394900872,0
+BBSI.US,D,20210915,000000,17.8741,18.5882,17.7972,18.2972,108354.38630207,0
+BBSI.US,D,20210916,000000,18.5894,18.5894,18.1061,18.2901,115736.46471687,0
+BBSI.US,D,20210917,000000,18.1746,18.3937,17.6073,17.7467,549232.41098152,0
+BBSI.US,D,20210920,000000,17.463,17.843,17.2515,17.7805,94683.717890522,0
+BBSI.US,D,20210921,000000,17.9633,18.0978,17.6673,17.6987,85139.420867916,0
+BBSI.US,D,20210922,000000,17.7396,18.4778,17.7396,18.254,94753.866204136,0
+BBSI.US,D,20210923,000000,18.3742,18.8046,18.3069,18.4222,64173.327840731,0
+BBSI.US,D,20210924,000000,18.3262,18.9464,18.3021,18.8696,91947.933659656,0
+BBSI.US,D,20210927,000000,18.7901,19.5476,18.7901,19.1148,160086.70440515,0
+BBSI.US,D,20210928,000000,19.0715,19.0715,18.5667,18.6893,80253.797143415,0
+BBSI.US,D,20210929,000000,18.9225,19.0654,18.73,18.8311,50283.961745572,0
+BBSI.US,D,20210930,000000,18.9561,19.0426,18.2395,18.3357,89492.74268324,0
+BBSI.US,D,20211001,000000,18.4056,19.1604,18.3045,19.0787,109208.54517957,0
+BBSI.US,D,20211004,000000,19.1148,19.2229,18.8384,18.9057,78351.539933115,0
+BBSI.US,D,20211005,000000,19.0187,19.11,18.884,19.11,49306.011726395,0
+BBSI.US,D,20211006,000000,18.7782,19.1798,18.5209,19.1148,107467.21645344,0
+BBSI.US,D,20211007,000000,19.2351,19.5932,19.211,19.2351,227495.10741481,0
+BBSI.US,D,20211008,000000,19.4754,19.7159,19.2376,19.6414,261418.00660325,0
+BBSI.US,D,20211011,000000,19.6414,19.9323,19.3431,19.5932,211002.00097323,0
+BBSI.US,D,20211012,000000,19.6797,19.8024,19.2351,19.4418,131061.80805538,0
+BBSI.US,D,20211013,000000,19.4418,19.4418,18.8935,19.069,55747.277464524,0
+BBSI.US,D,20211014,000000,19.175,19.175,18.7121,18.8887,102903.44969728,0
+BBSI.US,D,20211015,000000,19.1701,19.4587,18.8574,19.1774,202695.6153673,0
+BBSI.US,D,20211018,000000,19.1052,19.3719,19.0342,19.2181,77026.974717266,0
+BBSI.US,D,20211019,000000,19.3719,19.4754,19.1148,19.4635,132468.90069901,0
+BBSI.US,D,20211020,000000,19.4754,19.7857,19.2433,19.735,143333.63656608,0
+BBSI.US,D,20211021,000000,19.793,19.8337,19.5766,19.6078,166350.53617356,0
+BBSI.US,D,20211022,000000,19.5453,19.7617,19.4076,19.5957,149354.01242253,0
+BBSI.US,D,20211025,000000,19.7617,19.7617,19.4645,19.6967,112649.93891795,0
+BBSI.US,D,20211026,000000,19.687,19.7231,19.4682,19.4754,134919.96530404,0
+BBSI.US,D,20211027,000000,19.5188,19.7642,19.3962,19.6197,99358.896674187,0
+BBSI.US,D,20211028,000000,19.735,19.8552,19.6943,19.7159,156368.84378372,0
+BBSI.US,D,20211029,000000,19.7374,19.8763,19.7064,19.7159,240010.39183745,0
+BBSI.US,D,20211101,000000,19.812,20.2844,19.6438,20.1271,282033.35806238,0
+BBSI.US,D,20211102,000000,20.216,20.5575,20.216,20.3245,158811.65564597,0
+BBSI.US,D,20211103,000000,20.3457,20.875,19.9611,20.4926,212285.30247519,0
+BBSI.US,D,20211104,000000,20.3291,20.3291,18.4186,19.0909,357677.99836435,0
+BBSI.US,D,20211105,000000,19.151,20.0861,19.1437,19.793,174401.08675337,0
+BBSI.US,D,20211108,000000,19.7905,19.9202,19.2134,19.538,198069.95304031,0
+BBSI.US,D,20211109,000000,19.4369,19.5766,19.2952,19.2952,94840.520003305,0
+BBSI.US,D,20211110,000000,19.1628,19.3431,19.0114,19.1364,129481.40781342,0
+BBSI.US,D,20211111,000000,19.2037,19.4045,19.0933,19.3048,85221.948295693,0
+BBSI.US,D,20211112,000000,19.5356,19.5356,19.1148,19.2159,57100.727280096,0
+BBSI.US,D,20211115,000000,19.2014,19.2014,18.6698,18.7543,157771.81005596,0
+BBSI.US,D,20211116,000000,18.6796,18.9886,18.5245,18.8167,64631.355064902,0
+BBSI.US,D,20211117,000000,18.7181,18.7324,18.3166,18.449,61973.971890429,0
+BBSI.US,D,20211118,000000,18.449,18.449,17.9877,18.246,246501.17403225,0
+BBSI.US,D,20211119,000000,18.1954,18.5538,17.9589,18.1688,165261.17412688,0
+BBSI.US,D,20211122,000000,18.1327,18.6093,17.9974,18.3764,199683.36425338,0
+BBSI.US,D,20211123,000000,18.3674,18.6854,18.333,18.596,93408.669131344,0
+BBSI.US,D,20211124,000000,18.3643,18.5187,18.3643,18.4101,98488.232311122,0
+BBSI.US,D,20211126,000000,17.978,18.0771,17.5678,17.8573,171285.67635472,0
+BBSI.US,D,20211129,000000,17.9589,17.9589,17.5316,17.6063,94943.679288025,0
+BBSI.US,D,20211130,000000,17.4253,17.5364,17.0368,17.0392,127079.85966505,0
+BBSI.US,D,20211201,000000,17.353,17.4421,16.8266,16.8412,170996.8303575,0
+BBSI.US,D,20211202,000000,17.1647,17.2951,16.9643,17.1862,144975.93237887,0
+BBSI.US,D,20211203,000000,17.138,17.138,16.6432,16.7591,57521.617161765,0
+BBSI.US,D,20211206,000000,16.9546,17.0537,16.8773,16.9862,85358.118551528,0
+BBSI.US,D,20211207,000000,17.0777,17.2466,16.9643,17.0271,107091.71665705,0
+BBSI.US,D,20211208,000000,17.0198,17.0198,16.8967,16.9643,51530.125905031,0
+BBSI.US,D,20211209,000000,16.8751,17.0368,16.578,16.5999,49941.472920288,0
+BBSI.US,D,20211210,000000,16.6408,16.9862,16.3053,16.7011,91741.615090212,0
+BBSI.US,D,20211213,000000,16.6143,16.8702,16.047,16.1629,211319.73157018,0
+BBSI.US,D,20211214,000000,16.0713,16.3318,15.8033,15.9385,376056.85653067,0
+BBSI.US,D,20211215,000000,16.0206,16.0977,15.6561,15.8903,371443.57331784,0
+BBSI.US,D,20211216,000000,16.0786,16.3102,15.8081,15.8226,256771.71241931,0
+BBSI.US,D,20211217,000000,15.7911,16.431,15.5934,16.1725,459537.47610023,0
+BBSI.US,D,20211220,000000,15.919,16.5853,15.7116,16.4791,409084.33312769,0
+BBSI.US,D,20211221,000000,16.6796,16.8894,16.3179,16.6528,241512.39102302,0
+BBSI.US,D,20211222,000000,16.6095,16.9184,16.4139,16.887,154091.08677703,0
+BBSI.US,D,20211223,000000,16.9306,16.9331,16.7422,16.7447,68699.957254393,0
+BBSI.US,D,20211227,000000,16.8075,17.1236,16.7132,17.0076,142136.98886328,0
+BBSI.US,D,20211228,000000,16.9233,17.0607,16.8773,16.8967,158865.29847403,0
+BBSI.US,D,20211229,000000,16.9813,16.9813,16.8099,16.8363,112860.38385878,0
+BBSI.US,D,20211230,000000,16.7736,16.8533,16.5756,16.682,89014.083602125,0
+BBSI.US,D,20211231,000000,16.5492,16.6722,16.4707,16.6698,136752.07420072,0
+BBSI.US,D,20220103,000000,16.6577,16.9209,16.5153,16.7035,120452.90721443,0
+BBSI.US,D,20220104,000000,16.7785,17.0631,16.6528,16.6528,148829.96325614,0
+BBSI.US,D,20220105,000000,16.7132,16.7869,16.4261,16.4695,163672.52114214,0
+BBSI.US,D,20220106,000000,16.5589,16.6962,16.3415,16.607,286720.91596021,0
+BBSI.US,D,20220107,000000,16.595,16.595,16.1749,16.1895,99181.462704461,0
+BBSI.US,D,20220110,000000,16.1073,16.1073,15.7696,15.9819,145751.69019999,0
+BBSI.US,D,20220111,000000,15.9819,16.2524,15.8347,16.1171,149345.75967975,0
+BBSI.US,D,20220112,000000,16.2159,16.2256,15.9722,15.9939,174681.68000782,0
+BBSI.US,D,20220113,000000,16.1725,16.2159,15.9434,16.0206,101488.10431088,0
+BBSI.US,D,20220114,000000,15.9361,16.122,15.6898,15.919,169494.83117193,0
+BBSI.US,D,20220118,000000,15.6585,15.685,15.4182,15.5545,105511.31641509,0
+BBSI.US,D,20220119,000000,15.6489,15.6971,15.4363,15.5184,131012.29159871,0
+BBSI.US,D,20220120,000000,15.504,15.8395,15.504,15.5886,201404.06112257,0
+BBSI.US,D,20220121,000000,15.4678,15.9287,15.2023,15.6922,172795.92828307,0
+BBSI.US,D,20220124,000000,15.7672,16.0664,15.4485,15.9312,316566.96021638,0
+BBSI.US,D,20220125,000000,16.0977,16.0977,15.5156,15.7165,161436.02784934,0
+BBSI.US,D,20220126,000000,15.9312,16.0953,15.4412,15.6004,151920.61542645,0
+BBSI.US,D,20220127,000000,15.7599,15.8515,15.3966,15.5376,130017.83609398,0
+BBSI.US,D,20220128,000000,15.5354,15.5813,15.1692,15.5667,207837.07411792,0
+BBSI.US,D,20220131,000000,15.4654,15.7307,15.4315,15.4485,233713.54909794,0
+BBSI.US,D,20220201,000000,15.4654,15.726,15.3614,15.5715,185162.66333572,0
+BBSI.US,D,20220202,000000,15.5691,15.6826,15.2963,15.3856,137346.27168073,0
+BBSI.US,D,20220203,000000,15.2626,15.4485,15.0525,15.137,340112.03536165,0
+BBSI.US,D,20220204,000000,15.1661,15.6561,15.0815,15.487,141592.30783995,0
+BBSI.US,D,20220207,000000,15.5088,15.5233,15.207,15.3303,163845.82874047,0
+BBSI.US,D,20220208,000000,15.282,15.4797,15.1612,15.3639,262383.57750826,0
+BBSI.US,D,20220209,000000,15.4918,15.5618,15.12,15.1225,435625.1539013,0
+BBSI.US,D,20220210,000000,15.0405,15.1106,14.7195,14.7242,621287.10817514,0
+BBSI.US,D,20220211,000000,14.7822,14.9053,14.4829,14.623,437147.78494383,0
+BBSI.US,D,20220214,000000,14.5842,14.6348,14.3332,14.4201,303461.60468512,0
+BBSI.US,D,20220215,000000,14.5433,14.7773,14.3694,14.4829,266695.6356097,0
+BBSI.US,D,20220216,000000,14.5093,14.5842,14.396,14.5093,181407.66537179,0
+BBSI.US,D,20220217,000000,14.4829,14.7556,14.4129,14.6397,367795.86101002,0
+BBSI.US,D,20220218,000000,14.5818,14.9284,14.5505,14.6397,428313.22380013,0
+BBSI.US,D,20220222,000000,14.577,14.8281,14.5069,14.5627,297589.77819866,0
+BBSI.US,D,20220223,000000,14.6085,14.6713,14.2898,14.2922,225700.13586062,0
+BBSI.US,D,20220224,000000,14.0775,14.3911,13.9422,14.3574,323631.30803424,0
+BBSI.US,D,20220225,000000,14.425,14.7195,14.425,14.6952,96507.574044433,0
+BBSI.US,D,20220228,000000,14.5722,14.7242,14.442,14.519,192396.19238052,0
+BBSI.US,D,20220301,000000,14.5554,14.664,14.046,14.1667,242597.62669831,0
+BBSI.US,D,20220302,000000,14.3477,14.8438,14.1667,14.7701,211587.94571047,0
+BBSI.US,D,20220303,000000,16.158,17.6087,16.158,17.196,516972.43946279,0
+BBSI.US,D,20220304,000000,16.9934,17.9731,16.9934,17.7247,295295.51570641,0
+BBSI.US,D,20220307,000000,17.6957,17.6957,16.9909,17.5171,826087.17295077,0
+BBSI.US,D,20220308,000000,17.435,17.7994,17.435,17.5532,270314.46331779,0
+BBSI.US,D,20220309,000000,17.7706,18.0265,17.5896,17.6474,270665.20488586,0
+BBSI.US,D,20220310,000000,17.5074,18.0048,17.5074,17.9201,156306.94821289,0
+BBSI.US,D,20220311,000000,17.8719,17.9731,17.7682,17.8961,106728.59597482,0
+BBSI.US,D,20220314,000000,17.8549,18.1905,17.756,18.1905,243959.32925667,0
+BBSI.US,D,20220315,000000,18.3113,18.3113,18.0577,18.0601,155741.6353326,0
+BBSI.US,D,20220316,000000,18.1447,18.2436,17.9226,18.2436,295749.4165592,0
+BBSI.US,D,20220317,000000,18.2073,18.5441,17.8207,18.4472,166466.07457245,0
+BBSI.US,D,20220318,000000,18.4472,18.6701,18.3115,18.6145,275567.33409591,0
+BBSI.US,D,20220321,000000,18.6145,18.6605,18.1878,18.3357,175556.47074228,0
+BBSI.US,D,20220322,000000,18.3455,18.549,18.1661,18.3284,188880.52395715,0
+BBSI.US,D,20220323,000000,18.2363,18.5296,18.2243,18.5029,131478.57156566,0
+BBSI.US,D,20220324,000000,18.5029,18.8858,18.3503,18.8858,91242.32415215,0
+BBSI.US,D,20220325,000000,18.801,18.8628,18.7622,18.8179,138530.54026935,0
+BBSI.US,D,20220328,000000,18.9028,18.9803,18.4739,18.6605,148437.95797419,0
+BBSI.US,D,20220329,000000,18.5998,19.1888,18.5998,18.9028,226715.2232223,0
+BBSI.US,D,20220330,000000,18.8156,18.9065,18.5635,18.6048,137544.3375074,0
+BBSI.US,D,20220331,000000,18.4012,18.9391,18.3139,18.7744,262631.1597916,0
+BBSI.US,D,20220401,000000,18.8228,18.9925,18.6193,18.9149,341399.463235,0
+BBSI.US,D,20220404,000000,18.7976,18.835,18.4132,18.4763,157623.26068596,0
+BBSI.US,D,20220405,000000,18.4254,18.4302,18.0886,18.1539,140300.75359521,0
+BBSI.US,D,20220406,000000,18.1564,18.1564,17.7881,17.8317,119128.34199858,0
+BBSI.US,D,20220407,000000,17.7687,17.9237,17.6159,17.8947,202435.6539698,0
+BBSI.US,D,20220408,000000,17.9794,18.0401,17.7008,17.725,88242.452152393,0
+BBSI.US,D,20220411,000000,17.7299,17.8801,17.6911,17.8122,103732.85034646,0
+BBSI.US,D,20220412,000000,17.8172,18.0425,17.7662,17.8341,124987.78937087,0
+BBSI.US,D,20220413,000000,17.8341,18.0061,17.7808,17.9068,129469.02869925,0
+BBSI.US,D,20220414,000000,17.8777,18.0328,17.7589,17.805,154771.9380562,0
+BBSI.US,D,20220418,000000,17.7104,17.868,17.6111,17.7469,155122.67962427,0
+BBSI.US,D,20220419,000000,17.7372,17.9989,17.7372,17.994,126238.07990172,0
+BBSI.US,D,20220420,000000,18.0061,18.5441,18.0061,18.5175,136017.58009349,0
+BBSI.US,D,20220421,000000,18.5077,18.8906,18.5077,18.8786,182455.76370458,0
+BBSI.US,D,20220422,000000,18.801,18.801,18.1128,18.1491,124513.25666114,0
+BBSI.US,D,20220425,000000,18.0425,18.1806,17.8195,18.1734,183470.85106625,0
+BBSI.US,D,20220426,000000,18.0667,18.3817,18.0546,18.1395,153430.8673548,0
+BBSI.US,D,20220427,000000,18.1225,18.1564,17.6378,17.6911,128379.66665257,0
+BBSI.US,D,20220428,000000,17.6014,17.977,17.4536,17.9309,156897.01932151,0
+BBSI.US,D,20220429,000000,17.9528,18.0279,17.2609,17.4414,188546.28787464,0
+BBSI.US,D,20220502,000000,17.456,17.851,17.3639,17.5893,294639.42265557,0
+BBSI.US,D,20220503,000000,17.6766,17.8922,17.6051,17.8632,149766.64956143,0
+BBSI.US,D,20220504,000000,17.6081,18.1539,17.6081,18.1539,235937.66327657,0
+BBSI.US,D,20220505,000000,18.6629,19.6299,18.5272,18.9174,504300.35292739,0
+BBSI.US,D,20220506,000000,18.7816,18.8423,18.143,18.5805,311986.68797466,0
+BBSI.US,D,20220509,000000,18.5635,18.95,18.091,18.5248,771664.46070209,0
+BBSI.US,D,20220510,000000,18.6895,18.6895,17.8753,18.217,204948.61414566,0
+BBSI.US,D,20220511,000000,18.2122,18.4593,17.8437,17.9601,180776.33054928,0
+BBSI.US,D,20220512,000000,18.057,18.057,17.0877,17.2864,149052.78731114,0
+BBSI.US,D,20220513,000000,17.3251,17.8922,17.3251,17.8244,170703.85798889,0
+BBSI.US,D,20220516,000000,17.8122,17.8122,17.4414,17.582,142260.78000495,0
+BBSI.US,D,20220517,000000,17.7735,18.0255,17.4487,17.9553,72698.411130273,0
+BBSI.US,D,20220518,000000,18.1176,18.1176,17.301,17.473,147963.42526446,0
+BBSI.US,D,20220519,000000,17.4608,17.8064,17.3416,17.5217,182715.66786731,0
+BBSI.US,D,20220520,000000,17.5727,17.5727,17.0641,17.2954,78489.867804642,0
+BBSI.US,D,20220523,000000,17.4097,17.6238,17.2758,17.6214,112468.85931695,0
+BBSI.US,D,20220524,000000,17.4389,17.5704,17.2589,17.4876,116409.58405516,0
+BBSI.US,D,20220525,000000,17.3076,17.7503,17.2648,17.6774,141853.76296969,0
+BBSI.US,D,20220526,000000,17.6774,18.1057,17.557,18.0254,116146.59512581,0
+BBSI.US,D,20220527,000000,18.1543,18.2542,18.0156,18.0643,119191.51382344,0
+BBSI.US,D,20220531,000000,17.8916,18.2688,17.7966,18.2177,239788.37473808,0
+BBSI.US,D,20220601,000000,18.2931,18.2931,17.916,18.0594,143953.56520246,0
+BBSI.US,D,20220602,000000,18.0838,18.2979,18.0474,18.2931,132809.40932129,0
+BBSI.US,D,20220603,000000,18.1933,18.3442,17.9767,18.0351,161162.90326674,0
+BBSI.US,D,20220606,000000,18.1105,18.5535,18.1105,18.315,372396.43316034,0
+BBSI.US,D,20220607,000000,18.315,18.4367,18.1982,18.2566,116109.61230762,0
+BBSI.US,D,20220608,000000,18.1592,18.6241,18.0205,18.4367,148909.26283989,0
+BBSI.US,D,20220609,000000,18.2542,18.2664,18.0278,18.0912,131182.16532095,0
+BBSI.US,D,20220610,000000,17.9669,17.9669,17.2223,17.4024,133918.89386698,0
+BBSI.US,D,20220613,000000,17.1518,17.1518,16.5605,16.906,199719.54583053,0
+BBSI.US,D,20220614,000000,16.9619,17.0666,16.7039,16.9425,151691.19260816,0
+BBSI.US,D,20220615,000000,17.1006,17.125,16.8598,17.0155,129164.54712859,0
+BBSI.US,D,20220616,000000,16.7697,16.7697,16.3414,16.4631,200783.82915399,0
+BBSI.US,D,20220617,000000,16.5142,16.8184,16.4448,16.6966,290113.77189024,0
+BBSI.US,D,20220621,000000,16.7308,17.4851,16.0447,17.4389,222209.2084919,0
+BBSI.US,D,20220622,000000,17.1882,17.6287,17.1882,17.5289,326858.25636274,0
+BBSI.US,D,20220623,000000,17.5241,17.7102,17.1992,17.3903,275069.98329107,0
+BBSI.US,D,20220624,000000,17.3952,18.6071,17.3952,18.4634,1233861.8724655,0
+BBSI.US,D,20220627,000000,18.5243,18.6981,17.7942,17.8185,228257.95386693,0
+BBSI.US,D,20220628,000000,17.9329,17.9329,17.5313,17.5898,88976.551362438,0
+BBSI.US,D,20220629,000000,17.6701,17.7358,17.1566,17.3781,147319.00165773,0
+BBSI.US,D,20220630,000000,17.3051,17.7431,17.1761,17.7334,161647.78910523,0
+BBSI.US,D,20220701,000000,17.6603,17.9475,16.8329,17.8964,124393.76358212,0
+BBSI.US,D,20220705,000000,17.6603,17.6944,17.3123,17.6434,134194.2104024,0
+BBSI.US,D,20220706,000000,17.5582,18.0156,17.4779,17.9987,154510.10519461,0
+BBSI.US,D,20220707,000000,18.0181,18.1812,17.8283,18.0522,116738.32021685,0
+BBSI.US,D,20220708,000000,18.2225,18.3685,17.9962,18.2566,138249.9927972,0
+BBSI.US,D,20220711,000000,18.1203,18.2979,17.6965,17.984,79484.294693744,0
+BBSI.US,D,20220712,000000,17.9767,18.2688,17.7066,17.9573,62537.945558809,0
+BBSI.US,D,20220713,000000,17.8136,18.0802,17.7236,17.9037,109859.51603357,0
+BBSI.US,D,20220714,000000,17.8112,17.8733,17.4584,17.8015,87645.169907605,0
+BBSI.US,D,20220715,000000,17.9816,18.3004,17.8039,18.0984,147392.9672941,0
+BBSI.US,D,20220718,000000,18.3222,18.5803,18.147,18.1519,134292.8312509,0
+BBSI.US,D,20220719,000000,18.3126,18.7993,18.3126,18.6776,100712.43233464,0
+BBSI.US,D,20220720,000000,18.7165,18.8869,18.495,18.7603,102446.51558754,0
+BBSI.US,D,20220721,000000,18.7603,19.05,18.5024,19.0159,126970.23324934,0
+BBSI.US,D,20220722,000000,19.0791,19.0791,18.6751,18.882,102545.13643604,0
+BBSI.US,D,20220725,000000,18.9331,19.0439,18.7481,19.0013,217898.65557179,0
+BBSI.US,D,20220726,000000,19.0086,19.14,18.9283,19.0987,84941.314977738,0
+BBSI.US,D,20220727,000000,19.1424,19.5294,19.1351,19.4539,103979.2479414,0
+BBSI.US,D,20220728,000000,19.3541,19.8944,19.3541,19.8506,206014.84332683,0
+BBSI.US,D,20220729,000000,19.8725,19.9868,19.7459,19.8554,166628.14195478,0
+BBSI.US,D,20220801,000000,19.8871,20.0477,19.5659,19.9065,148013.45679929,0
+BBSI.US,D,20220802,000000,19.9309,19.9309,18.0036,19.7046,78025.527976262,0
+BBSI.US,D,20220803,000000,19.8773,19.8773,19.4491,19.651,137822.63578701,0
+BBSI.US,D,20220804,000000,20.9262,20.9262,19.634,19.634,395564.11415518,0
+BBSI.US,D,20220805,000000,19.4296,20.3007,19.4296,20.2229,169636.07783421,0
+BBSI.US,D,20220808,000000,20.369,20.5953,20.3458,20.4201,440272.23214451,0
+BBSI.US,D,20220809,000000,20.3129,20.3129,19.9527,20.1597,166061.07207587,0
+BBSI.US,D,20220810,000000,20.4297,20.5636,20.2254,20.274,122187.1220968,0
+BBSI.US,D,20220811,000000,20.3081,20.566,20.2011,20.2862,121809.07551086,0
+BBSI.US,D,20220812,000000,20.3227,20.6366,20.2838,20.6025,149122.94134498,0
+BBSI.US,D,20220815,000000,20.5515,20.6609,20.1791,20.6439,228323.70109927,0
+BBSI.US,D,20220816,000000,20.5136,20.9676,20.5077,20.8873,186183.83437309,0
+BBSI.US,D,20220817,000000,20.7315,20.92,20.5198,20.7802,155566.17011403,0
+BBSI.US,D,20220818,000000,20.895,20.9707,20.785,20.8926,134865.18645104,0
+BBSI.US,D,20220819,000000,20.8315,21,20.7118,20.9414,151969.02066909,0
+BBSI.US,D,20220822,000000,20.7607,20.8656,20.4912,20.5433,154114.67763109,0
+BBSI.US,D,20220823,000000,20.4773,20.812,20.2381,20.2381,131396.92033117,0
+BBSI.US,D,20220824,000000,20.2869,20.3992,20.0084,20.2772,106955.26688429,0
+BBSI.US,D,20220825,000000,20.2551,20.5408,20.2551,20.4994,122003.52897464,0
+BBSI.US,D,20220826,000000,20.5799,20.5799,19.9279,19.9498,142522.39736503,0
+BBSI.US,D,20220829,000000,19.8692,20.2014,19.6787,20.0427,174875.13716798,0
+BBSI.US,D,20220830,000000,20.0475,20.2966,19.7325,19.774,214500.17995661,0
+BBSI.US,D,20220831,000000,19.7863,20.0518,19.5664,19.6934,173925.15164282,0
+BBSI.US,D,20220901,000000,19.5323,19.7276,19.3565,19.691,172668.05872806,0
+BBSI.US,D,20220902,000000,19.8889,19.9864,19.3808,19.4297,113478.22783937,0
+BBSI.US,D,20220906,000000,19.459,19.9156,19.459,19.7789,180177.85809505,0
+BBSI.US,D,20220907,000000,19.669,20.0232,19.6495,19.9792,179072.27149249,0
+BBSI.US,D,20220908,000000,19.7985,19.9767,19.6764,19.9206,149106.77979803,0
+BBSI.US,D,20220909,000000,20.0793,20.304,19.9597,20.1966,144299.52545951,0
+BBSI.US,D,20220912,000000,20.2234,20.426,20.1135,20.2624,168589.67259419,0
+BBSI.US,D,20220913,000000,19.9402,20.0232,19.6464,19.7057,189362.41642665,0
+BBSI.US,D,20220914,000000,19.7057,19.8473,19.5347,19.73,142166.1527931,0
+BBSI.US,D,20220915,000000,19.5884,19.9706,19.5151,19.8155,242639.40637426,0
+BBSI.US,D,20220916,000000,19.6324,19.6446,19.2025,19.586,386267.39034185,0
+BBSI.US,D,20220919,000000,19.3589,20.0232,19.3418,19.9913,170448.69599256,0
+BBSI.US,D,20220920,000000,19.9279,19.9279,19.3319,19.7349,104699.05126204,0
+BBSI.US,D,20220921,000000,19.7325,19.9377,19.5884,19.6348,146604.8782641,0
+BBSI.US,D,20220922,000000,19.6348,19.6348,19.2337,19.31,101718.06220033,0
+BBSI.US,D,20220923,000000,19.183,19.183,18.8534,18.9949,122597.26992786,0
+BBSI.US,D,20220926,000000,18.9412,19.0878,18.6897,18.8363,142186.62661907,0
+BBSI.US,D,20220927,000000,18.9632,19.0023,18.6568,18.785,143345.44516916,0
+BBSI.US,D,20220928,000000,18.8508,19.144,18.5453,19.0878,163123.16105933,0
+BBSI.US,D,20220929,000000,18.9217,19.1244,18.6629,19.0878,137277.00315069,0
+BBSI.US,D,20220930,000000,19.1415,19.3832,18.9461,19.0487,343878.38104682,0
+BBSI.US,D,20221003,000000,19.1513,19.5127,19.0292,19.4736,131663.08006882,0
+BBSI.US,D,20221004,000000,19.5372,19.8717,19.0694,19.8204,217489.35854871,0
+BBSI.US,D,20221005,000000,19.7276,19.8449,19.5102,19.5713,134087.18106405,0
+BBSI.US,D,20221006,000000,19.2831,19.4248,19.183,19.3759,128845.8816149,0
+BBSI.US,D,20221007,000000,19.3051,19.5628,18.9165,19.244,223090.997335,0
+BBSI.US,D,20221010,000000,19.3662,19.5481,19.2319,19.3393,127805.81125546,0
+BBSI.US,D,20221011,000000,19.2904,19.6177,19.271,19.3906,97709.287074772,0
+BBSI.US,D,20221012,000000,19.2501,19.6421,19.2148,19.4884,82304.780412492,0
+BBSI.US,D,20221013,000000,19.315,20.0939,19.3027,19.9449,233332.00508682,0
+BBSI.US,D,20221014,000000,19.9402,20.1647,19.4981,19.5102,115247.16640346,0
+BBSI.US,D,20221017,000000,19.7057,20.0768,19.5493,20.0451,89486.998563909,0
+BBSI.US,D,20221018,000000,20.321,20.4115,20.0525,20.2014,145990.6634849,0
+BBSI.US,D,20221019,000000,20.0915,20.3552,19.9817,20.2845,105321.45557163,0
+BBSI.US,D,20221020,000000,20.2894,20.4871,19.9938,20.1062,83369.419363101,0
+BBSI.US,D,20221021,000000,20.1794,20.4115,20.1403,20.2845,226735.33835823,0
+BBSI.US,D,20221024,000000,20.3919,20.7435,20.2941,20.7411,196118.77899783,0
+BBSI.US,D,20221025,000000,20.773,21.0586,20.5628,20.9389,202723.6352568,0
+BBSI.US,D,20221026,000000,21,21.0952,20.2796,20.3845,241931.01199558,0
+BBSI.US,D,20221027,000000,20.5164,20.7362,20.089,20.3552,368991.57598561,0
+BBSI.US,D,20221028,000000,20.4969,21.2369,20.4969,21.188,182274.37787471,0
+BBSI.US,D,20221031,000000,21.1636,21.674,20.8022,21.3004,162955.27568635,0
+BBSI.US,D,20221101,000000,21.4713,21.4713,21.0806,21.2467,178257.41321875,0
+BBSI.US,D,20221102,000000,21.3737,21.4615,20.7362,20.8437,126393.1172633,0
+BBSI.US,D,20221103,000000,20.9144,22.773,20.9144,22.2113,378245.74532553,0
+BBSI.US,D,20221104,000000,22.4799,22.6169,21.674,21.8499,173769.55056542,0
+BBSI.US,D,20221107,000000,22.0525,23.1637,22.0525,23.1588,340012.92270307,0
+BBSI.US,D,20221108,000000,22.983,23.5064,22.8096,23.1466,262134.583466,0
+BBSI.US,D,20221109,000000,23.2443,23.5374,22.9854,23.176,228152.12711558,0
+BBSI.US,D,20221110,000000,23.6741,24.1943,23.4837,23.9793,265705.21871573,0
+BBSI.US,D,20221111,000000,23.9916,23.9916,23.3761,23.5545,176750.53962712,0
+BBSI.US,D,20221114,000000,23.5691,23.8793,23.2956,23.3078,214324.10505325,0
+BBSI.US,D,20221115,000000,23.5056,23.9366,23.2638,23.4422,126851.7309651,0
+BBSI.US,D,20221116,000000,23.4763,23.4763,23.1173,23.215,156374.98801854,0
+BBSI.US,D,20221117,000000,23.0288,23.9426,23.0288,23.4232,279977.66020772,0
+BBSI.US,D,20221118,000000,23.6805,23.7442,23.4919,23.7001,255670.2880082,0
+BBSI.US,D,20221121,000000,23.6021,23.934,23.6021,23.8814,258890.86175554,0
+BBSI.US,D,20221122,000000,23.8618,24.2586,23.8299,24.1214,163812.50396489,0
+BBSI.US,D,20221123,000000,24.1876,24.3811,23.9352,24.0406,130929.18063336,0
+BBSI.US,D,20221125,000000,23.9818,24.3786,23.9182,24.1778,82914.467084593,0
+BBSI.US,D,20221128,000000,24.1509,24.2121,23.7981,23.8299,179686.78952055,0
+BBSI.US,D,20221129,000000,23.9598,23.9598,23.4821,23.5531,96253.928436066,0
+BBSI.US,D,20221130,000000,23.5531,24.0896,23.2835,24.0896,238253.06598044,0
+BBSI.US,D,20221201,000000,24.2293,24.3003,23.8716,24.3003,228411.74366759,0
+BBSI.US,D,20221202,000000,24.1631,24.6922,23.8226,24.3762,177805.06011938,0
+BBSI.US,D,20221205,000000,24.2463,24.2513,23.4306,23.8741,313301.82253128,0
+BBSI.US,D,20221206,000000,23.7637,24.0582,23.6952,23.9255,161314.41634338,0
+BBSI.US,D,20221207,000000,23.9549,24.0332,23.3449,23.4134,167041.24139727,0
+BBSI.US,D,20221208,000000,23.4526,23.4526,22.8891,23.1807,161489.93557169,0
+BBSI.US,D,20221209,000000,23.1415,23.4085,22.7642,22.8818,202051.20468111,0
+BBSI.US,D,20221212,000000,22.8818,23.0004,22.7422,22.9039,185858.53540899,0
+BBSI.US,D,20221213,000000,23.3889,23.3889,22.8401,23.3081,189181.1552193,0
+BBSI.US,D,20221214,000000,23.1709,23.5237,23.0938,23.2714,123451.2451389,0
+BBSI.US,D,20221215,000000,23.1047,23.1488,22.5903,22.7422,176298.86022994,0
+BBSI.US,D,20221216,000000,22.6442,22.8548,22.5168,22.6614,386603.55048408,0
+BBSI.US,D,20221219,000000,22.6001,22.9283,22.5486,22.7642,209141.36513628,0
+BBSI.US,D,20221220,000000,22.828,23.144,22.7201,23.1121,190005.6874081,0
+BBSI.US,D,20221221,000000,23.264,23.705,23.264,23.6903,131700.64886941,0
+BBSI.US,D,20221222,000000,23.6094,23.7981,22.8255,22.8745,279410.2840976,0
+BBSI.US,D,20221223,000000,22.894,23.2199,22.894,23.1194,42900.164872696,0
+BBSI.US,D,20221227,000000,23.2493,23.2493,22.6418,22.7838,125541.14850853,0
+BBSI.US,D,20221228,000000,22.8573,22.9709,22.4335,22.4335,149383.1906609,0
+BBSI.US,D,20221229,000000,22.5242,22.9357,22.3429,22.9014,259633.75709397,0
+BBSI.US,D,20221230,000000,22.828,22.9308,22.5462,22.8524,207941.30343575,0
+BBSI.US,D,20230103,000000,22.828,23.1145,22.5609,22.7814,218970.44192158,0
+BBSI.US,D,20230104,000000,22.8524,23.0778,22.6148,22.6467,161665.4548,0
+BBSI.US,D,20230105,000000,22.5854,22.5854,22.0758,22.1714,183821.6959921,0
+BBSI.US,D,20230106,000000,22.3894,23.1501,22.1885,23.1023,301615.50739993,0
+BBSI.US,D,20230109,000000,23.0877,23.1537,22.6491,22.7765,275022.30338988,0
+BBSI.US,D,20230110,000000,22.7544,23.4232,22.507,23.3522,147713.71707071,0
+BBSI.US,D,20230111,000000,23.362,23.5311,23.2738,23.362,144411.50647299,0
+BBSI.US,D,20230112,000000,23.5286,23.7613,23.2738,23.7442,234807.99089456,0
+BBSI.US,D,20230113,000000,23.5555,23.9352,23.4208,23.8935,145509.52211055,0
+BBSI.US,D,20230117,000000,23.8373,24.0773,23.7686,23.8127,198099.9811229,0
+BBSI.US,D,20230118,000000,23.9818,24.0872,23.3179,23.4355,277124.45228707,0
+BBSI.US,D,20230119,000000,23.2493,23.5801,23.1464,23.3669,211329.23272637,0
+BBSI.US,D,20230120,000000,23.3939,23.7021,23.2223,23.4404,177200.94742659,0
+BBSI.US,D,20230123,000000,23.5849,23.7245,23.1807,23.3449,224734.00355814,0
+BBSI.US,D,20230124,000000,23.3791,23.5825,23.2003,23.438,176690.71711174,0
+BBSI.US,D,20230125,000000,23.3865,23.6045,23.2468,23.4526,195152.89082432,0
+BBSI.US,D,20230126,000000,23.5139,23.7221,23.3179,23.6952,155710.04656506,0
+BBSI.US,D,20230127,000000,23.7099,23.8152,23.3914,23.4355,212186.41965532,0
+BBSI.US,D,20230130,000000,23.4453,23.8495,23.3375,23.5678,184727.86503128,0
+BBSI.US,D,20230131,000000,23.7344,24.3468,23.5262,24.3468,242045.09768041,0
+BBSI.US,D,20230201,000000,24.1386,24.1998,23.2738,23.7295,239987.84905093,0
+BBSI.US,D,20230202,000000,23.7393,24.1901,23.4967,24.1043,199732.71813043,0
+BBSI.US,D,20230203,000000,23.9647,24.538,23.8422,24.3297,210357.75420689,0
+BBSI.US,D,20230206,000000,24.3762,24.413,23.8176,23.8888,198565.31117005,0
+BBSI.US,D,20230207,000000,23.8863,24.2047,23.7221,24.1019,292178.28749644,0
+BBSI.US,D,20230208,000000,24.0038,24.1116,23.4992,23.5433,219072.48798455,0
+BBSI.US,D,20230209,000000,23.6021,23.9292,22.9724,23.2787,387803.61218461,0
+BBSI.US,D,20230210,000000,23.2835,23.6903,23.2835,23.3914,199749.0455005,0
+BBSI.US,D,20230213,000000,23.4551,23.7588,23.1783,23.5531,227068.8174789,0
+BBSI.US,D,20230214,000000,23.3571,23.6805,23.2052,23.433,291370.08267772,0
+BBSI.US,D,20230215,000000,23.4159,24.1925,23.2542,24.0529,162261.40380775,0
+BBSI.US,D,20230216,000000,23.8692,24.4056,23.6805,24.1312,199512.29863441,0
+BBSI.US,D,20230217,000000,24.2391,24.7066,24.0627,24.2954,197597.91449309,0
+BBSI.US,D,20230221,000000,24.1509,24.5012,24.0211,24.0259,255241.69454373,0
+BBSI.US,D,20230222,000000,24.1264,24.2463,23.7637,23.8667,214104.88563916,0
+BBSI.US,D,20230223,000000,24.0381,24.2293,23.7319,23.8618,215100.85521375,0
+BBSI.US,D,20230224,000000,23.7344,23.8373,23.5311,23.7099,234171.22346163,0
+BBSI.US,D,20230227,000000,23.8103,24.0798,23.5996,23.6731,272283.38705976,0
+BBSI.US,D,20230228,000000,23.7442,24.0088,23.4771,23.5139,367831.15674007,0
+BBSI.US,D,20230301,000000,23.5555,23.8434,23.4183,23.7245,468526.1298366,0
+BBSI.US,D,20230302,000000,23.4429,24.4203,21.2722,22.2498,1123008.7593026,0
+BBSI.US,D,20230303,000000,22.4457,22.7078,21.8835,22.4409,360104.22885196,0
+BBSI.US,D,20230306,000000,22.3943,22.9603,22.1689,22.5903,579805.32058441,0
+BBSI.US,D,20230307,000000,22.7617,22.9921,22.4163,22.8451,188842.36229024,0
+BBSI.US,D,20230308,000000,22.8353,22.9798,22.0391,22.3306,478800.12745645,0
+BBSI.US,D,20230309,000000,22.3698,22.8647,22.1493,22.3919,622374.85621308,0
+BBSI.US,D,20230310,000000,22.2718,22.4982,21.8897,21.946,414335.58855688,0
+BBSI.US,D,20230313,000000,21.6642,21.7794,21.1424,21.287,348373.0134529,0
+BBSI.US,D,20230314,000000,21.5516,22.0182,21.2453,21.3801,383574.82333512,0
+BBSI.US,D,20230315,000000,20.9808,21.1914,20.7016,20.8926,317457.13821543,0
+BBSI.US,D,20230316,000000,20.7008,21.6941,20.6011,21.3473,426394.2760943,0
+BBSI.US,D,20230317,000000,21.3376,21.6891,20.9245,21.0253,413939.64217843,0
+BBSI.US,D,20230320,000000,21.0818,21.5317,21.0818,21.1752,233420.665098,0
+BBSI.US,D,20230321,000000,21.34,21.5858,21.1346,21.3055,276263.46687327,0
+BBSI.US,D,20230322,000000,21.3424,21.6976,20.9982,21.0646,282332.15198185,0
+BBSI.US,D,20230323,000000,21.1556,21.4641,21.008,21.19,309307.7013385,0
+BBSI.US,D,20230324,000000,20.9097,21.3769,20.9097,21.2564,158578.97206991,0
+BBSI.US,D,20230327,000000,21.1703,21.5121,21.1703,21.3376,112738.4350902,0
+BBSI.US,D,20230328,000000,21.3154,21.6153,21.3154,21.4678,235934.36978775,0
+BBSI.US,D,20230329,000000,21.5637,21.8956,20.7942,21.7309,198098.63997539,0
+BBSI.US,D,20230330,000000,21.6817,22.0726,21.6006,21.6768,191944.53771716,0
+BBSI.US,D,20230331,000000,21.8046,21.9055,21.5858,21.7923,490876.08911464,0
+BBSI.US,D,20230403,000000,21.8145,22.289,21.8145,22.2103,202023.76137605,0
+BBSI.US,D,20230404,000000,22.1808,22.4242,21.4113,21.576,167584.38013318,0
+BBSI.US,D,20230405,000000,21.5637,21.8366,21.4654,21.4924,179941.39444945,0
+BBSI.US,D,20230406,000000,21.5957,21.8464,21.3522,21.657,145477.60830667,0
+BBSI.US,D,20230410,000000,21.6301,21.935,21.2367,21.753,121072.70840621,0
+BBSI.US,D,20230411,000000,21.7579,22.0123,21.5735,21.8711,135138.06571551,0
+BBSI.US,D,20230412,000000,21.9841,22.021,21.7505,21.9055,148975.64395907,0
+BBSI.US,D,20230413,000000,21.9104,22.0972,21.7579,21.9817,162617.98300343,0
+BBSI.US,D,20230414,000000,21.9055,22.1267,21.6153,21.6424,100702.75195595,0
+BBSI.US,D,20230417,000000,21.5957,21.7776,21.517,21.6546,100218.72144126,0
+BBSI.US,D,20230418,000000,21.6227,21.9718,21.5108,21.7284,156447.61081193,0
+BBSI.US,D,20230419,000000,21.7186,21.8219,21.4949,21.7579,159237.90436722,0
+BBSI.US,D,20230420,000000,21.7334,21.812,21.4506,21.5686,54569.356177441,0
+BBSI.US,D,20230421,000000,21.5686,21.5686,21.2305,21.3867,129756.78528746,0
+BBSI.US,D,20230424,000000,21.308,21.4138,21.0056,21.0351,133177.53875684,0
+BBSI.US,D,20230425,000000,20.8802,20.9,20.2386,20.2411,124542.27167539,0
+BBSI.US,D,20230426,000000,20.268,20.268,20.0369,20.1943,150301.64352033,0
+BBSI.US,D,20230427,000000,20.1181,20.3714,20.0714,20.3345,140922.02699192,0
+BBSI.US,D,20230428,000000,20.273,20.718,20.1919,20.5557,105823.71345173,0
+BBSI.US,D,20230501,000000,20.5508,20.8286,20.4869,20.7721,126726.51021648,0
+BBSI.US,D,20230502,000000,20.686,20.686,19.9829,20.4721,277471.50941834,0
+BBSI.US,D,20230503,000000,20.541,20.7351,20.1943,20.2902,164029.39971434,0
+BBSI.US,D,20230504,000000,19.5231,19.8526,18.7401,19.2945,468667.63020522,0
+BBSI.US,D,20230505,000000,19.4641,19.7862,19.021,19.6289,316795.93812462,0
+BBSI.US,D,20230508,000000,19.6682,19.7862,19.0363,19.4445,232082.46308679,0
+BBSI.US,D,20230509,000000,19.3019,19.7456,19.3019,19.6141,197716.29654362,0
+BBSI.US,D,20230510,000000,19.7567,20.0419,19.6878,19.9927,148886.15932611,0
+BBSI.US,D,20230511,000000,19.9214,19.9214,19.3707,19.7886,196418.76936558,0
+BBSI.US,D,20230512,000000,19.8562,19.9927,19.646,19.9583,112181.18987581,0
+BBSI.US,D,20230515,000000,19.8772,20.0223,19.7689,19.855,107349.01969551,0
+BBSI.US,D,20230516,000000,19.9263,19.9607,19.5919,19.646,123208.1371475,0
+BBSI.US,D,20230517,000000,19.6534,20.1525,19.5453,20.0616,158896.23576861,0
+BBSI.US,D,20230518,000000,20.0616,20.3823,19.8469,20.37,137757.62964942,0
+BBSI.US,D,20230519,000000,20.5452,20.7246,20.3428,20.5575,152314.31501702,0
+BBSI.US,D,20230522,000000,20.676,21.0041,20.407,20.8215,174708.5921165,0
+BBSI.US,D,20230523,000000,20.8487,21.0733,20.6735,20.7796,99870.532906198,0
+BBSI.US,D,20230524,000000,20.6168,20.9622,20.5428,20.6981,138470.8748122,0
+BBSI.US,D,20230525,000000,20.6365,20.6587,20.3403,20.6587,145481.75055996,0
+BBSI.US,D,20230526,000000,20.5871,20.8635,20.5354,20.7254,76195.656537183,0
+BBSI.US,D,20230530,000000,20.6809,20.824,20.481,20.7327,102585.72755995,0
+BBSI.US,D,20230531,000000,20.5847,20.7475,20.4341,20.7278,224388.54922156,0
+BBSI.US,D,20230601,000000,20.6809,20.8709,20.6642,20.7944,140740.29123922,0
+BBSI.US,D,20230602,000000,20.9746,21.5619,20.9425,21.5051,150993.19045415,0
+BBSI.US,D,20230605,000000,21.3817,21.5322,21.2337,21.3693,147459.38487493,0
+BBSI.US,D,20230606,000000,21.3915,21.8826,21.3915,21.8283,117150.51798622,0
+BBSI.US,D,20230607,000000,21.969,22.8117,21.969,22.6032,132821.64892066,0
+BBSI.US,D,20230608,000000,22.5662,22.6673,22.2158,22.5785,110257.16558915,0
+BBSI.US,D,20230609,000000,22.5834,22.5834,22.2355,22.391,108903.6207916,0
+BBSI.US,D,20230612,000000,22.3367,22.5957,22.3367,22.428,104020.32294418,0
+BBSI.US,D,20230613,000000,22.2479,22.8278,22.2479,22.5464,121126.04926284,0
+BBSI.US,D,20230614,000000,22.5045,22.7117,21.9592,22.0677,125717.56499822,0
+BBSI.US,D,20230615,000000,22.0973,22.1788,21.7962,22.0529,96174.626153623,0
+BBSI.US,D,20230616,000000,22.1565,22.1763,21.742,21.8752,254782.51922629,0
+BBSI.US,D,20230620,000000,21.8826,21.9518,21.5989,21.6531,138689.71139624,0
+BBSI.US,D,20230621,000000,21.6828,21.9419,21.6803,21.8407,56257.212214082,0
+BBSI.US,D,20230622,000000,21.7592,21.7815,21.4286,21.5643,92762.396454426,0
+BBSI.US,D,20230623,000000,21.3225,21.6063,20.8327,21.1152,289703.16449705,0
+BBSI.US,D,20230626,000000,21.1324,21.1324,20.3428,20.9845,105211.76656836,0
+BBSI.US,D,20230627,000000,20.9129,21.304,20.9129,21.0116,147593.11834295,0
+BBSI.US,D,20230628,000000,21.0905,21.2991,20.94,21.2509,106026.32496449,0
+BBSI.US,D,20230629,000000,21.2139,21.6717,20.9006,21.584,101536.12246246,0
+BBSI.US,D,20230630,000000,21.6483,21.8431,21.3719,21.5174,130965.5904857,0
+BBSI.US,D,20230703,000000,21.394,21.6679,21.394,21.5964,58364.527467743,0
+BBSI.US,D,20230705,000000,21.5446,21.6285,21.3644,21.4952,90659.133730099,0
+BBSI.US,D,20230706,000000,21.2781,21.4274,21.13,21.288,117442.30009826,0
+BBSI.US,D,20230707,000000,21.2016,21.3989,21.1498,21.2312,161930.96712652,0
+BBSI.US,D,20230710,000000,21.1029,21.51,21.1029,21.3619,142187.04421145,0
+BBSI.US,D,20230711,000000,21.2632,21.4607,21.1596,21.2411,140144.56942713,0
+BBSI.US,D,20230712,000000,21.5125,21.5125,21.1843,21.2682,96154.363506954,0
+BBSI.US,D,20230713,000000,21.3324,21.4779,21.2706,21.4113,79887.510760424,0
+BBSI.US,D,20230714,000000,21.5125,21.8357,21.2731,21.8037,251435.12999644,0
+BBSI.US,D,20230717,000000,21.6409,22.1861,21.6409,22.0825,88418.085008417,0
+BBSI.US,D,20230718,000000,22.0356,22.9042,22.0356,22.7734,124676.06495939,0
+BBSI.US,D,20230719,000000,22.7364,23.1954,22.4082,22.7044,139374.58885368,0
+BBSI.US,D,20230720,000000,22.6957,22.7784,22.5414,22.6722,107079.98259132,0
+BBSI.US,D,20230721,000000,22.7389,22.7389,22.3096,22.3317,112826.46918688,0
+BBSI.US,D,20230724,000000,22.2873,22.5414,22.1935,22.4921,80864.170329909,0
+BBSI.US,D,20230725,000000,22.3416,22.7402,22.3416,22.6278,69286.094022775,0
+BBSI.US,D,20230726,000000,22.6254,22.729,22.4366,22.4699,50697.141967884,0
+BBSI.US,D,20230727,000000,22.502,22.502,22.0319,22.2256,101086.29170639,0
+BBSI.US,D,20230728,000000,22.5094,22.6328,22.1861,22.2923,71190.782809738,0
+BBSI.US,D,20230731,000000,22.2108,22.4995,22.1812,22.3885,81812.462194057,0
+BBSI.US,D,20230801,000000,22.2183,22.4674,22.1097,22.391,88458.610301757,0
+BBSI.US,D,20230802,000000,22.3132,22.502,22.1417,22.4477,68901.103736049,0
+BBSI.US,D,20230803,000000,23.1954,24.3922,22.8153,22.8228,315740.66546777,0
+BBSI.US,D,20230804,000000,23.1115,23.4348,22.8561,23.0054,108356.52933152,0
+BBSI.US,D,20230807,000000,23.1313,23.6321,22.9146,23.3755,141068.54611527,0
+BBSI.US,D,20230808,000000,23.1954,23.4484,23.1856,23.3953,119091.67953719,0
+BBSI.US,D,20230809,000000,23.2251,23.4422,23.1485,23.3608,96681.192320369,0
+BBSI.US,D,20230810,000000,23.3188,23.4422,23.1139,23.188,93994.365371951,0
+BBSI.US,D,20230811,000000,23.1954,23.2761,23.1424,23.2324,61412.029526884,0
+BBSI.US,D,20230814,000000,23.1929,23.5902,23.1757,23.5162,80616.966040537,0
+BBSI.US,D,20230815,000000,23.4422,23.6963,23.3953,23.5877,71701.401505817,0
+BBSI.US,D,20230816,000000,23.5482,23.8912,23.4569,23.4594,79928.036053764,0
+BBSI.US,D,20230817,000000,23.4,23.4272,23.1475,23.3282,105804.86427722,0
+BBSI.US,D,20230818,000000,23.2193,23.7193,23.2193,23.5783,112688.5834452,0
+BBSI.US,D,20230821,000000,23.5485,23.7168,23.2688,23.5559,101227.83738913,0
+BBSI.US,D,20230822,000000,23.551,23.6302,23.3653,23.5238,86159.602355949,0
+BBSI.US,D,20230823,000000,23.5164,23.7577,23.3208,23.6822,117124.21938794,0
+BBSI.US,D,20230824,000000,23.6055,23.931,23.6055,23.7936,78682.041217499,0
+BBSI.US,D,20230825,000000,23.7862,24.1476,23.6846,23.9323,83537.810255001,0
+BBSI.US,D,20230828,000000,24.0115,24.212,23.8431,23.8679,86745.364843834,0
+BBSI.US,D,20230829,000000,23.7218,23.9743,23.7218,23.7466,59913.403157402,0
+BBSI.US,D,20230830,000000,23.8394,24.0337,23.702,23.8109,99866.444572459,0
+BBSI.US,D,20230831,000000,23.8084,23.9694,23.6846,23.6846,190360.68933876,0
+BBSI.US,D,20230901,000000,23.7813,24.0312,23.6971,23.9298,183036.63836955,0
+BBSI.US,D,20230905,000000,23.7887,23.8457,23.2762,23.3307,82964.166991003,0
+BBSI.US,D,20230906,000000,23.254,23.369,23.1698,23.2738,108196.39112431,0
+BBSI.US,D,20230907,000000,23.1302,23.3678,23.1277,23.3406,82677.345359004,0
+BBSI.US,D,20230908,000000,23.2416,23.5709,23.1624,23.5709,100238.10077167,0
+BBSI.US,D,20230911,000000,23.5213,23.6525,23.2811,23.4124,105215.06204804,0
+BBSI.US,D,20230912,000000,23.301,23.5188,23.2961,23.5015,114058.05574446,0
+BBSI.US,D,20230913,000000,23.5597,23.6599,23.1945,23.249,312647.69810268,0
+BBSI.US,D,20230914,000000,23.4,23.4743,23.244,23.3257,120610.51612618,0
+BBSI.US,D,20230915,000000,23.3678,23.4793,22.5485,22.6722,424754.55880129,0
+BBSI.US,D,20230918,000000,22.7935,23.0745,22.598,22.645,83097.478453763,0
+BBSI.US,D,20230919,000000,22.7341,22.8703,22.3851,22.3851,96008.491635009,0
+BBSI.US,D,20230920,000000,22.5213,22.7737,22.296,22.645,133020.60138675,0
+BBSI.US,D,20230921,000000,22.3702,22.4322,21.9915,22.0014,150088.50836134,0
+BBSI.US,D,20230922,000000,22.0311,22.1524,21.947,22.1078,82665.226135117,0
+BBSI.US,D,20230925,000000,22.1004,22.8307,22.1004,22.8307,124052.37571017,0
+BBSI.US,D,20230926,000000,22.8505,22.8505,22.3381,22.494,151344.86790432,0
+BBSI.US,D,20230927,000000,22.4197,22.9966,22.3752,22.8257,139350.87599721,0
+BBSI.US,D,20230928,000000,22.8765,22.9928,22.546,22.5733,120279.25733993,0
+BBSI.US,D,20230929,000000,22.541,22.6426,22.2589,22.3381,126435.82307467,0
+BBSI.US,D,20231002,000000,22.301,22.5542,22.2291,22.348,164433.62970258,0
+BBSI.US,D,20231003,000000,22.353,22.5931,22.2341,22.5733,91851.597841673,0
+BBSI.US,D,20231004,000000,22.5014,22.8579,22.5014,22.8455,76815.680738858,0
+BBSI.US,D,20231005,000000,22.8034,22.9693,22.8034,22.8579,99927.040691895,0
+BBSI.US,D,20231006,000000,22.9545,23.1797,22.9545,23.1277,71656.931104174,0
+BBSI.US,D,20231009,000000,23.1698,23.4148,23.1253,23.3653,59460.952132277,0
+BBSI.US,D,20231010,000000,23.3257,23.6179,23.2019,23.4718,91690.008189843,0
+BBSI.US,D,20231011,000000,23.4967,23.5411,23.353,23.4223,60357.774699936,0
+BBSI.US,D,20231012,000000,23.0275,23.3678,23.0275,23.3678,48121.398315082,0
+BBSI.US,D,20231013,000000,23.3134,23.3134,22.89,22.994,45071.393636784,0
+BBSI.US,D,20231016,000000,23.0906,23.3035,22.9297,23.009,63221.951278629,0
+BBSI.US,D,20231017,000000,22.8418,23.1401,22.8356,23.0732,87537.154137802,0
+BBSI.US,D,20231018,000000,22.9124,23.0798,22.6104,22.65,37791.779821826,0
+BBSI.US,D,20231019,000000,22.843,22.843,22.2254,22.3876,50900.740326564,0
+BBSI.US,D,20231020,000000,22.4718,22.4742,22.1796,22.2241,86866.557082706,0
+BBSI.US,D,20231023,000000,22.2143,22.2143,21.8306,21.9024,60983.934600778,0
+BBSI.US,D,20231024,000000,22.0533,22.0533,21.3801,21.744,163439.85334382,0
+BBSI.US,D,20231025,000000,21.7192,21.7192,21.4742,21.5955,84159.930414548,0
+BBSI.US,D,20231026,000000,21.7192,21.9222,21.5731,21.9222,81433.105039911,0
+BBSI.US,D,20231027,000000,21.838,22.0311,21.588,21.8034,71652.891362878,0
+BBSI.US,D,20231030,000000,21.9222,22.1474,21.7836,22.041,72497.197293692,0
+BBSI.US,D,20231031,000000,22.0484,22.6697,21.7391,22.6401,104649.49826664,0
+BBSI.US,D,20231101,000000,22.5311,22.5311,21.9581,22.2687,127150.85728402,0
+BBSI.US,D,20231102,000000,23.6376,23.8011,22.8616,23.5188,279247.11706934,0
+BBSI.US,D,20231103,000000,23.5634,24.4273,23.546,24.1302,185141.34358464,0
+BBSI.US,D,20231106,000000,24.3357,24.6254,23.8951,24.5486,136199.87778652,0
+BBSI.US,D,20231107,000000,24.6303,25.1402,24.3555,25.0163,124476.54854622,0
+BBSI.US,D,20231108,000000,25.0561,25.9818,24.8406,25.4573,289956.4712444,0
+BBSI.US,D,20231109,000000,25.5338,25.9768,25.3657,25.7146,248545.08322157,0
+BBSI.US,D,20231110,000000,25.6206,26.1861,25.3308,25.962,117718.06135842,0
+BBSI.US,D,20231113,000000,25.7987,26.22,25.7987,25.9893,131768.28158507,0
+BBSI.US,D,20231114,000000,26.3704,27.0489,26.0265,27.0489,282794.00992702,0
+BBSI.US,D,20231115,000000,27.0314,27.4375,26.8779,27.4375,150617.71447108,0
+BBSI.US,D,20231116,000000,27.2414,27.5193,26.8069,27.219,106799.65312272,0
+BBSI.US,D,20231117,000000,27.281,27.6889,27.281,27.4275,126661.67318742,0
+BBSI.US,D,20231120,000000,27.4672,27.6981,27.2936,27.4572,130126.44747862,0
+BBSI.US,D,20231121,000000,27.4971,27.5677,26.8837,26.9855,94616.539801093,0
+BBSI.US,D,20231122,000000,26.9855,27.1892,26.5734,26.7748,221737.49702246,0
+BBSI.US,D,20231124,000000,26.7748,26.8887,26.4522,26.6333,140246.81145479,0
+BBSI.US,D,20231127,000000,26.6777,27.1543,26.6158,26.9236,194466.50030483,0
+BBSI.US,D,20231128,000000,26.9236,27.1569,26.7226,26.7698,99624.347294078,0
+BBSI.US,D,20231129,000000,26.9286,27.0054,26.6802,26.6827,176203.91674433,0
+BBSI.US,D,20231130,000000,26.8666,27.6458,26.4098,27.291,278853.89833224,0
+BBSI.US,D,20231201,000000,27.2414,27.6422,27.0575,27.5317,195211.82965817,0
+BBSI.US,D,20231204,000000,27.3954,28.0047,27.3928,27.9338,136741.74909044,0
+BBSI.US,D,20231205,000000,28.0183,28.0331,27.4225,27.5442,118378.44534705,0
+BBSI.US,D,20231206,000000,27.5342,27.7849,27.4213,27.435,155822.18053595,0
+BBSI.US,D,20231207,000000,27.435,27.6831,27.3282,27.5989,145484.26096475,0
+BBSI.US,D,20231208,000000,27.6558,27.7228,27.3555,27.569,119280.89818569,0
+BBSI.US,D,20231211,000000,27.6807,28.1301,27.6807,27.8817,156801.18071358,0
+BBSI.US,D,20231212,000000,27.8817,28.1421,27.7378,28.0479,89371.032676502,0
+BBSI.US,D,20231213,000000,27.9561,28.4487,27.8617,28.2344,227410.05772248,0
+BBSI.US,D,20231214,000000,28.4549,28.5779,28.1002,28.4749,136097.13991998,0
+BBSI.US,D,20231215,000000,28.5641,28.6412,28.2145,28.3236,259636.487438,0
+BBSI.US,D,20231218,000000,28.2366,28.609,28.2366,28.5298,118865.93103221,0
+BBSI.US,D,20231219,000000,28.614,28.7207,28.3881,28.5767,162441.51095508,0
+BBSI.US,D,20231220,000000,28.5767,29.2518,28.3606,28.4204,155620.74017019,0
+BBSI.US,D,20231221,000000,28.5272,28.6734,28.439,28.599,117443.76204989,0
+BBSI.US,D,20231222,000000,28.604,28.7802,28.5691,28.743,111606.02024994,0
+BBSI.US,D,20231226,000000,28.6834,29.3611,28.6216,29.3461,129783.99885682,0
+BBSI.US,D,20231227,000000,29.2369,29.634,29.1773,29.4032,88637.789745107,0
+BBSI.US,D,20231228,000000,29.299,29.4786,28.8241,28.9219,104579.78029196,0
+BBSI.US,D,20231229,000000,28.9293,29.0211,28.743,28.743,82622.780423283,0
+BBSI.US,D,20240102,000000,28.537,28.7926,28.3,28.5444,120779.614507,0
+BBSI.US,D,20240103,000000,28.4699,28.5419,27.6981,27.6981,121565.2319335,0
+BBSI.US,D,20240104,000000,27.8693,28.0134,27.3442,27.5963,120030.25634635,0
+BBSI.US,D,20240105,000000,27.44,28.0952,27.44,28.0453,171252.51255376,0
+BBSI.US,D,20240108,000000,28.0453,28.1397,27.6632,28.1002,106606.27037159,0
+BBSI.US,D,20240109,000000,27.8767,27.9884,27.42,27.6757,79327.216039324,0
+BBSI.US,D,20240110,000000,27.6757,28.1177,27.4971,28.0852,152006.90000831,0
+BBSI.US,D,20240111,000000,27.8992,28.0209,27.3904,27.8717,131657.39425846,0
+BBSI.US,D,20240112,000000,28.1277,28.2937,27.6632,27.8246,110151.6208091,0
+BBSI.US,D,20240116,000000,27.708,28.2863,27.5327,28.1151,162409.28049656,0
+BBSI.US,D,20240117,000000,27.8992,28.418,27.8793,28.3063,112407.7529057,0
+BBSI.US,D,20240118,000000,28.0815,28.4304,27.9585,28.3362,160390.84803156,0
+BBSI.US,D,20240119,000000,28.5322,28.5444,28.1127,28.1324,86438.060950924,0
+BBSI.US,D,20240122,000000,28.2937,28.7233,28.2488,28.7233,90454.781844332,0
+BBSI.US,D,20240123,000000,28.7702,28.7702,28.4055,28.4055,69585.559950797,0
+BBSI.US,D,20240124,000000,28.5419,28.6349,28.3187,28.4254,67764.539044257,0
+BBSI.US,D,20240125,000000,28.6289,28.6289,28.0772,28.1201,75588.482850675,0
+BBSI.US,D,20240126,000000,28.3137,28.45,28.2245,28.2388,74782.721387604,0
+BBSI.US,D,20240129,000000,28.0778,28.537,28.0728,28.4599,91772.201836453,0
+BBSI.US,D,20240130,000000,28.1251,28.5272,28.0183,28.3013,187806.88181255,0
+BBSI.US,D,20240131,000000,28.4005,28.5444,27.8493,27.8667,165644.41277079,0
+BBSI.US,D,20240201,000000,28.0852,28.3163,27.8208,28.3163,121174.43762391,0
+BBSI.US,D,20240202,000000,28.1696,28.2219,27.7525,27.8196,129767.88362756,0
+BBSI.US,D,20240205,000000,27.7974,27.7974,27.3778,27.6482,115888.64242616,0
+BBSI.US,D,20240206,000000,27.7057,27.9907,27.4175,27.6608,96147.486580927,0
+BBSI.US,D,20240207,000000,27.5863,27.8643,27.0404,27.41,136624.91367829,0
+BBSI.US,D,20240208,000000,27.2686,27.75,27.2686,27.75,80149.092731656,0
+BBSI.US,D,20240209,000000,27.5789,28.2863,27.5342,28.1846,98701.750418862,0
+BBSI.US,D,20240212,000000,28.1374,28.5469,28.1374,28.3582,77639.14577419,0
+BBSI.US,D,20240213,000000,27.6532,27.7875,26.8616,27.0229,153086.62036883,0
+BBSI.US,D,20240214,000000,27.204,27.6532,26.9955,27.5889,90213.053405411,0
+BBSI.US,D,20240215,000000,27.7649,28.2388,27.6482,28.1995,114458.41582921,0
+BBSI.US,D,20240216,000000,28.0529,28.2538,27.6744,28.1101,141282.21493484,0
+BBSI.US,D,20240220,000000,27.8271,28.162,27.8271,28.0503,166417.94377533,0
+BBSI.US,D,20240221,000000,27.9997,28.0678,27.9192,27.9461,68409.148214714,0
+BBSI.US,D,20240222,000000,27.8966,28.1633,27.6881,27.9984,92142.852109465,0
+BBSI.US,D,20240223,000000,27.8942,28.4849,27.8942,28.4849,64960.489152771,0
+BBSI.US,D,20240226,000000,28.3236,28.877,28.3236,28.7505,101868.39296873,0
+BBSI.US,D,20240227,000000,28.8201,28.9961,28.5469,28.7926,106630.44321548,0
+BBSI.US,D,20240228,000000,28.5667,29.0929,28.5469,28.6462,90152.62129568,0
+BBSI.US,D,20240229,000000,31.4435,32.2677,29.9046,30.2795,214529.96073529,0
+BBSI.US,D,20240301,000000,30.0859,30.0859,29.2154,29.6863,152200.28275945,0
+BBSI.US,D,20240304,000000,29.9916,30.6541,29.5943,29.8375,155753.69081159,0
+BBSI.US,D,20240305,000000,29.6389,29.6998,29.0707,29.0955,127084.69795553,0
+BBSI.US,D,20240306,000000,29.5943,29.7731,29.2793,29.5247,211294.82846106,0
+BBSI.US,D,20240307,000000,29.4828,29.8375,29.4404,29.825,61326.504954321,0
+BBSI.US,D,20240308,000000,29.7185,30.1179,29.3982,29.4828,81591.405750553,0
+BBSI.US,D,20240311,000000,29.2753,29.7407,29.2743,29.7407,85293.879673363,0
+BBSI.US,D,20240312,000000,29.5571,30.0164,29.4778,29.9842,96324.754102803,0
+BBSI.US,D,20240313,000000,29.8849,29.9667,29.6117,29.6714,85543.665726915,0
+BBSI.US,D,20240314,000000,29.4996,29.751,29.3054,29.4549,127175.67066973,0
+BBSI.US,D,20240315,000000,29.1985,29.7297,29.1985,29.6115,278290.71662164,0
+BBSI.US,D,20240318,000000,29.5369,30.179,29.5345,29.9004,166619.17719895,0
+BBSI.US,D,20240319,000000,30.0794,30.2511,29.833,30.037,167193.85080401,0
+BBSI.US,D,20240320,000000,30.0745,30.801,30.072,30.7015,185189.57390516,0
+BBSI.US,D,20240321,000000,31.045,31.3411,30.9802,31.2887,133408.66900155,0
+BBSI.US,D,20240322,000000,31.0401,31.0921,30.4205,30.9006,144504.29014543,0
+BBSI.US,D,20240325,000000,30.9676,31.2787,30.9056,31.2067,120138.93303014,0
+BBSI.US,D,20240326,000000,31.4728,31.6022,31.259,31.259,90633.663041602,0
+BBSI.US,D,20240327,000000,31.3311,31.698,31.2266,31.259,165284.96994803,0
+BBSI.US,D,20240328,000000,31.254,31.677,31.254,31.5326,123566.88117781,0
+BBSI.US,D,20240401,000000,31.5301,31.5401,31.1395,31.5177,119278.93197081,0
+BBSI.US,D,20240402,000000,31.3186,31.3186,30.7202,31.142,119684.82032124,0
+BBSI.US,D,20240403,000000,30.8831,31.1545,30.8831,31.0822,87077.116604683,0
+BBSI.US,D,20240404,000000,31.0871,31.142,30.1094,30.1144,132568.76142493,0
+BBSI.US,D,20240405,000000,30.1192,30.734,30.1192,30.7215,71211.302669143,0
+BBSI.US,D,20240408,000000,30.515,30.7813,30.51,30.5921,51604.082255895,0
+BBSI.US,D,20240409,000000,30.5572,30.6816,30.343,30.4055,75583.644503456,0
+BBSI.US,D,20240410,000000,29.8854,29.9475,29.5618,29.751,191904.81582165,0
+BBSI.US,D,20240411,000000,30.0271,30.0271,29.6389,29.818,192696.49903981,0
+BBSI.US,D,20240412,000000,29.818,30.0098,29.5568,29.9126,83118.700513876,0
+BBSI.US,D,20240415,000000,30.0146,30.2064,29.9176,30.0048,135196.98896136,0
+BBSI.US,D,20240416,000000,29.7684,30.2436,29.7684,30.1491,100523.67522381,0
+BBSI.US,D,20240417,000000,30.1341,30.4426,29.9787,30.0048,121762.48643185,0
+BBSI.US,D,20240418,000000,29.9625,30.358,29.9625,30.199,155929.4444055,0
+BBSI.US,D,20240419,000000,30.1094,30.8359,29.8355,30.4825,67357.372688347,0
+BBSI.US,D,20240422,000000,30.5422,30.6791,30.4055,30.5595,150889.99894573,0
+BBSI.US,D,20240423,000000,30.7561,30.9081,30.6816,30.724,68956.813910825,0
+BBSI.US,D,20240424,000000,30.7165,30.8668,30.6244,30.806,66613.913828652,0
+BBSI.US,D,20240425,000000,30.5299,30.821,30.4725,30.6344,198732.58124122,0
+BBSI.US,D,20240426,000000,30.5125,30.5995,30.2261,30.3009,99973.113797984,0
+BBSI.US,D,20240429,000000,30.3109,30.7414,30.3109,30.7389,102798.25746482,0
+BBSI.US,D,20240430,000000,30.5025,30.6736,30.2211,30.2336,127605.6711994,0
+BBSI.US,D,20240501,000000,30.3556,30.6841,30.1291,30.4651,140063.63046996,0
+BBSI.US,D,20240502,000000,30.5945,30.5945,28.2853,29.7334,212974.84177505,0
+BBSI.US,D,20240503,000000,30.0445,31.0051,30.0445,30.7015,178779.75292563,0
+BBSI.US,D,20240506,000000,30.5795,31.2812,30.5733,30.6591,142229.70790442,0
+BBSI.US,D,20240507,000000,30.8681,31.1121,30.6791,30.6841,113033.87754938,0
+BBSI.US,D,20240508,000000,30.5422,30.9726,30.5396,30.8435,86647.116075022,0
+BBSI.US,D,20240509,000000,30.9926,31.356,30.9926,31.3361,243661.60854602,0
+BBSI.US,D,20240510,000000,31.137,31.4106,31.137,31.3486,75475.139696906,0
+BBSI.US,D,20240513,000000,31.5102,31.5526,31.0401,31.0697,103007.22968485,0
+BBSI.US,D,20240514,000000,31.3907,31.3907,31.0996,31.3361,112113.59604197,0
+BBSI.US,D,20240515,000000,31.3707,31.3707,30.816,31.3161,99354.234530994,0
+BBSI.US,D,20240516,000000,31.3361,31.3361,31.0442,31.2438,70227.699146756,0
+BBSI.US,D,20240517,000000,31.371,31.5057,31.1789,31.3161,77159.462109863,0
+BBSI.US,D,20240520,000000,31.3186,31.5406,31.154,31.1565,65272.430770585,0
+BBSI.US,D,20240521,000000,31.0916,31.3486,30.6102,31.144,190240.61083016,0
+BBSI.US,D,20240522,000000,31.2737,31.4533,31.0891,31.2164,106550.29743811,0
+BBSI.US,D,20240523,000000,31.2263,31.3448,30.8921,31.0293,112443.69914763,0
+BBSI.US,D,20240524,000000,31.1266,31.2687,31.068,31.0991,56320.072935642,0
+BBSI.US,D,20240528,000000,31.3211,31.578,31.1789,31.4309,145943.87920531,0
+BBSI.US,D,20240529,000000,31.169,31.7826,30.9894,31.2787,172668.65185543,0
+BBSI.US,D,20240530,000000,31.5057,32.244,31.154,32.1118,139036.17094306,0
+BBSI.US,D,20240531,000000,32.2615,33.1482,32.0544,33.0098,228026.53675687,0
+BBSI.US,D,20240603,000000,33.0896,34.0723,32.9599,33.9302,232188.00000482,0
+BBSI.US,D,20240604,000000,33.9302,34.2644,32.9549,33.1594,185854.63704089,0
+BBSI.US,D,20240605,000000,32.7778,32.829,32.3288,32.5059,137236.07749573,0
+BBSI.US,D,20240606,000000,32.3812,32.8102,32.3812,32.5433,94815.61253758,0
+BBSI.US,D,20240607,000000,32.5508,32.8751,32.5321,32.8152,194245.71852255,0
+BBSI.US,D,20240610,000000,32.8501,33.0247,32.6631,32.9549,85005.303705468,0
+BBSI.US,D,20240611,000000,32.8676,33.1095,32.7528,32.9948,91925.039318147,0
+BBSI.US,D,20240612,000000,33.3739,33.4238,32.925,33.1769,212507.24558846,0
+BBSI.US,D,20240613,000000,33.0597,33.2816,32.6755,32.9873,203230.14929197,0
+BBSI.US,D,20240614,000000,32.9125,33.1819,32.8701,32.8701,223119.37778241,0
+BBSI.US,D,20240617,000000,32.8177,33.6782,32.8177,33.6782,150049.21481793,0
+BBSI.US,D,20240618,000000,33.8553,34.0868,33.5361,33.5959,195095.6512861,0
+BBSI.US,D,20240620,000000,33.2816,33.7481,33.2816,33.7406,214106.88319533,0
+BBSI.US,D,20240621,000000,33.7805,33.9202,33.6433,33.7406,290893.49744193,0
+BBSI.US,D,20240624,000000,33.8828,34.2719,33.1844,33.3939,238150.5589793,0
+BBSI.US,D,20240625,000000,33.4737,33.6882,32.7653,33.2343,174497.81139963,0
+BBSI.US,D,20240626,000000,33.1844,33.5435,32.8451,32.8451,152271.26780943,0
+BBSI.US,D,20240627,000000,33.0946,33.0946,32.3163,32.6755,148841.46837916,0
+BBSI.US,D,20240628,000000,33.0048,33.0048,32.2864,32.6955,611760.15442865,0
+BBSI.US,D,20240701,000000,32.3363,32.6506,32.1866,32.5558,254645.06781155,0
+BBSI.US,D,20240702,000000,32.5558,32.9108,31.8275,32.6256,93798.299147246,0
+BBSI.US,D,20240703,000000,32.476,32.8651,32.4361,32.6755,67814.210827618,0
+BBSI.US,D,20240705,000000,32.5558,32.7055,32.3463,32.456,102113.20740953,0
+BBSI.US,D,20240708,000000,32.6456,32.8102,32.3363,32.5358,193926.99373622,0
+BBSI.US,D,20240709,000000,32.5259,32.5259,31.8674,32.1368,101925.7811987,0
+BBSI.US,D,20240710,000000,32.4261,32.4261,31.9222,32.0569,126522.71510234,0
+BBSI.US,D,20240711,000000,32.3862,33.0846,32.2665,32.895,188467.57892129,0
+BBSI.US,D,20240712,000000,32.9649,33.7032,32.7553,33.2442,217592.81026093,0
+BBSI.US,D,20240715,000000,33.334,34.0723,33.3041,33.5136,240469.83305342,0
+BBSI.US,D,20240716,000000,33.793,34.7608,33.773,34.651,157433.00570127,0
+BBSI.US,D,20240717,000000,34.5513,34.8107,34.0624,34.4714,191648.81310939,0
+BBSI.US,D,20240718,000000,34.5113,34.9005,33.8429,33.9825,229141.07122983,0
+BBSI.US,D,20240719,000000,34.1721,34.4215,33.7281,33.773,181443.60627157,0
+BBSI.US,D,20240722,000000,33.783,34.5912,33.5535,34.4714,128065.22279468,0
+BBSI.US,D,20240723,000000,34.3517,35.4592,34.3517,35.2995,172665.64501783,0
+BBSI.US,D,20240724,000000,35.2995,35.519,35.0451,35.2197,124153.3270681,0
+BBSI.US,D,20240725,000000,35.3295,35.7585,35.3295,35.4193,148730.2153877,0
+BBSI.US,D,20240726,000000,35.6587,36.0079,35.2696,35.9481,115238.05356364,0
+BBSI.US,D,20240729,000000,36.0678,36.1775,35.1898,35.5689,136706.87407691,0
+BBSI.US,D,20240730,000000,35.8583,36.4669,35.7685,36.407,141592.98518812,0
+BBSI.US,D,20240731,000000,36.5667,36.9059,36.0478,36.3571,131459.94245287,0
+BBSI.US,D,20240801,000000,36.6465,36.9159,35.8558,36.5766,275954.52593165,0
+BBSI.US,D,20240802,000000,35.7086,36.5866,35.6487,35.7286,243313.29915035,0
+BBSI.US,D,20240805,000000,34.6909,34.6909,33.5635,34.0923,203641.08376491,0
+BBSI.US,D,20240806,000000,34.0723,34.9054,33.9227,34.8007,183726.79829441,0
+BBSI.US,D,20240807,000000,34.9404,35.2097,34.4116,34.4714,232915.65470569,0
+BBSI.US,D,20240808,000000,34.5912,35.2097,31.6978,34.9803,166052.60684105,0
+BBSI.US,D,20240809,000000,35.0501,35.0501,34.671,34.8705,179427.02051654,0
+BBSI.US,D,20240812,000000,34.8705,34.8855,34.0576,34.7807,232936.70256894,0
+BBSI.US,D,20240813,000000,34.9204,35.0501,34.5612,35.0501,80619.329916203,0
+BBSI.US,D,20240814,000000,34.9703,35.0351,34.681,34.9204,85700.885471864,0
+BBSI.US,D,20240815,000000,35.4193,35.4991,34.9104,35.1,164383.81196922,0
+BBSI.US,D,20240816,000000,35.18,35.32,34.46,34.58,195845,0
+BBSI.US,D,20240819,000000,34.72,35.08,34.59,35.01,135035,0
+BBSI.US,D,20240820,000000,34.91,34.95,34.36,34.74,125629,0
+BBSI.US,D,20240821,000000,34.96,35.175,34.74,35.02,221414,0
+BBSI.US,D,20240822,000000,34.9,35.69,34.9,35.58,163970,0
+BBSI.US,D,20240823,000000,35.77,36.437,35.41,35.77,310355,0
+BBSI.US,D,20240826,000000,36.09,36.23,35.62,35.81,89657,0
+BBSI.US,D,20240827,000000,35.79,36.19,35.665,36.07,83304,0
+BBSI.US,D,20240828,000000,35.93,36.56,35.13,36.08,152687,0
+BBSI.US,D,20240829,000000,36.34,36.5,36,36.17,81902,0
+BBSI.US,D,20240830,000000,36.37,36.565,35.87,36.51,118438,0
+BBSI.US,D,20240903,000000,36.35,36.56,35.66,35.75,164824,0
+BBSI.US,D,20240904,000000,35.75,35.9999,35.62,35.73,122868,0
+BBSI.US,D,20240905,000000,35.9,36.01,34.75,35.12,156018,0
+BBSI.US,D,20240906,000000,35.14,35.41,34.49,34.57,89689,0
+BBSI.US,D,20240909,000000,34.52,35.06,34.43,35.04,118130,0
+BBSI.US,D,20240910,000000,35.18,35.96,35.1248,35.82,139426,0
+BBSI.US,D,20240911,000000,35.62,35.87,35.21,35.71,191012,0
+BBSI.US,D,20240912,000000,35.8,36.33,35.75,36.16,132192,0
+BBSI.US,D,20240913,000000,36.47,37,35.865,36.93,219706,0
+BBSI.US,D,20240916,000000,36.99,37.21,36.6301,36.77,97710,0
+BBSI.US,D,20240917,000000,36.99,37.32,36.76,36.99,150472,0
+BBSI.US,D,20240918,000000,36.9,37.785,36.6,37.15,164444,0
+BBSI.US,D,20240919,000000,37.81,37.81,37.045,37.64,120356,0
+BBSI.US,D,20240920,000000,37.64,37.765,36.98,37.16,345069,0
+BBSI.US,D,20240923,000000,37.29,37.72,36.645,36.78,98635,0
+BBSI.US,D,20240924,000000,36.78,36.83,36.33,36.59,73040,0
+BBSI.US,D,20240925,000000,36.53,36.85,36.25,36.45,151964,0
+BBSI.US,D,20240926,000000,36.69,37.02,36.395,36.52,112771,0
+BBSI.US,D,20240927,000000,36.76,37.24,36.455,36.55,105969,0
+BBSI.US,D,20240930,000000,36.47,37.59,36.27,37.51,120901,0
+BBSI.US,D,20241001,000000,37.5,37.5,36.885,37.29,93803,0
+BBSI.US,D,20241002,000000,37.01,37.36,36.51,36.58,73509,0
+BBSI.US,D,20241003,000000,36.5,36.57,36.23,36.42,62964,0
+BBSI.US,D,20241004,000000,36.76,36.94,36.38,36.89,84122,0
+BBSI.US,D,20241007,000000,36.56,36.93,36.485,36.77,75193,0
+BBSI.US,D,20241008,000000,36.77,36.89,36.61,36.86,45637,0
+BBSI.US,D,20241009,000000,36.89,37.31,36.79,36.96,74201,0
+BBSI.US,D,20241010,000000,36.61,36.61,36.1601,36.54,62273,0
+BBSI.US,D,20241011,000000,36.65,37.15,36.65,37.04,80065,0
+BBSI.US,D,20241014,000000,37.05,37.3964,37.04,37.15,55423,0
+BBSI.US,D,20241015,000000,37.16,37.7,37.1425,37.35,89318,0
+BBSI.US,D,20241016,000000,37.61,38.07,37.5,38.01,103822,0
+BBSI.US,D,20241017,000000,37.96,38.01,37.603986,37.89,67931,0
+BBSI.US,D,20241018,000000,37.95,37.98,37.49,37.53,69936,0
+BBSI.US,D,20241021,000000,37.43,37.49,36.83,36.93,120036,0
+BBSI.US,D,20241022,000000,36.77,36.77,36.3,36.59,37123,0
+BBSI.US,D,20241023,000000,36.35,36.735,36.27,36.55,72597,0
+BBSI.US,D,20241024,000000,36.52,36.66,36.19,36.36,58206,0
+BBSI.US,D,20241025,000000,36.58,36.655,35.806,35.9,61942,0
+BBSI.US,D,20241028,000000,36.16,37.01,35.93,36.69,104666,0
+BBSI.US,D,20241029,000000,36.52,37.335,36.36,37.21,171340,0
+BBSI.US,D,20241030,000000,37.12,37.49,36.88,36.99,92496,0
+BBSI.US,D,20241031,000000,36.91,37.22,36.19,36.19,99526,0
+BBSI.US,D,20241101,000000,36.32,36.64,36.181,36.29,94236,0
+BBSI.US,D,20241104,000000,36.32,37.015,36.2401,36.72,88886,0
+BBSI.US,D,20241105,000000,36.65,37.56,36.47,37.42,129266,0
+BBSI.US,D,20241106,000000,38.74,41.18,38.74,40.37,266111,0
+BBSI.US,D,20241107,000000,38.76,41.23,38.1621,41.19,288400,0
+BBSI.US,D,20241108,000000,40.57,41.48,40.57,41.37,185625,0
+BBSI.US,D,20241111,000000,41.86,43.18,41.47,42.88,179611,0
+BBSI.US,D,20241112,000000,42.88,43.17,42.55,42.79,95618,0
+BBSI.US,D,20241113,000000,43.23,43.295,42.46,42.56,89902,0
+BBSI.US,D,20241114,000000,42.54,42.74,41.34,41.9,316330,0
+BBSI.US,D,20241115,000000,42.21,42.21,41.2,41.52,174835,0
+BBSI.US,D,20241118,000000,41.61,41.77,41.23,41.43,149069,0
+BBSI.US,D,20241119,000000,41.27,41.96,40.86,41.61,148719,0
+BBSI.US,D,20241120,000000,41.53,42.35,41.31,42.35,107915,0
+BBSI.US,D,20241121,000000,42.5,42.835,42.1,42.23,242621,0
+BBSI.US,D,20241122,000000,42.19,42.82,42.19,42.76,130996,0
+BBSI.US,D,20241125,000000,43.06,43.75,42.83,43.42,110871,0
+BBSI.US,D,20241126,000000,43.19,43.49,42.705,43.49,317566,0
+BBSI.US,D,20241127,000000,43.59,43.82,42.72,42.78,176505,0
+BBSI.US,D,20241129,000000,43.14,43.315,42.78,42.91,69815,0
+BBSI.US,D,20241202,000000,42.93,43.55,42.595,43.5,95557,0
+BBSI.US,D,20241203,000000,43.5,43.59,42.975,43.3,167209,0
+BBSI.US,D,20241204,000000,43.43,44.39,43.43,44.34,103457,0
+BBSI.US,D,20241205,000000,44.23,44.23,43.44,43.54,139854,0
+BBSI.US,D,20241206,000000,43.67,43.86,43.4275,43.55,81761,0
+BBSI.US,D,20241209,000000,43.65,43.96,42.46,42.67,106370,0
+BBSI.US,D,20241210,000000,42.67,43.505,42.35,43.3,101884,0
+BBSI.US,D,20241211,000000,43.7,44.065,43.15,43.56,109550,0
+BBSI.US,D,20241212,000000,43.55,43.81,43.25,43.29,68677,0
+BBSI.US,D,20241213,000000,43.19,43.6015,42.32,43.57,73453,0
+BBSI.US,D,20241216,000000,43.55,44.02,42.925,43.69,115177,0
+BBSI.US,D,20241217,000000,43.5,43.975,42.79,43.36,100102,0
+BBSI.US,D,20241218,000000,43.41,43.91,42,42.3,155733,0
+BBSI.US,D,20241219,000000,42.57,43.38,42,42.76,165088,0
+BBSI.US,D,20241220,000000,42.26,44.2,42.26,43.04,359813,0
+BBSI.US,D,20241223,000000,42.95,43.06,42.12,42.56,96197,0
+BBSI.US,D,20241224,000000,42.48,43.38,42.39,43.37,46306,0
+BBSI.US,D,20241226,000000,43.25,44.04,42.99,43.94,67224,0
+BBSI.US,D,20241227,000000,43.8,43.97,42.87,43.38,119198,0
+BBSI.US,D,20241230,000000,43.03,43.73,42.5479,43.35,68065,0
+BBSI.US,D,20241231,000000,43.7,43.97,43.33,43.44,75190,0
+BBSI.US,D,20250102,000000,43.56,43.81,42.6935,42.98,78899,0
+BBSI.US,D,20250103,000000,42.66,43.32,42.4977,42.81,72369,0
+BBSI.US,D,20250106,000000,42.78,42.98,42.065,42.17,94612,0
+BBSI.US,D,20250107,000000,42.15,42.35,41.11,41.36,98486,0
+BBSI.US,D,20250108,000000,41.21,41.96,41.06,41.875,67676,0
+BBSI.US,D,20250110,000000,41.3,41.5,40.93,41.34,77937,0
+BBSI.US,D,20250113,000000,40.92,41.94,40.92,41.78,62555,0
+BBSI.US,D,20250114,000000,41.97,42.59,41.67,42.59,51170,0
+BBSI.US,D,20250115,000000,43.28,43.5,42.37,43.06,83612,0
+BBSI.US,D,20250116,000000,43.06,44.04,43.03,43.94,93192,0
+BBSI.US,D,20250117,000000,44.37,44.97,43.43,43.86,127873,0
+BBSI.US,D,20250121,000000,44.28,44.85,43.88,44.37,103623,0
+BBSI.US,D,20250122,000000,44.16,44.52,43.7107,43.96,92628,0
+BBSI.US,D,20250123,000000,43.74,43.95,43.41,43.7,62883,0
+BBSI.US,D,20250124,000000,43.53,43.7,43.46,43.54,59722,0
+BBSI.US,D,20250127,000000,43.38,44.0104,43.18,43.85,65701,0
+BBSI.US,D,20250128,000000,43.98,44.355,43.205,43.49,120318,0
+BBSI.US,D,20250129,000000,43.38,43.83,43.32,43.54,44910,0
+BBSI.US,D,20250130,000000,43.73,44.31,43.46,43.57,51861,0
+BBSI.US,D,20250131,000000,43.43,43.7254,42.95,43.33,85700,0
+BBSI.US,D,20250203,000000,42.64,43.57,42.44,42.8,81240,0
+BBSI.US,D,20250204,000000,42.55,43.42,42.5,43.29,75101,0
+BBSI.US,D,20250205,000000,43.37,43.87,43.265,43.71,95315,0
+BBSI.US,D,20250206,000000,43.81,43.81,43.14,43.27,102031,0
+BBSI.US,D,20250207,000000,43.17,43.63,42.38,42.38,70412,0
+BBSI.US,D,20250210,000000,42.37,43.185,42.08,42.86,193864,0
+BBSI.US,D,20250211,000000,42.94,43.13,42.63,42.82,73899,0
+BBSI.US,D,20250212,000000,42.12,42.56,42.11,42.21,91176,0
+BBSI.US,D,20250213,000000,42.55,42.675,41.98,42.53,130316,0
+BBSI.US,D,20250214,000000,42.6,42.8,41.85,42.11,101367,0
+BBSI.US,D,20250218,000000,41.99,42.01,41.245,41.52,134097,0
+BBSI.US,D,20250219,000000,41.16,42.5,41.015,41.5,94813,0
+BBSI.US,D,20250220,000000,41.23,41.805,40.58,40.82,141685,0
+BBSI.US,D,20250221,000000,41.11,41.11,39.96,40.14,159317,0
+BBSI.US,D,20250224,000000,40.27,40.43,39.82,40.04,134973,0
+BBSI.US,D,20250225,000000,40.15,40.61,39.72,40.35,207304,0
+BBSI.US,D,20250226,000000,40.17,41.1365,40.06,40.5,209587,0
+BBSI.US,D,20250227,000000,39.5,40.875,38.716,40.29,162182,0
+BBSI.US,D,20250228,000000,40.43,40.7,39.76,40.25,125287,0
+BBSI.US,D,20250303,000000,40.2,40.62,39.5,40.18,167053,0
+BBSI.US,D,20250304,000000,39.97,40.4,38.94,39,142212,0
+BBSI.US,D,20250305,000000,38.83,39.65,38.83,39.23,143211,0
+BBSI.US,D,20250306,000000,38.78,39.72,38.78,39.44,133130,0
+BBSI.US,D,20250307,000000,39.2,39.95,39.07,39.89,164224,0
+BBSI.US,D,20250310,000000,39.29,40.102,39.01,39.11,168010,0
+BBSI.US,D,20250311,000000,39.19,39.84,38.82,39.56,154623,0
+BBSI.US,D,20250312,000000,39.71,39.97,39.28,39.81,156005,0
+BBSI.US,D,20250313,000000,39.85,39.9115,39.32,39.59,95903,0
+BBSI.US,D,20250314,000000,40.05,40.41,39.815,39.825,153812,0
+BBSI.US,D,20250317,000000,39.75,40,39,39.79,95020,0
+BBSI.US,D,20250318,000000,39.54,40.1,39.47,39.86,163897,0
+BBSI.US,D,20250319,000000,39.92,41.13,39.92,41.1,169494,0
+BBSI.US,D,20250320,000000,40.83,41.1012,40.73,40.98,120786,0
+BBSI.US,D,20250321,000000,40.92,40.96,40.15,40.82,235836,0
+BBSI.US,D,20250324,000000,41.32,41.83,41.18,41.58,115774,0
+BBSI.US,D,20250325,000000,41.44,41.76,41.015,41.29,89768,0
+BBSI.US,D,20250326,000000,41.24,41.84,40.77,41.62,131542,0
+BBSI.US,D,20250327,000000,41.66,42.275,41.11,41.81,99963,0
+BBSI.US,D,20250328,000000,41.88,41.98,41.14,41.21,109280,0
+BBSI.US,D,20250331,000000,41.25,41.83,41,41.15,148490,0
+BBSI.US,D,20250401,000000,40.92,41.56,40.23,41.53,129796,0
+BBSI.US,D,20250402,000000,41.02,41.48,40.475,41.41,103896,0
+BBSI.US,D,20250403,000000,40.19,41.015,40.02,40.62,155206,0
+BBSI.US,D,20250404,000000,39.86,40.8,38.965,39.47,128117,0
+BBSI.US,D,20250407,000000,38.45,40.85,37.985,39.24,373461,0
+BBSI.US,D,20250408,000000,39.61,40,37.525,38.05,174485,0
+BBSI.US,D,20250409,000000,37.68,40.235,37.46,39.74,172524,0
+BBSI.US,D,20250410,000000,39.1,39.76,38.585,39.39,181987,0
+BBSI.US,D,20250411,000000,39.69,40.235,39.1,39.84,178763,0
+BBSI.US,D,20250414,000000,40.01,40.5,39.77,40,193127,0
+BBSI.US,D,20250415,000000,39.6,40.516,39.47,40.44,230761,0
+BBSI.US,D,20250416,000000,40.4,40.75,40.29,40.68,161126,0
+BBSI.US,D,20250417,000000,40.58,40.86,40.5,40.74,207830,0
+BBSI.US,D,20250421,000000,40.49,40.595,38.9325,38.99,174175,0
+BBSI.US,D,20250422,000000,39.4,40.16,39.17,40.11,143051,0
+BBSI.US,D,20250423,000000,40.81,40.8199,40.1608,40.35,134232,0
+BBSI.US,D,20250424,000000,39.95,40.69,39.95,40.44,140054,0
+BBSI.US,D,20250425,000000,39.99,40.61,39.99,40.53,93352,0
+BBSI.US,D,20250428,000000,40.67,41.64,40.17,40.76,169872,0
+BBSI.US,D,20250429,000000,40.4,40.93,40.24,40.51,157330,0
+BBSI.US,D,20250430,000000,40.29,40.72,39.63,40.56,245845,0
+BBSI.US,D,20250501,000000,40.54,41.05,40.26,40.78,174908,0
+BBSI.US,D,20250502,000000,41.17,42.26,41.12,42.02,184665,0
+BBSI.US,D,20250505,000000,41.71,42.41,41.46,41.92,178118,0
+BBSI.US,D,20250506,000000,41.56,42.22,41.38,41.38,161535,0
+BBSI.US,D,20250507,000000,41.67,41.8,40.4,40.77,187173,0
+BBSI.US,D,20250508,000000,41.7,42.94,39.5,40.42,241893,0
+BBSI.US,D,20250509,000000,40.56,41.34,40.33,40.45,139509,0
+BBSI.US,D,20250512,000000,41.09,41.53,40.09,41.45,134020,0
+BBSI.US,D,20250513,000000,41.25,42.17,40.4,41.71,191982,0
+BBSI.US,D,20250514,000000,41.39,41.965,41.2,41.59,173347,0
+BBSI.US,D,20250515,000000,41.21,42.445,41.2,42.35,213113,0
+BBSI.US,D,20250516,000000,42.27,42.59,41.785,42.42,217733,0
+BBSI.US,D,20250519,000000,42.18,42.82,42.18,42.61,123670,0
+BBSI.US,D,20250520,000000,42.67,42.99,42.39,42.44,92757,0
+BBSI.US,D,20250521,000000,42.13,42.135,41.23,41.6,96672,0
+BBSI.US,D,20250522,000000,41.56,41.79,41.36,41.4,97393,0
+BBSI.US,D,20250523,000000,40.5,41.38,40.5,41.09,110706,0
+BBSI.US,D,20250527,000000,41.8,42.04,41.001,41.96,74882,0
+BBSI.US,D,20250528,000000,42.04,42.155,41.35,41.42,123124,0
+BBSI.US,D,20250529,000000,41.54,41.7805,41.24,41.77,104412,0
+BBSI.US,D,20250530,000000,41.78,42.395,41.185,41.325,240038,0
+BBSI.US,D,20250602,000000,41.25,41.69,40.96,41.47,103577,0
+BBSI.US,D,20250603,000000,41.72,41.85,41.5,41.69,100616,0
+BBSI.US,D,20250604,000000,41.89,42.2,41.705,41.83,142357,0
+BBSI.US,D,20250605,000000,41.65,42.069,41.425,41.97,113928,0
+BBSI.US,D,20250606,000000,42.39,42.56,41.82,42.29,90071,0
+BBSI.US,D,20250609,000000,42.35,42.35,41.88,42.1,90177,0
+BBSI.US,D,20250610,000000,42.08,42.47,42.03,42.29,109051,0
+BBSI.US,D,20250611,000000,42.35,42.35,41.5,41.53,129332,0
+BBSI.US,D,20250612,000000,41.49,42,41.15,41.96,157115,0
+BBSI.US,D,20250613,000000,41.21,41.95,41.175,41.29,271402,0
+BBSI.US,D,20250616,000000,41.48,42.065,41.09,41.55,123659,0
+BBSI.US,D,20250617,000000,41.21,41.53,41.055,41.15,112365,0
+BBSI.US,D,20250618,000000,41.05,41.81,41.05,41.41,96265,0
+BBSI.US,D,20250620,000000,41.67,41.67,40.81,40.86,220529,0
+BBSI.US,D,20250623,000000,40.86,41.97,40.86,41.96,138592,0
+BBSI.US,D,20250624,000000,42.05,42.31,41.66,42.07,115683,0
+BBSI.US,D,20250625,000000,41.98,42.13,41.235,41.45,133372,0
+BBSI.US,D,20250626,000000,41.53,41.8475,41.21,41.75,126694,0
+BBSI.US,D,20250627,000000,41.79,42.41,41.57,41.89,477300,0
+BBSI.US,D,20250630,000000,41.94,42.02,41.43,41.69,185702,0
+BBSI.US,D,20250701,000000,41.46,43.115,41.355,42.65,132867,0
+BBSI.US,D,20250702,000000,42.51,42.9,41.71,42.785,172667,0
+BBSI.US,D,20250703,000000,42.7,43.56,42.63,43.17,69889,0
+BBSI.US,D,20250707,000000,43.19,43.355,42.48,42.51,165168,0
+BBSI.US,D,20250708,000000,42.47,43,42.31,42.73,171553,0
+BBSI.US,D,20250709,000000,42.96,43.01,42.3,42.79,105891,0
+BBSI.US,D,20250710,000000,42.76,43.43,42.76,43.06,176661,0
+BBSI.US,D,20250711,000000,42.95,43.48,42.8,43.05,213314,0
+BBSI.US,D,20250714,000000,42.93,43.71,42.5073,43.61,132261,0
+BBSI.US,D,20250715,000000,43.56,43.575,42.727,42.83,204709,0
+BBSI.US,D,20250716,000000,43.12,43.31,42.63,43.11,141749,0
+BBSI.US,D,20250717,000000,43.225,43.9025,43.11,43.65,262248,0
+BBSI.US,D,20250718,000000,43.95,44.18,43.445,43.63,128139,0
+BBSI.US,D,20250721,000000,43.64,44.235,43.37,43.7,104643,0
+BBSI.US,D,20250722,000000,43.73,44.68,43.65,44.63,139816,0
+BBSI.US,D,20250723,000000,44.84,45.62,44.34,45.53,160521,0
+BBSI.US,D,20250724,000000,45.47,46.07,44.63,45.85,136994,0
+BBSI.US,D,20250725,000000,46.02,46.02,45.15,45.7,161846,0
+BBSI.US,D,20250728,000000,45.78,46.53,45.29,46.52,217006,0
+BBSI.US,D,20250729,000000,46.85,46.85,46.08,46.08,176049,0
+BBSI.US,D,20250730,000000,46.08,46.9,43.89,46.54,150832,0
+BBSI.US,D,20250731,000000,46.16,46.665,45.74,45.97,212959,0
+BBSI.US,D,20250801,000000,45.55,45.78,43.99,44.04,184252,0
+BBSI.US,D,20250804,000000,44.1,44.64,43.555,44.23,136027,0
+BBSI.US,D,20250805,000000,44.25,44.5,43.95,44.47,142542,0
+BBSI.US,D,20250806,000000,44.47,44.47,43.87,44.39,140140,0
+BBSI.US,D,20250807,000000,45.1,48.48,44.45,46.87,323746,0
+BBSI.US,D,20250808,000000,46.91,47.73,46.68,47.15,187832,0
+BBSI.US,D,20250811,000000,46.92,47.03,46.155,46.52,167173,0
+BBSI.US,D,20250812,000000,46.66,47.365,46.25,47.29,155164,0
+BBSI.US,D,20250813,000000,47.48,47.85,47.325,47.76,141601,0
+BBSI.US,D,20250814,000000,47.51,47.9,46.54,46.69,136653,0
+BBSI.US,D,20250815,000000,46.68,46.68,45.87,46.03,155144,0
+BBSI.US,D,20250818,000000,45.97,46.43,45.965,46.41,96386,0
+BBSI.US,D,20250819,000000,46.34,47.035,46.08,46.43,110437,0
+BBSI.US,D,20250820,000000,46.77,47.0336,46.185,46.37,110395,0
+BBSI.US,D,20250821,000000,46.15,46.53,46.045,46.27,104087,0
+BBSI.US,D,20250822,000000,46.52,48.95,46.3,48.77,214237,0
+BBSI.US,D,20250825,000000,48.42,49.18,48,48.68,281565,0
+BBSI.US,D,20250826,000000,48.58,49.63,47.9497,49.08,189792,0
+BBSI.US,D,20250827,000000,48.78,49.13,48.115,48.48,180454,0
+BBSI.US,D,20250828,000000,48.56,48.71,48.285,48.54,115175,0
+BBSI.US,D,20250829,000000,48.79,49,48.2007,48.8,299714,0
+BBSI.US,D,20250902,000000,48.26,48.909,48.18,48.75,137477,0
+BBSI.US,D,20250903,000000,48.54,48.89,48.005,48.55,137652,0
+BBSI.US,D,20250904,000000,48.72,49.31,48.67,49.17,231986,0
+BBSI.US,D,20250905,000000,49.17,49.65,47.825,48.14,123429,0
+BBSI.US,D,20250908,000000,48.36,48.36,47.4,47.6,113372,0
+BBSI.US,D,20250909,000000,47.37,47.66,46.91,47.03,147015,0
+BBSI.US,D,20250910,000000,47.03,47.06,45.969,46.06,166130,0
+BBSI.US,D,20250911,000000,46.27,47.51,46.22,47.31,122971,0
+BBSI.US,D,20250912,000000,46.94,47.275,46.605,46.84,175773,0
+BBSI.US,D,20250915,000000,46.86,47.11,46.67,46.81,131977,0
+BBSI.US,D,20250916,000000,46.72,46.955,46.36,46.51,147761,0
+BBSI.US,D,20250917,000000,46.66,47.35,46.17,46.48,160469,0
+BBSI.US,D,20250918,000000,46.58,47.135,46.41,46.91,136017,0
+BBSI.US,D,20250919,000000,46.91,46.93,46,46.13,285492,0
+BBSI.US,D,20250922,000000,46.13,46.49,45.7128,46.24,160504,0
+BBSI.US,D,20250923,000000,46.09,46.58,45.05,45.35,159052,0
+BBSI.US,D,20250924,000000,45.53,45.665,44.59,45,130666,0
+BBSI.US,D,20250925,000000,44.87,45.04,43.835,44,132045,0
+BBSI.US,D,20250926,000000,44.16,44.955,43.69,44.73,144622,0
+BBSI.US,D,20250929,000000,44.73,45.01,44.245,44.36,106593,0
+BBSI.US,D,20250930,000000,44.13,44.39,43.8,44.32,160660,0
+BBSI.US,D,20251001,000000,44.02,44.7,43.345,44.48,152113,0
+BBSI.US,D,20251002,000000,44.37,44.38,43.725,44.32,115318,0
+BBSI.US,D,20251003,000000,44.36,45.41,44.36,44.89,121354,0
+BBSI.US,D,20251006,000000,45.34,45.34,44.34,44.46,142481,0
+BBSI.US,D,20251007,000000,44.35,45.03,44.01,44.44,190412,0
+BBSI.US,D,20251008,000000,44.57,45.525,44.26,44.53,124887,0
+BBSI.US,D,20251009,000000,44.39,44.535,43.54,43.57,146387,0
+BBSI.US,D,20251010,000000,43.43,43.73,42.625,42.68,152811,0
+BBSI.US,D,20251013,000000,43,43.06,42.14,42.85,120283,0
+BBSI.US,D,20251014,000000,42.44,43.3175,42.11,43.1,137018,0
+BBSI.US,D,20251015,000000,43.24,43.53,42.47,42.97,121608,0
+BBSI.US,D,20251016,000000,43.01,43.01,42.12,42.15,158499,0
+BBSI.US,D,20251017,000000,42.21,43.04,41.45,41.62,196339,0
+BBSI.US,D,20251020,000000,41.52,42,41.25,41.68,239710,0
+BBSI.US,D,20251021,000000,41.8,42.205,41.41,41.9,226551,0
+BBSI.US,D,20251022,000000,42,42.185,41.49,41.62,183062,0
+BBSI.US,D,20251023,000000,41.55,41.905,41.33,41.68,187340,0
+BBSI.US,D,20251024,000000,41.91,42.47,41.6,42,219860,0
+BBSI.US,D,20251027,000000,42.06,42.1,41.39,41.53,155554,0
+BBSI.US,D,20251028,000000,41.35,41.675,41.16,41.37,127348,0
+BBSI.US,D,20251029,000000,41.35,41.35,40.25,40.3,261479,0
+BBSI.US,D,20251030,000000,40.3,40.8225,40.175,40.3,161975,0
+BBSI.US,D,20251031,000000,40.15,41.19,39.81,40.47,267505,0
+BBSI.US,D,20251103,000000,40.33,40.885,39.6701,40.62,257600,0
+BBSI.US,D,20251104,000000,40.48,40.875,40.185,40.24,189767,0
+BBSI.US,D,20251105,000000,40.46,40.89,39.655,40.72,511719,0
+BBSI.US,D,20251106,000000,40.28,40.695,34.54,34.95,609177,0
+BBSI.US,D,20251107,000000,34.85,35.2577,33.01,33.31,408700,0
+BBSI.US,D,20251110,000000,33.66,35.51,33.6,34.84,355005,0
+BBSI.US,D,20251111,000000,34.83,34.895,34.065,34.69,272233,0
+BBSI.US,D,20251112,000000,34.7,35.61,34.66,34.85,338481,0
+BBSI.US,D,20251113,000000,34.8,35.425,34.54,35.17,193341,0
+BBSI.US,D,20251114,000000,35.05,35.66,34.77,35.6,213948,0
+BBSI.US,D,20251117,000000,35.39,35.81,34.65399,35.03,327037,0
+BBSI.US,D,20251118,000000,35.09,37.275,35.01,35.71,190476,0
+BBSI.US,D,20251119,000000,35.71,36.655,34.79,34.82,270633,0
+BBSI.US,D,20251120,000000,35.31,35.725,34.09,34.22,377475,0
+BBSI.US,D,20251121,000000,34.21,35.225,34.21,34.86,338252,0
+BBSI.US,D,20251124,000000,34.79,35.165,34.295,34.95,197735,0
+BBSI.US,D,20251125,000000,35.17,36.025,35.17,35.48,227881,0
+BBSI.US,D,20251126,000000,35.28,35.645,34.91,35.31,142726,0
+BBSI.US,D,20251128,000000,35.2,35.62,34.985,35.09,72106,0
+BBSI.US,D,20251201,000000,34.69,35.32,34.47,34.68,251761,0
+BBSI.US,D,20251202,000000,34.83,35.19,34.52,35.025,122378,0
+BBSI.US,D,20251203,000000,35.1,35.66,35.08,35.48,174531,0
+BBSI.US,D,20251204,000000,35.56,35.755,34.79,34.91,118003,0
+BBSI.US,D,20251205,000000,34.88,35.145,34.41,34.53,104289,0
+BBSI.US,D,20251208,000000,34.78,34.86,34.13,34.27,139624,0
+BBSI.US,D,20251209,000000,34.32,34.74,33.97,34.63,118352,0
+BBSI.US,D,20251210,000000,34.7,35.38,33.775,35.15,227542,0
+BBSI.US,D,20251211,000000,35.4,36.68,35.32,36.61,251281,0
+BBSI.US,D,20251212,000000,36.64,37.12,36.485,36.57,275387,0
+BBSI.US,D,20251215,000000,36.74,36.74,35.71,36.22,191675,0
+BBSI.US,D,20251216,000000,36.22,37.18,35.705,36.9,170505,0
+BBSI.US,D,20251217,000000,36.87,37.21,36.5787,36.89,125028,0
+BBSI.US,D,20251218,000000,37.25,37.47,36.93,37,116666,0
+BBSI.US,D,20251219,000000,36.83,36.97,36.225,36.51,305687,0
+BBSI.US,D,20251222,000000,36.47,36.905,36.13,36.23,126036,0
+BBSI.US,D,20251223,000000,36.22,36.47,35.81,36.26,144332,0
+BBSI.US,D,20251224,000000,36.06,36.43,35.87,36.14,59462,0
+BBSI.US,D,20251226,000000,36.07,36.49,35.7088,36.24,110184,0
+BBSI.US,D,20251229,000000,36.25,36.92,36.095,36.9,132266,0
+BBSI.US,D,20251230,000000,36.76,36.92,36.475,36.78,114006,0
+BBSI.US,D,20251231,000000,36.07,36.62,36.07,36.21,157524,0
+BBSI.US,D,20260102,000000,36.21,36.545,35.8,36.39,141725,0
+BBSI.US,D,20260105,000000,36.22,37.6,36,37.18,149076,0
+BBSI.US,D,20260106,000000,36.99,37.6,36.82,37.52,141431,0
+BBSI.US,D,20260107,000000,37.45,37.55,36.73,37.11,118570,0
+BBSI.US,D,20260108,000000,36.92,38.06,36.92,37.83,205250,0
+BBSI.US,D,20260109,000000,37.85,38.395,37.425,38.2,116460,0
+BBSI.US,D,20260112,000000,38.08,38.88,37.83,38.78,132906,0
+BBSI.US,D,20260113,000000,38.93,38.94,38.33,38.79,123876,0
+BBSI.US,D,20260114,000000,38.83,39.25,38.83,39.2,98686,0
+BBSI.US,D,20260115,000000,39.31,40.015,39.1,39.42,211240,0
+BBSI.US,D,20260116,000000,39.31,39.45,38.81,39,149465,0
+BBSI.US,D,20260120,000000,38.41,38.75,37.685,37.82,131377,0
+BBSI.US,D,20260121,000000,38.08,38.24,37.3,37.72,157885,0
+BBSI.US,D,20260122,000000,37.78,38.275,37.58,38.03,186298,0
+BBSI.US,D,20260123,000000,37.87,38.465,37.45,37.53,160648,0
+BBSI.US,D,20260126,000000,37.53,37.85,37.02,37.73,151573,0
+BBSI.US,D,20260127,000000,37.6,37.925,36.975,37.36,95816,0
+BBSI.US,D,20260128,000000,37.41,37.53,36.51,36.65,120639,0
+BBSI.US,D,20260129,000000,36.74,37.15,36.2,36.72,171338,0
+BBSI.US,D,20260130,000000,36.59,38.115,36.53,38,205505,0
+BBSI.US,D,20260202,000000,38.03,38.655,37.385,38.21,145178,0
+BBSI.US,D,20260203,000000,38.1,38.36,37,37.29,133170,0
+BBSI.US,D,20260204,000000,37.5,38.09,37.14,37.46,123837,0
+BBSI.US,D,20260205,000000,37.705,37.81,37.09,37.34,166739,0
+BBSI.US,D,20260206,000000,37.48,38.03,37.145,37.85,192774,0
+BBSI.US,D,20260209,000000,37.85,37.85,36.97,37.01,128940,0
+BBSI.US,D,20260210,000000,37,37.35,35.47,35.48,228159,0
+BBSI.US,D,20260211,000000,35.73,35.835,31.4,32.05,414281,0
+BBSI.US,D,20260212,000000,31.98,32.105,31.17,31.385,377280,0
+BBSI.US,D,20260213,000000,31.5,32.38,31.37,31.62,293932,0
+BBSI.US,D,20260217,000000,31.81,32.4399,30.74,31.65,224653,0
+BBSI.US,D,20260218,000000,31.61,32.92,31.44,32.7,229410,0
diff --git a/daily/us/nasdaq stocks/1/bcda.us.txt b/daily/us/nasdaq stocks/1/bcda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9202170248b34acf0a3500dc53afe1f6a6f4e0e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcda.us.txt	
@@ -0,0 +1,1638 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCDA.US,D,20190802,000000,78.6,78.6,70.5,75,14600.8000073,0
+BCDA.US,D,20190805,000000,72,74.25,70.8,74.25,1107.2666672203,0
+BCDA.US,D,20190806,000000,73.5,73.5,72.36,72.75,264.5333334656,0
+BCDA.US,D,20190807,000000,72.66,72.66,68.7,69.1725,1774.000000887,0
+BCDA.US,D,20190808,000000,72.7125,72.7125,69,71.4,597.2000002986,0
+BCDA.US,D,20190809,000000,71.4,71.4,64.8,71.25,1137.7333339022,0
+BCDA.US,D,20190812,000000,70.95,71.25,68.175,70.95,451.7333335592,0
+BCDA.US,D,20190813,000000,68.25,71.1,67.5,71.1,278.8666668061,0
+BCDA.US,D,20190814,000000,68.25,69.75,68.25,68.25,806.000000403,0
+BCDA.US,D,20190815,000000,69.75,74.25,69.75,71.25,1299.4000006497,0
+BCDA.US,D,20190816,000000,70.5,71.25,69.75,70.5,779.0666670562,0
+BCDA.US,D,20190819,000000,70.5375,74.7,70.5,73.5,427.8666668806,0
+BCDA.US,D,20190820,000000,74.25,74.25,72.75,72.9,310.0666668217,0
+BCDA.US,D,20190821,000000,72.9,74.328,72.75,72.75,851.8666670926,0
+BCDA.US,D,20190822,000000,72.75,75,71.7,74.85,2369.0000011845,0
+BCDA.US,D,20190823,000000,71.4,75,71.4,73.5,315.333333491,0
+BCDA.US,D,20190826,000000,72.15,72.6,72,72.6,313.0000001565,0
+BCDA.US,D,20190827,000000,72.3075,72.3075,71.25,71.25,497.0000002485,0
+BCDA.US,D,20190828,000000,71.4,73.5,71.4,73.5,818.7333337427,0
+BCDA.US,D,20190829,000000,72.75,74.1,72.75,74.1,390.000000195,0
+BCDA.US,D,20190830,000000,73.5,74.7,73.2,73.95,790.000000395,0
+BCDA.US,D,20190904,000000,67.5,70.575,66.9,69,153.6000000768,0
+BCDA.US,D,20190905,000000,70.653,70.653,65.85,69.084,490.666666912,0
+BCDA.US,D,20190906,000000,66.3,67.065,63.15,63.15,261.0666667972,0
+BCDA.US,D,20190909,000000,62.85,72,62.55,72,454.9333335608,0
+BCDA.US,D,20190910,000000,67.5,73.2,67.5,73.2,380.9333335238,0
+BCDA.US,D,20190911,000000,73.2,73.2,66,70.5,162.000000081,0
+BCDA.US,D,20190912,000000,66.15,73.2,66.15,73.05,985.9333338263,0
+BCDA.US,D,20190913,000000,71.25,72.75,70.425,72.75,567.8000002839,0
+BCDA.US,D,20190916,000000,72.75,75.75,68.1675,75.75,1383.333334025,0
+BCDA.US,D,20190917,000000,78.75,108.75,74.25,94.5,64013.13336534,0
+BCDA.US,D,20190918,000000,95.55,101.1,85.2,86.85,11657.200005829,0
+BCDA.US,D,20190919,000000,89.55,89.55,75,81.6,4201.5333354341,0
+BCDA.US,D,20190920,000000,84,84,75.894,75.9,1874.3333342705,0
+BCDA.US,D,20190923,000000,76.05,79.1355,69,69.9,1872.000000936,0
+BCDA.US,D,20190924,000000,74.4,74.4,63.8415,64.2,1662.8666674981,0
+BCDA.US,D,20190925,000000,63.75,66.432,63.75,65.85,866.5333337666,0
+BCDA.US,D,20190926,000000,63.9,67.536,63.75,65.016,435.7333335512,0
+BCDA.US,D,20190927,000000,63.9,69.15,58.0515,58.2,789.9333337283,0
+BCDA.US,D,20190930,000000,54.6795,54.6795,47.25,51.3,2009.2666676713,0
+BCDA.US,D,20191001,000000,58.05,67.35,52.65,59.1045,6984.4666701589,0
+BCDA.US,D,20191002,000000,59.25,64.1535,53.25,53.25,1257.6666672955,0
+BCDA.US,D,20191003,000000,48.9,52.344,48.3,51,741.0000003705,0
+BCDA.US,D,20191004,000000,61.05,61.05,51,51,440.00000022,0
+BCDA.US,D,20191007,000000,50.85,53.301,48,48,639.4666669864,0
+BCDA.US,D,20191008,000000,48.45,51.3525,48.45,50.1,411.1333335389,0
+BCDA.US,D,20191009,000000,49.5,59.85,49.5,50.4,198.9333334328,0
+BCDA.US,D,20191010,000000,52.4505,53.562,52.407,52.407,433.0000002165,0
+BCDA.US,D,20191011,000000,61.5,61.5,52.1445,53.28,174.4666667539,0
+BCDA.US,D,20191014,000000,56.7675,57.7395,51.5655,55.056,459.8666668966,0
+BCDA.US,D,20191015,000000,56.25,56.7,53.3535,55.725,301.0666668172,0
+BCDA.US,D,20191016,000000,57.3885,68.25,56.742,63.75,3883.0000019415,0
+BCDA.US,D,20191017,000000,61.6395,65.7,61.44,63.3,739.2666670363,0
+BCDA.US,D,20191018,000000,59.535,67.5,57.75,63.75,645.8666669896,0
+BCDA.US,D,20191021,000000,63.75,67.2,61.2,62.7,1453.4666673934,0
+BCDA.US,D,20191022,000000,62.8635,63.75,62.25,62.25,404.000000202,0
+BCDA.US,D,20191023,000000,61.6245,63.6,61.6245,62.1,148.2000000741,0
+BCDA.US,D,20191024,000000,62.3505,63.6,62.3505,63.6,490.5333335786,0
+BCDA.US,D,20191025,000000,62.97,67.2,62.85,62.85,247.8000001239,0
+BCDA.US,D,20191029,000000,61.5,63.177,61.5,62.25,142.666666738,0
+BCDA.US,D,20191030,000000,63.45,66.9,63.45,66.9,46.0666666897,0
+BCDA.US,D,20191031,000000,63.75,66,62.55,63.615,255.4666667944,0
+BCDA.US,D,20191101,000000,63.3,66.3,63.3,63.75,76.7333333717,0
+BCDA.US,D,20191104,000000,63.75,66.45,62.7,63.15,178.000000089,0
+BCDA.US,D,20191105,000000,62.4,63.45,62.175,62.25,285.0666668092,0
+BCDA.US,D,20191106,000000,61.2,61.5,53.7,55.5,368.000000184,0
+BCDA.US,D,20191107,000000,57.45,60,52.8,54,538.4666669359,0
+BCDA.US,D,20191108,000000,56.808,64.35,56.499,64.35,426.2666668798,0
+BCDA.US,D,20191111,000000,60.6,60.6,60.15,60.6,110.2000000551,0
+BCDA.US,D,20191112,000000,60.795,60.795,54.45,54.9,454.4666668939,0
+BCDA.US,D,20191113,000000,55.95,55.95,54.75,54.75,145.0000000725,0
+BCDA.US,D,20191114,000000,54.45,56.7,53.7,56.7,295.6666668145,0
+BCDA.US,D,20191115,000000,54.9,56.85,54.9,56.055,126.000000063,0
+BCDA.US,D,20191118,000000,57.243,60.75,57.243,60.15,39.4000000197,0
+BCDA.US,D,20191119,000000,54.15,59.25,52.914,57.75,422.4000002112,0
+BCDA.US,D,20191120,000000,55.5,57.3,55.5,56.25,841.7333337542,0
+BCDA.US,D,20191121,000000,53.7,56.511,52.8,54.3,256.6000001283,0
+BCDA.US,D,20191122,000000,54,54.3,54,54,681.7333336742,0
+BCDA.US,D,20191125,000000,54,54,52.65,52.65,467.7333335672,0
+BCDA.US,D,20191126,000000,52.83,76.35,52.83,69.3,14337.000007169,0
+BCDA.US,D,20191127,000000,67.5,73.5,62.85,68.193,1753.8000008769,0
+BCDA.US,D,20191129,000000,67.5,73.284,66.9015,69,430.0666668817,0
+BCDA.US,D,20191202,000000,70.5,70.5,68.7,69.9,358.8000001794,0
+BCDA.US,D,20191203,000000,69,74.25,63,72,1868.5333342676,0
+BCDA.US,D,20191204,000000,66,71.25,65.37,67.8,543.9333336053,0
+BCDA.US,D,20191205,000000,65.85,67.1625,61.65,61.95,1201.5333339341,0
+BCDA.US,D,20191206,000000,60.75,65.25,59.076,59.076,421.9333335443,0
+BCDA.US,D,20191209,000000,67.35,67.35,58.05,58.125,244.6000001223,0
+BCDA.US,D,20191210,000000,63.9,63.9765,58.35,61.5,343.4000001717,0
+BCDA.US,D,20191211,000000,61.35,61.5,59.7,60.75,1071.0000005355,0
+BCDA.US,D,20191212,000000,63,63,58.7985,62.25,276.000000138,0
+BCDA.US,D,20191213,000000,59.7,61.95,57,61.05,256.6000001283,0
+BCDA.US,D,20191216,000000,57.2385,62.25,57.2385,60.15,1222.0666672777,0
+BCDA.US,D,20191217,000000,59.3025,61.125,56.25,56.25,274.4000001372,0
+BCDA.US,D,20191218,000000,54.783,55.5,52.8,52.8,512.8000002564,0
+BCDA.US,D,20191219,000000,54.0435,56.25,53.25,54.3,722.6000003613,0
+BCDA.US,D,20191220,000000,58.995,58.995,54.45,54.45,874.8000004374,0
+BCDA.US,D,20191223,000000,54.3,55.2855,52.65,55.2855,188.6000000943,0
+BCDA.US,D,20191224,000000,55.35,55.35,52.5,53.1,100.7333333837,0
+BCDA.US,D,20191226,000000,59.85,60,53.7,53.85,548.000000274,0
+BCDA.US,D,20191227,000000,54,62.7,54,55.95,2294.8000011474,0
+BCDA.US,D,20191230,000000,55.5,55.5,52.5,52.65,1922.666667628,0
+BCDA.US,D,20191231,000000,52.05,55.35,52.05,55.2,1303.4666673184,0
+BCDA.US,D,20200102,000000,55.8,60.3,54.15,58.557,776.000000388,0
+BCDA.US,D,20200103,000000,54.4155,63.9,54,60,2182.8666677581,0
+BCDA.US,D,20200106,000000,63,63,60,60.792,167.0000000835,0
+BCDA.US,D,20200107,000000,61.2,64.851,56.01,57.837,1157.8666672456,0
+BCDA.US,D,20200108,000000,64.9575,71.25,61.2,65.88,2121.8000010609,0
+BCDA.US,D,20200109,000000,64.65,65.4,55.65,61.2,1193.2000005966,0
+BCDA.US,D,20200110,000000,68.85,69.75,56.55,58.35,1401.2666673673,0
+BCDA.US,D,20200113,000000,60.75,101.25,59.25,85.2,50496.066691915,0
+BCDA.US,D,20200114,000000,79.35,83.25,69,79.5,8219.6000041098,0
+BCDA.US,D,20200115,000000,78.6,84,74.13,82.35,991.4666671624,0
+BCDA.US,D,20200116,000000,78.75,81,75.15,75.9,1541.6666674375,0
+BCDA.US,D,20200117,000000,81.45,81.45,75.9,77.1,274.4000001372,0
+BCDA.US,D,20200121,000000,77.55,81.75,76.092,80.55,546.3333336065,0
+BCDA.US,D,20200122,000000,78.297,80.8485,78.297,80.8485,217.2666667753,0
+BCDA.US,D,20200123,000000,79.425,80.55,79.35,79.977,156.8000000784,0
+BCDA.US,D,20200124,000000,78.3,79.65,74.4255,74.4255,597.6666669655,0
+BCDA.US,D,20200127,000000,78.555,79.8,78,78,221.2000001106,0
+BCDA.US,D,20200128,000000,73.5,74.892,72.9,74.25,562.0666669477,0
+BCDA.US,D,20200129,000000,77.3565,77.475,75,76.5,220.7333334437,0
+BCDA.US,D,20200130,000000,73.65,76.9395,73.65,76.9395,49.4666666914,0
+BCDA.US,D,20200131,000000,75.15,75.3,70.5,70.5,922.8666671281,0
+BCDA.US,D,20200203,000000,71.1435,73.1295,70.5,72,156.4000000782,0
+BCDA.US,D,20200204,000000,73.2,73.2,64.8,65.55,1219.7333339432,0
+BCDA.US,D,20200205,000000,69.15,69.15,66.825,66.825,51.0666666922,0
+BCDA.US,D,20200206,000000,70.8345,70.8345,66,66.75,214.3333334405,0
+BCDA.US,D,20200207,000000,73.5,73.5,70.755,70.755,35.4000000177,0
+BCDA.US,D,20200210,000000,67.5,67.5,66,66.75,96.000000048,0
+BCDA.US,D,20200211,000000,67.8675,68.34,66,67.8,64.2666666988,0
+BCDA.US,D,20200212,000000,70.95,70.95,69.522,69.9,137.6000000688,0
+BCDA.US,D,20200213,000000,68.1585,68.1585,65.25,65.25,539.0000002695,0
+BCDA.US,D,20200214,000000,65.8635,66.414,60,63.75,289.5333334781,0
+BCDA.US,D,20200218,000000,66.471,66.471,66.45,66.45,163.5333334151,0
+BCDA.US,D,20200224,000000,63.75,64.665,63.225,63.225,520.00000026,0
+BCDA.US,D,20200225,000000,61.65,63.45,57,57.45,518.2666669258,0
+BCDA.US,D,20200226,000000,55.95,57.648,55.8,55.8,329.4000001647,0
+BCDA.US,D,20200227,000000,55.2,55.2,53.775,54.75,249.2000001246,0
+BCDA.US,D,20200228,000000,53.25,55.05,52.5,55.05,72.3333333695,0
+BCDA.US,D,20200302,000000,56.6265,57,55.05,55.425,266.0666667997,0
+BCDA.US,D,20200303,000000,56.25,69.0465,55.5,65.9535,1779.2666675563,0
+BCDA.US,D,20200304,000000,66.3,67.2,60.15,60.15,1347.4000006737,0
+BCDA.US,D,20200305,000000,57.8745,57.8745,56.25,56.25,122.5333333946,0
+BCDA.US,D,20200306,000000,58.5,64.35,58.5,64.2,55.333333361,0
+BCDA.US,D,20200310,000000,52.95,60.285,52.95,54.3435,89.9333333783,0
+BCDA.US,D,20200311,000000,54,54,42.15,54,369.4000001847,0
+BCDA.US,D,20200312,000000,49.4205,57,45.9,57,651.0000003255,0
+BCDA.US,D,20200313,000000,60,60,49.65,51.666,90.5333333786,0
+BCDA.US,D,20200316,000000,55.05,55.05,55.05,55.05,40.2666666868,0
+BCDA.US,D,20200317,000000,56.25,56.25,43.65,43.65,824.5333337456,0
+BCDA.US,D,20200318,000000,39.75,52.2,32.25,33,801.4666670674,0
+BCDA.US,D,20200319,000000,34.5,44.8485,31.5,44.8485,96.0666667147,0
+BCDA.US,D,20200320,000000,45.3,45.75,35.7,45.75,105.7333333862,0
+BCDA.US,D,20200323,000000,44.58,44.58,39.6,39.6,110.1333333884,0
+BCDA.US,D,20200324,000000,36.636,53.85,36.636,41.25,411.333333539,0
+BCDA.US,D,20200325,000000,44.22,47.4,42.15,42.75,318.5333334926,0
+BCDA.US,D,20200326,000000,41.25,41.25,40.5,40.968,131.2000000656,0
+BCDA.US,D,20200327,000000,43.05,43.05,39.75,41.4,566.4000002832,0
+BCDA.US,D,20200330,000000,50.85,51,39.15,51,1018.2000005091,0
+BCDA.US,D,20200331,000000,52.35,57.15,46.5,50.85,844.8666670891,0
+BCDA.US,D,20200401,000000,48.7335,51,46.05,50.9985,369.7333335182,0
+BCDA.US,D,20200402,000000,42.9,50.7,42.75,49.5,197.9333334323,0
+BCDA.US,D,20200403,000000,43.35,50.85,43.35,45.3555,177.1333334219,0
+BCDA.US,D,20200406,000000,44.547,45,44.547,45,79.0666667062,0
+BCDA.US,D,20200407,000000,44.85,44.85,44.85,44.85,47.4666666904,0
+BCDA.US,D,20200408,000000,44.85,49.3935,42.9,45,96.4666667149,0
+BCDA.US,D,20200409,000000,43.8,46.0755,43.8,46.0755,56.1333333614,0
+BCDA.US,D,20200413,000000,48,50.4,45.2055,45.2055,157.2666667453,0
+BCDA.US,D,20200414,000000,48.675,50.778,46.2,50.778,124.8000000624,0
+BCDA.US,D,20200415,000000,48.906,48.906,48.906,48.906,30.2666666818,0
+BCDA.US,D,20200416,000000,46.401,48.3255,46.401,46.5,89.2666667113,0
+BCDA.US,D,20200417,000000,45.75,47.55,42.75,47.55,171.6000000858,0
+BCDA.US,D,20200420,000000,44.7015,51.75,44.7015,51.45,103.0666667182,0
+BCDA.US,D,20200422,000000,51.45,52.5,46.5,52.5,117.6000000588,0
+BCDA.US,D,20200423,000000,52.5,54,52.5,54,46.1333333564,0
+BCDA.US,D,20200424,000000,52.2,60,48.3,51.45,474.8666669041,0
+BCDA.US,D,20200427,000000,50.6115,51,50.6115,50.6985,154.9333334108,0
+BCDA.US,D,20200428,000000,50.85,95.25,50.85,77.637,15900.733341284,0
+BCDA.US,D,20200429,000000,78,78,69.15,74.85,4379.9333355233,0
+BCDA.US,D,20200430,000000,75,75,69.15,71.25,1270.8666673021,0
+BCDA.US,D,20200501,000000,71.25,72.525,69.3,70.875,463.8666668986,0
+BCDA.US,D,20200504,000000,69.9,75,60.9,69.75,388.6000001943,0
+BCDA.US,D,20200505,000000,77.25,87.0405,69.75,69.75,5564.8000027824,0
+BCDA.US,D,20200506,000000,73.725,73.725,56.55,62.1,1137.6666672355,0
+BCDA.US,D,20200507,000000,69.45,73.2,59.3865,71.097,1116.000000558,0
+BCDA.US,D,20200508,000000,62.25,66.6,62.25,63.9,380.5333335236,0
+BCDA.US,D,20200511,000000,61.05,64.05,61.05,61.05,560.00000028,0
+BCDA.US,D,20200512,000000,55.65,60.6,55.65,57.15,926.8000004634,0
+BCDA.US,D,20200513,000000,63.7605,68.4,60.75,61.5,78.3333333725,0
+BCDA.US,D,20200514,000000,61.5,61.5,59.1795,61.35,249.1333334579,0
+BCDA.US,D,20200515,000000,60.75,66.6,57,66.45,333.7333335002,0
+BCDA.US,D,20200518,000000,71.1,71.25,61.5,61.5,1883.0666676082,0
+BCDA.US,D,20200519,000000,63.75,70.35,62.55,63.75,273.7333334702,0
+BCDA.US,D,20200520,000000,66.7035,66.7035,66.6,66.6,55.7333333612,0
+BCDA.US,D,20200521,000000,63.0015,63.0015,63,63,60.0666666967,0
+BCDA.US,D,20200522,000000,67.65,67.65,61.5,63,206.5333334366,0
+BCDA.US,D,20200526,000000,64.056,65.55,63.7515,63.7515,103.0666667182,0
+BCDA.US,D,20200527,000000,64.8,64.8,64.8,64.8,35.4666666844,0
+BCDA.US,D,20200528,000000,61.5,61.9575,61.5,61.8,283.4666668084,0
+BCDA.US,D,20200529,000000,61.65,61.65,60.75,61.05,209.6000001048,0
+BCDA.US,D,20200601,000000,64.35,64.35,64.35,64.35,31.4666666824,0
+BCDA.US,D,20200602,000000,61.65,63.54,61.65,61.95,62.0666666977,0
+BCDA.US,D,20200603,000000,62.85,63,61.5,61.875,98.7333333827,0
+BCDA.US,D,20200604,000000,60.75,63,59.7,62.1,205.2666667693,0
+BCDA.US,D,20200608,000000,62.1,62.1,55.2,56.9985,1870.8000009354,0
+BCDA.US,D,20200609,000000,56.85,57,55.5015,56.25,776.2666670548,0
+BCDA.US,D,20200610,000000,56.25,56.25,53.55,54.75,925.2666671293,0
+BCDA.US,D,20200611,000000,59.2515,59.2515,53.55,53.55,590.8000002954,0
+BCDA.US,D,20200612,000000,53.55,58.062,50.1,51.75,1039.2000005196,0
+BCDA.US,D,20200615,000000,57,57,48,51.7485,2261.0666677972,0
+BCDA.US,D,20200616,000000,51,51,43.35,43.5,13654.33334016,0
+BCDA.US,D,20200617,000000,30.6,33.75,30.15,31.8,142572.06673795,0
+BCDA.US,D,20200618,000000,32.55,34.95,32.25,34.05,42316.333354492,0
+BCDA.US,D,20200619,000000,34.05,35.1,32.25,34.35,28127.333347397,0
+BCDA.US,D,20200622,000000,37.05,37.05,33.3,34.2,24605.933345636,0
+BCDA.US,D,20200623,000000,34.5,35.85,30.177,32.55,43386.800021693,0
+BCDA.US,D,20200624,000000,41.85,45.75,35.4,37.8,186714.80009336,0
+BCDA.US,D,20200625,000000,39.75,39.75,36,37.35,18606.26667597,0
+BCDA.US,D,20200626,000000,37.95,39.75,36.15,37.2,24618.200012309,0
+BCDA.US,D,20200629,000000,38.4,38.4,34.2,35.55,18649.066675991,0
+BCDA.US,D,20200630,000000,35.8965,36.288,34.5,36,7530.2000037651,0
+BCDA.US,D,20200701,000000,36.45,42.75,34.8,36.75,39969.133353318,0
+BCDA.US,D,20200702,000000,36,36.45,34.05,35.25,13001.066673167,0
+BCDA.US,D,20200706,000000,35.4,35.85,34.5,35.1,6696.8000033484,0
+BCDA.US,D,20200707,000000,34.35,35.7015,33.75,34.95,7305.8666703196,0
+BCDA.US,D,20200708,000000,35.25,36.075,34.41,35.7,8453.33333756,0
+BCDA.US,D,20200709,000000,35.7,37.8,34.65,37.5,19311.866676323,0
+BCDA.US,D,20200710,000000,36.45,37.8015,36,36.75,11167.66667225,0
+BCDA.US,D,20200713,000000,37.2,37.5,35.2515,36.9,10225.800005113,0
+BCDA.US,D,20200714,000000,36.75,36.75,35.55,35.55,3357.4666683454,0
+BCDA.US,D,20200715,000000,35.4,36.15,34.5,35.85,5952.8000029764,0
+BCDA.US,D,20200716,000000,36,36.6,34.65,35.1,4498.9333355828,0
+BCDA.US,D,20200717,000000,35.25,37.05,35.1,35.7,10553.200005277,0
+BCDA.US,D,20200720,000000,36.9,37.5,35.6355,36.9,7687.0000038435,0
+BCDA.US,D,20200721,000000,37.35,39.6,36.15,38.7,15385.466674359,0
+BCDA.US,D,20200722,000000,38.7,42.6,38.7,42,22083.266677708,0
+BCDA.US,D,20200723,000000,40.95,42,39.45,40.35,7249.0000036245,0
+BCDA.US,D,20200724,000000,38.85,40.4985,37.05,39.75,4932.2666691328,0
+BCDA.US,D,20200727,000000,39.45,39.7575,36.9,37.65,6021.7333363442,0
+BCDA.US,D,20200728,000000,37.425,37.65,36.75,37.299,1661.1333341639,0
+BCDA.US,D,20200729,000000,37.1625,37.1625,35.85,36.6,5732.1333361994,0
+BCDA.US,D,20200730,000000,36.6,40.35,36,39,9658.000004829,0
+BCDA.US,D,20200731,000000,38.85,39.6,37.5,37.5,4086.2000020431,0
+BCDA.US,D,20200803,000000,38.1,38.4,36.9,37.2,2639.4000013197,0
+BCDA.US,D,20200804,000000,37.5,38.7,36.9,38.4975,3171.333334919,0
+BCDA.US,D,20200805,000000,38.25,41.85,37.8015,41.025,20570.600010285,0
+BCDA.US,D,20200806,000000,40.794,43.8,39.9,40.8,22740.60001137,0
+BCDA.US,D,20200807,000000,41.1,41.25,37.95,40.05,10754.33333871,0
+BCDA.US,D,20200810,000000,38.85,41.85,38.7,41.85,31398.000015699,0
+BCDA.US,D,20200811,000000,42.15,42.15,39.15,39.3,10330.533338499,0
+BCDA.US,D,20200812,000000,39.9,40.302,36,36.75,13015.066673174,0
+BCDA.US,D,20200813,000000,36.45,38.85,33.75,36.15,18173.53334242,0
+BCDA.US,D,20200814,000000,36,36.237,33.9,35.1,6518.4000032592,0
+BCDA.US,D,20200817,000000,35.25,37.35,33.75,37.05,6668.6000033343,0
+BCDA.US,D,20200818,000000,36.9,37.65,34.8,35.9745,6033.2000030166,0
+BCDA.US,D,20200819,000000,36,37.35,36,37.35,5230.4000026152,0
+BCDA.US,D,20200820,000000,37.5,40.2,36.6,37.854,11823.533339245,0
+BCDA.US,D,20200821,000000,38.4,39.4425,37.5,38.4,8054.8666706941,0
+BCDA.US,D,20200824,000000,39.15,39.15,34.65,35.1,10283.933338475,0
+BCDA.US,D,20200825,000000,35.7,36.3,33.9,34.8,6830.8000034154,0
+BCDA.US,D,20200826,000000,34.5,36.15,34.5,34.95,6597.8666699656,0
+BCDA.US,D,20200827,000000,35.55,35.766,33.75,34.65,6054.5333363606,0
+BCDA.US,D,20200828,000000,34.2,35.85,33.9,35.1,6233.7333364502,0
+BCDA.US,D,20200831,000000,36,36,34.425,35.25,4411.9333355393,0
+BCDA.US,D,20200901,000000,35.25,35.85,33.15,35.55,13913.600006957,0
+BCDA.US,D,20200902,000000,35.1,35.1,32.85,34.95,8574.4000042872,0
+BCDA.US,D,20200903,000000,34.35,34.65,32.25,33.45,3712.000001856,0
+BCDA.US,D,20200904,000000,33.45,33.45,30.75,30.75,10264.666671799,0
+BCDA.US,D,20200908,000000,30.9,33.3,30.384,32.4,4845.333335756,0
+BCDA.US,D,20200909,000000,32.7,34.05,32.7,33.9,4703.4666690184,0
+BCDA.US,D,20200910,000000,33.975,35.25,32.775,33,4591.8000022959,0
+BCDA.US,D,20200911,000000,32.478,34.35,32.25,32.55,5373.9333360203,0
+BCDA.US,D,20200914,000000,32.4,35.625,32.4,35.325,15739.933341203,0
+BCDA.US,D,20200915,000000,35.7,36.3,34.1145,35.625,8052.0666706927,0
+BCDA.US,D,20200916,000000,36.45,36.7035,34.5,34.65,6830.7333367487,0
+BCDA.US,D,20200917,000000,34.65,36,33.75,35.1,6291.0000031455,0
+BCDA.US,D,20200918,000000,35.85,37.5,35.85,36.75,7088.6000035443,0
+BCDA.US,D,20200921,000000,38.1,39.75,35.8575,39.15,14248.866673791,0
+BCDA.US,D,20200922,000000,39.15,39.6,36.6,37.05,8611.6000043058,0
+BCDA.US,D,20200923,000000,37.125,38.4,35.25,36.15,6450.8000032254,0
+BCDA.US,D,20200924,000000,35.7,36.6,33,36,7763.8000038819,0
+BCDA.US,D,20200925,000000,34.5,35.775,34.5,35.55,1916.4000009582,0
+BCDA.US,D,20200928,000000,35.4,35.4,33.45,34.2,2267.2666678003,0
+BCDA.US,D,20200929,000000,35.1,36.3,33.15,34.8,6501.9333365843,0
+BCDA.US,D,20200930,000000,33.3,36,33.3,34.05,5002.1333358344,0
+BCDA.US,D,20201001,000000,34.05,35.892,33.3,35.85,6644.2000033221,0
+BCDA.US,D,20201002,000000,33.75,34.8,33.3,34.65,3359.2000016796,0
+BCDA.US,D,20201005,000000,35.85,36.15,34.65,35.25,2821.8000014109,0
+BCDA.US,D,20201006,000000,36.6,36.6,34.2,34.8,3028.8666681811,0
+BCDA.US,D,20201007,000000,35.475,35.7,34.746,34.95,2176.2000010881,0
+BCDA.US,D,20201008,000000,35.25,35.7,34.503,34.95,2425.6000012128,0
+BCDA.US,D,20201009,000000,35.4,36,33.75,35.25,5064.2000025321,0
+BCDA.US,D,20201012,000000,35.55,36.3,34.65,35.7,5111.8000025559,0
+BCDA.US,D,20201013,000000,35.55,36.75,35.55,36,2588.000001294,0
+BCDA.US,D,20201014,000000,36.45,36.75,34.95,35.4,2017.5333343421,0
+BCDA.US,D,20201015,000000,35.4,36,34.9515,35.55,3219.6666682765,0
+BCDA.US,D,20201016,000000,35.55,35.55,34.35,34.5,1272.000000636,0
+BCDA.US,D,20201019,000000,34.95,34.95,34.2,34.5,1801.6666675675,0
+BCDA.US,D,20201020,000000,34.125,34.65,33.75,34.2,2819.8000014099,0
+BCDA.US,D,20201021,000000,34.8,34.8,32.55,33.6,2146.4666677399,0
+BCDA.US,D,20201022,000000,33,33.975,31.95,32.4,4905.0666691192,0
+BCDA.US,D,20201023,000000,34.65,34.65,32.4,32.85,3097.9333348823,0
+BCDA.US,D,20201026,000000,33.75,34.275,31.35,31.95,7490.2000037451,0
+BCDA.US,D,20201027,000000,32.25,32.25,30.3,30.75,3677.4666685054,0
+BCDA.US,D,20201028,000000,30.75,31.8,30,30.6,6195.8000030979,0
+BCDA.US,D,20201029,000000,30.15,31.65,29.85,30.75,4834.3333357505,0
+BCDA.US,D,20201030,000000,30.45,31.053,28.95,29.85,4348.2000021741,0
+BCDA.US,D,20201102,000000,29.85,30.3,28.8,29.25,3293.2666683133,0
+BCDA.US,D,20201103,000000,30.075,31.35,28.8,31.35,2452.666667893,0
+BCDA.US,D,20201104,000000,31.5,31.5,29.1,30,4585.0666689592,0
+BCDA.US,D,20201105,000000,29.775,30.15,29.1,29.25,2585.4666679594,0
+BCDA.US,D,20201106,000000,29.64,29.7,28.65,28.8,3313.6000016568,0
+BCDA.US,D,20201109,000000,29.1,29.55,28.8,28.8,2772.2000013861,0
+BCDA.US,D,20201110,000000,28.95,31.05,28.95,30.6,3298.3333349825,0
+BCDA.US,D,20201111,000000,31.05,31.2,30,31.2,1310.6000006553,0
+BCDA.US,D,20201112,000000,32.25,32.25,30.9,30.9,4219.2666687763,0
+BCDA.US,D,20201113,000000,31.65,32.7,30.45,32.55,5895.6666696145,0
+BCDA.US,D,20201116,000000,33.45,33.75,32.4,33.45,3897.1333352819,0
+BCDA.US,D,20201117,000000,32.7,33.825,32.4,33.6,2177.2666677553,0
+BCDA.US,D,20201118,000000,33.132,33.6,32.1,32.7,4481.0000022405,0
+BCDA.US,D,20201119,000000,33.15,33.7485,32.55,33.3,2811.6666680725,0
+BCDA.US,D,20201120,000000,33.75,36.45,33.45,36,5354.3333360105,0
+BCDA.US,D,20201123,000000,35.85,35.85,33.9,35.25,4599.4666689664,0
+BCDA.US,D,20201124,000000,35.25,35.85,33.675,33.9,4115.1333353909,0
+BCDA.US,D,20201125,000000,34.5,35.7,33.75,35.5485,2722.6000013613,0
+BCDA.US,D,20201127,000000,35.625,35.7,34.05,35.25,1915.0666676242,0
+BCDA.US,D,20201130,000000,36,36.75,34.65,35.25,2911.4000014557,0
+BCDA.US,D,20201201,000000,35.55,37.35,35.55,37.05,9256.6000046283,0
+BCDA.US,D,20201202,000000,37.35,37.5,36,36.6,4623.7333356452,0
+BCDA.US,D,20201203,000000,37.35,39,36.75,38.25,12258.933339463,0
+BCDA.US,D,20201204,000000,39,39.75,37.95,38.85,7610.3333371385,0
+BCDA.US,D,20201207,000000,39.45,40.1505,38.4,38.85,6064.7333363657,0
+BCDA.US,D,20201208,000000,39.15,41.205,38.7825,39.15,10376.600005188,0
+BCDA.US,D,20201209,000000,39.6,41.25,38.55,39.75,9224.3333379455,0
+BCDA.US,D,20201210,000000,40.2,54,39.564,46.2,40043.000020021,0
+BCDA.US,D,20201211,000000,48.75,49.05,38.448,42.3,26236.333346452,0
+BCDA.US,D,20201214,000000,46.65,104.25,45.8085,67.2,6080844.0030404,0
+BCDA.US,D,20201215,000000,75.45,129,72,100.5,6888083.2701107,0
+BCDA.US,D,20201216,000000,93.45,97.5,78.0285,87,760491.53371358,0
+BCDA.US,D,20201217,000000,79.5,79.5,60.9,64.05,568463.93361757,0
+BCDA.US,D,20201218,000000,62.55,62.55,53.4,53.4,224937.1334458,0
+BCDA.US,D,20201221,000000,54,62.85,53.25,56.7,172278.46675281,0
+BCDA.US,D,20201222,000000,56.7,61.8,55.35,57.45,90279.133378473,0
+BCDA.US,D,20201223,000000,56.25,58.2,53.4,56.55,110779.93338872,0
+BCDA.US,D,20201224,000000,61.1535,61.8,55.8,57.45,64268.200032134,0
+BCDA.US,D,20201228,000000,56.4,57.6,49.5,53.25,67832.93336725,0
+BCDA.US,D,20201229,000000,52.5,52.5,49.2,49.8,44122.933355395,0
+BCDA.US,D,20201230,000000,51.9,57.6,49.2,52.8,99760.40004988,0
+BCDA.US,D,20201231,000000,52.5,52.755,49.5,51.9,64694.600032347,0
+BCDA.US,D,20210104,000000,50.85,52.65,49.95,52.65,36015.000018008,0
+BCDA.US,D,20210105,000000,51.45,53.55,51,53.1,23760.066678547,0
+BCDA.US,D,20210106,000000,53.1,53.4,50.55,52.2,27719.133347193,0
+BCDA.US,D,20210107,000000,52.05,55.95,51.75,55.95,26475.533346571,0
+BCDA.US,D,20210108,000000,56.4,58.2,54,57,29025.466681179,0
+BCDA.US,D,20210111,000000,58.35,58.4895,55.5,56.85,27094.533346881,0
+BCDA.US,D,20210112,000000,56.7,56.7,51.45,54.75,33439.933350053,0
+BCDA.US,D,20210113,000000,54.15,54.9,52.8,54.3,19839.133343253,0
+BCDA.US,D,20210114,000000,54.9,58.5,53.4,56.25,24626.200012313,0
+BCDA.US,D,20210115,000000,57.6,57.75,55.0515,57.45,19699.666676516,0
+BCDA.US,D,20210119,000000,57.6,65.8695,55.5,62.55,65833.800032917,0
+BCDA.US,D,20210120,000000,65.73,66.75,61.8,63.15,48042.066690688,0
+BCDA.US,D,20210121,000000,64.5,67.5,63,65.85,31425.400015713,0
+BCDA.US,D,20210122,000000,64.2,65.55,61.95,64.5,28759.266681046,0
+BCDA.US,D,20210125,000000,65.25,65.25,58.2,63.9,27775.333347221,0
+BCDA.US,D,20210126,000000,62.295,64.5,59.55,61.35,14219.40000711,0
+BCDA.US,D,20210127,000000,57.3,61.3425,56.25,60.6,26140.133346403,0
+BCDA.US,D,20210128,000000,58.65,63.6,57.45,63,34442.200017221,0
+BCDA.US,D,20210129,000000,63.15,65.25,59.25,61.65,38252.33335246,0
+BCDA.US,D,20210201,000000,61.35,63.3,60.6,62.7,25425.600012713,0
+BCDA.US,D,20210202,000000,62.4,63.6,61.8,62.25,29892.400014946,0
+BCDA.US,D,20210203,000000,60.8115,75,60.792,69.45,70603.400035302,0
+BCDA.US,D,20210204,000000,70.65,74.55,70.5,74.4,38597.800019299,0
+BCDA.US,D,20210205,000000,75,76.2,69.3,70.5,28335.800014168,0
+BCDA.US,D,20210208,000000,70.35,78.15,70.35,78.15,34471.533350569,0
+BCDA.US,D,20210209,000000,78.45,80.4,75.45,77.85,26117.466679725,0
+BCDA.US,D,20210210,000000,78.6,80.1,70.8,74.85,24005.533345336,0
+BCDA.US,D,20210211,000000,76.65,82.2,73.5,74.7,34010.000017005,0
+BCDA.US,D,20210212,000000,75.15,79.5,73.95,76.95,12713.200006357,0
+BCDA.US,D,20210216,000000,76.95,77.7,73.35,74.7,24572.133345619,0
+BCDA.US,D,20210217,000000,73.65,75.3,69.3,73.8,17586.933342127,0
+BCDA.US,D,20210218,000000,73.05,73.32,66,66.825,19422.200009711,0
+BCDA.US,D,20210219,000000,67.05,69.8445,65.1105,66.6,10675.866672005,0
+BCDA.US,D,20210222,000000,65.55,66.3,60.75,62.7,13224.133339945,0
+BCDA.US,D,20210223,000000,60,64.05,58.65,63.9,30322.600015161,0
+BCDA.US,D,20210224,000000,63.45,68.1,61.8855,66.45,12353.33333951,0
+BCDA.US,D,20210225,000000,65.4,66,59.937,60.3,12072.266672703,0
+BCDA.US,D,20210226,000000,60.45,64.5,55.95,58.2,12744.600006372,0
+BCDA.US,D,20210301,000000,57.75,61.395,57.3,58.5,10203.666671769,0
+BCDA.US,D,20210302,000000,59.7,60.9,58.2,58.95,6748.5333367076,0
+BCDA.US,D,20210303,000000,58.35,61.2,55.2,57,14437.466673885,0
+BCDA.US,D,20210304,000000,54.9,56.85,49.5,51.3,11809.133339238,0
+BCDA.US,D,20210305,000000,51.3,52.8,46.5,52.5,10633.066671983,0
+BCDA.US,D,20210308,000000,52.8,53.7,49.95,51.3,3881.9333352743,0
+BCDA.US,D,20210309,000000,52.8,55.7355,50.2275,55.05,3106.2000015531,0
+BCDA.US,D,20210310,000000,55.35,57.75,53.25,55.5,7112.5333368896,0
+BCDA.US,D,20210311,000000,56.4,59.25,55.6335,59.25,3604.3333351355,0
+BCDA.US,D,20210312,000000,58.35,60.45,56.325,60,2568.2000012841,0
+BCDA.US,D,20210315,000000,60.3,61.65,58.0515,60.45,4419.4000022097,0
+BCDA.US,D,20210316,000000,60.6,60.6,57.6,58.8,5470.6000027353,0
+BCDA.US,D,20210317,000000,60.3,72.45,59.8515,68.85,31323.400015662,0
+BCDA.US,D,20210318,000000,68.4,69,63.6,65.25,9541.333338104,0
+BCDA.US,D,20210319,000000,64.35,71.1,62.1,66.15,15956.600007978,0
+BCDA.US,D,20210322,000000,66.75,67.65,62.25,62.85,12511.066672922,0
+BCDA.US,D,20210323,000000,62.55,63.75,61.5,63,6700.8000033504,0
+BCDA.US,D,20210324,000000,63.75,67.95,61.656,63,8437.0000042185,0
+BCDA.US,D,20210325,000000,60.6,65.85,60.3,65.25,10270.400005135,0
+BCDA.US,D,20210326,000000,67.65,69.15,61.2,61.65,12800.8000064,0
+BCDA.US,D,20210329,000000,61.65,64.266,58.8,59.4,9535.4666714344,0
+BCDA.US,D,20210330,000000,58.95,60.9,56.4,59.7,16909.000008454,0
+BCDA.US,D,20210331,000000,60.45,65.85,60.45,65.1,13649.333340158,0
+BCDA.US,D,20210401,000000,66.15,67.242,62.2515,66.3,3834.8000019174,0
+BCDA.US,D,20210405,000000,66.15,67.1655,63.42,66.15,5307.333335987,0
+BCDA.US,D,20210406,000000,65.25,68.85,65.1,65.4,4036.000002018,0
+BCDA.US,D,20210407,000000,65.25,73.5,64.941,69.15,43928.333355298,0
+BCDA.US,D,20210408,000000,70.2,71.1,64.05,66.45,7175.7333369212,0
+BCDA.US,D,20210409,000000,66.45,68.4,64.2,65.1,4689.8666690116,0
+BCDA.US,D,20210412,000000,64.65,64.65,59.7,60.15,8331.6666708325,0
+BCDA.US,D,20210413,000000,61.05,63.75,60.3,63,8026.9333373468,0
+BCDA.US,D,20210414,000000,63.3,64.95,60.9,61.35,6285.4666698094,0
+BCDA.US,D,20210415,000000,61.8,64.35,60.75,61.8,6460.8000032304,0
+BCDA.US,D,20210416,000000,60.75,61.5,58.5,59.7,10034.800005017,0
+BCDA.US,D,20210419,000000,58.2,58.8,53.4,54.45,15009.200007505,0
+BCDA.US,D,20210420,000000,53.7,54.15,51.075,52.35,5719.2000028596,0
+BCDA.US,D,20210421,000000,54.9,55.29,52.5,55.2,2927.4666681304,0
+BCDA.US,D,20210422,000000,54.9,57.399,54,55.2,3908.4000019542,0
+BCDA.US,D,20210423,000000,56.1,57.75,55.05,57,3603.1333351349,0
+BCDA.US,D,20210426,000000,58.05,58.05,54.2265,56.55,4188.5333354276,0
+BCDA.US,D,20210427,000000,56.7,56.85,54.75,55.35,2016.666667675,0
+BCDA.US,D,20210428,000000,54.405,55.575,52.365,53.4,8396.2666708648,0
+BCDA.US,D,20210429,000000,53.55,54.75,52.2,53.1,3253.4666682934,0
+BCDA.US,D,20210430,000000,52.8,53.9715,52.35,53.1,1822.4000009112,0
+BCDA.US,D,20210503,000000,54.6,54.9,53.1,53.7,2931.0000014655,0
+BCDA.US,D,20210504,000000,54.15,54.5595,51.75,51.75,4347.6666688405,0
+BCDA.US,D,20210505,000000,52.5,53.1,51.15,52.05,2496.000001248,0
+BCDA.US,D,20210506,000000,51.6,52.2,48.318,48.9,7492.9333370798,0
+BCDA.US,D,20210507,000000,48.45,52.2,48.45,51.75,4379.8000021899,0
+BCDA.US,D,20210510,000000,51.3,54.15,49.95,51.6,3711.5333351891,0
+BCDA.US,D,20210511,000000,50.25,51.75,49.377,50.55,3199.0666682662,0
+BCDA.US,D,20210512,000000,49.8,50.85,49.35,49.5,2578.1333346224,0
+BCDA.US,D,20210513,000000,49.5,50.85,49.05,49.8,4480.8000022404,0
+BCDA.US,D,20210514,000000,50.25,53.1,50.25,51.45,2979.1333348229,0
+BCDA.US,D,20210517,000000,51.15,53.1,51,51.6,940.8000004704,0
+BCDA.US,D,20210518,000000,51.6,58.95,51.6,55.35,6540.7333366037,0
+BCDA.US,D,20210519,000000,51.9,57.75,51.9,55.8,3679.6000018398,0
+BCDA.US,D,20210520,000000,56.25,60.15,56.25,58.05,5303.5333359851,0
+BCDA.US,D,20210521,000000,59.25,59.25,56.4,57.15,2455.6666678945,0
+BCDA.US,D,20210524,000000,57.75,59.1,57.15,58.35,2831.4666680824,0
+BCDA.US,D,20210525,000000,58.35,58.8,56.55,57.3,4264.5333354656,0
+BCDA.US,D,20210526,000000,57.525,64.2,57.525,64.05,10930.600005465,0
+BCDA.US,D,20210527,000000,64.8,64.8,60.75,61.2,2495.8000012479,0
+BCDA.US,D,20210528,000000,61.65,63.75,60,61.35,1933.6000009668,0
+BCDA.US,D,20210601,000000,61.35,62.85,61.2,62.4,3282.1333349744,0
+BCDA.US,D,20210602,000000,63,64.95,62.7,64.5,3108.8666682211,0
+BCDA.US,D,20210603,000000,64.2,64.95,62.25,64.95,3376.6000016883,0
+BCDA.US,D,20210604,000000,64.95,72,61.9695,67.95,17746.400008873,0
+BCDA.US,D,20210607,000000,68.4,69.75,67.9515,69.6,5208.8666692711,0
+BCDA.US,D,20210608,000000,69.75,70.05,67.5,69,2955.9333348113,0
+BCDA.US,D,20210609,000000,69.75,70.5,65.1,65.25,3372.5333350196,0
+BCDA.US,D,20210610,000000,68.55,68.55,64.2,66,2256.7333344617,0
+BCDA.US,D,20210611,000000,66,67.5,64.8,64.8,2984.6000014923,0
+BCDA.US,D,20210614,000000,65.55,70.2,64.95,67.05,6345.0666698392,0
+BCDA.US,D,20210615,000000,68.25,68.25,65.25,66.45,2153.7333344102,0
+BCDA.US,D,20210616,000000,66.15,75,65.8275,74.85,19306.933342987,0
+BCDA.US,D,20210617,000000,75,75.1485,69.45,72.6,11582.600005791,0
+BCDA.US,D,20210618,000000,72,75,71.55,73.5,10698.466672016,0
+BCDA.US,D,20210621,000000,75.75,76.482,70.05,72.9,18527.733342597,0
+BCDA.US,D,20210622,000000,73.5,74.715,69,72.9,11327.46667233,0
+BCDA.US,D,20210623,000000,73.05,75.75,64.8,69,27367.133347017,0
+BCDA.US,D,20210624,000000,69,69.15,64.8015,67.35,7625.6000038128,0
+BCDA.US,D,20210625,000000,66,68.25,65.7,68.25,5906.3333362865,0
+BCDA.US,D,20210628,000000,67.35,68.1,62.7,63,5686.9333361768,0
+BCDA.US,D,20210629,000000,63.3,63.45,61.2,61.65,4399.8666688666,0
+BCDA.US,D,20210630,000000,61.05,63.4485,57.6,59.55,7732.5333371996,0
+BCDA.US,D,20210701,000000,59.25,60.729,58.35,58.65,1409.7333340382,0
+BCDA.US,D,20210702,000000,58.95,60.54,55.8,57.9,4646.5333356566,0
+BCDA.US,D,20210706,000000,57,58.0485,55.5,55.95,3756.2000018781,0
+BCDA.US,D,20210707,000000,55.65,55.8,51.75,52.8,9149.6666712415,0
+BCDA.US,D,20210708,000000,51.75,57.45,51.75,53.55,3092.8666682131,0
+BCDA.US,D,20210709,000000,53.5485,56.1,53.5485,55.65,1198.8000005994,0
+BCDA.US,D,20210712,000000,56.55,58.0185,54,54.45,2107.1333343869,0
+BCDA.US,D,20210713,000000,54.825,54.825,52.5,52.95,2216.8666677751,0
+BCDA.US,D,20210714,000000,53.1,54.45,49.5,50.25,4044.1333353554,0
+BCDA.US,D,20210715,000000,51,52.875,49.35,50.4,3019.6000015098,0
+BCDA.US,D,20210716,000000,50.4,52.0425,48.75,50.55,3365.2666683493,0
+BCDA.US,D,20210719,000000,50.1,52.65,49.5,52.5,1946.2000009731,0
+BCDA.US,D,20210720,000000,53.25,55.5,50.9925,54.45,5495.2666694143,0
+BCDA.US,D,20210721,000000,55.65,56.25,54.3,55.35,2634.666667984,0
+BCDA.US,D,20210722,000000,55.65,56.175,53.7,54.75,2076.1333343714,0
+BCDA.US,D,20210723,000000,54.9,55.8,52.65,55.65,1819.2000009096,0
+BCDA.US,D,20210726,000000,53.55,56.3985,50.286,50.4,4613.9333356403,0
+BCDA.US,D,20210727,000000,50.4,52.35,48.3,48.9,8319.6000041598,0
+BCDA.US,D,20210728,000000,49.5,52.05,49.5,51.75,1976.9333343218,0
+BCDA.US,D,20210729,000000,52.5,53.25,49.8,50.85,1707.6666675205,0
+BCDA.US,D,20210730,000000,50.85,51.15,49.05,49.8,1398.1333340324,0
+BCDA.US,D,20210802,000000,51.6,51.6,49.8,51.15,1310.7333339887,0
+BCDA.US,D,20210803,000000,51,52.35,49.65,52.35,1036.8000005184,0
+BCDA.US,D,20210804,000000,51.3,53.7,50.5275,52.05,2085.1333343759,0
+BCDA.US,D,20210805,000000,52.65,53.4,51.3,52.35,2041.6666676875,0
+BCDA.US,D,20210806,000000,52.35,53.022,51.75,52.2,1107.8000005539,0
+BCDA.US,D,20210809,000000,51.75,52.5,51.6,51.75,1632.7333341497,0
+BCDA.US,D,20210810,000000,51.6,52.05,49.65,49.95,2138.5333344026,0
+BCDA.US,D,20210811,000000,49.95,50.85,47.55,47.85,3684.2666685088,0
+BCDA.US,D,20210812,000000,48.9,49.4925,47.625,48.6,2088.8000010444,0
+BCDA.US,D,20210813,000000,49.5,49.5,44.406,46.5,6091.8000030459,0
+BCDA.US,D,20210816,000000,46.65,46.65,44.715,45.9,1360.4666673469,0
+BCDA.US,D,20210817,000000,45.45,46.05,43.8,43.8,2690.000001345,0
+BCDA.US,D,20210818,000000,44.4,44.85,42.3015,43.5,3140.2000015701,0
+BCDA.US,D,20210819,000000,41.55,44.85,41.55,42.75,3338.0666683357,0
+BCDA.US,D,20210820,000000,43.5,46.2,43.5,43.5,7988.000003994,0
+BCDA.US,D,20210823,000000,43.35,46.0095,43.35,44.1,5279.6666693065,0
+BCDA.US,D,20210824,000000,44.85,46.2,43.5,44.25,2427.8000012139,0
+BCDA.US,D,20210825,000000,44.4,45.9,43.5,44.25,2560.666667947,0
+BCDA.US,D,20210826,000000,44.1,45.9,43.8,44.25,1896.1333342814,0
+BCDA.US,D,20210827,000000,44.25,45.303,43.8,43.8,5258.4000026292,0
+BCDA.US,D,20210830,000000,44.25,44.85,43.5,44.25,2727.6666680305,0
+BCDA.US,D,20210831,000000,43.95,44.85,43.5,44.25,2808.4000014042,0
+BCDA.US,D,20210901,000000,44.25,45.75,42.7485,44.25,11522.133339094,0
+BCDA.US,D,20210902,000000,44.7,50.1195,44.25,49.95,5054.4666691939,0
+BCDA.US,D,20210903,000000,49.8,49.95,48.3,48.9,2127.8000010639,0
+BCDA.US,D,20210907,000000,49.3575,49.3575,43.8,45,6863.5333367651,0
+BCDA.US,D,20210908,000000,45,47.55,44.4,46.05,2403.2666678683,0
+BCDA.US,D,20210909,000000,46.05,46.875,45.15,45.75,1208.3333339375,0
+BCDA.US,D,20210910,000000,45.75,46.35,44.7,45.15,1984.2000009921,0
+BCDA.US,D,20210913,000000,44.85,49.5,41.55,44.7,4452.1333355594,0
+BCDA.US,D,20210914,000000,43.8,45.3,42,42.6,3400.8000017004,0
+BCDA.US,D,20210915,000000,42.75,43.2,41.5515,42.6,1573.1333341199,0
+BCDA.US,D,20210916,000000,42.75,43.5,42.165,43.2,1880.4000009402,0
+BCDA.US,D,20210917,000000,42.75,48,42.15,46.65,4078.2000020391,0
+BCDA.US,D,20210920,000000,46.5,47.55,43.5,45,2425.6666678795,0
+BCDA.US,D,20210921,000000,44.55,45.75,43.5015,45.75,975.8666671546,0
+BCDA.US,D,20210922,000000,46.65,59.4,43.65,52.65,360190.06684676,0
+BCDA.US,D,20210923,000000,51.6,55.05,48.6,53.7,42749.200021375,0
+BCDA.US,D,20210924,000000,52.5,52.5,48.75,50.25,12177.000006088,0
+BCDA.US,D,20210927,000000,49.35,51.75,48,50.1,4981.5333358241,0
+BCDA.US,D,20210928,000000,50.1,52.35,48.5415,50.4,4366.8666688501,0
+BCDA.US,D,20210929,000000,51.15,51.15,46.5015,47.25,6433.4666698834,0
+BCDA.US,D,20210930,000000,47.55,47.85,46.8,47.1,2063.2666676983,0
+BCDA.US,D,20211001,000000,47.4,47.4,43.911,44.85,7020.9333368438,0
+BCDA.US,D,20211004,000000,45,45,42.75,42.9,6166.2666697498,0
+BCDA.US,D,20211005,000000,43.65,44.1,41.55,42.3,3611.4000018057,0
+BCDA.US,D,20211006,000000,41.85,42.57,41.85,41.85,1050.6000005253,0
+BCDA.US,D,20211007,000000,42.75,46.2,42.15,44.55,4557.8000022789,0
+BCDA.US,D,20211008,000000,45.15,45.8355,43.5,44.7,620.2000003101,0
+BCDA.US,D,20211011,000000,44.1,45,42.9375,43.95,1108.8666672211,0
+BCDA.US,D,20211012,000000,44.4,46.4145,44.4,46.05,2947.0666681402,0
+BCDA.US,D,20211013,000000,46.05,46.05,45.15,45.15,1517.0000007585,0
+BCDA.US,D,20211014,000000,45.1905,45.6,44.4,45.3,766.8666670501,0
+BCDA.US,D,20211015,000000,45.9,45.9,43.95,43.95,1770.7333342187,0
+BCDA.US,D,20211018,000000,44.4,44.55,43.5315,44.0985,382.000000191,0
+BCDA.US,D,20211019,000000,43.692,44.7,43.557,44.4,1726.8000008634,0
+BCDA.US,D,20211020,000000,43.65,44.85,43.65,43.95,1508.4666674209,0
+BCDA.US,D,20211021,000000,43.5,45.378,42.9,44.1,3433.2666683833,0
+BCDA.US,D,20211022,000000,43.65,44.1,42.15,42.3,2686.5333346766,0
+BCDA.US,D,20211025,000000,42,42.7485,40.8,41.7,7097.4000035487,0
+BCDA.US,D,20211026,000000,41.25,41.25,39.9,40.65,7329.7333369982,0
+BCDA.US,D,20211027,000000,40.5,41.85,39.75,40.95,2877.1333347719,0
+BCDA.US,D,20211028,000000,42.3,43.95,41.25,42.6,2900.2666681168,0
+BCDA.US,D,20211029,000000,42.15,44.25,41.553,42,689.9333336783,0
+BCDA.US,D,20211101,000000,42,43.5,41.85,42.45,2654.3333346605,0
+BCDA.US,D,20211102,000000,42.75,43.2,42.15,42.9,920.4000004602,0
+BCDA.US,D,20211103,000000,43.35,43.5,41.85,42.15,1950.4000009752,0
+BCDA.US,D,20211104,000000,42,42.8205,42,42.45,742.4666670379,0
+BCDA.US,D,20211105,000000,42.75,42.75,41.55,41.55,756.1333337114,0
+BCDA.US,D,20211108,000000,41.55,41.925,40.95,41.55,2222.666667778,0
+BCDA.US,D,20211109,000000,42.6,42.6,40.35,41.1,3407.0666683702,0
+BCDA.US,D,20211110,000000,40.5,40.8465,39.15,39.15,3617.6000018088,0
+BCDA.US,D,20211111,000000,39.777,39.777,38.1,38.25,2276.7333344717,0
+BCDA.US,D,20211112,000000,38.55,38.55,36,36.6,7162.3333369145,0
+BCDA.US,D,20211115,000000,37.2,37.35,36.3165,36.75,3607.4000018037,0
+BCDA.US,D,20211116,000000,36.75,36.75,35.142,35.55,2793.0000013965,0
+BCDA.US,D,20211117,000000,35.25,37.32,34.5,34.8,1770.4000008852,0
+BCDA.US,D,20211118,000000,34.65,36.45,32.25,32.7,5464.8000027324,0
+BCDA.US,D,20211119,000000,32.25,33.75,32.25,33.3,3709.8000018549,0
+BCDA.US,D,20211122,000000,35.0475,35.0475,31.8,32.1,4354.9333355108,0
+BCDA.US,D,20211123,000000,31.8,32.4,30.75,30.75,4019.8666686766,0
+BCDA.US,D,20211124,000000,31.05,33.6,30.75,33.45,2454.3333345605,0
+BCDA.US,D,20211126,000000,33.45,35.55,32.0085,33,1017.0666671752,0
+BCDA.US,D,20211129,000000,34.875,34.875,31.95,32.1,2244.666667789,0
+BCDA.US,D,20211130,000000,32.25,34.35,29.4,30.75,5458.1333360624,0
+BCDA.US,D,20211201,000000,30,32.1,30,30.75,6710.2666700218,0
+BCDA.US,D,20211202,000000,29.457,30.804,29.457,30.15,4154.7333354107,0
+BCDA.US,D,20211203,000000,30.45,31.2,28.05,28.2,3731.333335199,0
+BCDA.US,D,20211206,000000,28.5,29.85,27.6075,28.5,3711.4666685224,0
+BCDA.US,D,20211207,000000,29.6025,32.25,27,29.625,5290.0666693117,0
+BCDA.US,D,20211208,000000,31.8,31.8,29.25,30,3780.6000018903,0
+BCDA.US,D,20211209,000000,29.25,30.75,29.25,29.25,2119.7333343932,0
+BCDA.US,D,20211210,000000,29.7,30,28.2,28.95,3014.8666681741,0
+BCDA.US,D,20211213,000000,28.5,29.55,24.75,26.4,6324.6000031623,0
+BCDA.US,D,20211214,000000,26.25,28.05,25.5,26.4,3594.6000017973,0
+BCDA.US,D,20211215,000000,26.421,27.15,25.5,25.8,5851.7333362592,0
+BCDA.US,D,20211216,000000,25.2,27.3,25.05,25.65,3374.5333350206,0
+BCDA.US,D,20211217,000000,25.65,27,25.2,26.25,3159.7333349132,0
+BCDA.US,D,20211220,000000,30,32.7,29.7,30.15,104389.06671886,0
+BCDA.US,D,20211221,000000,30.3,31.65,29.019,31.65,12845.86667309,0
+BCDA.US,D,20211222,000000,31.95,35.7,31.2765,33.6,144353.40007218,0
+BCDA.US,D,20211223,000000,34.65,37.5,30.7665,37.35,91483.400045742,0
+BCDA.US,D,20211227,000000,36.6,38.817,34.35,37.95,19539.066676436,0
+BCDA.US,D,20211228,000000,37.35,37.35,33.3,33.9,10370.666671852,0
+BCDA.US,D,20211229,000000,33.15,33.15,30.9,31.2,10523.333338595,0
+BCDA.US,D,20211230,000000,31.65,32.4,30.45,31.05,11860.866672597,0
+BCDA.US,D,20211231,000000,30.6,31.2,27.45,29.1,9828.0666715807,0
+BCDA.US,D,20220103,000000,28.8,30.3,28.8,29.85,8846.2000044231,0
+BCDA.US,D,20220104,000000,29.1525,30,27.15,27.9,8462.8666708981,0
+BCDA.US,D,20220105,000000,28.2,28.431,26.4,26.55,3175.2000015876,0
+BCDA.US,D,20220106,000000,26.625,27,24.75,26.85,9667.2666715003,0
+BCDA.US,D,20220107,000000,26.4,27.282,25.05,25.35,3947.2666686403,0
+BCDA.US,D,20220110,000000,26.1,26.85,25.5,26.25,5423.9333360453,0
+BCDA.US,D,20220111,000000,27,28.5,26.3805,28.05,2223.6000011118,0
+BCDA.US,D,20220112,000000,28.2,28.491,27.45,28.05,1231.1333339489,0
+BCDA.US,D,20220113,000000,28.35,28.35,25.8,25.8,5312.2000026561,0
+BCDA.US,D,20220114,000000,26.685,27.9015,24.75,26.4,8505.4666709194,0
+BCDA.US,D,20220118,000000,26.1,27.3,25.5,25.8,1542.4000007712,0
+BCDA.US,D,20220119,000000,25.95,27,24.9,26.1,5007.7333358372,0
+BCDA.US,D,20220120,000000,25.3455,26.607,25.3455,25.35,2250.9333344588,0
+BCDA.US,D,20220121,000000,24.75,25.2,23.55,24,3402.8000017014,0
+BCDA.US,D,20220124,000000,24,24,18.75,21.3,17496.466675415,0
+BCDA.US,D,20220125,000000,20.55,24.15,20.4,23.85,2420.5333345436,0
+BCDA.US,D,20220126,000000,23.25,25.35,23.25,23.55,2406.66666787,0
+BCDA.US,D,20220127,000000,22.95,24,22.35,22.65,1191.6666672625,0
+BCDA.US,D,20220128,000000,21.3,22.65,21.3,21.6,1102.9333338848,0
+BCDA.US,D,20220131,000000,22.35,31.5,22.3035,27.75,29997.333348332,0
+BCDA.US,D,20220201,000000,27.6,28.35,25.05,25.2,13484.466673409,0
+BCDA.US,D,20220202,000000,25.5,25.5,22.611,23.55,6551.4666699424,0
+BCDA.US,D,20220203,000000,29.4,34.65,28.95,30,4294496.1354806,0
+BCDA.US,D,20220204,000000,28.8,31.5,27.9,29.55,195190.4000976,0
+BCDA.US,D,20220207,000000,29.85,31.95,28.2,31.5,101400.13338403,0
+BCDA.US,D,20220208,000000,31.65,40.5,30.15,39,414232.73354045,0
+BCDA.US,D,20220209,000000,36,38.25,33.15,34.95,88514.066710924,0
+BCDA.US,D,20220210,000000,33,42.75,32.55,36.45,90083.933378375,0
+BCDA.US,D,20220211,000000,36.6,38.25,33.15,36.6,40817.066687075,0
+BCDA.US,D,20220214,000000,37.341,37.341,31.5,32.1,35560.466684447,0
+BCDA.US,D,20220215,000000,32.4,33.6,31.05,33.15,40428.333353548,0
+BCDA.US,D,20220216,000000,32.55,34.05,31.5,32.85,17833.866675584,0
+BCDA.US,D,20220217,000000,31.8,33,31.2,32.25,11084.000005542,0
+BCDA.US,D,20220218,000000,31.8,32.85,30,31.35,24008.000012004,0
+BCDA.US,D,20220222,000000,29.85,33.75,29.7,33,13129.200006565,0
+BCDA.US,D,20220223,000000,33.45,34.35,30.525,31.35,13970.133340318,0
+BCDA.US,D,20220224,000000,28.2,31.05,28.05,30.75,15243.333340955,0
+BCDA.US,D,20220225,000000,32.7,33.6,30.45,32.1,10634.466671984,0
+BCDA.US,D,20220228,000000,31.05,32.7,30.96,31.05,7490.7333370787,0
+BCDA.US,D,20220301,000000,31.5,33,30.75,32.85,19605.733343136,0
+BCDA.US,D,20220302,000000,31.8,32.85,31.2,31.65,4175.4666687544,0
+BCDA.US,D,20220303,000000,31.95,33.75,29.25,33.15,27620.933347144,0
+BCDA.US,D,20220304,000000,32.85,33.6,31.2,32.7,11027.400005514,0
+BCDA.US,D,20220307,000000,32.55,32.55,30,30.15,8032.2666706828,0
+BCDA.US,D,20220308,000000,31.2,31.2,28.65,29.55,8984.9333378258,0
+BCDA.US,D,20220309,000000,29.7,32.55,29.7,32.4,8455.6000042278,0
+BCDA.US,D,20220310,000000,31.95,33.6,30.903,31.65,11871.733339269,0
+BCDA.US,D,20220311,000000,31.65,33,30.804,31.35,4509.2000022546,0
+BCDA.US,D,20220314,000000,30.9,32.625,28.2,28.35,9868.2666716008,0
+BCDA.US,D,20220315,000000,28.95,30.3,28.65,29.25,5486.2666694098,0
+BCDA.US,D,20220316,000000,30.15,31.236,29.4,30,5559.333336113,0
+BCDA.US,D,20220317,000000,29.7015,31.8,29.7015,31.65,3529.6000017648,0
+BCDA.US,D,20220318,000000,31.2,33.75,31.2,32.85,7049.1333368579,0
+BCDA.US,D,20220321,000000,32.1,33.15,30.45,31.35,6523.4000032617,0
+BCDA.US,D,20220322,000000,31.65,33,30.4095,31.8,7826.4000039132,0
+BCDA.US,D,20220323,000000,31.6485,33.15,30.9,31.8,5758.5333362126,0
+BCDA.US,D,20220324,000000,31.3515,32.55,31.3515,32.25,2546.6000012733,0
+BCDA.US,D,20220325,000000,31.5615,32.25,31.5,32.1,2660.8000013304,0
+BCDA.US,D,20220328,000000,31.2,32.1,30.15,30.75,5560.8000027804,0
+BCDA.US,D,20220329,000000,31.275,32.4,30.9,31.8,3910.8000019554,0
+BCDA.US,D,20220330,000000,31.05,33,30.3,31.05,5926.9333362968,0
+BCDA.US,D,20220331,000000,30.3,31.5,30.3,31.05,2709.5333346881,0
+BCDA.US,D,20220401,000000,30.2445,32.4,30.15,31.35,1836.666667585,0
+BCDA.US,D,20220404,000000,30.9,32.925,30.9,32.55,6944.3333368055,0
+BCDA.US,D,20220405,000000,32.25,32.25,31.05,31.5,2785.7333347262,0
+BCDA.US,D,20220406,000000,31.929,31.929,30.75,31.2,1947.6666676405,0
+BCDA.US,D,20220407,000000,30.993,31.5,30.75,31.05,1800.4666675669,0
+BCDA.US,D,20220408,000000,31.35,31.5,30.9,31.068,424.1333335454,0
+BCDA.US,D,20220411,000000,30.75,32.7,29.25,32.25,4442.1333355544,0
+BCDA.US,D,20220412,000000,39,42.75,28.6515,29.85,2367539.8011838,0
+BCDA.US,D,20220413,000000,26.25,27.2475,24.75,25.95,101965.93338432,0
+BCDA.US,D,20220414,000000,25.95,25.95,22.05,22.35,49905.600024953,0
+BCDA.US,D,20220418,000000,20.7,22.05,19.2,21.6,41672.93335417,0
+BCDA.US,D,20220419,000000,22.2,23.85,21,22.8,30557.400015279,0
+BCDA.US,D,20220420,000000,22.5,24,21.0015,23.7,12848.133339757,0
+BCDA.US,D,20220421,000000,23.4,24.15,22.65,23.25,14680.733340674,0
+BCDA.US,D,20220422,000000,23.55,24.1485,22.65,23.85,9543.333338105,0
+BCDA.US,D,20220425,000000,22.5,26.1,22.5,25.95,15644.133341155,0
+BCDA.US,D,20220426,000000,25.35,25.8,23.55,24.15,11326.800005663,0
+BCDA.US,D,20220427,000000,24.3,26.25,24.0255,24.9,6340.2000031701,0
+BCDA.US,D,20220428,000000,24.15,25.05,22.8,24.3,12842.666673088,0
+BCDA.US,D,20220429,000000,23.7,24.648,22.875,23.1,4679.0666690062,0
+BCDA.US,D,20220502,000000,24.45,24.45,22.8,23.55,4811.6666690725,0
+BCDA.US,D,20220503,000000,23.85,24.45,23.25,24,5896.2666696148,0
+BCDA.US,D,20220504,000000,24,24.6,23.25,24.15,3570.2000017851,0
+BCDA.US,D,20220505,000000,24.15,24.3,22.5,23.01,4721.8000023609,0
+BCDA.US,D,20220506,000000,22.95,22.95,22.0515,22.5,4653.4666689934,0
+BCDA.US,D,20220509,000000,22.05,22.35,18.75,19.5,14248.066673791,0
+BCDA.US,D,20220510,000000,19.05,20.55,18.75,20.1,4342.0666688377,0
+BCDA.US,D,20220511,000000,19.575,20.25,17.55,17.7,10643.066671988,0
+BCDA.US,D,20220512,000000,17.25,20.25,16.5015,19.8,10381.066671857,0
+BCDA.US,D,20220513,000000,20.25,21.75,19.8,21,4283.1333354749,0
+BCDA.US,D,20220516,000000,21.15,21.45,20.7,20.7,1646.2666674898,0
+BCDA.US,D,20220517,000000,21.3,22.65,20.325,22.65,3723.8666685286,0
+BCDA.US,D,20220518,000000,22.2,22.65,21.825,21.9,3017.0666681752,0
+BCDA.US,D,20220519,000000,21.3,23.7,21.15,23.7,2650.666667992,0
+BCDA.US,D,20220520,000000,24.3,25.2,23.25,24.45,4575.8666689546,0
+BCDA.US,D,20220523,000000,25.05,25.7985,23.85,25.35,3316.5333349916,0
+BCDA.US,D,20220524,000000,24.6,25.05,23.25,23.25,1321.6666673275,0
+BCDA.US,D,20220525,000000,22.8,24.15,22.65,23.25,1417.4000007087,0
+BCDA.US,D,20220526,000000,24.9,24.9,23.4,24,876.4666671049,0
+BCDA.US,D,20220527,000000,24,25.5,24,24.9,3480.5333350736,0
+BCDA.US,D,20220531,000000,24.375,25.5,24.375,25.2,1183.1333339249,0
+BCDA.US,D,20220601,000000,25.5,25.5,23.4,25.05,2438.8000012194,0
+BCDA.US,D,20220602,000000,24.45,25.35,24.3915,24.6,2474.666667904,0
+BCDA.US,D,20220603,000000,24.6,25.2,24,24.45,1386.3333340265,0
+BCDA.US,D,20220606,000000,25.05,25.05,23.55,23.7,3439.5333350531,0
+BCDA.US,D,20220607,000000,23.1,24.9,23.1,24.3,1186.8000005934,0
+BCDA.US,D,20220608,000000,24.6,25.2,24,24.6,1697.9333341823,0
+BCDA.US,D,20220609,000000,24,24.6,22.8,23.4,1631.4000008157,0
+BCDA.US,D,20220610,000000,22.8045,23.25,20.7,21.6,4922.4666691279,0
+BCDA.US,D,20220613,000000,21.45,22.05,19.8,22.05,2638.666667986,0
+BCDA.US,D,20220614,000000,22.35,22.5,21.45,21.75,846.3333337565,0
+BCDA.US,D,20220615,000000,21.75,22.8,20.55,21.15,34097.800017049,0
+BCDA.US,D,20220616,000000,21.15,21.75,18.4515,21.45,3168.3333349175,0
+BCDA.US,D,20220617,000000,20.4,21.75,19.1355,21.3,2388.6000011943,0
+BCDA.US,D,20220621,000000,20.7,21.75,19.95,21.3,2716.3333346915,0
+BCDA.US,D,20220622,000000,21.3,22.5,19.8,22.5,4910.8000024554,0
+BCDA.US,D,20220623,000000,23.25,23.25,21.9,22.05,1586.3333341265,0
+BCDA.US,D,20220624,000000,22.5,23.1,20.1,21.3,3460.8000017304,0
+BCDA.US,D,20220627,000000,21.0015,22.5,20.5515,21.75,1145.8000005729,0
+BCDA.US,D,20220628,000000,21.75,22.9185,21,21.45,5200.2000026001,0
+BCDA.US,D,20220629,000000,19.839,22.2,19.65,21.6,3500.6000017503,0
+BCDA.US,D,20220630,000000,20.901,22.8,20.901,21.75,1178.666667256,0
+BCDA.US,D,20220701,000000,21.3,22.4985,21.3,21.9,2510.6000012553,0
+BCDA.US,D,20220705,000000,23.25,23.25,21.75,22.35,1903.7333342852,0
+BCDA.US,D,20220706,000000,23.1,23.1,21.75,22.275,3141.333334904,0
+BCDA.US,D,20220707,000000,22.2,22.95,21.9015,22.5,2623.8666679786,0
+BCDA.US,D,20220708,000000,24.3645,24.3645,22.2,22.95,1419.6666673765,0
+BCDA.US,D,20220711,000000,24.6,24.6,22.35,22.5,1881.7333342742,0
+BCDA.US,D,20220712,000000,21.9,23.4,21.9,22.8,1131.2000005656,0
+BCDA.US,D,20220713,000000,22.5,23.7,22.5,23.25,1076.6000005383,0
+BCDA.US,D,20220714,000000,23.1015,24,22.95,23.9985,2368.4666678509,0
+BCDA.US,D,20220715,000000,23.85,23.85,22.95,22.95,1234.000000617,0
+BCDA.US,D,20220718,000000,22.8,23.625,22.5,22.8,1100.5333338836,0
+BCDA.US,D,20220719,000000,24.15,24.15,22.65,22.8,870.8000004354,0
+BCDA.US,D,20220720,000000,22.5,23.25,22.5,22.8,312.000000156,0
+BCDA.US,D,20220721,000000,22.65,23.1,22.6275,22.95,961.4000004807,0
+BCDA.US,D,20220722,000000,23.4015,23.433,22.35,23.4,1655.6666674945,0
+BCDA.US,D,20220725,000000,23.85,23.85,22.8,23.25,461.8666668976,0
+BCDA.US,D,20220726,000000,22.2,23.25,22.2,22.5,1306.5333339866,0
+BCDA.US,D,20220727,000000,22.05,23.25,22.05,22.65,2639.4000013197,0
+BCDA.US,D,20220728,000000,23.25,23.25,21.6,22.05,1637.2000008186,0
+BCDA.US,D,20220729,000000,21.6,22.5,21,21.75,1311.0000006555,0
+BCDA.US,D,20220801,000000,23.4,23.4,21.0015,21.6,1770.4666675519,0
+BCDA.US,D,20220802,000000,22.2,22.2,21,21.6,2011.6666676725,0
+BCDA.US,D,20220803,000000,22.35,22.5,19.95,20.4,6706.6000033533,0
+BCDA.US,D,20220804,000000,20.25,21.75,20.25,21.6,1169.7333339182,0
+BCDA.US,D,20220805,000000,21.273,22.5,21.1515,21.75,2709.333334688,0
+BCDA.US,D,20220808,000000,23.55,23.55,21.534,22.35,5955.8666696446,0
+BCDA.US,D,20220809,000000,23.4,23.4,21.9015,22.275,3088.0666682107,0
+BCDA.US,D,20220810,000000,21.7995,22.5,21.7995,22.4985,1923.1333342949,0
+BCDA.US,D,20220811,000000,22.5,23.7,22.5,23.7,3092.8666682131,0
+BCDA.US,D,20220812,000000,24,24,23.4,23.55,2593.4666679634,0
+BCDA.US,D,20220815,000000,22.65,25.2,22.65,25.2,3725.9333351963,0
+BCDA.US,D,20220816,000000,24,25.2,24,25.05,3376.4666683549,0
+BCDA.US,D,20220817,000000,25.35,26.55,25.35,25.725,4407.0666688702,0
+BCDA.US,D,20220818,000000,26.85,27,26.1,26.25,4835.0000024175,0
+BCDA.US,D,20220819,000000,27.75,29.7,25.5,25.8,12219.466672776,0
+BCDA.US,D,20220822,000000,26.25,27.9,26.25,27.6,5459.8000027299,0
+BCDA.US,D,20220823,000000,28.35,31.5,27.6,30.9,18042.800009021,0
+BCDA.US,D,20220824,000000,33,33,29.868,30.75,20967.000010484,0
+BCDA.US,D,20220825,000000,31.35,31.35,29.1015,30.45,8838.4000044192,0
+BCDA.US,D,20220826,000000,30.15,30.9,28.2,30.45,7421.6000037108,0
+BCDA.US,D,20220829,000000,30.6,32.4,30.222,31.35,12924.666673129,0
+BCDA.US,D,20220830,000000,31.5,31.65,29.25,30.7515,7057.2000035286,0
+BCDA.US,D,20220831,000000,30.9,31.4985,29.25,29.85,15210.666674272,0
+BCDA.US,D,20220901,000000,29.1,29.7,25.5,26.1,18854.33334276,0
+BCDA.US,D,20220902,000000,25.8,28.65,25.8,28.5,5622.666669478,0
+BCDA.US,D,20220906,000000,28.5,28.5,26.1,27,7607.0666704702,0
+BCDA.US,D,20220907,000000,26.55,27.6,26.2665,27,1571.1333341189,0
+BCDA.US,D,20220908,000000,26.7,28.0605,25.5,27.75,1683.4666675084,0
+BCDA.US,D,20220909,000000,27,28.65,27,28.65,2074.0666677037,0
+BCDA.US,D,20220912,000000,29.55,31.05,28.5,30.45,5593.7333361302,0
+BCDA.US,D,20220913,000000,30.6,30.75,30,30.6,2105.7333343862,0
+BCDA.US,D,20220914,000000,30.6,31.05,30.036,30.15,3847.333335257,0
+BCDA.US,D,20220915,000000,30.15,31.05,30.15,30.45,2314.6000011573,0
+BCDA.US,D,20220916,000000,30.15,30.75,30,30.45,3248.2000016241,0
+BCDA.US,D,20220919,000000,30.3,30.6,29.85,30.3,1762.666667548,0
+BCDA.US,D,20220920,000000,30,30,28.8,28.95,1139.2000005696,0
+BCDA.US,D,20220921,000000,28.65,28.965,27.3,27.3,904.666667119,0
+BCDA.US,D,20220922,000000,26.1,28.2,25.8,27.75,2046.8000010234,0
+BCDA.US,D,20220923,000000,27.3,28.6485,27.3,27.9,1500.8666674171,0
+BCDA.US,D,20220926,000000,27.3,29.88,27.3,29.6985,1450.4000007252,0
+BCDA.US,D,20220927,000000,29.7,30.75,28.8,30.3,1445.8666673896,0
+BCDA.US,D,20220928,000000,30,31.05,30,30.3,1882.2000009411,0
+BCDA.US,D,20220929,000000,30,30.75,29.85,30.15,2100.9333343838,0
+BCDA.US,D,20220930,000000,30.15,31.5,28.95,29.1,7736.3333372015,0
+BCDA.US,D,20221003,000000,31.05,31.95,29.25,30.75,4235.0666687842,0
+BCDA.US,D,20221004,000000,31.5,31.5,30,30.75,1287.8000006439,0
+BCDA.US,D,20221005,000000,30.15,31.35,30.15,30.6,1464.2666673988,0
+BCDA.US,D,20221006,000000,31.104,32.55,30.75,32.1,5524.8000027624,0
+BCDA.US,D,20221007,000000,32.25,32.7,30.6045,31.35,3353.0000016765,0
+BCDA.US,D,20221010,000000,31.65,31.65,30.615,31.1835,1646.66666749,0
+BCDA.US,D,20221011,000000,30.6,32.1,30.6,31.5,2172.4666677529,0
+BCDA.US,D,20221012,000000,31.5,32.25,31.2,31.35,525.5333335961,0
+BCDA.US,D,20221013,000000,31.05,31.5,30.9,31.275,734.2000003671,0
+BCDA.US,D,20221014,000000,31.2,32.25,30.9,31.35,2148.000001074,0
+BCDA.US,D,20221017,000000,31.5,31.5,30.15,30.6,2274.2000011371,0
+BCDA.US,D,20221018,000000,31.35,32.1,30.9,30.9,1667.7333341672,0
+BCDA.US,D,20221019,000000,31.248,31.5,30.3,30.3,423.4666668784,0
+BCDA.US,D,20221020,000000,30.45,31.5,30.3,31.0485,1305.8000006529,0
+BCDA.US,D,20221021,000000,31.5,31.5,30.45,30.9,849.9333337583,0
+BCDA.US,D,20221024,000000,30.6,30.9,29.4,30.45,1041.5333338541,0
+BCDA.US,D,20221025,000000,30.15,30.9,29.55,29.8035,1957.0666676452,0
+BCDA.US,D,20221026,000000,30.3465,30.3465,29.5515,29.7,392.9333335298,0
+BCDA.US,D,20221027,000000,29.55,30.15,29.55,29.55,1141.7333339042,0
+BCDA.US,D,20221028,000000,29.4,30.15,29.4,29.7,1250.4666672919,0
+BCDA.US,D,20221031,000000,30.45,30.45,29.1,29.25,1236.2666672848,0
+BCDA.US,D,20221101,000000,29.5515,29.7,29.1,29.1,1070.1333338684,0
+BCDA.US,D,20221102,000000,29.1,29.7,28.95,29.55,727.0666670302,0
+BCDA.US,D,20221103,000000,29.4,29.7,28.125,29.1,677.4666670054,0
+BCDA.US,D,20221104,000000,29.7,29.7,27.3,27.75,1238.0666672857,0
+BCDA.US,D,20221107,000000,27.15,28.5,27.15,28.05,1743.7333342052,0
+BCDA.US,D,20221108,000000,27.75,28.5945,27.45,27.75,405.1333335359,0
+BCDA.US,D,20221109,000000,27.3,29.0475,27.3,28.776,1136.2000005681,0
+BCDA.US,D,20221110,000000,29.1,29.25,27.3,27.9,1939.9333343033,0
+BCDA.US,D,20221111,000000,27.675,28.35,27.15,27.75,1160.8000005804,0
+BCDA.US,D,20221114,000000,28.05,28.2,26.25,28.05,677.8666670056,0
+BCDA.US,D,20221115,000000,28.05,28.2,27.3,28.2,718.6000003593,0
+BCDA.US,D,20221116,000000,28.2,28.215,27.3585,27.6,499.5333335831,0
+BCDA.US,D,20221117,000000,27.9,28.05,27.174,27.9,282.000000141,0
+BCDA.US,D,20221118,000000,28.5,29.0745,28.1175,28.1175,261.6666667975,0
+BCDA.US,D,20221121,000000,28.5,29.4,27.4575,28.05,2268.5333344676,0
+BCDA.US,D,20221122,000000,27.75,28.5,27.3,27.6,1149.5333339081,0
+BCDA.US,D,20221123,000000,27.6,28.2,26.541,27.3,1166.2666672498,0
+BCDA.US,D,20221125,000000,27.7275,27.9,27.15,27.9,245.0666667892,0
+BCDA.US,D,20221128,000000,26.85,28.05,26.7,27.75,510.666666922,0
+BCDA.US,D,20221129,000000,26.25,28.2,26.25,27.75,1062.2000005311,0
+BCDA.US,D,20221130,000000,27.75,27.75,25.8015,27.75,3371.2000016856,0
+BCDA.US,D,20221201,000000,26.5515,27.75,26.5515,27.15,449.4000002247,0
+BCDA.US,D,20221202,000000,26.8815,27.3,26.775,26.775,551.333333609,0
+BCDA.US,D,20221205,000000,26.85,27.6,26.6475,27.15,1343.2000006716,0
+BCDA.US,D,20221206,000000,27.15,29.8455,25.9335,27.3,72126.133369396,0
+BCDA.US,D,20221207,000000,28.5,28.5,25.35,26.4,3288.4666683109,0
+BCDA.US,D,20221208,000000,25.65,25.95,24,24.15,4743.7333357052,0
+BCDA.US,D,20221209,000000,24.75,27,24.45,25.95,7431.4666703824,0
+BCDA.US,D,20221212,000000,25.95,25.95,24,24.648,1754.8666675441,0
+BCDA.US,D,20221213,000000,24.9,25.2,23.4,24.75,1798.1333342324,0
+BCDA.US,D,20221214,000000,24.375,27,23.8515,26.1,1813.8666675736,0
+BCDA.US,D,20221215,000000,23.85,26.25,23.85,25.65,3761.8000018809,0
+BCDA.US,D,20221216,000000,25.2,26.475,24.6,25.65,442.4666668879,0
+BCDA.US,D,20221219,000000,25.8,26.25,24.75,25.0875,2260.1333344634,0
+BCDA.US,D,20221220,000000,24.75,25.95,23.85,25.2,772.1333337194,0
+BCDA.US,D,20221221,000000,26.85,27.3,26.1,26.85,2563.6000012818,0
+BCDA.US,D,20221222,000000,26.55,27.6,26.1,27.3,3698.6000018493,0
+BCDA.US,D,20221223,000000,27,27.6,27,27.15,1299.333333983,0
+BCDA.US,D,20221227,000000,27.0015,28.05,27.0015,27.45,1229.8666672816,0
+BCDA.US,D,20221228,000000,27.525,28.05,27.3,27.3,2594.4000012972,0
+BCDA.US,D,20221229,000000,28.2,28.2,27.336,28.05,470.9333335688,0
+BCDA.US,D,20221230,000000,28.05,31.5,28.05,31.35,6276.000003138,0
+BCDA.US,D,20230103,000000,31.5,33,31.35,32.55,4750.3333357085,0
+BCDA.US,D,20230104,000000,32.85,32.85,31.599,32.85,2151.8000010759,0
+BCDA.US,D,20230105,000000,32.85,33,32.325,32.7675,1024.8666671791,0
+BCDA.US,D,20230106,000000,32.1,36.5985,31.8465,35.85,9498.000004749,0
+BCDA.US,D,20230109,000000,35.25,35.85,34.2,34.35,2753.7333347102,0
+BCDA.US,D,20230110,000000,36,36.135,34.8,35.3385,1662.0666674977,0
+BCDA.US,D,20230111,000000,35.85,36,34.65,34.65,1403.9333340353,0
+BCDA.US,D,20230112,000000,35.5125,35.5125,33.75,35.25,1713.6666675235,0
+BCDA.US,D,20230113,000000,34.05,35.268,34.05,34.35,2939.8666681366,0
+BCDA.US,D,20230117,000000,34.5,35.904,34.05,34.9095,2693.4000013467,0
+BCDA.US,D,20230118,000000,34.6845,35.55,34.6845,35.1,2213.7333344402,0
+BCDA.US,D,20230119,000000,34.2,35.85,34.05,35.4,1426.5333340466,0
+BCDA.US,D,20230120,000000,35.85,35.85,35.25,35.25,888.8000004444,0
+BCDA.US,D,20230123,000000,35.25,35.685,34.5,34.65,894.1333337804,0
+BCDA.US,D,20230124,000000,34.7985,35.25,33.3,35.25,2203.1333344349,0
+BCDA.US,D,20230125,000000,35.25,35.85,34.284,35.85,1295.7333339812,0
+BCDA.US,D,20230126,000000,35.85,37.05,34.95,35.25,2868.7333347677,0
+BCDA.US,D,20230127,000000,34.8,36.75,34.8,36.3,3379.2666683563,0
+BCDA.US,D,20230130,000000,37.2,38.55,36.249,37.95,3644.4666684889,0
+BCDA.US,D,20230131,000000,38.55,39,37.05,38.1,3787.6000018938,0
+BCDA.US,D,20230201,000000,36.9,37.0485,35.1,35.25,3448.8666683911,0
+BCDA.US,D,20230202,000000,36.3,36.75,35.25,35.7,3607.0000018035,0
+BCDA.US,D,20230203,000000,35.6115,36.45,35.25,35.7,3368.1333350174,0
+BCDA.US,D,20230206,000000,35.25,36.4545,35.25,36.15,1143.0666672382,0
+BCDA.US,D,20230207,000000,37.839,37.839,35.9865,36,3834.3333352505,0
+BCDA.US,D,20230208,000000,35.55,36,34.5,34.5,2057.0666676952,0
+BCDA.US,D,20230209,000000,34.5,34.5,32.85,33.3,579.1333336229,0
+BCDA.US,D,20230210,000000,32.85,33.45,30.9015,33.45,1380.8000006904,0
+BCDA.US,D,20230213,000000,33.75,33.75,32.85,33.15,552.4000002762,0
+BCDA.US,D,20230214,000000,33.6,33.75,32.1,32.1,1523.6666674285,0
+BCDA.US,D,20230215,000000,31.65,33.6,31.5,33.45,2948.666668141,0
+BCDA.US,D,20230216,000000,33.45,34.1985,33,34.05,613.7333336402,0
+BCDA.US,D,20230217,000000,33.9,35.751,33.27,35.7,1339.8000006699,0
+BCDA.US,D,20230221,000000,34.95,35.4,33.3,34.5,801.2666670673,0
+BCDA.US,D,20230222,000000,32.1,34.65,31.95,33,1816.1333342414,0
+BCDA.US,D,20230223,000000,32.4,34.5,32.4,32.55,1116.0666672247,0
+BCDA.US,D,20230224,000000,33.2055,33.2985,32.55,32.55,973.2666671533,0
+BCDA.US,D,20230227,000000,32.4,33,31.95,32.7,1273.5333339701,0
+BCDA.US,D,20230228,000000,32.364,33.075,32.364,33,770.2666670518,0
+BCDA.US,D,20230301,000000,32.7,33.2985,32.25,32.25,765.333333716,0
+BCDA.US,D,20230302,000000,32.1,32.85,31.65,32.85,627.4000003137,0
+BCDA.US,D,20230303,000000,32.7,33.78,32.7,33.75,416.8666668751,0
+BCDA.US,D,20230306,000000,33,34.05,32.4,33,6623.1333366449,0
+BCDA.US,D,20230307,000000,32.7,33.2985,32.7,32.7,832.000000416,0
+BCDA.US,D,20230308,000000,33,33.1485,32.55,33,482.2000002411,0
+BCDA.US,D,20230309,000000,33,33.15,31.5,31.5,2445.9333345563,0
+BCDA.US,D,20230310,000000,31.5,32.85,30.75,30.75,3288.4000016442,0
+BCDA.US,D,20230313,000000,31.275,31.275,28.6515,29.7,1964.7333343157,0
+BCDA.US,D,20230314,000000,30.15,30.525,30,30,1143.6000005718,0
+BCDA.US,D,20230315,000000,29.4,30.45,29.4,29.55,1490.6000007453,0
+BCDA.US,D,20230316,000000,30,30.6,29.55,29.85,591.4000002957,0
+BCDA.US,D,20230317,000000,30.45,30.45,29.25,29.25,1311.2000006556,0
+BCDA.US,D,20230320,000000,29.25,29.3895,28.35,28.35,991.2000004956,0
+BCDA.US,D,20230321,000000,28.3515,29.55,27.9,28.05,1349.2666673413,0
+BCDA.US,D,20230322,000000,28.5,30.15,27.9,30,2555.8000012779,0
+BCDA.US,D,20230323,000000,30,31.05,30,30.6,757.8000003789,0
+BCDA.US,D,20230324,000000,28.95,31.29,28.95,30.9,1817.0000009085,0
+BCDA.US,D,20230327,000000,31.35,31.5,30.75,31.5,546.2000002731,0
+BCDA.US,D,20230328,000000,31.5,32.667,31.5,32.55,1175.0000005875,0
+BCDA.US,D,20230329,000000,32.55,32.55,30.9,31.05,2604.8000013024,0
+BCDA.US,D,20230330,000000,30.3225,31.35,29.1,29.1,2553.4000012767,0
+BCDA.US,D,20230331,000000,29.1,29.4,28.5375,29.25,956.2666671448,0
+BCDA.US,D,20230403,000000,29.619,30.3,29.4945,30,1532.3333340995,0
+BCDA.US,D,20230404,000000,29.4,30.8985,29.4,30,3121.6666682275,0
+BCDA.US,D,20230405,000000,30,31.1985,28.65,30,1178.2666672558,0
+BCDA.US,D,20230406,000000,29.55,31.1985,29.55,30,122.1333333944,0
+BCDA.US,D,20230410,000000,29.55,31.05,28.8015,30,1440.2000007201,0
+BCDA.US,D,20230411,000000,29.5515,30.75,29.109,29.7285,940.5333338036,0
+BCDA.US,D,20230412,000000,29.1,29.85,28.65,28.65,767.0000003835,0
+BCDA.US,D,20230413,000000,29.697,31.0485,29.55,30.15,814.4666670739,0
+BCDA.US,D,20230414,000000,29.4,30.2985,29.4,29.4,795.0666670642,0
+BCDA.US,D,20230417,000000,29.55,30.9,29.55,30.9,557.6666669455,0
+BCDA.US,D,20230418,000000,30.825,30.825,29.7,30,1704.5333341856,0
+BCDA.US,D,20230419,000000,30,30.75,29.4,30,899.0000004495,0
+BCDA.US,D,20230420,000000,29.4,30.4485,29.4,29.55,295.6000001478,0
+BCDA.US,D,20230421,000000,29.7,30.15,29.7,30.15,265.4666667994,0
+BCDA.US,D,20230424,000000,29.445,30.45,29.445,30.3,314.7333334907,0
+BCDA.US,D,20230425,000000,30,30.7185,29.8515,29.9535,566.7333336167,0
+BCDA.US,D,20230426,000000,29.7,30.75,29.7,30.2985,929.4666671314,0
+BCDA.US,D,20230427,000000,30.3,30.45,29.6235,30.3,798.7333337327,0
+BCDA.US,D,20230428,000000,30.6,31.95,30.3,30.9,1642.5333341546,0
+BCDA.US,D,20230501,000000,30.6,31.395,29.25,29.85,1676.8000008384,0
+BCDA.US,D,20230502,000000,30,30.6225,29.544,30.45,300.3333334835,0
+BCDA.US,D,20230503,000000,30.3,30.9,29.7,30,1074.9333338708,0
+BCDA.US,D,20230504,000000,30.45,31.05,30.0705,31.05,502.000000251,0
+BCDA.US,D,20230505,000000,31.35,31.95,30,30,1453.4666673934,0
+BCDA.US,D,20230508,000000,29.25,30.6,29.25,30.6,1318.1333339924,0
+BCDA.US,D,20230509,000000,30.15,30.2985,29.4,29.7,1476.8000007384,0
+BCDA.US,D,20230510,000000,29.25,30.3,29.1,29.85,658.7333336627,0
+BCDA.US,D,20230511,000000,29.85,30.9,29.118,30,1432.666667383,0
+BCDA.US,D,20230512,000000,30.15,30.675,28.95,28.95,5082.7333358747,0
+BCDA.US,D,20230515,000000,28.65,29.25,27.1485,27.75,2971.7333348192,0
+BCDA.US,D,20230516,000000,27.75,28.2,26.85,27,520.2000002601,0
+BCDA.US,D,20230517,000000,27,27,25.5,25.5,2944.8000014724,0
+BCDA.US,D,20230518,000000,25.8,26.85,25.05,25.488,8293.5333374801,0
+BCDA.US,D,20230519,000000,26.25,26.25,25.05,25.05,9285.8666713096,0
+BCDA.US,D,20230522,000000,25.35,26.7015,25.125,25.35,2557.6000012788,0
+BCDA.US,D,20230523,000000,25.5,25.7985,25.05,25.2,4416.8666688751,0
+BCDA.US,D,20230524,000000,25.344,25.7985,24.6,24.6,1768.000000884,0
+BCDA.US,D,20230525,000000,24.6,24.75,22.8,22.8,10517.333338592,0
+BCDA.US,D,20230526,000000,22.95,29.25,22.95,27.9,3746.7333352067,0
+BCDA.US,D,20230530,000000,25.35,27.3,25.2,26.55,3669.4000018347,0
+BCDA.US,D,20230531,000000,26.25,29.0985,26.25,26.55,6051.6666696925,0
+BCDA.US,D,20230601,000000,27.75,27.75,26.7,27,735.2666670343,0
+BCDA.US,D,20230602,000000,27.3,28.692,27.15,28.35,636.4666669849,0
+BCDA.US,D,20230605,000000,28.5,28.65,28.125,28.5,549.6666669415,0
+BCDA.US,D,20230606,000000,28.2,29.55,28.2,29.25,987.4666671604,0
+BCDA.US,D,20230607,000000,28.2,30.15,28.2,29.85,1082.0666672077,0
+BCDA.US,D,20230608,000000,30.75,32.8305,30.6,31.8,2875.5333347711,0
+BCDA.US,D,20230609,000000,32.7,32.7,31.35,31.8,1429.4666673814,0
+BCDA.US,D,20230612,000000,32.25,33.75,32.0565,33.75,2417.333334542,0
+BCDA.US,D,20230613,000000,34.95,35.4,33.4515,34.8,1443.9333340553,0
+BCDA.US,D,20230614,000000,35.85,35.85,31.95,33.6,1358.000000679,0
+BCDA.US,D,20230615,000000,32.55,34.35,32.25,34.35,1291.8666673126,0
+BCDA.US,D,20230616,000000,33.9,36.15,32.4045,35.1,5580.8000027904,0
+BCDA.US,D,20230620,000000,36.15,37.5,34.875,37.35,2826.2666680798,0
+BCDA.US,D,20230621,000000,38.85,43.7985,37.74,42,16800.533341734,0
+BCDA.US,D,20230622,000000,39.75,40.05,35.4015,35.85,9806.4666715699,0
+BCDA.US,D,20230623,000000,35.55,40.3485,35.4,38.7,9211.2000046056,0
+BCDA.US,D,20230626,000000,39.4635,40.2,37.65,38.85,2060.8000010304,0
+BCDA.US,D,20230627,000000,39.15,39.15,37.659,38.55,1087.4000005437,0
+BCDA.US,D,20230628,000000,37.5,41.7,36.9,40.8,3220.0666682767,0
+BCDA.US,D,20230629,000000,41.4,41.4,38.55,39.675,884.6000004423,0
+BCDA.US,D,20230630,000000,39.9,41.1,37.65,40.05,3116.9333348918,0
+BCDA.US,D,20230703,000000,40.5,40.5,38.85,39.3,762.2000003811,0
+BCDA.US,D,20230705,000000,39.9,42,38.7315,41.25,3090.666668212,0
+BCDA.US,D,20230706,000000,41.7,41.85,37.95,39.9,3457.6000017288,0
+BCDA.US,D,20230707,000000,39.75,41.85,39.75,41.85,1042.5333338546,0
+BCDA.US,D,20230710,000000,41.85,42.45,40.455,41.625,1265.1333339659,0
+BCDA.US,D,20230711,000000,42.6,43.1685,41.25,42.75,5501.0000027505,0
+BCDA.US,D,20230712,000000,41.5065,42,40.62,41.1,4334.3333355005,0
+BCDA.US,D,20230713,000000,40.65,41.55,36.75,37.65,8204.3333374355,0
+BCDA.US,D,20230714,000000,39.6,39.6,31.8,34.95,6480.4000032402,0
+BCDA.US,D,20230717,000000,34.95,37.65,34.95,37.125,2066.6666677,0
+BCDA.US,D,20230718,000000,36.75,38.1,36.75,36.9,754.4000003772,0
+BCDA.US,D,20230719,000000,35.85,37.8,33.9,33.9,8780.9333377238,0
+BCDA.US,D,20230720,000000,33.45,35.4,33.45,34.5,1036.666667185,0
+BCDA.US,D,20230721,000000,34.8,34.8,29.25,29.7,11400.266672367,0
+BCDA.US,D,20230724,000000,19.8,19.8,15,16.425,98837.533382752,0
+BCDA.US,D,20230725,000000,16.95,16.95,15.45,15.675,23157.600011579,0
+BCDA.US,D,20230726,000000,16.2,16.2,14.85,15,21672.800010836,0
+BCDA.US,D,20230727,000000,15,15.15,13.2,13.47,29260.266681297,0
+BCDA.US,D,20230728,000000,13.2,14.64,13.2,14.64,12432.33333955,0
+BCDA.US,D,20230731,000000,13.95,15.45,13.95,15.45,18819.533342743,0
+BCDA.US,D,20230801,000000,14.9865,15.6,14.55,14.565,6048.2000030241,0
+BCDA.US,D,20230802,000000,15.15,15.15,13.584,14.85,11022.000005511,0
+BCDA.US,D,20230803,000000,15.15,15.3,14.4,14.55,2366.7333345167,0
+BCDA.US,D,20230804,000000,14.289,14.6708,13.713,13.947,6269.2666698013,0
+BCDA.US,D,20230807,000000,14.25,14.25,13.581,13.65,2946.6000014733,0
+BCDA.US,D,20230808,000000,13.65,13.8,12.75,12.8235,8269.4000041347,0
+BCDA.US,D,20230809,000000,12.75,13.7685,12.75,13.629,4724.6000023623,0
+BCDA.US,D,20230810,000000,13.335,13.7175,12.912,13.575,1916.2666676248,0
+BCDA.US,D,20230811,000000,14.25,14.25,13.0515,13.3185,1847.0000009235,0
+BCDA.US,D,20230814,000000,13.5,13.5,13.05,13.275,1027.6666671805,0
+BCDA.US,D,20230815,000000,13.065,13.3485,13.065,13.197,1154.4000005772,0
+BCDA.US,D,20230816,000000,13.05,13.05,12.675,12.9255,1623.6000008118,0
+BCDA.US,D,20230817,000000,12.78,13.215,12.75,12.75,5740.8000028704,0
+BCDA.US,D,20230818,000000,13.8,13.8,12.6,12.915,1759.6000008798,0
+BCDA.US,D,20230821,000000,12.6,13.05,12.6,12.975,1163.0000005815,0
+BCDA.US,D,20230822,000000,12.8625,13.05,12.75,12.975,779.7333337232,0
+BCDA.US,D,20230823,000000,12.9,12.9,12.75,12.8295,957.2000004786,0
+BCDA.US,D,20230824,000000,12.75,13.05,12.249,12.735,3513.2666684233,0
+BCDA.US,D,20230825,000000,12.6495,12.6495,12.249,12.525,1432.8000007164,0
+BCDA.US,D,20230828,000000,12.324,12.9,11.955,12.066,1969.2000009846,0
+BCDA.US,D,20230829,000000,12,12.045,11.5575,12.0217,2210.0666677717,0
+BCDA.US,D,20230830,000000,12.3,12.3,11.55,12.27,1586.000000793,0
+BCDA.US,D,20230831,000000,12.435,12.435,11.7,11.7,1007.0000005035,0
+BCDA.US,D,20230901,000000,11.7,12.003,11.4,11.6835,553.9333336103,0
+BCDA.US,D,20230905,000000,10.5225,10.5225,8.1,8.7,29814.400014907,0
+BCDA.US,D,20230906,000000,8.2155,8.2155,7.605,7.605,11248.600005624,0
+BCDA.US,D,20230907,000000,8.0325,8.0325,7.1925,7.56,8101.2000040506,0
+BCDA.US,D,20230908,000000,7.725,7.725,6.75,6.903,21781.533344224,0
+BCDA.US,D,20230911,000000,7.05,7.5705,6.45,6.54,15554.600007777,0
+BCDA.US,D,20230912,000000,6.45,6.8955,6.45,6.5925,11701.266672517,0
+BCDA.US,D,20230913,000000,7.05,7.05,6.105,6.288,15349.000007675,0
+BCDA.US,D,20230914,000000,6.3,6.375,5.925,6.0735,4641.0666689872,0
+BCDA.US,D,20230915,000000,5.9175,6.15,5.85,5.925,9558.6000047793,0
+BCDA.US,D,20230918,000000,5.925,5.925,5.55,5.61,4132.2666687328,0
+BCDA.US,D,20230919,000000,5.55,5.9535,5.4015,5.76,16589.800008295,0
+BCDA.US,D,20230920,000000,5.9385,6.1935,5.7,5.865,34931.933350799,0
+BCDA.US,D,20230921,000000,6.1035,6.1035,5.625,5.7,24717.600012359,0
+BCDA.US,D,20230922,000000,5.7,6.09,5.7,6.09,18718.666676026,0
+BCDA.US,D,20230925,000000,6.3,6.3,6,6.078,3608.3333351375,0
+BCDA.US,D,20230926,000000,6.15,6.225,6.02851,6.15,2286.2666678098,0
+BCDA.US,D,20230927,000000,6.15,6.375,6.15,6.357,5166.3333359165,0
+BCDA.US,D,20230928,000000,6.4515,6.5685,6.195,6.42,998.0666671657,0
+BCDA.US,D,20230929,000000,6.52348,6.5985,6.3,6.4485,1587.2000007936,0
+BCDA.US,D,20231002,000000,6.6,6.6,6.135,6.39,2329.0666678312,0
+BCDA.US,D,20231003,000000,6.258,6.375,6,6.15,1805.4666675694,0
+BCDA.US,D,20231004,000000,5.8755,6.525,5.8755,5.9955,4382.4666688579,0
+BCDA.US,D,20231005,000000,6.135,6.2985,5.7015,5.73,1034.3333338505,0
+BCDA.US,D,20231006,000000,5.9535,6.6,5.7,6,12920.266673127,0
+BCDA.US,D,20231009,000000,6.12,6.15,5.55,5.646,3224.8000016124,0
+BCDA.US,D,20231010,000000,5.7225,5.9025,5.55,5.8455,5378.1333360224,0
+BCDA.US,D,20231011,000000,6.1065,7.8,5.6265,7.5,87621.200043811,0
+BCDA.US,D,20231012,000000,7.65,7.659,6.45,6.459,13067.800006534,0
+BCDA.US,D,20231013,000000,6.615,7.125,6,6.6,7626.4000038132,0
+BCDA.US,D,20231016,000000,6.552,6.6,6.0255,6.3015,2850.8666680921,0
+BCDA.US,D,20231017,000000,6.0015,6.6735,6.0015,6.195,4140.1333354034,0
+BCDA.US,D,20231018,000000,6.186,6.45,5.9985,6.042,5595.2666694643,0
+BCDA.US,D,20231019,000000,6.21,6.40423,5.85,5.865,1788.2000008941,0
+BCDA.US,D,20231020,000000,6.1485,6.1485,5.7,5.8425,4842.4000024212,0
+BCDA.US,D,20231023,000000,5.7915,5.925,5.553,5.6805,1887.8000009439,0
+BCDA.US,D,20231024,000000,6,6,5.7015,5.892,1309.8666673216,0
+BCDA.US,D,20231025,000000,5.985,5.985,5.7,5.9475,2655.8666679946,0
+BCDA.US,D,20231026,000000,5.79,5.88,5.7,5.88,1001.8000005009,0
+BCDA.US,D,20231027,000000,5.805,5.805,5.625,5.6895,2222.8000011114,0
+BCDA.US,D,20231030,000000,5.88,5.88,5.553,5.7075,1501.5333340841,0
+BCDA.US,D,20231031,000000,5.88,5.88,5.415,5.5845,4576.7333356217,0
+BCDA.US,D,20231101,000000,5.4045,5.685,5.4,5.6835,144.8000000724,0
+BCDA.US,D,20231102,000000,5.595,5.64,5.5485,5.6355,1620.5333341436,0
+BCDA.US,D,20231103,000000,5.4165,6.672,5.4165,6.0015,7138.000003569,0
+BCDA.US,D,20231106,000000,5.85,6.5385,5.85,6.075,724.1333336954,0
+BCDA.US,D,20231107,000000,6.1485,6.5385,6.1485,6.15,2450.1333345584,0
+BCDA.US,D,20231108,000000,6.135,6.672,6.135,6.525,3082.1333348744,0
+BCDA.US,D,20231109,000000,6.5205,6.5205,6.075,6.15,4606.66666897,0
+BCDA.US,D,20231110,000000,6.15,6.27,5.85,5.85,3379.333335023,0
+BCDA.US,D,20231113,000000,6.1425,6.6,5.85,5.985,992.2666671628,0
+BCDA.US,D,20231114,000000,19.35,23.25,14.8665,16.05,9053731.2045269,0
+BCDA.US,D,20231115,000000,15.9,16.4985,12.45,14.175,501362.46691735,0
+BCDA.US,D,20231116,000000,12.642,14.4,10.5,12.0105,316787.80015839,0
+BCDA.US,D,20231117,000000,10.8,11.9685,10.668,10.8135,118377.20005919,0
+BCDA.US,D,20231120,000000,11.1,11.55,10.5015,10.8,65242.600032621,0
+BCDA.US,D,20231121,000000,10.5,10.65,9.15,9.45,40964.200020482,0
+BCDA.US,D,20231122,000000,9.15,10.2,8.7765,9.7275,63664.866698499,0
+BCDA.US,D,20231124,000000,9.5865,10.9485,9,10.6395,28728.266681031,0
+BCDA.US,D,20231127,000000,10.5,10.6335,9.825,10.3515,16806.600008403,0
+BCDA.US,D,20231128,000000,10.047,10.3095,9,10.2945,34579.133350623,0
+BCDA.US,D,20231129,000000,9.966,10.665,9.489,10.2,150522.13340859,0
+BCDA.US,D,20231130,000000,9.75,10.3455,8.8605,9.318,35924.933351296,0
+BCDA.US,D,20231201,000000,9.18,10.1475,8.925,10.0845,21125.600010563,0
+BCDA.US,D,20231204,000000,9.5805,9.975,8.8935,9.465,18839.80000942,0
+BCDA.US,D,20231205,000000,9.45,10.05,9.225,9.84,22283.133344475,0
+BCDA.US,D,20231206,000000,9.6495,10.2,9.58651,9.789,18627.200009314,0
+BCDA.US,D,20231207,000000,9.561,9.975,9.33,9.885,9584.8666714591,0
+BCDA.US,D,20231208,000000,9.711,10.05,8.85,9.435,34074.266683704,0
+BCDA.US,D,20231211,000000,9.546,9.5985,8.9265,9.42,12025.066672679,0
+BCDA.US,D,20231212,000000,9.3,9.447,7.5,8.13,23103.466678218,0
+BCDA.US,D,20231213,000000,7.8,8.835,7.65,8.16,17270.266675302,0
+BCDA.US,D,20231214,000000,8.115,8.64,8.1015,8.475,7037.4000035187,0
+BCDA.US,D,20231215,000000,8.1,9.369,8.1,9.015,11167.933338917,0
+BCDA.US,D,20231218,000000,9.333,10.305,9.285,9.765,35553.13335111,0
+BCDA.US,D,20231219,000000,9.735,10.05,9.315,9.8835,7444.5333370556,0
+BCDA.US,D,20231220,000000,9.7365,9.8835,9.375,9.735,5494.666669414,0
+BCDA.US,D,20231221,000000,9.525,9.86398,9.525,9.747,7899.0666706162,0
+BCDA.US,D,20231222,000000,9.5325,9.87,9.414,9.75,10515.400005258,0
+BCDA.US,D,20231226,000000,9.75,9.9,9.46515,9.7485,7056.2000035281,0
+BCDA.US,D,20231227,000000,9.645,10.425,9.645,10.2,16266.733341467,0
+BCDA.US,D,20231228,000000,9.9,10.35,9.675,9.825,15253.33334096,0
+BCDA.US,D,20231229,000000,9.7545,10.2,9.495,9.963,11540.40000577,0
+BCDA.US,D,20240102,000000,10.05,10.1985,9.67951,9.936,5232.4666692829,0
+BCDA.US,D,20240103,000000,9.561,10.7895,9.45,10.2,23118.400011559,0
+BCDA.US,D,20240104,000000,9.9,10.6128,9.6375,9.936,8568.666670951,0
+BCDA.US,D,20240105,000000,9.9,10.05,9.408,9.7395,5445.4666693894,0
+BCDA.US,D,20240108,000000,9.6,9.9,9.303,9.615,6819.0666700762,0
+BCDA.US,D,20240109,000000,9.8325,9.9,9.45,9.75,8335.8000041679,0
+BCDA.US,D,20240110,000000,9.6,10.0485,9.6,10.0065,4138.4666687359,0
+BCDA.US,D,20240111,000000,10.05,10.05,9.615,9.7935,3332.8666683331,0
+BCDA.US,D,20240112,000000,9.975,10.05,9.303,9.726,4265.1333354659,0
+BCDA.US,D,20240116,000000,9.6015,9.9,8.925,9.294,10819.40000541,0
+BCDA.US,D,20240117,000000,9.015,9.4245,8.2725,8.4765,10857.733338762,0
+BCDA.US,D,20240118,000000,8.4015,8.9955,8.4015,8.6295,5825.8666695796,0
+BCDA.US,D,20240119,000000,8.565,8.625,5.7,6.555,106054.60005303,0
+BCDA.US,D,20240122,000000,6.39,6.7095,6.0765,6.669,10644.533338656,0
+BCDA.US,D,20240123,000000,6.6375,7.2015,6.51151,7.0215,5809.0000029045,0
+BCDA.US,D,20240124,000000,7.1715,7.2585,6.47926,6.54,8859.6666710965,0
+BCDA.US,D,20240125,000000,6.4965,6.8085,6.1065,6.3465,8649.2666709913,0
+BCDA.US,D,20240126,000000,6.6,6.8835,6.396,6.8835,3598.4666684659,0
+BCDA.US,D,20240129,000000,6.8565,7.5375,6.8565,7.5375,6776.666670055,0
+BCDA.US,D,20240130,000000,7.5735,7.896,7.02,7.206,11970.533339319,0
+BCDA.US,D,20240131,000000,7.2,8.3235,6.52651,6.798,62246.26669779,0
+BCDA.US,D,20240201,000000,6.75,6.75,6.24,6.654,26980.066680157,0
+BCDA.US,D,20240202,000000,6.59554,6.59554,6.228,6.4035,5720.4666695269,0
+BCDA.US,D,20240205,000000,6.5235,6.6315,6.3,6.36,7665.8000038329,0
+BCDA.US,D,20240206,000000,6.4035,6.9765,6.3345,6.975,7297.1333369819,0
+BCDA.US,D,20240207,000000,6.8265,6.9165,6.4515,6.72675,7396.8000036984,0
+BCDA.US,D,20240208,000000,6.153,6.7065,5.709,6.0315,71899.333369283,0
+BCDA.US,D,20240209,000000,5.91,6.2685,5.91,6.15,9981.0666716572,0
+BCDA.US,D,20240212,000000,6.15,6.753,6.1005,6.6525,21473.866677404,0
+BCDA.US,D,20240213,000000,6.6,6.75,6.09,6.675,14726.733340697,0
+BCDA.US,D,20240214,000000,6.4485,6.66,6.2265,6.624,8143.9333374053,0
+BCDA.US,D,20240215,000000,7.05,7.182,6.3345,6.45,20563.400010282,0
+BCDA.US,D,20240216,000000,6.45,6.75,6.45,6.735,16019.266674676,0
+BCDA.US,D,20240220,000000,6.75,6.777,6.603,6.75,11946.600005973,0
+BCDA.US,D,20240221,000000,7.2,7.2,6.1275,6.345,14171.333340419,0
+BCDA.US,D,20240222,000000,6.2295,6.5085,6.2295,6.3165,9921.4000049607,0
+BCDA.US,D,20240223,000000,6.3165,6.822,6.3,6.735,9072.9333378698,0
+BCDA.US,D,20240226,000000,6.6,7.1835,6.6,6.9,18054.933342361,0
+BCDA.US,D,20240227,000000,6.9165,7.65,6.9165,7.65,55511.666694422,0
+BCDA.US,D,20240228,000000,8.235,8.235,7.5,7.845,28201.733347434,0
+BCDA.US,D,20240229,000000,8.025,8.295,8.025,8.25,24385.400012193,0
+BCDA.US,D,20240301,000000,8.58,8.7,7.98,8.697,44203.533355435,0
+BCDA.US,D,20240304,000000,8.7,8.85,6.303,6.8265,239589.93345313,0
+BCDA.US,D,20240305,000000,6.7515,6.894,6.1515,6.1515,29923.200014962,0
+BCDA.US,D,20240306,000000,6.3,6.75,6.153,6.6525,33778.466683556,0
+BCDA.US,D,20240307,000000,6.3,6.5085,6.15,6.42,22873.600011437,0
+BCDA.US,D,20240308,000000,6.228,6.9,6.2265,6.3165,13248.000006624,0
+BCDA.US,D,20240311,000000,6.585,6.59998,6.225,6.3225,7571.7333371192,0
+BCDA.US,D,20240312,000000,6.675,6.8655,5.5635,5.7225,307621.66682048,0
+BCDA.US,D,20240313,000000,5.8485,6.3,5.841,5.841,54007.133360337,0
+BCDA.US,D,20240314,000000,5.883,6.174,5.8455,5.901,19672.000009836,0
+BCDA.US,D,20240315,000000,5.85,6.117,5.85,5.85,10379.80000519,0
+BCDA.US,D,20240318,000000,5.85,6.1395,5.7945,5.7945,7987.8000039939,0
+BCDA.US,D,20240319,000000,5.9955,6,5.6985,5.733,15456.666674395,0
+BCDA.US,D,20240320,000000,5.925,6,5.853,6,5986.4666696599,0
+BCDA.US,D,20240321,000000,5.865,6.2925,5.865,6,9045.0000045225,0
+BCDA.US,D,20240322,000000,5.85,6.3,5.85,6.135,16171.200008086,0
+BCDA.US,D,20240325,000000,5.985,6.2655,5.85,6.075,7390.000003695,0
+BCDA.US,D,20240326,000000,6.15,6.3,6.15,6.3,16787.06667506,0
+BCDA.US,D,20240327,000000,6.2625,6.405,6.2625,6.2865,9526.8666714301,0
+BCDA.US,D,20240328,000000,5.85,6.225,5.85,6.105,19577.866676456,0
+BCDA.US,D,20240401,000000,6.3,6.3,5.745,5.94,11252.266672293,0
+BCDA.US,D,20240402,000000,5.988,6.2625,5.817,5.9955,8278.8000041394,0
+BCDA.US,D,20240403,000000,5.985,5.997,5.85,5.895,2628.666667981,0
+BCDA.US,D,20240404,000000,6,6,5.7,5.775,6567.0000032835,0
+BCDA.US,D,20240405,000000,5.865,5.865,5.682,5.7825,4431.0000022155,0
+BCDA.US,D,20240408,000000,5.985,5.985,5.7,5.817,10924.933338796,0
+BCDA.US,D,20240409,000000,5.775,5.97,5.775,5.892,5644.666669489,0
+BCDA.US,D,20240410,000000,5.82,6.1455,5.7,6,6591.4666699624,0
+BCDA.US,D,20240411,000000,6,6,5.6625,5.748,5853.7333362602,0
+BCDA.US,D,20240412,000000,5.7,5.8485,5.685,5.8485,3637.5333351521,0
+BCDA.US,D,20240415,000000,5.85,5.991,5.55,5.604,7819.0000039095,0
+BCDA.US,D,20240416,000000,5.685,5.6985,5.463,5.463,7015.9333368413,0
+BCDA.US,D,20240417,000000,5.7015,5.7015,5.4615,5.5215,2117.2000010586,0
+BCDA.US,D,20240418,000000,5.55,5.6685,5.4345,5.655,4134.3333354005,0
+BCDA.US,D,20240419,000000,5.55,5.5785,5.3865,5.469,6482.666669908,0
+BCDA.US,D,20240422,000000,5.52,5.52,4.8,5.517,4461.0000022305,0
+BCDA.US,D,20240423,000000,5.5995,5.775,5.511,5.64,5390.7333360287,0
+BCDA.US,D,20240424,000000,5.625,5.739,5.4,5.6925,4891.9333357793,0
+BCDA.US,D,20240425,000000,5.55,5.625,5.415,5.52,4544.8000022724,0
+BCDA.US,D,20240426,000000,5.6835,5.76,5.535,5.649,1956.000000978,0
+BCDA.US,D,20240429,000000,5.553,5.7015,5.55,5.55,5506.4666694199,0
+BCDA.US,D,20240430,000000,5.55,6,5.55,5.8065,20838.400010419,0
+BCDA.US,D,20240501,000000,5.7795,6.0165,5.625,5.643,82065.733374366,0
+BCDA.US,D,20240502,000000,5.85,5.85,5.5515,5.625,13510.733340089,0
+BCDA.US,D,20240503,000000,5.625,5.775,5.625,5.6985,4991.0000024955,0
+BCDA.US,D,20240506,000000,5.865,6,5.67,5.7975,7588.6000037943,0
+BCDA.US,D,20240507,000000,5.895,6.0375,5.79,5.79,7432.8666703831,0
+BCDA.US,D,20240508,000000,5.94,5.94,5.7765,5.91,3449.1333350579,0
+BCDA.US,D,20240509,000000,5.7,6.15,5.7,6,10291.600005146,0
+BCDA.US,D,20240510,000000,6.075,6.087,5.865,5.9385,2203.6000011018,0
+BCDA.US,D,20240513,000000,5.709,5.997,5.709,5.868,1609.333334138,0
+BCDA.US,D,20240514,000000,5.94,5.94,5.7015,5.94,4603.2666689683,0
+BCDA.US,D,20240515,000000,5.8545,6,5.853,5.9985,6080.8666697071,0
+BCDA.US,D,20240516,000000,5.9985,6.15,5.9415,5.9415,10427.333338547,0
+BCDA.US,D,20240517,000000,5.97,6,5.88,5.88,4365.6000021828,0
+BCDA.US,D,20240520,000000,5.955,6.07575,5.8575,5.88,3271.8000016359,0
+BCDA.US,D,20240521,000000,6,6.15,5.88,6.09,7028.3333368475,0
+BCDA.US,D,20240522,000000,5.7,5.7,4.506,4.6395,40933.200020467,0
+BCDA.US,D,20240523,000000,5.058,5.235,4.9095,4.911,11129.933338898,0
+BCDA.US,D,20240524,000000,4.95,5.35477,4.8,5.19,20455.066676894,0
+BCDA.US,D,20240528,000000,5.25,5.3535,5.22,5.25,16445.600008223,0
+BCDA.US,D,20240529,000000,5.235,5.2665,5.0475,5.1735,19911.133343289,0
+BCDA.US,D,20240530,000000,4.89,5.6392,4.52,5.2,48956,0
+BCDA.US,D,20240531,000000,5.1201,5.69,4.3514,4.62,48259,0
+BCDA.US,D,20240603,000000,4.62,4.62,4.35,4.42,12406,0
+BCDA.US,D,20240604,000000,4.39,4.74,4.39,4.42,21540,0
+BCDA.US,D,20240605,000000,4.4599,4.6699,4.1901,4.4,27978,0
+BCDA.US,D,20240606,000000,4.36,4.49,4.214,4.365,7392,0
+BCDA.US,D,20240607,000000,4.71,5.04,3.34,3.72,6656058,0
+BCDA.US,D,20240610,000000,3.36,3.679,3.2,3.43,229464,0
+BCDA.US,D,20240611,000000,3.41,3.8,3.41,3.64,78256,0
+BCDA.US,D,20240612,000000,3.71,3.78,3.5,3.64,85594,0
+BCDA.US,D,20240613,000000,3.67,3.93,3.24,3.65,55433,0
+BCDA.US,D,20240614,000000,3.55,3.58,3.34,3.41,56625,0
+BCDA.US,D,20240617,000000,3.64,3.7899,3.23,3.34,131601,0
+BCDA.US,D,20240618,000000,3.33,3.7,3.26,3.54,202951,0
+BCDA.US,D,20240620,000000,3.46,3.48,3.2774,3.38,46551,0
+BCDA.US,D,20240621,000000,3.32,3.33,3,3,68875,0
+BCDA.US,D,20240624,000000,3.06,3.206,2.69,2.83,64474,0
+BCDA.US,D,20240625,000000,2.77,3.04,2.77,2.93,36387,0
+BCDA.US,D,20240626,000000,2.96,2.96,2.62,2.9,59181,0
+BCDA.US,D,20240627,000000,3,3.09,2.8,2.99,24613,0
+BCDA.US,D,20240628,000000,3.07,3.2655,2.92,2.97,44501,0
+BCDA.US,D,20240701,000000,3.01,3.0699,2.9,2.99,6468,0
+BCDA.US,D,20240702,000000,2.88,3.125,2.88,2.94,31922,0
+BCDA.US,D,20240703,000000,3.19,3.19,2.85,2.99,37139,0
+BCDA.US,D,20240705,000000,3.06,3.1,2.8,2.97,36466,0
+BCDA.US,D,20240708,000000,2.89,3.38,2.8001,2.91,122678,0
+BCDA.US,D,20240709,000000,2.99,3.1999,2.9001,3.01,68903,0
+BCDA.US,D,20240710,000000,3,3.06,2.94,3.03,9357,0
+BCDA.US,D,20240711,000000,3.1495,3.15,3,3.125,13051,0
+BCDA.US,D,20240712,000000,3.06,3.3,3.01,3.2499,34361,0
+BCDA.US,D,20240715,000000,3.18,3.66,3.18,3.54,752080,0
+BCDA.US,D,20240716,000000,3.33,3.46,2.84,3.15,215715,0
+BCDA.US,D,20240717,000000,3.21,3.21,3.0401,3.11,25449,0
+BCDA.US,D,20240718,000000,3.04,3.14,2.85,2.95,46138,0
+BCDA.US,D,20240719,000000,2.95,3,2.86,2.91,7927,0
+BCDA.US,D,20240722,000000,2.91,2.96,2.7,2.77,20831,0
+BCDA.US,D,20240723,000000,2.7,2.88,2.7,2.84,18078,0
+BCDA.US,D,20240724,000000,2.8,2.95,2.76,2.84,12560,0
+BCDA.US,D,20240725,000000,2.85,3.14,2.805,2.95,38508,0
+BCDA.US,D,20240726,000000,2.9,3.15,2.9,2.99,19967,0
+BCDA.US,D,20240729,000000,3.05,3.17,3.01,3.17,17221,0
+BCDA.US,D,20240730,000000,3.24,3.24,2.9298,3.04,39498,0
+BCDA.US,D,20240731,000000,2.97,3.04,2.941,3.01,6631,0
+BCDA.US,D,20240801,000000,3.01,3.01,2.9401,2.96,2660,0
+BCDA.US,D,20240802,000000,2.98,3,2.98,3,2199,0
+BCDA.US,D,20240805,000000,2.84,2.95,2.67,2.67,11686,0
+BCDA.US,D,20240806,000000,2.72,2.7659,2.6,2.69,12759,0
+BCDA.US,D,20240807,000000,2.69,2.87,2.65,2.85,5239,0
+BCDA.US,D,20240808,000000,2.7706,2.8436,2.6221,2.72,6601,0
+BCDA.US,D,20240809,000000,2.8977,2.8977,2.65,2.68,9612,0
+BCDA.US,D,20240812,000000,2.61,2.7364,2.52,2.532,11230,0
+BCDA.US,D,20240813,000000,2.65,2.719,2.54,2.64,14944,0
+BCDA.US,D,20240814,000000,2.75,2.9599,2.56,2.59,73899,0
+BCDA.US,D,20240815,000000,2.77,2.92,2.61,2.9,22117,0
+BCDA.US,D,20240816,000000,2.89,3.3399,2.72,3.32,13921,0
+BCDA.US,D,20240819,000000,3.27,4,3.02,4,163762,0
+BCDA.US,D,20240820,000000,3.49,3.6405,3.24,3.33,48826,0
+BCDA.US,D,20240821,000000,3.33,3.35,2.76,2.9,423234,0
+BCDA.US,D,20240822,000000,2.86,2.9508,2.6799,2.7,74549,0
+BCDA.US,D,20240823,000000,2.67,3.025,2.425,2.49,82160,0
+BCDA.US,D,20240826,000000,2.5,3.17,2.5,2.77,191287,0
+BCDA.US,D,20240827,000000,2.71,2.8599,2.45,2.46,86656,0
+BCDA.US,D,20240828,000000,2.46,2.5691,1.9562,2.2,2732267,0
+BCDA.US,D,20240829,000000,4.3,4.66,2.93,4.02,35778758,0
+BCDA.US,D,20240830,000000,3.83,4.08,3.0401,3.05,6233655,0
+BCDA.US,D,20240903,000000,3.16,3.18,2.7001,2.87,1066704,0
+BCDA.US,D,20240904,000000,2.75,2.79,2.475,2.58,676769,0
+BCDA.US,D,20240905,000000,2.58,2.7344,2.355,2.5,301890,0
+BCDA.US,D,20240906,000000,2.48,2.4801,2.15,2.27,275554,0
+BCDA.US,D,20240909,000000,2.27,2.57,2.27,2.41,159078,0
+BCDA.US,D,20240910,000000,2.43,2.65,2.35,2.57,169333,0
+BCDA.US,D,20240911,000000,2.6,2.74,2.51,2.72,179201,0
+BCDA.US,D,20240912,000000,2.71,2.88,2.6534,2.83,135180,0
+BCDA.US,D,20240913,000000,2.87,3.2584,2.87,2.97,179976,0
+BCDA.US,D,20240916,000000,3.01,3.17,2.75,2.82,130349,0
+BCDA.US,D,20240917,000000,2.86,2.98,2.79,2.79,97458,0
+BCDA.US,D,20240918,000000,2.89,3.12,2.75,3.08,1320441,0
+BCDA.US,D,20240919,000000,3.16,3.25,2.95,2.98,359379,0
+BCDA.US,D,20240920,000000,2.95,2.95,2.5,2.54,546011,0
+BCDA.US,D,20240923,000000,2.6,2.695,2.45,2.47,134322,0
+BCDA.US,D,20240924,000000,2.5,2.5299,2.34,2.41,128764,0
+BCDA.US,D,20240925,000000,2.43,2.58,2.39,2.57,111634,0
+BCDA.US,D,20240926,000000,2.6,2.87,2.5301,2.76,186422,0
+BCDA.US,D,20240927,000000,2.8,2.97,2.75,2.94,147332,0
+BCDA.US,D,20240930,000000,2.95,3.1716,2.8329,3.12,162710,0
+BCDA.US,D,20241001,000000,3.1,3.12,2.77,2.98,90645,0
+BCDA.US,D,20241002,000000,2.93,2.93,2.7,2.76,103258,0
+BCDA.US,D,20241003,000000,2.72,2.86,2.7,2.81,18726,0
+BCDA.US,D,20241004,000000,2.76,2.87,2.712,2.74,42684,0
+BCDA.US,D,20241007,000000,2.68,2.74,2.6,2.69,35845,0
+BCDA.US,D,20241008,000000,2.67,2.7381,2.6,2.65,40900,0
+BCDA.US,D,20241009,000000,2.63,2.7332,2.63,2.68,24423,0
+BCDA.US,D,20241010,000000,2.67,2.9,2.63,2.7,23418,0
+BCDA.US,D,20241011,000000,2.67,2.75,2.61,2.65,29823,0
+BCDA.US,D,20241014,000000,2.62,2.67,2.52,2.59,60824,0
+BCDA.US,D,20241015,000000,2.56,2.6,2.4,2.44,64245,0
+BCDA.US,D,20241016,000000,2.49,2.67,2.39,2.635,95305,0
+BCDA.US,D,20241017,000000,2.66,2.7,2.571,2.65,31980,0
+BCDA.US,D,20241018,000000,2.69,2.73,2.57,2.69,37581,0
+BCDA.US,D,20241021,000000,2.68,2.84,2.64,2.68,44870,0
+BCDA.US,D,20241022,000000,2.67,2.68,2.55,2.6,20524,0
+BCDA.US,D,20241023,000000,2.6163,2.76,2.41,2.48,35754,0
+BCDA.US,D,20241024,000000,2.47,2.57,2.37,2.4,85598,0
+BCDA.US,D,20241025,000000,2.4,2.49,2.4,2.42,25889,0
+BCDA.US,D,20241028,000000,2.5,2.67,2.41,2.63,225025,0
+BCDA.US,D,20241029,000000,2.58,2.61,2.4,2.42,79068,0
+BCDA.US,D,20241030,000000,2.43,2.51,2.37,2.37,44976,0
+BCDA.US,D,20241031,000000,2.41,2.43,2.31,2.33,45963,0
+BCDA.US,D,20241101,000000,2.39,2.4319,2.33,2.39,21848,0
+BCDA.US,D,20241104,000000,2.42,2.494,2.35,2.38,30361,0
+BCDA.US,D,20241105,000000,2.38,2.5,2.38,2.43,14159,0
+BCDA.US,D,20241106,000000,2.57,2.57,2.38,2.4,21529,0
+BCDA.US,D,20241107,000000,2.4,2.4252,2.34,2.3657,29701,0
+BCDA.US,D,20241108,000000,2.35,2.38,2.25,2.26,82966,0
+BCDA.US,D,20241111,000000,2.3,2.35,2.22,2.3,114583,0
+BCDA.US,D,20241112,000000,2.21,2.4483,2.21,2.4,29433,0
+BCDA.US,D,20241113,000000,2.4,2.47,2.35,2.35,56894,0
+BCDA.US,D,20241114,000000,2.29,2.36,2.01,2.015,152188,0
+BCDA.US,D,20241115,000000,1.98,2.0136,1.84,1.85,77412,0
+BCDA.US,D,20241118,000000,1.85,2.13,1.85,2.05,44686,0
+BCDA.US,D,20241119,000000,2.04,2.0768,2.0095,2.03,23925,0
+BCDA.US,D,20241120,000000,2.01,2.1798,1.97,1.99,47375,0
+BCDA.US,D,20241121,000000,2.04,2.15,1.98,2.135,37371,0
+BCDA.US,D,20241122,000000,2.15,2.32,2.14,2.26,30704,0
+BCDA.US,D,20241125,000000,2.33,2.38,2.28,2.37,26850,0
+BCDA.US,D,20241126,000000,2.36,2.36,2.27,2.28,27140,0
+BCDA.US,D,20241127,000000,2.3936,2.41,2.28,2.35,43964,0
+BCDA.US,D,20241129,000000,2.3707,2.4,2.27,2.28,16839,0
+BCDA.US,D,20241202,000000,2.36,2.36,2.19,2.28,57567,0
+BCDA.US,D,20241203,000000,2.23,2.25,2.18,2.19,16206,0
+BCDA.US,D,20241204,000000,2.29,2.44,2.15,2.15,80650,0
+BCDA.US,D,20241205,000000,2.23,2.34,2.13,2.16,28181,0
+BCDA.US,D,20241206,000000,2.26,2.26,2.0601,2.12,21364,0
+BCDA.US,D,20241209,000000,2.2,2.4,2.09,2.33,39658,0
+BCDA.US,D,20241210,000000,2.33,2.34,2.1572,2.27,25549,0
+BCDA.US,D,20241211,000000,2.26,2.2827,2.11,2.16,26690,0
+BCDA.US,D,20241212,000000,2.2,2.2,2.11,2.17,7353,0
+BCDA.US,D,20241213,000000,2.1326,2.135,2,2.08,11723,0
+BCDA.US,D,20241216,000000,2.1443,2.1443,2.03,2.09,11214,0
+BCDA.US,D,20241217,000000,2.1,2.1317,2.0014,2.0999,37185,0
+BCDA.US,D,20241218,000000,2.1,2.14,2,2,32188,0
+BCDA.US,D,20241219,000000,2,2.0074,1.625,1.84,122093,0
+BCDA.US,D,20241220,000000,1.93,2.0634,1.88,1.97,51538,0
+BCDA.US,D,20241223,000000,1.96,2.0752,1.9383,2.01,19258,0
+BCDA.US,D,20241224,000000,2.0028,2.0389,1.93,2,15070,0
+BCDA.US,D,20241226,000000,1.86,2.3968,1.86,2.32,210133,0
+BCDA.US,D,20241227,000000,2.3,2.4814,2.2401,2.46,72563,0
+BCDA.US,D,20241230,000000,2.45,2.45,1.916,2.15,75123,0
+BCDA.US,D,20241231,000000,2.21,2.225,2.03,2.18,57094,0
+BCDA.US,D,20250102,000000,2.21,2.33,2.2,2.26,18556,0
+BCDA.US,D,20250103,000000,2.35,2.4,2.26,2.31,31747,0
+BCDA.US,D,20250106,000000,2.39,2.41,2.3,2.3999,33522,0
+BCDA.US,D,20250107,000000,2.47,2.47,2.302,2.32,39070,0
+BCDA.US,D,20250108,000000,2.3478,2.37,2.2,2.24,19906,0
+BCDA.US,D,20250110,000000,2.25,2.2601,2.12,2.1264,44403,0
+BCDA.US,D,20250113,000000,2.08,2.34,1.985,2.25,62678,0
+BCDA.US,D,20250114,000000,2.26,2.36,2.1004,2.16,74584,0
+BCDA.US,D,20250115,000000,2.13,2.2616,2.05,2.21,32847,0
+BCDA.US,D,20250116,000000,2.26,2.26,2.08,2.121,19432,0
+BCDA.US,D,20250117,000000,2.16,2.19,2.11,2.18,16134,0
+BCDA.US,D,20250121,000000,2.15,2.2099,2.09,2.18,18176,0
+BCDA.US,D,20250122,000000,2.115,2.2,2.06,2.1,19701,0
+BCDA.US,D,20250123,000000,2.0897,2.18,2.0676,2.18,7501,0
+BCDA.US,D,20250124,000000,2.13,2.255,2.1058,2.19,17425,0
+BCDA.US,D,20250127,000000,2.41,2.68,2.2,2.27,287203,0
+BCDA.US,D,20250128,000000,2.1808,2.3498,2.1133,2.28,81865,0
+BCDA.US,D,20250129,000000,2.2085,2.43,2.1501,2.38,35177,0
+BCDA.US,D,20250130,000000,2.37,2.4186,2.3,2.32,24228,0
+BCDA.US,D,20250131,000000,2.3,2.6204,2.3,2.47,100104,0
+BCDA.US,D,20250203,000000,2.3,2.45,2.12,2.41,41310,0
+BCDA.US,D,20250204,000000,2.36,2.63,2.36,2.57,59787,0
+BCDA.US,D,20250205,000000,2.52,2.73,2.52,2.56,93331,0
+BCDA.US,D,20250206,000000,2.57,2.65,2.43,2.45,25938,0
+BCDA.US,D,20250207,000000,2.6,2.61,2.32,2.365,19847,0
+BCDA.US,D,20250210,000000,2.34,2.44,2.27,2.3,31980,0
+BCDA.US,D,20250211,000000,2.41,2.78,2.32,2.51,92748,0
+BCDA.US,D,20250212,000000,2.43,2.71,2.42,2.63,39972,0
+BCDA.US,D,20250213,000000,2.59,2.78,2.59,2.72,82323,0
+BCDA.US,D,20250214,000000,2.69,2.95,2.68,2.84,66755,0
+BCDA.US,D,20250218,000000,2.77,2.85,2.62,2.73,53626,0
+BCDA.US,D,20250219,000000,2.68,2.68,2.42,2.5,107143,0
+BCDA.US,D,20250220,000000,2.46,2.47,2.3,2.42,55158,0
+BCDA.US,D,20250221,000000,2.31,2.4992,2.18,2.31,64108,0
+BCDA.US,D,20250224,000000,2.29,2.4,2.12,2.15,41014,0
+BCDA.US,D,20250225,000000,2.12,2.2599,2.02,2.05,19928,0
+BCDA.US,D,20250226,000000,2.06,2.2,2.06,2.1,9332,0
+BCDA.US,D,20250227,000000,2.11,2.2168,2.0101,2.04,31821,0
+BCDA.US,D,20250228,000000,2.01,2.0812,1.925,2.01,39035,0
+BCDA.US,D,20250303,000000,2.05,2.67,2.03,2.56,200584,0
+BCDA.US,D,20250304,000000,2.46,2.5576,2.3242,2.52,63348,0
+BCDA.US,D,20250305,000000,2.61,2.61,2.4,2.54,55360,0
+BCDA.US,D,20250306,000000,2.54,2.65,2.42,2.58,23148,0
+BCDA.US,D,20250307,000000,2.52,2.66,2.51,2.62,45543,0
+BCDA.US,D,20250310,000000,2.57,2.72,2.53,2.54,19254,0
+BCDA.US,D,20250311,000000,2.53,2.609,2.4977,2.57,11684,0
+BCDA.US,D,20250312,000000,2.56,2.71,2.53,2.55,38766,0
+BCDA.US,D,20250313,000000,2.56,2.63,2.45,2.57,23147,0
+BCDA.US,D,20250314,000000,2.63,2.69,2.565,2.6,38071,0
+BCDA.US,D,20250317,000000,2.64,2.6747,2.5711,2.62,16104,0
+BCDA.US,D,20250318,000000,2.59,2.6942,2.57,2.66,22309,0
+BCDA.US,D,20250319,000000,2.6,2.62,2.5,2.58,27702,0
+BCDA.US,D,20250320,000000,2.58,2.58,2.47,2.47,21577,0
+BCDA.US,D,20250321,000000,2.5214,2.83,2.5,2.66,46618,0
+BCDA.US,D,20250324,000000,2.72,2.84,2.6,2.6,51561,0
+BCDA.US,D,20250325,000000,2.6121,2.69,2.6121,2.63,21947,0
+BCDA.US,D,20250326,000000,2.69,2.74,2.54,2.55,46485,0
+BCDA.US,D,20250327,000000,2.65,2.751,2.45,2.68,52617,0
+BCDA.US,D,20250328,000000,2.705,2.95,2.58,2.8,143659,0
+BCDA.US,D,20250331,000000,2.73,2.7647,2.36,2.54,942032,0
+BCDA.US,D,20250401,000000,2.6,2.6,2.1001,2.14,224897,0
+BCDA.US,D,20250402,000000,2.1,2.32,2.0901,2.27,72120,0
+BCDA.US,D,20250403,000000,2.24,2.24,2.04,2.1,49315,0
+BCDA.US,D,20250404,000000,2.15,2.15,1.95,2.01,52513,0
+BCDA.US,D,20250407,000000,1.96,2.02,1.74,1.985,57342,0
+BCDA.US,D,20250408,000000,1.97,2.01,1.94,2.01,20634,0
+BCDA.US,D,20250409,000000,2.01,2.04,1.8452,2,34234,0
+BCDA.US,D,20250410,000000,1.93,2,1.85,1.93,10808,0
+BCDA.US,D,20250411,000000,1.94,2.0261,1.93,1.975,13746,0
+BCDA.US,D,20250414,000000,2.03,2.04,1.965,1.98,24227,0
+BCDA.US,D,20250415,000000,1.99,2.06,1.99,2.05,24962,0
+BCDA.US,D,20250416,000000,2.07,2.07,1.9,1.91,14695,0
+BCDA.US,D,20250417,000000,1.88,1.945,1.88,1.92,2768,0
+BCDA.US,D,20250421,000000,1.94,1.94,1.747,1.747,38702,0
+BCDA.US,D,20250422,000000,1.84,1.84,1.7272,1.76,27601,0
+BCDA.US,D,20250423,000000,1.8,1.9308,1.78,1.858,20879,0
+BCDA.US,D,20250424,000000,1.86,1.915,1.815,1.815,29200,0
+BCDA.US,D,20250425,000000,1.85,1.97,1.78,1.97,53539,0
+BCDA.US,D,20250428,000000,2.23,2.5018,2.23,2.42,349091,0
+BCDA.US,D,20250429,000000,2.52,3.2,2.43,3.05,456094,0
+BCDA.US,D,20250430,000000,3.05,3.14,2.78,3.14,181818,0
+BCDA.US,D,20250501,000000,2.78,2.99,2.63,2.85,116371,0
+BCDA.US,D,20250502,000000,2.82,3.17,2.55,2.68,201204,0
+BCDA.US,D,20250505,000000,2.49,2.5905,2.41,2.5,64277,0
+BCDA.US,D,20250506,000000,2.45,2.56,2.4,2.43,32442,0
+BCDA.US,D,20250507,000000,2.435,2.65,2.41,2.65,46899,0
+BCDA.US,D,20250508,000000,2.68,2.87,2.6601,2.85,80783,0
+BCDA.US,D,20250509,000000,2.79,2.9,2.67,2.85,51670,0
+BCDA.US,D,20250512,000000,2.84,2.88,2.79,2.84,23094,0
+BCDA.US,D,20250513,000000,2.85,2.85,2.72,2.74,33468,0
+BCDA.US,D,20250514,000000,2.75,2.92,2.71,2.77,86475,0
+BCDA.US,D,20250515,000000,2.74,2.9055,2.29,2.32,156585,0
+BCDA.US,D,20250516,000000,2.29,2.4879,2.29,2.44,53965,0
+BCDA.US,D,20250519,000000,2.46,2.4913,2.06,2.2,179034,0
+BCDA.US,D,20250520,000000,2.25,2.25,1.86,1.96,222887,0
+BCDA.US,D,20250521,000000,2.08,2.08,1.8324,1.88,42780,0
+BCDA.US,D,20250522,000000,1.89,1.977,1.8,1.9,67077,0
+BCDA.US,D,20250523,000000,1.9,1.99,1.9,1.97,30865,0
+BCDA.US,D,20250527,000000,2.04,2.08,1.95,2.07,50753,0
+BCDA.US,D,20250528,000000,2.07,2.14,1.99,2.11,72912,0
+BCDA.US,D,20250529,000000,2.18,2.18,2.0057,2.165,45995,0
+BCDA.US,D,20250530,000000,2.1101,2.2456,2.09,2.16,23708,0
+BCDA.US,D,20250602,000000,2.21,2.3099,2.21,2.26,40854,0
+BCDA.US,D,20250603,000000,2.26,2.29,2.18,2.18,29288,0
+BCDA.US,D,20250604,000000,2.19,2.2591,2.14,2.17,31519,0
+BCDA.US,D,20250605,000000,2.22,2.22,2.13,2.13,10259,0
+BCDA.US,D,20250606,000000,2.15,2.1878,2.1,2.1705,13135,0
+BCDA.US,D,20250609,000000,2.19,2.33,2.17,2.24,38158,0
+BCDA.US,D,20250610,000000,2.26,2.34,2.23,2.29,27945,0
+BCDA.US,D,20250611,000000,2.28,2.36,2.25,2.25,13086,0
+BCDA.US,D,20250612,000000,2.28,2.3399,2.1582,2.2,85906,0
+BCDA.US,D,20250613,000000,2.1733,2.24,2.14,2.18,12792,0
+BCDA.US,D,20250616,000000,2.25,2.33,2.235,2.3,82451,0
+BCDA.US,D,20250617,000000,2.3,2.31,2.05,2.11,82574,0
+BCDA.US,D,20250618,000000,2.11,2.2136,2.05,2.12,27539,0
+BCDA.US,D,20250620,000000,2.17,2.17,2.075,2.08,37812,0
+BCDA.US,D,20250623,000000,2.1,2.1502,2.01,2.02,31437,0
+BCDA.US,D,20250624,000000,2.03,2.27,1.98,2.18,134967,0
+BCDA.US,D,20250625,000000,2.255,2.45,2.1358,2.25,174623,0
+BCDA.US,D,20250626,000000,2.1822,2.355,2.12,2.23,101092,0
+BCDA.US,D,20250627,000000,2.2014,2.21,2.1,2.15,26697,0
+BCDA.US,D,20250630,000000,2.1,2.1,1.95,1.95,78739,0
+BCDA.US,D,20250701,000000,1.98,2.0722,1.95,2,36349,0
+BCDA.US,D,20250702,000000,2.01,2.084,2.0001,2.084,26555,0
+BCDA.US,D,20250703,000000,2.13,2.192,2.0201,2.12,3037617,0
+BCDA.US,D,20250707,000000,2.11,2.14,2.07,2.1,161519,0
+BCDA.US,D,20250708,000000,2.12,2.31,2.08,2.29,150255,0
+BCDA.US,D,20250709,000000,2.35,2.435,2.25,2.36,231969,0
+BCDA.US,D,20250710,000000,2.4,2.45,2.3009,2.42,80665,0
+BCDA.US,D,20250711,000000,2.3578,2.405,2.3109,2.39,178207,0
+BCDA.US,D,20250714,000000,2.35,2.4,2.26,2.33,196107,0
+BCDA.US,D,20250715,000000,2.31,2.3782,2.26,2.28,80575,0
+BCDA.US,D,20250716,000000,2.25,2.31,2.21,2.26,46014,0
+BCDA.US,D,20250717,000000,2.29,2.335,2.24,2.28,56301,0
+BCDA.US,D,20250718,000000,2.29,2.3224,2.215,2.23,58760,0
+BCDA.US,D,20250721,000000,2.24,2.35,2.2,2.335,55405,0
+BCDA.US,D,20250722,000000,2.34,2.38,2.24,2.295,132184,0
+BCDA.US,D,20250723,000000,2.3,2.4093,2.22,2.4,56249,0
+BCDA.US,D,20250724,000000,2.42,2.42,2.31,2.31,40416,0
+BCDA.US,D,20250725,000000,2.33,2.3963,2.3202,2.35,30852,0
+BCDA.US,D,20250728,000000,2.34,2.38,2.27,2.29,24814,0
+BCDA.US,D,20250729,000000,2.32,2.3233,2.1574,2.22,25977,0
+BCDA.US,D,20250730,000000,2.24,2.24,2.16,2.19,21062,0
+BCDA.US,D,20250731,000000,2.22,2.22,2.11,2.14,33126,0
+BCDA.US,D,20250801,000000,2.13,2.13,2.0551,2.13,15423,0
+BCDA.US,D,20250804,000000,1.89,1.96,1.73,1.96,11268024,0
+BCDA.US,D,20250805,000000,1.9,1.94,1.8,1.81,278329,0
+BCDA.US,D,20250806,000000,1.83,1.83,1.65,1.71,232061,0
+BCDA.US,D,20250807,000000,1.7,1.76,1.68,1.68,87211,0
+BCDA.US,D,20250808,000000,1.69,1.805,1.69,1.79,92437,0
+BCDA.US,D,20250811,000000,1.76,1.8499,1.68,1.68,195193,0
+BCDA.US,D,20250812,000000,1.68,1.7664,1.68,1.74,80214,0
+BCDA.US,D,20250813,000000,1.83,1.89,1.76,1.86,168123,0
+BCDA.US,D,20250814,000000,1.82,1.93,1.82,1.89,110331,0
+BCDA.US,D,20250815,000000,1.89,1.95,1.865,1.92,86792,0
+BCDA.US,D,20250818,000000,1.92,1.94,1.85,1.88,51303,0
+BCDA.US,D,20250819,000000,1.89,1.94,1.83,1.87,53332,0
+BCDA.US,D,20250820,000000,1.88,1.88,1.8,1.83,30419,0
+BCDA.US,D,20250821,000000,1.85,1.86,1.79,1.81,21612,0
+BCDA.US,D,20250822,000000,1.84,1.94,1.8001,1.91,66351,0
+BCDA.US,D,20250825,000000,1.9,2,1.9,1.95,57668,0
+BCDA.US,D,20250826,000000,1.95,1.97,1.9,1.96,33425,0
+BCDA.US,D,20250827,000000,1.945,1.99,1.93,1.94,53313,0
+BCDA.US,D,20250828,000000,1.93,1.97,1.897379,1.96,23066,0
+BCDA.US,D,20250829,000000,1.9301,1.98,1.93,1.977,12334,0
+BCDA.US,D,20250902,000000,1.93,1.99,1.9254,1.975,24566,0
+BCDA.US,D,20250903,000000,2,2.05,1.96,2.04,51239,0
+BCDA.US,D,20250904,000000,2.02,2.0532,1.98,2.04,18404,0
+BCDA.US,D,20250905,000000,2.02,2.09,1.9901,2.06,28378,0
+BCDA.US,D,20250908,000000,2.04,2.13,2.0238,2.09,36922,0
+BCDA.US,D,20250909,000000,2.06,2.13,2.06,2.11,37219,0
+BCDA.US,D,20250910,000000,2.11,2.16,2.105,2.12,34376,0
+BCDA.US,D,20250911,000000,2.13,2.29,2.12,2.27,81611,0
+BCDA.US,D,20250912,000000,2.24,2.27,2.11,2.14,51377,0
+BCDA.US,D,20250915,000000,2.15,2.21,2.13,2.15,50268,0
+BCDA.US,D,20250916,000000,1.95,2.0488,1.6901,1.7,683713,0
+BCDA.US,D,20250917,000000,1.74,1.74,1.53,1.535,654521,0
+BCDA.US,D,20250918,000000,1.15,1.23,1,1.17,19997195,0
+BCDA.US,D,20250919,000000,1.2,1.22,1.11,1.16,1102212,0
+BCDA.US,D,20250922,000000,1.17,1.17,1.1,1.11,794962,0
+BCDA.US,D,20250923,000000,1.17,1.4354,1.17,1.41,3590808,0
+BCDA.US,D,20250924,000000,1.45,1.5,1.4101,1.48,1244864,0
+BCDA.US,D,20250925,000000,1.45,1.45,1.37,1.41,547079,0
+BCDA.US,D,20250926,000000,1.41,1.45,1.38,1.42,294410,0
+BCDA.US,D,20250929,000000,1.44,1.44,1.38,1.4,445862,0
+BCDA.US,D,20250930,000000,1.35,1.39,1.27,1.29,496203,0
+BCDA.US,D,20251001,000000,1.32,1.35,1.29,1.33,345783,0
+BCDA.US,D,20251002,000000,1.42,1.44,1.31,1.35,747187,0
+BCDA.US,D,20251003,000000,1.35,1.38,1.31,1.36,367099,0
+BCDA.US,D,20251006,000000,1.36,1.42,1.3447,1.4,249978,0
+BCDA.US,D,20251007,000000,1.36,1.4199,1.305,1.32,310560,0
+BCDA.US,D,20251008,000000,1.32,1.42,1.3,1.42,344107,0
+BCDA.US,D,20251009,000000,1.4,1.41,1.36,1.39,168216,0
+BCDA.US,D,20251010,000000,1.39,1.4125,1.33,1.34,192417,0
+BCDA.US,D,20251013,000000,1.34,1.5699,1.33,1.51,841672,0
+BCDA.US,D,20251014,000000,1.51,1.58,1.4054,1.55,312386,0
+BCDA.US,D,20251015,000000,1.55,1.58,1.509,1.56,161195,0
+BCDA.US,D,20251016,000000,1.57,1.57,1.4299,1.45,160561,0
+BCDA.US,D,20251017,000000,1.43,1.46,1.4,1.45,83444,0
+BCDA.US,D,20251020,000000,1.44,1.5,1.4301,1.47,115145,0
+BCDA.US,D,20251021,000000,1.47,1.52,1.4698,1.49,81184,0
+BCDA.US,D,20251022,000000,1.49,1.495,1.43,1.46,135625,0
+BCDA.US,D,20251023,000000,1.46,1.52,1.35,1.395,340135,0
+BCDA.US,D,20251024,000000,1.39,1.41,1.38,1.39,104196,0
+BCDA.US,D,20251027,000000,1.35,1.36,1.29,1.31,266894,0
+BCDA.US,D,20251028,000000,1.31,1.415,1.3,1.37,138906,0
+BCDA.US,D,20251029,000000,1.39,1.39,1.29,1.31,76845,0
+BCDA.US,D,20251030,000000,1.3,1.35,1.25,1.26,90592,0
+BCDA.US,D,20251031,000000,1.3,1.43,1.3,1.4,203485,0
+BCDA.US,D,20251103,000000,1.42,1.45,1.35,1.39,130249,0
+BCDA.US,D,20251104,000000,1.41,1.41,1.31,1.33,68235,0
+BCDA.US,D,20251105,000000,1.33,1.36,1.26,1.32,108441,0
+BCDA.US,D,20251106,000000,1.3,1.35,1.27,1.28,93939,0
+BCDA.US,D,20251107,000000,1.26,1.32,1.25,1.3,69143,0
+BCDA.US,D,20251110,000000,1.28,1.329,1.26,1.29,74198,0
+BCDA.US,D,20251111,000000,1.3223,1.33,1.2788,1.33,32025,0
+BCDA.US,D,20251112,000000,1.31,1.34,1.2805,1.3,43101,0
+BCDA.US,D,20251113,000000,1.29,1.3,1.25,1.26,57686,0
+BCDA.US,D,20251114,000000,1.25,1.255,1.22,1.23,60125,0
+BCDA.US,D,20251117,000000,1.25,1.26,1.21,1.22,40878,0
+BCDA.US,D,20251118,000000,1.21,1.31,1.21,1.29,84960,0
+BCDA.US,D,20251119,000000,1.3,1.33,1.29,1.32,39576,0
+BCDA.US,D,20251120,000000,1.31,1.35,1.275,1.28,102851,0
+BCDA.US,D,20251121,000000,1.27,1.38,1.27,1.37,77537,0
+BCDA.US,D,20251124,000000,1.34,1.4,1.34,1.38,32168,0
+BCDA.US,D,20251125,000000,1.34,1.44,1.34,1.43,74100,0
+BCDA.US,D,20251126,000000,1.415,1.45,1.415,1.43,94652,0
+BCDA.US,D,20251128,000000,1.43,1.46,1.42,1.45,69099,0
+BCDA.US,D,20251201,000000,1.46,1.46,1.37,1.39,44701,0
+BCDA.US,D,20251202,000000,1.43,1.43,1.3192,1.37,33189,0
+BCDA.US,D,20251203,000000,1.35,1.4307,1.35,1.42,83162,0
+BCDA.US,D,20251204,000000,1.43,1.49,1.402,1.47,108150,0
+BCDA.US,D,20251205,000000,1.5,1.5,1.36,1.37,74998,0
+BCDA.US,D,20251208,000000,1.41,1.46,1.4,1.43,83582,0
+BCDA.US,D,20251209,000000,1.451,1.4745,1.43,1.45,46602,0
+BCDA.US,D,20251210,000000,1.4792,1.5,1.45,1.47,65141,0
+BCDA.US,D,20251211,000000,1.46,1.4999,1.458,1.47,50942,0
+BCDA.US,D,20251212,000000,1.4712,1.48,1.4101,1.45,37074,0
+BCDA.US,D,20251215,000000,1.47,1.47,1.2865,1.3,82839,0
+BCDA.US,D,20251216,000000,1.29,1.3691,1.265,1.28,67507,0
+BCDA.US,D,20251217,000000,1.27,1.38,1.22,1.27,93205,0
+BCDA.US,D,20251218,000000,1.28,1.37,1.28,1.28,105559,0
+BCDA.US,D,20251219,000000,1.28,1.29,1.23,1.27,128244,0
+BCDA.US,D,20251222,000000,1.27,1.34,1.26,1.29,47146,0
+BCDA.US,D,20251223,000000,1.29,1.29,1.26,1.27,24723,0
+BCDA.US,D,20251224,000000,1.28,1.28,1.26,1.27,6007,0
+BCDA.US,D,20251226,000000,1.27,1.27,1.225931,1.27,29772,0
+BCDA.US,D,20251229,000000,1.24,1.34,1.1601,1.23,611261,0
+BCDA.US,D,20251230,000000,1.23,1.25,1.1625,1.18,98751,0
+BCDA.US,D,20251231,000000,1.2,1.2626,1.18,1.25,161510,0
+BCDA.US,D,20260102,000000,1.27,1.3,1.222,1.27,54557,0
+BCDA.US,D,20260105,000000,1.25,1.32,1.25,1.27,73904,0
+BCDA.US,D,20260106,000000,1.29,1.3,1.265,1.27,42909,0
+BCDA.US,D,20260107,000000,1.28,1.3161,1.2598,1.31,105687,0
+BCDA.US,D,20260108,000000,1.31,1.32,1.28,1.32,72367,0
+BCDA.US,D,20260109,000000,1.32,1.41,1.32,1.405,117608,0
+BCDA.US,D,20260112,000000,1.41,1.425,1.3501,1.42,70703,0
+BCDA.US,D,20260113,000000,1.4,1.42,1.35,1.39,70461,0
+BCDA.US,D,20260114,000000,1.39,1.43,1.39,1.42,59383,0
+BCDA.US,D,20260115,000000,1.42,1.43,1.36,1.4,51115,0
+BCDA.US,D,20260116,000000,1.39,1.4098,1.35,1.4,61131,0
+BCDA.US,D,20260120,000000,1.41,1.43,1.3,1.3,101395,0
+BCDA.US,D,20260121,000000,1.34,1.36,1.28,1.28,81999,0
+BCDA.US,D,20260122,000000,1.28,1.3742,1.28,1.31,79201,0
+BCDA.US,D,20260123,000000,1.3302,1.34,1.3,1.34,41770,0
+BCDA.US,D,20260126,000000,1.4,1.42,1.31,1.35,47901,0
+BCDA.US,D,20260127,000000,1.34,1.35,1.312,1.32,22332,0
+BCDA.US,D,20260128,000000,1.32,1.34,1.29,1.3,28415,0
+BCDA.US,D,20260129,000000,1.3,1.3,1.23,1.26,76353,0
+BCDA.US,D,20260130,000000,1.28,1.291,1.21,1.23,58413,0
+BCDA.US,D,20260202,000000,1.23,1.25,1.21,1.21,42439,0
+BCDA.US,D,20260203,000000,1.2275,1.2275,1.16,1.16,49042,0
+BCDA.US,D,20260204,000000,1.17,1.19,1.09,1.09,92912,0
+BCDA.US,D,20260205,000000,1.1,1.255,1.1,1.24,220938,0
+BCDA.US,D,20260206,000000,1.28,1.3,1.1601,1.25,92294,0
+BCDA.US,D,20260209,000000,1.23,1.285,1.22,1.26,44838,0
+BCDA.US,D,20260210,000000,1.28,1.33,1.25,1.25,109965,0
+BCDA.US,D,20260211,000000,1.3,1.31,1.17,1.18,87744,0
+BCDA.US,D,20260212,000000,1.2299,1.2299,1.17,1.17,53774,0
+BCDA.US,D,20260213,000000,1.1714,1.2,1.1,1.14,71266,0
+BCDA.US,D,20260217,000000,1.14,1.185,1.13,1.165,24476,0
+BCDA.US,D,20260218,000000,1.15,1.1801,1.15,1.155,14676,0
diff --git a/daily/us/nasdaq stocks/1/bctxl.us.txt b/daily/us/nasdaq stocks/1/bctxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b97560e1f507e7d6134009c4d0d247d8f28d356e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bctxl.us.txt	
@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCTXL.US,D,20260114,000000,0.65,1,0.65,0.93,463978,0
+BCTXL.US,D,20260115,000000,0.94,0.95,0.765,0.8,158585,0
+BCTXL.US,D,20260116,000000,0.8001,1,0.8001,1,77683,0
+BCTXL.US,D,20260120,000000,1,1.225,1,1.1999,115283,0
+BCTXL.US,D,20260121,000000,1.2,1.2,1.1604,1.18,22870,0
+BCTXL.US,D,20260122,000000,1.19,1.4,1.0001,1.26,41238,0
+BCTXL.US,D,20260123,000000,1.26,1.325,1.2001,1.25,41480,0
+BCTXL.US,D,20260126,000000,1.3,1.4,1.2796,1.2797,38098,0
+BCTXL.US,D,20260127,000000,1.29,1.3199,1.21,1.23,128944,0
+BCTXL.US,D,20260128,000000,1.3,1.3,1.05,1.17,53484,0
+BCTXL.US,D,20260129,000000,1.2,1.2,1.09,1.2,21275,0
+BCTXL.US,D,20260130,000000,1.2,1.2,1.1499,1.15,14218,0
+BCTXL.US,D,20260202,000000,1.12,1.2,1.1,1.2,12923,0
+BCTXL.US,D,20260203,000000,1.12,1.16,1.04,1.15,21539,0
+BCTXL.US,D,20260204,000000,1.1,1.14,1.07,1.1,10431,0
+BCTXL.US,D,20260205,000000,1.05,1.0799,1.0361,1.06,15814,0
+BCTXL.US,D,20260206,000000,1.05,1.07,1.015,1.05,6667,0
+BCTXL.US,D,20260209,000000,1.125,1.2,1.05,1.05,7981,0
+BCTXL.US,D,20260210,000000,1.1238,1.15,1.06,1.15,5260,0
+BCTXL.US,D,20260211,000000,1.08,1.08,0.98,0.98,77414,0
+BCTXL.US,D,20260212,000000,0.96,0.96,0.94,0.95,10788,0
+BCTXL.US,D,20260213,000000,0.96,1.08,0.96,1.08,5863,0
+BCTXL.US,D,20260217,000000,1.08,1.08,1,1,15762,0
+BCTXL.US,D,20260218,000000,1.1,1.131,1,1.04,27236,0
diff --git a/daily/us/nasdaq stocks/1/bdtx.us.txt b/daily/us/nasdaq stocks/1/bdtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee26fad624c506ce80eec9a1156d8d41a7e224eb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdtx.us.txt	
@@ -0,0 +1,1522 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDTX.US,D,20200130,000000,33,40,32.3,39.48,5369675,0
+BDTX.US,D,20200131,000000,37.04,37.955,33.47,37.5,550223,0
+BDTX.US,D,20200203,000000,37.35,39.9,36.11,38,601665,0
+BDTX.US,D,20200204,000000,37.5,41.79,37.07,39.3,520394,0
+BDTX.US,D,20200205,000000,39.14,39.9,34.5,37.88,894754,0
+BDTX.US,D,20200206,000000,36.99,39.01,36.45,38.74,282577,0
+BDTX.US,D,20200207,000000,38.11,39.24,37.51,39.12,230408,0
+BDTX.US,D,20200210,000000,38.44,39,36.57,37.53,272061,0
+BDTX.US,D,20200211,000000,37.39,39.9,37.21,38.9,165263,0
+BDTX.US,D,20200212,000000,38.54,38.75,37.485,38.03,191266,0
+BDTX.US,D,20200213,000000,37.59,37.65,36.4,36.86,169804,0
+BDTX.US,D,20200214,000000,37.65,37.65,35.39,36.14,249411,0
+BDTX.US,D,20200218,000000,37.99,37.99,35,35.26,85740,0
+BDTX.US,D,20200219,000000,35.26,37.54,34.59,37.26,393064,0
+BDTX.US,D,20200220,000000,36.82,37.43,36.31,37.03,157958,0
+BDTX.US,D,20200221,000000,36.83,39.11,35.42,37.92,164942,0
+BDTX.US,D,20200224,000000,37,37,32.2915,33.27,666678,0
+BDTX.US,D,20200225,000000,33,33.71,29.71,32.72,488280,0
+BDTX.US,D,20200226,000000,32.42,32.99,29.89,32,360497,0
+BDTX.US,D,20200227,000000,31.46,31.55,28.83,28.9,186966,0
+BDTX.US,D,20200228,000000,28.16,29.24,26.49,26.99,176381,0
+BDTX.US,D,20200302,000000,27.23,32.43,26.46,30.19,472986,0
+BDTX.US,D,20200303,000000,30.3,34.28,28.51,30,278825,0
+BDTX.US,D,20200304,000000,30.43,33.45,29.91,30.29,101665,0
+BDTX.US,D,20200305,000000,29.81,34,29.6,32.17,126429,0
+BDTX.US,D,20200306,000000,31.64,31.64,27.5,29,349563,0
+BDTX.US,D,20200309,000000,27,28.5,23.6,24.77,226329,0
+BDTX.US,D,20200310,000000,25.25,25.7609,22.62,23.63,380423,0
+BDTX.US,D,20200311,000000,23.3,25.63,21.83,22.65,222673,0
+BDTX.US,D,20200312,000000,21.74,22.36,19.99,20.54,290573,0
+BDTX.US,D,20200313,000000,21,25.16,18.69,23.95,158804,0
+BDTX.US,D,20200316,000000,21.84,22,18.22,19.81,220909,0
+BDTX.US,D,20200317,000000,20,21.6679,18.64,19.36,121666,0
+BDTX.US,D,20200318,000000,18.69,20.98,17.63,18.18,113374,0
+BDTX.US,D,20200319,000000,18.24,22.12,18.24,19.7,251742,0
+BDTX.US,D,20200320,000000,20,28.845,20,22.18,1588146,0
+BDTX.US,D,20200323,000000,22,26.99,19.1602,24.01,354499,0
+BDTX.US,D,20200324,000000,24.02,27.08,24.02,26.32,125876,0
+BDTX.US,D,20200325,000000,26.21,27.9,24.5,27.75,230922,0
+BDTX.US,D,20200326,000000,27.84,32.6,25,30.84,305165,0
+BDTX.US,D,20200327,000000,30,30,24.08,24.11,94754,0
+BDTX.US,D,20200330,000000,24.13,25.92,23.11,25.4,178211,0
+BDTX.US,D,20200331,000000,25.3,25.74,23.69,24.95,176302,0
+BDTX.US,D,20200401,000000,24.33,24.465,20.75,22.3,148710,0
+BDTX.US,D,20200402,000000,21.93,24.71,21.93,23.59,114559,0
+BDTX.US,D,20200403,000000,23.58,25.34,22.92,23.8,71563,0
+BDTX.US,D,20200406,000000,24.52,25.88,23.07,24.1,222753,0
+BDTX.US,D,20200407,000000,24.32,25.31,23.18,25.18,248490,0
+BDTX.US,D,20200408,000000,25.41,25.55,24.04,25.11,375117,0
+BDTX.US,D,20200409,000000,25.33,26.68,24.24,25.96,297623,0
+BDTX.US,D,20200413,000000,26.08,26.16,24.3,24.7,85156,0
+BDTX.US,D,20200414,000000,25.47,26.97,24.31,24.42,124185,0
+BDTX.US,D,20200415,000000,23.97,29.7234,22.75,27.73,456585,0
+BDTX.US,D,20200416,000000,29,29.85,26.63,27.77,117545,0
+BDTX.US,D,20200417,000000,28.61,30,28.5001,29.85,113740,0
+BDTX.US,D,20200420,000000,30.3,33.1636,29.96,32.26,94437,0
+BDTX.US,D,20200421,000000,31.7,35.24,31.67,35.02,103284,0
+BDTX.US,D,20200422,000000,36.34,36.34,34.11,35.45,61216,0
+BDTX.US,D,20200423,000000,34.54,36.94,33.233,36.43,117793,0
+BDTX.US,D,20200424,000000,37.12,41.33,37,41.23,186458,0
+BDTX.US,D,20200427,000000,41.68,43.08,39.01,41.96,142363,0
+BDTX.US,D,20200428,000000,42.44,43.491,40.2077,41.93,90184,0
+BDTX.US,D,20200429,000000,43,43.4399,40.03,41.04,135808,0
+BDTX.US,D,20200430,000000,39.75,40.07,37.04,37.04,61995,0
+BDTX.US,D,20200501,000000,36.21,36.5,33.24,34.49,53773,0
+BDTX.US,D,20200504,000000,33.79,37.3897,32.8638,37.23,34668,0
+BDTX.US,D,20200505,000000,38.24,38.94,36.04,37.91,112644,0
+BDTX.US,D,20200506,000000,37.84,40.45,37.58,38.49,129012,0
+BDTX.US,D,20200507,000000,38.56,40.62,37.12,40.24,118941,0
+BDTX.US,D,20200508,000000,41.31,43.68,40.26,42.27,101331,0
+BDTX.US,D,20200511,000000,42.61,43.5,42,43.05,54221,0
+BDTX.US,D,20200512,000000,42.42,44.78,41.71,43.14,78009,0
+BDTX.US,D,20200513,000000,44.66,44.66,32.6,42.59,222277,0
+BDTX.US,D,20200514,000000,41.66,41.785,38.38,41.39,51854,0
+BDTX.US,D,20200515,000000,40.98,41.84,39.8,40.72,50651,0
+BDTX.US,D,20200518,000000,42.73,45.18,39.6,40.87,106507,0
+BDTX.US,D,20200519,000000,40.68,41.08,36.58,36.71,77245,0
+BDTX.US,D,20200520,000000,37.79,40.65,37.02,40.39,54815,0
+BDTX.US,D,20200521,000000,40.53,40.59,39,39.94,31885,0
+BDTX.US,D,20200522,000000,39.4,41.1299,38.24,40.96,49995,0
+BDTX.US,D,20200526,000000,41.81,41.81,37.755,39.56,62624,0
+BDTX.US,D,20200527,000000,39.9,40,37.24,39.55,76777,0
+BDTX.US,D,20200528,000000,39.74,41.65,39.74,41,83782,0
+BDTX.US,D,20200529,000000,41.21,41.21,38.43,39.05,173469,0
+BDTX.US,D,20200601,000000,39.31,40.69,39.13,39.75,47777,0
+BDTX.US,D,20200602,000000,39.74,41.17,38.88,40.87,33167,0
+BDTX.US,D,20200603,000000,41.09,46.25,36.78,40.09,279544,0
+BDTX.US,D,20200604,000000,40,40.68,38.66,38.67,49616,0
+BDTX.US,D,20200605,000000,39.54,40.715,35.11,35.53,249736,0
+BDTX.US,D,20200608,000000,36.09,39.29,35.6,37.9,108177,0
+BDTX.US,D,20200609,000000,37.56,39.5,36.518,38.24,66601,0
+BDTX.US,D,20200610,000000,38.45,39.2775,37.43,37.91,48161,0
+BDTX.US,D,20200611,000000,36.81,36.81,34,34.66,112808,0
+BDTX.US,D,20200612,000000,35.83,36.535,34.4204,34.58,99700,0
+BDTX.US,D,20200615,000000,34.43,38.9699,34.28,38.02,163024,0
+BDTX.US,D,20200616,000000,38.99,39,37.05,37.51,96165,0
+BDTX.US,D,20200617,000000,37.81,39.03,36.84,38.39,98252,0
+BDTX.US,D,20200618,000000,38.35,43.43,37.95,41.7,224089,0
+BDTX.US,D,20200619,000000,41.71,45.52,41.33,41.37,759718,0
+BDTX.US,D,20200622,000000,41.5,45.53,41.5,44.8,104379,0
+BDTX.US,D,20200623,000000,45.17,45.79,42.2,42.75,111090,0
+BDTX.US,D,20200624,000000,42.75,43.985,40.51,41.45,204519,0
+BDTX.US,D,20200625,000000,41.13,45.9699,40.35,44.13,113066,0
+BDTX.US,D,20200626,000000,43.65,44.2464,41.32,41.97,232708,0
+BDTX.US,D,20200629,000000,42.14,43.18,38.455,39.79,87353,0
+BDTX.US,D,20200630,000000,40,42.595,39.67,42.16,68780,0
+BDTX.US,D,20200701,000000,42.32,43.5699,40.795,43.07,90355,0
+BDTX.US,D,20200702,000000,43.73,43.73,39.29,41.02,61549,0
+BDTX.US,D,20200706,000000,41.52,41.99,40,41,43991,0
+BDTX.US,D,20200707,000000,40.7,41,37.03,37.03,80347,0
+BDTX.US,D,20200708,000000,37.6,38.27,35.42,38.03,134958,0
+BDTX.US,D,20200709,000000,38.11,38.11,35.05,36.07,223891,0
+BDTX.US,D,20200710,000000,36.48,36.7,33.61,33.73,107356,0
+BDTX.US,D,20200713,000000,34.08,35.0347,30.63,30.72,131035,0
+BDTX.US,D,20200714,000000,30.9,30.92,28.39,30.44,220166,0
+BDTX.US,D,20200715,000000,30.86,30.86,28.51,30.11,185384,0
+BDTX.US,D,20200716,000000,29.92,30.35,29.11,29.7,142697,0
+BDTX.US,D,20200717,000000,29.53,30,28.85,29.35,160014,0
+BDTX.US,D,20200720,000000,30.22,31.96,29.45,31.57,183784,0
+BDTX.US,D,20200721,000000,31.85,32.06,28.81,29.06,335366,0
+BDTX.US,D,20200722,000000,29.06,29.22,28.1,28.4,138772,0
+BDTX.US,D,20200723,000000,28.38,29.19,26.52,26.99,235574,0
+BDTX.US,D,20200724,000000,28.15,28.15,26.51,27.28,188795,0
+BDTX.US,D,20200727,000000,29.64,31.27,29.5,29.71,351723,0
+BDTX.US,D,20200728,000000,31.83,32.39,27.28,28.79,427943,0
+BDTX.US,D,20200729,000000,29.2,29.38,28.08,28.44,144844,0
+BDTX.US,D,20200730,000000,28.61,29.44,28.03,28.85,144874,0
+BDTX.US,D,20200731,000000,29.4,29.6299,26.5,27.82,218930,0
+BDTX.US,D,20200803,000000,28.4,30,28.075,29.08,147800,0
+BDTX.US,D,20200804,000000,29.1,30.45,28.96,29.12,92091,0
+BDTX.US,D,20200805,000000,29.35,29.49,28.3,29.25,73218,0
+BDTX.US,D,20200806,000000,29.57,30.59,29.42,30.1,99023,0
+BDTX.US,D,20200807,000000,30,31.21,29.665,30.25,114204,0
+BDTX.US,D,20200810,000000,30.71,33.23,30.3,32.9,141496,0
+BDTX.US,D,20200811,000000,33.01,33.66,30.825,32.56,134957,0
+BDTX.US,D,20200812,000000,32.48,32.62,29.8,29.87,137135,0
+BDTX.US,D,20200813,000000,29.6,29.875,28.045,28.99,305647,0
+BDTX.US,D,20200814,000000,28.91,29.98,28.34,29.15,541637,0
+BDTX.US,D,20200817,000000,29.31,30,29.16,29.92,94837,0
+BDTX.US,D,20200818,000000,29.93,30.905,29.8,30.58,98289,0
+BDTX.US,D,20200819,000000,30.25,30.531,29.8,30.21,84097,0
+BDTX.US,D,20200820,000000,30.01,30.2937,29.35,29.5,82652,0
+BDTX.US,D,20200821,000000,29.18,30.14,28.53,30.07,107801,0
+BDTX.US,D,20200824,000000,30.17,30.83,28.6619,30,127292,0
+BDTX.US,D,20200825,000000,29.95,30.43,29.54,30.34,79146,0
+BDTX.US,D,20200826,000000,30.22,30.73,28.76,28.9,74438,0
+BDTX.US,D,20200827,000000,28.91,29.16,27,28.28,127293,0
+BDTX.US,D,20200828,000000,28.47,29.31,28.01,29.11,87645,0
+BDTX.US,D,20200831,000000,29.29,29.97,28.72,28.77,184039,0
+BDTX.US,D,20200901,000000,28.85,29.91,28.283,29.86,94346,0
+BDTX.US,D,20200902,000000,29.71,30.05,28.47,30.02,127501,0
+BDTX.US,D,20200903,000000,30.01,30.01,28.99,29.65,86427,0
+BDTX.US,D,20200904,000000,29.53,29.985,27.26,28.32,80004,0
+BDTX.US,D,20200908,000000,28.39,29.97,27.88,28.14,169134,0
+BDTX.US,D,20200909,000000,28.35,30.335,28.35,29.87,97114,0
+BDTX.US,D,20200910,000000,29.66,30.42,29.07,29.07,136548,0
+BDTX.US,D,20200911,000000,29.45,30.43,28.28,29.5,176188,0
+BDTX.US,D,20200914,000000,30.2,32.82,30.11,30.52,424342,0
+BDTX.US,D,20200915,000000,31,31.43,28.86,29.14,257483,0
+BDTX.US,D,20200916,000000,29.41,30.41,29.36,29.93,330307,0
+BDTX.US,D,20200917,000000,29.29,31.97,29,31.33,459907,0
+BDTX.US,D,20200918,000000,31.43,32,29.86,30.09,1368830,0
+BDTX.US,D,20200921,000000,29.52,29.91,27.285,28.82,376954,0
+BDTX.US,D,20200922,000000,28.92,28.92,26.65,27.43,365282,0
+BDTX.US,D,20200923,000000,27.6,27.6,25.92,26.17,203824,0
+BDTX.US,D,20200924,000000,26.08,27.08,25.15,26.92,99201,0
+BDTX.US,D,20200925,000000,27.02,29.85,26.8064,29.65,113213,0
+BDTX.US,D,20200928,000000,29.95,29.95,27.92,28.7,194438,0
+BDTX.US,D,20200929,000000,29.03,30.49,28.935,30.41,239485,0
+BDTX.US,D,20200930,000000,30.29,30.64,29.68,30.23,186516,0
+BDTX.US,D,20201001,000000,30.21,31.05,29.8,30.6,599473,0
+BDTX.US,D,20201002,000000,30.65,31.69,30.41,30.67,269128,0
+BDTX.US,D,20201005,000000,30.74,33.11,30.7,32.49,187960,0
+BDTX.US,D,20201006,000000,32.5,33.9,32.32,32.97,172911,0
+BDTX.US,D,20201007,000000,33.21,33.97,32.75,33.7,204706,0
+BDTX.US,D,20201008,000000,34,34,33,33.27,277776,0
+BDTX.US,D,20201009,000000,33.37,34,33.2,33.78,89527,0
+BDTX.US,D,20201012,000000,33.9,33.9,32.03,32.79,113194,0
+BDTX.US,D,20201013,000000,32.71,33.675,32.37,33.5,71820,0
+BDTX.US,D,20201014,000000,33.5,33.7,32.53,32.92,281835,0
+BDTX.US,D,20201015,000000,32.63,33.345,31.38,32.84,86650,0
+BDTX.US,D,20201016,000000,32.825,33.99,32.73,33.7,96610,0
+BDTX.US,D,20201019,000000,33.96,33.96,32.49,32.62,90376,0
+BDTX.US,D,20201020,000000,33,33,29.26,29.47,156897,0
+BDTX.US,D,20201021,000000,29.38,30.52,29.015,29.52,133693,0
+BDTX.US,D,20201022,000000,29.6,31.18,29.6,30.64,113065,0
+BDTX.US,D,20201023,000000,30.5,32.06,30.16,31.86,165478,0
+BDTX.US,D,20201026,000000,31.98,33.9664,31.82,32.28,195388,0
+BDTX.US,D,20201027,000000,32.16,33.12,31.5201,32.72,152090,0
+BDTX.US,D,20201028,000000,32.16,32.16,30.1,30.77,123192,0
+BDTX.US,D,20201029,000000,30.64,31.25,30.1,31.04,151070,0
+BDTX.US,D,20201030,000000,31,31.53,30.2401,31.51,211337,0
+BDTX.US,D,20201102,000000,31.64,31.875,30.775,31.57,90820,0
+BDTX.US,D,20201103,000000,32.05,32.87,31.53,32.67,105576,0
+BDTX.US,D,20201104,000000,32.57,33.38,31.1,31.73,268566,0
+BDTX.US,D,20201105,000000,31.89,33.5,31.74,33.18,448479,0
+BDTX.US,D,20201106,000000,33.18,33.39,31.6301,32.35,91958,0
+BDTX.US,D,20201109,000000,32.96,33.58,31.89,32.06,147084,0
+BDTX.US,D,20201110,000000,32.06,34.85,31.145,34.01,448871,0
+BDTX.US,D,20201111,000000,34,35.27,33.36,35,128080,0
+BDTX.US,D,20201112,000000,34.38,35.99,32.5,34.3,456400,0
+BDTX.US,D,20201113,000000,34.95,34.95,32.66,33.07,103894,0
+BDTX.US,D,20201116,000000,33.36,34.06,31.7,32.44,146355,0
+BDTX.US,D,20201117,000000,32.01,33.61,31.52,32.9,174945,0
+BDTX.US,D,20201118,000000,33.2,33.265,32.06,32.55,139810,0
+BDTX.US,D,20201119,000000,32.35,33.82,31.68,33.02,502944,0
+BDTX.US,D,20201120,000000,32.19,34.18,32.19,33.34,140536,0
+BDTX.US,D,20201123,000000,33.56,33.87,32.8,33.54,191434,0
+BDTX.US,D,20201124,000000,34.92,34.93,31.86,33.96,512085,0
+BDTX.US,D,20201125,000000,34.43,34.94,33.34,33.43,192594,0
+BDTX.US,D,20201127,000000,33.5,34.97,33.5,34.41,109308,0
+BDTX.US,D,20201130,000000,34.51,34.66,32.46,33.34,556197,0
+BDTX.US,D,20201201,000000,33.56,33.65,32.06,32.23,261031,0
+BDTX.US,D,20201202,000000,32.03,33.43,31.62,32.63,273458,0
+BDTX.US,D,20201203,000000,32.86,32.91,31.81,32.65,243522,0
+BDTX.US,D,20201204,000000,32.75,34.5,32.25,34.46,282438,0
+BDTX.US,D,20201207,000000,34.87,35.22,33.15,33.89,228554,0
+BDTX.US,D,20201208,000000,33.54,34.45,32.48,34.1,375533,0
+BDTX.US,D,20201209,000000,34.39,34.5,32.2975,33.38,121550,0
+BDTX.US,D,20201210,000000,33.19,34.72,32.97,34.67,268767,0
+BDTX.US,D,20201211,000000,34.57,35.1,33.63,34.92,391422,0
+BDTX.US,D,20201214,000000,35,35.93,33.98,34.29,680006,0
+BDTX.US,D,20201215,000000,34.43,34.65,33.37,34.41,197005,0
+BDTX.US,D,20201216,000000,34.41,35.22,34.25,34.5,261530,0
+BDTX.US,D,20201217,000000,34.5,35.12,32.76,33.06,398450,0
+BDTX.US,D,20201218,000000,32.83,33.5,31.32,31.46,1762820,0
+BDTX.US,D,20201221,000000,31,31,29.01,30.76,337412,0
+BDTX.US,D,20201222,000000,31.04,34.11,30.84,33.76,570348,0
+BDTX.US,D,20201223,000000,33.85,34.01,33.01,33.79,154270,0
+BDTX.US,D,20201224,000000,33.8,34.87,33.61,33.72,42913,0
+BDTX.US,D,20201228,000000,34.1,35.33,33.44,33.8,463946,0
+BDTX.US,D,20201229,000000,33.84,34.42,32.81,32.99,302329,0
+BDTX.US,D,20201230,000000,33.19,34.085,31.99,32.41,294904,0
+BDTX.US,D,20201231,000000,32.42,32.57,31.19,32.05,169639,0
+BDTX.US,D,20210104,000000,32.02,32.885,30.55,32.25,329462,0
+BDTX.US,D,20210105,000000,32.3,32.9369,31.51,31.79,153843,0
+BDTX.US,D,20210106,000000,32.08,33.89,31.39,33.23,135852,0
+BDTX.US,D,20210107,000000,34.08,34.32,33.48,34,296055,0
+BDTX.US,D,20210108,000000,34,34.85,33.3001,34.11,350970,0
+BDTX.US,D,20210111,000000,34.32,35.1599,34.25,34.75,401830,0
+BDTX.US,D,20210112,000000,35.95,37.76,28.7701,29.61,2539509,0
+BDTX.US,D,20210113,000000,30.16,30.6998,29.465,29.755,618819,0
+BDTX.US,D,20210114,000000,29.78,30.71,28.31,28.62,373815,0
+BDTX.US,D,20210115,000000,29,29.645,26.86,26.94,634511,0
+BDTX.US,D,20210119,000000,27.76,28.6,26.95,27.45,614756,0
+BDTX.US,D,20210120,000000,27.87,28.15,26.75,26.95,340258,0
+BDTX.US,D,20210121,000000,27,27.25,25.6,26.11,441326,0
+BDTX.US,D,20210122,000000,26.01,26.53,25.75,26.14,564750,0
+BDTX.US,D,20210125,000000,26.3,26.5711,25.33,26.33,403880,0
+BDTX.US,D,20210126,000000,26.59,26.6561,24.56,24.57,912317,0
+BDTX.US,D,20210127,000000,24.59,24.95,23.1,23.71,676743,0
+BDTX.US,D,20210128,000000,23.97,24.96,23.26,24.2,386934,0
+BDTX.US,D,20210129,000000,24.4,25.15,23.54,24.77,325450,0
+BDTX.US,D,20210201,000000,24.98,25.34,23.6,24.2,600221,0
+BDTX.US,D,20210202,000000,24.51,24.51,23.7,24.31,737072,0
+BDTX.US,D,20210203,000000,25.35,27.29,25.3,27.12,1703007,0
+BDTX.US,D,20210204,000000,27.5,28.86,26.36,28.71,1065296,0
+BDTX.US,D,20210205,000000,28.49,29.17,27.7,28.93,493563,0
+BDTX.US,D,20210208,000000,29.14,29.36,28.28,29.02,465790,0
+BDTX.US,D,20210209,000000,28.49,28.97,27.88,28.14,251205,0
+BDTX.US,D,20210210,000000,29.61,29.62,27.32,28.21,328376,0
+BDTX.US,D,20210211,000000,28.2,28.67,27.53,27.9,298499,0
+BDTX.US,D,20210212,000000,28.35,28.35,26.34,26.82,193554,0
+BDTX.US,D,20210216,000000,27.03,27.6287,26.5,26.94,251641,0
+BDTX.US,D,20210217,000000,26.96,28.7,26.505,28.69,227599,0
+BDTX.US,D,20210218,000000,28.15,29.25,27.74,28.75,350266,0
+BDTX.US,D,20210219,000000,28.61,29.5,27.18,27.57,229663,0
+BDTX.US,D,20210222,000000,27.75,28.21,27.49,28.04,233249,0
+BDTX.US,D,20210223,000000,27.385,28.21,26.63,28.06,575540,0
+BDTX.US,D,20210224,000000,27.5,28.83,27.5,28.53,236257,0
+BDTX.US,D,20210225,000000,28.42,28.95,27.8,28.32,359243,0
+BDTX.US,D,20210226,000000,28.33,28.7399,27.01,28,248255,0
+BDTX.US,D,20210301,000000,28.6,29.25,27.75,27.93,195561,0
+BDTX.US,D,20210302,000000,28,28.06,26.53,26.59,176315,0
+BDTX.US,D,20210303,000000,26.51,26.98,25.15,25.64,361215,0
+BDTX.US,D,20210304,000000,25.47,26.13,23.27,23.73,371963,0
+BDTX.US,D,20210305,000000,23.74,25.29,22.73,25.1,586968,0
+BDTX.US,D,20210308,000000,25.23,25.4232,24.68,24.84,231499,0
+BDTX.US,D,20210309,000000,25.05,27.49,25.05,27.24,215159,0
+BDTX.US,D,20210310,000000,27.35,27.48,26.3,26.41,166386,0
+BDTX.US,D,20210311,000000,26.58,27.06,25.56,26.49,200414,0
+BDTX.US,D,20210312,000000,26.35,26.71,25.79,26.49,133679,0
+BDTX.US,D,20210315,000000,26.5,26.73,25.78,26.1,188255,0
+BDTX.US,D,20210316,000000,26.12,26.57,25.1501,25.75,166824,0
+BDTX.US,D,20210317,000000,25.43,25.9099,25.01,25.85,245274,0
+BDTX.US,D,20210318,000000,25.63,25.89,23.91,24.01,184473,0
+BDTX.US,D,20210319,000000,25,25.78,24.1,25.11,1703271,0
+BDTX.US,D,20210322,000000,25.58,26.194,25.02,25.32,279154,0
+BDTX.US,D,20210323,000000,25.5,25.605,23.36,23.77,593838,0
+BDTX.US,D,20210324,000000,24.15,24.15,22.33,22.42,436580,0
+BDTX.US,D,20210325,000000,22.5,23.49,21.04,22.95,824701,0
+BDTX.US,D,20210326,000000,22.9,23.6385,21.5,22.88,512156,0
+BDTX.US,D,20210329,000000,23.25,23.58,21.81,22.23,321966,0
+BDTX.US,D,20210330,000000,22.08,22.98,21.29,22.57,360349,0
+BDTX.US,D,20210331,000000,22.71,24.65,22.67,24.26,387201,0
+BDTX.US,D,20210401,000000,24.43,25.675,24.325,25.47,313459,0
+BDTX.US,D,20210405,000000,25.25,26.28,25.1324,25.32,316573,0
+BDTX.US,D,20210406,000000,25.5,26.16,24.09,24.36,235569,0
+BDTX.US,D,20210407,000000,24.31,25.08,24.21,24.26,164013,0
+BDTX.US,D,20210408,000000,24.4,25.35,24.1301,24.84,145606,0
+BDTX.US,D,20210409,000000,24.67,25.65,24.42,24.63,335792,0
+BDTX.US,D,20210412,000000,24.0905,25.2,23.88,24.75,1030868,0
+BDTX.US,D,20210413,000000,24.74,25.61,24.27,25.5,428204,0
+BDTX.US,D,20210414,000000,25.47,26.19,24.51,24.83,439848,0
+BDTX.US,D,20210415,000000,25.13,25.52,23.595,25.22,368751,0
+BDTX.US,D,20210416,000000,25.22,25.92,24.6701,25.86,206341,0
+BDTX.US,D,20210419,000000,25.83,25.92,24.036,24.16,243083,0
+BDTX.US,D,20210420,000000,23.97,24.38,22.84,24.33,225787,0
+BDTX.US,D,20210421,000000,24.23,26.12,23.84,26.11,241926,0
+BDTX.US,D,20210422,000000,26.05,26.68,25.43,26.29,183957,0
+BDTX.US,D,20210423,000000,26.43,27.2,26.255,26.68,282018,0
+BDTX.US,D,20210426,000000,26.62,27.96,26.55,27.88,173903,0
+BDTX.US,D,20210427,000000,28,28.3842,27.6,28.17,215178,0
+BDTX.US,D,20210428,000000,27.97,29.02,27.58,27.82,213456,0
+BDTX.US,D,20210429,000000,28.01,28.49,27.2,27.29,243661,0
+BDTX.US,D,20210430,000000,26.72,27.74,26.19,26.64,224244,0
+BDTX.US,D,20210503,000000,27.03,27.32,26.28,26.48,202716,0
+BDTX.US,D,20210504,000000,26.29,26.34,25.23,25.32,227200,0
+BDTX.US,D,20210505,000000,25.22,25.72,24.515,24.74,233719,0
+BDTX.US,D,20210506,000000,24.5,26.32,24.18,25.55,601288,0
+BDTX.US,D,20210507,000000,25.79,26.6,25.25,25.5,276694,0
+BDTX.US,D,20210510,000000,25.49,25.49,24.19,24.54,304257,0
+BDTX.US,D,20210511,000000,23.27,26.49,23.21,26.2,523433,0
+BDTX.US,D,20210512,000000,25.86,28.36,25.6401,27.85,528914,0
+BDTX.US,D,20210513,000000,27.68,28.11,26.1733,26.56,368939,0
+BDTX.US,D,20210514,000000,26.57,27.77,25.62,27.5,277254,0
+BDTX.US,D,20210517,000000,27.44,27.61,24.885,25.06,345099,0
+BDTX.US,D,20210518,000000,25.58,26.43,23.02,23.31,622094,0
+BDTX.US,D,20210519,000000,22.97,24.0735,22,22.23,573451,0
+BDTX.US,D,20210520,000000,16.21,16.96,13.27,13.93,9948594,0
+BDTX.US,D,20210521,000000,14.605,14.66,13.3,13.4,4051846,0
+BDTX.US,D,20210524,000000,13.5,13.8224,12.9,13.62,1430633,0
+BDTX.US,D,20210525,000000,13.6,13.74,13.25,13.28,552892,0
+BDTX.US,D,20210526,000000,13.34,13.7,12.8864,13.62,772358,0
+BDTX.US,D,20210527,000000,13.62,14.0663,13.45,13.65,780929,0
+BDTX.US,D,20210528,000000,13.66,14.18,13.11,13.12,1255393,0
+BDTX.US,D,20210601,000000,13.23,13.28,12.58,12.61,1105034,0
+BDTX.US,D,20210602,000000,12.71,13.12,12.34,13.1,1322533,0
+BDTX.US,D,20210603,000000,12.92,13.38,12.45,13.29,656732,0
+BDTX.US,D,20210604,000000,13.29,13.57,12.635,12.71,595986,0
+BDTX.US,D,20210607,000000,12.84,13.49,12.6,13.16,692368,0
+BDTX.US,D,20210608,000000,13.36,13.43,12.81,13.12,614753,0
+BDTX.US,D,20210609,000000,13.27,13.35,12.68,12.72,1280366,0
+BDTX.US,D,20210610,000000,12.85,13.2,12.51,12.66,804812,0
+BDTX.US,D,20210611,000000,12.6,12.85,12.42,12.83,863535,0
+BDTX.US,D,20210614,000000,12.9,13.29,12.75,12.81,920448,0
+BDTX.US,D,20210615,000000,13.05,13.1,12.65,12.77,491823,0
+BDTX.US,D,20210616,000000,12.79,12.98,12.43,12.82,782662,0
+BDTX.US,D,20210617,000000,12.78,12.95,12.44,12.95,777198,0
+BDTX.US,D,20210618,000000,12.85,13.065,12.5,12.55,2898675,0
+BDTX.US,D,20210621,000000,12.69,12.75,12.18,12.47,1138208,0
+BDTX.US,D,20210622,000000,12.44,12.4837,11.93,12.23,663210,0
+BDTX.US,D,20210623,000000,12.35,12.43,11.97,12.32,803335,0
+BDTX.US,D,20210624,000000,12.4349,12.75,12.42,12.71,589279,0
+BDTX.US,D,20210625,000000,12.77,12.93,12.53,12.86,1851237,0
+BDTX.US,D,20210628,000000,12.96,12.96,12.35,12.42,402960,0
+BDTX.US,D,20210629,000000,12.4298,12.44,12.12,12.29,459636,0
+BDTX.US,D,20210630,000000,12.29,12.53,12.07,12.19,328846,0
+BDTX.US,D,20210701,000000,12.25,12.43,12.05,12.42,282563,0
+BDTX.US,D,20210702,000000,12.48,12.48,11.92,12.03,351532,0
+BDTX.US,D,20210706,000000,12.1,12.1,11.55,11.62,431451,0
+BDTX.US,D,20210707,000000,11.44,11.6,11.02,11.42,622389,0
+BDTX.US,D,20210708,000000,11.14,11.46,10.92,11.12,425016,0
+BDTX.US,D,20210709,000000,11.2145,11.5,11.15,11.46,288129,0
+BDTX.US,D,20210712,000000,11.51,12,11.09,11.15,273439,0
+BDTX.US,D,20210713,000000,11.09,11.2,10.7,10.87,389254,0
+BDTX.US,D,20210714,000000,10.86,11.0296,10.29,10.35,381761,0
+BDTX.US,D,20210715,000000,10.34,10.44,9.88,10.04,475374,0
+BDTX.US,D,20210716,000000,10.19,10.25,9.915,10.04,270360,0
+BDTX.US,D,20210719,000000,9.62,10.0025,9.56,9.94,323828,0
+BDTX.US,D,20210720,000000,9.89,9.95,9.63,9.94,303238,0
+BDTX.US,D,20210721,000000,9.97,10.29,9.74,10.27,375260,0
+BDTX.US,D,20210722,000000,10.34,10.5,9.76,9.89,264305,0
+BDTX.US,D,20210723,000000,9.78,9.8799,9.28,9.35,289931,0
+BDTX.US,D,20210726,000000,9.37,9.515,9.14,9.16,200910,0
+BDTX.US,D,20210727,000000,9.18,9.4581,8.75,9.06,309773,0
+BDTX.US,D,20210728,000000,9.05,9.49,9.05,9.37,231760,0
+BDTX.US,D,20210729,000000,9.49,9.7,9.22,9.35,167740,0
+BDTX.US,D,20210730,000000,9.34,9.63,9.15,9.56,286861,0
+BDTX.US,D,20210802,000000,9.59,9.61,9.29,9.46,258238,0
+BDTX.US,D,20210803,000000,9.42,9.65,9.17,9.63,353410,0
+BDTX.US,D,20210804,000000,9.5,9.8,9.29,9.48,212946,0
+BDTX.US,D,20210805,000000,9.49,10.22,9.4,10.07,321347,0
+BDTX.US,D,20210806,000000,10.1,10.1016,9.685,9.86,287662,0
+BDTX.US,D,20210809,000000,9.84,10.44,9.81,9.85,368079,0
+BDTX.US,D,20210810,000000,9.8956,10.1,9.77,9.81,192911,0
+BDTX.US,D,20210811,000000,9.78,9.97,9.25,9.45,332193,0
+BDTX.US,D,20210812,000000,9.54,9.7,9.07,9.7,380936,0
+BDTX.US,D,20210813,000000,9.49,9.6,9.16,9.28,227119,0
+BDTX.US,D,20210816,000000,9.29,9.71,9.14,9.55,228378,0
+BDTX.US,D,20210817,000000,9.5,9.89,9.24,9.33,302526,0
+BDTX.US,D,20210818,000000,9.31,9.72,9.01,9.12,228804,0
+BDTX.US,D,20210819,000000,9.06,9.26,8.76,8.82,185817,0
+BDTX.US,D,20210820,000000,8.8,9.43,8.75,9.28,260112,0
+BDTX.US,D,20210823,000000,9.44,9.93,9.44,9.78,212869,0
+BDTX.US,D,20210824,000000,9.86,9.93,9.442,9.66,137048,0
+BDTX.US,D,20210825,000000,9.62,9.8,9.19,9.37,390394,0
+BDTX.US,D,20210826,000000,9.42,9.941,9.37,9.48,234072,0
+BDTX.US,D,20210827,000000,9.44,10.05,9.38,9.95,300873,0
+BDTX.US,D,20210830,000000,9.97,10.23,9.79,9.88,247116,0
+BDTX.US,D,20210831,000000,9.88,10.23,9.88,10.1,116301,0
+BDTX.US,D,20210901,000000,10.07,10.4,9.8,10.38,243826,0
+BDTX.US,D,20210902,000000,10.4,10.45,9.991,10.09,118857,0
+BDTX.US,D,20210903,000000,10.04,10.2,9.4,9.81,322822,0
+BDTX.US,D,20210907,000000,9.81,10.47,9.81,9.97,245596,0
+BDTX.US,D,20210908,000000,9.97,10.14,9.78,9.9,132184,0
+BDTX.US,D,20210909,000000,9.82,10.32,9.7864,10.04,155878,0
+BDTX.US,D,20210910,000000,9.825,10.05,9.61,9.86,150800,0
+BDTX.US,D,20210913,000000,9.86,9.96,9.5,9.7,125070,0
+BDTX.US,D,20210914,000000,9.81,9.81,9.2,9.34,231312,0
+BDTX.US,D,20210915,000000,9.28,9.67,9.14,9.64,260417,0
+BDTX.US,D,20210916,000000,9.6,9.9,9.31,9.9,253881,0
+BDTX.US,D,20210917,000000,9.9,10.07,9.49,9.5,662438,0
+BDTX.US,D,20210920,000000,9.34,9.75,9.27,9.54,349599,0
+BDTX.US,D,20210921,000000,9.55,9.75,9.18,9.5,373852,0
+BDTX.US,D,20210922,000000,9.64,9.87,9.5,9.8,199101,0
+BDTX.US,D,20210923,000000,9.8,9.86,9.59,9.63,123694,0
+BDTX.US,D,20210924,000000,9.51,9.5768,9.03,9.29,498335,0
+BDTX.US,D,20210927,000000,9.42,9.99,9.32,9.76,350458,0
+BDTX.US,D,20210928,000000,9.79,9.98,9.45,9.49,256240,0
+BDTX.US,D,20210929,000000,9.46,9.63,9.04,9.06,139531,0
+BDTX.US,D,20210930,000000,9.05,9.07,8.43,8.46,455407,0
+BDTX.US,D,20211001,000000,8.48,8.5,8.18,8.48,354747,0
+BDTX.US,D,20211004,000000,8.42,8.44,7.96,8.06,204000,0
+BDTX.US,D,20211005,000000,8.12,8.15,7.8,7.89,146123,0
+BDTX.US,D,20211006,000000,7.85,7.91,7.641,7.69,184324,0
+BDTX.US,D,20211007,000000,7.72,7.79,7.61,7.65,209251,0
+BDTX.US,D,20211008,000000,7.72,8.02,7.55,7.66,259569,0
+BDTX.US,D,20211011,000000,7.65,7.83,7.61,7.78,229973,0
+BDTX.US,D,20211012,000000,7.76,8.19,7.76,8.03,264406,0
+BDTX.US,D,20211013,000000,8.03,8.38,8.03,8.18,245335,0
+BDTX.US,D,20211014,000000,8.28,8.39,8.01,8.21,191588,0
+BDTX.US,D,20211015,000000,8.24,8.2575,8.02,8.18,184767,0
+BDTX.US,D,20211018,000000,8.15,8.15,7.7,7.73,323278,0
+BDTX.US,D,20211019,000000,7.74,7.98,7.74,7.9,124635,0
+BDTX.US,D,20211020,000000,7.86,8.015,7.71,7.9,310514,0
+BDTX.US,D,20211021,000000,7.91,8.32,7.9,8.13,252223,0
+BDTX.US,D,20211022,000000,8.06,8.12,7.8,8.1,213994,0
+BDTX.US,D,20211025,000000,8.06,8.155,7.91,8.04,115538,0
+BDTX.US,D,20211026,000000,8.06,8.06,7.77,7.89,144828,0
+BDTX.US,D,20211027,000000,7.86,7.94,7.72,7.79,190565,0
+BDTX.US,D,20211028,000000,7.79,8,7.75,7.88,92809,0
+BDTX.US,D,20211029,000000,7.89,7.9,7.56,7.66,185988,0
+BDTX.US,D,20211101,000000,7.7,8,7.61,7.94,221937,0
+BDTX.US,D,20211102,000000,7.99,7.99,7.76,7.9,144529,0
+BDTX.US,D,20211103,000000,7.9,8.26,7.83,8.14,251315,0
+BDTX.US,D,20211104,000000,8.25,8.38,8.09,8.26,195739,0
+BDTX.US,D,20211105,000000,8.3,8.3,8.03,8.04,140399,0
+BDTX.US,D,20211108,000000,8.23,8.37,8.14,8.21,154196,0
+BDTX.US,D,20211109,000000,8.2,8.33,8.1,8.2,298720,0
+BDTX.US,D,20211110,000000,8.2,8.71,8.2,8.36,170120,0
+BDTX.US,D,20211111,000000,8.42,8.42,7.9,7.93,165394,0
+BDTX.US,D,20211112,000000,7.96,8.05,7.65,7.72,381009,0
+BDTX.US,D,20211115,000000,7.77,7.77,7.56,7.65,250144,0
+BDTX.US,D,20211116,000000,7.61,7.715,7.4,7.62,127574,0
+BDTX.US,D,20211117,000000,7.57,7.63,7.4,7.6,155026,0
+BDTX.US,D,20211118,000000,7.54,7.5568,7.2401,7.31,167768,0
+BDTX.US,D,20211119,000000,7.26,7.26,7.03,7.1,172301,0
+BDTX.US,D,20211122,000000,7.14,7.19,6.8101,6.9,179937,0
+BDTX.US,D,20211123,000000,6.88,6.9,6.57,6.77,189660,0
+BDTX.US,D,20211124,000000,6.79,6.96,6.69,6.88,86150,0
+BDTX.US,D,20211126,000000,6.66,6.7493,6.2,6.33,226806,0
+BDTX.US,D,20211129,000000,6.47,6.47,6.06,6.1,175779,0
+BDTX.US,D,20211130,000000,6.05,6.27,5.91,6,649491,0
+BDTX.US,D,20211201,000000,6.08,6.35,5.88,5.89,221462,0
+BDTX.US,D,20211202,000000,5.86,6.31,5.86,6.22,254687,0
+BDTX.US,D,20211203,000000,6.26,6.38,5.98,6,225894,0
+BDTX.US,D,20211206,000000,6.02,6.15,5.81,5.88,193675,0
+BDTX.US,D,20211207,000000,6,6.36,5.98,6.18,157647,0
+BDTX.US,D,20211208,000000,6.22,6.44,6.12,6.21,116438,0
+BDTX.US,D,20211209,000000,6.21,6.3,5.94,6.01,248244,0
+BDTX.US,D,20211210,000000,6.05,6.19,5.94,5.97,123120,0
+BDTX.US,D,20211213,000000,5.9,5.9,5.23,5.36,339394,0
+BDTX.US,D,20211214,000000,5.52,5.52,5.1301,5.19,210196,0
+BDTX.US,D,20211215,000000,5.15,5.4,4.89,5.31,395235,0
+BDTX.US,D,20211216,000000,5.35,5.65,5.3,5.31,263261,0
+BDTX.US,D,20211217,000000,5.24,5.59,5.06,5.18,600549,0
+BDTX.US,D,20211220,000000,5.13,5.7,4.99,5.6,281442,0
+BDTX.US,D,20211221,000000,5.65,5.79,5.52,5.55,212743,0
+BDTX.US,D,20211222,000000,5.5,5.68,5.3872,5.44,266306,0
+BDTX.US,D,20211223,000000,5.47,5.825,5.45,5.59,167446,0
+BDTX.US,D,20211227,000000,5.62,5.65,5.24,5.26,231184,0
+BDTX.US,D,20211228,000000,5.19,5.42,5.14,5.24,501924,0
+BDTX.US,D,20211229,000000,5.19,5.425,5.07,5.19,489100,0
+BDTX.US,D,20211230,000000,5.18,5.54,5.16,5.42,438067,0
+BDTX.US,D,20211231,000000,5.38,5.6,5.32,5.33,202473,0
+BDTX.US,D,20220103,000000,5.34,5.64,5.315,5.61,160108,0
+BDTX.US,D,20220104,000000,5.61,5.68,5.06,5.23,459160,0
+BDTX.US,D,20220105,000000,5.16,5.39,4.92,4.97,463041,0
+BDTX.US,D,20220106,000000,4.97,5.1,4.7065,4.99,162811,0
+BDTX.US,D,20220107,000000,4.98,5.11,4.88,5.1,147504,0
+BDTX.US,D,20220110,000000,5.02,5.0219,4.32,4.5,397171,0
+BDTX.US,D,20220111,000000,5.097,5.21,4.76,5.1,19011077,0
+BDTX.US,D,20220112,000000,5,5.0999,4.48,4.51,1069904,0
+BDTX.US,D,20220113,000000,4.54,4.55,4.26,4.3,418781,0
+BDTX.US,D,20220114,000000,4.26,4.29,3.99,4.24,454457,0
+BDTX.US,D,20220118,000000,4.22,4.24,4.05,4.09,252757,0
+BDTX.US,D,20220119,000000,4.11,4.27,4.03,4.05,255687,0
+BDTX.US,D,20220120,000000,4.12,4.26,3.95,3.97,201040,0
+BDTX.US,D,20220121,000000,3.95,3.99,3.78,3.84,258760,0
+BDTX.US,D,20220124,000000,3.715,3.97,3.58,3.95,334629,0
+BDTX.US,D,20220125,000000,3.9,4.08,3.78,3.99,152421,0
+BDTX.US,D,20220126,000000,4,4.13,3.93,3.95,240090,0
+BDTX.US,D,20220127,000000,3.98,3.9819,3.535,3.58,270958,0
+BDTX.US,D,20220128,000000,3.58,3.76,3.5,3.66,597413,0
+BDTX.US,D,20220131,000000,3.68,4.18,3.68,4.17,291105,0
+BDTX.US,D,20220201,000000,4.2,4.43,4.04,4.34,607112,0
+BDTX.US,D,20220202,000000,4.45,4.62,4.15,4.16,780945,0
+BDTX.US,D,20220203,000000,4.2,4.3,4.02,4.08,641219,0
+BDTX.US,D,20220204,000000,4.05,4.08,3.88,4.03,182775,0
+BDTX.US,D,20220207,000000,4.02,4.21,3.991,4.01,132303,0
+BDTX.US,D,20220208,000000,4.03,4.03,3.81,3.9,241162,0
+BDTX.US,D,20220209,000000,3.97,4.13,3.93,4.08,458718,0
+BDTX.US,D,20220210,000000,3.94,4.14,3.84,3.86,725369,0
+BDTX.US,D,20220211,000000,3.86,3.89,3.63,3.71,255201,0
+BDTX.US,D,20220214,000000,3.71,3.76,3.6,3.61,168770,0
+BDTX.US,D,20220215,000000,3.7,3.83,3.65,3.79,132095,0
+BDTX.US,D,20220216,000000,3.8,3.82,3.67,3.74,161523,0
+BDTX.US,D,20220217,000000,3.7,3.77,3.65,3.69,141890,0
+BDTX.US,D,20220218,000000,3.66,3.76,3.55,3.72,382068,0
+BDTX.US,D,20220222,000000,3.65,3.6901,3.47,3.51,256106,0
+BDTX.US,D,20220223,000000,3.55,3.58,3.37,3.41,246328,0
+BDTX.US,D,20220224,000000,3.28,3.54,3.16,3.5,187840,0
+BDTX.US,D,20220225,000000,3.52,3.56,3.33,3.46,110402,0
+BDTX.US,D,20220228,000000,3.45,3.45,3.07,3.14,439253,0
+BDTX.US,D,20220301,000000,3.14,3.175,3.01,3.04,187488,0
+BDTX.US,D,20220302,000000,3.05,3.05,2.82,3,234425,0
+BDTX.US,D,20220303,000000,3.03,3.03,2.7,2.86,346816,0
+BDTX.US,D,20220304,000000,2.79,2.94,2.79,2.91,127802,0
+BDTX.US,D,20220307,000000,2.8,2.91,2.6,2.67,293459,0
+BDTX.US,D,20220308,000000,2.71,2.88,2.63,2.67,202243,0
+BDTX.US,D,20220309,000000,2.74,2.94,2.66,2.94,290056,0
+BDTX.US,D,20220310,000000,2.84,3.01,2.84,2.98,133781,0
+BDTX.US,D,20220311,000000,2.94,2.99,2.77,2.78,144531,0
+BDTX.US,D,20220314,000000,2.84,2.84,2.6,2.66,137163,0
+BDTX.US,D,20220315,000000,2.7,2.8,2.64,2.76,76234,0
+BDTX.US,D,20220316,000000,2.83,2.94,2.77,2.93,209916,0
+BDTX.US,D,20220317,000000,2.94,3.07,2.89,3.02,165934,0
+BDTX.US,D,20220318,000000,3.07,3.21,3.01,3.17,359673,0
+BDTX.US,D,20220321,000000,3.26,3.26,3.07,3.11,130264,0
+BDTX.US,D,20220322,000000,3,3.18,2.99,3.16,158427,0
+BDTX.US,D,20220323,000000,3.11,3.33,3.09,3.15,155901,0
+BDTX.US,D,20220324,000000,3.16,3.17,3.07,3.11,65774,0
+BDTX.US,D,20220325,000000,3.1,3.1,2.77,2.79,382018,0
+BDTX.US,D,20220328,000000,2.81,2.825,2.7,2.76,120849,0
+BDTX.US,D,20220329,000000,2.75,2.9,2.75,2.81,197793,0
+BDTX.US,D,20220330,000000,2.82,2.9,2.75,2.77,112917,0
+BDTX.US,D,20220331,000000,2.77,2.83,2.72,2.77,154390,0
+BDTX.US,D,20220401,000000,2.74,2.84,2.72,2.75,165143,0
+BDTX.US,D,20220404,000000,2.76,2.85,2.72,2.78,146861,0
+BDTX.US,D,20220405,000000,2.78,2.82,2.7,2.7,139493,0
+BDTX.US,D,20220406,000000,2.7,3.07,2.62,3.04,469829,0
+BDTX.US,D,20220407,000000,3.09,3.7025,3.01,3.47,870637,0
+BDTX.US,D,20220408,000000,3.47,3.64,3.2209,3.31,350769,0
+BDTX.US,D,20220411,000000,3.31,3.36,3.16,3.35,249990,0
+BDTX.US,D,20220412,000000,3.38,3.5699,3.34,3.47,304431,0
+BDTX.US,D,20220413,000000,3.5,3.64,3.495,3.63,221906,0
+BDTX.US,D,20220414,000000,3.63,3.63,3.34,3.41,333263,0
+BDTX.US,D,20220418,000000,3.47,3.47,3.15,3.32,384281,0
+BDTX.US,D,20220419,000000,3.29,3.3,3.05,3.28,340178,0
+BDTX.US,D,20220420,000000,3.29,3.29,3.03,3.08,288797,0
+BDTX.US,D,20220421,000000,3.12,3.12,2.92,2.96,175580,0
+BDTX.US,D,20220422,000000,2.93,3,2.72,2.72,159859,0
+BDTX.US,D,20220425,000000,2.72,2.765,2.65,2.75,201673,0
+BDTX.US,D,20220426,000000,2.78,2.8,2.63,2.64,164981,0
+BDTX.US,D,20220427,000000,2.66,2.74,2.5928,2.72,263763,0
+BDTX.US,D,20220428,000000,2.8,2.8,2.44,2.63,489367,0
+BDTX.US,D,20220429,000000,2.58,2.61,2.4,2.43,312262,0
+BDTX.US,D,20220502,000000,2.43,2.55,2.3,2.36,211638,0
+BDTX.US,D,20220503,000000,2.37,2.4196,2.28,2.29,307991,0
+BDTX.US,D,20220504,000000,2.27,2.39,2.22,2.37,182334,0
+BDTX.US,D,20220505,000000,2.32,2.33,2.21,2.23,127567,0
+BDTX.US,D,20220506,000000,2.19,2.21,2.06,2.06,115039,0
+BDTX.US,D,20220509,000000,2.04,2.14,1.93,1.93,211960,0
+BDTX.US,D,20220510,000000,1.93,2.14,1.92,2.03,592912,0
+BDTX.US,D,20220511,000000,2.01,2.12,1.79,1.87,270852,0
+BDTX.US,D,20220512,000000,1.81,1.955,1.785,1.84,150379,0
+BDTX.US,D,20220513,000000,1.89,1.97,1.77,1.77,212054,0
+BDTX.US,D,20220516,000000,1.77,1.885,1.77,1.86,173142,0
+BDTX.US,D,20220517,000000,1.87,2.01,1.84,1.97,187307,0
+BDTX.US,D,20220518,000000,1.96,1.96,1.8,1.81,122532,0
+BDTX.US,D,20220519,000000,1.81,1.93,1.78,1.78,267091,0
+BDTX.US,D,20220520,000000,1.8,1.83,1.65,1.71,180524,0
+BDTX.US,D,20220523,000000,1.71,1.71,1.63,1.66,166715,0
+BDTX.US,D,20220524,000000,1.62,1.64,1.55,1.6,112578,0
+BDTX.US,D,20220525,000000,1.66,1.66,1.46,1.5,414323,0
+BDTX.US,D,20220526,000000,1.5,1.55,1.49,1.54,261742,0
+BDTX.US,D,20220527,000000,1.53,1.68,1.48,1.67,159236,0
+BDTX.US,D,20220531,000000,1.65,1.73,1.61,1.69,175541,0
+BDTX.US,D,20220601,000000,1.67,1.719,1.61,1.69,162148,0
+BDTX.US,D,20220602,000000,1.66,1.77,1.63,1.74,104855,0
+BDTX.US,D,20220603,000000,1.71,1.835,1.7,1.79,113384,0
+BDTX.US,D,20220606,000000,1.78,1.84,1.75,1.81,517623,0
+BDTX.US,D,20220607,000000,1.77,2,1.77,1.94,238877,0
+BDTX.US,D,20220608,000000,1.94,2.1,1.92,2.07,241468,0
+BDTX.US,D,20220609,000000,2.06,2.27,1.97,2.17,167796,0
+BDTX.US,D,20220610,000000,2.1,2.175,2.01,2.14,187487,0
+BDTX.US,D,20220613,000000,2.08,2.16,2,2.13,186278,0
+BDTX.US,D,20220614,000000,2.13,2.18,1.96,2.1,145278,0
+BDTX.US,D,20220615,000000,2.18,2.18,2.01,2.11,165566,0
+BDTX.US,D,20220616,000000,2.04,2.05,1.95,2.03,144255,0
+BDTX.US,D,20220617,000000,2.01,2.18,1.96,2.01,159764,0
+BDTX.US,D,20220621,000000,2.08,2.18,2.04,2.07,167610,0
+BDTX.US,D,20220622,000000,2.01,2.2,2.01,2.17,241691,0
+BDTX.US,D,20220623,000000,2.21,2.32,2.17,2.2,342929,0
+BDTX.US,D,20220624,000000,2.26,2.45,2.15,2.27,2953082,0
+BDTX.US,D,20220627,000000,2.26,2.38,2.1,2.35,138851,0
+BDTX.US,D,20220628,000000,2.35,2.49,2.28,2.44,222184,0
+BDTX.US,D,20220629,000000,2.44,2.57,2.33,2.47,212309,0
+BDTX.US,D,20220630,000000,2.45,2.51,2.32,2.46,122785,0
+BDTX.US,D,20220701,000000,2.5,2.67,2.48,2.62,111612,0
+BDTX.US,D,20220705,000000,2.62,2.84,2.54,2.61,210385,0
+BDTX.US,D,20220706,000000,2.62,2.91,2.62,2.79,167496,0
+BDTX.US,D,20220707,000000,2.86,2.91,2.77,2.91,135055,0
+BDTX.US,D,20220708,000000,2.89,3.07,2.87,2.98,278740,0
+BDTX.US,D,20220711,000000,2.99,3.05,2.85,2.99,224863,0
+BDTX.US,D,20220712,000000,2.98,3.14,2.88,3.09,238936,0
+BDTX.US,D,20220713,000000,3.09,3.38,3.02,3.14,252646,0
+BDTX.US,D,20220714,000000,3.15,3.35,3.1,3.28,212287,0
+BDTX.US,D,20220715,000000,3.34,3.36,3.13,3.14,183874,0
+BDTX.US,D,20220718,000000,3.14,3.22,2.955,3.11,154714,0
+BDTX.US,D,20220719,000000,3.13,3.39,3.06,3.29,149383,0
+BDTX.US,D,20220720,000000,3.29,3.48,3.265,3.37,144909,0
+BDTX.US,D,20220721,000000,3.4,3.56,3.4,3.54,131865,0
+BDTX.US,D,20220722,000000,3.54,3.6,3.4,3.41,125696,0
+BDTX.US,D,20220725,000000,3.44,3.5387,3.35,3.41,401915,0
+BDTX.US,D,20220726,000000,3.37,3.5,3.32,3.42,143059,0
+BDTX.US,D,20220727,000000,3.43,3.58,3.34,3.51,87831,0
+BDTX.US,D,20220728,000000,3.5,3.53,3.41,3.5,108535,0
+BDTX.US,D,20220729,000000,3.46,3.54,3.3,3.5,98048,0
+BDTX.US,D,20220801,000000,3.52,3.56,3.41,3.44,94331,0
+BDTX.US,D,20220802,000000,3.38,3.54,3.28,3.34,86694,0
+BDTX.US,D,20220803,000000,3.36,3.57,3.23,3.34,307674,0
+BDTX.US,D,20220804,000000,3.35,3.535,3.33,3.5,223830,0
+BDTX.US,D,20220805,000000,3.5,3.74,3.47,3.73,223247,0
+BDTX.US,D,20220808,000000,3.74,3.86,3.64,3.76,150888,0
+BDTX.US,D,20220809,000000,3.71,3.9599,3.69,3.79,267570,0
+BDTX.US,D,20220810,000000,3.88,3.93,3.77,3.93,113966,0
+BDTX.US,D,20220811,000000,3.92,4.02,3.85,3.95,171120,0
+BDTX.US,D,20220812,000000,3.98,4,3.87,3.92,78832,0
+BDTX.US,D,20220815,000000,3.89,4.01,3.875,4.01,227635,0
+BDTX.US,D,20220816,000000,4.02,4.08,3.94,3.94,156589,0
+BDTX.US,D,20220817,000000,3.88,3.88,3.63,3.86,119366,0
+BDTX.US,D,20220818,000000,3.84,3.84,3.68,3.69,39194,0
+BDTX.US,D,20220819,000000,3.64,3.65,3.33,3.45,288790,0
+BDTX.US,D,20220822,000000,3.39,3.51,3.33,3.36,109008,0
+BDTX.US,D,20220823,000000,3.37,3.51,3.3501,3.45,62299,0
+BDTX.US,D,20220824,000000,3.44,3.6,3.34,3.49,52444,0
+BDTX.US,D,20220825,000000,3.51,3.54,3.33,3.53,59203,0
+BDTX.US,D,20220826,000000,3.52,3.52,3.17,3.31,211587,0
+BDTX.US,D,20220829,000000,3.22,3.34,3.155,3.26,80731,0
+BDTX.US,D,20220830,000000,3.29,3.31,3.1106,3.21,73918,0
+BDTX.US,D,20220831,000000,3.23,3.32,3.18,3.19,54810,0
+BDTX.US,D,20220901,000000,3.17,3.17,2.98,3.13,64522,0
+BDTX.US,D,20220902,000000,3.15,3.15,2.98,3.07,105605,0
+BDTX.US,D,20220906,000000,3.06,3.07,2.75,2.87,184284,0
+BDTX.US,D,20220907,000000,2.84,3.07,2.7,2.93,125475,0
+BDTX.US,D,20220908,000000,2.91,3.03,2.86,2.94,36409,0
+BDTX.US,D,20220909,000000,2.93,3.09,2.91,2.94,63304,0
+BDTX.US,D,20220912,000000,3.01,3.05,2.95,2.98,87659,0
+BDTX.US,D,20220913,000000,2.92,2.973,2.765,2.8,72811,0
+BDTX.US,D,20220914,000000,2.82,2.95,2.67,2.67,120535,0
+BDTX.US,D,20220915,000000,2.66,2.785,2.58,2.62,88655,0
+BDTX.US,D,20220916,000000,2.61,2.62,2.51,2.56,68209,0
+BDTX.US,D,20220919,000000,2.53,2.53,2.46,2.5,34709,0
+BDTX.US,D,20220920,000000,2.49,2.52,2.25,2.27,87540,0
+BDTX.US,D,20220921,000000,2.26,2.43,2.15,2.23,91968,0
+BDTX.US,D,20220922,000000,2.23,2.26,2.02,2.07,93311,0
+BDTX.US,D,20220923,000000,2.07,2.07,1.85,1.96,129662,0
+BDTX.US,D,20220926,000000,1.93,1.99,1.86,1.89,132468,0
+BDTX.US,D,20220927,000000,1.89,1.96,1.74,1.74,106516,0
+BDTX.US,D,20220928,000000,1.84,1.94,1.7,1.74,218998,0
+BDTX.US,D,20220929,000000,1.75,1.75,1.66,1.68,60995,0
+BDTX.US,D,20220930,000000,1.67,1.775,1.63,1.69,104327,0
+BDTX.US,D,20221003,000000,1.75,1.84,1.69,1.7,111150,0
+BDTX.US,D,20221004,000000,1.71,1.88,1.71,1.76,79340,0
+BDTX.US,D,20221005,000000,1.76,1.8,1.65,1.71,79270,0
+BDTX.US,D,20221006,000000,1.69,1.78,1.55,1.62,202708,0
+BDTX.US,D,20221007,000000,1.58,1.6,1.52,1.54,92320,0
+BDTX.US,D,20221010,000000,1.55,1.55,1.43,1.43,103035,0
+BDTX.US,D,20221011,000000,1.42,1.5017,1.34,1.36,172529,0
+BDTX.US,D,20221012,000000,1.34,1.39,1.28,1.34,152320,0
+BDTX.US,D,20221013,000000,1.29,1.39,1.25,1.27,162425,0
+BDTX.US,D,20221014,000000,1.26,1.33,1.25,1.27,496552,0
+BDTX.US,D,20221017,000000,1.25,1.33,1.18,1.33,461008,0
+BDTX.US,D,20221018,000000,1.3,1.3599,1.25,1.3,193129,0
+BDTX.US,D,20221019,000000,1.27,1.3898,1.2,1.35,292942,0
+BDTX.US,D,20221020,000000,1.4,1.6,1.3518,1.46,410224,0
+BDTX.US,D,20221021,000000,1.43,1.6,1.41,1.58,318297,0
+BDTX.US,D,20221024,000000,1.64,1.66,1.54,1.54,196434,0
+BDTX.US,D,20221025,000000,1.59,1.73,1.51,1.66,419041,0
+BDTX.US,D,20221026,000000,1.67,1.87,1.67,1.74,320696,0
+BDTX.US,D,20221027,000000,1.77,1.99,1.7,1.93,449278,0
+BDTX.US,D,20221028,000000,1.95,2.3,1.91,2.21,766417,0
+BDTX.US,D,20221031,000000,2.17,2.4,2.04,2.31,559109,0
+BDTX.US,D,20221101,000000,2.36,2.75,2.33,2.35,767583,0
+BDTX.US,D,20221102,000000,2.4,2.425,2.11,2.28,383542,0
+BDTX.US,D,20221103,000000,2.25,2.45,2.23,2.33,126167,0
+BDTX.US,D,20221104,000000,2.33,2.33,2.13,2.21,120670,0
+BDTX.US,D,20221107,000000,2.25,2.3,2.2,2.21,118007,0
+BDTX.US,D,20221108,000000,2.14,2.41,2.14,2.28,109008,0
+BDTX.US,D,20221109,000000,2.31,2.31,2.13,2.15,114629,0
+BDTX.US,D,20221110,000000,2.22,2.47,2.22,2.36,189198,0
+BDTX.US,D,20221111,000000,2.36,2.73,2.36,2.51,371704,0
+BDTX.US,D,20221114,000000,2.51,2.64,2.42,2.48,116220,0
+BDTX.US,D,20221115,000000,2.5,2.56,2.36,2.37,66050,0
+BDTX.US,D,20221116,000000,2.36,2.52,2.33,2.38,107042,0
+BDTX.US,D,20221117,000000,2.32,2.38,2.2,2.22,183259,0
+BDTX.US,D,20221118,000000,2.25,2.2999,2.11,2.16,78152,0
+BDTX.US,D,20221121,000000,2.13,2.19,2.07,2.07,70366,0
+BDTX.US,D,20221122,000000,2.07,2.21,2.03,2.09,113326,0
+BDTX.US,D,20221123,000000,2.09,2.12,2,2.02,71653,0
+BDTX.US,D,20221125,000000,2.02,2.1881,2.02,2.18,49696,0
+BDTX.US,D,20221128,000000,2.19,2.24,2.1,2.17,32330,0
+BDTX.US,D,20221129,000000,2.17,2.19,2.0585,2.07,89138,0
+BDTX.US,D,20221130,000000,2.09,2.13,2.03,2.11,40407,0
+BDTX.US,D,20221201,000000,2.09,2.09,1.97,2.06,125282,0
+BDTX.US,D,20221202,000000,2.02,2.0399,1.95,1.97,55360,0
+BDTX.US,D,20221205,000000,1.95,1.9894,1.72,1.86,145887,0
+BDTX.US,D,20221206,000000,1.86,1.8642,1.71,1.71,58880,0
+BDTX.US,D,20221207,000000,1.7,1.73,1.605,1.65,36010,0
+BDTX.US,D,20221208,000000,1.63,1.65,1.47,1.59,131888,0
+BDTX.US,D,20221209,000000,1.57,1.65,1.56,1.59,113286,0
+BDTX.US,D,20221212,000000,1.56,1.65,1.56,1.57,62278,0
+BDTX.US,D,20221213,000000,1.61,1.62,1.51,1.55,108778,0
+BDTX.US,D,20221214,000000,1.55,1.675,1.46,1.48,196985,0
+BDTX.US,D,20221215,000000,1.48,1.51,1.45,1.5,46461,0
+BDTX.US,D,20221216,000000,1.54,1.54,1.45,1.48,333898,0
+BDTX.US,D,20221219,000000,1.54,1.5859,1.4,1.44,80141,0
+BDTX.US,D,20221220,000000,1.42,1.45,1.32,1.35,116892,0
+BDTX.US,D,20221221,000000,1.33,1.338,1.26,1.3,114926,0
+BDTX.US,D,20221222,000000,1.28,1.33,1.22,1.32,138092,0
+BDTX.US,D,20221223,000000,1.3,1.36,1.24,1.29,169153,0
+BDTX.US,D,20221227,000000,1.33,1.54,1.28,1.28,458799,0
+BDTX.US,D,20221228,000000,1.27,1.67,1.27,1.64,451426,0
+BDTX.US,D,20221229,000000,1.55,1.73,1.5085,1.64,257442,0
+BDTX.US,D,20221230,000000,1.64,1.87,1.61,1.8,256225,0
+BDTX.US,D,20230103,000000,1.85,1.87,1.79,1.84,243654,0
+BDTX.US,D,20230104,000000,1.89,2.03,1.86,2,274070,0
+BDTX.US,D,20230105,000000,2.02,2.06,1.99,2.02,194902,0
+BDTX.US,D,20230106,000000,2.05,2.14,1.92,2.06,141935,0
+BDTX.US,D,20230109,000000,2.11,2.24,2.075,2.2,187269,0
+BDTX.US,D,20230110,000000,2.23,2.23,2.1,2.15,186165,0
+BDTX.US,D,20230111,000000,2.15,2.23,2.1,2.18,73919,0
+BDTX.US,D,20230112,000000,2.19,2.39,2.14,2.36,149336,0
+BDTX.US,D,20230113,000000,2.36,2.7985,2.34,2.64,308514,0
+BDTX.US,D,20230117,000000,2.64,2.87,2.64,2.73,159046,0
+BDTX.US,D,20230118,000000,2.77,3.3385,2.77,3.14,415819,0
+BDTX.US,D,20230119,000000,3.13,3.19,2.31,3.05,692805,0
+BDTX.US,D,20230120,000000,2.9,3.05,2.7,3,236950,0
+BDTX.US,D,20230123,000000,3,3.14,2.86,2.875,105237,0
+BDTX.US,D,20230124,000000,2.84,2.99,2.84,2.95,111815,0
+BDTX.US,D,20230125,000000,2.96,3.05,2.86,3.01,59472,0
+BDTX.US,D,20230126,000000,3.07,3.07,2.87,2.99,64104,0
+BDTX.US,D,20230127,000000,2.99,3.05,2.91,3,48706,0
+BDTX.US,D,20230130,000000,3.03,3.2,2.89,3.01,107084,0
+BDTX.US,D,20230131,000000,3.02,3.1359,2.9912,3,58884,0
+BDTX.US,D,20230201,000000,3,3.0622,2.95,2.99,37472,0
+BDTX.US,D,20230202,000000,2.96,3.0557,2.91,2.91,48104,0
+BDTX.US,D,20230203,000000,2.89,3.02,2.8317,3,81531,0
+BDTX.US,D,20230206,000000,2.96,3.02,2.86,3.01,44551,0
+BDTX.US,D,20230207,000000,2.98,3.05,2.915,3.05,92422,0
+BDTX.US,D,20230208,000000,3,3,2.88,2.89,98839,0
+BDTX.US,D,20230209,000000,2.93,2.98,2.89,2.9,55901,0
+BDTX.US,D,20230210,000000,2.91,2.99,2.81,2.9,86828,0
+BDTX.US,D,20230213,000000,2.88,2.98,2.86,2.92,49275,0
+BDTX.US,D,20230214,000000,2.95,2.96,2.85,2.85,45885,0
+BDTX.US,D,20230215,000000,2.81,2.87,2.61,2.63,69695,0
+BDTX.US,D,20230216,000000,2.67,2.75,2.61,2.65,132782,0
+BDTX.US,D,20230217,000000,2.61,2.72,2.61,2.72,34426,0
+BDTX.US,D,20230221,000000,2.65,2.72,2.405,2.48,44459,0
+BDTX.US,D,20230222,000000,2.47,2.49,2.32,2.37,51533,0
+BDTX.US,D,20230223,000000,2.41,2.6199,2.08,2.13,76578,0
+BDTX.US,D,20230224,000000,2.06,2.1,2.025,2.04,48324,0
+BDTX.US,D,20230227,000000,2.04,2.07,1.8,1.85,84527,0
+BDTX.US,D,20230228,000000,1.83,1.89,1.74,1.77,90606,0
+BDTX.US,D,20230301,000000,1.77,2.02,1.73,1.89,116632,0
+BDTX.US,D,20230302,000000,1.85,1.91,1.83,1.87,37719,0
+BDTX.US,D,20230303,000000,1.89,1.92,1.82,1.85,26179,0
+BDTX.US,D,20230306,000000,1.85,1.91,1.78,1.81,29747,0
+BDTX.US,D,20230307,000000,1.8,1.8281,1.67,1.7,34491,0
+BDTX.US,D,20230308,000000,1.68,1.95,1.61,1.68,85678,0
+BDTX.US,D,20230309,000000,1.72,2.23,1.4401,1.45,621541,0
+BDTX.US,D,20230310,000000,1.5,1.5,1.22,1.35,240316,0
+BDTX.US,D,20230313,000000,1.34,1.9285,1.3,1.52,748768,0
+BDTX.US,D,20230314,000000,1.61,1.8,1.55,1.74,121551,0
+BDTX.US,D,20230315,000000,1.72,1.76,1.63,1.68,94678,0
+BDTX.US,D,20230316,000000,1.7,1.7599,1.63,1.67,52571,0
+BDTX.US,D,20230317,000000,1.69,1.7,1.5952,1.63,33834,0
+BDTX.US,D,20230320,000000,1.63,1.7,1.62,1.7,65596,0
+BDTX.US,D,20230321,000000,1.7,1.92,1.7,1.92,83531,0
+BDTX.US,D,20230322,000000,1.9,1.92,1.79,1.82,194519,0
+BDTX.US,D,20230323,000000,1.81,1.93,1.78,1.85,71283,0
+BDTX.US,D,20230324,000000,1.81,1.88,1.7987,1.82,63993,0
+BDTX.US,D,20230327,000000,1.79,1.82,1.7,1.82,42408,0
+BDTX.US,D,20230328,000000,1.81,1.86,1.76,1.85,78787,0
+BDTX.US,D,20230329,000000,1.83,1.9181,1.8115,1.86,24081,0
+BDTX.US,D,20230330,000000,1.82,1.92,1.72,1.81,85916,0
+BDTX.US,D,20230331,000000,1.85,1.91,1.8,1.89,37453,0
+BDTX.US,D,20230403,000000,1.86,1.94,1.85,1.93,32031,0
+BDTX.US,D,20230404,000000,1.93,1.94,1.81,1.83,24255,0
+BDTX.US,D,20230405,000000,1.84,1.84,1.71,1.77,62934,0
+BDTX.US,D,20230406,000000,1.72,1.8099,1.627,1.63,41479,0
+BDTX.US,D,20230410,000000,1.61,1.615,1.5,1.53,63828,0
+BDTX.US,D,20230411,000000,1.54,1.55,1.5,1.52,29838,0
+BDTX.US,D,20230412,000000,1.54,1.58,1.5,1.53,11343,0
+BDTX.US,D,20230413,000000,1.51,1.64,1.51,1.57,25404,0
+BDTX.US,D,20230414,000000,1.57,1.615,1.45,1.49,57380,0
+BDTX.US,D,20230417,000000,1.5,1.55,1.49,1.49,67110,0
+BDTX.US,D,20230418,000000,1.6,1.64,1.5521,1.56,61264,0
+BDTX.US,D,20230419,000000,1.61,1.61,1.56,1.6,35270,0
+BDTX.US,D,20230420,000000,1.56,1.61,1.52,1.55,28310,0
+BDTX.US,D,20230421,000000,1.56,1.6,1.5,1.58,31521,0
+BDTX.US,D,20230424,000000,1.56,1.58,1.5203,1.58,40454,0
+BDTX.US,D,20230425,000000,1.53,1.55,1.48,1.53,75361,0
+BDTX.US,D,20230426,000000,1.5,1.52,1.46,1.47,21588,0
+BDTX.US,D,20230427,000000,1.46,1.53,1.43,1.45,34571,0
+BDTX.US,D,20230428,000000,1.49,1.49,1.43,1.43,43233,0
+BDTX.US,D,20230501,000000,1.44,1.61,1.43,1.59,45469,0
+BDTX.US,D,20230502,000000,1.59,1.59,1.45,1.51,34809,0
+BDTX.US,D,20230503,000000,1.45,1.57,1.45,1.52,60901,0
+BDTX.US,D,20230504,000000,1.54,1.75,1.5301,1.74,77266,0
+BDTX.US,D,20230505,000000,1.75,2.0475,1.75,1.97,142377,0
+BDTX.US,D,20230508,000000,1.87,1.9699,1.87,1.92,26512,0
+BDTX.US,D,20230509,000000,1.87,1.87,1.69,1.82,51534,0
+BDTX.US,D,20230510,000000,1.83,1.9194,1.82,1.88,36557,0
+BDTX.US,D,20230511,000000,1.88,2.0225,1.816,1.92,187570,0
+BDTX.US,D,20230512,000000,1.97,1.97,1.8539,1.89,17838,0
+BDTX.US,D,20230515,000000,1.87,1.95,1.81,1.93,29214,0
+BDTX.US,D,20230516,000000,2,2,1.77,1.82,47133,0
+BDTX.US,D,20230517,000000,1.79,1.82,1.7,1.73,41779,0
+BDTX.US,D,20230518,000000,1.71,1.7348,1.57,1.62,72592,0
+BDTX.US,D,20230519,000000,1.72,1.8,1.64,1.8,89342,0
+BDTX.US,D,20230522,000000,1.79,1.9,1.7542,1.84,26337,0
+BDTX.US,D,20230523,000000,1.86,1.8997,1.68,1.7,108374,0
+BDTX.US,D,20230524,000000,1.71,1.75,1.68,1.74,12572,0
+BDTX.US,D,20230525,000000,1.74,1.76,1.6881,1.73,49348,0
+BDTX.US,D,20230526,000000,1.71,1.81,1.68,1.78,26643,0
+BDTX.US,D,20230530,000000,1.78,1.9,1.7665,1.86,21737,0
+BDTX.US,D,20230531,000000,1.9,1.9,1.8,1.86,44763,0
+BDTX.US,D,20230601,000000,1.87,2.18,1.8,2.15,230869,0
+BDTX.US,D,20230602,000000,2.24,2.38,2.1,2.34,131379,0
+BDTX.US,D,20230605,000000,2.32,2.52,2.24,2.47,113134,0
+BDTX.US,D,20230606,000000,2.43,2.56,2.2993,2.4,117660,0
+BDTX.US,D,20230607,000000,2.38,2.48,2.1,2.12,194509,0
+BDTX.US,D,20230608,000000,2.18,2.2,2.05,2.14,29657,0
+BDTX.US,D,20230609,000000,2.14,2.14,1.96,1.97,45691,0
+BDTX.US,D,20230612,000000,1.96,2.0999,1.955,2.06,73437,0
+BDTX.US,D,20230613,000000,2.06,2.18,2.0308,2.17,46247,0
+BDTX.US,D,20230614,000000,2.11,2.16,2.05,2.05,74406,0
+BDTX.US,D,20230615,000000,2.02,2.15,2.01,2.1,60867,0
+BDTX.US,D,20230616,000000,2.1,2.1247,1.96,2,79337,0
+BDTX.US,D,20230620,000000,1.96,2.12,1.95,2.02,28931,0
+BDTX.US,D,20230621,000000,1.85,1.95,1.75,1.91,145204,0
+BDTX.US,D,20230622,000000,1.76,1.94,1.73,1.86,89985,0
+BDTX.US,D,20230623,000000,1.81,1.8547,1.7654,1.82,53506,0
+BDTX.US,D,20230626,000000,1.7727,1.85,1.71,1.84,74270,0
+BDTX.US,D,20230627,000000,4.17,6.85,3.15,6.18,189918112,0
+BDTX.US,D,20230628,000000,5.85,6.16,4.98,5.73,25347945,0
+BDTX.US,D,20230629,000000,5.15,5.71,4.95,5.03,8513742,0
+BDTX.US,D,20230630,000000,5.32,5.43,4.76,5.05,11138955,0
+BDTX.US,D,20230703,000000,4.88,4.99,4.59,4.69,1531003,0
+BDTX.US,D,20230705,000000,4.62,4.92,4.51,4.86,1420065,0
+BDTX.US,D,20230706,000000,4.74,4.7506,4.26,4.48,1298904,0
+BDTX.US,D,20230707,000000,4.61,4.65,4.32,4.41,1126180,0
+BDTX.US,D,20230710,000000,4.68,4.95,4.55,4.66,2970116,0
+BDTX.US,D,20230711,000000,4.78,5.02,4.65,4.99,1984461,0
+BDTX.US,D,20230712,000000,5.07,5.09,4.8,4.93,961111,0
+BDTX.US,D,20230713,000000,5,5.0685,4.84,4.905,698261,0
+BDTX.US,D,20230714,000000,5,5.04,4.82,4.85,1346579,0
+BDTX.US,D,20230717,000000,4.98,5.14,4.66,4.95,1361430,0
+BDTX.US,D,20230718,000000,4.99,5.015,4.84,4.86,612172,0
+BDTX.US,D,20230719,000000,4.87,5.02,4.79,4.82,1164194,0
+BDTX.US,D,20230720,000000,4.84,4.91,4.415,4.61,1651351,0
+BDTX.US,D,20230721,000000,4.71,4.745,4.28,4.5,1757102,0
+BDTX.US,D,20230724,000000,4.5,4.51,3.76,3.76,1637038,0
+BDTX.US,D,20230725,000000,3.75,3.9344,3.61,3.625,761718,0
+BDTX.US,D,20230726,000000,3.62,3.8,3.55,3.75,555048,0
+BDTX.US,D,20230727,000000,3.86,3.8999,3.4,3.4,1298170,0
+BDTX.US,D,20230728,000000,3.37,3.78,3.35,3.6,1066094,0
+BDTX.US,D,20230731,000000,3.58,3.8,3.58,3.73,543144,0
+BDTX.US,D,20230801,000000,3.7,3.81,3.63,3.7,323731,0
+BDTX.US,D,20230802,000000,3.68,3.6841,3.43,3.49,369293,0
+BDTX.US,D,20230803,000000,3.44,3.6699,3.43,3.56,385287,0
+BDTX.US,D,20230804,000000,3.57,3.6089,3.465,3.47,366357,0
+BDTX.US,D,20230807,000000,3.47,3.47,3.25,3.38,400795,0
+BDTX.US,D,20230808,000000,3.38,3.5,3.29,3.46,340109,0
+BDTX.US,D,20230809,000000,3.46,3.47,3.22,3.3,401817,0
+BDTX.US,D,20230810,000000,3.33,3.42,3.2901,3.41,280281,0
+BDTX.US,D,20230811,000000,3.35,3.51,3.33,3.33,271940,0
+BDTX.US,D,20230814,000000,3.42,3.43,3.16,3.29,349105,0
+BDTX.US,D,20230815,000000,3.26,3.33,3.16,3.17,300593,0
+BDTX.US,D,20230816,000000,3.14,3.27,3.08,3.08,453445,0
+BDTX.US,D,20230817,000000,3.1,3.24,3.04,3.08,546042,0
+BDTX.US,D,20230818,000000,3.01,3.21,3.01,3.16,249729,0
+BDTX.US,D,20230821,000000,3.14,3.21,3.09,3.11,263279,0
+BDTX.US,D,20230822,000000,3.15,3.17,3.045,3.1,240555,0
+BDTX.US,D,20230823,000000,3.16,3.31,3.11,3.23,281660,0
+BDTX.US,D,20230824,000000,3.19,3.265,3.13,3.26,244511,0
+BDTX.US,D,20230825,000000,3.27,3.31,3.18,3.23,226113,0
+BDTX.US,D,20230828,000000,3.26,3.26,3.175,3.2,144711,0
+BDTX.US,D,20230829,000000,3.17,3.33,3.13,3.28,1949885,0
+BDTX.US,D,20230830,000000,3.26,3.49,3.17,3.48,450978,0
+BDTX.US,D,20230831,000000,3.5,3.56,3.31,3.37,466948,0
+BDTX.US,D,20230901,000000,3.41,3.565,3.35,3.56,297698,0
+BDTX.US,D,20230905,000000,3.55,3.91,3.51,3.52,600249,0
+BDTX.US,D,20230906,000000,3.57,3.66,3.37,3.66,418927,0
+BDTX.US,D,20230907,000000,3.65,3.7,3.47,3.51,367811,0
+BDTX.US,D,20230908,000000,3.52,3.565,3.45,3.49,182195,0
+BDTX.US,D,20230911,000000,3.44,3.5796,3.42,3.48,511209,0
+BDTX.US,D,20230912,000000,3.47,3.6,3.45,3.55,249647,0
+BDTX.US,D,20230913,000000,3.55,3.605,3.52,3.58,325168,0
+BDTX.US,D,20230914,000000,3.61,3.655,3.5362,3.6,211099,0
+BDTX.US,D,20230915,000000,3.57,3.61,3.46,3.55,930668,0
+BDTX.US,D,20230918,000000,3.42,3.51,3.28,3.5,630310,0
+BDTX.US,D,20230919,000000,3.49,3.61,3.45,3.56,269209,0
+BDTX.US,D,20230920,000000,3.57,3.6,3.26,3.45,1601446,0
+BDTX.US,D,20230921,000000,3.45,3.46,3.24,3.4,500770,0
+BDTX.US,D,20230922,000000,3.42,3.46,3.3625,3.41,323548,0
+BDTX.US,D,20230925,000000,3.4,3.4,3.16,3.17,674843,0
+BDTX.US,D,20230926,000000,3.13,3.19,2.715,2.87,1189333,0
+BDTX.US,D,20230927,000000,2.94,3.015,2.84,2.88,492543,0
+BDTX.US,D,20230928,000000,2.84,3.01,2.76,2.96,292903,0
+BDTX.US,D,20230929,000000,3,3,2.84,2.87,306478,0
+BDTX.US,D,20231002,000000,2.87,2.92,2.76,2.78,217240,0
+BDTX.US,D,20231003,000000,2.72,2.735,2.63,2.7,245613,0
+BDTX.US,D,20231004,000000,2.66,2.68,2.52,2.55,425051,0
+BDTX.US,D,20231005,000000,2.52,2.585,2.43,2.52,567414,0
+BDTX.US,D,20231006,000000,2.51,2.66,2.43,2.62,684899,0
+BDTX.US,D,20231009,000000,2.58,2.8,2.5412,2.66,433515,0
+BDTX.US,D,20231010,000000,2.7,2.7851,2.67,2.73,160159,0
+BDTX.US,D,20231011,000000,2.79,2.965,2.5,2.5,928215,0
+BDTX.US,D,20231012,000000,2.54,2.57,2.36,2.46,863025,0
+BDTX.US,D,20231013,000000,2.46,2.51,2.265,2.29,446717,0
+BDTX.US,D,20231016,000000,2.33,2.4299,2.125,2.14,1108093,0
+BDTX.US,D,20231017,000000,2.08,2.385,2.08,2.34,1699125,0
+BDTX.US,D,20231018,000000,2.32,2.32,2.08,2.15,413330,0
+BDTX.US,D,20231019,000000,2.18,2.235,2.1,2.125,644044,0
+BDTX.US,D,20231020,000000,2.13,2.16,2.02,2.1,1037316,0
+BDTX.US,D,20231023,000000,2.05,2.135,2.02,2.04,343416,0
+BDTX.US,D,20231024,000000,2.07,2.16,2.04,2.05,299319,0
+BDTX.US,D,20231025,000000,2.05,2.08,1.88,1.91,199902,0
+BDTX.US,D,20231026,000000,1.92,2.01,1.87,1.88,485519,0
+BDTX.US,D,20231027,000000,1.9,1.92,1.77,1.77,324753,0
+BDTX.US,D,20231030,000000,1.81,1.87,1.72,1.81,351420,0
+BDTX.US,D,20231031,000000,1.81,1.915,1.77,1.88,271169,0
+BDTX.US,D,20231101,000000,1.9,1.95,1.84,1.845,418296,0
+BDTX.US,D,20231102,000000,1.86,1.93,1.79,1.8,550412,0
+BDTX.US,D,20231103,000000,1.82,1.94,1.778,1.9,677646,0
+BDTX.US,D,20231106,000000,1.91,2.0498,1.9064,1.91,399569,0
+BDTX.US,D,20231107,000000,1.91,1.98,1.82,1.82,431797,0
+BDTX.US,D,20231108,000000,1.89,1.9002,1.7,1.85,2839963,0
+BDTX.US,D,20231109,000000,1.86,1.88,1.76,1.8,1018789,0
+BDTX.US,D,20231110,000000,1.78,1.835,1.62,1.78,732135,0
+BDTX.US,D,20231113,000000,1.78,1.93,1.75,1.9,388385,0
+BDTX.US,D,20231114,000000,1.96,2.15,1.95,2.08,1098468,0
+BDTX.US,D,20231115,000000,2.09,2.29,2.05,2.25,378533,0
+BDTX.US,D,20231116,000000,2.22,2.23,2.1,2.16,462927,0
+BDTX.US,D,20231117,000000,2.23,2.23,2.09,2.14,273812,0
+BDTX.US,D,20231120,000000,2.14,2.265,2.12,2.25,244550,0
+BDTX.US,D,20231121,000000,2.22,2.27,2.145,2.23,301239,0
+BDTX.US,D,20231122,000000,2.25,2.35,2.235,2.34,245993,0
+BDTX.US,D,20231124,000000,2.31,2.41,2.25,2.26,106751,0
+BDTX.US,D,20231127,000000,2.24,2.3,2.155,2.24,262504,0
+BDTX.US,D,20231128,000000,2.24,2.3,2.17,2.23,148105,0
+BDTX.US,D,20231129,000000,2.23,2.34,2.16,2.17,289765,0
+BDTX.US,D,20231130,000000,2.22,2.415,2.19,2.34,303345,0
+BDTX.US,D,20231201,000000,2.32,2.39,2.22,2.36,296655,0
+BDTX.US,D,20231204,000000,2.36,2.5,2.31,2.36,317630,0
+BDTX.US,D,20231205,000000,2.35,2.3501,2.24,2.27,111545,0
+BDTX.US,D,20231206,000000,2.28,2.395,2.23,2.37,295025,0
+BDTX.US,D,20231207,000000,2.38,2.59,2.35,2.57,349466,0
+BDTX.US,D,20231208,000000,2.57,3.03,2.53,3,1403748,0
+BDTX.US,D,20231211,000000,3.02,3.13,2.93,2.99,661165,0
+BDTX.US,D,20231212,000000,3.01,3.01,2.795,2.88,368176,0
+BDTX.US,D,20231213,000000,2.84,2.94,2.41,2.62,738948,0
+BDTX.US,D,20231214,000000,2.64,2.82,2.6301,2.73,535592,0
+BDTX.US,D,20231215,000000,2.75,2.805,2.53,2.71,400387,0
+BDTX.US,D,20231218,000000,2.7,2.88,2.68,2.8,288660,0
+BDTX.US,D,20231219,000000,2.83,2.93,2.77,2.83,316913,0
+BDTX.US,D,20231220,000000,2.8,2.87,2.62,2.65,344936,0
+BDTX.US,D,20231221,000000,2.75,2.8,2.66,2.69,195702,0
+BDTX.US,D,20231222,000000,2.69,2.9,2.68,2.87,580555,0
+BDTX.US,D,20231226,000000,2.94,3.07,2.835,2.99,388388,0
+BDTX.US,D,20231227,000000,3.01,3.04,2.9,2.97,337968,0
+BDTX.US,D,20231228,000000,2.99,3.1308,2.95,3.03,393859,0
+BDTX.US,D,20231229,000000,3.01,3.08,2.8,2.81,453482,0
+BDTX.US,D,20240102,000000,2.82,3.06,2.8,2.91,374002,0
+BDTX.US,D,20240103,000000,2.89,2.91,2.635,2.74,292096,0
+BDTX.US,D,20240104,000000,2.78,2.81,2.68,2.72,224739,0
+BDTX.US,D,20240105,000000,2.68,2.75,2.53,2.73,128538,0
+BDTX.US,D,20240108,000000,2.74,2.85,2.605,2.82,364000,0
+BDTX.US,D,20240109,000000,2.83,3.125,2.7711,3.04,842833,0
+BDTX.US,D,20240110,000000,3.05,3.09,2.96,3.01,326681,0
+BDTX.US,D,20240111,000000,2.94,3.022,2.89,2.99,293589,0
+BDTX.US,D,20240112,000000,2.99,3.065,2.95,2.98,443384,0
+BDTX.US,D,20240116,000000,2.97,2.97,2.74,2.82,400588,0
+BDTX.US,D,20240117,000000,2.75,2.76,2.6,2.73,533085,0
+BDTX.US,D,20240118,000000,2.75,2.8,2.65,2.73,333718,0
+BDTX.US,D,20240119,000000,2.73,2.77,2.605,2.76,222628,0
+BDTX.US,D,20240122,000000,2.75,2.89,2.655,2.67,241302,0
+BDTX.US,D,20240123,000000,2.71,2.85,2.69,2.84,279636,0
+BDTX.US,D,20240124,000000,2.88,2.92,2.77,2.8,150735,0
+BDTX.US,D,20240125,000000,2.81,2.87,2.72,2.85,113291,0
+BDTX.US,D,20240126,000000,2.85,2.932,2.76,2.9,238641,0
+BDTX.US,D,20240129,000000,2.88,3.15,2.845,3.02,1865420,0
+BDTX.US,D,20240130,000000,3.05,3.5592,2.94,3.53,922401,0
+BDTX.US,D,20240131,000000,3.56,4.09,3.3848,3.84,1191105,0
+BDTX.US,D,20240201,000000,3.91,4.285,3.9,4.26,1029448,0
+BDTX.US,D,20240202,000000,4.18,4.4,4.09,4.39,743821,0
+BDTX.US,D,20240205,000000,4.17,4.36,3.83,3.98,458519,0
+BDTX.US,D,20240206,000000,4.04,4.175,3.865,3.93,336389,0
+BDTX.US,D,20240207,000000,3.94,4.0197,3.57,3.87,1561676,0
+BDTX.US,D,20240208,000000,3.91,4.495,3.9,4.47,1737682,0
+BDTX.US,D,20240209,000000,4.44,4.64,4.1862,4.23,387932,0
+BDTX.US,D,20240212,000000,4.2,4.49,4.1,4.34,774311,0
+BDTX.US,D,20240213,000000,4.2,4.23,4.07,4.14,448524,0
+BDTX.US,D,20240214,000000,4.2,4.945,4.2,4.86,1453158,0
+BDTX.US,D,20240215,000000,4.81,5.09,4.61,5.06,900685,0
+BDTX.US,D,20240216,000000,5,5.58,4.8,5.35,1761912,0
+BDTX.US,D,20240220,000000,5.3,5.6499,4.65,4.87,1746333,0
+BDTX.US,D,20240221,000000,4.84,4.94,4.55,4.67,432414,0
+BDTX.US,D,20240222,000000,4.67,4.77,4.455,4.49,324604,0
+BDTX.US,D,20240223,000000,4.53,4.77,4.45,4.7,341556,0
+BDTX.US,D,20240226,000000,4.75,5.005,4.75,4.88,302597,0
+BDTX.US,D,20240227,000000,4.92,5.12,4.805,4.89,280680,0
+BDTX.US,D,20240228,000000,4.86,5.6,4.7917,4.95,1275514,0
+BDTX.US,D,20240229,000000,5.22,5.28,4.96,5.145,452019,0
+BDTX.US,D,20240301,000000,5.19,5.34,4.669,4.78,795319,0
+BDTX.US,D,20240304,000000,4.81,4.88,4.47,4.5,472773,0
+BDTX.US,D,20240305,000000,4.46,4.52,4.315,4.4,277712,0
+BDTX.US,D,20240306,000000,4.45,4.53,4.33,4.42,229843,0
+BDTX.US,D,20240307,000000,4.43,4.57,4.16,4.2,525661,0
+BDTX.US,D,20240308,000000,4.23,4.43,4.05,4.06,435176,0
+BDTX.US,D,20240311,000000,4.05,4.18,3.96,4,214375,0
+BDTX.US,D,20240312,000000,3.97,4,3.72,3.78,328871,0
+BDTX.US,D,20240313,000000,3.83,4.27,3.74,4.19,448024,0
+BDTX.US,D,20240314,000000,4.24,4.65,4.2,4.54,466364,0
+BDTX.US,D,20240315,000000,4.61,5.02,4.52,4.79,1687615,0
+BDTX.US,D,20240318,000000,4.92,4.99,4.68,4.7,291846,0
+BDTX.US,D,20240319,000000,4.68,4.765,4.58,4.63,281209,0
+BDTX.US,D,20240320,000000,4.68,4.79,4.56,4.65,354318,0
+BDTX.US,D,20240321,000000,4.63,5.465,4.625,5.41,1108045,0
+BDTX.US,D,20240322,000000,5.33,5.88,5.24,5.74,817043,0
+BDTX.US,D,20240325,000000,5.51,5.62,5.1,5.19,492873,0
+BDTX.US,D,20240326,000000,5.26,5.385,5.07,5.09,250305,0
+BDTX.US,D,20240327,000000,5.11,5.17,4.74,4.9,404260,0
+BDTX.US,D,20240328,000000,5.01,5.265,4.989,5.07,354668,0
+BDTX.US,D,20240401,000000,5.12,5.12,4.86,4.93,201061,0
+BDTX.US,D,20240402,000000,4.85,4.85,4.56,4.73,250604,0
+BDTX.US,D,20240403,000000,4.75,5.01,4.715,5,422139,0
+BDTX.US,D,20240404,000000,5.02,5.56,5.02,5.11,549087,0
+BDTX.US,D,20240405,000000,5.1,5.22,4.98,5.06,310917,0
+BDTX.US,D,20240408,000000,5.24,5.445,4.89,5.35,450573,0
+BDTX.US,D,20240409,000000,5.41,5.62,5.28,5.36,448709,0
+BDTX.US,D,20240410,000000,5.16,5.21,4.812,4.98,415014,0
+BDTX.US,D,20240411,000000,5,5.595,5,5.57,572072,0
+BDTX.US,D,20240412,000000,5.57,5.6,5.2,5.24,475633,0
+BDTX.US,D,20240415,000000,5.24,5.405,5.2,5.22,377980,0
+BDTX.US,D,20240416,000000,5.25,5.4,5.13,5.38,318764,0
+BDTX.US,D,20240417,000000,5.32,6.21,5.32,5.7,920934,0
+BDTX.US,D,20240418,000000,5.72,5.72,5.13,5.3,1862382,0
+BDTX.US,D,20240419,000000,5.17,5.57,5.17,5.26,386460,0
+BDTX.US,D,20240422,000000,5.28,5.47,4.96,5.02,512721,0
+BDTX.US,D,20240423,000000,5.05,5.27,4.97,5.01,356283,0
+BDTX.US,D,20240424,000000,5.04,5.175,4.87,5.06,362011,0
+BDTX.US,D,20240425,000000,4.97,5.13,4.93,5.11,233076,0
+BDTX.US,D,20240426,000000,5.16,5.95,5.16,5.89,567043,0
+BDTX.US,D,20240429,000000,5.85,6.16,5.47,5.865,3049555,0
+BDTX.US,D,20240430,000000,5.8,5.8,5.34,5.57,483607,0
+BDTX.US,D,20240501,000000,5.54,6.19,5.54,5.9,492285,0
+BDTX.US,D,20240502,000000,5.95,6.75,5.89,6.59,1294888,0
+BDTX.US,D,20240503,000000,6.67,7.14,6.6,6.96,843840,0
+BDTX.US,D,20240506,000000,7,7.66,6.92,7.39,896781,0
+BDTX.US,D,20240507,000000,7.43,7.5,7.02,7.2,1014682,0
+BDTX.US,D,20240508,000000,7.13,7.295,6.89,6.94,459647,0
+BDTX.US,D,20240509,000000,7.19,7.3751,6.69,6.75,652124,0
+BDTX.US,D,20240510,000000,6.6,6.88,6.045,6.11,547161,0
+BDTX.US,D,20240513,000000,6.13,6.29,5.88,5.94,424240,0
+BDTX.US,D,20240514,000000,5.93,6.15,5.72,5.74,412612,0
+BDTX.US,D,20240515,000000,5.81,5.855,5.4,5.44,2527790,0
+BDTX.US,D,20240516,000000,5.44,5.54,5.185,5.24,1650501,0
+BDTX.US,D,20240517,000000,5.25,5.33,4.85,4.87,1243531,0
+BDTX.US,D,20240520,000000,4.88,4.97,4.7,4.9,760957,0
+BDTX.US,D,20240521,000000,4.92,5.0799,4.811,4.97,930155,0
+BDTX.US,D,20240522,000000,4.95,5.29,4.92,5.04,931181,0
+BDTX.US,D,20240523,000000,5.03,5.04,4.61,4.74,525366,0
+BDTX.US,D,20240524,000000,4.8,4.89,4.68,4.89,477918,0
+BDTX.US,D,20240528,000000,4.85,4.935,4.55,4.7,692985,0
+BDTX.US,D,20240529,000000,4.59,4.78,4.49,4.75,352410,0
+BDTX.US,D,20240530,000000,4.75,4.89,4.73,4.76,320324,0
+BDTX.US,D,20240531,000000,4.76,4.91,4.74,4.78,216921,0
+BDTX.US,D,20240603,000000,4.91,5.0723,4.5299,4.73,465481,0
+BDTX.US,D,20240604,000000,4.72,4.87,4.645,4.82,351603,0
+BDTX.US,D,20240605,000000,4.82,4.84,4.59,4.65,350124,0
+BDTX.US,D,20240606,000000,4.62,4.68,4.41,4.65,390371,0
+BDTX.US,D,20240607,000000,4.61,5.23,4.61,5.19,827546,0
+BDTX.US,D,20240610,000000,5.17,5.329,5.05,5.11,444019,0
+BDTX.US,D,20240611,000000,5.51,6.2899,5.29,6.1,2089488,0
+BDTX.US,D,20240612,000000,6.2,6.38,5.99,6.24,861444,0
+BDTX.US,D,20240613,000000,6.2,6.41,5.95,6.17,748971,0
+BDTX.US,D,20240614,000000,6.06,6.15,5.86,5.97,398714,0
+BDTX.US,D,20240617,000000,6,6.01,5.3,5.47,418062,0
+BDTX.US,D,20240618,000000,5.44,5.47,5.3,5.32,337890,0
+BDTX.US,D,20240620,000000,5.37,5.37,4.94,4.98,629944,0
+BDTX.US,D,20240621,000000,5,5.04,4.81,4.84,382947,0
+BDTX.US,D,20240624,000000,4.86,5.0841,4.77,4.88,435532,0
+BDTX.US,D,20240625,000000,4.88,4.95,4.57,4.69,724901,0
+BDTX.US,D,20240626,000000,4.66,4.78,4.58,4.69,576639,0
+BDTX.US,D,20240627,000000,4.64,4.88,4.52,4.7,762592,0
+BDTX.US,D,20240628,000000,4.73,4.97,4.56,4.66,6579795,0
+BDTX.US,D,20240701,000000,4.66,4.74,4.47,4.7,662681,0
+BDTX.US,D,20240702,000000,4.71,4.75,4.19,4.21,523828,0
+BDTX.US,D,20240703,000000,4.23,4.445,4.1501,4.44,328540,0
+BDTX.US,D,20240705,000000,4.45,4.49,4.25,4.47,500026,0
+BDTX.US,D,20240708,000000,4.47,4.65,4.36,4.37,467594,0
+BDTX.US,D,20240709,000000,4.35,5.06,4.2775,5.01,849263,0
+BDTX.US,D,20240710,000000,5.03,5.205,4.87,5.13,810155,0
+BDTX.US,D,20240711,000000,5.23,5.44,4.94,5.39,667553,0
+BDTX.US,D,20240712,000000,5.43,5.76,5.35,5.65,474578,0
+BDTX.US,D,20240715,000000,5.7,6.04,5.7,6.02,360483,0
+BDTX.US,D,20240716,000000,6.07,6.28,6.02,6.21,351341,0
+BDTX.US,D,20240717,000000,6.08,6.18,5.83,5.95,675920,0
+BDTX.US,D,20240718,000000,5.9,6.13,5.69,5.78,440438,0
+BDTX.US,D,20240719,000000,5.8,6.07,5.725,5.75,368427,0
+BDTX.US,D,20240722,000000,5.77,5.94,5.54,5.91,223069,0
+BDTX.US,D,20240723,000000,5.89,6.28,5.8865,6.21,316619,0
+BDTX.US,D,20240724,000000,6.2,6.3373,6.04,6.08,200282,0
+BDTX.US,D,20240725,000000,6.11,6.35,6.04,6.23,248063,0
+BDTX.US,D,20240726,000000,6.37,6.5,6.0875,6.2,226656,0
+BDTX.US,D,20240729,000000,6.2,6.3,5.9101,6.02,225770,0
+BDTX.US,D,20240730,000000,5.98,6.19,5.81,5.91,220002,0
+BDTX.US,D,20240731,000000,6.33,6.54,6.03,6.09,528129,0
+BDTX.US,D,20240801,000000,6.07,6.2593,6.05,6.06,398447,0
+BDTX.US,D,20240802,000000,5.84,6.06,5.63,5.76,1279783,0
+BDTX.US,D,20240805,000000,5.48,5.48,5.09,5.3,617119,0
+BDTX.US,D,20240806,000000,5.36,5.36,4.9,5.005,625257,0
+BDTX.US,D,20240807,000000,5,5.0386,4.43,4.56,697710,0
+BDTX.US,D,20240808,000000,4.58,4.92,4.57,4.845,324368,0
+BDTX.US,D,20240809,000000,4.82,5.07,4.575,4.64,284937,0
+BDTX.US,D,20240812,000000,4.64,4.91,4.5,4.68,415888,0
+BDTX.US,D,20240813,000000,4.75,5.37,4.74,5.36,560483,0
+BDTX.US,D,20240814,000000,5.46,5.46,4.86,5,569899,0
+BDTX.US,D,20240815,000000,5.25,5.25,4.93,4.98,351166,0
+BDTX.US,D,20240816,000000,4.99,5.23,4.86,5.22,755950,0
+BDTX.US,D,20240819,000000,5.22,5.78,5.2,5.75,336206,0
+BDTX.US,D,20240820,000000,5.71,5.81,5.46,5.75,378433,0
+BDTX.US,D,20240821,000000,5.79,6.75,5.73,6.53,1529478,0
+BDTX.US,D,20240822,000000,6.49,6.75,5.98,6.12,710103,0
+BDTX.US,D,20240823,000000,6.19,6.66,5.96,6.46,614749,0
+BDTX.US,D,20240826,000000,6.51,6.645,6.2346,6.575,446334,0
+BDTX.US,D,20240827,000000,6.5,6.64,6.2,6.27,390602,0
+BDTX.US,D,20240828,000000,6.18,6.43,6.09,6.365,594630,0
+BDTX.US,D,20240829,000000,6.29,6.368,5.9,6.11,436327,0
+BDTX.US,D,20240830,000000,6.14,6.25,5.69,6.1,1083844,0
+BDTX.US,D,20240903,000000,6.02,6.23,5.67,5.77,619966,0
+BDTX.US,D,20240904,000000,5.7,5.8,5.51,5.62,419526,0
+BDTX.US,D,20240905,000000,5.59,5.8,5.42,5.58,849421,0
+BDTX.US,D,20240906,000000,5.5,5.59,5.245,5.4,492924,0
+BDTX.US,D,20240909,000000,5.4,5.6951,5.3,5.66,415811,0
+BDTX.US,D,20240910,000000,5.66,6.11,5.54,6.06,422246,0
+BDTX.US,D,20240911,000000,6.02,6.33,5.92,6.125,389068,0
+BDTX.US,D,20240912,000000,6.16,6.24,5.84,5.85,384671,0
+BDTX.US,D,20240913,000000,5.86,6.2,5.86,6.19,420470,0
+BDTX.US,D,20240916,000000,6.2,6.23,5.35,5.42,930744,0
+BDTX.US,D,20240917,000000,5.44,5.465,4.7,4.825,799817,0
+BDTX.US,D,20240918,000000,4.88,4.89,4.51,4.73,1158042,0
+BDTX.US,D,20240919,000000,4.81,4.95,4.68,4.78,721912,0
+BDTX.US,D,20240920,000000,4.78,4.83,4.55,4.76,1216063,0
+BDTX.US,D,20240923,000000,5.64,5.69,4.46,4.5,29597302,0
+BDTX.US,D,20240924,000000,4.5,4.9,4.25,4.58,2629289,0
+BDTX.US,D,20240925,000000,4.58,4.58,4.15,4.2,1877223,0
+BDTX.US,D,20240926,000000,4.23,4.495,3.93,4.41,1599605,0
+BDTX.US,D,20240927,000000,4.31,4.49,4.19,4.23,994636,0
+BDTX.US,D,20240930,000000,4.2,4.43,4.175,4.35,1393390,0
+BDTX.US,D,20241001,000000,4.35,4.35,4.1199,4.17,834991,0
+BDTX.US,D,20241002,000000,4.11,4.1362,3.87,3.985,961802,0
+BDTX.US,D,20241003,000000,3.95,3.99,3.57,3.66,1011139,0
+BDTX.US,D,20241004,000000,3.65,3.822418,3.6,3.75,493484,0
+BDTX.US,D,20241007,000000,3.73,3.73,3.34,3.66,637929,0
+BDTX.US,D,20241008,000000,3.61,3.7199,3.5,3.555,779491,0
+BDTX.US,D,20241009,000000,3.54,3.65,3.34,3.55,963346,0
+BDTX.US,D,20241010,000000,3.57,3.575,3.37,3.44,1301458,0
+BDTX.US,D,20241011,000000,3.41,3.45,3.295,3.33,1308254,0
+BDTX.US,D,20241014,000000,3.3,3.52,3.27,3.48,829584,0
+BDTX.US,D,20241015,000000,3.48,3.48,3.335,3.4,607256,0
+BDTX.US,D,20241016,000000,3.41,3.49,3.3,3.4,677110,0
+BDTX.US,D,20241017,000000,3.4,3.41,3.13,3.22,849742,0
+BDTX.US,D,20241018,000000,3.2,3.415,3.16,3.31,572016,0
+BDTX.US,D,20241021,000000,3.33,3.34,3.17,3.21,623184,0
+BDTX.US,D,20241022,000000,3.21,3.335,3.19,3.31,522939,0
+BDTX.US,D,20241023,000000,3.26,3.295,3.01,3.06,1436675,0
+BDTX.US,D,20241024,000000,3.05,3.115,2.98,3.04,388910,0
+BDTX.US,D,20241025,000000,3.05,3.12,2.95,2.98,330280,0
+BDTX.US,D,20241028,000000,3.02,3.08,2.91,2.92,646787,0
+BDTX.US,D,20241029,000000,2.88,2.925,2.79,2.86,1226765,0
+BDTX.US,D,20241030,000000,2.86,3.08,2.85,2.87,667970,0
+BDTX.US,D,20241031,000000,2.87,2.9,2.735,2.74,656732,0
+BDTX.US,D,20241101,000000,2.78,2.92,2.77,2.89,416208,0
+BDTX.US,D,20241104,000000,2.89,3.11,2.881,2.99,548441,0
+BDTX.US,D,20241105,000000,3.13,3.37,3.04,3.25,771612,0
+BDTX.US,D,20241106,000000,3.28,3.38,3.11,3.29,635257,0
+BDTX.US,D,20241107,000000,3.27,3.355,3.165,3.18,406133,0
+BDTX.US,D,20241108,000000,3.16,3.38,3.16,3.29,535556,0
+BDTX.US,D,20241111,000000,3.33,3.43,3.22,3.38,403175,0
+BDTX.US,D,20241112,000000,3.36,3.44,3.19,3.24,393500,0
+BDTX.US,D,20241113,000000,3.22,3.32,3.1,3.13,336368,0
+BDTX.US,D,20241114,000000,3.12,3.125,2.835,2.85,446512,0
+BDTX.US,D,20241115,000000,2.86,2.86,2.615,2.62,442206,0
+BDTX.US,D,20241118,000000,2.63,2.68,2.485,2.5,486282,0
+BDTX.US,D,20241119,000000,2.53,2.6384,2.48,2.55,481123,0
+BDTX.US,D,20241120,000000,2.55,2.56,2.38,2.43,475197,0
+BDTX.US,D,20241121,000000,2.44,2.47,2.31,2.43,584970,0
+BDTX.US,D,20241122,000000,2.45,2.615,2.4,2.54,598961,0
+BDTX.US,D,20241125,000000,2.58,2.64,2.505,2.51,348571,0
+BDTX.US,D,20241126,000000,2.5,2.575,2.41,2.47,402164,0
+BDTX.US,D,20241127,000000,2.48,2.58,2.455,2.57,413332,0
+BDTX.US,D,20241129,000000,2.6,2.745,2.59,2.65,393713,0
+BDTX.US,D,20241202,000000,2.63,2.715,2.55,2.59,677367,0
+BDTX.US,D,20241203,000000,2.57,2.62,2.45,2.47,547835,0
+BDTX.US,D,20241204,000000,2.47,2.4988,2.37,2.46,476727,0
+BDTX.US,D,20241205,000000,2.46,2.4982,2.335,2.35,442504,0
+BDTX.US,D,20241206,000000,2.37,2.445,2.325,2.41,495959,0
+BDTX.US,D,20241209,000000,2.4,2.56,2.39,2.39,356108,0
+BDTX.US,D,20241210,000000,2.42,2.5191,2.3409,2.44,359645,0
+BDTX.US,D,20241211,000000,2.47,2.55,2.36,2.52,409844,0
+BDTX.US,D,20241212,000000,2.5,2.59,2.4,2.5,511174,0
+BDTX.US,D,20241213,000000,2.5,2.59,2.415,2.56,729338,0
+BDTX.US,D,20241216,000000,2.59,2.6591,2.5,2.64,503838,0
+BDTX.US,D,20241217,000000,2.61,2.655,2.425,2.5,545352,0
+BDTX.US,D,20241218,000000,2.51,2.55,2.3,2.34,542324,0
+BDTX.US,D,20241219,000000,2.34,2.346,2.18,2.19,444622,0
+BDTX.US,D,20241220,000000,2.14,2.26,2.09,2.22,815419,0
+BDTX.US,D,20241223,000000,2.21,2.255,2.115,2.19,421882,0
+BDTX.US,D,20241224,000000,2.18,2.205,2.14,2.19,221705,0
+BDTX.US,D,20241226,000000,2.18,2.31,2.155,2.3,379500,0
+BDTX.US,D,20241227,000000,2.3,2.35,2.124,2.19,482164,0
+BDTX.US,D,20241230,000000,2.14,2.17,2.08,2.15,479453,0
+BDTX.US,D,20241231,000000,2.19,2.24,2.14,2.14,408502,0
+BDTX.US,D,20250102,000000,2.17,2.245,2.12,2.14,439284,0
+BDTX.US,D,20250103,000000,2.14,2.26,2.13,2.2,431835,0
+BDTX.US,D,20250106,000000,2.23,2.29,2.13,2.13,641705,0
+BDTX.US,D,20250107,000000,2.14,2.22,2.11,2.12,301911,0
+BDTX.US,D,20250108,000000,2.12,2.12,2,2.03,364662,0
+BDTX.US,D,20250110,000000,2.05,2.055,1.91,1.93,532512,0
+BDTX.US,D,20250113,000000,2.39,2.67,2.17,2.31,11759588,0
+BDTX.US,D,20250114,000000,2.2,2.28,2.065,2.25,1969960,0
+BDTX.US,D,20250115,000000,2.21,2.33,2.1,2.11,1072838,0
+BDTX.US,D,20250116,000000,2.11,2.24,2.0208,2.21,1103622,0
+BDTX.US,D,20250117,000000,2.24,2.25,2.11,2.2,930760,0
+BDTX.US,D,20250121,000000,2.19,2.2599,2.1,2.24,531015,0
+BDTX.US,D,20250122,000000,2.25,2.6406,2.23,2.61,1448680,0
+BDTX.US,D,20250123,000000,2.6,2.7,2.345,2.5,1302231,0
+BDTX.US,D,20250124,000000,2.41,2.53,2.35,2.48,707676,0
+BDTX.US,D,20250127,000000,2.46,2.635,2.395,2.45,833156,0
+BDTX.US,D,20250128,000000,2.42,2.49,2.3,2.47,501236,0
+BDTX.US,D,20250129,000000,2.48,2.54,2.39,2.44,367499,0
+BDTX.US,D,20250130,000000,2.47,2.6,2.4009,2.52,594978,0
+BDTX.US,D,20250131,000000,2.59,2.82,2.55,2.62,985896,0
+BDTX.US,D,20250203,000000,2.51,2.55,2.3501,2.45,1045550,0
+BDTX.US,D,20250204,000000,2.48,2.54,2.45,2.54,444353,0
+BDTX.US,D,20250205,000000,2.55,2.74,2.48,2.72,556163,0
+BDTX.US,D,20250206,000000,2.71,2.73,2.51,2.52,641694,0
+BDTX.US,D,20250207,000000,2.52,2.5492,2.38,2.46,491075,0
+BDTX.US,D,20250210,000000,2.42,2.435,2.22,2.23,924753,0
+BDTX.US,D,20250211,000000,2.23,2.26,2.17,2.18,519351,0
+BDTX.US,D,20250212,000000,2.17,2.26,2.125,2.26,490004,0
+BDTX.US,D,20250213,000000,2.23,2.35,2.21,2.34,367665,0
+BDTX.US,D,20250214,000000,2.34,2.45,2.34,2.37,434323,0
+BDTX.US,D,20250218,000000,2.38,2.47,2.25,2.28,488315,0
+BDTX.US,D,20250219,000000,2.26,2.38,2.24,2.37,304388,0
+BDTX.US,D,20250220,000000,2.34,2.35,2.26,2.28,347550,0
+BDTX.US,D,20250221,000000,2.32,2.33,2.15,2.16,388824,0
+BDTX.US,D,20250224,000000,2.19,2.225,2.0502,2.175,428582,0
+BDTX.US,D,20250225,000000,2.17,2.17,2.025,2.03,564739,0
+BDTX.US,D,20250226,000000,2.05,2.09,2.01,2.05,497282,0
+BDTX.US,D,20250227,000000,2.05,2.09,1.93,1.94,479391,0
+BDTX.US,D,20250228,000000,1.95,2.03,1.9,2.01,360740,0
+BDTX.US,D,20250303,000000,2.01,2.02,1.8832,1.91,521462,0
+BDTX.US,D,20250304,000000,1.87,1.88,1.77,1.81,701052,0
+BDTX.US,D,20250305,000000,1.83,1.8799,1.78,1.86,364720,0
+BDTX.US,D,20250306,000000,1.82,1.915,1.81,1.9,205143,0
+BDTX.US,D,20250307,000000,1.84,1.95,1.825,1.88,363025,0
+BDTX.US,D,20250310,000000,1.85,1.92,1.59,1.71,913980,0
+BDTX.US,D,20250311,000000,1.74,1.7832,1.605,1.69,508179,0
+BDTX.US,D,20250312,000000,1.7,1.89,1.67,1.79,427534,0
+BDTX.US,D,20250313,000000,1.8,1.8,1.65,1.65,281874,0
+BDTX.US,D,20250314,000000,1.74,1.75,1.68,1.72,276399,0
+BDTX.US,D,20250317,000000,1.73,1.755,1.6701,1.71,253166,0
+BDTX.US,D,20250318,000000,1.73,1.73,1.62,1.68,284001,0
+BDTX.US,D,20250319,000000,2.36,2.78,1.71,1.72,114566834,0
+BDTX.US,D,20250320,000000,1.83,2.1,1.75,1.88,22408689,0
+BDTX.US,D,20250321,000000,1.8,1.83,1.67,1.78,5992995,0
+BDTX.US,D,20250324,000000,1.75,1.8,1.64,1.68,3608421,0
+BDTX.US,D,20250325,000000,1.64,1.84,1.635,1.69,5354142,0
+BDTX.US,D,20250326,000000,1.695,1.71,1.57,1.59,3270038,0
+BDTX.US,D,20250327,000000,1.57,1.7,1.545,1.67,2986443,0
+BDTX.US,D,20250328,000000,1.635,1.65,1.55,1.61,1266908,0
+BDTX.US,D,20250331,000000,1.58,1.59,1.5103,1.55,1884607,0
+BDTX.US,D,20250401,000000,1.53,1.555,1.46,1.49,1737520,0
+BDTX.US,D,20250402,000000,1.45,1.59,1.43,1.58,1455756,0
+BDTX.US,D,20250403,000000,1.5,1.53,1.43,1.51,1269628,0
+BDTX.US,D,20250404,000000,1.46,1.51,1.36,1.4,1932389,0
+BDTX.US,D,20250407,000000,1.3,1.425,1.25,1.36,2924183,0
+BDTX.US,D,20250408,000000,1.36,1.4,1.25,1.25,1001651,0
+BDTX.US,D,20250409,000000,1.22,1.435,1.195,1.38,1638150,0
+BDTX.US,D,20250410,000000,1.315,1.44,1.3,1.42,766572,0
+BDTX.US,D,20250411,000000,1.43,1.48,1.32,1.39,1267890,0
+BDTX.US,D,20250414,000000,1.41,1.45,1.37,1.4,598093,0
+BDTX.US,D,20250415,000000,1.395,1.49,1.36,1.42,729211,0
+BDTX.US,D,20250416,000000,1.4,1.44,1.33,1.36,516406,0
+BDTX.US,D,20250417,000000,1.35,1.45,1.31,1.44,663878,0
+BDTX.US,D,20250421,000000,1.4,1.59,1.39,1.49,1046880,0
+BDTX.US,D,20250422,000000,1.49,1.595,1.48,1.56,849531,0
+BDTX.US,D,20250423,000000,1.63,1.64,1.55,1.58,776090,0
+BDTX.US,D,20250424,000000,1.58,1.62,1.55,1.61,459666,0
+BDTX.US,D,20250425,000000,1.59,1.6,1.55,1.59,421250,0
+BDTX.US,D,20250428,000000,1.59,1.64,1.565,1.6,664548,0
+BDTX.US,D,20250429,000000,1.6,1.6352,1.58,1.6,372053,0
+BDTX.US,D,20250430,000000,1.55,1.715,1.525,1.7,742790,0
+BDTX.US,D,20250501,000000,1.69,1.73,1.635,1.7,672422,0
+BDTX.US,D,20250502,000000,1.72,1.79,1.705,1.78,1049922,0
+BDTX.US,D,20250505,000000,1.735,1.77,1.66,1.67,579563,0
+BDTX.US,D,20250506,000000,1.64,1.649,1.46,1.465,1166188,0
+BDTX.US,D,20250507,000000,1.57,1.57,1.49,1.55,823308,0
+BDTX.US,D,20250508,000000,1.56,1.775,1.5321,1.69,1140419,0
+BDTX.US,D,20250509,000000,1.7,1.73,1.61,1.64,649851,0
+BDTX.US,D,20250512,000000,1.71,1.77,1.68,1.75,1804428,0
+BDTX.US,D,20250513,000000,1.94,1.98,1.745,1.93,5015657,0
+BDTX.US,D,20250514,000000,1.87,1.94,1.8,1.89,1460276,0
+BDTX.US,D,20250515,000000,1.81,1.95,1.77,1.93,1440926,0
+BDTX.US,D,20250516,000000,1.93,1.99,1.875,1.95,858341,0
+BDTX.US,D,20250519,000000,1.92,2.125,1.9041,2.11,1210282,0
+BDTX.US,D,20250520,000000,2.11,2.21,2.03,2.17,1037559,0
+BDTX.US,D,20250521,000000,2.15,2.19,1.975,2.03,1022468,0
+BDTX.US,D,20250522,000000,2.03,2.1,1.98,2.06,765334,0
+BDTX.US,D,20250523,000000,2.02,2.035,1.95,2.01,719628,0
+BDTX.US,D,20250527,000000,2.03,2.09,1.99,2.05,914068,0
+BDTX.US,D,20250528,000000,2.05,2.05,1.95,1.99,573647,0
+BDTX.US,D,20250529,000000,2.04,2.25,1.975,2.25,1453622,0
+BDTX.US,D,20250530,000000,2.25,2.255,2.11,2.2,946532,0
+BDTX.US,D,20250602,000000,2.2,2.47,2.195,2.37,1641193,0
+BDTX.US,D,20250603,000000,2.41,2.57,2.32,2.5,1905488,0
+BDTX.US,D,20250604,000000,2.53,2.63,2.5,2.54,1273187,0
+BDTX.US,D,20250605,000000,2.53,2.618,2.43,2.49,1300637,0
+BDTX.US,D,20250606,000000,2.54,2.695,2.5,2.58,1660207,0
+BDTX.US,D,20250609,000000,2.6,2.62,2.45,2.48,1102607,0
+BDTX.US,D,20250610,000000,2.46,2.6,2.45,2.46,983692,0
+BDTX.US,D,20250611,000000,2.49,2.49,2.34,2.37,1271643,0
+BDTX.US,D,20250612,000000,2.35,2.45,2.3,2.43,1085167,0
+BDTX.US,D,20250613,000000,2.34,2.38,2.295,2.31,567767,0
+BDTX.US,D,20250616,000000,2.31,2.44,2.23,2.39,957928,0
+BDTX.US,D,20250617,000000,2.39,2.425,2.305,2.32,793124,0
+BDTX.US,D,20250618,000000,2.34,2.451,2.28,2.33,915763,0
+BDTX.US,D,20250620,000000,2.36,2.3991,2.255,2.33,786723,0
+BDTX.US,D,20250623,000000,2.3,2.31,2.15,2.27,913353,0
+BDTX.US,D,20250624,000000,2.32,2.5,2.275,2.49,958799,0
+BDTX.US,D,20250625,000000,2.5,2.71,2.4,2.59,1423454,0
+BDTX.US,D,20250626,000000,2.6,2.6081,2.4233,2.46,1196444,0
+BDTX.US,D,20250627,000000,2.55,2.55,2.34,2.35,6072256,0
+BDTX.US,D,20250630,000000,2.37,2.48,2.37,2.48,1305159,0
+BDTX.US,D,20250701,000000,2.48,2.62,2.435,2.48,1277085,0
+BDTX.US,D,20250702,000000,2.48,2.715,2.43,2.6,1399026,0
+BDTX.US,D,20250703,000000,2.63,2.655,2.54,2.58,472335,0
+BDTX.US,D,20250707,000000,2.505,2.545,2.43,2.5,906902,0
+BDTX.US,D,20250708,000000,2.5,2.56,2.465,2.5,592467,0
+BDTX.US,D,20250709,000000,2.5,2.68,2.49,2.64,955233,0
+BDTX.US,D,20250710,000000,2.65,2.7686,2.62,2.74,778700,0
+BDTX.US,D,20250711,000000,2.71,2.875,2.7,2.87,1018316,0
+BDTX.US,D,20250714,000000,2.87,2.985,2.81,2.94,1240966,0
+BDTX.US,D,20250715,000000,2.95,2.99,2.84,2.95,1155885,0
+BDTX.US,D,20250716,000000,2.95,3.31,2.93,3.04,2320348,0
+BDTX.US,D,20250717,000000,3.05,3.26,3.05,3.21,988203,0
+BDTX.US,D,20250718,000000,3.24,3.29,3.11,3.13,903440,0
+BDTX.US,D,20250721,000000,3.2,3.315,3.13,3.15,739147,0
+BDTX.US,D,20250722,000000,3.2,3.24,3.02,3.19,756188,0
+BDTX.US,D,20250723,000000,3.14,3.28,3.09,3.19,734791,0
+BDTX.US,D,20250724,000000,3.19,3.225,3.115,3.12,560942,0
+BDTX.US,D,20250725,000000,3.15,3.15,2.93,2.97,909923,0
+BDTX.US,D,20250728,000000,3.01,3.08,2.91,2.93,542139,0
+BDTX.US,D,20250729,000000,2.93,2.935,2.73,2.78,1300534,0
+BDTX.US,D,20250730,000000,2.84,2.97,2.795,2.82,670100,0
+BDTX.US,D,20250731,000000,2.81,2.8536,2.645,2.66,805684,0
+BDTX.US,D,20250801,000000,2.6,2.625,2.52,2.59,708570,0
+BDTX.US,D,20250804,000000,2.6,2.86,2.6,2.83,751938,0
+BDTX.US,D,20250805,000000,2.84,2.87,2.69,2.73,765865,0
+BDTX.US,D,20250806,000000,2.76,2.765,2.59,2.69,578474,0
+BDTX.US,D,20250807,000000,2.58,2.6,2.22,2.28,1878624,0
+BDTX.US,D,20250808,000000,2.28,2.425,2.2521,2.4,748229,0
+BDTX.US,D,20250811,000000,2.43,2.44,2.29,2.31,677525,0
+BDTX.US,D,20250812,000000,2.38,2.595,2.351,2.54,1698560,0
+BDTX.US,D,20250813,000000,2.6,2.79,2.5601,2.77,1680934,0
+BDTX.US,D,20250814,000000,2.72,2.84,2.6917,2.79,1079142,0
+BDTX.US,D,20250815,000000,2.78,2.8199,2.68,2.76,698164,0
+BDTX.US,D,20250818,000000,2.75,2.8,2.715,2.75,493969,0
+BDTX.US,D,20250819,000000,2.76,2.78,2.62,2.65,664005,0
+BDTX.US,D,20250820,000000,2.66,2.75,2.59,2.6,549893,0
+BDTX.US,D,20250821,000000,2.57,2.7865,2.56,2.71,813600,0
+BDTX.US,D,20250822,000000,2.74,3.041,2.74,2.92,1453205,0
+BDTX.US,D,20250825,000000,2.91,2.96,2.85,2.87,630313,0
+BDTX.US,D,20250826,000000,2.92,2.98,2.8801,2.9,684540,0
+BDTX.US,D,20250827,000000,2.88,2.955,2.86,2.87,459017,0
+BDTX.US,D,20250828,000000,2.89,2.975,2.8246,2.85,418353,0
+BDTX.US,D,20250829,000000,2.85,2.85,2.69,2.75,565678,0
+BDTX.US,D,20250902,000000,2.71,2.87,2.69,2.8,744130,0
+BDTX.US,D,20250903,000000,2.82,2.95,2.76,2.88,682354,0
+BDTX.US,D,20250904,000000,2.91,2.93,2.76,2.87,711125,0
+BDTX.US,D,20250905,000000,2.89,3.01,2.87,2.94,602617,0
+BDTX.US,D,20250908,000000,2.96,3.05,2.885,3.05,854245,0
+BDTX.US,D,20250909,000000,3.07,3.26,2.945,3.25,1708270,0
+BDTX.US,D,20250910,000000,3.31,3.35,3.1812,3.21,1163023,0
+BDTX.US,D,20250911,000000,3.25,3.41,3.23,3.37,1183150,0
+BDTX.US,D,20250912,000000,3.39,3.43,3.23,3.25,1119364,0
+BDTX.US,D,20250915,000000,3.27,3.305,3.13,3.19,908136,0
+BDTX.US,D,20250916,000000,3.2,3.3,3.16,3.17,896189,0
+BDTX.US,D,20250917,000000,3.19,3.29,3.15,3.16,557227,0
+BDTX.US,D,20250918,000000,3.23,3.35,3.21,3.35,697723,0
+BDTX.US,D,20250919,000000,3.33,3.3562,3.195,3.28,1079124,0
+BDTX.US,D,20250922,000000,3.4,3.45,3.29,3.42,1562730,0
+BDTX.US,D,20250923,000000,3.42,3.45,3.15,3.17,998139,0
+BDTX.US,D,20250924,000000,3.25,3.3553,3.215,3.26,979091,0
+BDTX.US,D,20250925,000000,3.23,3.23,3.01,3.11,1289686,0
+BDTX.US,D,20250926,000000,3.11,3.4,3.05,3.4,1075884,0
+BDTX.US,D,20250929,000000,3.39,3.75,3.3803,3.73,1751525,0
+BDTX.US,D,20250930,000000,3.73,3.8399,3.65,3.79,1013790,0
+BDTX.US,D,20251001,000000,3.87,3.87,3.6744,3.72,877734,0
+BDTX.US,D,20251002,000000,3.72,3.8,3.615,3.73,725532,0
+BDTX.US,D,20251003,000000,3.75,3.9,3.73,3.89,884041,0
+BDTX.US,D,20251006,000000,3.95,4.03,3.86,3.92,1427820,0
+BDTX.US,D,20251007,000000,3.93,4.01,3.81,3.91,756963,0
+BDTX.US,D,20251008,000000,3.92,4.105,3.92,3.99,759218,0
+BDTX.US,D,20251009,000000,4,4.35,3.98,4.32,1180125,0
+BDTX.US,D,20251010,000000,4.37,4.38,4.03,4.09,1247671,0
+BDTX.US,D,20251013,000000,4.17,4.2,3.76,3.8,1678819,0
+BDTX.US,D,20251014,000000,3.76,3.84,3.69,3.76,774226,0
+BDTX.US,D,20251015,000000,3.835,4.165,3.76,4.15,877093,0
+BDTX.US,D,20251016,000000,4.23,4.45,4.07,4.18,1440161,0
+BDTX.US,D,20251017,000000,4.13,4.17,3.875,4.01,875569,0
+BDTX.US,D,20251020,000000,4.08,4.14,3.92,4.11,730594,0
+BDTX.US,D,20251021,000000,4.1,4.1,3.84,3.96,806656,0
+BDTX.US,D,20251022,000000,3.96,4.05,3.67,3.76,978899,0
+BDTX.US,D,20251023,000000,3.75,3.915,3.74,3.88,488293,0
+BDTX.US,D,20251024,000000,3.92,4,3.9,3.93,487030,0
+BDTX.US,D,20251027,000000,3.97,4.06,3.88,3.95,662407,0
+BDTX.US,D,20251028,000000,3.95,4.08,3.81,3.89,732933,0
+BDTX.US,D,20251029,000000,3.9,3.9399,3.76,3.82,578745,0
+BDTX.US,D,20251030,000000,3.79,3.885,3.71,3.82,388053,0
+BDTX.US,D,20251031,000000,3.82,3.93,3.78,3.87,440273,0
+BDTX.US,D,20251103,000000,3.91,3.97,3.76,3.95,588071,0
+BDTX.US,D,20251104,000000,3.85,3.86,3.62,3.62,748287,0
+BDTX.US,D,20251105,000000,3.65,3.96,3.65,3.87,1079094,0
+BDTX.US,D,20251106,000000,3.9,4.21,3.84,3.98,966127,0
+BDTX.US,D,20251107,000000,3.93,4.035,3.79,3.89,1128104,0
+BDTX.US,D,20251110,000000,3.99,4.41,3.96,4.36,1977160,0
+BDTX.US,D,20251111,000000,4.36,4.645,4.3,4.62,1351055,0
+BDTX.US,D,20251112,000000,4.65,4.94,4.55,4.87,1513963,0
+BDTX.US,D,20251113,000000,4.82,4.9,4.41,4.49,1904164,0
+BDTX.US,D,20251114,000000,4.154,4.48,3.96,4.01,1706959,0
+BDTX.US,D,20251117,000000,4.11,4.195,3.88,4.01,1698828,0
+BDTX.US,D,20251118,000000,4.06,4.06,3.87,3.97,996223,0
+BDTX.US,D,20251119,000000,4,4,3.86,3.89,682291,0
+BDTX.US,D,20251120,000000,3.97,4.055,3.73,3.81,999971,0
+BDTX.US,D,20251121,000000,3.75,3.865,3.665,3.8,1181336,0
+BDTX.US,D,20251124,000000,3.82,3.955,3.8,3.85,1506244,0
+BDTX.US,D,20251125,000000,3.885,3.895,3.67,3.87,877802,0
+BDTX.US,D,20251126,000000,3.81,3.86,3.755,3.78,845219,0
+BDTX.US,D,20251128,000000,3.8,3.9,3.8,3.82,641236,0
+BDTX.US,D,20251201,000000,3.78,3.875,3.685,3.77,858915,0
+BDTX.US,D,20251202,000000,3.77,3.77,3.37,3.45,1922627,0
+BDTX.US,D,20251203,000000,3.36,3.39,2.24,2.69,10181629,0
+BDTX.US,D,20251204,000000,2.7,2.72,2.475,2.71,2495359,0
+BDTX.US,D,20251205,000000,2.87,2.87,2.605,2.67,2109000,0
+BDTX.US,D,20251208,000000,2.67,2.82,2.63,2.75,1421269,0
+BDTX.US,D,20251209,000000,2.73,2.82,2.7,2.71,1014103,0
+BDTX.US,D,20251210,000000,2.72,2.735,2.605,2.67,1233227,0
+BDTX.US,D,20251211,000000,2.64,2.835,2.63,2.76,1092667,0
+BDTX.US,D,20251212,000000,2.79,2.84,2.72,2.79,1125119,0
+BDTX.US,D,20251215,000000,2.82,2.82,2.65,2.65,887254,0
+BDTX.US,D,20251216,000000,2.64,2.685,2.59,2.62,727812,0
+BDTX.US,D,20251217,000000,2.64,2.72,2.59,2.59,860976,0
+BDTX.US,D,20251218,000000,2.61,2.66,2.54,2.54,795825,0
+BDTX.US,D,20251219,000000,2.51,2.61,2.475,2.54,1453048,0
+BDTX.US,D,20251222,000000,2.61,2.65,2.535,2.6,860704,0
+BDTX.US,D,20251223,000000,2.57,2.61,2.515,2.55,1174993,0
+BDTX.US,D,20251224,000000,2.54,2.69,2.54,2.67,569816,0
+BDTX.US,D,20251226,000000,2.65,2.659,2.535,2.59,838616,0
+BDTX.US,D,20251229,000000,2.55,2.585,2.48,2.49,734506,0
+BDTX.US,D,20251230,000000,2.5,2.54,2.47,2.49,672636,0
+BDTX.US,D,20251231,000000,2.49,2.54,2.42,2.43,1425987,0
+BDTX.US,D,20260102,000000,2.44,2.51,2.41,2.49,826000,0
+BDTX.US,D,20260105,000000,2.5,2.59,2.48,2.57,732354,0
+BDTX.US,D,20260106,000000,2.57,2.615,2.525,2.6,625538,0
+BDTX.US,D,20260107,000000,2.61,2.78,2.5998,2.71,903575,0
+BDTX.US,D,20260108,000000,2.71,2.78,2.655,2.78,955980,0
+BDTX.US,D,20260109,000000,2.82,2.88,2.73,2.81,1184847,0
+BDTX.US,D,20260112,000000,2.83,2.83,2.555,2.64,1628191,0
+BDTX.US,D,20260113,000000,2.64,2.77,2.585,2.75,952088,0
+BDTX.US,D,20260114,000000,2.74,2.83,2.72,2.79,910219,0
+BDTX.US,D,20260115,000000,2.79,2.79,2.64,2.67,671089,0
+BDTX.US,D,20260116,000000,2.66,2.7099,2.535,2.56,1425498,0
+BDTX.US,D,20260120,000000,2.52,2.525,2.36,2.4,1625969,0
+BDTX.US,D,20260121,000000,2.42,2.63,2.405,2.57,1149642,0
+BDTX.US,D,20260122,000000,2.585,2.7,2.55,2.65,574630,0
+BDTX.US,D,20260123,000000,2.61,2.63,2.56,2.61,793338,0
+BDTX.US,D,20260126,000000,2.57,2.58,2.49,2.56,749968,0
+BDTX.US,D,20260127,000000,2.58,2.65,2.55,2.59,564187,0
+BDTX.US,D,20260128,000000,2.62,2.675,2.555,2.57,482468,0
+BDTX.US,D,20260129,000000,2.58,2.7,2.565,2.63,593953,0
+BDTX.US,D,20260130,000000,2.6,2.64,2.45,2.49,805529,0
+BDTX.US,D,20260202,000000,2.48,2.615,2.45,2.54,630827,0
+BDTX.US,D,20260203,000000,2.565,2.635,2.47,2.52,1225633,0
+BDTX.US,D,20260204,000000,2.51,2.52,2.3,2.39,1306336,0
+BDTX.US,D,20260205,000000,2.37,2.375,2.14,2.16,708863,0
+BDTX.US,D,20260206,000000,2.23,2.285,2.19,2.255,711098,0
+BDTX.US,D,20260209,000000,2.28,2.28,2.17,2.24,1136717,0
+BDTX.US,D,20260210,000000,2.24,2.365,2.22,2.28,570007,0
+BDTX.US,D,20260211,000000,2.25,2.28,2.19,2.22,435908,0
+BDTX.US,D,20260212,000000,2.21,2.23,2.13,2.19,446943,0
+BDTX.US,D,20260213,000000,2.2,2.295,2.2,2.22,476979,0
+BDTX.US,D,20260217,000000,2.21,2.275,2.165,2.23,326551,0
+BDTX.US,D,20260218,000000,2.22,2.28,2.2,2.26,322653,0
diff --git a/daily/us/nasdaq stocks/1/beagu.us.txt b/daily/us/nasdaq stocks/1/beagu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a60968493859061104a10b7793c3871bffb216c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/beagu.us.txt	
@@ -0,0 +1,181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAGU.US,D,20241024,000000,9.96,10.01,9.96,10,12339540,0
+BEAGU.US,D,20241025,000000,10,10.01,10,10,66548,0
+BEAGU.US,D,20241028,000000,10,10.01,9.97,9.97,248153,0
+BEAGU.US,D,20241029,000000,10,10.02,10,10,81126,0
+BEAGU.US,D,20241030,000000,10.01,10.01,10,10.005,388671,0
+BEAGU.US,D,20241031,000000,10.01,10.01,10,10.005,258525,0
+BEAGU.US,D,20241101,000000,10.01,10.01,10,10.005,54742,0
+BEAGU.US,D,20241104,000000,9.99,10.0099,9.98,9.99,44689,0
+BEAGU.US,D,20241105,000000,10,10.01,10,10.01,43125,0
+BEAGU.US,D,20241106,000000,10.01,10.01,9.99,10.01,12879,0
+BEAGU.US,D,20241107,000000,10.01,10.01,10,10.01,15945,0
+BEAGU.US,D,20241108,000000,10.02,10.02,10,10.01,29724,0
+BEAGU.US,D,20241111,000000,10.0049,10.01,10,10.005,36918,0
+BEAGU.US,D,20241112,000000,10.0001,10.02,10,10.02,11529,0
+BEAGU.US,D,20241113,000000,10.02,10.02,10,10,506,0
+BEAGU.US,D,20241114,000000,10,10,10,10,500,0
+BEAGU.US,D,20241118,000000,10,10,10,10,3109,0
+BEAGU.US,D,20241119,000000,10,10.01,10,10,3258,0
+BEAGU.US,D,20241120,000000,10,10,10,10,503,0
+BEAGU.US,D,20241121,000000,10.01,10.02,10,10,71784,0
+BEAGU.US,D,20241122,000000,10.02,10.02,10.01,10.02,31764,0
+BEAGU.US,D,20241125,000000,10.02,10.03,10.01,10.0212,302892,0
+BEAGU.US,D,20241126,000000,10.01,10.02,10,10.02,76518,0
+BEAGU.US,D,20241127,000000,10.01,10.01,10,10,397,0
+BEAGU.US,D,20241129,000000,10,10.01,10,10,1688,0
+BEAGU.US,D,20241202,000000,10.01,10.02,10,10.02,259389,0
+BEAGU.US,D,20241203,000000,10.02,10.05,10.02,10.04,21010,0
+BEAGU.US,D,20241204,000000,10.02,10.03,10.02,10.02,9163,0
+BEAGU.US,D,20241205,000000,10.02,10.03,10.02,10.02,598,0
+BEAGU.US,D,20241206,000000,10.02,10.05,10.02,10.03,125274,0
+BEAGU.US,D,20241209,000000,10.03,10.04,10.03,10.04,5791,0
+BEAGU.US,D,20241210,000000,10.04,10.07,10.0299,10.04,137699,0
+BEAGU.US,D,20241211,000000,10.04,10.0499,10.02,10.02,26092,0
+BEAGU.US,D,20241212,000000,10.03,10.05,10.03,10.04,262172,0
+BEAGU.US,D,20241213,000000,10.05,10.08,10.0499,10.07,137571,0
+BEAGU.US,D,20241216,000000,10.08,10.1,10.07,10.08,59578,0
+BEAGU.US,D,20241217,000000,10.13,10.13,10.06,10.08,4482,0
+BEAGU.US,D,20241218,000000,10.08,10.0952,10.08,10.08,6473,0
+BEAGU.US,D,20241219,000000,10.06,10.11,10.06,10.06,58729,0
+BEAGU.US,D,20241220,000000,10.04,10.07,10.035,10.07,3517,0
+BEAGU.US,D,20241223,000000,10.1,10.13,10.067,10.13,15216,0
+BEAGU.US,D,20241227,000000,10.1,10.17,10.05,10.15,71700,0
+BEAGU.US,D,20241230,000000,10.15,10.19,10.15,10.15,3300,0
+BEAGU.US,D,20241231,000000,10.15,10.15,10.08,10.08,621,0
+BEAGU.US,D,20250102,000000,10.15,10.2,10.105,10.12,13269,0
+BEAGU.US,D,20250103,000000,10.12,10.22,10.12,10.22,7223,0
+BEAGU.US,D,20250106,000000,10.19,10.22,10.19,10.22,5725,0
+BEAGU.US,D,20250107,000000,10.22,10.22,10.22,10.22,4453,0
+BEAGU.US,D,20250113,000000,10.25,10.25,10.22,10.22,2889,0
+BEAGU.US,D,20250115,000000,10.18,10.18,10.1,10.11,28378,0
+BEAGU.US,D,20250117,000000,10.15,10.18,10.15,10.17,1684,0
+BEAGU.US,D,20250121,000000,10.05,10.17,10.05,10.1001,7716,0
+BEAGU.US,D,20250122,000000,10.09,10.17,10.0854,10.17,2198,0
+BEAGU.US,D,20250123,000000,10.08,10.08,10.08,10.08,299,0
+BEAGU.US,D,20250127,000000,10.125,10.17,10.08,10.16,2488,0
+BEAGU.US,D,20250128,000000,10.1,10.16,10.1,10.16,1634,0
+BEAGU.US,D,20250129,000000,10.14,10.17,10.12,10.16,40469,0
+BEAGU.US,D,20250130,000000,10.12,10.17,10.12,10.17,570,0
+BEAGU.US,D,20250131,000000,10.11,10.15,10.11,10.15,459,0
+BEAGU.US,D,20250203,000000,10.13,10.17,10.11,10.17,3018,0
+BEAGU.US,D,20250204,000000,10.13,10.13,10.13,10.13,126,0
+BEAGU.US,D,20250205,000000,10.169,10.22,10.13,10.1554,103357,0
+BEAGU.US,D,20250206,000000,10.17,10.17,10.13,10.1602,12054,0
+BEAGU.US,D,20250207,000000,10.17,10.1901,10.15,10.18,1782,0
+BEAGU.US,D,20250210,000000,10.2,10.22,10.07,10.206,25307,0
+BEAGU.US,D,20250211,000000,10.22,10.275,9.9,10.275,27081,0
+BEAGU.US,D,20250212,000000,10.24,10.2753,10.24,10.25,2157,0
+BEAGU.US,D,20250218,000000,10.28,10.2851,10.28,10.2851,1281,0
+BEAGU.US,D,20250219,000000,10.28,10.29,10.28,10.28,1676,0
+BEAGU.US,D,20250221,000000,10.29,10.33,10.2815,10.33,2457,0
+BEAGU.US,D,20250225,000000,10.32,10.32,10.25,10.26,2004,0
+BEAGU.US,D,20250226,000000,10.3,10.345,10.3,10.3,16096,0
+BEAGU.US,D,20250227,000000,10.28,10.28,10.2713,10.2797,1100,0
+BEAGU.US,D,20250228,000000,10.25,10.3,10.06,10.2467,51088,0
+BEAGU.US,D,20250303,000000,10.2643,10.3005,10.25,10.27,10843,0
+BEAGU.US,D,20250304,000000,10.28,10.3103,10.28,10.2801,601,0
+BEAGU.US,D,20250306,000000,10.26,10.28,10.16,10.28,34516,0
+BEAGU.US,D,20250307,000000,10.28,10.28,10.28,10.28,372,0
+BEAGU.US,D,20250310,000000,10.25,10.25,10.24,10.24,1525,0
+BEAGU.US,D,20250312,000000,10.26,10.26,10.25,10.26,2596,0
+BEAGU.US,D,20250314,000000,10.28,10.28,10.25,10.27,1310,0
+BEAGU.US,D,20250320,000000,10.2699,10.29,10.26,10.28,6128,0
+BEAGU.US,D,20250321,000000,10.29,10.329,10.29,10.3,8125,0
+BEAGU.US,D,20250324,000000,10.31,10.31,10.31,10.31,340,0
+BEAGU.US,D,20250325,000000,10.33,10.5,10.33,10.36,17754,0
+BEAGU.US,D,20250331,000000,10.33,10.33,10.28,10.32,36546,0
+BEAGU.US,D,20250401,000000,10.3498,10.4,10.3498,10.37,9457,0
+BEAGU.US,D,20250402,000000,10.3768,10.3852,10.37,10.38,2224,0
+BEAGU.US,D,20250403,000000,10.37,10.37,10.3458,10.3458,11955,0
+BEAGU.US,D,20250404,000000,10.34,10.35,10.15,10.28,49636,0
+BEAGU.US,D,20250407,000000,10.305,10.3052,10.29,10.29,5450,0
+BEAGU.US,D,20250408,000000,10.296,10.296,10.29,10.29,1856,0
+BEAGU.US,D,20250409,000000,10.3052,10.3052,10.29,10.3,1950,0
+BEAGU.US,D,20250411,000000,10.28,10.28,10.27,10.28,77772,0
+BEAGU.US,D,20250414,000000,10.32,10.35,10.32,10.35,2497,0
+BEAGU.US,D,20250415,000000,10.37,10.37,10.37,10.37,222,0
+BEAGU.US,D,20250423,000000,10.37,10.39,10.37,10.37,7084,0
+BEAGU.US,D,20250424,000000,10.4,11.04,10.37,10.57,14888,0
+BEAGU.US,D,20250429,000000,10.75,10.75,10.516,10.75,12740,0
+BEAGU.US,D,20250430,000000,10.7387,10.7387,10.7387,10.7387,326,0
+BEAGU.US,D,20250501,000000,10.6563,10.6563,10.65,10.65,658,0
+BEAGU.US,D,20250506,000000,10.7,10.7,10.7,10.7,337,0
+BEAGU.US,D,20250508,000000,10.65,10.725,10.65,10.7,5693,0
+BEAGU.US,D,20250512,000000,10.75,10.79,10.7,10.74,5862,0
+BEAGU.US,D,20250513,000000,10.9,10.9,10.79,10.79,2890,0
+BEAGU.US,D,20250514,000000,10.82,11.05,10.8,11.05,20893,0
+BEAGU.US,D,20250515,000000,11.05,11.05,11.05,11.05,180,0
+BEAGU.US,D,20250516,000000,10.83,10.91,10.83,10.91,592,0
+BEAGU.US,D,20250522,000000,10.84,10.98,10.72,10.98,3326,0
+BEAGU.US,D,20250528,000000,10.9,11.72,10.66,10.67,1448,0
+BEAGU.US,D,20250529,000000,10.7387,10.7387,10.7387,10.7387,3100,0
+BEAGU.US,D,20250530,000000,11.235,11.235,10.585,10.61,201420,0
+BEAGU.US,D,20250602,000000,10.71,11,10.63,11,1141,0
+BEAGU.US,D,20250603,000000,10.69,10.71,10.68,10.7,6494,0
+BEAGU.US,D,20250604,000000,10.79,10.79,10.79,10.79,127,0
+BEAGU.US,D,20250605,000000,10.9,10.9,10.71,10.71,2900,0
+BEAGU.US,D,20250606,000000,10.6,10.6,10.6,10.6,810,0
+BEAGU.US,D,20250609,000000,10.67,10.67,10.67,10.67,1309,0
+BEAGU.US,D,20250610,000000,10.6,10.63,10.6,10.62,159365,0
+BEAGU.US,D,20250611,000000,10.9,10.9,10.9,10.9,2831,0
+BEAGU.US,D,20250612,000000,10.9,10.9,10.9,10.9,3827,0
+BEAGU.US,D,20250613,000000,10.66,10.67,10.66,10.67,2055,0
+BEAGU.US,D,20250616,000000,10.7,10.7,10.6,10.7,6055,0
+BEAGU.US,D,20250617,000000,11.01,11.01,10.72,10.72,3196,0
+BEAGU.US,D,20250618,000000,10.71,10.71,10.71,10.71,1292,0
+BEAGU.US,D,20250620,000000,10.72,10.72,10.72,10.72,271,0
+BEAGU.US,D,20250623,000000,10.74,10.74,10.72,10.74,1663,0
+BEAGU.US,D,20250624,000000,10.75,10.75,10.74,10.75,17418,0
+BEAGU.US,D,20250625,000000,10.68,10.876,10.545,10.58,42368,0
+BEAGU.US,D,20250626,000000,10.98,10.98,10.6265,10.6265,2651,0
+BEAGU.US,D,20250627,000000,10.63,10.75,10.63,10.66,1607,0
+BEAGU.US,D,20250702,000000,10.71,11.62,10.61,10.65,21556,0
+BEAGU.US,D,20250703,000000,10.63,10.7,10.19,10.69,6127,0
+BEAGU.US,D,20250708,000000,10.75,10.75,10.65,10.75,2202,0
+BEAGU.US,D,20250709,000000,10.79,10.79,10.61,10.61,2539,0
+BEAGU.US,D,20250710,000000,10.64,10.68,10.64,10.68,3631,0
+BEAGU.US,D,20250714,000000,10.68,10.69,10.65,10.68,10511,0
+BEAGU.US,D,20250715,000000,10.68,10.68,10.68,10.68,225,0
+BEAGU.US,D,20250716,000000,10.69,10.72,10.68,10.72,11183,0
+BEAGU.US,D,20250717,000000,10.8,10.8,10.7,10.7,3230,0
+BEAGU.US,D,20250718,000000,10.7,10.71,10.69,10.69,1752,0
+BEAGU.US,D,20250721,000000,10.84,11,10.69,10.69,5361,0
+BEAGU.US,D,20250722,000000,10.71,10.96,10.71,10.96,1805,0
+BEAGU.US,D,20250724,000000,10.74,10.74,10.74,10.74,165,0
+BEAGU.US,D,20250811,000000,10.86,10.86,10.86,10.86,100,0
+BEAGU.US,D,20250812,000000,10.7,10.7,10.7,10.7,106,0
+BEAGU.US,D,20250819,000000,10.68,10.68,10.59,10.65,5727,0
+BEAGU.US,D,20250820,000000,10.65,10.65,10.65,10.65,430,0
+BEAGU.US,D,20250821,000000,10.65,10.65,10.65,10.65,147,0
+BEAGU.US,D,20250822,000000,10.66,10.66,10.66,10.66,103,0
+BEAGU.US,D,20250825,000000,10.68,10.68,10.65,10.65,300,0
+BEAGU.US,D,20250826,000000,10.65,10.65,10.65,10.65,150,0
+BEAGU.US,D,20250829,000000,10.67,10.67,10.65,10.65,809,0
+BEAGU.US,D,20250903,000000,10.65,10.65,10.65,10.65,812,0
+BEAGU.US,D,20250908,000000,10.65,10.65,10.6,10.6,818,0
+BEAGU.US,D,20250910,000000,10.6,10.6,10.6,10.6,103,0
+BEAGU.US,D,20250919,000000,10.6,10.6,10.6,10.6,320,0
+BEAGU.US,D,20250922,000000,10.61,10.6101,10.6,10.6,4707,0
+BEAGU.US,D,20250924,000000,10.6,10.61,10.6,10.6,11830,0
+BEAGU.US,D,20250925,000000,10.61,10.61,10.55,10.55,6332,0
+BEAGU.US,D,20250926,000000,10.6,10.6,10.6,10.6,4368,0
+BEAGU.US,D,20250929,000000,10.7,10.7,10.7,10.7,164,0
+BEAGU.US,D,20251007,000000,10.78,10.78,10.72,10.72,907,0
+BEAGU.US,D,20251009,000000,10.81,10.81,10.79,10.79,451,0
+BEAGU.US,D,20251014,000000,11.09,11.09,10.9,11.02,1642,0
+BEAGU.US,D,20251016,000000,11.04,11.04,11.04,11.04,213,0
+BEAGU.US,D,20251021,000000,10.95,10.95,10.95,10.95,793,0
+BEAGU.US,D,20251023,000000,11.04,11.04,11.04,11.04,342,0
+BEAGU.US,D,20251024,000000,11.19,11.19,11.19,11.19,841,0
+BEAGU.US,D,20251117,000000,10.81,10.81,10.81,10.81,764,0
+BEAGU.US,D,20251121,000000,10.87,10.87,10.87,10.87,163,0
+BEAGU.US,D,20251125,000000,11.09,11.09,11.09,11.09,400,0
+BEAGU.US,D,20251201,000000,11.02,11.02,10.76,10.92,11508,0
+BEAGU.US,D,20251210,000000,10.9,10.9,10.78,10.9,5582,0
+BEAGU.US,D,20251215,000000,10.84,10.93,10.63,10.9,6909,0
+BEAGU.US,D,20251216,000000,10.84,10.84,10.73,10.81,3015,0
+BEAGU.US,D,20251229,000000,10.6,10.6,10.6,10.6,108,0
+BEAGU.US,D,20260115,000000,10.99,10.99,10.98,10.98,393,0
+BEAGU.US,D,20260211,000000,10.8,11.125,10.725,10.78,66116,0
+BEAGU.US,D,20260212,000000,10.78,10.975,10.77,10.78,19502,0
diff --git a/daily/us/nasdaq stocks/1/beat.us.txt b/daily/us/nasdaq stocks/1/beat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dd96618020face77d9ec8fe830f815caf4d69be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/beat.us.txt	
@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAT.US,D,20211111,000000,5.4,5.4699,4.22,4.69,2641299,0
+BEAT.US,D,20211112,000000,4.4,4.78,4.1,4.25,928596,0
+BEAT.US,D,20211115,000000,4.2,4.25,4.0601,4.11,225947,0
+BEAT.US,D,20211116,000000,4.06,4.19,3.95,4.1,287479,0
+BEAT.US,D,20211117,000000,4.1,4.18,3.97,4.18,94803,0
+BEAT.US,D,20211118,000000,4.15,4.4,4,4.18,186354,0
+BEAT.US,D,20211119,000000,4.15,4.4832,4.1201,4.36,181985,0
+BEAT.US,D,20211122,000000,4.42,4.42,3.9701,4.04,112432,0
+BEAT.US,D,20211123,000000,4.08,4.35,3.85,4.29,217362,0
+BEAT.US,D,20211124,000000,4.31,4.31,3.99,4.14,328128,0
+BEAT.US,D,20211126,000000,3.79,3.98,3.76,3.87,93415,0
+BEAT.US,D,20211129,000000,4.04,4.04,3.6006,3.71,158701,0
+BEAT.US,D,20211130,000000,3.5,3.6423,3.45,3.57,138697,0
+BEAT.US,D,20211201,000000,3.59,4.72,3.5001,4.65,1016909,0
+BEAT.US,D,20211202,000000,4.26,4.519,4.05,4.22,136058,0
+BEAT.US,D,20211203,000000,4.31,4.37,4.2,4.3,45606,0
+BEAT.US,D,20211206,000000,4.35,4.3999,3.92,4.145,215314,0
+BEAT.US,D,20211207,000000,4.2,4.35,3.9649,4.17,133536,0
+BEAT.US,D,20211208,000000,4.12,4.18,3.96,4.08,227200,0
+BEAT.US,D,20211209,000000,4.05,4.14,3.7107,3.85,153718,0
+BEAT.US,D,20211210,000000,3.8,3.94,3.78,3.81,72874,0
+BEAT.US,D,20211213,000000,3.85,3.89,3.09,3.42,186440,0
+BEAT.US,D,20211214,000000,3.3382,3.37,3.135,3.2,83788,0
+BEAT.US,D,20211215,000000,3.24,3.4,3.1,3.39,120464,0
+BEAT.US,D,20211216,000000,3.39,3.48,3.18,3.29,107678,0
+BEAT.US,D,20211217,000000,3.3,3.3,2.8,2.93,232727,0
+BEAT.US,D,20211220,000000,2.93,3.7,2.75,3.56,1542409,0
+BEAT.US,D,20211221,000000,3.56,4.2,3.17,3.6,1299074,0
+BEAT.US,D,20211222,000000,3.57,3.75,3.35,3.56,452529,0
+BEAT.US,D,20211223,000000,3.6,3.6,3.35,3.41,191831,0
+BEAT.US,D,20211227,000000,3.45,3.59,3.2626,3.32,318586,0
+BEAT.US,D,20211228,000000,3.11,3.31,3.09,3.11,151888,0
+BEAT.US,D,20211229,000000,3.14,3.3,3.1101,3.12,257123,0
+BEAT.US,D,20211230,000000,3.09,3.3154,3.09,3.15,106825,0
+BEAT.US,D,20211231,000000,3.13,3.2543,3.05,3.08,148140,0
+BEAT.US,D,20220103,000000,3.21,3.7286,3.1001,3.67,1036786,0
+BEAT.US,D,20220104,000000,3.7,4.19,3.37,3.64,2229953,0
+BEAT.US,D,20220105,000000,3.64,3.64,3.27,3.35,532106,0
+BEAT.US,D,20220106,000000,3.24,3.35,3.11,3.21,160935,0
+BEAT.US,D,20220107,000000,3.19,3.54,3.07,3.49,708298,0
+BEAT.US,D,20220110,000000,3.49,3.49,3.2521,3.32,260082,0
+BEAT.US,D,20220111,000000,3.34,3.44,3.25,3.365,411734,0
+BEAT.US,D,20220112,000000,3.31,3.4965,3.3,3.36,224850,0
+BEAT.US,D,20220113,000000,3.37,3.4,3.18,3.22,223591,0
+BEAT.US,D,20220114,000000,3.15,3.2281,3.1,3.21,120651,0
+BEAT.US,D,20220118,000000,3.19,3.1935,2.9501,3.04,364014,0
+BEAT.US,D,20220119,000000,3.08,3.1,2.85,3,295662,0
+BEAT.US,D,20220120,000000,2.98,3.08,2.85,2.86,108777,0
+BEAT.US,D,20220121,000000,2.93,3.03,2.55,2.61,288791,0
+BEAT.US,D,20220124,000000,2.5,2.5742,2.2001,2.45,436720,0
+BEAT.US,D,20220125,000000,2.39,2.4999,2.3001,2.41,98175,0
+BEAT.US,D,20220126,000000,2.37,2.46,2.12,2.17,136596,0
+BEAT.US,D,20220127,000000,2.2,2.2699,2.04,2.04,137377,0
+BEAT.US,D,20220128,000000,2.07,2.1101,1.76,1.95,228891,0
+BEAT.US,D,20220131,000000,1.95,2.17,1.95,2.17,114428,0
+BEAT.US,D,20220201,000000,2.2,2.23,2.13,2.18,30879,0
+BEAT.US,D,20220202,000000,2.23,2.23,2.015,2.05,184372,0
+BEAT.US,D,20220203,000000,2.14,2.16,1.93,2.1,196448,0
+BEAT.US,D,20220204,000000,2.13,2.1999,1.99,2.07,86791,0
+BEAT.US,D,20220207,000000,2.01,2.06,1.95,1.95,35961,0
+BEAT.US,D,20220208,000000,1.94,2.04,1.885,1.98,55132,0
+BEAT.US,D,20220209,000000,2.02,2.07,1.9501,2.02,53526,0
+BEAT.US,D,20220210,000000,1.96,1.9999,1.9,1.93,65981,0
+BEAT.US,D,20220211,000000,1.93,1.99,1.7,1.76,150523,0
+BEAT.US,D,20220214,000000,1.78,1.78,1.67,1.71,69452,0
+BEAT.US,D,20220215,000000,1.81,1.81,1.7053,1.76,67492,0
+BEAT.US,D,20220216,000000,1.76,1.76,1.71,1.73,28764,0
+BEAT.US,D,20220217,000000,1.66,1.75,1.59,1.67,67103,0
+BEAT.US,D,20220218,000000,1.67,1.69,1.6,1.62,62088,0
+BEAT.US,D,20220222,000000,1.57,1.67,1.56,1.66,72918,0
+BEAT.US,D,20220223,000000,1.69,1.73,1.6,1.63,52795,0
+BEAT.US,D,20220224,000000,1.52,1.69,1.5079,1.65,54401,0
+BEAT.US,D,20220225,000000,1.65,1.79,1.65,1.79,27021,0
+BEAT.US,D,20220228,000000,1.74,1.84,1.7034,1.75,33812,0
+BEAT.US,D,20220301,000000,1.85,1.85,1.73,1.78,25614,0
+BEAT.US,D,20220302,000000,1.8,1.86,1.61,1.81,98855,0
+BEAT.US,D,20220303,000000,1.85,1.85,1.67,1.68,62911,0
+BEAT.US,D,20220304,000000,1.75,1.76,1.63,1.66,36435,0
+BEAT.US,D,20220307,000000,1.6,1.65,1.6,1.61,22505,0
+BEAT.US,D,20220308,000000,1.56,1.6,1.44,1.59,50367,0
+BEAT.US,D,20220309,000000,1.59,1.715,1.55,1.67,24628,0
+BEAT.US,D,20220310,000000,1.7101,1.78,1.7,1.71,19600,0
+BEAT.US,D,20220311,000000,1.7885,1.7885,1.71,1.74,9453,0
+BEAT.US,D,20220314,000000,1.72,1.74,1.68,1.7,41658,0
+BEAT.US,D,20220315,000000,1.7,1.72,1.67,1.67,20596,0
+BEAT.US,D,20220316,000000,1.68,1.73,1.66,1.69,26922,0
+BEAT.US,D,20220317,000000,1.71,1.78,1.7,1.78,34764,0
+BEAT.US,D,20220318,000000,1.75,1.94,1.75,1.9,34337,0
+BEAT.US,D,20220321,000000,1.9,1.96,1.82,1.93,47654,0
+BEAT.US,D,20220322,000000,1.95,2,1.91,1.91,66586,0
+BEAT.US,D,20220323,000000,1.92,1.98,1.8932,1.97,71564,0
+BEAT.US,D,20220324,000000,1.97,2,1.91,1.97,41205,0
+BEAT.US,D,20220325,000000,1.94,1.9767,1.77,1.92,68297,0
+BEAT.US,D,20220328,000000,1.91,1.97,1.85,1.91,30242,0
+BEAT.US,D,20220329,000000,1.95,1.95,1.84,1.85,27261,0
+BEAT.US,D,20220330,000000,1.86,1.86,1.812,1.84,11853,0
+BEAT.US,D,20220331,000000,1.82,1.88,1.8169,1.844,15130,0
+BEAT.US,D,20220401,000000,1.87,1.88,1.8,1.82,26860,0
+BEAT.US,D,20220404,000000,1.88,2.0218,1.8001,1.96,177303,0
+BEAT.US,D,20220405,000000,2,2,1.8,1.81,46621,0
+BEAT.US,D,20220406,000000,1.96,1.96,1.77,1.82,22432,0
+BEAT.US,D,20220407,000000,1.8176,1.85,1.78,1.85,15262,0
+BEAT.US,D,20220408,000000,1.8,1.9,1.78,1.8,24562,0
+BEAT.US,D,20220411,000000,1.75,1.798,1.6001,1.7,47017,0
+BEAT.US,D,20220412,000000,1.73,1.73,1.6,1.67,33920,0
+BEAT.US,D,20220413,000000,1.6164,1.73,1.6164,1.72,18073,0
+BEAT.US,D,20220414,000000,1.6501,1.7486,1.61,1.61,14656,0
+BEAT.US,D,20220418,000000,1.6,1.64,1.52,1.59,36920,0
+BEAT.US,D,20220419,000000,1.59,1.6983,1.56,1.64,32899,0
+BEAT.US,D,20220420,000000,1.64,2.39,1.64,1.77,6042951,0
+BEAT.US,D,20220421,000000,1.7,1.83,1.65,1.67,254846,0
+BEAT.US,D,20220422,000000,1.75,1.75,1.44,1.465,286702,0
+BEAT.US,D,20220425,000000,1.64,1.64,1.3803,1.41,89901,0
+BEAT.US,D,20220426,000000,1.3887,1.41,1.2101,1.24,99315,0
+BEAT.US,D,20220427,000000,1.27,1.42,1.2554,1.29,82705,0
+BEAT.US,D,20220428,000000,1.35,1.51,1.2501,1.41,499723,0
+BEAT.US,D,20220429,000000,1.47,1.47,1.35,1.37,78621,0
+BEAT.US,D,20220502,000000,1.4,1.6,1.4,1.58,315190,0
+BEAT.US,D,20220503,000000,1.53,1.615,1.48,1.55,78574,0
+BEAT.US,D,20220504,000000,1.53,1.6,1.5,1.58,36352,0
+BEAT.US,D,20220505,000000,1.54,1.7,1.5,1.6,334220,0
+BEAT.US,D,20220506,000000,1.63,1.6819,1.56,1.67,64749,0
+BEAT.US,D,20220509,000000,1.69,1.7,1.5,1.5,75526,0
+BEAT.US,D,20220510,000000,1.56,1.56,1.4,1.5,69283,0
+BEAT.US,D,20220511,000000,1.47,1.49,1.29,1.3106,69456,0
+BEAT.US,D,20220512,000000,1.28,1.39,1.26,1.38,41847,0
+BEAT.US,D,20220513,000000,1.25,1.48,1.2,1.35,58965,0
+BEAT.US,D,20220516,000000,1.44,1.44,1.32,1.34,19194,0
+BEAT.US,D,20220517,000000,1.44,1.44,1.34,1.35,12722,0
+BEAT.US,D,20220518,000000,1.35,1.43,1.32,1.43,34988,0
+BEAT.US,D,20220519,000000,1.445,1.46,1.39,1.39,23380,0
+BEAT.US,D,20220520,000000,1.4,1.48,1.38,1.44,46123,0
+BEAT.US,D,20220523,000000,1.5,1.5,1.41,1.47,30740,0
+BEAT.US,D,20220524,000000,1.47,1.61,1.41,1.6,31395,0
+BEAT.US,D,20220525,000000,1.58,1.62,1.54,1.56,22191,0
+BEAT.US,D,20220526,000000,1.4628,1.6,1.45,1.52,36688,0
+BEAT.US,D,20220527,000000,1.5,1.55,1.46,1.53,4206,0
+BEAT.US,D,20220531,000000,1.41,1.52,1.41,1.45,12090,0
+BEAT.US,D,20220601,000000,1.5,1.5,1.4,1.44,12398,0
+BEAT.US,D,20220602,000000,1.4785,1.53,1.41,1.52,11146,0
+BEAT.US,D,20220603,000000,1.59,1.59,1.43,1.5,20702,0
+BEAT.US,D,20220606,000000,1.4873,1.53,1.47,1.5,21840,0
+BEAT.US,D,20220607,000000,1.47,1.51,1.45,1.5,26200,0
+BEAT.US,D,20220608,000000,1.52,1.56,1.47,1.5,15711,0
+BEAT.US,D,20220609,000000,1.46,1.55,1.44,1.5,32938,0
+BEAT.US,D,20220610,000000,1.47,1.4889,1.41,1.41,31424,0
+BEAT.US,D,20220613,000000,1.41,1.41,1.2608,1.3,41385,0
+BEAT.US,D,20220614,000000,1.37,1.37,1.227,1.28,15629,0
+BEAT.US,D,20220615,000000,1.27,1.3145,1.25,1.3,16535,0
+BEAT.US,D,20220616,000000,1.24,1.3491,1.24,1.29,37052,0
+BEAT.US,D,20220617,000000,1.29,1.4,1.26,1.37,25693,0
+BEAT.US,D,20220621,000000,1.44,1.44,1.3492,1.41,24547,0
+BEAT.US,D,20220622,000000,1.45,1.48,1.34,1.39,19276,0
+BEAT.US,D,20220623,000000,1.47,1.47,1.36,1.39,9863,0
+BEAT.US,D,20220624,000000,1.3831,1.44,1.35,1.39,59906,0
+BEAT.US,D,20220627,000000,1.4382,1.45,1.3401,1.44,39373,0
+BEAT.US,D,20220628,000000,1.42,1.46,1.37,1.39,22584,0
+BEAT.US,D,20220629,000000,1.41,1.41,1.2799,1.37,62027,0
+BEAT.US,D,20220630,000000,1.3,1.36,1.29,1.29,59387,0
+BEAT.US,D,20220701,000000,1.33,1.33,1.21,1.2594,11659,0
+BEAT.US,D,20220705,000000,1.23,1.3395,1.17,1.27,67872,0
+BEAT.US,D,20220706,000000,1.36,1.36,1.26,1.3,53755,0
+BEAT.US,D,20220707,000000,1.34,1.37,1.29,1.34,63951,0
+BEAT.US,D,20220708,000000,1.32,1.39,1.27,1.3699,31850,0
+BEAT.US,D,20220711,000000,1.39,1.39,1.3,1.325,30653,0
+BEAT.US,D,20220712,000000,1.36,1.38,1.2977,1.36,76414,0
+BEAT.US,D,20220713,000000,1.4,1.4,1.31,1.36,38982,0
+BEAT.US,D,20220714,000000,1.3891,1.48,1.34,1.42,126120,0
+BEAT.US,D,20220715,000000,1.46,1.46,1.36,1.36,32796,0
+BEAT.US,D,20220718,000000,1.28,1.38,1.28,1.31,61156,0
+BEAT.US,D,20220719,000000,1.3,1.41,1.3,1.405,71906,0
+BEAT.US,D,20220720,000000,1.44,1.49,1.39,1.48,44089,0
+BEAT.US,D,20220721,000000,1.4889,1.52,1.41,1.51,30812,0
+BEAT.US,D,20220722,000000,1.5,1.51,1.43,1.4998,16100,0
+BEAT.US,D,20220725,000000,1.54,1.64,1.44,1.5,234834,0
+BEAT.US,D,20220726,000000,1.47,1.5,1.44,1.48,31867,0
+BEAT.US,D,20220727,000000,1.48,1.5899,1.4514,1.5,98158,0
+BEAT.US,D,20220728,000000,1.52,1.52,1.42,1.4738,90825,0
+BEAT.US,D,20220729,000000,1.4401,1.48,1.35,1.41,245094,0
+BEAT.US,D,20220801,000000,1.47,1.47,1.35,1.43,156533,0
+BEAT.US,D,20220802,000000,1.44,1.49,1.3501,1.43,234924,0
+BEAT.US,D,20220803,000000,1.41,1.6,1.39,1.5,655912,0
+BEAT.US,D,20220804,000000,1.55,1.55,1.35,1.42,169123,0
+BEAT.US,D,20220805,000000,1.4049,1.52,1.36,1.49,122184,0
+BEAT.US,D,20220808,000000,1.46,1.56,1.45,1.54,171036,0
+BEAT.US,D,20220809,000000,1.55,1.64,1.51,1.59,262722,0
+BEAT.US,D,20220810,000000,1.63,1.63,1.5,1.54,146067,0
+BEAT.US,D,20220811,000000,1.56,1.5954,1.4,1.55,145043,0
+BEAT.US,D,20220812,000000,1.55,1.55,1.4,1.4994,104393,0
+BEAT.US,D,20220815,000000,1.5,1.62,1.44,1.55,80671,0
+BEAT.US,D,20220816,000000,1.63,1.63,1.4,1.45,331712,0
+BEAT.US,D,20220817,000000,1.45,1.47,1.36,1.4,142184,0
+BEAT.US,D,20220818,000000,1.42,1.42,1.34,1.36,63651,0
+BEAT.US,D,20220819,000000,1.38,1.5399,1.294,1.32,485167,0
+BEAT.US,D,20220822,000000,1.32,1.355,1.22,1.26,171689,0
+BEAT.US,D,20220823,000000,1.3,1.39,1.25,1.31,119158,0
+BEAT.US,D,20220824,000000,1.3,1.32,1.265,1.3,24175,0
+BEAT.US,D,20220825,000000,1.3199,1.35,1.28,1.31,36587,0
+BEAT.US,D,20220826,000000,1.3001,1.33,1.3,1.315,11702,0
+BEAT.US,D,20220829,000000,1.32,1.33,1.28,1.29,44259,0
+BEAT.US,D,20220830,000000,1.31,1.37,1.3,1.31,22453,0
+BEAT.US,D,20220831,000000,1.31,1.31,1.23,1.28,31851,0
+BEAT.US,D,20220901,000000,1.21,1.26,1.21,1.25,34369,0
+BEAT.US,D,20220902,000000,1.23,1.25,1.12,1.18,115018,0
+BEAT.US,D,20220906,000000,1.26,1.26,1.16,1.24,55711,0
+BEAT.US,D,20220907,000000,1.23,1.25,1.2,1.21,11008,0
+BEAT.US,D,20220908,000000,1.23,1.29,1.19,1.28,42745,0
+BEAT.US,D,20220909,000000,1.2747,1.35,1.25,1.33,42498,0
+BEAT.US,D,20220912,000000,1.32,1.3595,1.28,1.28,23224,0
+BEAT.US,D,20220913,000000,1.29,1.29,1.2448,1.25,29697,0
+BEAT.US,D,20220914,000000,1.22,1.32,1.1654,1.25,95237,0
+BEAT.US,D,20220915,000000,1.97,2.45,1.9,2.32,114305300,0
+BEAT.US,D,20220916,000000,2.03,2.15,1.87,1.91,8883553,0
+BEAT.US,D,20220919,000000,1.74,2.03,1.72,1.98,1405323,0
+BEAT.US,D,20220920,000000,1.91,1.97,1.84,1.89,573531,0
+BEAT.US,D,20220921,000000,1.93,1.93,1.58,1.58,696008,0
+BEAT.US,D,20220922,000000,1.85,2.24,1.78,1.91,26269733,0
+BEAT.US,D,20220923,000000,1.8,2.1,1.73,2.03,1061116,0
+BEAT.US,D,20220926,000000,2.01,3.1,1.97,2.48,9535856,0
+BEAT.US,D,20220927,000000,2.38,2.96,2.34,2.69,3771096,0
+BEAT.US,D,20220928,000000,2.89,3.99,2.75,3.44,8898880,0
+BEAT.US,D,20220929,000000,3.5,4.72,3.23,4.18,14827082,0
+BEAT.US,D,20220930,000000,4.09,4.3,3.63,3.9,2838179,0
+BEAT.US,D,20221003,000000,4.13,5.17,3.79,4.15,7594439,0
+BEAT.US,D,20221004,000000,4.21,4.31,3.76,4.08,1415825,0
+BEAT.US,D,20221005,000000,4.08,4.6799,3.89,4.53,1529271,0
+BEAT.US,D,20221006,000000,6.3,6.74,5.2,5.73,31874596,0
+BEAT.US,D,20221007,000000,5.47,6.25,4.9,5.8,2805999,0
+BEAT.US,D,20221010,000000,5.64,5.7,4.5,4.65,1106638,0
+BEAT.US,D,20221011,000000,4.62,5.35,4.57,5.19,1093935,0
+BEAT.US,D,20221012,000000,5.04,5.1504,3.72,4.15,937170,0
+BEAT.US,D,20221013,000000,4.06,4.18,3.88,4.17,439196,0
+BEAT.US,D,20221014,000000,4.17,4.17,3.78,3.87,309028,0
+BEAT.US,D,20221017,000000,3.87,4.69,3.87,4.25,770254,0
+BEAT.US,D,20221018,000000,4.25,4.39,3.95,4.11,315459,0
+BEAT.US,D,20221019,000000,3.91,4.09,3.61,3.78,345465,0
+BEAT.US,D,20221020,000000,3.82,4.12,3.76,3.95,247279,0
+BEAT.US,D,20221021,000000,3.99,4.2492,3.51,3.61,363906,0
+BEAT.US,D,20221024,000000,3.64,3.7,2.9129,2.96,658679,0
+BEAT.US,D,20221025,000000,2.98,3.17,2.68,2.89,403859,0
+BEAT.US,D,20221026,000000,2.89,3.1599,2.85,3.08,249899,0
+BEAT.US,D,20221027,000000,3.15,3.15,3.02,3.06,134264,0
+BEAT.US,D,20221028,000000,3.1,3.34,2.96,3.24,234016,0
+BEAT.US,D,20221031,000000,3.3,3.48,3.21,3.33,169114,0
+BEAT.US,D,20221101,000000,3.26,3.49,3.25,3.29,131846,0
+BEAT.US,D,20221102,000000,3.21,3.42,3.21,3.35,104968,0
+BEAT.US,D,20221103,000000,3.2,3.59,3.2,3.55,124722,0
+BEAT.US,D,20221104,000000,3.57,3.83,3.46,3.79,215401,0
+BEAT.US,D,20221107,000000,3.76,4.16,3.76,4.05,281426,0
+BEAT.US,D,20221108,000000,4.18,4.19,3.7,3.74,240751,0
+BEAT.US,D,20221109,000000,3.75,3.88,3.46,3.56,116909,0
+BEAT.US,D,20221110,000000,3.64,4.04,3.5705,3.75,292313,0
+BEAT.US,D,20221111,000000,3.5,3.7155,3.25,3.6,220484,0
+BEAT.US,D,20221114,000000,3.46,3.76,3.46,3.6,101671,0
+BEAT.US,D,20221115,000000,3.56,3.7,3.52,3.7,114408,0
+BEAT.US,D,20221116,000000,3.92,4.1287,3.31,3.56,3272594,0
+BEAT.US,D,20221117,000000,3.5,3.56,3.32,3.45,272285,0
+BEAT.US,D,20221118,000000,3.4,3.4,3.04,3.17,308809,0
+BEAT.US,D,20221121,000000,3.28,4.1,3.15,4.04,527360,0
+BEAT.US,D,20221122,000000,4.1,4.31,3.85,4.24,320851,0
+BEAT.US,D,20221123,000000,4.11,4.73,4.1,4.59,364030,0
+BEAT.US,D,20221125,000000,4.58,4.84,4.49,4.78,246318,0
+BEAT.US,D,20221128,000000,4.79,5.15,4.7194,5.04,350333,0
+BEAT.US,D,20221129,000000,5.07,5.15,4.3,4.4,402541,0
+BEAT.US,D,20221130,000000,4.44,4.58,4.2,4.27,124981,0
+BEAT.US,D,20221201,000000,4.27,4.39,4.13,4.26,67452,0
+BEAT.US,D,20221202,000000,4.31,4.7999,4.2,4.66,279793,0
+BEAT.US,D,20221205,000000,4.66,4.9373,4.63,4.82,82612,0
+BEAT.US,D,20221206,000000,4.74,4.99,4.66,4.83,171400,0
+BEAT.US,D,20221207,000000,4.9,5.25,4.8566,5.21,257548,0
+BEAT.US,D,20221208,000000,5.21,5.9,5.14,5.85,438707,0
+BEAT.US,D,20221209,000000,5.73,5.82,5.3674,5.52,216527,0
+BEAT.US,D,20221212,000000,5.61,5.87,5.52,5.75,154929,0
+BEAT.US,D,20221213,000000,5.82,6,5.6742,5.94,226795,0
+BEAT.US,D,20221214,000000,5.94,5.95,5.5101,5.7,187314,0
+BEAT.US,D,20221215,000000,5.7,5.7,5.16,5.16,178820,0
+BEAT.US,D,20221216,000000,5,5.2331,4.93,5.07,101882,0
+BEAT.US,D,20221219,000000,5.1,5.74,5.1,5.18,250112,0
+BEAT.US,D,20221220,000000,5.32,5.365,5.0381,5.12,84419,0
+BEAT.US,D,20221221,000000,5.15,5.3,5.1,5.18,52779,0
+BEAT.US,D,20221222,000000,5.17,5.17,4.4001,4.67,224225,0
+BEAT.US,D,20221223,000000,4.66,4.75,4.3701,4.54,47828,0
+BEAT.US,D,20221227,000000,4.41,4.709,4.41,4.61,90395,0
+BEAT.US,D,20221228,000000,4.53,4.94,4.5168,4.85,54232,0
+BEAT.US,D,20221229,000000,4.99,5.3,4.9,5.13,109809,0
+BEAT.US,D,20221230,000000,5.05,5.0992,4.6,4.88,158209,0
+BEAT.US,D,20230103,000000,4.8,5.0596,4.5026,4.6,70060,0
+BEAT.US,D,20230104,000000,4.72,4.72,4.3,4.33,105237,0
+BEAT.US,D,20230105,000000,4.29,4.5,4.29,4.33,69979,0
+BEAT.US,D,20230106,000000,4.26,4.39,4.175,4.23,158595,0
+BEAT.US,D,20230109,000000,4.32,4.4621,4.13,4.19,83374,0
+BEAT.US,D,20230110,000000,4.1,4.1897,3.82,3.93,154849,0
+BEAT.US,D,20230111,000000,4.06,4.1,3.91,4.01,72384,0
+BEAT.US,D,20230112,000000,3.98,4.22,3.91,4.22,87174,0
+BEAT.US,D,20230113,000000,4.3,4.45,4.1,4.385,81749,0
+BEAT.US,D,20230117,000000,4.46,4.65,4.4,4.53,64988,0
+BEAT.US,D,20230118,000000,4.6,4.6,4.4,4.465,36746,0
+BEAT.US,D,20230119,000000,4.36,4.49,4.2,4.4,50537,0
+BEAT.US,D,20230120,000000,4.35,4.5,4.2,4.21,66488,0
+BEAT.US,D,20230123,000000,4.2,4.31,4.02,4.075,100462,0
+BEAT.US,D,20230124,000000,4.03,4.2063,4.0201,4.065,70275,0
+BEAT.US,D,20230125,000000,4.11,4.2199,4,4.07,47604,0
+BEAT.US,D,20230126,000000,4.05,4.25,4.05,4.08,23370,0
+BEAT.US,D,20230127,000000,4.1,4.18,4.03,4.16,35088,0
+BEAT.US,D,20230130,000000,4.1,4.21,4.01,4.01,43735,0
+BEAT.US,D,20230131,000000,4.05,4.05,3.6848,3.87,149006,0
+BEAT.US,D,20230201,000000,3.9,3.9799,3.8,3.83,55721,0
+BEAT.US,D,20230202,000000,3.86,3.879,3.65,3.8,158552,0
+BEAT.US,D,20230203,000000,3.9,4.0227,3.8002,3.88,61926,0
+BEAT.US,D,20230206,000000,3.88,3.9499,3.81,3.82,35369,0
+BEAT.US,D,20230207,000000,3.91,3.915,3.8105,3.9,29194,0
+BEAT.US,D,20230208,000000,3.89,3.9499,3.84,3.875,29023,0
+BEAT.US,D,20230209,000000,3.95,3.95,3.7,3.77,42806,0
+BEAT.US,D,20230210,000000,3.765,3.82,3.57,3.68,91902,0
+BEAT.US,D,20230213,000000,3.56,3.69,3.3,3.3,93399,0
+BEAT.US,D,20230214,000000,3.34,3.62,3.34,3.62,26670,0
+BEAT.US,D,20230215,000000,3.61,3.88,3.53,3.87,73167,0
+BEAT.US,D,20230216,000000,3.79,3.9099,3.7119,3.8,29449,0
+BEAT.US,D,20230217,000000,3.72,3.79,3.66,3.73,27315,0
+BEAT.US,D,20230221,000000,3.6,3.74,3.5201,3.57,44304,0
+BEAT.US,D,20230222,000000,3.605,3.7,3.55,3.64,18153,0
+BEAT.US,D,20230223,000000,3.67,3.67,3.46,3.46,67015,0
+BEAT.US,D,20230224,000000,3.59,3.59,3.32,3.41,73569,0
+BEAT.US,D,20230227,000000,3.51,3.738,3.4,3.5,51829,0
+BEAT.US,D,20230228,000000,3.51,3.51,3.4,3.47,37097,0
+BEAT.US,D,20230301,000000,3.46,3.46,3.31,3.31,38499,0
+BEAT.US,D,20230302,000000,3.41,3.41,3.16,3.24,52253,0
+BEAT.US,D,20230303,000000,3.21,3.3501,3.2061,3.33,18611,0
+BEAT.US,D,20230306,000000,3.28,3.4,3.28,3.33,21283,0
+BEAT.US,D,20230307,000000,3.3215,3.39,3.2694,3.39,7282,0
+BEAT.US,D,20230308,000000,3.39,3.45,3.33,3.39,21898,0
+BEAT.US,D,20230309,000000,3.37,3.4,3.05,3.05,72773,0
+BEAT.US,D,20230310,000000,3.1,3.27,3.05,3.05,48911,0
+BEAT.US,D,20230313,000000,3.01,3.15,3.01,3.15,28883,0
+BEAT.US,D,20230314,000000,3.19,3.4199,3.0868,3.09,40222,0
+BEAT.US,D,20230315,000000,3.07,3.2563,2.92,2.95,70906,0
+BEAT.US,D,20230316,000000,2.9,2.98,2.46,2.495,201549,0
+BEAT.US,D,20230317,000000,2.57,2.57,2.02,2.08,130614,0
+BEAT.US,D,20230320,000000,2.05,2.49,2.03,2.4,89354,0
+BEAT.US,D,20230321,000000,2.5,2.59,2.4,2.5,65113,0
+BEAT.US,D,20230322,000000,2.55,2.5881,2.52,2.5217,48690,0
+BEAT.US,D,20230323,000000,2.59,2.64,2.2545,2.37,96992,0
+BEAT.US,D,20230324,000000,2.32,2.52,2.32,2.515,23805,0
+BEAT.US,D,20230327,000000,2.49,2.5199,2.41,2.42,21087,0
+BEAT.US,D,20230328,000000,2.485,2.4936,2.2,2.2,27555,0
+BEAT.US,D,20230329,000000,2.22,2.3699,2.22,2.33,65816,0
+BEAT.US,D,20230330,000000,2.31,2.37,2.12,2.15,56396,0
+BEAT.US,D,20230331,000000,2.12,2.27,2.12,2.27,34615,0
+BEAT.US,D,20230403,000000,2.33,2.6,2.2222,2.55,36015,0
+BEAT.US,D,20230404,000000,2.61,2.635,2.42,2.45,15588,0
+BEAT.US,D,20230405,000000,2.47,2.47,2.27,2.27,71790,0
+BEAT.US,D,20230406,000000,2.27,2.31,2.2,2.22,15907,0
+BEAT.US,D,20230410,000000,2.26,2.35,2.219,2.35,26740,0
+BEAT.US,D,20230411,000000,2,2.16,1.82,1.83,245460,0
+BEAT.US,D,20230412,000000,1.88,2.18,1.88,2.08,56866,0
+BEAT.US,D,20230413,000000,2.14,2.19,2.09,2.15,20267,0
+BEAT.US,D,20230414,000000,2.1618,2.17,2.08,2.16,35345,0
+BEAT.US,D,20230417,000000,2.22,2.4,2.18,2.4,47778,0
+BEAT.US,D,20230418,000000,2.36,2.9796,2.01,2.15,741231,0
+BEAT.US,D,20230419,000000,2.03,2.39,2.03,2.34,56370,0
+BEAT.US,D,20230420,000000,2.39,2.39,2.14,2.22,14898,0
+BEAT.US,D,20230421,000000,2.09,2.24,2.06,2.15,53629,0
+BEAT.US,D,20230424,000000,2.1725,2.1725,2.06,2.15,29976,0
+BEAT.US,D,20230425,000000,2.09,2.21,2.03,2.05,21198,0
+BEAT.US,D,20230426,000000,2,2.0694,1.8793,1.95,52907,0
+BEAT.US,D,20230427,000000,1.95,2.125,1.95,2.02,38566,0
+BEAT.US,D,20230428,000000,2.05,2.3144,2.05,2.26,58469,0
+BEAT.US,D,20230501,000000,2.3,2.43,2.1301,2.24,83657,0
+BEAT.US,D,20230502,000000,2.17,2.17,2,2.05,42890,0
+BEAT.US,D,20230503,000000,2.27,2.49,2.175,2.31,137638,0
+BEAT.US,D,20230504,000000,2.35,2.35,2.1405,2.19,168704,0
+BEAT.US,D,20230505,000000,2.2,2.27,2.1,2.1494,115804,0
+BEAT.US,D,20230508,000000,2.145,2.16,2.01,2.13,67057,0
+BEAT.US,D,20230509,000000,2.1,2.28,2.0501,2.25,77619,0
+BEAT.US,D,20230510,000000,2.25,2.43,2.18,2.24,57243,0
+BEAT.US,D,20230511,000000,2.25,2.25,2.12,2.18,36325,0
+BEAT.US,D,20230512,000000,2.12,2.18,2.05,2.08,56408,0
+BEAT.US,D,20230515,000000,2.13,2.2499,2.075,2.17,78877,0
+BEAT.US,D,20230516,000000,2.19,2.23,2.08,2.14,17160,0
+BEAT.US,D,20230517,000000,2.11,2.2089,2.04,2.18,19848,0
+BEAT.US,D,20230518,000000,2.22,2.22,2.17,2.21,30885,0
+BEAT.US,D,20230519,000000,2.2,2.2087,2.12,2.2,39566,0
+BEAT.US,D,20230522,000000,2.17,2.22,2.03,2.06,86785,0
+BEAT.US,D,20230523,000000,2.1,2.2,2.1,2.15,39243,0
+BEAT.US,D,20230524,000000,2.19,2.19,1.97,2.015,95369,0
+BEAT.US,D,20230525,000000,2.31,2.46,1.875,2.26,2430835,0
+BEAT.US,D,20230526,000000,2.2,2.2808,2.0201,2.18,198851,0
+BEAT.US,D,20230530,000000,2.8,3.0999,2.3,2.36,19763738,0
+BEAT.US,D,20230531,000000,2.07,2.41,2.06,2.35,702615,0
+BEAT.US,D,20230601,000000,2.27,2.49,2.16,2.38,382015,0
+BEAT.US,D,20230602,000000,2.27,2.4,2.24,2.24,164051,0
+BEAT.US,D,20230605,000000,2.31,2.46,2.24,2.46,312442,0
+BEAT.US,D,20230606,000000,2.39,2.6715,2.34,2.57,262138,0
+BEAT.US,D,20230607,000000,2.5775,2.66,2.44,2.63,180357,0
+BEAT.US,D,20230608,000000,2.76,2.76,2.5601,2.63,224698,0
+BEAT.US,D,20230609,000000,2.65,2.695,2.4601,2.63,128782,0
+BEAT.US,D,20230612,000000,2.63,2.685,2.6,2.65,183653,0
+BEAT.US,D,20230613,000000,2.62,2.99,2.6,2.95,286404,0
+BEAT.US,D,20230614,000000,2.85,2.95,2.69,2.69,165778,0
+BEAT.US,D,20230615,000000,2.65,2.8478,2.6101,2.7,122697,0
+BEAT.US,D,20230616,000000,2.83,2.92,2.7,2.7,581006,0
+BEAT.US,D,20230620,000000,2.79,2.84,2.53,2.64,215485,0
+BEAT.US,D,20230621,000000,2.7,2.755,2.37,2.4,129548,0
+BEAT.US,D,20230622,000000,2.36,2.39,2.25,2.28,95178,0
+BEAT.US,D,20230623,000000,2.39,2.69,2.33,2.44,114796,0
+BEAT.US,D,20230626,000000,2.4188,2.52,2.36,2.36,58373,0
+BEAT.US,D,20230627,000000,2.35,2.58,2.3,2.56,79909,0
+BEAT.US,D,20230628,000000,2.52,2.5499,2.39,2.4,35802,0
+BEAT.US,D,20230629,000000,2.4,2.51,2.39,2.44,58403,0
+BEAT.US,D,20230630,000000,2.44,2.45,2.37,2.41,42161,0
+BEAT.US,D,20230703,000000,2.42,2.47,2.355,2.47,15369,0
+BEAT.US,D,20230705,000000,2.42,3.04,2.37,2.73,1057322,0
+BEAT.US,D,20230706,000000,2.79,3.01,2.6,2.92,333895,0
+BEAT.US,D,20230707,000000,2.95,3.12,2.8,3.01,224375,0
+BEAT.US,D,20230710,000000,2.97,3.4644,2.9,3.26,263258,0
+BEAT.US,D,20230711,000000,3.34,3.74,3.05,3.25,362370,0
+BEAT.US,D,20230712,000000,3.29,3.31,3.1,3.2,142118,0
+BEAT.US,D,20230713,000000,3.06,3.2441,3.05,3.13,71253,0
+BEAT.US,D,20230714,000000,3.15,3.3,3.15,3.21,93702,0
+BEAT.US,D,20230717,000000,3.14,3.3,3.06,3.08,78335,0
+BEAT.US,D,20230718,000000,3.16,3.2391,3.1,3.19,98167,0
+BEAT.US,D,20230719,000000,3.18,3.19,3.1,3.1,86538,0
+BEAT.US,D,20230720,000000,3.12,3.13,2.8701,3.11,162157,0
+BEAT.US,D,20230721,000000,3.08,3.23,2.995,3.11,68959,0
+BEAT.US,D,20230724,000000,3.22,3.28,3,3.1,75650,0
+BEAT.US,D,20230725,000000,3.03,3.16,2.81,2.95,124152,0
+BEAT.US,D,20230726,000000,2.84,2.9819,2.73,2.9,134583,0
+BEAT.US,D,20230727,000000,2.91,2.948,2.73,2.9,40088,0
+BEAT.US,D,20230728,000000,2.94,3.09,2.825,3.06,77047,0
+BEAT.US,D,20230731,000000,3.09,3.1514,2.975,3.04,49693,0
+BEAT.US,D,20230801,000000,3.01,3.13,2.95,3.04,38775,0
+BEAT.US,D,20230802,000000,3.025,3.03,2.82,2.9,42837,0
+BEAT.US,D,20230803,000000,2.9,3.11,2.8201,3.02,67362,0
+BEAT.US,D,20230804,000000,3.06,3.06,2.88,2.88,17178,0
+BEAT.US,D,20230807,000000,2.97,2.97,2.7608,2.77,23870,0
+BEAT.US,D,20230808,000000,2.75,2.85,2.75,2.77,39994,0
+BEAT.US,D,20230809,000000,2.8,2.8094,2.535,2.63,61481,0
+BEAT.US,D,20230810,000000,2.65,2.71,2.5501,2.64,26542,0
+BEAT.US,D,20230811,000000,2.68,2.68,2.5001,2.575,26560,0
+BEAT.US,D,20230814,000000,2.585,2.6905,2.58,2.6,13694,0
+BEAT.US,D,20230815,000000,2.73,2.73,2.44,2.49,34547,0
+BEAT.US,D,20230816,000000,2.52,2.5798,2.2501,2.29,42456,0
+BEAT.US,D,20230817,000000,2.26,2.39,2.15,2.17,39712,0
+BEAT.US,D,20230818,000000,2.13,2.315,2.1184,2.23,46515,0
+BEAT.US,D,20230821,000000,2.15,2.3999,2.15,2.24,38074,0
+BEAT.US,D,20230822,000000,2.21,2.4299,2.2,2.21,26552,0
+BEAT.US,D,20230823,000000,2.25,2.305,2.17,2.17,33951,0
+BEAT.US,D,20230824,000000,2.22,2.237,2.1,2.15,28043,0
+BEAT.US,D,20230825,000000,2.155,2.19,1.945,1.97,76566,0
+BEAT.US,D,20230828,000000,1.95,2.05,1.88,1.93,76428,0
+BEAT.US,D,20230829,000000,2.06,2.0999,1.9,2.03,66501,0
+BEAT.US,D,20230830,000000,2.01,2.2,2.01,2.13,21109,0
+BEAT.US,D,20230831,000000,2.12,2.19,2.08,2.09,25328,0
+BEAT.US,D,20230901,000000,2.15,2.29,2.1244,2.23,51417,0
+BEAT.US,D,20230905,000000,2.39,2.39,2.16,2.19,33101,0
+BEAT.US,D,20230906,000000,2.17,2.24,2.01,2.02,33507,0
+BEAT.US,D,20230907,000000,2.05,2.08,1.97,2.01,15792,0
+BEAT.US,D,20230908,000000,2.06,2.06,1.92,2.03,45876,0
+BEAT.US,D,20230911,000000,2,2,1.93,1.98,28921,0
+BEAT.US,D,20230912,000000,2,2.04,1.96,1.96,17373,0
+BEAT.US,D,20230913,000000,1.9743,2.01,1.9,1.94,46851,0
+BEAT.US,D,20230914,000000,1.94,2.48,1.9,2.46,399538,0
+BEAT.US,D,20230915,000000,2.45,2.54,2.3301,2.46,153557,0
+BEAT.US,D,20230918,000000,2.49,2.54,2.31,2.51,63245,0
+BEAT.US,D,20230919,000000,2.3,2.5425,2.3,2.45,38340,0
+BEAT.US,D,20230920,000000,2.48,2.48,2.36,2.37,19719,0
+BEAT.US,D,20230921,000000,2.35,2.4142,2.23,2.27,30938,0
+BEAT.US,D,20230922,000000,2.24,2.295,2.13,2.16,39865,0
+BEAT.US,D,20230925,000000,2.18,2.1999,2.06,2.06,24415,0
+BEAT.US,D,20230926,000000,2.04,2.18,2.04,2.12,27796,0
+BEAT.US,D,20230927,000000,2.06,2.18,2.06,2.09,14293,0
+BEAT.US,D,20230928,000000,2.05,2.2287,2.01,2.04,19108,0
+BEAT.US,D,20230929,000000,2.2,2.2199,1.99,2.15,73879,0
+BEAT.US,D,20231002,000000,2.16,2.16,1.99,2.04,22949,0
+BEAT.US,D,20231003,000000,2.05,2.0585,1.97,1.97,36559,0
+BEAT.US,D,20231004,000000,1.98,2.13,1.95,1.99,24301,0
+BEAT.US,D,20231005,000000,1.91,2.05,1.91,1.95,23451,0
+BEAT.US,D,20231006,000000,2.035,2.09,1.97,1.97,10324,0
+BEAT.US,D,20231009,000000,1.92,2,1.9,2,19238,0
+BEAT.US,D,20231010,000000,1.9817,2,1.95,1.96,42573,0
+BEAT.US,D,20231011,000000,1.96,1.96,1.73,1.83,90369,0
+BEAT.US,D,20231012,000000,1.81,1.85,1.53,1.61,61990,0
+BEAT.US,D,20231013,000000,1.59,1.59,1.41,1.47,92870,0
+BEAT.US,D,20231016,000000,1.51,1.765,1.5,1.52,84672,0
+BEAT.US,D,20231017,000000,1.55,1.61,1.48,1.48,71970,0
+BEAT.US,D,20231018,000000,1.51,1.55,1.4988,1.51,35643,0
+BEAT.US,D,20231019,000000,1.46,1.5097,1.29,1.29,85586,0
+BEAT.US,D,20231020,000000,1.47,1.47,1.25,1.28,52267,0
+BEAT.US,D,20231023,000000,1.32,1.3584,1.2501,1.32,45090,0
+BEAT.US,D,20231024,000000,1.32,1.37,1.2503,1.27,55531,0
+BEAT.US,D,20231025,000000,1.34,1.37,1.28,1.31,16372,0
+BEAT.US,D,20231026,000000,1.53,1.53,1.28,1.31,38568,0
+BEAT.US,D,20231027,000000,1.42,1.42,1.2701,1.29,20358,0
+BEAT.US,D,20231030,000000,1.42,1.42,1.11,1.13,204833,0
+BEAT.US,D,20231031,000000,1.2,1.3,1.2,1.24,69314,0
+BEAT.US,D,20231101,000000,1.24,1.32,1.24,1.28,56071,0
+BEAT.US,D,20231102,000000,1.28,1.4291,1.28,1.34,30360,0
+BEAT.US,D,20231103,000000,1.32,1.4192,1.3101,1.33,20290,0
+BEAT.US,D,20231106,000000,1.34,1.39,1.31,1.32,31135,0
+BEAT.US,D,20231107,000000,1.42,1.42,1.28,1.35,434849,0
+BEAT.US,D,20231108,000000,1.41,1.41,1.19,1.25,73308,0
+BEAT.US,D,20231109,000000,1.22,1.26,1.2,1.24,31803,0
+BEAT.US,D,20231110,000000,1.3,1.3,1.2,1.24,20526,0
+BEAT.US,D,20231113,000000,1.2,1.3,1.2,1.3,14447,0
+BEAT.US,D,20231114,000000,1.2801,1.4,1.27,1.35,68677,0
+BEAT.US,D,20231115,000000,1.31,1.37,1.2,1.22,61146,0
+BEAT.US,D,20231116,000000,1.3,1.355,1.255,1.33,37875,0
+BEAT.US,D,20231117,000000,1.33,1.33,1.2829,1.3,51366,0
+BEAT.US,D,20231120,000000,1.27,1.33,1.26,1.33,38217,0
+BEAT.US,D,20231121,000000,1.36,1.36,1.264,1.35,73817,0
+BEAT.US,D,20231122,000000,1.32,1.3854,1.32,1.3599,39944,0
+BEAT.US,D,20231124,000000,1.3609,1.42,1.3609,1.3701,7886,0
+BEAT.US,D,20231127,000000,1.37,1.4,1.32,1.35,37507,0
+BEAT.US,D,20231128,000000,1.36,1.36,1.34,1.355,50962,0
+BEAT.US,D,20231129,000000,1.42,1.45,1.39,1.4,32914,0
+BEAT.US,D,20231130,000000,1.38,1.47,1.38,1.45,20320,0
+BEAT.US,D,20231201,000000,1.48,1.5,1.445,1.47,31913,0
+BEAT.US,D,20231204,000000,1.5,1.5,1.4278,1.47,26452,0
+BEAT.US,D,20231205,000000,1.47,1.5,1.41,1.45,25036,0
+BEAT.US,D,20231206,000000,1.5,1.5,1.43,1.47,32286,0
+BEAT.US,D,20231207,000000,1.5,1.5,1.34,1.34,39207,0
+BEAT.US,D,20231208,000000,1.35,1.3971,1.3446,1.36,12515,0
+BEAT.US,D,20231211,000000,1.3601,1.4,1.28,1.3,15994,0
+BEAT.US,D,20231212,000000,1.25,1.3399,1.22,1.24,46049,0
+BEAT.US,D,20231213,000000,1.26,1.29,1.185,1.21,58493,0
+BEAT.US,D,20231214,000000,1.17,1.3371,1.17,1.29,93009,0
+BEAT.US,D,20231215,000000,1.3101,1.353,1.25,1.25,39631,0
+BEAT.US,D,20231218,000000,1.26,1.3256,1.2068,1.21,39831,0
+BEAT.US,D,20231219,000000,1.26,1.29,1.06,1.18,74906,0
+BEAT.US,D,20231220,000000,1.2,1.35,1.15,1.18,63856,0
+BEAT.US,D,20231221,000000,1.22,1.99,1.17,1.66,5031224,0
+BEAT.US,D,20231222,000000,1.66,2.2189,1.59,2.1,2558996,0
+BEAT.US,D,20231226,000000,2.12,2.28,2.06,2.18,976669,0
+BEAT.US,D,20231227,000000,2.25,2.45,2.15,2.27,567415,0
+BEAT.US,D,20231228,000000,2.41,2.78,2.38,2.5,967825,0
+BEAT.US,D,20231229,000000,2.44,2.5495,1.88,2.35,828320,0
+BEAT.US,D,20240102,000000,2.21,2.545,2.18,2.33,315348,0
+BEAT.US,D,20240103,000000,2.33,2.62,2.33,2.4,216718,0
+BEAT.US,D,20240104,000000,2.41,2.51,2.17,2.18,275732,0
+BEAT.US,D,20240105,000000,2.19,2.3487,2.19,2.22,134645,0
+BEAT.US,D,20240108,000000,2.26,2.26,1.91,2.05,288759,0
+BEAT.US,D,20240109,000000,2,2.0685,1.92,1.98,171175,0
+BEAT.US,D,20240110,000000,1.99,2.0299,1.8,1.91,219110,0
+BEAT.US,D,20240111,000000,1.86,1.95,1.75,1.75,140044,0
+BEAT.US,D,20240112,000000,1.75,1.8312,1.64,1.68,130985,0
+BEAT.US,D,20240116,000000,1.65,1.6944,1.48,1.5,118009,0
+BEAT.US,D,20240117,000000,1.5,1.6,1.4401,1.56,72073,0
+BEAT.US,D,20240118,000000,1.64,1.6799,1.572,1.6,70067,0
+BEAT.US,D,20240119,000000,1.59,1.66,1.56,1.66,35161,0
+BEAT.US,D,20240122,000000,1.64,1.6599,1.56,1.62,59934,0
+BEAT.US,D,20240123,000000,1.64,1.85,1.5701,1.77,129044,0
+BEAT.US,D,20240124,000000,1.77,1.7898,1.6998,1.71,38673,0
+BEAT.US,D,20240125,000000,1.75,1.81,1.71,1.79,62026,0
+BEAT.US,D,20240126,000000,1.75,1.8899,1.75,1.86,26850,0
+BEAT.US,D,20240129,000000,1.8,1.9297,1.7701,1.79,50893,0
+BEAT.US,D,20240130,000000,1.78,1.92,1.78,1.88,84325,0
+BEAT.US,D,20240131,000000,1.82,1.9248,1.82,1.87,15695,0
+BEAT.US,D,20240201,000000,1.86,1.9243,1.8,1.82,19741,0
+BEAT.US,D,20240202,000000,1.8,1.92,1.8,1.92,35838,0
+BEAT.US,D,20240205,000000,1.91,1.91,1.8,1.82,30909,0
+BEAT.US,D,20240206,000000,1.78,1.8799,1.78,1.8,54200,0
+BEAT.US,D,20240207,000000,1.89,1.9,1.78,1.81,71689,0
+BEAT.US,D,20240208,000000,1.82,1.8888,1.78,1.79,8883,0
+BEAT.US,D,20240209,000000,1.78,1.83,1.78,1.81,48053,0
+BEAT.US,D,20240212,000000,1.89,1.92,1.82,1.86,53475,0
+BEAT.US,D,20240213,000000,1.86,1.88,1.81,1.81,24208,0
+BEAT.US,D,20240214,000000,1.81,1.8967,1.8,1.82,23120,0
+BEAT.US,D,20240215,000000,1.83,1.8703,1.78,1.8,71178,0
+BEAT.US,D,20240216,000000,1.78,1.8499,1.66,1.67,94945,0
+BEAT.US,D,20240220,000000,1.67,1.73,1.59,1.66,53989,0
+BEAT.US,D,20240221,000000,1.66,1.6801,1.52,1.59,38810,0
+BEAT.US,D,20240222,000000,1.59,1.66,1.52,1.55,66364,0
+BEAT.US,D,20240223,000000,1.53,1.65,1.53,1.59,59437,0
+BEAT.US,D,20240226,000000,1.64,1.64,1.4,1.42,129046,0
+BEAT.US,D,20240227,000000,1.47,1.474,1.35,1.39,69456,0
+BEAT.US,D,20240228,000000,1.45,1.46,1.395,1.45,73234,0
+BEAT.US,D,20240229,000000,1.46,1.5,1.4219,1.45,53194,0
+BEAT.US,D,20240301,000000,1.48,1.62,1.43,1.58,91035,0
+BEAT.US,D,20240304,000000,1.66,1.68,1.5866,1.68,64503,0
+BEAT.US,D,20240305,000000,1.65,1.65,1.55,1.59,55080,0
+BEAT.US,D,20240306,000000,1.5801,1.63,1.52,1.62,39929,0
+BEAT.US,D,20240307,000000,1.68,2.3444,1.44,2.05,2441429,0
+BEAT.US,D,20240308,000000,2.1,2.28,1.99,1.99,477279,0
+BEAT.US,D,20240311,000000,2.02,2.27,2.001,2.27,201456,0
+BEAT.US,D,20240312,000000,2.42,2.7,2.26,2.32,420972,0
+BEAT.US,D,20240313,000000,2.26,2.4404,2.25,2.29,172490,0
+BEAT.US,D,20240314,000000,2.36,2.36,2.11,2.31,136062,0
+BEAT.US,D,20240315,000000,2.3,2.55,2.27,2.41,156342,0
+BEAT.US,D,20240318,000000,2.37,2.45,2.26,2.32,137776,0
+BEAT.US,D,20240319,000000,2.31,2.5093,2.29,2.31,90732,0
+BEAT.US,D,20240320,000000,2.28,2.4,2.2,2.2,84217,0
+BEAT.US,D,20240321,000000,2.18,2.31,2.1,2.31,164776,0
+BEAT.US,D,20240322,000000,2.37,2.37,2.0025,2.14,399263,0
+BEAT.US,D,20240325,000000,2.05,2.25,2.05,2.2,53826,0
+BEAT.US,D,20240326,000000,2.24,2.24,2.13,2.18,68263,0
+BEAT.US,D,20240327,000000,2.21,2.31,2.1424,2.22,81519,0
+BEAT.US,D,20240328,000000,2.22,2.24,2.17,2.18,30904,0
+BEAT.US,D,20240401,000000,2.22,2.25,2.1108,2.19,38174,0
+BEAT.US,D,20240402,000000,2.15,2.1562,2.07,2.09,29141,0
+BEAT.US,D,20240403,000000,2.09,2.15,2.09,2.09,21550,0
+BEAT.US,D,20240404,000000,2.09,2.16,2.05,2.12,58804,0
+BEAT.US,D,20240405,000000,2.15,2.17,2.09,2.13,23146,0
+BEAT.US,D,20240408,000000,2.11,2.16,2.06,2.15,24053,0
+BEAT.US,D,20240409,000000,2.18,2.22,2.07,2.145,178324,0
+BEAT.US,D,20240410,000000,2.09,2.1897,2,2.04,69671,0
+BEAT.US,D,20240411,000000,2.04,2.05,1.9902,2.01,53589,0
+BEAT.US,D,20240412,000000,2.1,2.1,1.93,1.95,96963,0
+BEAT.US,D,20240415,000000,1.9,1.98,1.84,1.84,120655,0
+BEAT.US,D,20240416,000000,1.83,1.87,1.7,1.8,72959,0
+BEAT.US,D,20240417,000000,1.7,2.25,1.7,2.16,273012,0
+BEAT.US,D,20240418,000000,2.17,2.2005,2.05,2.09,42260,0
+BEAT.US,D,20240419,000000,2.16,2.16,1.93,1.93,79470,0
+BEAT.US,D,20240422,000000,1.9,2.06,1.9,2,35564,0
+BEAT.US,D,20240423,000000,2.04,2.1004,2,2.04,28831,0
+BEAT.US,D,20240424,000000,2.07,2.07,2,2.05,13855,0
+BEAT.US,D,20240425,000000,2.01,2.0736,1.94,1.966,22282,0
+BEAT.US,D,20240426,000000,1.99,2.05,1.97,2,23121,0
+BEAT.US,D,20240429,000000,2.0301,2.05,1.97,2.05,17861,0
+BEAT.US,D,20240430,000000,2.0167,2.04,1.975,2.01,19331,0
+BEAT.US,D,20240501,000000,2.04,2.23,2,2.164,73691,0
+BEAT.US,D,20240502,000000,2.23,2.25,2.16,2.2,92835,0
+BEAT.US,D,20240503,000000,2.25,2.29,2.06,2.21,55073,0
+BEAT.US,D,20240506,000000,2.24,2.24,2.0501,2.1,49649,0
+BEAT.US,D,20240507,000000,2.09,2.14,2.05,2.05,23032,0
+BEAT.US,D,20240508,000000,2.13,2.19,2.05,2.09,37031,0
+BEAT.US,D,20240509,000000,2.05,2.18,2,2.01,37158,0
+BEAT.US,D,20240510,000000,2.05,2.056,1.9001,1.96,35045,0
+BEAT.US,D,20240513,000000,2,2.05,1.96,2,23890,0
+BEAT.US,D,20240514,000000,2,2.075,1.95,2.06,59822,0
+BEAT.US,D,20240515,000000,2.06,2.15,2.06,2.15,66094,0
+BEAT.US,D,20240516,000000,2.13,2.15,2.1,2.11,44917,0
+BEAT.US,D,20240517,000000,2.13,2.14,2.07,2.07,17338,0
+BEAT.US,D,20240520,000000,2.09,2.58,2.09,2.53,716647,0
+BEAT.US,D,20240521,000000,2.58,2.6,2.2,2.37,163114,0
+BEAT.US,D,20240522,000000,2.3,2.44,2.19,2.36,61792,0
+BEAT.US,D,20240523,000000,2.46,2.7,2.46,2.7,330845,0
+BEAT.US,D,20240524,000000,2.7,3,2.65,2.72,316526,0
+BEAT.US,D,20240528,000000,2.99,3.2942,2.75,2.94,363892,0
+BEAT.US,D,20240529,000000,3,3.3893,2.77,2.92,362550,0
+BEAT.US,D,20240530,000000,2.9,2.9793,2.8,2.82,175216,0
+BEAT.US,D,20240531,000000,2.84,2.9914,2.78,2.78,98470,0
+BEAT.US,D,20240603,000000,2.79,2.86,2.67,2.75,117587,0
+BEAT.US,D,20240604,000000,2.73,2.7393,2.6063,2.61,137027,0
+BEAT.US,D,20240605,000000,2.63,2.83,2.63,2.72,118128,0
+BEAT.US,D,20240606,000000,2.7,2.78,2.55,2.59,129838,0
+BEAT.US,D,20240607,000000,2.6,2.71,2.3301,2.42,177132,0
+BEAT.US,D,20240610,000000,2.45,2.52,2.38,2.38,95977,0
+BEAT.US,D,20240611,000000,2.35,2.35,2.2,2.28,114518,0
+BEAT.US,D,20240612,000000,2.42,2.42,2.22,2.26,71236,0
+BEAT.US,D,20240613,000000,2.24,2.29,2.0201,2.04,192755,0
+BEAT.US,D,20240614,000000,2.05,2.32,2.04,2.3,134732,0
+BEAT.US,D,20240617,000000,2.3,2.4499,2.25,2.37,146045,0
+BEAT.US,D,20240618,000000,2.33,2.53,2.26,2.27,84800,0
+BEAT.US,D,20240620,000000,2.25,2.39,2.2,2.29,79452,0
+BEAT.US,D,20240621,000000,2.28,2.42,2.2,2.4,78063,0
+BEAT.US,D,20240624,000000,2.4,2.48,2.36,2.44,38726,0
+BEAT.US,D,20240625,000000,2.46,2.589,2.42,2.45,40629,0
+BEAT.US,D,20240626,000000,2.42,2.5592,2.42,2.48,28951,0
+BEAT.US,D,20240627,000000,2.45,2.54,2.3,2.51,73328,0
+BEAT.US,D,20240628,000000,2.51,2.57,2.44,2.57,77356,0
+BEAT.US,D,20240701,000000,2.58,2.59,2.3601,2.48,50232,0
+BEAT.US,D,20240702,000000,2.54,3.23,2.445,2.95,555567,0
+BEAT.US,D,20240703,000000,3.07,3.11,2.65,2.71,236888,0
+BEAT.US,D,20240705,000000,2.75,2.8914,2.35,2.57,165600,0
+BEAT.US,D,20240708,000000,2.68,2.719,2.6,2.64,61952,0
+BEAT.US,D,20240709,000000,2.74,2.98,2.6401,2.97,222854,0
+BEAT.US,D,20240710,000000,3,3.0399,2.8,2.92,120116,0
+BEAT.US,D,20240711,000000,2.86,2.895,2.64,2.77,42802,0
+BEAT.US,D,20240712,000000,2.8,3.1,2.74,3.1,108506,0
+BEAT.US,D,20240715,000000,3.03,3.09,2.9,2.9,81864,0
+BEAT.US,D,20240716,000000,2.91,2.9297,2.8001,2.91,46265,0
+BEAT.US,D,20240717,000000,2.9,2.97,2.8001,2.83,41504,0
+BEAT.US,D,20240718,000000,2.81,2.885,2.69,2.74,62500,0
+BEAT.US,D,20240719,000000,2.8,2.9044,2.76,2.78,22858,0
+BEAT.US,D,20240722,000000,2.9,2.9,2.71,2.82,45224,0
+BEAT.US,D,20240723,000000,2.82,2.9,2.75,2.89,57687,0
+BEAT.US,D,20240724,000000,2.84,2.9199,2.67,2.67,61318,0
+BEAT.US,D,20240725,000000,2.71,2.76,2.6,2.65,54334,0
+BEAT.US,D,20240726,000000,2.72,2.7799,2.58,2.65,65476,0
+BEAT.US,D,20240729,000000,2.63,2.69,2.5253,2.55,35560,0
+BEAT.US,D,20240730,000000,2.57,2.59,2.35,2.37,80968,0
+BEAT.US,D,20240731,000000,2.46,2.7,2.38,2.61,112611,0
+BEAT.US,D,20240801,000000,2.57,2.64,2.3468,2.42,83028,0
+BEAT.US,D,20240802,000000,2.29,2.45,2.25,2.39,46933,0
+BEAT.US,D,20240805,000000,2.2,2.37,2.0801,2.17,134394,0
+BEAT.US,D,20240806,000000,2.2,2.41,2.2,2.34,45793,0
+BEAT.US,D,20240807,000000,2.39,2.49,2.26,2.26,34499,0
+BEAT.US,D,20240808,000000,2.3,2.34,2.23,2.26,28343,0
+BEAT.US,D,20240809,000000,2.3,2.35,2.2,2.2,22933,0
+BEAT.US,D,20240812,000000,2.18,2.34,2.18,2.23,18038,0
+BEAT.US,D,20240813,000000,2.34,2.4,2.2,2.25,42590,0
+BEAT.US,D,20240814,000000,2.24,2.3,2.12,2.27,37890,0
+BEAT.US,D,20240815,000000,2.23,2.35,2.23,2.31,28920,0
+BEAT.US,D,20240816,000000,2.32,2.32,2.22,2.29,33191,0
+BEAT.US,D,20240819,000000,2.26,2.3129,2.16,2.2,36022,0
+BEAT.US,D,20240820,000000,2.23,2.23,2.1,2.14,49229,0
+BEAT.US,D,20240821,000000,2.12,2.304,2.12,2.25,51946,0
+BEAT.US,D,20240822,000000,2.23,2.27,2.2101,2.26,11632,0
+BEAT.US,D,20240823,000000,2.31,2.35,2.235,2.35,63188,0
+BEAT.US,D,20240826,000000,2.35,2.4015,2.26,2.27,67326,0
+BEAT.US,D,20240827,000000,2.26,2.3,2.22,2.25,21854,0
+BEAT.US,D,20240828,000000,2.17,2.23,2.12,2.21,54438,0
+BEAT.US,D,20240829,000000,2.21,2.26,2.18,2.21,20249,0
+BEAT.US,D,20240830,000000,2.25,2.35,2.235,2.35,39991,0
+BEAT.US,D,20240903,000000,2.37,2.38,2.26,2.29,46342,0
+BEAT.US,D,20240904,000000,2.26,2.34,2.2191,2.25,30259,0
+BEAT.US,D,20240905,000000,2.35,2.7,2.3301,2.47,213898,0
+BEAT.US,D,20240906,000000,2.48,2.48,2.26,2.31,64765,0
+BEAT.US,D,20240909,000000,2.33,2.434,2.27,2.35,28440,0
+BEAT.US,D,20240910,000000,2.35,2.35,2.12,2.27,62091,0
+BEAT.US,D,20240911,000000,2.2101,2.28,2.1616,2.25,20132,0
+BEAT.US,D,20240912,000000,2.27,2.307,2.1601,2.24,47300,0
+BEAT.US,D,20240913,000000,2.17,2.27,2.17,2.21,26305,0
+BEAT.US,D,20240916,000000,2.25,2.2657,2.17,2.19,38085,0
+BEAT.US,D,20240917,000000,2.19,2.19,2.0563,2.11,83880,0
+BEAT.US,D,20240918,000000,2.09,2.1355,2,2,98754,0
+BEAT.US,D,20240919,000000,2.05,2.18,2,2.12,50962,0
+BEAT.US,D,20240920,000000,2.14,2.14,2.01,2.03,85988,0
+BEAT.US,D,20240923,000000,2.06,2.13,2,2.04,68068,0
+BEAT.US,D,20240924,000000,2.07,2.1185,2,2.03,106902,0
+BEAT.US,D,20240925,000000,2.04,2.45,2.04,2.28,398870,0
+BEAT.US,D,20240926,000000,2.27,2.29,2.17,2.26,46780,0
+BEAT.US,D,20240927,000000,2.29,2.34,2.2383,2.31,38356,0
+BEAT.US,D,20240930,000000,2.33,2.34,2.25,2.32,28063,0
+BEAT.US,D,20241001,000000,2.34,2.34,2.27,2.32,25180,0
+BEAT.US,D,20241002,000000,2.32,2.37,2.27,2.37,42770,0
+BEAT.US,D,20241003,000000,2.385,2.3947,2.25,2.25,87951,0
+BEAT.US,D,20241004,000000,2.25,2.25,2.19,2.19,23430,0
+BEAT.US,D,20241007,000000,2.17,2.28,2.08,2.14,130188,0
+BEAT.US,D,20241008,000000,2.1398,2.18,2.1,2.12,48431,0
+BEAT.US,D,20241009,000000,2.11,2.33,2.1,2.16,81852,0
+BEAT.US,D,20241010,000000,2.1612,2.19,2.11,2.17,8145,0
+BEAT.US,D,20241011,000000,2.25,2.25,2.13,2.16,28812,0
+BEAT.US,D,20241014,000000,2.06,2.3,2.06,2.26,82274,0
+BEAT.US,D,20241015,000000,2.252,2.2958,2.23,2.2744,73210,0
+BEAT.US,D,20241016,000000,2.28,2.3199,2.22,2.28,74900,0
+BEAT.US,D,20241017,000000,2.3299,2.385,2.18,2.22,97445,0
+BEAT.US,D,20241018,000000,2.21,2.28,2.18,2.27,126320,0
+BEAT.US,D,20241021,000000,2.2865,2.31,2.19,2.3,107717,0
+BEAT.US,D,20241022,000000,2.3,2.3025,2.1,2.18,115613,0
+BEAT.US,D,20241023,000000,2.16,2.24,2.06,2.16,195701,0
+BEAT.US,D,20241024,000000,2.15,2.32,2.15,2.3,108470,0
+BEAT.US,D,20241025,000000,2.32,2.5,2.25,2.43,151645,0
+BEAT.US,D,20241028,000000,2.48,2.48,2.355,2.44,44435,0
+BEAT.US,D,20241029,000000,2.42,2.48,2.4,2.41,23774,0
+BEAT.US,D,20241030,000000,2.38,2.73,2.38,2.7,173024,0
+BEAT.US,D,20241031,000000,2.69,2.69,2.38,2.42,72890,0
+BEAT.US,D,20241101,000000,2.46,2.55,2.45,2.49,48242,0
+BEAT.US,D,20241104,000000,2.47,2.65,2.4122,2.43,44820,0
+BEAT.US,D,20241105,000000,2.4747,2.4935,2.4312,2.44,40846,0
+BEAT.US,D,20241106,000000,2.56,2.61,2.47,2.51,54221,0
+BEAT.US,D,20241107,000000,2.53,2.5991,2.33,2.33,96116,0
+BEAT.US,D,20241108,000000,2.35,2.59,2.35,2.57,202979,0
+BEAT.US,D,20241111,000000,2.61,2.61,2.39,2.41,124027,0
+BEAT.US,D,20241112,000000,2.41,2.54,2.3014,2.36,129698,0
+BEAT.US,D,20241113,000000,2.36,2.3703,2.2287,2.3,79157,0
+BEAT.US,D,20241114,000000,2.33,2.36,2.22,2.27,54901,0
+BEAT.US,D,20241115,000000,2.23,2.39,2.22,2.29,64871,0
+BEAT.US,D,20241118,000000,2.29,2.505,2.29,2.39,46359,0
+BEAT.US,D,20241119,000000,2.57,2.7,2.4,2.5,125883,0
+BEAT.US,D,20241120,000000,2.52,2.6,2.4,2.48,59263,0
+BEAT.US,D,20241121,000000,2.47,3.11,2.44,2.83,479650,0
+BEAT.US,D,20241122,000000,2.85,2.85,2.79,2.79,177806,0
+BEAT.US,D,20241125,000000,2.79,2.93,2.7005,2.83,126272,0
+BEAT.US,D,20241126,000000,2.82,3,2.7401,2.8,74764,0
+BEAT.US,D,20241127,000000,2.91,2.91,2.78,2.85,63715,0
+BEAT.US,D,20241129,000000,2.95,3.24,2.86,3.06,198799,0
+BEAT.US,D,20241202,000000,3.12,3.2013,2.92,2.94,122208,0
+BEAT.US,D,20241203,000000,2.98,3.025,2.8201,2.95,105410,0
+BEAT.US,D,20241204,000000,2.98,3.243,2.961,3.14,180395,0
+BEAT.US,D,20241205,000000,3.2,3.21,3.0001,3.14,84901,0
+BEAT.US,D,20241206,000000,3.16,3.32,3.16,3.22,186322,0
+BEAT.US,D,20241209,000000,3.3,3.35,3.14,3.14,64720,0
+BEAT.US,D,20241210,000000,3.16,3.23,3,3,43610,0
+BEAT.US,D,20241211,000000,2.97,3.2,2.9,3.02,86083,0
+BEAT.US,D,20241212,000000,3.09,3.2,2.9553,3.05,75372,0
+BEAT.US,D,20241213,000000,3.05,3.16,2.9999,3.12,101653,0
+BEAT.US,D,20241216,000000,3.48,3.48,2.28,2.705,3186376,0
+BEAT.US,D,20241217,000000,2.71,2.82,2.63,2.78,187236,0
+BEAT.US,D,20241218,000000,2.77,2.77,2.5,2.595,258543,0
+BEAT.US,D,20241219,000000,2.65,2.65,2.3401,2.38,195937,0
+BEAT.US,D,20241220,000000,2.36,2.52,2.32,2.43,92003,0
+BEAT.US,D,20241223,000000,2.47,2.54,2.34,2.42,87220,0
+BEAT.US,D,20241224,000000,2.45,2.47,2.3501,2.39,25668,0
+BEAT.US,D,20241226,000000,2.36,2.44,2.28,2.35,171769,0
+BEAT.US,D,20241227,000000,2.39,2.39,2.21,2.26,210475,0
+BEAT.US,D,20241230,000000,2.21,2.2947,2.16,2.16,146044,0
+BEAT.US,D,20241231,000000,2.17,2.33,2.17,2.3,108271,0
+BEAT.US,D,20250102,000000,2.34,2.39,2.3,2.35,23145,0
+BEAT.US,D,20250103,000000,2.35,2.4,2.17,2.24,215243,0
+BEAT.US,D,20250106,000000,2.25,2.3201,2.02,2.27,229252,0
+BEAT.US,D,20250107,000000,2.32,2.32,2.15,2.16,72834,0
+BEAT.US,D,20250108,000000,2.19,2.2617,2.13,2.13,27550,0
+BEAT.US,D,20250110,000000,2.25,2.254,2.0884,2.11,94681,0
+BEAT.US,D,20250113,000000,2.05,2.0889,2,2.05,103395,0
+BEAT.US,D,20250114,000000,2.07,2.14,2.05,2.09,58137,0
+BEAT.US,D,20250115,000000,2.14,2.3,2.1015,2.23,118715,0
+BEAT.US,D,20250116,000000,2.24,2.24,2.1,2.14,31891,0
+BEAT.US,D,20250117,000000,2.14,2.19,2.08,2.14,71974,0
+BEAT.US,D,20250121,000000,2.25,2.25,2.14,2.14,47829,0
+BEAT.US,D,20250122,000000,2.14,2.2294,2.1333,2.14,51468,0
+BEAT.US,D,20250123,000000,2.14,2.18,2.1012,2.15,83013,0
+BEAT.US,D,20250124,000000,2.15,2.18,2.06,2.12,72051,0
+BEAT.US,D,20250127,000000,2.12,2.16,2.0767,2.15,121866,0
+BEAT.US,D,20250128,000000,2.13,2.1899,2.0504,2.12,228379,0
+BEAT.US,D,20250129,000000,2.15,2.3499,2.02,2.17,373390,0
+BEAT.US,D,20250130,000000,2.2,2.3,2.13,2.25,123045,0
+BEAT.US,D,20250131,000000,2.27,2.44,2.2501,2.4,223201,0
+BEAT.US,D,20250203,000000,2.32,2.3499,2.19,2.23,59738,0
+BEAT.US,D,20250204,000000,2.2,2.41,2.2,2.36,66444,0
+BEAT.US,D,20250205,000000,2.32,2.48,2.27,2.48,114277,0
+BEAT.US,D,20250206,000000,2.49,2.49,2.3457,2.44,90893,0
+BEAT.US,D,20250207,000000,2.4,2.525,2.33,2.38,54113,0
+BEAT.US,D,20250210,000000,2.39,2.44,2.25,2.36,83256,0
+BEAT.US,D,20250211,000000,2.33,2.4665,2.2601,2.29,41221,0
+BEAT.US,D,20250212,000000,2.28,2.33,2.2,2.24,67042,0
+BEAT.US,D,20250213,000000,2.14,2.27,2.04,2.18,312259,0
+BEAT.US,D,20250214,000000,2.22,2.22,1.96,2.13,247372,0
+BEAT.US,D,20250218,000000,2.36,2.3697,2.15,2.18,143178,0
+BEAT.US,D,20250219,000000,2.2,2.23,2.18,2.18,32048,0
+BEAT.US,D,20250220,000000,2.18,2.2172,2.05,2.11,109834,0
+BEAT.US,D,20250221,000000,2.1,2.17,2.0675,2.08,85974,0
+BEAT.US,D,20250224,000000,2.13,2.17,2.03,2.04,108682,0
+BEAT.US,D,20250225,000000,2.04,2.04,1.92,1.97,167252,0
+BEAT.US,D,20250226,000000,2,2.0506,1.99,1.99,74120,0
+BEAT.US,D,20250227,000000,2,2.07,1.92,1.95,88687,0
+BEAT.US,D,20250228,000000,1.96,2.0406,1.96,2.02,37958,0
+BEAT.US,D,20250303,000000,2.038,2.0752,1.95,1.99,66777,0
+BEAT.US,D,20250304,000000,2,2.08,1.93,2.03,78941,0
+BEAT.US,D,20250305,000000,2.0404,2.125,2.03,2.11,35336,0
+BEAT.US,D,20250306,000000,2.17,2.18,2.0501,2.12,74774,0
+BEAT.US,D,20250307,000000,2.11,2.2493,2.08,2.19,48102,0
+BEAT.US,D,20250310,000000,2.15,2.2385,2.01,2.03,136161,0
+BEAT.US,D,20250311,000000,2.0408,2.1501,2.0408,2.09,55084,0
+BEAT.US,D,20250312,000000,2.0618,2.126,2.04,2.08,61411,0
+BEAT.US,D,20250313,000000,2.03,2.0932,2.01,2.02,27072,0
+BEAT.US,D,20250314,000000,2.0772,2.0772,2,2.05,84170,0
+BEAT.US,D,20250317,000000,2.02,2.18,2.01,2.11,59621,0
+BEAT.US,D,20250318,000000,2.0802,2.14,2.03,2.08,30365,0
+BEAT.US,D,20250319,000000,2.042,2.055,2,2.005,59968,0
+BEAT.US,D,20250320,000000,2,2.05,1.94,1.955,75549,0
+BEAT.US,D,20250321,000000,1.96,1.99,1.81,1.98,82403,0
+BEAT.US,D,20250324,000000,1.98,2.0199,1.9679,1.98,43807,0
+BEAT.US,D,20250325,000000,1.9101,2.06,1.9101,1.92,56986,0
+BEAT.US,D,20250326,000000,1.94,2.0289,1.91,1.94,37741,0
+BEAT.US,D,20250327,000000,1.99,2.03,1.91,2.01,49251,0
+BEAT.US,D,20250328,000000,1.99,1.99,1.95,1.95,30600,0
+BEAT.US,D,20250331,000000,1.95,2.015,1.85,2.01,42531,0
+BEAT.US,D,20250401,000000,2.03,2.04,1.95,2,60953,0
+BEAT.US,D,20250402,000000,1.96,2.05,1.9401,1.96,49825,0
+BEAT.US,D,20250403,000000,1.98,1.98,1.8,1.83,94617,0
+BEAT.US,D,20250404,000000,1.78,1.78,1.625,1.69,249854,0
+BEAT.US,D,20250407,000000,1.54,1.7256,1.45,1.65,98196,0
+BEAT.US,D,20250408,000000,1.78,1.8283,1.62,1.64,53293,0
+BEAT.US,D,20250409,000000,1.6959,1.7113,1.55,1.68,36907,0
+BEAT.US,D,20250410,000000,1.64,1.73,1.6,1.63,57063,0
+BEAT.US,D,20250411,000000,1.65,1.68,1.57,1.68,41198,0
+BEAT.US,D,20250414,000000,1.68,1.68,1.65,1.66,26962,0
+BEAT.US,D,20250415,000000,1.67,1.74,1.6324,1.65,35424,0
+BEAT.US,D,20250416,000000,1.62,1.7,1.6,1.66,63350,0
+BEAT.US,D,20250417,000000,1.67,1.7099,1.57,1.6247,50491,0
+BEAT.US,D,20250421,000000,1.56,1.64,1.5,1.52,47191,0
+BEAT.US,D,20250422,000000,1.52,1.6432,1.51,1.55,14307,0
+BEAT.US,D,20250423,000000,1.5724,1.6,1.56,1.59,20411,0
+BEAT.US,D,20250424,000000,1.62,1.95,1.6058,1.92,128734,0
+BEAT.US,D,20250425,000000,2.03,2.1942,1.935,1.99,135068,0
+BEAT.US,D,20250428,000000,1.96,2.04,1.8234,1.95,28864,0
+BEAT.US,D,20250429,000000,1.9,1.9186,1.75,1.81,227818,0
+BEAT.US,D,20250430,000000,1.86,1.86,1.7226,1.75,46235,0
+BEAT.US,D,20250501,000000,1.78,1.8447,1.72,1.75,48371,0
+BEAT.US,D,20250502,000000,1.78,1.83,1.74,1.81,32399,0
+BEAT.US,D,20250505,000000,1.9,1.9,1.8,1.84,27904,0
+BEAT.US,D,20250506,000000,1.9,1.91,1.8,1.84,40656,0
+BEAT.US,D,20250507,000000,1.85,1.8998,1.7778,1.8786,30294,0
+BEAT.US,D,20250508,000000,1.85,1.87,1.81,1.81,11001,0
+BEAT.US,D,20250509,000000,1.84,1.8478,1.75,1.77,32725,0
+BEAT.US,D,20250512,000000,1.8076,1.8288,1.72,1.72,52531,0
+BEAT.US,D,20250513,000000,1.75,1.75,1.65,1.71,84150,0
+BEAT.US,D,20250514,000000,1.75,1.765,1.555,1.6,86367,0
+BEAT.US,D,20250515,000000,1.64,1.674,1.52,1.574,63066,0
+BEAT.US,D,20250516,000000,1.56,1.62,1.55,1.55,95360,0
+BEAT.US,D,20250519,000000,1.54,1.65,1.52,1.63,41781,0
+BEAT.US,D,20250520,000000,1.65,1.7,1.6,1.66,39517,0
+BEAT.US,D,20250521,000000,1.5903,1.6991,1.55,1.58,65278,0
+BEAT.US,D,20250522,000000,1.58,1.6369,1.5602,1.585,43863,0
+BEAT.US,D,20250523,000000,1.69,1.7,1.5701,1.66,74574,0
+BEAT.US,D,20250527,000000,1.66,1.6699,1.5945,1.61,81161,0
+BEAT.US,D,20250528,000000,1.61,1.64,1.57,1.6,27399,0
+BEAT.US,D,20250529,000000,1.63,1.6784,1.5,1.54,108711,0
+BEAT.US,D,20250530,000000,1.58,1.7,1.56,1.7,214152,0
+BEAT.US,D,20250602,000000,1.7,1.9,1.67,1.81,221743,0
+BEAT.US,D,20250603,000000,1.83,1.85,1.7,1.8,82476,0
+BEAT.US,D,20250604,000000,1.8,1.8,1.64,1.68,87299,0
+BEAT.US,D,20250605,000000,1.7,1.74,1.61,1.64,191669,0
+BEAT.US,D,20250606,000000,1.65,1.6986,1.57,1.65,119833,0
+BEAT.US,D,20250609,000000,1.65,1.7024,1.58,1.59,102261,0
+BEAT.US,D,20250610,000000,1.61,1.62,1.57,1.6,49987,0
+BEAT.US,D,20250611,000000,1.62,1.62,1.4801,1.56,245079,0
+BEAT.US,D,20250612,000000,1.5572,1.6,1.5,1.53,60064,0
+BEAT.US,D,20250613,000000,1.55,1.58,1.49,1.51,102735,0
+BEAT.US,D,20250616,000000,1.76,1.7618,1.58,1.71,668575,0
+BEAT.US,D,20250617,000000,1.7,1.7,1.52,1.55,156839,0
+BEAT.US,D,20250618,000000,1.53,1.6,1.51,1.58,110405,0
+BEAT.US,D,20250620,000000,1.59,1.62,1.46,1.52,421436,0
+BEAT.US,D,20250623,000000,1.57,1.57,1.46,1.47,149357,0
+BEAT.US,D,20250624,000000,1.48,1.5199,1.46,1.48,205956,0
+BEAT.US,D,20250625,000000,1.48,1.48,1.401,1.42,108555,0
+BEAT.US,D,20250626,000000,1.41,1.4594,1.3709,1.4,90503,0
+BEAT.US,D,20250627,000000,1.38,1.38,1.3,1.36,233921,0
+BEAT.US,D,20250630,000000,1.35,1.3617,1.2,1.25,142616,0
+BEAT.US,D,20250701,000000,1.24,1.26,1.18,1.225,58580,0
+BEAT.US,D,20250702,000000,1.23,1.29,1.17,1.29,105245,0
+BEAT.US,D,20250703,000000,1.25,1.33,1.25,1.3,67172,0
+BEAT.US,D,20250707,000000,1.25,1.3,1.25,1.3,47897,0
+BEAT.US,D,20250708,000000,1.29,1.37,1.2634,1.32,50441,0
+BEAT.US,D,20250709,000000,1.3,1.34,1.25,1.29,41052,0
+BEAT.US,D,20250710,000000,1.28,1.3199,1.25,1.27,31988,0
+BEAT.US,D,20250711,000000,1.27,1.2854,1.22,1.24,61002,0
+BEAT.US,D,20250714,000000,1.26,1.28,1.22,1.25,43418,0
+BEAT.US,D,20250715,000000,1.24,1.27,1.21,1.25,42493,0
+BEAT.US,D,20250716,000000,1.25,1.3499,1.2001,1.27,61996,0
+BEAT.US,D,20250717,000000,1.26,1.33,1.26,1.28,69001,0
+BEAT.US,D,20250718,000000,1.28,1.342,1.24,1.27,52730,0
+BEAT.US,D,20250721,000000,1.26,1.3198,1.26,1.27,21944,0
+BEAT.US,D,20250722,000000,1.28,1.32,1.25,1.27,118052,0
+BEAT.US,D,20250723,000000,1.3,1.3,1.2347,1.27,86547,0
+BEAT.US,D,20250724,000000,1.28,1.2904,1.27,1.28,49086,0
+BEAT.US,D,20250725,000000,1.285,1.2899,1.2502,1.27,42080,0
+BEAT.US,D,20250728,000000,1.25,1.3,1.25,1.28,111104,0
+BEAT.US,D,20250729,000000,1.28,1.2801,1.2,1.202,42429,0
+BEAT.US,D,20250730,000000,1.2,1.24,1.15,1.16,57469,0
+BEAT.US,D,20250731,000000,1.16,1.1879,1.12,1.13,55003,0
+BEAT.US,D,20250801,000000,1.1,1.13,1,1.02,152344,0
+BEAT.US,D,20250804,000000,1.03,1.07,0.99,1,171715,0
+BEAT.US,D,20250805,000000,1.01,1.05,0.97,0.997,118789,0
+BEAT.US,D,20250806,000000,1,1.02,0.9451,0.9497,99306,0
+BEAT.US,D,20250807,000000,0.99,1,0.9101,0.9362,137251,0
+BEAT.US,D,20250808,000000,0.95,0.98,0.93,0.98,90803,0
+BEAT.US,D,20250811,000000,0.99,1.04,0.9325,0.9421,90533,0
+BEAT.US,D,20250812,000000,0.96,1.31,0.94,1.2,394265,0
+BEAT.US,D,20250813,000000,1.24,1.32,1.16,1.2,310454,0
+BEAT.US,D,20250814,000000,1.2,1.2,1.06,1.11,148980,0
+BEAT.US,D,20250815,000000,1.11,1.1778,1.03,1.03,79324,0
+BEAT.US,D,20250818,000000,1.05,1.3014,1.0347,1.19,199243,0
+BEAT.US,D,20250819,000000,1.19,1.21,1.09,1.1,94994,0
+BEAT.US,D,20250820,000000,1.1,1.1599,1.08,1.13,32544,0
+BEAT.US,D,20250821,000000,1.14,1.17,1.08,1.08,61314,0
+BEAT.US,D,20250822,000000,1.09,1.14,1.08,1.1,28306,0
+BEAT.US,D,20250825,000000,1.12,1.1532,1.09,1.1,36233,0
+BEAT.US,D,20250826,000000,1.11,1.16,1.11,1.15,37445,0
+BEAT.US,D,20250827,000000,1.15,1.2187,1.15,1.18,55011,0
+BEAT.US,D,20250828,000000,1.2,1.3099,1.2,1.27,82725,0
+BEAT.US,D,20250829,000000,1.29,1.41,1.2604,1.35,176624,0
+BEAT.US,D,20250902,000000,1.47,1.5437,1.44,1.49,245218,0
+BEAT.US,D,20250903,000000,1.52,1.5348,1.34,1.4,103569,0
+BEAT.US,D,20250904,000000,1.43,1.5188,1.35,1.4,117501,0
+BEAT.US,D,20250905,000000,1.41,1.4301,1.32,1.35,43567,0
+BEAT.US,D,20250908,000000,1.36,1.3774,1.27,1.35,93727,0
+BEAT.US,D,20250909,000000,1.34,1.39,1.3213,1.33,90558,0
+BEAT.US,D,20250910,000000,1.33,1.3806,1.3,1.37,64667,0
+BEAT.US,D,20250911,000000,1.39,1.49,1.39,1.42,82761,0
+BEAT.US,D,20250912,000000,1.44,1.49,1.4,1.42,68027,0
+BEAT.US,D,20250915,000000,1.41,1.49,1.41,1.46,63795,0
+BEAT.US,D,20250916,000000,1.46,1.49,1.41,1.41,39613,0
+BEAT.US,D,20250917,000000,1.4,1.43,1.39,1.41,55003,0
+BEAT.US,D,20250918,000000,1.45,1.64,1.44,1.59,190404,0
+BEAT.US,D,20250919,000000,1.63,1.773,1.5775,1.69,298284,0
+BEAT.US,D,20250922,000000,1.71,1.7299,1.63,1.64,92662,0
+BEAT.US,D,20250923,000000,1.64,1.7012,1.61,1.61,91218,0
+BEAT.US,D,20250924,000000,1.6,1.66,1.6,1.63,54474,0
+BEAT.US,D,20250925,000000,1.63,1.685,1.63,1.65,73099,0
+BEAT.US,D,20250926,000000,1.71,1.75,1.63,1.67,98931,0
+BEAT.US,D,20250929,000000,1.71,1.74,1.63,1.66,46713,0
+BEAT.US,D,20250930,000000,1.68,1.68,1.6,1.65,65540,0
+BEAT.US,D,20251001,000000,1.64,1.7123,1.62,1.65,70217,0
+BEAT.US,D,20251002,000000,1.64,1.73,1.6301,1.72,48070,0
+BEAT.US,D,20251003,000000,1.72,1.98,1.72,1.95,215244,0
+BEAT.US,D,20251006,000000,1.92,2.025,1.86,1.86,160293,0
+BEAT.US,D,20251007,000000,1.85,1.93,1.7355,1.76,122703,0
+BEAT.US,D,20251008,000000,1.79,1.8713,1.76,1.8,73110,0
+BEAT.US,D,20251009,000000,1.8,1.8852,1.7406,1.77,56939,0
+BEAT.US,D,20251010,000000,1.77,1.8759,1.65,1.65,77654,0
+BEAT.US,D,20251013,000000,1.69,1.75,1.67,1.74,70070,0
+BEAT.US,D,20251014,000000,1.73,1.8,1.73,1.79,72162,0
+BEAT.US,D,20251015,000000,1.84,1.84,1.75,1.77,54688,0
+BEAT.US,D,20251016,000000,1.8,1.81,1.67,1.73,51854,0
+BEAT.US,D,20251017,000000,1.75,1.7858,1.66,1.71,28705,0
+BEAT.US,D,20251020,000000,1.67,1.81,1.67,1.68,65414,0
+BEAT.US,D,20251021,000000,1.68,1.72,1.6211,1.64,31522,0
+BEAT.US,D,20251022,000000,1.62,1.66,1.54,1.57,69118,0
+BEAT.US,D,20251023,000000,1.54,1.67,1.53,1.61,96867,0
+BEAT.US,D,20251024,000000,1.61,1.65,1.61,1.65,16249,0
+BEAT.US,D,20251027,000000,1.64,1.67,1.61,1.61,31760,0
+BEAT.US,D,20251028,000000,1.6,1.63,1.55,1.58,129702,0
+BEAT.US,D,20251029,000000,1.58,1.6399,1.56,1.6,98215,0
+BEAT.US,D,20251030,000000,1.58,1.64,1.55,1.61,33063,0
+BEAT.US,D,20251031,000000,1.71,1.85,1.66,1.85,395319,0
+BEAT.US,D,20251103,000000,1.83,1.85,1.69,1.75,144819,0
+BEAT.US,D,20251104,000000,1.68,1.7493,1.47,1.65,90130,0
+BEAT.US,D,20251105,000000,1.65,1.67,1.6,1.65,36800,0
+BEAT.US,D,20251106,000000,1.69,1.7,1.6,1.62,47047,0
+BEAT.US,D,20251107,000000,1.63,1.67,1.54,1.65,53011,0
+BEAT.US,D,20251110,000000,1.68,1.7387,1.63,1.69,73919,0
+BEAT.US,D,20251111,000000,1.69,1.72,1.62,1.72,33937,0
+BEAT.US,D,20251112,000000,1.71,1.72,1.64,1.67,76001,0
+BEAT.US,D,20251113,000000,1.63,1.705,1.49,1.57,111201,0
+BEAT.US,D,20251114,000000,1.5,1.6,1.452,1.56,91431,0
+BEAT.US,D,20251117,000000,1.6,1.6,1.53,1.54,51603,0
+BEAT.US,D,20251118,000000,1.55,1.7,1.5,1.7,99093,0
+BEAT.US,D,20251119,000000,1.76,1.8,1.61,1.66,112814,0
+BEAT.US,D,20251120,000000,1.69,1.7308,1.59,1.68,86634,0
+BEAT.US,D,20251121,000000,1.61,1.63,0.54,0.781,9938175,0
+BEAT.US,D,20251124,000000,0.7001,0.73,0.65,0.66,2607094,0
+BEAT.US,D,20251125,000000,0.62,0.6386,0.56,0.5826,710281,0
+BEAT.US,D,20251126,000000,0.59,0.65,0.5664,0.6037,8115239,0
+BEAT.US,D,20251128,000000,0.8486,0.9409,0.72,0.77,100047817,0
+BEAT.US,D,20251201,000000,0.664,0.74,0.6489,0.72,6569590,0
+BEAT.US,D,20251202,000000,0.72,0.72,0.6808,0.7068,1834406,0
+BEAT.US,D,20251203,000000,0.7053,0.7438,0.6601,0.7043,1665512,0
+BEAT.US,D,20251204,000000,0.693,0.725,0.6865,0.72,963901,0
+BEAT.US,D,20251205,000000,0.7014,0.73,0.687,0.73,1378109,0
+BEAT.US,D,20251208,000000,0.76,0.814,0.7251,0.7989,2530437,0
+BEAT.US,D,20251209,000000,0.78,0.8099,0.7482,0.8055,1378969,0
+BEAT.US,D,20251210,000000,1.45,1.79,1.2,1.55,270417600,0
+BEAT.US,D,20251211,000000,1.45,2.8199,1.44,2.12,159782359,0
+BEAT.US,D,20251212,000000,2.505,2.78,2.03,2.3,64445962,0
+BEAT.US,D,20251215,000000,2.12,2.92,2.03,2.63,29030940,0
+BEAT.US,D,20251216,000000,2.59,3.85,2.59,3.44,42846054,0
+BEAT.US,D,20251217,000000,3.96,4,2.9,3.07,36223270,0
+BEAT.US,D,20251218,000000,2.95,3.24,2.5,2.71,10398733,0
+BEAT.US,D,20251219,000000,2.76,3.15,2.72,3.1,10524886,0
+BEAT.US,D,20251222,000000,3.04,3.18,2.79,2.93,5212131,0
+BEAT.US,D,20251223,000000,2.77,2.8726,2.7,2.74,2528215,0
+BEAT.US,D,20251224,000000,2.69,2.71,2.49,2.59,2653291,0
+BEAT.US,D,20251226,000000,2.56,2.71,2.32,2.44,3305370,0
+BEAT.US,D,20251229,000000,2.3,2.54,2.2561,2.49,2392956,0
+BEAT.US,D,20251230,000000,2.44,2.465,2.22,2.27,2304325,0
+BEAT.US,D,20251231,000000,2.22,2.42,2.22,2.4,1197861,0
+BEAT.US,D,20260102,000000,2.41,2.69,2.3,2.43,1697520,0
+BEAT.US,D,20260105,000000,2.52,2.875,2.4797,2.74,2768430,0
+BEAT.US,D,20260106,000000,2.77,2.7962,2.46,2.575,1777930,0
+BEAT.US,D,20260107,000000,2.62,2.625,2.38,2.39,1358476,0
+BEAT.US,D,20260108,000000,2.415,2.5,2.31,2.36,1481494,0
+BEAT.US,D,20260109,000000,2.34,2.4,2.23,2.4,1454269,0
+BEAT.US,D,20260112,000000,2.45,2.6,2.4,2.56,1489922,0
+BEAT.US,D,20260113,000000,2.49,2.49,2.3,2.4,1162626,0
+BEAT.US,D,20260114,000000,2.37,2.3708,2.27,2.29,700642,0
+BEAT.US,D,20260115,000000,2.29,2.36,2.165,2.2,992407,0
+BEAT.US,D,20260116,000000,2.19,2.24,2.06,2.08,1075477,0
+BEAT.US,D,20260120,000000,2.05,2.08,1.95,2.01,955300,0
+BEAT.US,D,20260121,000000,2.01,2.03,1.86,1.86,1367265,0
+BEAT.US,D,20260122,000000,1.91,2.03,1.86,1.87,1186078,0
+BEAT.US,D,20260123,000000,1.87,1.895,1.81,1.81,645393,0
+BEAT.US,D,20260126,000000,1.8,1.8199,1.73,1.77,771952,0
+BEAT.US,D,20260127,000000,1.74,1.805,1.725,1.78,488756,0
+BEAT.US,D,20260128,000000,1.76,1.8,1.64,1.64,749540,0
+BEAT.US,D,20260129,000000,1.62,1.63,1.49,1.51,1115254,0
+BEAT.US,D,20260130,000000,1.5,1.58,1.41,1.45,579990,0
+BEAT.US,D,20260202,000000,1.43,1.51,1.4,1.45,464564,0
+BEAT.US,D,20260203,000000,1.44,1.49,1.39,1.44,332803,0
+BEAT.US,D,20260204,000000,1.44,1.45,1.335,1.39,557226,0
+BEAT.US,D,20260205,000000,1.36,1.395,1.29,1.29,617138,0
+BEAT.US,D,20260206,000000,1.32,1.465,1.3,1.43,571132,0
+BEAT.US,D,20260209,000000,1.42,1.45,1.38,1.43,289129,0
+BEAT.US,D,20260210,000000,1.36,1.43,1.32,1.32,415470,0
+BEAT.US,D,20260211,000000,1.33,1.38,1.272,1.32,412542,0
+BEAT.US,D,20260212,000000,1.31,1.32,1.22,1.22,441541,0
+BEAT.US,D,20260213,000000,1.235,1.37,1.22,1.33,459135,0
+BEAT.US,D,20260217,000000,1.36,1.47,1.33,1.4,581056,0
+BEAT.US,D,20260218,000000,1.49,1.49,1.36,1.41,1016249,0
diff --git a/daily/us/nasdaq stocks/1/bkhau.us.txt b/daily/us/nasdaq stocks/1/bkhau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24250c463954195c0d64592d635854cf7400558f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bkhau.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKHAU.US,D,20260102,000000,12,12,12,12,216,0
+BKHAU.US,D,20260105,000000,12,12,11.43,11.55,1057,0
+BKHAU.US,D,20260107,000000,11.57,11.64,11.41,11.54,1944,0
+BKHAU.US,D,20260108,000000,11.51,11.51,11.51,11.51,107,0
+BKHAU.US,D,20260109,000000,11.51,12,10.9,11.85,6347,0
+BKHAU.US,D,20260112,000000,11.95,12,11.85,11.86,2800,0
+BKHAU.US,D,20260114,000000,11.7,11.76,10.7,11.69,1402,0
+BKHAU.US,D,20260115,000000,11.64,11.65,11.64,11.65,300,0
+BKHAU.US,D,20260116,000000,11.56,11.7,11.51,11.7,1302,0
+BKHAU.US,D,20260127,000000,11.62,11.62,11.46,11.5,1668,0
+BKHAU.US,D,20260128,000000,11.65,11.65,11.65,11.65,829,0
+BKHAU.US,D,20260130,000000,11.69,11.99,11.69,11.99,929,0
+BKHAU.US,D,20260202,000000,11.76,11.76,11.61,11.76,2113,0
+BKHAU.US,D,20260203,000000,11.8,12.4,11.8,12.4,5902,0
+BKHAU.US,D,20260204,000000,12.5,13.4,12.4,12.8,2101,0
+BKHAU.US,D,20260205,000000,12.7,13.4,12.7,13,2550,0
+BKHAU.US,D,20260210,000000,12.15,12.15,12.15,12.15,413,0
+BKHAU.US,D,20260212,000000,12.41,13.29,11.55,12.3,2163,0
+BKHAU.US,D,20260217,000000,12.24,12.55,12.14,12.25,2700,0
diff --git a/daily/us/nasdaq stocks/1/bkmi.us.txt b/daily/us/nasdaq stocks/1/bkmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..635d14ba5226868d858a623251a15c8ee312def2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bkmi.us.txt	
@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKMI.US,D,20260113,000000,26.47,26.52,26.45,26.485,184584,0
+BKMI.US,D,20260114,000000,26.47,26.495,26.46,26.495,172011,0
+BKMI.US,D,20260115,000000,26.495,26.5,26.47,26.495,52431,0
+BKMI.US,D,20260116,000000,26.5,26.57,26.5,26.535,79100,0
+BKMI.US,D,20260120,000000,26.515,26.515,26.46,26.49,79926,0
+BKMI.US,D,20260121,000000,26.51,26.52,26.41,26.49,141761,0
+BKMI.US,D,20260122,000000,26.51,26.51,26.44,26.475,87549,0
+BKMI.US,D,20260123,000000,26.4775,26.55,26.44,26.49,87468,0
+BKMI.US,D,20260126,000000,26.55,26.55,26.45,26.495,51228,0
+BKMI.US,D,20260127,000000,26.48,26.59,26.47,26.555,108501,0
+BKMI.US,D,20260128,000000,26.5,26.59,26.48,26.49,98505,0
+BKMI.US,D,20260129,000000,26.59,26.61,26.51,26.575,112251,0
+BKMI.US,D,20260130,000000,26.6,26.63,26.54,26.5776,87575,0
+BKMI.US,D,20260202,000000,26.53,26.62,26.51,26.555,94468,0
+BKMI.US,D,20260203,000000,26.53,26.61,26.51,26.5581,71310,0
+BKMI.US,D,20260204,000000,26.56,26.63,26.53,26.6,89014,0
+BKMI.US,D,20260205,000000,26.57,26.65,26.55,26.615,76382,0
+BKMI.US,D,20260206,000000,26.67,26.7,26.59,26.65,140926,0
+BKMI.US,D,20260209,000000,26.62,26.6562,26.6,26.64,73817,0
+BKMI.US,D,20260210,000000,26.62,26.6807,26.62,26.6681,41048,0
+BKMI.US,D,20260211,000000,26.71,26.72,26.63,26.6684,108215,0
+BKMI.US,D,20260212,000000,26.65,26.75,26.64,26.715,74012,0
+BKMI.US,D,20260213,000000,26.7,26.79,26.69,26.725,91494,0
+BKMI.US,D,20260217,000000,26.79,26.81,26.75,26.7668,80644,0
+BKMI.US,D,20260218,000000,26.73,26.81,26.71,26.75,92354,0
diff --git a/daily/us/nasdaq stocks/1/blrx.us.txt b/daily/us/nasdaq stocks/1/blrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01e3506d858c9bcc3d9adf1b1590ac23f0257d02
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blrx.us.txt	
@@ -0,0 +1,3608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLRX.US,D,20110727,000000,3006,3018,3000,3018,2.5,0
+BLRX.US,D,20110728,000000,2940,2940,2844,2844,0.325,0
+BLRX.US,D,20110729,000000,3114,3144,3114,3144,0.875,0
+BLRX.US,D,20110801,000000,3144,3264,3144,3264,7,0
+BLRX.US,D,20110802,000000,2970,2970,2910,2910,0.675,0
+BLRX.US,D,20110803,000000,2880,2880,2820,2820,0.325,0
+BLRX.US,D,20110804,000000,2700,2700,2652,2670,0.675,0
+BLRX.US,D,20110805,000000,2700,2700,2700,2700,1.675,0
+BLRX.US,D,20110808,000000,2490,2490,2490,2490,0.8250000000000001,0
+BLRX.US,D,20110809,000000,2460,2460,1800,2436,9.950000000000001,0
+BLRX.US,D,20110811,000000,2400,2400,2334,2334,4.825,0
+BLRX.US,D,20110812,000000,2118,2118,2118,2118,0.325,0
+BLRX.US,D,20110815,000000,2124,2124,2124,2124,1.8250000000000002,0
+BLRX.US,D,20110816,000000,2106,2124,2106,2106,0.675,0
+BLRX.US,D,20110830,000000,2220,2394,2220,2394,0.675,0
+BLRX.US,D,20110902,000000,2400,2400,2400,2400,0.17500000000000002,0
+BLRX.US,D,20110907,000000,1800,2970,1800,2220,8.1,0
+BLRX.US,D,20110912,000000,1920,1920,1650,1650,1.05,0
+BLRX.US,D,20110913,000000,1854,2862,1836,2280,123.4,0
+BLRX.US,D,20110914,000000,2130,2154,2028,2028,51.95,0
+BLRX.US,D,20110915,000000,1968,2028,1812,1926,21.650000000000002,0
+BLRX.US,D,20110916,000000,1950,2118,1944,2028,4.925000000000001,0
+BLRX.US,D,20110919,000000,2136,2136,2010,2010,4,0
+BLRX.US,D,20110920,000000,2088,2340,2052,2166,25.25,0
+BLRX.US,D,20110921,000000,2148,2148,2094,2094,8.575000000000001,0
+BLRX.US,D,20110926,000000,1944,2028,1818,1908,7.9,0
+BLRX.US,D,20110927,000000,1944,2028,1920,1920,1.5,0
+BLRX.US,D,20110928,000000,1848,1920,1740,1824,3.325,0
+BLRX.US,D,20110930,000000,1722,1734,1722,1734,1.175,0
+BLRX.US,D,20111003,000000,1782,1848,1518,1710,34.025,0
+BLRX.US,D,20111004,000000,1896,1932,1872,1902,8.725,0
+BLRX.US,D,20111005,000000,2040,2082,1962,2058,4.175,0
+BLRX.US,D,20111006,000000,2148,2148,2148,2148,0.17500000000000002,0
+BLRX.US,D,20111007,000000,2172,2172,2052,2052,3.5,0
+BLRX.US,D,20111010,000000,2070,2070,2052,2052,3.4250000000000003,0
+BLRX.US,D,20111011,000000,2118,2118,2034,2040,2.5250000000000004,0
+BLRX.US,D,20111012,000000,2136,2136,2136,2136,0.17500000000000002,0
+BLRX.US,D,20111014,000000,2004,2004,2004,2004,0.5,0
+BLRX.US,D,20111017,000000,2046,2238,2046,2238,1.675,0
+BLRX.US,D,20111021,000000,2256,2256,2244,2244,1,0
+BLRX.US,D,20111024,000000,2244,2244,2214,2214,1.3250000000000002,0
+BLRX.US,D,20111025,000000,2286,2364,2286,2364,5.175000000000001,0
+BLRX.US,D,20111026,000000,2340,2340,2340,2340,0.25,0
+BLRX.US,D,20111027,000000,2364,2400,2364,2400,4.5,0
+BLRX.US,D,20111031,000000,2616,2616,2526,2526,0.675,0
+BLRX.US,D,20111101,000000,2208,2322,2160,2322,2.825,0
+BLRX.US,D,20111102,000000,2160,2388,2160,2376,3.2750000000000004,0
+BLRX.US,D,20111104,000000,2304,2304,2256,2256,0.5,0
+BLRX.US,D,20111109,000000,2196,2196,1980,1980,4.5,0
+BLRX.US,D,20111114,000000,2082,2082,2082,2082,1.675,0
+BLRX.US,D,20111123,000000,1926,1926,1926,1926,0.325,0
+BLRX.US,D,20111125,000000,1920,1920,1920,1920,0.325,0
+BLRX.US,D,20111130,000000,1824,1848,1824,1848,0.8250000000000001,0
+BLRX.US,D,20111205,000000,1908,1908,1908,1908,1.175,0
+BLRX.US,D,20111213,000000,1962,1962,1962,1962,0.8250000000000001,0
+BLRX.US,D,20111221,000000,2028,2028,2028,2028,0.325,0
+BLRX.US,D,20111227,000000,1818,1818,1806,1806,0.675,0
+BLRX.US,D,20111229,000000,1896,1902,1896,1902,0.7000000000000001,0
+BLRX.US,D,20120103,000000,1842,1920,1824,1896,65.175,0
+BLRX.US,D,20120104,000000,1866,1866,1608,1782,5.3500000000000005,0
+BLRX.US,D,20120105,000000,1770,1884,1740,1740,87.5,0
+BLRX.US,D,20120106,000000,1734,1818,1704,1770,104.5,0
+BLRX.US,D,20120109,000000,1776,1842,1740,1776,16.150000000000002,0
+BLRX.US,D,20120110,000000,1770,1842,1764,1836,41,0
+BLRX.US,D,20120111,000000,1812,1866,1770,1770,5.675000000000001,0
+BLRX.US,D,20120112,000000,1782,1806,1782,1806,0.325,0
+BLRX.US,D,20120118,000000,1800,1812,1800,1812,0.5,0
+BLRX.US,D,20120119,000000,1860,1860,1860,1860,0.5,0
+BLRX.US,D,20120123,000000,1968,1974,1932,1974,15.350000000000001,0
+BLRX.US,D,20120124,000000,2670,4122,2640,3330,10468.900000000001,0
+BLRX.US,D,20120125,000000,3432,3444,2760,2868,2554.5,0
+BLRX.US,D,20120126,000000,2646,2730,2310,2400,1220.875,0
+BLRX.US,D,20120127,000000,2538,2580,2292,2376,478.675,0
+BLRX.US,D,20120130,000000,2358,2490,2208,2286,296.85,0
+BLRX.US,D,20120131,000000,2400,2520,2340,2388,335.32500000000005,0
+BLRX.US,D,20120201,000000,2508,2580,2364,2508,275.875,0
+BLRX.US,D,20120202,000000,2574,2694,2358,2430,246.925,0
+BLRX.US,D,20120203,000000,2508,2508,2460,2472,94.625,0
+BLRX.US,D,20120206,000000,3096,3516,2628,2652,4704.6,0
+BLRX.US,D,20120207,000000,2700,2700,2472,2514,815.35,0
+BLRX.US,D,20120208,000000,2514,2514,2400,2412,308.375,0
+BLRX.US,D,20120209,000000,2400,2412,2292,2352,185.375,0
+BLRX.US,D,20120210,000000,2400,2400,2262,2358,256.925,0
+BLRX.US,D,20120213,000000,2388,2394,2196,2232,317.52500000000003,0
+BLRX.US,D,20120214,000000,2232,2454,2226,2352,537.25,0
+BLRX.US,D,20120215,000000,2280,2310,2130,2142,272.3,0
+BLRX.US,D,20120216,000000,2004,2262,1932,2232,727,0
+BLRX.US,D,20120217,000000,2202,2244,2088,2184,205.97500000000002,0
+BLRX.US,D,20120221,000000,2148,2238,2088,2088,143.6,0
+BLRX.US,D,20120222,000000,2100,2100,2040,2046,58.525000000000006,0
+BLRX.US,D,20120223,000000,2100,2136,2010,2040,91.75,0
+BLRX.US,D,20120224,000000,2022,2082,1938,1950,175.175,0
+BLRX.US,D,20120227,000000,1896,1932,1842,1860,154.15,0
+BLRX.US,D,20120228,000000,1872,1872,1770,1818,227.4,0
+BLRX.US,D,20120229,000000,1824,1914,1824,1896,145.275,0
+BLRX.US,D,20120301,000000,1938,1968,1776,1836,102.325,0
+BLRX.US,D,20120302,000000,1848,1860,1788,1842,48.575,0
+BLRX.US,D,20120305,000000,1896,1926,1878,1884,201.35000000000002,0
+BLRX.US,D,20120306,000000,1872,1962,1830,1962,108.7,0
+BLRX.US,D,20120307,000000,1926,1926,1830,1866,46.975,0
+BLRX.US,D,20120308,000000,1860,1914,1860,1896,23.975,0
+BLRX.US,D,20120309,000000,1908,1908,1878,1890,14.675,0
+BLRX.US,D,20120312,000000,1884,1920,1848,1866,35,0
+BLRX.US,D,20120313,000000,1848,1926,1830,1914,105.4,0
+BLRX.US,D,20120314,000000,1902,1902,1848,1860,42.050000000000004,0
+BLRX.US,D,20120315,000000,1848,1890,1842,1854,101.92500000000001,0
+BLRX.US,D,20120316,000000,1872,1872,1848,1848,20.525000000000002,0
+BLRX.US,D,20120319,000000,1860,1860,1812,1830,89.525,0
+BLRX.US,D,20120320,000000,1842,1842,1770,1824,62.625,0
+BLRX.US,D,20120321,000000,1836,1836,1764,1764,51.85,0
+BLRX.US,D,20120322,000000,1746,1776,1614,1650,159.55,0
+BLRX.US,D,20120323,000000,1680,1692,1656,1692,33.175000000000004,0
+BLRX.US,D,20120326,000000,1716,1740,1710,1722,43.45,0
+BLRX.US,D,20120327,000000,1746,1908,1746,1884,98.92500000000001,0
+BLRX.US,D,20120328,000000,1848,1848,1674,1698,275.90000000000003,0
+BLRX.US,D,20120329,000000,1716,1758,1662,1698,259.475,0
+BLRX.US,D,20120330,000000,1734,1800,1698,1722,126.025,0
+BLRX.US,D,20120402,000000,1788,1788,1674,1674,293.575,0
+BLRX.US,D,20120403,000000,1710,1716,1680,1686,207.125,0
+BLRX.US,D,20120404,000000,1680,1692,1578,1650,157.8,0
+BLRX.US,D,20120405,000000,1626,1680,1626,1668,97.575,0
+BLRX.US,D,20120409,000000,1650,1650,1596,1632,15.325000000000001,0
+BLRX.US,D,20120410,000000,1638,1668,1620,1626,21.900000000000002,0
+BLRX.US,D,20120411,000000,1644,1644,1608,1626,14.675,0
+BLRX.US,D,20120412,000000,1620,1620,1578,1584,37.45,0
+BLRX.US,D,20120413,000000,1584,1602,1584,1596,40.1,0
+BLRX.US,D,20120416,000000,1614,1614,1572,1590,8.200000000000001,0
+BLRX.US,D,20120417,000000,1626,1650,1596,1638,179.8,0
+BLRX.US,D,20120418,000000,1686,1704,1650,1692,149.32500000000002,0
+BLRX.US,D,20120419,000000,1710,1728,1668,1680,192.5,0
+BLRX.US,D,20120420,000000,1692,1710,1686,1710,78.525,0
+BLRX.US,D,20120423,000000,1698,1710,1698,1704,137.85,0
+BLRX.US,D,20120424,000000,1692,1692,1650,1674,30.625,0
+BLRX.US,D,20120425,000000,1668,1674,1668,1674,2.1750000000000003,0
+BLRX.US,D,20120426,000000,1674,1680,1656,1668,25.825000000000003,0
+BLRX.US,D,20120427,000000,1668,1674,1644,1668,14,0
+BLRX.US,D,20120430,000000,1662,1662,1584,1608,64.25,0
+BLRX.US,D,20120501,000000,1620,1620,1584,1614,79.825,0
+BLRX.US,D,20120502,000000,1596,1632,1578,1614,57.425000000000004,0
+BLRX.US,D,20120503,000000,1596,1686,1542,1686,150.05,0
+BLRX.US,D,20120504,000000,1668,1668,1548,1554,80.75,0
+BLRX.US,D,20120507,000000,1572,1662,1572,1662,106.65,0
+BLRX.US,D,20120508,000000,1632,1656,1626,1632,79.575,0
+BLRX.US,D,20120509,000000,1662,1662,1608,1614,65,0
+BLRX.US,D,20120510,000000,1614,1632,1608,1620,9.875,0
+BLRX.US,D,20120511,000000,1632,1638,1536,1596,39.925000000000004,0
+BLRX.US,D,20120514,000000,1620,1650,1620,1632,15.675,0
+BLRX.US,D,20120515,000000,1692,1692,1518,1584,18.375,0
+BLRX.US,D,20120516,000000,1530,1584,1506,1584,31.650000000000002,0
+BLRX.US,D,20120517,000000,1518,1518,1440,1476,30.075000000000003,0
+BLRX.US,D,20120518,000000,1446,1464,1434,1458,15.725000000000001,0
+BLRX.US,D,20120521,000000,1446,1476,1446,1452,6.175000000000001,0
+BLRX.US,D,20120522,000000,1548,1548,1428,1470,24.85,0
+BLRX.US,D,20120523,000000,1506,1602,1506,1566,34.475,0
+BLRX.US,D,20120524,000000,1602,1602,1470,1524,11.100000000000001,0
+BLRX.US,D,20120525,000000,1524,1524,1452,1506,20.175,0
+BLRX.US,D,20120529,000000,1488,1488,1434,1440,22.700000000000003,0
+BLRX.US,D,20120530,000000,1398,1410,1398,1398,5.375,0
+BLRX.US,D,20120531,000000,1398,1398,1374,1392,12.825000000000001,0
+BLRX.US,D,20120601,000000,1374,1416,1356,1380,3.6500000000000004,0
+BLRX.US,D,20120604,000000,1392,1404,1368,1392,28.625,0
+BLRX.US,D,20120605,000000,1542,1560,1440,1470,118.525,0
+BLRX.US,D,20120606,000000,1446,1470,1446,1470,11,0
+BLRX.US,D,20120607,000000,1470,1470,1416,1434,10.65,0
+BLRX.US,D,20120608,000000,1416,1446,1416,1440,3.475,0
+BLRX.US,D,20120611,000000,1422,1440,1344,1416,10.450000000000001,0
+BLRX.US,D,20120612,000000,1446,1446,1374,1386,12.05,0
+BLRX.US,D,20120613,000000,1398,1398,1356,1380,29.3,0
+BLRX.US,D,20120614,000000,1368,1428,1362,1422,54.2,0
+BLRX.US,D,20120615,000000,1434,1458,1410,1440,15.075000000000001,0
+BLRX.US,D,20120618,000000,1464,1464,1422,1422,18.875,0
+BLRX.US,D,20120619,000000,1434,1476,1434,1470,28.675,0
+BLRX.US,D,20120620,000000,1440,1518,1440,1494,65.675,0
+BLRX.US,D,20120621,000000,1512,1614,1488,1542,105.95,0
+BLRX.US,D,20120622,000000,1530,1578,1530,1536,86.67500000000001,0
+BLRX.US,D,20120625,000000,1518,1518,1428,1446,52.575,0
+BLRX.US,D,20120626,000000,1410,1470,1410,1458,19.525000000000002,0
+BLRX.US,D,20120627,000000,1464,1500,1464,1464,30.275000000000002,0
+BLRX.US,D,20120628,000000,1470,1470,1428,1434,32.525,0
+BLRX.US,D,20120629,000000,1434,1482,1434,1464,30.775000000000002,0
+BLRX.US,D,20120702,000000,1488,1518,1446,1518,11.675,0
+BLRX.US,D,20120703,000000,1536,1620,1536,1578,60.675000000000004,0
+BLRX.US,D,20120705,000000,1668,1752,1560,1722,234.65,0
+BLRX.US,D,20120706,000000,1656,1740,1656,1740,31.225,0
+BLRX.US,D,20120709,000000,1788,1842,1746,1800,149.70000000000002,0
+BLRX.US,D,20120710,000000,1800,1800,1716,1776,87.825,0
+BLRX.US,D,20120711,000000,1794,1794,1506,1668,31.225,0
+BLRX.US,D,20120712,000000,1614,1650,1608,1650,12.4,0
+BLRX.US,D,20120713,000000,1638,1686,1638,1680,28.175,0
+BLRX.US,D,20120716,000000,1668,1668,1578,1578,37.175000000000004,0
+BLRX.US,D,20120717,000000,1572,1572.04,1518,1542,14.600000000000001,0
+BLRX.US,D,20120718,000000,1530,1554,1524,1554,12.325000000000001,0
+BLRX.US,D,20120719,000000,1524,1548,1434,1512,35.85,0
+BLRX.US,D,20120720,000000,1530,1536,1482,1482,21.175,0
+BLRX.US,D,20120723,000000,1482,1482,1428,1476,12.100000000000001,0
+BLRX.US,D,20120724,000000,1494,1494,1428.04,1446,14.275,0
+BLRX.US,D,20120725,000000,1506,1548,1506,1518,10.175,0
+BLRX.US,D,20120726,000000,1554,1554,1524,1554,15.425,0
+BLRX.US,D,20120727,000000,1560,1608,1560,1572,30.675,0
+BLRX.US,D,20120730,000000,1644,1710,1644,1686,30.150000000000002,0
+BLRX.US,D,20120731,000000,1704,1704,1614,1620,22.75,0
+BLRX.US,D,20120801,000000,1650,1704,1596,1704,62.1,0
+BLRX.US,D,20120802,000000,1680,1680,1620,1620,7,0
+BLRX.US,D,20120803,000000,1638,1686,1560,1680,96.15,0
+BLRX.US,D,20120806,000000,1704,1710,1680,1680,9.850000000000001,0
+BLRX.US,D,20120807,000000,1710,1710,1697.92,1697.92,10.175,0
+BLRX.US,D,20120808,000000,1644,1644,1614,1614,99.17500000000001,0
+BLRX.US,D,20120809,000000,1614,1614,1536,1548,127.30000000000001,0
+BLRX.US,D,20120810,000000,1554,1554,1530,1542,19.5,0
+BLRX.US,D,20120813,000000,1476,1476,1320,1350,165,0
+BLRX.US,D,20120814,000000,1350,1392,1350,1374,18.125,0
+BLRX.US,D,20120815,000000,1392,1446,1374,1380,20.8,0
+BLRX.US,D,20120816,000000,1392,1392,1350,1350,47.825,0
+BLRX.US,D,20120817,000000,1350,1350,1332,1340.68,67.7,0
+BLRX.US,D,20120820,000000,1350,1350,1326,1344,31.625,0
+BLRX.US,D,20120821,000000,1350,1350.04,1338,1338,21.075000000000003,0
+BLRX.US,D,20120822,000000,1380,1380,1338,1344,59,0
+BLRX.US,D,20120823,000000,1368,1404,1344,1398,147.675,0
+BLRX.US,D,20120824,000000,1386,1409.32,1347,1380,24.575000000000003,0
+BLRX.US,D,20120827,000000,1416,1416,1380,1380,13.575000000000001,0
+BLRX.US,D,20120828,000000,1386,1386.16,1380,1386,12.175,0
+BLRX.US,D,20120829,000000,1404,1446,1386,1386,38.5,0
+BLRX.US,D,20120830,000000,1368,1392,1368,1392,1.8250000000000002,0
+BLRX.US,D,20120831,000000,1374,1374,1326,1356,6.45,0
+BLRX.US,D,20120904,000000,1386,1432.24,1386,1421.92,29.975,0
+BLRX.US,D,20120905,000000,1392,1392,1356,1362,15.950000000000001,0
+BLRX.US,D,20120906,000000,1392,1410,1320,1362,21.700000000000003,0
+BLRX.US,D,20120907,000000,1356,1368,1320,1368,14.925,0
+BLRX.US,D,20120910,000000,1362,1409.4,1362,1374,24.700000000000003,0
+BLRX.US,D,20120911,000000,1374,1374,1344,1350,19.175,0
+BLRX.US,D,20120912,000000,1386,1392,1368,1368,10.525,0
+BLRX.US,D,20120913,000000,1392,1440,1386,1392,69.075,0
+BLRX.US,D,20120914,000000,1416,1416,1356,1368,40.625,0
+BLRX.US,D,20120917,000000,1362,1380,1356,1380,2.1750000000000003,0
+BLRX.US,D,20120918,000000,1374,1434,1362,1368,64.3,0
+BLRX.US,D,20120919,000000,1386,1440,1386,1398,27.450000000000003,0
+BLRX.US,D,20120920,000000,1404,1470,1392,1404,34.725,0
+BLRX.US,D,20120921,000000,1404,1404,1392,1392,15.175,0
+BLRX.US,D,20120924,000000,1650,1710,1506,1530,426.70000000000005,0
+BLRX.US,D,20120925,000000,1506,1692,1506,1590,168.8,0
+BLRX.US,D,20120926,000000,1608,1643.92,1560.04,1590,13.825000000000001,0
+BLRX.US,D,20120927,000000,1632,1698,1476,1656,213.4,0
+BLRX.US,D,20120928,000000,1632,1782,1566,1578,197.82500000000002,0
+BLRX.US,D,20121001,000000,1602,1602,1476,1530,71.7,0
+BLRX.US,D,20121002,000000,1650,1650,1548,1566,133.75,0
+BLRX.US,D,20121003,000000,1758,1950,1740,1830,1029.825,0
+BLRX.US,D,20121004,000000,1920,1974,1830,1830,354.07500000000005,0
+BLRX.US,D,20121005,000000,1830,1881,1782,1794,178.75,0
+BLRX.US,D,20121008,000000,1794,1841.92,1776,1818,191.775,0
+BLRX.US,D,20121009,000000,1992,2190,1950,2010,2482.75,0
+BLRX.US,D,20121010,000000,1962,2010,1818,1902,340.975,0
+BLRX.US,D,20121011,000000,1884,1890,1770,1836,104.17500000000001,0
+BLRX.US,D,20121012,000000,1818,1854,1788,1854,33.6,0
+BLRX.US,D,20121015,000000,1830,1931.92,1782.04,1830,114.625,0
+BLRX.US,D,20121016,000000,1962,2094,1908,1938,608.25,0
+BLRX.US,D,20121017,000000,1932,1979.92,1926,1950,38.175000000000004,0
+BLRX.US,D,20121018,000000,1944,1980,1920,1932,60,0
+BLRX.US,D,20121019,000000,1932,2016,1890,1944,86.5,0
+BLRX.US,D,20121022,000000,2004,2004,1908,1908,37.875,0
+BLRX.US,D,20121023,000000,1920,1920,1752,1812,105.47500000000001,0
+BLRX.US,D,20121024,000000,1896,1896,1800,1824,41.325,0
+BLRX.US,D,20121025,000000,1860,1962,1848,1902,179.65,0
+BLRX.US,D,20121026,000000,1860,1914,1806,1830,70.575,0
+BLRX.US,D,20121031,000000,1794,1932,1794,1896,124,0
+BLRX.US,D,20121101,000000,1860,1902,1812,1812,50.25,0
+BLRX.US,D,20121102,000000,1836,1860,1818,1818,71.425,0
+BLRX.US,D,20121105,000000,1884,1884,1788,1812,109.30000000000001,0
+BLRX.US,D,20121106,000000,1818,1848,1770,1782,53.5,0
+BLRX.US,D,20121107,000000,1812,1920,1794,1896,110.10000000000001,0
+BLRX.US,D,20121108,000000,1872,1980,1770,1812,69.325,0
+BLRX.US,D,20121109,000000,1740,1812,1692,1787.4,167.65,0
+BLRX.US,D,20121112,000000,1770,1770,1710,1710,143.70000000000002,0
+BLRX.US,D,20121113,000000,1674,1722,1596,1650,42.300000000000004,0
+BLRX.US,D,20121114,000000,1680,1698,1566,1566,72.325,0
+BLRX.US,D,20121115,000000,1655.92,1655.92,1500,1530,66.175,0
+BLRX.US,D,20121116,000000,1536,1614,1506,1614,24.825000000000003,0
+BLRX.US,D,20121119,000000,1584,1619.92,1560,1578,50.025000000000006,0
+BLRX.US,D,20121120,000000,1560,1588.92,1529.92,1578,98.825,0
+BLRX.US,D,20121121,000000,1566.04,1667.92,1528.08,1566,56.375,0
+BLRX.US,D,20121123,000000,1572,1584,1512,1560,144.75,0
+BLRX.US,D,20121126,000000,1626,1679.4,1578,1662,87.67500000000001,0
+BLRX.US,D,20121127,000000,1680,1686,1656,1656,15.75,0
+BLRX.US,D,20121128,000000,1656,1656,1620,1620,17.55,0
+BLRX.US,D,20121129,000000,1650,1662.04,1590,1608,64.175,0
+BLRX.US,D,20121130,000000,1656,1686,1632,1656,56.925000000000004,0
+BLRX.US,D,20121203,000000,1662,1752,1608,1650,396.3,0
+BLRX.US,D,20121204,000000,1722,1823.4,1716,1776,305.02500000000003,0
+BLRX.US,D,20121205,000000,1740,1860,1740,1830,166.425,0
+BLRX.US,D,20121206,000000,1794,1884,1686,1800,188.20000000000002,0
+BLRX.US,D,20121207,000000,1787.92,1787.92,1686,1698,112.375,0
+BLRX.US,D,20121210,000000,1680.04,1697.92,1656,1662,46.85,0
+BLRX.US,D,20121211,000000,1680,1764,1650,1734,119.025,0
+BLRX.US,D,20121212,000000,1728,1728.04,1674,1704.04,94.275,0
+BLRX.US,D,20121213,000000,1656,1680.36,1566,1650,166.20000000000002,0
+BLRX.US,D,20121214,000000,1626,1734,1626,1686,114.775,0
+BLRX.US,D,20121217,000000,1710,1722,1656,1686,83.5,0
+BLRX.US,D,20121218,000000,1668,1704,1668,1674.04,49.725,0
+BLRX.US,D,20121219,000000,1698,1698,1626,1665,66.425,0
+BLRX.US,D,20121220,000000,1656,1665,1518,1590,107.075,0
+BLRX.US,D,20121221,000000,1583.92,1590,1566,1578,20.25,0
+BLRX.US,D,20121224,000000,1596,1608.04,1518,1542,78.125,0
+BLRX.US,D,20121226,000000,1554,1626,1524,1524,111.825,0
+BLRX.US,D,20121227,000000,1524,1554,1486.8,1500,47.225,0
+BLRX.US,D,20121228,000000,1446,1548,1440,1482,64.45,0
+BLRX.US,D,20121231,000000,1500,1560,1452,1518,167.25,0
+BLRX.US,D,20130102,000000,1584,1596,1542.04,1590,100.95,0
+BLRX.US,D,20130103,000000,1554,1584,1494,1560,33.300000000000004,0
+BLRX.US,D,20130104,000000,1566,1674,1554,1602,92.97500000000001,0
+BLRX.US,D,20130107,000000,1698,1770,1626,1638,146.9,0
+BLRX.US,D,20130108,000000,1650,1680,1626.04,1680,91.30000000000001,0
+BLRX.US,D,20130109,000000,1716,1734,1670.88,1716,79.875,0
+BLRX.US,D,20130110,000000,1740,1787.92,1722,1728,122.525,0
+BLRX.US,D,20130111,000000,1728.04,1782,1728,1766.08,70.72500000000001,0
+BLRX.US,D,20130114,000000,1781.92,1781.92,1710,1727.92,102.125,0
+BLRX.US,D,20130115,000000,1980,2052,1872,2010,1261.825,0
+BLRX.US,D,20130116,000000,2070,2280,2016,2022,1315.9250000000002,0
+BLRX.US,D,20130117,000000,2058,2118,2010,2118,289.27500000000003,0
+BLRX.US,D,20130118,000000,2124.04,2124.04,2046,2076,106.65,0
+BLRX.US,D,20130122,000000,2100,2166,1998,2069.92,321.82500000000005,0
+BLRX.US,D,20130123,000000,2094,2304,2076,2220,254,0
+BLRX.US,D,20130124,000000,2160,2298,2100,2232,346.85,0
+BLRX.US,D,20130125,000000,2250,2304,2124,2148,299.25,0
+BLRX.US,D,20130128,000000,2400,2490,2292,2400,931.6500000000001,0
+BLRX.US,D,20130129,000000,2508,2669.92,2490,2550,634.325,0
+BLRX.US,D,20130130,000000,2640,2826,2550,2730,1035.7250000000001,0
+BLRX.US,D,20130131,000000,2730,2910,2574,2844,519.825,0
+BLRX.US,D,20130201,000000,2910,3060,2778,2850,988.25,0
+BLRX.US,D,20130204,000000,2628,2700,2316,2382,1300.025,0
+BLRX.US,D,20130205,000000,2310,2364,2154,2364,815.475,0
+BLRX.US,D,20130206,000000,2400,2562,2232,2310,870.5250000000001,0
+BLRX.US,D,20130207,000000,2406,2406,2226,2328,132.32500000000002,0
+BLRX.US,D,20130208,000000,2292,2394,2280,2352,265.02500000000003,0
+BLRX.US,D,20130211,000000,2496,2574,2436,2472,524.5,0
+BLRX.US,D,20130212,000000,2520,2520,2352,2400,370.90000000000003,0
+BLRX.US,D,20130213,000000,2424,2424,2316,2394,213.95000000000002,0
+BLRX.US,D,20130214,000000,2382,2400,2346,2370,111.80000000000001,0
+BLRX.US,D,20130215,000000,2370,2376,2310,2363.92,151.475,0
+BLRX.US,D,20130219,000000,2418,2447.08,2346,2382,292.52500000000003,0
+BLRX.US,D,20130220,000000,2352,2382,2256,2310,326.70000000000005,0
+BLRX.US,D,20130221,000000,2268,2268,2112,2214,210.55,0
+BLRX.US,D,20130222,000000,2178,2249.08,2178,2214,213.72500000000002,0
+BLRX.US,D,20130225,000000,2280,2316,2238,2238,193.05,0
+BLRX.US,D,20130226,000000,2250,2250,2136,2202,137.925,0
+BLRX.US,D,20130227,000000,2238,2238,2166,2213.92,126.95,0
+BLRX.US,D,20130228,000000,2232,2268,2178.04,2196,262.125,0
+BLRX.US,D,20130301,000000,2202,2250,2166,2208,152.45000000000002,0
+BLRX.US,D,20130304,000000,2190,2253.12,2130,2219.4,145.75,0
+BLRX.US,D,20130305,000000,2280,2388,2268,2274,485.05,0
+BLRX.US,D,20130306,000000,2370,2400,2328.36,2376,466.1,0
+BLRX.US,D,20130307,000000,2418,2424,2376,2399.92,387.52500000000003,0
+BLRX.US,D,20130308,000000,2418,2447.92,2394,2418,375.32500000000005,0
+BLRX.US,D,20130311,000000,2370,2376,2274.04,2352,187.5,0
+BLRX.US,D,20130312,000000,2364,2364,2190,2322,449.70000000000005,0
+BLRX.US,D,20130313,000000,2370,2394,2274,2316,281.675,0
+BLRX.US,D,20130314,000000,2256,2304,2148,2160,278.65000000000003,0
+BLRX.US,D,20130315,000000,2220,2220,2142,2214,212.925,0
+BLRX.US,D,20130318,000000,2244,2310,2196,2262,118.45,0
+BLRX.US,D,20130319,000000,2292,2298,2226,2286,109.5,0
+BLRX.US,D,20130320,000000,960,1200,960,1080,5179.450000000001,0
+BLRX.US,D,20130321,000000,1170,1182,1098,1116,1157.8,0
+BLRX.US,D,20130322,000000,1122,1122,1068,1086,605.6750000000001,0
+BLRX.US,D,20130325,000000,1074,1074,996,1020,471.15000000000003,0
+BLRX.US,D,20130326,000000,1020,1038,1008,1038,145.4,0
+BLRX.US,D,20130327,000000,1020,1038,966,1026,216.95000000000002,0
+BLRX.US,D,20130328,000000,1038,1038,996,1008,265.925,0
+BLRX.US,D,20130401,000000,1020,1020,972.6,984,560.25,0
+BLRX.US,D,20130402,000000,1008,1008,978,984,308,0
+BLRX.US,D,20130403,000000,1008,1013.4,960,978,325.175,0
+BLRX.US,D,20130404,000000,979.2,1002.04,954,960.04,137.32500000000002,0
+BLRX.US,D,20130405,000000,978,1002,960,990,107.67500000000001,0
+BLRX.US,D,20130408,000000,1008,1044,1008,1038,111.30000000000001,0
+BLRX.US,D,20130409,000000,1068,1068,1038,1062,37.125,0
+BLRX.US,D,20130410,000000,1128,1296,1104,1116,2797.7250000000004,0
+BLRX.US,D,20130411,000000,1122,1128,1074,1116,246.35000000000002,0
+BLRX.US,D,20130412,000000,1080,1128,1079.92,1110,59.725,0
+BLRX.US,D,20130415,000000,1128,1128,1062,1086,183.25,0
+BLRX.US,D,20130416,000000,1110,1110,1050,1092,106.275,0
+BLRX.US,D,20130417,000000,1200,1200,1092,1128,644.9000000000001,0
+BLRX.US,D,20130418,000000,1134,1134,1050,1092,237.10000000000002,0
+BLRX.US,D,20130419,000000,1122,1122,1080,1098,170.875,0
+BLRX.US,D,20130422,000000,1104,1128,1098,1098,146.55,0
+BLRX.US,D,20130423,000000,1104,1122,1080,1122,240.5,0
+BLRX.US,D,20130424,000000,1104,1140,1092,1116,108.97500000000001,0
+BLRX.US,D,20130425,000000,1098,1152,1086,1146,213.60000000000002,0
+BLRX.US,D,20130426,000000,1152,1206,1128,1134,419.175,0
+BLRX.US,D,20130429,000000,1128,1140,1086,1098,170.97500000000002,0
+BLRX.US,D,20130430,000000,1080,1128,1080,1092,70.9,0
+BLRX.US,D,20130501,000000,1092,1116,1032,1080,250.4,0
+BLRX.US,D,20130502,000000,1110,1128,1050,1062,272.05,0
+BLRX.US,D,20130503,000000,1086,1110,1056,1062,259.95,0
+BLRX.US,D,20130506,000000,1074,1080,1050,1062,144.65,0
+BLRX.US,D,20130507,000000,1056,1092,1056,1086,119.45,0
+BLRX.US,D,20130508,000000,1092,1092,1062,1086,27.900000000000002,0
+BLRX.US,D,20130509,000000,1092,1092,1062,1080,72.22500000000001,0
+BLRX.US,D,20130510,000000,1080,1086,1050,1080,177.05,0
+BLRX.US,D,20130513,000000,1068,1085.52,1050,1068,229.57500000000002,0
+BLRX.US,D,20130514,000000,1068,1080,1062.04,1080,111.05000000000001,0
+BLRX.US,D,20130515,000000,1098,1098,1068,1068,91.375,0
+BLRX.US,D,20130516,000000,1068,1092,1056,1080,52.550000000000004,0
+BLRX.US,D,20130517,000000,1074,1098,1050,1074,204.025,0
+BLRX.US,D,20130520,000000,1056,1073.92,1026,1068,214.025,0
+BLRX.US,D,20130521,000000,1068,1068,1044,1050,83.45,0
+BLRX.US,D,20130522,000000,1062,1074,978,1002,338.85,0
+BLRX.US,D,20130523,000000,978,1020,930,1008,85.775,0
+BLRX.US,D,20130524,000000,1002,1008,972,978,59.400000000000006,0
+BLRX.US,D,20130528,000000,1008,1014.6,972,1014,89.775,0
+BLRX.US,D,20130529,000000,1014,1014,996,1002,71.925,0
+BLRX.US,D,20130530,000000,1002,1014,978.04,1014,97.525,0
+BLRX.US,D,20130531,000000,1020,1026,978,984,63.050000000000004,0
+BLRX.US,D,20130603,000000,978,996,972,984,58.175000000000004,0
+BLRX.US,D,20130604,000000,1002,1002,973.2,990,111.72500000000001,0
+BLRX.US,D,20130605,000000,989.92,989.92,948,948,129.8,0
+BLRX.US,D,20130606,000000,960,984,942,972,634.45,0
+BLRX.US,D,20130607,000000,966,990,966,990,36.125,0
+BLRX.US,D,20130610,000000,1080,1080,1020,1044,863.6500000000001,0
+BLRX.US,D,20130611,000000,1020,1026,984,1020,94.65,0
+BLRX.US,D,20130612,000000,1026,1026,978,978.04,34.125,0
+BLRX.US,D,20130613,000000,954,990,954,960,84.75,0
+BLRX.US,D,20130614,000000,972,984,954,966,37.5,0
+BLRX.US,D,20130617,000000,990,1020,966,984,55.800000000000004,0
+BLRX.US,D,20130618,000000,1002,1002,954,984,192.425,0
+BLRX.US,D,20130619,000000,978,1008,960.04,984,88.4,0
+BLRX.US,D,20130620,000000,990,1002,960.36,960.36,166.875,0
+BLRX.US,D,20130621,000000,996.76,996.76,960.04,965.56,10.850000000000001,0
+BLRX.US,D,20130624,000000,972,984,960,972,69,0
+BLRX.US,D,20130625,000000,972,972,946.48,966,42.300000000000004,0
+BLRX.US,D,20130626,000000,960,960,942,954,70.65,0
+BLRX.US,D,20130627,000000,972,996,942,995.92,299.65000000000003,0
+BLRX.US,D,20130628,000000,1050,1050,966,972,140.82500000000002,0
+BLRX.US,D,20130701,000000,990,996,972,972,244.525,0
+BLRX.US,D,20130702,000000,990,996,960,978,160.3,0
+BLRX.US,D,20130703,000000,990,996,966,978,115.25,0
+BLRX.US,D,20130705,000000,984,1002,966,996,215.05,0
+BLRX.US,D,20130708,000000,1014,1020,1002,1014,262.40000000000003,0
+BLRX.US,D,20130709,000000,1032,1050,1014,1050,253.5,0
+BLRX.US,D,20130710,000000,1062,1068,1032.6,1044,83.55000000000001,0
+BLRX.US,D,20130711,000000,1050,1074,1049.4,1056,79.775,0
+BLRX.US,D,20130712,000000,1050,1074,1038,1044,43.875,0
+BLRX.US,D,20130715,000000,1062,1068,1026,1050,106.4,0
+BLRX.US,D,20130716,000000,1056,1110,1050,1086,259.825,0
+BLRX.US,D,20130717,000000,1098,1125,1074.6,1080,122.125,0
+BLRX.US,D,20130718,000000,1080,1080,1068,1068,59.875,0
+BLRX.US,D,20130719,000000,1068.04,1073.92,1061.4,1062,45.675000000000004,0
+BLRX.US,D,20130722,000000,1068,1151.4,1050,1098,151.95000000000002,0
+BLRX.US,D,20130723,000000,1104,1104,1080,1086,23.175,0
+BLRX.US,D,20130724,000000,1086,1104,1080,1080,49.975,0
+BLRX.US,D,20130725,000000,1098,1116,1080,1116,74.60000000000001,0
+BLRX.US,D,20130726,000000,1104,1122,1098,1110,65.125,0
+BLRX.US,D,20130729,000000,1092,1110,1092,1098,63.375,0
+BLRX.US,D,20130730,000000,1092,1098,1080,1080,30.525000000000002,0
+BLRX.US,D,20130731,000000,1080,1092,1079.04,1092,183.70000000000002,0
+BLRX.US,D,20130801,000000,1110,1122,1102.8,1110,26.275000000000002,0
+BLRX.US,D,20130802,000000,1104,1116,1104,1104,46.25,0
+BLRX.US,D,20130805,000000,1116,1133.92,1098,1104,233.925,0
+BLRX.US,D,20130806,000000,1128,1133.92,1074,1116,74.35000000000001,0
+BLRX.US,D,20130807,000000,1098,1152,1086,1134,130.225,0
+BLRX.US,D,20130808,000000,1122,1135.2,1110.04,1122.04,23.6,0
+BLRX.US,D,20130809,000000,1122.6,1139.92,1122,1122,15.100000000000001,0
+BLRX.US,D,20130812,000000,1122,1152,1122,1152,55.7,0
+BLRX.US,D,20130813,000000,1140,1236,1140,1170,260.925,0
+BLRX.US,D,20130814,000000,1224,1224,1194,1200,256.375,0
+BLRX.US,D,20130815,000000,1206,1206,1170,1206,38.475,0
+BLRX.US,D,20130816,000000,1218,1218,1170,1175.92,72.175,0
+BLRX.US,D,20130819,000000,1248,1308,1236,1278,1092.575,0
+BLRX.US,D,20130820,000000,1392,1440,1338,1374,1241.25,0
+BLRX.US,D,20130821,000000,1350,1368,1320,1344,208.625,0
+BLRX.US,D,20130822,000000,1374,1392,1332,1368,96.05000000000001,0
+BLRX.US,D,20130823,000000,1356,1368,1230,1296,215.65,0
+BLRX.US,D,20130826,000000,1254,1266,1224,1254,140.70000000000002,0
+BLRX.US,D,20130827,000000,1188,1188,1134,1140,495,0
+BLRX.US,D,20130828,000000,1134,1164,1134,1164,65.775,0
+BLRX.US,D,20130829,000000,1158,1170,1140,1153.2,75.5,0
+BLRX.US,D,20130830,000000,1146,1170,1128,1134,49.35,0
+BLRX.US,D,20130903,000000,1194,1224,1158,1164,184.3,0
+BLRX.US,D,20130904,000000,1176,1224,1176,1182,114,0
+BLRX.US,D,20130905,000000,1158,1236,1158,1230,140.625,0
+BLRX.US,D,20130906,000000,1242,1290,1194,1254,108.9,0
+BLRX.US,D,20130909,000000,1392,1464,1308,1380,1678.6000000000001,0
+BLRX.US,D,20130910,000000,1458,1458,1338,1380,357.55,0
+BLRX.US,D,20130911,000000,1362,1398,1320,1350,215.82500000000002,0
+BLRX.US,D,20130912,000000,1365.6,1367.92,1320,1338,84.575,0
+BLRX.US,D,20130913,000000,1332,1344,1290,1290,221.35000000000002,0
+BLRX.US,D,20130916,000000,1326,1362,1308,1332,135.975,0
+BLRX.US,D,20130917,000000,1362,1410,1332,1344,122.60000000000001,0
+BLRX.US,D,20130918,000000,1326,1380,1308,1332,64.10000000000001,0
+BLRX.US,D,20130919,000000,1338,1374,1338,1362,68.5,0
+BLRX.US,D,20130920,000000,1374,1374,1350,1350,56.7,0
+BLRX.US,D,20130923,000000,1338,1356,1296,1302,88.375,0
+BLRX.US,D,20130924,000000,1308,1350,1290,1296,40.325,0
+BLRX.US,D,20130925,000000,1314,1314,1296,1296,29.25,0
+BLRX.US,D,20130926,000000,1296,1338,1296,1296,28.675,0
+BLRX.US,D,20130927,000000,1296,1380,1296,1338,88.575,0
+BLRX.US,D,20130930,000000,1320,1356,1314,1314,52,0
+BLRX.US,D,20131001,000000,1344,1350,1320,1338,141.32500000000002,0
+BLRX.US,D,20131002,000000,1344,1560,1344,1464,646.5,0
+BLRX.US,D,20131003,000000,1470,1638,1398,1608,509,0
+BLRX.US,D,20131004,000000,1638,1638,1512,1554,251.175,0
+BLRX.US,D,20131007,000000,1590,1674,1566,1596,417,0
+BLRX.US,D,20131008,000000,1740,1854,1566,1680,1517.1750000000002,0
+BLRX.US,D,20131009,000000,1728,1752,1674,1752,330.6,0
+BLRX.US,D,20131010,000000,1800,1800,1740,1746,201.375,0
+BLRX.US,D,20131011,000000,1746,1788,1740,1788,188.3,0
+BLRX.US,D,20131014,000000,1776,1782,1590,1668,299.65000000000003,0
+BLRX.US,D,20131015,000000,1668,1680,1626,1662,110.55000000000001,0
+BLRX.US,D,20131016,000000,1680,1692,1632,1644,102,0
+BLRX.US,D,20131017,000000,1704,1710,1650,1680,144.82500000000002,0
+BLRX.US,D,20131018,000000,1668,1692,1638,1686,89.17500000000001,0
+BLRX.US,D,20131021,000000,1716,1740,1686,1698,117.5,0
+BLRX.US,D,20131022,000000,1698,1752,1674,1728,112.325,0
+BLRX.US,D,20131023,000000,1674,1704,1656,1662,87.67500000000001,0
+BLRX.US,D,20131024,000000,1638,1644,1560,1590,249.32500000000002,0
+BLRX.US,D,20131025,000000,1620,1650,1561.48,1590,65,0
+BLRX.US,D,20131028,000000,1638,1662,1614,1650,64.675,0
+BLRX.US,D,20131029,000000,1638,1680,1590,1632,65.175,0
+BLRX.US,D,20131030,000000,1578,1584,1530,1548,180,0
+BLRX.US,D,20131031,000000,1548,1560,1488,1506,117.325,0
+BLRX.US,D,20131101,000000,1446,1560,1428,1560,67.175,0
+BLRX.US,D,20131104,000000,1590,1613.4,1572,1590,187.175,0
+BLRX.US,D,20131105,000000,1620,1620,1512,1566,104.5,0
+BLRX.US,D,20131106,000000,1620,1620,1530,1578,121.5,0
+BLRX.US,D,20131107,000000,1560,1560,1488,1500,157.175,0
+BLRX.US,D,20131108,000000,1614,1614,1500,1530,41.175000000000004,0
+BLRX.US,D,20131111,000000,1572,1572,1506,1536,94.75,0
+BLRX.US,D,20131112,000000,1548,1548,1512,1536,80.325,0
+BLRX.US,D,20131113,000000,1506,1548,1476,1524,102.5,0
+BLRX.US,D,20131114,000000,1512,1536,1488,1500,63,0
+BLRX.US,D,20131115,000000,1470,1542,1470,1542,61.675000000000004,0
+BLRX.US,D,20131118,000000,1572,1680,1560,1668,249.175,0
+BLRX.US,D,20131119,000000,1722,1740,1656,1692,296.5,0
+BLRX.US,D,20131120,000000,1650,1662,1560,1578,264.175,0
+BLRX.US,D,20131121,000000,1560,1590,1530,1590,86.17500000000001,0
+BLRX.US,D,20131122,000000,1608,1608,1488,1548,184.55,0
+BLRX.US,D,20131125,000000,1548,1560,1506,1554,87.5,0
+BLRX.US,D,20131126,000000,1662,1662,1578,1620,267,0
+BLRX.US,D,20131127,000000,1614,1614,1560,1584,33.5,0
+BLRX.US,D,20131129,000000,1590,1614,1569.88,1596,39.775000000000006,0
+BLRX.US,D,20131202,000000,1560,1578,1488,1578,93.17500000000001,0
+BLRX.US,D,20131203,000000,1560.6,1566,1527,1560,42.150000000000006,0
+BLRX.US,D,20131204,000000,1536,1566,1524,1560,24,0
+BLRX.US,D,20131205,000000,1560,1590,1500,1536,89.825,0
+BLRX.US,D,20131206,000000,1554,1560,1488,1554,121.17500000000001,0
+BLRX.US,D,20131209,000000,1583.4,1583.4,1524.04,1542,61.175000000000004,0
+BLRX.US,D,20131210,000000,1680,1692,1602,1602,363.32500000000005,0
+BLRX.US,D,20131211,000000,1644,1644,1542,1584,123.825,0
+BLRX.US,D,20131212,000000,1536,1554,1512,1518,76.425,0
+BLRX.US,D,20131213,000000,1518,1590,1506,1530,132,0
+BLRX.US,D,20131216,000000,1980,2004,1692,1758,3957.525,0
+BLRX.US,D,20131217,000000,1728,1728,1620,1644,589.825,0
+BLRX.US,D,20131218,000000,1674,1716,1620,1662,201.175,0
+BLRX.US,D,20131219,000000,1680,1698,1602,1668,120.67500000000001,0
+BLRX.US,D,20131220,000000,1662,1662,1632,1656,152.5,0
+BLRX.US,D,20131223,000000,1680,1728,1674,1716,214.175,0
+BLRX.US,D,20131224,000000,1770,1788,1716,1746,164.675,0
+BLRX.US,D,20131226,000000,1752,1788,1746,1776,113.67500000000001,0
+BLRX.US,D,20131227,000000,1764,1776,1698,1728,160.5,0
+BLRX.US,D,20131230,000000,1644,1698,1644,1674,150.32500000000002,0
+BLRX.US,D,20131231,000000,1680,1722,1680,1686,87.17500000000001,0
+BLRX.US,D,20140102,000000,1710,1764.04,1710,1740,193.15,0
+BLRX.US,D,20140103,000000,1758,1763.92,1716,1746,57.225,0
+BLRX.US,D,20140106,000000,1746,1746,1704,1728,106.17500000000001,0
+BLRX.US,D,20140107,000000,1764,1764,1680,1740,101,0
+BLRX.US,D,20140108,000000,1800,1842,1650,1704,722.325,0
+BLRX.US,D,20140109,000000,1722,1746,1698,1716,71.825,0
+BLRX.US,D,20140110,000000,1710,1722,1626,1668,148.175,0
+BLRX.US,D,20140113,000000,1704,1800,1704,1728,311.675,0
+BLRX.US,D,20140114,000000,1770,1788,1734,1746,147.82500000000002,0
+BLRX.US,D,20140115,000000,1758,1788,1692,1770,106.17500000000001,0
+BLRX.US,D,20140116,000000,1788,1793.88,1692.04,1782,123.10000000000001,0
+BLRX.US,D,20140117,000000,1794,1800,1776,1794,161.32500000000002,0
+BLRX.US,D,20140121,000000,1794,1800,1686,1740,371,0
+BLRX.US,D,20140122,000000,1728,1788,1722,1758,130.175,0
+BLRX.US,D,20140123,000000,1806,1872,1782,1842,510.32500000000005,0
+BLRX.US,D,20140124,000000,1872,1872,1770,1794,150,0
+BLRX.US,D,20140127,000000,1764,1782,1644,1716,295.675,0
+BLRX.US,D,20140128,000000,1746,1746,1656.04,1722,27.150000000000002,0
+BLRX.US,D,20140129,000000,1710,1722,1668,1722,51.5,0
+BLRX.US,D,20140130,000000,1722,1788,1710,1752,57.675000000000004,0
+BLRX.US,D,20140131,000000,1764,1782,1704,1752,59.175000000000004,0
+BLRX.US,D,20140203,000000,1734,1746,1660.8,1686,141.3,0
+BLRX.US,D,20140204,000000,1674,1698,1668,1680,88.92500000000001,0
+BLRX.US,D,20140205,000000,1686,1728,1632,1692,156.15,0
+BLRX.US,D,20140206,000000,1691.4,1707,1650,1656,94.97500000000001,0
+BLRX.US,D,20140207,000000,1668,1788,1644,1752,80.2,0
+BLRX.US,D,20140210,000000,1776,1776,1710,1746,76.875,0
+BLRX.US,D,20140211,000000,1740,1752,1704,1752,30.05,0
+BLRX.US,D,20140212,000000,1830,1854,1650.04,1692,1025.525,0
+BLRX.US,D,20140213,000000,1746,1746,1656,1674,219.275,0
+BLRX.US,D,20140214,000000,1656,1704,1656,1704,94.67500000000001,0
+BLRX.US,D,20140218,000000,1728,1770,1710,1758,128.45000000000002,0
+BLRX.US,D,20140219,000000,1752,1752,1704.04,1716,42.75,0
+BLRX.US,D,20140220,000000,1722,1739.4,1656,1668,87.075,0
+BLRX.US,D,20140221,000000,1686,1698,1674,1686,31.725,0
+BLRX.US,D,20140224,000000,1686,1716,1680,1710.6,95.35000000000001,0
+BLRX.US,D,20140225,000000,1692,1710,1685.92,1692,75.45,0
+BLRX.US,D,20140226,000000,1739.92,1758,1698.6,1716,61.625,0
+BLRX.US,D,20140227,000000,1716,1794,1715.92,1788,157.675,0
+BLRX.US,D,20140228,000000,1800,1848,1788,1806,127.125,0
+BLRX.US,D,20140303,000000,1740,1818,1716,1752,139.32500000000002,0
+BLRX.US,D,20140304,000000,1530,1536,1500,1524,7638.85,0
+BLRX.US,D,20140305,000000,1560,1560,1518,1524,1443.075,0
+BLRX.US,D,20140306,000000,1542,1542,1494,1506,1140.275,0
+BLRX.US,D,20140307,000000,1506.04,1510.92,1476,1494,689.0500000000001,0
+BLRX.US,D,20140310,000000,1530,1554,1512,1536,1125.775,0
+BLRX.US,D,20140311,000000,1548,1548,1482,1512,593.275,0
+BLRX.US,D,20140312,000000,1512,1529.92,1488,1512,420.725,0
+BLRX.US,D,20140313,000000,1518,1536,1482,1506,398.05,0
+BLRX.US,D,20140314,000000,1482,1518,1470,1488,304.75,0
+BLRX.US,D,20140317,000000,1500,1512,1470,1494,363.45000000000005,0
+BLRX.US,D,20140318,000000,1494,1512,1494,1512,251.45000000000002,0
+BLRX.US,D,20140319,000000,1530,1530,1494,1500,401.25,0
+BLRX.US,D,20140320,000000,1494,1512,1488.04,1512,190.375,0
+BLRX.US,D,20140321,000000,1506,1512,1467,1476,280.6,0
+BLRX.US,D,20140324,000000,1476,1494,1398,1428,677.725,0
+BLRX.US,D,20140325,000000,1422,1445.92,1380,1404,417.07500000000005,0
+BLRX.US,D,20140326,000000,1404,1422,1326,1374,317,0
+BLRX.US,D,20140327,000000,1362,1368,1320,1362,244.15,0
+BLRX.US,D,20140328,000000,1374,1392,1290,1326,346.125,0
+BLRX.US,D,20140331,000000,1320,1350.04,1284,1338,240.275,0
+BLRX.US,D,20140401,000000,1350,1398,1308.04,1362,470.90000000000003,0
+BLRX.US,D,20140402,000000,1350,1362,1326,1350,149.82500000000002,0
+BLRX.US,D,20140403,000000,1356,1356,1320,1344,166.275,0
+BLRX.US,D,20140404,000000,1332,1354.8,1266,1296,331.32500000000005,0
+BLRX.US,D,20140407,000000,1332,1368,1284,1296,164.5,0
+BLRX.US,D,20140408,000000,1314,1332,1284.6,1326,189,0
+BLRX.US,D,20140409,000000,1314,1344,1302,1326,54.325,0
+BLRX.US,D,20140410,000000,1332,1350,1284,1302,228.8,0
+BLRX.US,D,20140411,000000,1290,1299.12,1212,1248,547.95,0
+BLRX.US,D,20140414,000000,1260,1278,1212,1212,231.525,0
+BLRX.US,D,20140415,000000,1218,1236,1104,1200,698.5,0
+BLRX.US,D,20140416,000000,1224,1230,1122,1218,119.5,0
+BLRX.US,D,20140417,000000,1200,1230,1194,1224,117.325,0
+BLRX.US,D,20140421,000000,1206.12,1230,1206.12,1230,37.6,0
+BLRX.US,D,20140422,000000,1236,1296,1230,1272,132,0
+BLRX.US,D,20140423,000000,1272,1272,1218,1260,60.7,0
+BLRX.US,D,20140424,000000,1230.04,1259.92,1230.04,1243.96,15.275,0
+BLRX.US,D,20140425,000000,1272,1308,1230,1230,122.05000000000001,0
+BLRX.US,D,20140428,000000,1236,1236.04,1199.4,1230,80.22500000000001,0
+BLRX.US,D,20140429,000000,1218,1242,1218,1236,44.95,0
+BLRX.US,D,20140430,000000,1223.92,1247.4,1146,1212,56.025000000000006,0
+BLRX.US,D,20140501,000000,1200.04,1265.92,1200,1224,13.9,0
+BLRX.US,D,20140502,000000,1229.92,1229.92,1188,1200,49.45,0
+BLRX.US,D,20140505,000000,1206,1302,1194,1278,160.5,0
+BLRX.US,D,20140506,000000,1290,1290,1242,1248,53.775000000000006,0
+BLRX.US,D,20140507,000000,1218,1235.92,1194,1200,54.2,0
+BLRX.US,D,20140508,000000,1188,1224,1176,1176,90.65,0
+BLRX.US,D,20140509,000000,1194,1200,1164.04,1176,52.975,0
+BLRX.US,D,20140512,000000,1200,1230,1200,1230,73.125,0
+BLRX.US,D,20140513,000000,1248,1260,1182,1206,91.97500000000001,0
+BLRX.US,D,20140514,000000,1188,1212.04,1170,1200,61.7,0
+BLRX.US,D,20140515,000000,1185,1228.2,1185,1200,26.35,0
+BLRX.US,D,20140516,000000,1188,1212,1188,1200,40.925000000000004,0
+BLRX.US,D,20140519,000000,1212,1218,1152,1212,84.92500000000001,0
+BLRX.US,D,20140520,000000,1206,1206,1152,1182,530,0
+BLRX.US,D,20140521,000000,1152,1197,1152,1176,26.05,0
+BLRX.US,D,20140522,000000,1176,1200,1164,1164,49.45,0
+BLRX.US,D,20140523,000000,1211.92,1211.92,1182,1194,20.05,0
+BLRX.US,D,20140527,000000,1200,1223.92,1194,1197,360.975,0
+BLRX.US,D,20140528,000000,1200,1260,1200,1248,46.85,0
+BLRX.US,D,20140529,000000,1230,1320,1200,1314,150.3,0
+BLRX.US,D,20140530,000000,1332,1344,1230,1248,107.55000000000001,0
+BLRX.US,D,20140602,000000,1242,1242,1200,1206,82.275,0
+BLRX.US,D,20140603,000000,1247.92,1247.92,1200,1200,642.45,0
+BLRX.US,D,20140604,000000,1212,1220.4,1200,1206.6,55.775000000000006,0
+BLRX.US,D,20140605,000000,1200,1236,1200,1230,16.625,0
+BLRX.US,D,20140606,000000,1200,1242,1200,1236,45.625,0
+BLRX.US,D,20140609,000000,1254,1344,1200,1266,658.6,0
+BLRX.US,D,20140610,000000,1386,1416,1290,1314,1599,0
+BLRX.US,D,20140611,000000,1362,1362,1266,1296,413.125,0
+BLRX.US,D,20140612,000000,1266,1344,1266,1344,253,0
+BLRX.US,D,20140613,000000,1344,1344,1326,1338,99.275,0
+BLRX.US,D,20140616,000000,1361.92,1361.92,1314,1344,154.925,0
+BLRX.US,D,20140617,000000,1320,1332,1296,1308.04,109.25,0
+BLRX.US,D,20140618,000000,1332,1332,1266,1314,25.05,0
+BLRX.US,D,20140619,000000,1314,1314,1254,1284,119.30000000000001,0
+BLRX.US,D,20140620,000000,1314,1314,1290,1296,42,0
+BLRX.US,D,20140623,000000,1302,1302,1206,1296,63.625,0
+BLRX.US,D,20140624,000000,1296,1296,1248,1248.04,127.375,0
+BLRX.US,D,20140625,000000,1230,1278,1218,1266,23.05,0
+BLRX.US,D,20140626,000000,1272,1290,1242,1266.04,17.55,0
+BLRX.US,D,20140627,000000,1260,1260,1248,1260,38.25,0
+BLRX.US,D,20140630,000000,1242,1266,1212.28,1248,30.900000000000002,0
+BLRX.US,D,20140701,000000,1242,1254.04,1224,1236,60.2,0
+BLRX.US,D,20140702,000000,1284,1314,1254,1278,477,0
+BLRX.US,D,20140703,000000,1296,1296,1260,1266.28,48.2,0
+BLRX.US,D,20140707,000000,1266,1326,1266,1314,474.90000000000003,0
+BLRX.US,D,20140708,000000,1314,1314,1248,1284,407.75,0
+BLRX.US,D,20140709,000000,1290,1290,1248,1254,105.10000000000001,0
+BLRX.US,D,20140710,000000,1236,1236,1200,1224,161.125,0
+BLRX.US,D,20140711,000000,1212,1254,1206,1236,67.375,0
+BLRX.US,D,20140714,000000,1248,1248,1212,1242,41.050000000000004,0
+BLRX.US,D,20140715,000000,1260,1266,1230,1230,32.9,0
+BLRX.US,D,20140716,000000,1278,1278,1200,1236,311.625,0
+BLRX.US,D,20140717,000000,1218,1236,1200,1212,83.30000000000001,0
+BLRX.US,D,20140718,000000,1206,1206,1164,1200,99.65,0
+BLRX.US,D,20140721,000000,1194,1206,1158,1170,72.75,0
+BLRX.US,D,20140722,000000,1170,1200,1158,1158,107.45,0
+BLRX.US,D,20140723,000000,1158,1187.92,1152,1182,111.325,0
+BLRX.US,D,20140724,000000,1170,1182,1152,1164,57.525000000000006,0
+BLRX.US,D,20140725,000000,1146,1169.92,1146,1158,52.5,0
+BLRX.US,D,20140728,000000,1170,1182,1110,1163.92,125.17500000000001,0
+BLRX.US,D,20140729,000000,1170,1200,1140,1146,45.875,0
+BLRX.US,D,20140730,000000,1164,1164,1110.04,1122,204.15,0
+BLRX.US,D,20140731,000000,1140,1146.04,1068,1074,248.675,0
+BLRX.US,D,20140801,000000,1068,1150.44,1050,1086,172.32500000000002,0
+BLRX.US,D,20140804,000000,1110,1134,1026,1044,207.85000000000002,0
+BLRX.US,D,20140805,000000,1050,1086,1050,1074,125.825,0
+BLRX.US,D,20140806,000000,1068,1110,1032,1062,75.5,0
+BLRX.US,D,20140807,000000,1080,1104,1044,1044,56.550000000000004,0
+BLRX.US,D,20140808,000000,1044,1068,990,1020,460.975,0
+BLRX.US,D,20140811,000000,1080,1122,1056,1092,224.625,0
+BLRX.US,D,20140812,000000,1110,1110,1092,1098,74.25,0
+BLRX.US,D,20140813,000000,1110,1116,1074,1080,63.325,0
+BLRX.US,D,20140814,000000,1098,1098,1062,1062,73.575,0
+BLRX.US,D,20140815,000000,1068,1098,1062,1092,37.800000000000004,0
+BLRX.US,D,20140818,000000,1074,1092,1074,1086,39.550000000000004,0
+BLRX.US,D,20140819,000000,1098,1098,1056,1074,63.325,0
+BLRX.US,D,20140820,000000,1050,1068,1014,1050,74.35000000000001,0
+BLRX.US,D,20140821,000000,1080,1080,1020,1032,84.325,0
+BLRX.US,D,20140822,000000,1038.6,1054.2,1020,1050,53.7,0
+BLRX.US,D,20140825,000000,1044,1050,1026,1026,125.95,0
+BLRX.US,D,20140826,000000,1026,1032,966,990,377.125,0
+BLRX.US,D,20140827,000000,996,1026,990,1002,216.125,0
+BLRX.US,D,20140828,000000,1002,1020,966,996,158.4,0
+BLRX.US,D,20140829,000000,984,1014,977.92,1002,131.05,0
+BLRX.US,D,20140902,000000,1002,1020,996,1008,108.67500000000001,0
+BLRX.US,D,20140903,000000,1014,1038,978,984,393.725,0
+BLRX.US,D,20140904,000000,996,1008,978,990,114.92500000000001,0
+BLRX.US,D,20140905,000000,990,1017.6,984,1002,159.5,0
+BLRX.US,D,20140908,000000,990,1008,990,1002,54.225,0
+BLRX.US,D,20140909,000000,1008,1008,978,984,65.375,0
+BLRX.US,D,20140910,000000,984,990,972,990,138.20000000000002,0
+BLRX.US,D,20140911,000000,990,1014,990,1014,148.05,0
+BLRX.US,D,20140912,000000,1002,1008,978,996,99.025,0
+BLRX.US,D,20140915,000000,1002,1008,966,972,182.57500000000002,0
+BLRX.US,D,20140916,000000,966.04,972,949.8,960,113.47500000000001,0
+BLRX.US,D,20140917,000000,978,990,960,978,190.47500000000002,0
+BLRX.US,D,20140918,000000,966,990,966,972,21.975,0
+BLRX.US,D,20140919,000000,930,966,900,936,191.47500000000002,0
+BLRX.US,D,20140922,000000,953.92,953.92,894,906,178.85000000000002,0
+BLRX.US,D,20140923,000000,906,936,888.04,894,48.675000000000004,0
+BLRX.US,D,20140924,000000,906,924,888,912,96.5,0
+BLRX.US,D,20140925,000000,918,918,876,876,62.5,0
+BLRX.US,D,20140926,000000,888,904.8,871.8,894,84.05000000000001,0
+BLRX.US,D,20140929,000000,930,942,894,912,248.5,0
+BLRX.US,D,20140930,000000,918,930.04,907.8,924,39.95,0
+BLRX.US,D,20141001,000000,936,936,882.04,906,49.300000000000004,0
+BLRX.US,D,20141002,000000,906,924,900.04,912,33.35,0
+BLRX.US,D,20141003,000000,930,936,888,912,105.4,0
+BLRX.US,D,20141006,000000,912,942,907.8,924,72.175,0
+BLRX.US,D,20141007,000000,924,930,893.4,918,57.35,0
+BLRX.US,D,20141008,000000,918,918,870,882.4,87.75,0
+BLRX.US,D,20141009,000000,888,888,822,858,76.675,0
+BLRX.US,D,20141010,000000,852,870,816,840,117,0
+BLRX.US,D,20141013,000000,840,852,792,828,38.95,0
+BLRX.US,D,20141014,000000,882,882,810,822,51.425000000000004,0
+BLRX.US,D,20141015,000000,816,852,797.92,840,50.025000000000006,0
+BLRX.US,D,20141016,000000,822,864,810,828,184.57500000000002,0
+BLRX.US,D,20141017,000000,840,864,798,822,269.6,0
+BLRX.US,D,20141020,000000,804,816,756,804,158.82500000000002,0
+BLRX.US,D,20141021,000000,816,816,760.8,816,142.925,0
+BLRX.US,D,20141022,000000,810,831.48,798,798,55.525000000000006,0
+BLRX.US,D,20141023,000000,804,822,786,816,77.375,0
+BLRX.US,D,20141024,000000,810,840,798,816,83.2,0
+BLRX.US,D,20141027,000000,804,822,780,822,244.95000000000002,0
+BLRX.US,D,20141028,000000,810,822,798,804,94.4,0
+BLRX.US,D,20141029,000000,810,828,804,822,110.95,0
+BLRX.US,D,20141030,000000,798,870,798,840,202.25,0
+BLRX.US,D,20141031,000000,798,876,798,836.88,138.225,0
+BLRX.US,D,20141103,000000,888,888,810,845.92,278.675,0
+BLRX.US,D,20141104,000000,852,852,822,822,100.025,0
+BLRX.US,D,20141105,000000,846,870,840,840,187.425,0
+BLRX.US,D,20141106,000000,852,882,834,870,107.875,0
+BLRX.US,D,20141107,000000,888,888,846,858,60.7,0
+BLRX.US,D,20141110,000000,840,840,810,810,146.45000000000002,0
+BLRX.US,D,20141111,000000,810,840,780,821.4,138.925,0
+BLRX.US,D,20141112,000000,798,828,780,798,113.4,0
+BLRX.US,D,20141113,000000,780,840,779.92,810,123.17500000000001,0
+BLRX.US,D,20141114,000000,814.56,828,786.04,804,50.125,0
+BLRX.US,D,20141117,000000,774,798,756.04,767.92,174.97500000000002,0
+BLRX.US,D,20141118,000000,756,792,738,774,114.7,0
+BLRX.US,D,20141119,000000,762,774,750,750,148.875,0
+BLRX.US,D,20141120,000000,744,780,738,768.04,70.15,0
+BLRX.US,D,20141121,000000,780,804,750,762,95.375,0
+BLRX.US,D,20141124,000000,744,780,738,761.92,155,0
+BLRX.US,D,20141125,000000,756,768,738,750,109.075,0
+BLRX.US,D,20141126,000000,732,762,732,750,109.22500000000001,0
+BLRX.US,D,20141128,000000,744,828,720,773.92,52.6,0
+BLRX.US,D,20141201,000000,750,798,732,744.04,131.05,0
+BLRX.US,D,20141202,000000,756,768,726,738,157.75,0
+BLRX.US,D,20141203,000000,726,768,726,750,94.325,0
+BLRX.US,D,20141204,000000,750,852,738,828,248.275,0
+BLRX.US,D,20141205,000000,828,930,822,888,974.875,0
+BLRX.US,D,20141208,000000,1062,1092,930,936,3187.275,0
+BLRX.US,D,20141209,000000,960,996,906,954,642.8000000000001,0
+BLRX.US,D,20141210,000000,966,978,924,930,136.375,0
+BLRX.US,D,20141211,000000,942,1110,942,1098,2283,0
+BLRX.US,D,20141212,000000,1104,1170,990,1038,977.7,0
+BLRX.US,D,20141215,000000,1092,1122,972,978,652.375,0
+BLRX.US,D,20141216,000000,1128,1134,1020,1038,2261.35,0
+BLRX.US,D,20141217,000000,1062,1068,1014,1044,595.375,0
+BLRX.US,D,20141218,000000,1056,1062,1008,1014,361.15000000000003,0
+BLRX.US,D,20141219,000000,1026,1050,1008,1032,214.5,0
+BLRX.US,D,20141222,000000,1020,1032,984,996,417.40000000000003,0
+BLRX.US,D,20141223,000000,990,1014,948,1014,425.45000000000005,0
+BLRX.US,D,20141224,000000,1032,1032,996,1008,139.975,0
+BLRX.US,D,20141226,000000,1008,1061.4,1008,1008,175.95000000000002,0
+BLRX.US,D,20141229,000000,984,1038,972,996,288.875,0
+BLRX.US,D,20141230,000000,978,1008,966,1002,232.15,0
+BLRX.US,D,20141231,000000,1014,1050,972,972,268.8,0
+BLRX.US,D,20150102,000000,990,1044,990,1026,223.22500000000002,0
+BLRX.US,D,20150105,000000,1068,1086,1050,1062,402.375,0
+BLRX.US,D,20150106,000000,1074,1086,1020,1062,479.925,0
+BLRX.US,D,20150107,000000,1074,1188,1050,1140,1277.65,0
+BLRX.US,D,20150108,000000,1170,1188,1127.92,1146,696.25,0
+BLRX.US,D,20150109,000000,1158,1301.4,1152,1236,1046.2250000000001,0
+BLRX.US,D,20150112,000000,1266,1290,1236,1260,476.27500000000003,0
+BLRX.US,D,20150113,000000,1242,1296,1200,1218,489.175,0
+BLRX.US,D,20150114,000000,1172.76,1218,1158.04,1218,423.125,0
+BLRX.US,D,20150115,000000,1212,1229.92,1140,1170,297.25,0
+BLRX.US,D,20150116,000000,1158,1176,1134.04,1176,244.775,0
+BLRX.US,D,20150120,000000,1146,1182,1140,1170,342.65000000000003,0
+BLRX.US,D,20150121,000000,1158,1170,1086,1098,256.27500000000003,0
+BLRX.US,D,20150122,000000,1103.4,1122,1032,1068,410.725,0
+BLRX.US,D,20150123,000000,1062,1098,1050,1086,127.525,0
+BLRX.US,D,20150126,000000,1074,1158,1074,1158,268.05,0
+BLRX.US,D,20150127,000000,1122,1158,1122,1146,165.75,0
+BLRX.US,D,20150128,000000,1140,1146,1080,1092,179.9,0
+BLRX.US,D,20150129,000000,1110,1122,1062,1074,270.40000000000003,0
+BLRX.US,D,20150130,000000,1074,1128,1068.04,1080,114.2,0
+BLRX.US,D,20150202,000000,1092,1127.92,1032,1086,316.425,0
+BLRX.US,D,20150203,000000,1104,1116,1068,1116,248.72500000000002,0
+BLRX.US,D,20150204,000000,1128,1133.92,1086,1122,117,0
+BLRX.US,D,20150205,000000,1110,1128,1098,1116,95.10000000000001,0
+BLRX.US,D,20150206,000000,1122,1164,1116,1140,260.05,0
+BLRX.US,D,20150209,000000,1122,1140,1104,1104,155.175,0
+BLRX.US,D,20150210,000000,1104,1122,1086,1086,188.525,0
+BLRX.US,D,20150211,000000,1110,1116,1096.2,1116,133.65,0
+BLRX.US,D,20150212,000000,1116,1164,1086,1134,269.25,0
+BLRX.US,D,20150213,000000,1176,1176,1098,1122,265.5,0
+BLRX.US,D,20150217,000000,1128,1230,1110,1200,669.35,0
+BLRX.US,D,20150218,000000,1230,1236,1188,1206,313.40000000000003,0
+BLRX.US,D,20150219,000000,1278,1650,1278,1554,5008.900000000001,0
+BLRX.US,D,20150220,000000,1530,1548,1386,1452,1410.2250000000001,0
+BLRX.US,D,20150223,000000,1428,1476,1386,1434,698.8000000000001,0
+BLRX.US,D,20150224,000000,1422,1422,1344,1380,936.4250000000001,0
+BLRX.US,D,20150225,000000,1356,1428,1332,1368,410.82500000000005,0
+BLRX.US,D,20150226,000000,1350,1422,1350,1380,391.25,0
+BLRX.US,D,20150227,000000,1386,1422,1380,1398,365.3,0
+BLRX.US,D,20150302,000000,1398,1404,1314,1344,578.5,0
+BLRX.US,D,20150303,000000,1392,1590,1356,1554,2932.675,0
+BLRX.US,D,20150304,000000,1584,1800,1536,1704,2925,0
+BLRX.US,D,20150305,000000,1788,1968,1578,1686,4801.675,0
+BLRX.US,D,20150306,000000,1368,1374,1212,1272,9476.175000000001,0
+BLRX.US,D,20150309,000000,1308,1320,1266,1284,3108.3250000000003,0
+BLRX.US,D,20150310,000000,1260,1266,1200,1236,1564.1750000000002,0
+BLRX.US,D,20150311,000000,1320,1338,1218,1242,4672.825,0
+BLRX.US,D,20150312,000000,1236,1254,1140,1182,3154.5,0
+BLRX.US,D,20150313,000000,1200,1200,1140,1176,906.825,0
+BLRX.US,D,20150316,000000,1176,1206,1110,1170,1056.175,0
+BLRX.US,D,20150317,000000,1182,1248,1122,1212,1905.5,0
+BLRX.US,D,20150318,000000,1230,1230,1164,1194,1295.1750000000002,0
+BLRX.US,D,20150319,000000,1206,1242,1176,1218,566.1750000000001,0
+BLRX.US,D,20150320,000000,1254,1272,1200,1236,1443.6750000000002,0
+BLRX.US,D,20150323,000000,1266,1302,1230,1254,1828.1750000000002,0
+BLRX.US,D,20150324,000000,1278,1380,1278,1368,2291.675,0
+BLRX.US,D,20150325,000000,1470,1470,1290,1350,6289.675,0
+BLRX.US,D,20150326,000000,1326,1344,1266,1326,1295.5,0
+BLRX.US,D,20150327,000000,1350,1350,1272,1290,1140.675,0
+BLRX.US,D,20150330,000000,1296,1332,1230,1296,1233.1750000000002,0
+BLRX.US,D,20150331,000000,1284,1290,1242.04,1266,528.975,0
+BLRX.US,D,20150401,000000,1242,1272,1206,1236,836.1750000000001,0
+BLRX.US,D,20150402,000000,1242,1296,1230,1248,545.825,0
+BLRX.US,D,20150406,000000,1248,1350,1248,1320,2150,0
+BLRX.US,D,20150407,000000,1338,1380,1302,1380,1976.7250000000001,0
+BLRX.US,D,20150408,000000,1380,1380,1308,1338,1276.825,0
+BLRX.US,D,20150409,000000,1326,1332,1296,1302,704.1750000000001,0
+BLRX.US,D,20150410,000000,1302,1332,1266,1314,541.825,0
+BLRX.US,D,20150413,000000,1308,1338,1290,1296,610.6750000000001,0
+BLRX.US,D,20150414,000000,1308,1344,1302,1308,745.6750000000001,0
+BLRX.US,D,20150415,000000,1308,1314,1266,1278,747.1750000000001,0
+BLRX.US,D,20150416,000000,1278,1398,1278,1332,3163.9,0
+BLRX.US,D,20150417,000000,1338,1362,1302,1338,698.825,0
+BLRX.US,D,20150420,000000,1344,1344,1296,1308,675.575,0
+BLRX.US,D,20150421,000000,1296,1308,1266,1272,830.875,0
+BLRX.US,D,20150422,000000,1290,1290,1236,1272,594.125,0
+BLRX.US,D,20150423,000000,1260,1290,1236,1272,746.325,0
+BLRX.US,D,20150424,000000,1272,1290,1242,1260,402.82500000000005,0
+BLRX.US,D,20150427,000000,1272,1272,1206,1224,735.5,0
+BLRX.US,D,20150428,000000,1206,1230,1110,1200,1132,0
+BLRX.US,D,20150429,000000,1188,1212,1128,1164,511.32500000000005,0
+BLRX.US,D,20150430,000000,1164,1176,1110,1122,548.6750000000001,0
+BLRX.US,D,20150501,000000,1128,1176,1122,1146,234,0
+BLRX.US,D,20150504,000000,1212,1224,1158,1200,845,0
+BLRX.US,D,20150505,000000,1290,1290,1152,1194,1726.825,0
+BLRX.US,D,20150506,000000,1224,1260,1170.04,1206,634.7750000000001,0
+BLRX.US,D,20150507,000000,1194,1224,1159.48,1224,452.55,0
+BLRX.US,D,20150508,000000,1230,1236,1176,1212,279.175,0
+BLRX.US,D,20150511,000000,1212,1212,1182,1182,269.175,0
+BLRX.US,D,20150512,000000,1170,1218,1170,1218,209.82500000000002,0
+BLRX.US,D,20150513,000000,1218,1218,1146,1176,371.32500000000005,0
+BLRX.US,D,20150514,000000,1194,1206,1158,1170,172.82500000000002,0
+BLRX.US,D,20150515,000000,1188,1206,1176.04,1194,287.975,0
+BLRX.US,D,20150518,000000,1218,1224,1158,1176,610.4,0
+BLRX.US,D,20150519,000000,1194,1194,1110,1134,794.5,0
+BLRX.US,D,20150520,000000,1146,1164,1110,1128,512.5,0
+BLRX.US,D,20150521,000000,1140,1164,1104,1110,401.5,0
+BLRX.US,D,20150522,000000,1122,1212,1110,1212,738.1750000000001,0
+BLRX.US,D,20150526,000000,1194,1194,1128,1170,289.25,0
+BLRX.US,D,20150527,000000,1194,1200,1170,1182,416.175,0
+BLRX.US,D,20150528,000000,1200,1200,1178.4,1188,209.32500000000002,0
+BLRX.US,D,20150529,000000,1188,1212,1182,1188,257.325,0
+BLRX.US,D,20150601,000000,1212,1224,1176,1182,425.625,0
+BLRX.US,D,20150602,000000,1182,1200,1140,1146,332.875,0
+BLRX.US,D,20150603,000000,1182,1188,1164,1182,143.175,0
+BLRX.US,D,20150604,000000,1164,1188,1152,1182,218.675,0
+BLRX.US,D,20150605,000000,1170,1194,1140,1194,201.82500000000002,0
+BLRX.US,D,20150608,000000,1164,1212,1158,1200,701.5,0
+BLRX.US,D,20150609,000000,1200,1200,1146,1146,436.35,0
+BLRX.US,D,20150610,000000,1158,1200,1146,1170,530.075,0
+BLRX.US,D,20150611,000000,1170,1176.96,1146,1158,173.95000000000002,0
+BLRX.US,D,20150612,000000,1158,1164,1140,1146,151.5,0
+BLRX.US,D,20150615,000000,1176,1188,1140,1164,755.825,0
+BLRX.US,D,20150616,000000,1182,1182,1140,1152,267.5,0
+BLRX.US,D,20150617,000000,1170,1176,1146,1170,477.5,0
+BLRX.US,D,20150618,000000,1170,1182,1146,1176,872.1750000000001,0
+BLRX.US,D,20150619,000000,1188,1284,1182,1242,3392.5,0
+BLRX.US,D,20150622,000000,1338,1380,1230,1290,9029.825,0
+BLRX.US,D,20150623,000000,1326,1464,1302,1386,5879.325000000001,0
+BLRX.US,D,20150624,000000,1350,1428,1338,1362,2085.675,0
+BLRX.US,D,20150625,000000,1362,1362,1284,1320,1056.325,0
+BLRX.US,D,20150626,000000,1362,1614,1320,1530,14165.825,0
+BLRX.US,D,20150629,000000,1452,1614,1416,1524,5265,0
+BLRX.US,D,20150630,000000,1554,1662.36,1518,1596,4972.650000000001,0
+BLRX.US,D,20150701,000000,1632,1680,1530,1590,2651.3250000000003,0
+BLRX.US,D,20150702,000000,1566,1578,1428,1500,2486,0
+BLRX.US,D,20150706,000000,1446,1506,1416,1452,975,0
+BLRX.US,D,20150707,000000,1458,1464,1350,1428,1262.6750000000002,0
+BLRX.US,D,20150708,000000,1434,1434,1290,1302,1337.825,0
+BLRX.US,D,20150709,000000,1332,1398,1320,1344,1045.175,0
+BLRX.US,D,20150710,000000,1344,1386,1326,1374,595.1750000000001,0
+BLRX.US,D,20150713,000000,1392,1482,1374,1404,899.5,0
+BLRX.US,D,20150714,000000,1380,1427.92,1350,1380,850.95,0
+BLRX.US,D,20150715,000000,1392,1458,1365,1392,1233.25,0
+BLRX.US,D,20150716,000000,1392,1452,1392,1398,825.1750000000001,0
+BLRX.US,D,20150717,000000,1410,1422,1374,1404,707,0
+BLRX.US,D,20150720,000000,1416,1422,1320,1356,620.1750000000001,0
+BLRX.US,D,20150721,000000,1374,1380,1338,1362,372,0
+BLRX.US,D,20150722,000000,1356,1374,1320,1356,589.6750000000001,0
+BLRX.US,D,20150723,000000,1350,1368,1326,1326,360,0
+BLRX.US,D,20150724,000000,1320,1350,1272,1272,630.6750000000001,0
+BLRX.US,D,20150727,000000,1002,1128,846,1038,4466.5,0
+BLRX.US,D,20150728,000000,1038,1050,1002,1002,963.6750000000001,0
+BLRX.US,D,20150729,000000,996,1032,948,954,791,0
+BLRX.US,D,20150730,000000,954,978,924,924,319.5,0
+BLRX.US,D,20150731,000000,918,978,864,948,862.5,0
+BLRX.US,D,20150803,000000,972,996,930,930,559.35,0
+BLRX.US,D,20150804,000000,918,960,918,942,309.5,0
+BLRX.US,D,20150805,000000,936,948,906,906,375.32500000000005,0
+BLRX.US,D,20150806,000000,906,924,852.16,894,543.2,0
+BLRX.US,D,20150807,000000,900,900,840,840,649.1750000000001,0
+BLRX.US,D,20150810,000000,858,966,846,894,497.675,0
+BLRX.US,D,20150811,000000,894,924,858,882,395.52500000000003,0
+BLRX.US,D,20150812,000000,894,930,864,918,287,0
+BLRX.US,D,20150813,000000,930,942,888,918,297,0
+BLRX.US,D,20150814,000000,912,948,876,906,209,0
+BLRX.US,D,20150817,000000,954,960,906,954,584.5,0
+BLRX.US,D,20150818,000000,930,954,918,948,355.82500000000005,0
+BLRX.US,D,20150819,000000,924,954,900,906,245.5,0
+BLRX.US,D,20150820,000000,936,936,870,882,468.675,0
+BLRX.US,D,20150821,000000,870,894,840,852,489.175,0
+BLRX.US,D,20150824,000000,774,810,618,738,906.225,0
+BLRX.US,D,20150825,000000,780,816,732,762,347.5,0
+BLRX.US,D,20150826,000000,780,792,762,774,167.5,0
+BLRX.US,D,20150827,000000,792,834,780,816,150,0
+BLRX.US,D,20150828,000000,828,960,810,918,461.32500000000005,0
+BLRX.US,D,20150831,000000,912,924,864,918,252.675,0
+BLRX.US,D,20150901,000000,888,924,846,900,271.175,0
+BLRX.US,D,20150902,000000,906,972,882,948,579.6750000000001,0
+BLRX.US,D,20150903,000000,966,1038,942,1014,716.325,0
+BLRX.US,D,20150904,000000,1014,1038,1008,1014,408.175,0
+BLRX.US,D,20150908,000000,1020,1068,1020,1044,362.5,0
+BLRX.US,D,20150909,000000,1044,1074,1020,1044,400.82500000000005,0
+BLRX.US,D,20150910,000000,1038,1062,966,1062,610.3000000000001,0
+BLRX.US,D,20150911,000000,1050,1086,996,1080,181.82500000000002,0
+BLRX.US,D,20150914,000000,1080,1098,1044,1068,143.675,0
+BLRX.US,D,20150915,000000,1074,1074,1014,1026,194.175,0
+BLRX.US,D,20150916,000000,1026,1026,972,1020,244.675,0
+BLRX.US,D,20150917,000000,1020,1061.92,984,1056,406.475,0
+BLRX.US,D,20150918,000000,1020,1092,1020,1086,418,0
+BLRX.US,D,20150921,000000,1104,1128,1056,1068,352.5,0
+BLRX.US,D,20150922,000000,1056,1092,996,1020,265,0
+BLRX.US,D,20150923,000000,1020,1044,1008,1038,118,0
+BLRX.US,D,20150924,000000,1044,1055.92,984,1008,150,0
+BLRX.US,D,20150925,000000,1014,1038,960,1008,226.175,0
+BLRX.US,D,20150928,000000,990,990,870,966,529.625,0
+BLRX.US,D,20150929,000000,972,978,870,900,410.82500000000005,0
+BLRX.US,D,20150930,000000,900,972,900,918,222,0
+BLRX.US,D,20151001,000000,918,924,846,858,265.5,0
+BLRX.US,D,20151002,000000,846,906,846,876,190.175,0
+BLRX.US,D,20151005,000000,900,930,864,900,190.675,0
+BLRX.US,D,20151006,000000,900,966,864,882,304.825,0
+BLRX.US,D,20151007,000000,900,942,870,906,235.675,0
+BLRX.US,D,20151008,000000,912,930,900,924,47.175000000000004,0
+BLRX.US,D,20151009,000000,930,960,900,924,91.325,0
+BLRX.US,D,20151012,000000,924,948,900,912,51.5,0
+BLRX.US,D,20151013,000000,906,918,882,894,85.17500000000001,0
+BLRX.US,D,20151014,000000,894,918,864,882,159,0
+BLRX.US,D,20151015,000000,906,906,852,864,263.5,0
+BLRX.US,D,20151016,000000,942,954,864,888,84,0
+BLRX.US,D,20151019,000000,888,936,870,930,173.675,0
+BLRX.US,D,20151020,000000,918,936,864,870,135.425,0
+BLRX.US,D,20151021,000000,864,894,738,834,434.175,0
+BLRX.US,D,20151022,000000,834,888,804,834,193.175,0
+BLRX.US,D,20151023,000000,834,870,810,834,195.175,0
+BLRX.US,D,20151026,000000,834,876,834,852,135.675,0
+BLRX.US,D,20151027,000000,852,864,822,864,221.675,0
+BLRX.US,D,20151028,000000,864,864,822,822,102.825,0
+BLRX.US,D,20151029,000000,810,846,786,792,210.5,0
+BLRX.US,D,20151030,000000,798,834,762,810,158.5,0
+BLRX.US,D,20151102,000000,816,870,762,822,223.07500000000002,0
+BLRX.US,D,20151103,000000,828,876,822,858,192.32500000000002,0
+BLRX.US,D,20151104,000000,864,900,804,822,239.82500000000002,0
+BLRX.US,D,20151105,000000,870,1038,846,870,2506.3250000000003,0
+BLRX.US,D,20151106,000000,912,912,810,834,701.5,0
+BLRX.US,D,20151109,000000,840,852,798,834,299.52500000000003,0
+BLRX.US,D,20151110,000000,816,828,786,798,336.675,0
+BLRX.US,D,20151111,000000,792,798,768,780,170.5,0
+BLRX.US,D,20151112,000000,762,792,762,780,142.175,0
+BLRX.US,D,20151113,000000,780,798,756,780,99.17500000000001,0
+BLRX.US,D,20151116,000000,780,816,762,774,229.32500000000002,0
+BLRX.US,D,20151117,000000,786,792,738,744,325.175,0
+BLRX.US,D,20151118,000000,750,786,744,768,245,0
+BLRX.US,D,20151119,000000,774,774,738,756,474.675,0
+BLRX.US,D,20151120,000000,744,762,708,750,543.5,0
+BLRX.US,D,20151123,000000,762,786,720,780,386.5,0
+BLRX.US,D,20151124,000000,792,792,756,762,178.32500000000002,0
+BLRX.US,D,20151125,000000,780,792,756,786,491.675,0
+BLRX.US,D,20151127,000000,798,960,768,834,415.675,0
+BLRX.US,D,20151130,000000,840,840,786,798,382,0
+BLRX.US,D,20151201,000000,870,888,822,888,895.25,0
+BLRX.US,D,20151202,000000,912,978,906.96,972,799.625,0
+BLRX.US,D,20151203,000000,978,978,858,924,421.75,0
+BLRX.US,D,20151204,000000,942,942,876,912,261.5,0
+BLRX.US,D,20151207,000000,900,900,852,876,341.82500000000005,0
+BLRX.US,D,20151208,000000,858,867,822,846,225.97500000000002,0
+BLRX.US,D,20151209,000000,834,846,792,792,412.175,0
+BLRX.US,D,20151210,000000,810,822,780,804,229.175,0
+BLRX.US,D,20151211,000000,792,822,768,780,222.5,0
+BLRX.US,D,20151214,000000,774,803.92,756,756,200.97500000000002,0
+BLRX.US,D,20151215,000000,780,786,756,768,89.825,0
+BLRX.US,D,20151216,000000,786,816,780,804,162.82500000000002,0
+BLRX.US,D,20151217,000000,786,840,786,786,176.175,0
+BLRX.US,D,20151218,000000,786,816,780,798,194.675,0
+BLRX.US,D,20151221,000000,822,828,792,810,172.5,0
+BLRX.US,D,20151222,000000,792,839.92,786,804,182.85000000000002,0
+BLRX.US,D,20151223,000000,798,828,798,816,77,0
+BLRX.US,D,20151224,000000,810,828,786,810,203.22500000000002,0
+BLRX.US,D,20151228,000000,786,804,774,774,283.3,0
+BLRX.US,D,20151229,000000,774,780,750,750,489.27500000000003,0
+BLRX.US,D,20151230,000000,750,792,750,774,440.25,0
+BLRX.US,D,20151231,000000,750,780,750,780,329.20000000000005,0
+BLRX.US,D,20160104,000000,756,780,732,780,253.47500000000002,0
+BLRX.US,D,20160105,000000,774,774,738,738,262.6,0
+BLRX.US,D,20160106,000000,738,738.04,708,708,306.95,0
+BLRX.US,D,20160107,000000,696,708,660,660,404.375,0
+BLRX.US,D,20160108,000000,666,702,636,672,465.675,0
+BLRX.US,D,20160111,000000,678,702,610.6,618,646.25,0
+BLRX.US,D,20160112,000000,720,762,612.04,654,3014.3500000000004,0
+BLRX.US,D,20160113,000000,660,668.32,600,636,752.125,0
+BLRX.US,D,20160114,000000,624,630,594,606,365.90000000000003,0
+BLRX.US,D,20160115,000000,606,606,534,578.16,432.725,0
+BLRX.US,D,20160119,000000,564,624,540,570,375,0
+BLRX.US,D,20160120,000000,528,566.8,510,564.6,397.07500000000005,0
+BLRX.US,D,20160121,000000,594,594,540.6,575.92,134.32500000000002,0
+BLRX.US,D,20160122,000000,576,630,570,618,194,0
+BLRX.US,D,20160125,000000,606,648,606,630,224.25,0
+BLRX.US,D,20160126,000000,636,660,588,654,145.45000000000002,0
+BLRX.US,D,20160127,000000,642,648,618,636,87.075,0
+BLRX.US,D,20160128,000000,624,624,564,600,124.05000000000001,0
+BLRX.US,D,20160129,000000,606,624,582,618,159.65,0
+BLRX.US,D,20160201,000000,596.44,612,582.6,597,31.175,0
+BLRX.US,D,20160202,000000,588.64,606,588,593.4,80.10000000000001,0
+BLRX.US,D,20160203,000000,624,624,588.48,606,75.325,0
+BLRX.US,D,20160204,000000,594,629.92,582,609,122.4,0
+BLRX.US,D,20160205,000000,600,624,593.28,603,64,0
+BLRX.US,D,20160208,000000,600,600,582,588,60.625,0
+BLRX.US,D,20160209,000000,586.56,606,534,576,157.025,0
+BLRX.US,D,20160210,000000,558,599.92,540,551.04,93.45,0
+BLRX.US,D,20160211,000000,546.04,581.88,534,546,146.57500000000002,0
+BLRX.US,D,20160212,000000,534,546,534,540,151.45000000000002,0
+BLRX.US,D,20160216,000000,546,587.88,534,552,185,0
+BLRX.US,D,20160217,000000,570.04,588.72,528,584.92,221.10000000000002,0
+BLRX.US,D,20160218,000000,582,605.92,556.48,588.6,87.125,0
+BLRX.US,D,20160219,000000,576.04,600,576,588,59.425000000000004,0
+BLRX.US,D,20160222,000000,582.16,606,576,603,108.7,0
+BLRX.US,D,20160223,000000,594,600,570,594,59.75,0
+BLRX.US,D,20160224,000000,576.04,594,576.04,590.68,64.72500000000001,0
+BLRX.US,D,20160225,000000,582.64,600,573,590.92,125.72500000000001,0
+BLRX.US,D,20160226,000000,576,624,576,621,77.2,0
+BLRX.US,D,20160229,000000,630,648,612,636,175.175,0
+BLRX.US,D,20160301,000000,654,654,576,642,112.67500000000001,0
+BLRX.US,D,20160302,000000,642,660,600,621,79.97500000000001,0
+BLRX.US,D,20160303,000000,630,636,606,624,89.92500000000001,0
+BLRX.US,D,20160304,000000,606,660,606,639,195.275,0
+BLRX.US,D,20160307,000000,642,720,612,681,309.57500000000005,0
+BLRX.US,D,20160308,000000,678,713.92,672,678,87.5,0
+BLRX.US,D,20160309,000000,678,695.92,666,690,59.95,0
+BLRX.US,D,20160310,000000,702,702,642,657,151.125,0
+BLRX.US,D,20160311,000000,666,689.92,600,630,581.975,0
+BLRX.US,D,20160314,000000,636,647.92,612,630,1060.8,0
+BLRX.US,D,20160315,000000,720,792,570,606,5919.875,0
+BLRX.US,D,20160316,000000,630,648,618,642,1496.3000000000002,0
+BLRX.US,D,20160317,000000,642,648,600,630,3164.025,0
+BLRX.US,D,20160318,000000,630,648,618,630,2820.175,0
+BLRX.US,D,20160321,000000,630,684,624,660,3849.15,0
+BLRX.US,D,20160322,000000,666,738,648,708,2622.4,0
+BLRX.US,D,20160323,000000,738,756,690,690,2576.875,0
+BLRX.US,D,20160324,000000,690,750,660,744,1194.9750000000001,0
+BLRX.US,D,20160328,000000,750,750,701.92,708.12,1280.775,0
+BLRX.US,D,20160329,000000,744,744,588,648,6378.1,0
+BLRX.US,D,20160330,000000,642,642,600,618,1889.075,0
+BLRX.US,D,20160331,000000,618,636,600,612,993.625,0
+BLRX.US,D,20160401,000000,612,612,570.24,593.04,753.0250000000001,0
+BLRX.US,D,20160404,000000,624,630,582.6,594,1169.175,0
+BLRX.US,D,20160405,000000,600,600,570,576,586.5500000000001,0
+BLRX.US,D,20160406,000000,576.48,594,558,592.32,382,0
+BLRX.US,D,20160407,000000,606,618,588.04,600,339,0
+BLRX.US,D,20160408,000000,600,600,576,584.92,299.05,0
+BLRX.US,D,20160411,000000,606,606,574.48,585,241.4,0
+BLRX.US,D,20160412,000000,585.6,595.96,570,570,232.875,0
+BLRX.US,D,20160413,000000,582,582,576,577.32,111.875,0
+BLRX.US,D,20160414,000000,582.04,612,582,600,435.65000000000003,0
+BLRX.US,D,20160415,000000,612,612,600,609,293.35,0
+BLRX.US,D,20160418,000000,606,624,594,612,781.875,0
+BLRX.US,D,20160419,000000,624,624,571.2,600,412,0
+BLRX.US,D,20160420,000000,600,618,576.6,582,356.07500000000005,0
+BLRX.US,D,20160421,000000,589.72,594.6,571.32,594.6,272.25,0
+BLRX.US,D,20160422,000000,594.04,606,576,600,264.125,0
+BLRX.US,D,20160425,000000,600,612,588,588,291.175,0
+BLRX.US,D,20160426,000000,600,624,576,600,539.6,0
+BLRX.US,D,20160427,000000,600,618,582,606,774.1500000000001,0
+BLRX.US,D,20160428,000000,600,618,588,594,307.75,0
+BLRX.US,D,20160429,000000,599.68,611.92,582,582,106.55000000000001,0
+BLRX.US,D,20160502,000000,582,600,582,588,175.3,0
+BLRX.US,D,20160503,000000,594,597.4,552,576,224.47500000000002,0
+BLRX.US,D,20160504,000000,576.04,589.12,552,552,237.4,0
+BLRX.US,D,20160505,000000,552.72,570,552,570,91.825,0
+BLRX.US,D,20160506,000000,564,564,534,546,279.225,0
+BLRX.US,D,20160509,000000,570,570,540,569.4,168.60000000000002,0
+BLRX.US,D,20160510,000000,569.4,570,552,552,111.95,0
+BLRX.US,D,20160511,000000,546,582,545.92,579,311.725,0
+BLRX.US,D,20160512,000000,582,582,552.6,557.88,166.82500000000002,0
+BLRX.US,D,20160513,000000,552,564,546,552.6,133.525,0
+BLRX.US,D,20160516,000000,546,576,546,573,143.9,0
+BLRX.US,D,20160517,000000,570,581.88,546,575.92,372.15000000000003,0
+BLRX.US,D,20160518,000000,574.32,587.88,546,576,277.05,0
+BLRX.US,D,20160519,000000,570,570,546,550.2,100.7,0
+BLRX.US,D,20160520,000000,546,561,546,547.2,125.275,0
+BLRX.US,D,20160523,000000,528.04,570,528.04,546,251.125,0
+BLRX.US,D,20160524,000000,540,582,540,576,193.425,0
+BLRX.US,D,20160525,000000,577.96,585,570,582.6,101.72500000000001,0
+BLRX.US,D,20160526,000000,570,582,546,552,248.32500000000002,0
+BLRX.US,D,20160527,000000,582,582,558,582,94.775,0
+BLRX.US,D,20160531,000000,552,582,552,570.52,215.55,0
+BLRX.US,D,20160601,000000,552,606,516,587.92,530.125,0
+BLRX.US,D,20160602,000000,581.44,624,554.44,600,1037.55,0
+BLRX.US,D,20160603,000000,612,617.92,597,599.92,260.2,0
+BLRX.US,D,20160606,000000,594,599.8,564.6,594,207.375,0
+BLRX.US,D,20160607,000000,582,587.4,558,559.2,491.5,0
+BLRX.US,D,20160608,000000,564,576,559.8,565.48,151.15,0
+BLRX.US,D,20160609,000000,558.04,570,552,563.92,184.275,0
+BLRX.US,D,20160610,000000,564,564,534,539.92,563.225,0
+BLRX.US,D,20160613,000000,546,546,524.92,525,289.925,0
+BLRX.US,D,20160614,000000,525.4,534,492,510,430.32500000000005,0
+BLRX.US,D,20160615,000000,499.56,534,497.92,521.88,259.25,0
+BLRX.US,D,20160616,000000,519.24,522,492,515.92,349.90000000000003,0
+BLRX.US,D,20160617,000000,510,515.52,459.64,486,277.55,0
+BLRX.US,D,20160620,000000,489.96,514.8,489.96,501.6,159.55,0
+BLRX.US,D,20160621,000000,504.36,504.36,468,474,602.9,0
+BLRX.US,D,20160622,000000,481.44,498,474,474,163.5,0
+BLRX.US,D,20160623,000000,492,498,483.84,492.04,72.025,0
+BLRX.US,D,20160624,000000,456,502.8,456,474,241.57500000000002,0
+BLRX.US,D,20160627,000000,474,479.8,426,474.6,385.52500000000003,0
+BLRX.US,D,20160628,000000,499.8,499.8,474,474,348.90000000000003,0
+BLRX.US,D,20160629,000000,480.72,491.92,480,489.72,86.05000000000001,0
+BLRX.US,D,20160630,000000,474,491.92,468,480,71.525,0
+BLRX.US,D,20160701,000000,480,504,480,488.68,123.30000000000001,0
+BLRX.US,D,20160705,000000,480,503.32,480,486,41.225,0
+BLRX.US,D,20160706,000000,474,502.8,468,474.04,126.92500000000001,0
+BLRX.US,D,20160707,000000,491.04,520.8,490.92,498,331.375,0
+BLRX.US,D,20160708,000000,492,522,468,488.4,62.325,0
+BLRX.US,D,20160711,000000,486,509.52,477,482.16,53.775000000000006,0
+BLRX.US,D,20160712,000000,480,495,480,480.36,91.825,0
+BLRX.US,D,20160713,000000,504,504,468,480,215.3,0
+BLRX.US,D,20160714,000000,480.04,491.32,475.24,485.92,74.8,0
+BLRX.US,D,20160715,000000,474,479.92,450,450,134.95000000000002,0
+BLRX.US,D,20160718,000000,458.68,480,450,468,181.625,0
+BLRX.US,D,20160719,000000,480,480,450,467.88,215.45000000000002,0
+BLRX.US,D,20160720,000000,467.92,468,450.04,462,92.42500000000001,0
+BLRX.US,D,20160721,000000,465.52,468,451.12,462.04,109.22500000000001,0
+BLRX.US,D,20160722,000000,456,510,450.12,486,581.5,0
+BLRX.US,D,20160725,000000,468.88,480,456.6,474,73.125,0
+BLRX.US,D,20160726,000000,467.92,510,457.2,462,384.77500000000003,0
+BLRX.US,D,20160727,000000,468,486.24,450.64,474,133.07500000000002,0
+BLRX.US,D,20160728,000000,468,479.2,450.64,458.4,176.60000000000002,0
+BLRX.US,D,20160729,000000,474,474,456.72,467.08,72,0
+BLRX.US,D,20160801,000000,480,486,456.6,459,203.22500000000002,0
+BLRX.US,D,20160802,000000,459,480,453,453,150.20000000000002,0
+BLRX.US,D,20160803,000000,465,474.04,450,456.6,94.125,0
+BLRX.US,D,20160804,000000,456.6,480,456.6,468,278.45,0
+BLRX.US,D,20160805,000000,468,471,450,470.92,260.75,0
+BLRX.US,D,20160808,000000,480,492,474,483.4,295.15000000000003,0
+BLRX.US,D,20160809,000000,486,497.92,474.72,480,106.65,0
+BLRX.US,D,20160810,000000,480,495,480,486.6,72.875,0
+BLRX.US,D,20160811,000000,480,534,480,525.84,352.625,0
+BLRX.US,D,20160812,000000,504,524.88,492,510,212.125,0
+BLRX.US,D,20160815,000000,504,527.32,492,517.2,182.275,0
+BLRX.US,D,20160816,000000,516,547.2,492,534.16,746.975,0
+BLRX.US,D,20160817,000000,540,570,538.36,556.44,588.1,0
+BLRX.US,D,20160818,000000,540,564,534,552,164.775,0
+BLRX.US,D,20160819,000000,552,558,517.12,531.24,139.85,0
+BLRX.US,D,20160822,000000,539.92,539.92,522,528,77.9,0
+BLRX.US,D,20160823,000000,528.04,534,516,516.64,97.9,0
+BLRX.US,D,20160824,000000,528,624,516,574.8,3388.15,0
+BLRX.US,D,20160825,000000,600,600,540,543,766.7,0
+BLRX.US,D,20160826,000000,570,570,540,552.04,175.32500000000002,0
+BLRX.US,D,20160829,000000,576,576.04,528.4,551.92,273.52500000000003,0
+BLRX.US,D,20160830,000000,540,552.16,528.48,540,76.47500000000001,0
+BLRX.US,D,20160831,000000,528.4,557.92,528,528.28,207.15,0
+BLRX.US,D,20160901,000000,543.16,551.88,528,528.04,162.22500000000002,0
+BLRX.US,D,20160902,000000,540,540,510,516,229.35000000000002,0
+BLRX.US,D,20160906,000000,521.28,570,521.28,540.6,293.65000000000003,0
+BLRX.US,D,20160907,000000,570,582,546,570.84,936.2,0
+BLRX.US,D,20160908,000000,600,606,546,585.88,1428.4750000000001,0
+BLRX.US,D,20160909,000000,573,575.44,546,557.88,329.27500000000003,0
+BLRX.US,D,20160912,000000,553.6,561,528,552,125.30000000000001,0
+BLRX.US,D,20160913,000000,537.24,558,531,534,127.42500000000001,0
+BLRX.US,D,20160914,000000,534,591,534,563.8,521.4,0
+BLRX.US,D,20160915,000000,552.28,575.4,546.04,570,176.9,0
+BLRX.US,D,20160916,000000,575.4,582,550.36,574.2,215.4,0
+BLRX.US,D,20160919,000000,576,576,556.08,575.92,135.275,0
+BLRX.US,D,20160920,000000,582.64,654,576,624,2752.8250000000003,0
+BLRX.US,D,20160921,000000,630,636,585,612,688.2,0
+BLRX.US,D,20160922,000000,600,618,600,606,224.175,0
+BLRX.US,D,20160923,000000,660,852,660,768,14592.725,0
+BLRX.US,D,20160926,000000,762,762,708,738,2188.425,0
+BLRX.US,D,20160927,000000,720,743.4,702,720,981.825,0
+BLRX.US,D,20160928,000000,714,731.2,696,696,672.7750000000001,0
+BLRX.US,D,20160929,000000,690,702,660,660,670.625,0
+BLRX.US,D,20160930,000000,660,708,660,696,442,0
+BLRX.US,D,20161003,000000,696,696,666,672,187.45000000000002,0
+BLRX.US,D,20161004,000000,678,702,666,672,299.675,0
+BLRX.US,D,20161005,000000,672,720,672,696,315.57500000000005,0
+BLRX.US,D,20161006,000000,690,696,606,654,735.95,0
+BLRX.US,D,20161007,000000,612,660,612,636,182.775,0
+BLRX.US,D,20161010,000000,648,690,647.08,689.88,412.20000000000005,0
+BLRX.US,D,20161011,000000,690,696,651,660,148.05,0
+BLRX.US,D,20161012,000000,660,672,642,642,271.725,0
+BLRX.US,D,20161013,000000,642,648,612,624,264.675,0
+BLRX.US,D,20161014,000000,630,642,588,606,318.02500000000003,0
+BLRX.US,D,20161017,000000,600,648,600,648,185.875,0
+BLRX.US,D,20161018,000000,648,654,624,636,48.75,0
+BLRX.US,D,20161019,000000,630,660,612,642,165.75,0
+BLRX.US,D,20161020,000000,642,642,612,636,83.625,0
+BLRX.US,D,20161021,000000,624,629.88,612,624,85.47500000000001,0
+BLRX.US,D,20161024,000000,612.04,624,612,612,127.95,0
+BLRX.US,D,20161025,000000,618,621.96,606,618,95.4,0
+BLRX.US,D,20161026,000000,618,618,612,612,113.95,0
+BLRX.US,D,20161027,000000,618,624,606,612,479.675,0
+BLRX.US,D,20161028,000000,612,618,600,612.04,285.8,0
+BLRX.US,D,20161031,000000,617.04,624,600,618,240.82500000000002,0
+BLRX.US,D,20161101,000000,618,642,612,618,237.47500000000002,0
+BLRX.US,D,20161102,000000,618,624,612,612,188.72500000000002,0
+BLRX.US,D,20161103,000000,612,654,612,612,883.5,0
+BLRX.US,D,20161104,000000,623.4,625.68,612,618,229.10000000000002,0
+BLRX.US,D,20161107,000000,618,624,572.04,600.6,338.6,0
+BLRX.US,D,20161108,000000,595.24,612,588.6,594,200.60000000000002,0
+BLRX.US,D,20161109,000000,587.4,648,576,630,385.375,0
+BLRX.US,D,20161110,000000,630,647.56,618.04,647.56,128.775,0
+BLRX.US,D,20161111,000000,654,666,643.12,666,400.25,0
+BLRX.US,D,20161114,000000,672,690,666,678.72,207.72500000000002,0
+BLRX.US,D,20161115,000000,684,684,660,678,165.95000000000002,0
+BLRX.US,D,20161116,000000,660,684,648,660,274.15000000000003,0
+BLRX.US,D,20161117,000000,660,684,637.56,684,222.85000000000002,0
+BLRX.US,D,20161118,000000,684,684,672,684,98.075,0
+BLRX.US,D,20161121,000000,672,690,630,636,439.65000000000003,0
+BLRX.US,D,20161122,000000,642,661.92,636,660,372.77500000000003,0
+BLRX.US,D,20161123,000000,654,660,624,630,349.90000000000003,0
+BLRX.US,D,20161125,000000,630,666,630,648,42.95,0
+BLRX.US,D,20161128,000000,642,642,612,629.32,204.95000000000002,0
+BLRX.US,D,20161129,000000,618,636,606,606,122.5,0
+BLRX.US,D,20161130,000000,607.56,618,606,606,238.55,0
+BLRX.US,D,20161201,000000,612,612,600,603.28,230.625,0
+BLRX.US,D,20161202,000000,600,607.84,585,588,362.375,0
+BLRX.US,D,20161205,000000,600,630,593.04,618,353.40000000000003,0
+BLRX.US,D,20161206,000000,606,630,594,594,265.3,0
+BLRX.US,D,20161207,000000,594,622.72,594,600,304.35,0
+BLRX.US,D,20161208,000000,594,612,594,606,219.75,0
+BLRX.US,D,20161209,000000,600,618,585,599.92,263.475,0
+BLRX.US,D,20161212,000000,585,588,570,576,231.4,0
+BLRX.US,D,20161213,000000,567,593.92,567,589.48,153.1,0
+BLRX.US,D,20161214,000000,594.4,597.16,570,587.8,279.15000000000003,0
+BLRX.US,D,20161215,000000,588,600,576.04,582,152.425,0
+BLRX.US,D,20161216,000000,582,592.08,582,588,196.9,0
+BLRX.US,D,20161219,000000,579,594,579,591,196.125,0
+BLRX.US,D,20161220,000000,567,593.92,567,582,206.15,0
+BLRX.US,D,20161221,000000,576.6,594,573,583.92,85.2,0
+BLRX.US,D,20161222,000000,573.4,594,573.4,588,95.125,0
+BLRX.US,D,20161223,000000,582.6,594,582.04,588,86.97500000000001,0
+BLRX.US,D,20161227,000000,570.04,594,552.96,570,193.70000000000002,0
+BLRX.US,D,20161228,000000,552,570,552,552.64,168.675,0
+BLRX.US,D,20161229,000000,552,564,552,564,93,0
+BLRX.US,D,20161230,000000,558,570,552,552,176.875,0
+BLRX.US,D,20170103,000000,553.2,570.6,552,562.72,87.825,0
+BLRX.US,D,20170104,000000,566.16,575.92,546.04,561,227.85000000000002,0
+BLRX.US,D,20170105,000000,561,569.4,500.16,534,100.525,0
+BLRX.US,D,20170106,000000,540,563.92,540,546.64,41.85,0
+BLRX.US,D,20170109,000000,546.12,552.16,540,546,114.47500000000001,0
+BLRX.US,D,20170110,000000,552,564,528,529.8,291.325,0
+BLRX.US,D,20170111,000000,539.64,550.8,534,538.48,147.70000000000002,0
+BLRX.US,D,20170112,000000,546,550.8,528.36,540,112.05000000000001,0
+BLRX.US,D,20170113,000000,540.04,556.8,540,543,82.47500000000001,0
+BLRX.US,D,20170117,000000,552.64,582,552.64,569.88,477.85,0
+BLRX.US,D,20170118,000000,570,570,552,552,97.60000000000001,0
+BLRX.US,D,20170119,000000,556.8,556.8,531.52,551.88,110.47500000000001,0
+BLRX.US,D,20170120,000000,559.48,559.48,528,556.72,82.575,0
+BLRX.US,D,20170123,000000,534.72,550.2,528.36,550.2,93.025,0
+BLRX.US,D,20170124,000000,552,555.48,530.08,540.04,175.05,0
+BLRX.US,D,20170125,000000,534.12,564,534,563.92,371.675,0
+BLRX.US,D,20170126,000000,552.04,637.92,547,606,1742.4,0
+BLRX.US,D,20170127,000000,642,678,600,642,3439.65,0
+BLRX.US,D,20170130,000000,630,636,606,630,670.575,0
+BLRX.US,D,20170131,000000,624,630,600,612,609.4250000000001,0
+BLRX.US,D,20170201,000000,606,624,600,612,626.575,0
+BLRX.US,D,20170202,000000,618,624,612,624,178.625,0
+BLRX.US,D,20170203,000000,618,654,618,624,396.32500000000005,0
+BLRX.US,D,20170206,000000,630,642,624,630,85.9,0
+BLRX.US,D,20170207,000000,630,630,612,618,108.35000000000001,0
+BLRX.US,D,20170208,000000,636,642,606,642,524,0
+BLRX.US,D,20170209,000000,636,696,630,654,2448.875,0
+BLRX.US,D,20170210,000000,648,660,636,654,553.4250000000001,0
+BLRX.US,D,20170213,000000,690,744,648,708,3031.125,0
+BLRX.US,D,20170214,000000,714,714,636,675,1366.775,0
+BLRX.US,D,20170215,000000,684,744,672,714,1363.4750000000001,0
+BLRX.US,D,20170216,000000,750,828,696,761.92,5053.575000000001,0
+BLRX.US,D,20170217,000000,816,816,720,756.04,1751.6000000000001,0
+BLRX.US,D,20170221,000000,762,810,726,779.92,1849.9250000000002,0
+BLRX.US,D,20170222,000000,786,786,750,774,645.475,0
+BLRX.US,D,20170223,000000,768,768,714,726,780.9250000000001,0
+BLRX.US,D,20170224,000000,732,735.16,678,684.12,627.8000000000001,0
+BLRX.US,D,20170227,000000,684,714,666,696,632.1500000000001,0
+BLRX.US,D,20170228,000000,690,720,678,688.48,413.975,0
+BLRX.US,D,20170301,000000,684,696,672,696,344.475,0
+BLRX.US,D,20170302,000000,684,714,678,684,595.375,0
+BLRX.US,D,20170303,000000,684,732,684,714,528.875,0
+BLRX.US,D,20170306,000000,720,726,690,708,343.65000000000003,0
+BLRX.US,D,20170307,000000,714,714,690,690,401.82500000000005,0
+BLRX.US,D,20170308,000000,690,714,666,672,509.8,0
+BLRX.US,D,20170309,000000,660,684,660,672,367.52500000000003,0
+BLRX.US,D,20170310,000000,672,732,666,678,830.225,0
+BLRX.US,D,20170313,000000,685.44,702,666,672,605.25,0
+BLRX.US,D,20170314,000000,660,705,648,660,776.85,0
+BLRX.US,D,20170315,000000,660,690,660,672,679.0250000000001,0
+BLRX.US,D,20170316,000000,666,690,660,684,489.70000000000005,0
+BLRX.US,D,20170317,000000,684,720,684,720,877.6500000000001,0
+BLRX.US,D,20170320,000000,750,773.92,654,684,2313.3250000000003,0
+BLRX.US,D,20170321,000000,678,708,618,648,1328.4,0
+BLRX.US,D,20170322,000000,666,672,618,669,1041.275,0
+BLRX.US,D,20170323,000000,678,688.48,651.6,659.92,585.1750000000001,0
+BLRX.US,D,20170324,000000,660,666,636,665.92,670.2750000000001,0
+BLRX.US,D,20170327,000000,642,702,642,684,815.3000000000001,0
+BLRX.US,D,20170328,000000,702,714,690,702,577.0500000000001,0
+BLRX.US,D,20170329,000000,690,714.04,690,702,394.625,0
+BLRX.US,D,20170330,000000,690,702,654,690,446.52500000000003,0
+BLRX.US,D,20170331,000000,540,585,522,576.28,9896,0
+BLRX.US,D,20170403,000000,570,583.6,552,552.6,1679.775,0
+BLRX.US,D,20170404,000000,540,544.36,529.96,531.64,1492.1000000000001,0
+BLRX.US,D,20170405,000000,540,546,513,534,1756.125,0
+BLRX.US,D,20170406,000000,534,546,516.04,525,867.8000000000001,0
+BLRX.US,D,20170407,000000,525,528,516.04,522,527.075,0
+BLRX.US,D,20170410,000000,522,536.4,498,511.2,1189.2,0
+BLRX.US,D,20170411,000000,516,533.92,511.2,518.16,542.975,0
+BLRX.US,D,20170412,000000,517.2,528,511.2,527.64,684.8000000000001,0
+BLRX.US,D,20170413,000000,536.4,536.4,511.56,527.88,790.6,0
+BLRX.US,D,20170417,000000,528,528,511.84,528,367.475,0
+BLRX.US,D,20170418,000000,522,522,511.24,511.24,400.875,0
+BLRX.US,D,20170419,000000,510,522,504.64,510,638.475,0
+BLRX.US,D,20170420,000000,516,521.4,506.68,521.4,541.375,0
+BLRX.US,D,20170421,000000,520.92,528,510,527.92,751.325,0
+BLRX.US,D,20170424,000000,534,534,504.6,510,664.875,0
+BLRX.US,D,20170425,000000,511.56,527.4,510.12,524.44,320.125,0
+BLRX.US,D,20170426,000000,516.28,532.68,514.96,522,647.75,0
+BLRX.US,D,20170427,000000,522,528,511.48,520.48,490.95000000000005,0
+BLRX.US,D,20170428,000000,516,522,507,516,602.525,0
+BLRX.US,D,20170501,000000,516,516,492,510,407.07500000000005,0
+BLRX.US,D,20170502,000000,502.12,509.28,498,501.6,441.27500000000003,0
+BLRX.US,D,20170503,000000,528,539.2,504.48,522,1204.425,0
+BLRX.US,D,20170504,000000,522,533.88,511.48,522,755.5,0
+BLRX.US,D,20170505,000000,515.68,525.52,512.4,524.56,761.5500000000001,0
+BLRX.US,D,20170508,000000,512.44,528,510,521.92,624.825,0
+BLRX.US,D,20170509,000000,516,522,505.72,522,472.77500000000003,0
+BLRX.US,D,20170510,000000,526.8,526.8,504,504,442.27500000000003,0
+BLRX.US,D,20170511,000000,504,522,504,510,109.275,0
+BLRX.US,D,20170512,000000,510,520.12,486,508,460.40000000000003,0
+BLRX.US,D,20170515,000000,516,516,492.12,505.8,505.475,0
+BLRX.US,D,20170516,000000,498,512.28,498,504.12,324.52500000000003,0
+BLRX.US,D,20170517,000000,504,514.8,492,495.84,427.57500000000005,0
+BLRX.US,D,20170518,000000,512.4,516,492.72,504,564.125,0
+BLRX.US,D,20170519,000000,495.24,540,495.24,516.64,567.575,0
+BLRX.US,D,20170522,000000,534,546,519,528.24,1188.55,0
+BLRX.US,D,20170523,000000,552,552,510,510,1281.2,0
+BLRX.US,D,20170524,000000,522,526.2,498.04,516.04,382.55,0
+BLRX.US,D,20170525,000000,522,525.04,510,510,287.35,0
+BLRX.US,D,20170526,000000,510,516,498.04,504,555.4250000000001,0
+BLRX.US,D,20170530,000000,504,504,498,503.76,431.225,0
+BLRX.US,D,20170531,000000,499.2,501.84,492,498,580.875,0
+BLRX.US,D,20170601,000000,510,527.32,504.52,520.24,218.375,0
+BLRX.US,D,20170602,000000,521.68,528,500.4,504.64,209.45000000000002,0
+BLRX.US,D,20170605,000000,493.2,510,492,492,303.65000000000003,0
+BLRX.US,D,20170606,000000,495.24,509.92,492.6,492.72,164.47500000000002,0
+BLRX.US,D,20170607,000000,510,510,486,495,246.625,0
+BLRX.US,D,20170608,000000,493.2,509.76,480.6,492.16,120.17500000000001,0
+BLRX.US,D,20170609,000000,503.92,504.04,492,500.04,256.175,0
+BLRX.US,D,20170612,000000,498,510,490.56,504,366.20000000000005,0
+BLRX.US,D,20170613,000000,504,510,494.16,510,228.65,0
+BLRX.US,D,20170614,000000,510,516,504.04,513.6,225.525,0
+BLRX.US,D,20170615,000000,513.6,515.92,498.36,510,116.45,0
+BLRX.US,D,20170616,000000,512.04,534,484.2,522.6,981.625,0
+BLRX.US,D,20170619,000000,510,536.4,510,510.16,247.275,0
+BLRX.US,D,20170620,000000,504.6,520.6,504,519,232.07500000000002,0
+BLRX.US,D,20170621,000000,509.32,522,509.28,522,338.3,0
+BLRX.US,D,20170622,000000,528,528,510.04,522.6,391.27500000000003,0
+BLRX.US,D,20170623,000000,521.88,522,510,510.6,494.40000000000003,0
+BLRX.US,D,20170626,000000,510.24,522,510.24,516,149.70000000000002,0
+BLRX.US,D,20170627,000000,522,522,498,509.92,330.175,0
+BLRX.US,D,20170628,000000,516,521.92,505.2,513.6,162.5,0
+BLRX.US,D,20170629,000000,510,515.88,510,510,181.20000000000002,0
+BLRX.US,D,20170630,000000,510,515.76,486,507,763.125,0
+BLRX.US,D,20170703,000000,501.84,503.88,487.8,503.32,135.275,0
+BLRX.US,D,20170705,000000,504,504,492,498.6,131.15,0
+BLRX.US,D,20170706,000000,493.2,505.2,487.8,492.6,257.875,0
+BLRX.US,D,20170707,000000,492.12,503.92,487.8,487.8,334.35,0
+BLRX.US,D,20170710,000000,493.2,510.12,492,505.2,245.85000000000002,0
+BLRX.US,D,20170711,000000,513.6,516,495.84,509.88,303.77500000000003,0
+BLRX.US,D,20170712,000000,516,516,498.04,514.2,451.975,0
+BLRX.US,D,20170713,000000,510,522.04,498.12,521.68,894.575,0
+BLRX.US,D,20170714,000000,525,563.88,522,558.16,5154.625,0
+BLRX.US,D,20170717,000000,563.88,587.4,555,570,3247.25,0
+BLRX.US,D,20170718,000000,576,576,546.04,558,1132.3,0
+BLRX.US,D,20170719,000000,558,569.92,546,558.6,625.7750000000001,0
+BLRX.US,D,20170720,000000,570,592.8,564,588,2227.3250000000003,0
+BLRX.US,D,20170721,000000,588,594,576,578.92,687.5500000000001,0
+BLRX.US,D,20170724,000000,574.72,576,552.04,558,565.75,0
+BLRX.US,D,20170725,000000,570,570.04,548.8,555,491.07500000000005,0
+BLRX.US,D,20170726,000000,568.8,576,558,575.64,1264.875,0
+BLRX.US,D,20170727,000000,588,606,576.24,596.64,2606.5750000000003,0
+BLRX.US,D,20170728,000000,600,600,582,595.8,1050.7250000000001,0
+BLRX.US,D,20170731,000000,600,654,600,642,3539.05,0
+BLRX.US,D,20170801,000000,636,666.04,618,642,2212.2000000000003,0
+BLRX.US,D,20170802,000000,654,666,636,641.92,1054.2250000000001,0
+BLRX.US,D,20170803,000000,636,648,629.92,630,880.45,0
+BLRX.US,D,20170804,000000,643.44,678,642,660,2207.275,0
+BLRX.US,D,20170807,000000,672,696,648,684,1776.7,0
+BLRX.US,D,20170808,000000,678,720,672,708,1869.625,0
+BLRX.US,D,20170809,000000,690,738,684,708,2168.8250000000003,0
+BLRX.US,D,20170810,000000,714,726,684,684,2040.4750000000001,0
+BLRX.US,D,20170811,000000,684,708,684,702,732.375,0
+BLRX.US,D,20170814,000000,702,714,672,708,881.1500000000001,0
+BLRX.US,D,20170815,000000,714,714,666,690,1130.375,0
+BLRX.US,D,20170816,000000,678,696,672,672,753.45,0
+BLRX.US,D,20170817,000000,678,690,672,678,556.75,0
+BLRX.US,D,20170818,000000,690,690,672,678,562.875,0
+BLRX.US,D,20170821,000000,684,690,637.24,660,1097.125,0
+BLRX.US,D,20170822,000000,654,658.08,600,615,1027.075,0
+BLRX.US,D,20170823,000000,624,624,612,618,395.375,0
+BLRX.US,D,20170824,000000,624,630,612,612,201.57500000000002,0
+BLRX.US,D,20170825,000000,612,630,612,624,435.925,0
+BLRX.US,D,20170828,000000,624,696,624,639,736.075,0
+BLRX.US,D,20170829,000000,642,651,630,642,332.35,0
+BLRX.US,D,20170830,000000,630,648,600,618,1201.175,0
+BLRX.US,D,20170831,000000,612,635.4,606,624,668.625,0
+BLRX.US,D,20170901,000000,624,660,624,648,1568.625,0
+BLRX.US,D,20170905,000000,660,660,624,642,776.6,0
+BLRX.US,D,20170906,000000,630,642,624,636,319.35,0
+BLRX.US,D,20170907,000000,624,630,600,630,1527.325,0
+BLRX.US,D,20170908,000000,618,637.8,600.6,624,498.65000000000003,0
+BLRX.US,D,20170911,000000,624,636,612,624,353.05,0
+BLRX.US,D,20170912,000000,624,624,600,624,407.15000000000003,0
+BLRX.US,D,20170913,000000,600,636,600,636,488.675,0
+BLRX.US,D,20170914,000000,630,630,612,624,144.4,0
+BLRX.US,D,20170915,000000,624,630,612,630,208.9,0
+BLRX.US,D,20170918,000000,630,648,626.88,642,730.4250000000001,0
+BLRX.US,D,20170919,000000,647.92,660,630,648,335.675,0
+BLRX.US,D,20170920,000000,642,655.8,636,654,245.9,0
+BLRX.US,D,20170921,000000,654,684,643.48,660,935.95,0
+BLRX.US,D,20170922,000000,660,672,642,666,237.32500000000002,0
+BLRX.US,D,20170925,000000,666,701.64,654.04,696,773.825,0
+BLRX.US,D,20170926,000000,690,749.4,672,684,1866.825,0
+BLRX.US,D,20170927,000000,684,709.2,666,696,505.55,0
+BLRX.US,D,20170928,000000,690,702,666,678,158,0
+BLRX.US,D,20170929,000000,708,708,672,672,377,0
+BLRX.US,D,20171002,000000,678,712.36,677.2,690,901.725,0
+BLRX.US,D,20171003,000000,696,726,690,720,663.7,0
+BLRX.US,D,20171004,000000,720,762,702,750,1466.3500000000001,0
+BLRX.US,D,20171005,000000,762,804,750,785.92,1188.775,0
+BLRX.US,D,20171006,000000,786,798,738.04,756,955.75,0
+BLRX.US,D,20171009,000000,756,768,732,750,561.3000000000001,0
+BLRX.US,D,20171010,000000,744,762,726,753,529.575,0
+BLRX.US,D,20171011,000000,750,756,726,744,667.5,0
+BLRX.US,D,20171012,000000,750,780,732,732,843.35,0
+BLRX.US,D,20171013,000000,732,744,654,696,1070.9,0
+BLRX.US,D,20171016,000000,690,726,684,693,624.225,0
+BLRX.US,D,20171017,000000,690,696,648,654,768.1750000000001,0
+BLRX.US,D,20171018,000000,678,684,660,681,426.975,0
+BLRX.US,D,20171019,000000,684,690,654,675,573.825,0
+BLRX.US,D,20171020,000000,684,696,666,684,201.55,0
+BLRX.US,D,20171023,000000,696,696,642,666,513.075,0
+BLRX.US,D,20171024,000000,654,664.92,642,654,455.125,0
+BLRX.US,D,20171025,000000,642,666.48,636,648,505.6,0
+BLRX.US,D,20171026,000000,648,648,630,642,266.45,0
+BLRX.US,D,20171027,000000,642,642,630,642,212.625,0
+BLRX.US,D,20171030,000000,636,642,618,624,547.9,0
+BLRX.US,D,20171031,000000,624,636,606,624,554.025,0
+BLRX.US,D,20171101,000000,612,618,600,618,730.6,0
+BLRX.US,D,20171102,000000,612,678,600,630,909.5,0
+BLRX.US,D,20171103,000000,624,654,624,642,362.475,0
+BLRX.US,D,20171106,000000,630,642,612.6,624,267.02500000000003,0
+BLRX.US,D,20171107,000000,630,630,612,612.6,285.85,0
+BLRX.US,D,20171108,000000,612,624,606,624,342.975,0
+BLRX.US,D,20171109,000000,606,624,606,618,237.55,0
+BLRX.US,D,20171110,000000,624,624.04,606,624,248.925,0
+BLRX.US,D,20171113,000000,612,623.28,594,606,695.875,0
+BLRX.US,D,20171114,000000,612,612,546.6,562.6,841.0250000000001,0
+BLRX.US,D,20171115,000000,558,588,551.92,578.08,629.6500000000001,0
+BLRX.US,D,20171116,000000,582,618,579,600,362.925,0
+BLRX.US,D,20171117,000000,594.6,618,594.6,606,425.975,0
+BLRX.US,D,20171120,000000,648,690,624,630,2650.15,0
+BLRX.US,D,20171121,000000,648,648,618.6,630,761.4000000000001,0
+BLRX.US,D,20171122,000000,642,642,618,618,551.95,0
+BLRX.US,D,20171124,000000,624,629.52,618,624,165.175,0
+BLRX.US,D,20171127,000000,618,648,618,630,716.625,0
+BLRX.US,D,20171128,000000,636,678,630,678,4491.45,0
+BLRX.US,D,20171129,000000,690,690,648,672,1043.825,0
+BLRX.US,D,20171130,000000,666,684,654,660.52,649.875,0
+BLRX.US,D,20171201,000000,666,678,642,671.52,650.125,0
+BLRX.US,D,20171204,000000,690,696,660,684,1595.7250000000001,0
+BLRX.US,D,20171205,000000,696,696,642,666,887.0250000000001,0
+BLRX.US,D,20171206,000000,672,672,642,648,481.5,0
+BLRX.US,D,20171207,000000,648,678,648,666,621.4250000000001,0
+BLRX.US,D,20171208,000000,660,672,642,657,612.8000000000001,0
+BLRX.US,D,20171211,000000,666,684,651,660,2185.3250000000003,0
+BLRX.US,D,20171212,000000,666,666,642,654,923.6,0
+BLRX.US,D,20171213,000000,648,660,648,654,318.5,0
+BLRX.US,D,20171214,000000,654,654,630,630,925.6750000000001,0
+BLRX.US,D,20171215,000000,636,654,630,636,441.175,0
+BLRX.US,D,20171218,000000,642,654,630,636.6,485.15000000000003,0
+BLRX.US,D,20171219,000000,654,654,642,648,415.90000000000003,0
+BLRX.US,D,20171220,000000,660,672,642,654,504.375,0
+BLRX.US,D,20171221,000000,678,678,648,672,2349,0
+BLRX.US,D,20171222,000000,684,684,672,684,695.7,0
+BLRX.US,D,20171226,000000,684,684,654,666,1119.9750000000001,0
+BLRX.US,D,20171227,000000,660,672,642,642,1179.625,0
+BLRX.US,D,20171228,000000,648,666,642,648,957.725,0
+BLRX.US,D,20171229,000000,654,660,636,654,822.8000000000001,0
+BLRX.US,D,20180102,000000,654,666,642,660,1041.7,0
+BLRX.US,D,20180103,000000,660,678,660,660,1153.05,0
+BLRX.US,D,20180104,000000,666,672,654,666,1106.2250000000001,0
+BLRX.US,D,20180105,000000,666,729.72,660,690,3440.05,0
+BLRX.US,D,20180108,000000,690,708,648,660,1769.075,0
+BLRX.US,D,20180109,000000,678,678,648,663,1026.95,0
+BLRX.US,D,20180110,000000,678,720,666,720,4354.725,0
+BLRX.US,D,20180111,000000,714,732,702,720,2666.9500000000003,0
+BLRX.US,D,20180112,000000,732,737.4,690,696,2004.95,0
+BLRX.US,D,20180116,000000,708,714,624,648,3900.7250000000004,0
+BLRX.US,D,20180117,000000,666,684,624,636,2481.75,0
+BLRX.US,D,20180118,000000,642,666,630,666,1223.825,0
+BLRX.US,D,20180119,000000,672,678,648,654,787.7750000000001,0
+BLRX.US,D,20180122,000000,648,654,624,636,1242.45,0
+BLRX.US,D,20180123,000000,660,672,630,654,1629,0
+BLRX.US,D,20180124,000000,642,654,636,654,668,0
+BLRX.US,D,20180125,000000,642,648,633,636,494.25,0
+BLRX.US,D,20180126,000000,630,654,630,642,477.175,0
+BLRX.US,D,20180129,000000,642,654,630,648,828.8000000000001,0
+BLRX.US,D,20180130,000000,660,672,642,654,964.1,0
+BLRX.US,D,20180131,000000,660,660,642,642,615.225,0
+BLRX.US,D,20180201,000000,648,654,636,642,592.475,0
+BLRX.US,D,20180202,000000,630,636,624,629.16,717.25,0
+BLRX.US,D,20180205,000000,612,624,558,564.04,2068.75,0
+BLRX.US,D,20180206,000000,564.4,594.04,564,584.44,882.325,0
+BLRX.US,D,20180207,000000,612,619.92,588.6,606,628.9250000000001,0
+BLRX.US,D,20180208,000000,612,618,582,588,563.85,0
+BLRX.US,D,20180209,000000,574.92,594,565.8,584.92,772.325,0
+BLRX.US,D,20180212,000000,571.8,599.4,570,590.8,200.45000000000002,0
+BLRX.US,D,20180213,000000,592.8,600,576,583.12,553.0500000000001,0
+BLRX.US,D,20180214,000000,580.32,618,576,612,609.075,0
+BLRX.US,D,20180215,000000,618,618,600,606,211.3,0
+BLRX.US,D,20180216,000000,618,618,600,609,281.1,0
+BLRX.US,D,20180220,000000,606,606,606,606,233.07500000000002,0
+BLRX.US,D,20180221,000000,600,606,594,600,257.05,0
+BLRX.US,D,20180222,000000,618,618,600,606,281.5,0
+BLRX.US,D,20180223,000000,618,618,582,593.4,482.82500000000005,0
+BLRX.US,D,20180226,000000,594,612,588,606,402.05,0
+BLRX.US,D,20180227,000000,600,612,594,606,474.8,0
+BLRX.US,D,20180228,000000,606,611.92,594,599.88,340.1,0
+BLRX.US,D,20180301,000000,600,606,579,582.88,450.95000000000005,0
+BLRX.US,D,20180302,000000,593.64,600,576,600,168.20000000000002,0
+BLRX.US,D,20180305,000000,600,606,594,606,281.45,0
+BLRX.US,D,20180306,000000,600,606,582,599.92,277.475,0
+BLRX.US,D,20180307,000000,606,612,588.04,612,517.525,0
+BLRX.US,D,20180308,000000,606,606,594,594,412.65000000000003,0
+BLRX.US,D,20180309,000000,594,600,576,588,779.9250000000001,0
+BLRX.US,D,20180312,000000,583.2,597,570,576.6,444.625,0
+BLRX.US,D,20180313,000000,573.6,580.92,558,564.76,518.7,0
+BLRX.US,D,20180314,000000,570,582.28,564.76,578.4,377.225,0
+BLRX.US,D,20180315,000000,573.84,606,570,582.12,847.7750000000001,0
+BLRX.US,D,20180316,000000,582,594,573,578.92,681.5,0
+BLRX.US,D,20180319,000000,571.68,581.8,564,573,532.6750000000001,0
+BLRX.US,D,20180320,000000,570,599.92,564,575.64,425.625,0
+BLRX.US,D,20180321,000000,576,598.8,573,578.88,374.375,0
+BLRX.US,D,20180322,000000,570.6,581.52,570,571.8,392,0
+BLRX.US,D,20180323,000000,570.6,579.84,562.36,577.12,437.925,0
+BLRX.US,D,20180326,000000,588,588,558,570,575.325,0
+BLRX.US,D,20180327,000000,564,564,517.44,521.92,997.725,0
+BLRX.US,D,20180328,000000,528,538.8,498,519,722.35,0
+BLRX.US,D,20180329,000000,510,534,492,522,973.25,0
+BLRX.US,D,20180402,000000,522,540,504,506.28,360.25,0
+BLRX.US,D,20180403,000000,516,522.88,501.52,510.04,324.175,0
+BLRX.US,D,20180404,000000,510,519,499.8,517.8,295.125,0
+BLRX.US,D,20180405,000000,522,558,510.6,552,439.57500000000005,0
+BLRX.US,D,20180406,000000,546,551.32,516,520.6,350.875,0
+BLRX.US,D,20180409,000000,517.2,540,510,516.16,123.025,0
+BLRX.US,D,20180410,000000,516,534,510,531.28,184.97500000000002,0
+BLRX.US,D,20180411,000000,527.8,527.8,510,527.8,346.82500000000005,0
+BLRX.US,D,20180412,000000,524.08,534,516,527.76,274.425,0
+BLRX.US,D,20180413,000000,522.6,533.92,516,516,161.875,0
+BLRX.US,D,20180416,000000,504,519,504,510.64,123.05000000000001,0
+BLRX.US,D,20180417,000000,516,528,510.12,515.04,205.25,0
+BLRX.US,D,20180418,000000,534,534,480,510,446.02500000000003,0
+BLRX.US,D,20180419,000000,516,516,501,515.92,280.65000000000003,0
+BLRX.US,D,20180420,000000,505.2,516,501.16,514.68,161.05,0
+BLRX.US,D,20180423,000000,504.76,516,501.12,504.76,188.675,0
+BLRX.US,D,20180424,000000,504,506.8,487.92,494.32,351.27500000000003,0
+BLRX.US,D,20180425,000000,492,504,486,491.92,320.07500000000005,0
+BLRX.US,D,20180426,000000,489,505.12,484.2,484.2,170.625,0
+BLRX.US,D,20180427,000000,486,496.8,480,492,152.025,0
+BLRX.US,D,20180430,000000,501,503.8,480,480.24,196.875,0
+BLRX.US,D,20180501,000000,486,504,480,486,140.775,0
+BLRX.US,D,20180502,000000,480,498,480,498,162.9,0
+BLRX.US,D,20180503,000000,504,504,468,480,357.77500000000003,0
+BLRX.US,D,20180504,000000,483.52,498,483.52,498,326.82500000000005,0
+BLRX.US,D,20180507,000000,501,502,492,498.04,193.75,0
+BLRX.US,D,20180508,000000,502.6,502.6,468,498,369.3,0
+BLRX.US,D,20180509,000000,491.4,497.8,469.36,486.48,288.1,0
+BLRX.US,D,20180510,000000,480,496.68,469.2,486,388.55,0
+BLRX.US,D,20180511,000000,480.04,509.92,480.04,504,206.775,0
+BLRX.US,D,20180514,000000,504,504,489.28,501,210.72500000000002,0
+BLRX.US,D,20180515,000000,508.8,508.8,483.84,492,283.3,0
+BLRX.US,D,20180516,000000,558,567.96,510,532.72,2265.725,0
+BLRX.US,D,20180517,000000,558,564,528.16,553.44,1105.075,0
+BLRX.US,D,20180518,000000,558,564,540.12,548.44,326.725,0
+BLRX.US,D,20180521,000000,552,562.44,546,551.92,253.95000000000002,0
+BLRX.US,D,20180522,000000,564,598,540.04,541.2,1140,0
+BLRX.US,D,20180523,000000,550.8,552,534,551.04,363.5,0
+BLRX.US,D,20180524,000000,552,564,537,540,198.875,0
+BLRX.US,D,20180525,000000,564,569.56,537.04,546,332.95000000000005,0
+BLRX.US,D,20180529,000000,549,551.92,534.12,545.92,151.20000000000002,0
+BLRX.US,D,20180530,000000,540,549.96,535.2,546,186.275,0
+BLRX.US,D,20180531,000000,540,564,534.16,555.48,382.375,0
+BLRX.US,D,20180601,000000,558,564,537.16,546,1193.55,0
+BLRX.US,D,20180604,000000,556.8,557.92,534.6,540,476.65000000000003,0
+BLRX.US,D,20180605,000000,543.72,552,534,546,566.6750000000001,0
+BLRX.US,D,20180606,000000,540.6,558.04,540,543.96,520.2,0
+BLRX.US,D,20180607,000000,549,552,512.4,528,1034.6000000000001,0
+BLRX.US,D,20180608,000000,515.92,582,512.56,552.16,3075.4750000000004,0
+BLRX.US,D,20180611,000000,558,576,546.6,567,1176.575,0
+BLRX.US,D,20180612,000000,576,630,564,624,3136.9750000000004,0
+BLRX.US,D,20180613,000000,642,648,576,600,2752.9500000000003,0
+BLRX.US,D,20180614,000000,606,612,585,600,900.125,0
+BLRX.US,D,20180615,000000,612,618,564.76,606,971.7,0
+BLRX.US,D,20180618,000000,624,630,570,592.8,2279.5,0
+BLRX.US,D,20180619,000000,600,600,564,573.96,642.2,0
+BLRX.US,D,20180620,000000,579.76,582,555.04,576,527.35,0
+BLRX.US,D,20180621,000000,581.64,582,540,544.48,571.4,0
+BLRX.US,D,20180622,000000,546,575.8,540,549.04,307.3,0
+BLRX.US,D,20180625,000000,553.2,564,534,548.92,387.52500000000003,0
+BLRX.US,D,20180626,000000,543,557.88,536.4,548.92,173.775,0
+BLRX.US,D,20180627,000000,550.68,556.8,532.8,546,280.3,0
+BLRX.US,D,20180628,000000,544.84,544.84,522.6,540,298.675,0
+BLRX.US,D,20180629,000000,546,546,528,534,197.45000000000002,0
+BLRX.US,D,20180702,000000,541.2,541.2,527.44,534,217.375,0
+BLRX.US,D,20180703,000000,534.6,564,534.6,564,321.975,0
+BLRX.US,D,20180705,000000,558,558,540,549,419.625,0
+BLRX.US,D,20180706,000000,558,558,543.6,543.6,193.32500000000002,0
+BLRX.US,D,20180709,000000,543.64,594,543.6,569.04,1129.5,0
+BLRX.US,D,20180710,000000,586.2,594,552.28,569.44,458.95000000000005,0
+BLRX.US,D,20180711,000000,558.04,576,552,569.8,271.075,0
+BLRX.US,D,20180712,000000,564,564,552,552,200.22500000000002,0
+BLRX.US,D,20180713,000000,570,570,540,556.68,435.65000000000003,0
+BLRX.US,D,20180716,000000,558,558,549.28,554.64,202.9,0
+BLRX.US,D,20180717,000000,546,557.92,534,553.44,244.05,0
+BLRX.US,D,20180718,000000,552.36,552.36,522.72,546,295.90000000000003,0
+BLRX.US,D,20180719,000000,546,557.4,529.68,546,292.65000000000003,0
+BLRX.US,D,20180720,000000,546,558,540,543.84,121.4,0
+BLRX.US,D,20180723,000000,538.8,543.6,532.48,539.92,244.15,0
+BLRX.US,D,20180724,000000,534.6,563.32,534.6,544.32,336.725,0
+BLRX.US,D,20180725,000000,540,545.88,532.2,543,250.72500000000002,0
+BLRX.US,D,20180726,000000,536.16,536.92,522.6,527.4,261.975,0
+BLRX.US,D,20180727,000000,528,543,510,511.8,396.32500000000005,0
+BLRX.US,D,20180730,000000,534,540,510,537.84,535.825,0
+BLRX.US,D,20180731,000000,540,546,521.08,527.08,375.27500000000003,0
+BLRX.US,D,20180801,000000,544.8,544.8,516,527.76,214.32500000000002,0
+BLRX.US,D,20180802,000000,522,540,516,525.6,257.40000000000003,0
+BLRX.US,D,20180803,000000,539.08,539.08,522,522,207.10000000000002,0
+BLRX.US,D,20180806,000000,534,534,516.36,531.48,415.82500000000005,0
+BLRX.US,D,20180807,000000,546,564,523.72,538.6,1089.2250000000001,0
+BLRX.US,D,20180808,000000,540,540,528.16,539.88,172.20000000000002,0
+BLRX.US,D,20180809,000000,540,540,522,525.72,207.425,0
+BLRX.US,D,20180810,000000,516,528,516,527.8,191.425,0
+BLRX.US,D,20180813,000000,534,568.8,522,541.48,1982.2250000000001,0
+BLRX.US,D,20180814,000000,555,555,525,537,905.625,0
+BLRX.US,D,20180815,000000,540,540,525,525,428.475,0
+BLRX.US,D,20180816,000000,525,545.8,522.04,531,328.35,0
+BLRX.US,D,20180817,000000,543,545.92,528,531.6,125.375,0
+BLRX.US,D,20180820,000000,534,545.92,522.6,531,439.70000000000005,0
+BLRX.US,D,20180821,000000,532.56,540,522.64,528,436.05,0
+BLRX.US,D,20180822,000000,528,542.68,528,533.88,439.52500000000003,0
+BLRX.US,D,20180823,000000,528,540,522.04,533.92,639.25,0
+BLRX.US,D,20180824,000000,523.2,533.4,523.2,532.2,357.725,0
+BLRX.US,D,20180827,000000,534,534,516,522,566.85,0
+BLRX.US,D,20180828,000000,525.84,534,516.24,532.48,190.95000000000002,0
+BLRX.US,D,20180829,000000,528,564,516.72,555.48,1276.8000000000002,0
+BLRX.US,D,20180830,000000,567.6,570,543.12,554.76,494.75,0
+BLRX.US,D,20180831,000000,570,573,552,558,691.45,0
+BLRX.US,D,20180904,000000,558,576,552.04,558,615.2750000000001,0
+BLRX.US,D,20180905,000000,558,569.4,552.04,558,436.625,0
+BLRX.US,D,20180906,000000,559.08,570,540.04,559.8,553.475,0
+BLRX.US,D,20180907,000000,569.44,570,541.2,544.8,336.70000000000005,0
+BLRX.US,D,20180910,000000,552,563.92,534.12,539.52,331.125,0
+BLRX.US,D,20180911,000000,537,545.76,529.48,545.56,379.07500000000005,0
+BLRX.US,D,20180912,000000,544.8,544.92,516.72,535.2,310.3,0
+BLRX.US,D,20180913,000000,536.88,536.88,522,522.6,235.125,0
+BLRX.US,D,20180914,000000,525,545.4,520.72,527.88,631.95,0
+BLRX.US,D,20180917,000000,528,539.4,518.4,534,549.4250000000001,0
+BLRX.US,D,20180918,000000,534,543,516,542.84,587.8000000000001,0
+BLRX.US,D,20180919,000000,533.04,586.6,528,558.12,2556.7000000000003,0
+BLRX.US,D,20180920,000000,566.32,678,546.6,648,5762.125,0
+BLRX.US,D,20180921,000000,648,654.6,570,588,3111.3250000000003,0
+BLRX.US,D,20180924,000000,594,642,576.6,620.4,1494.1000000000001,0
+BLRX.US,D,20180925,000000,636,646.56,606,624,1201.125,0
+BLRX.US,D,20180926,000000,624,636,588,624,2777.6000000000004,0
+BLRX.US,D,20180927,000000,630,642,618,624,664.6,0
+BLRX.US,D,20180928,000000,618,650.4,618,642,894.25,0
+BLRX.US,D,20181001,000000,660,684,654,660,2532.875,0
+BLRX.US,D,20181002,000000,672,696,642,684,2752.8500000000004,0
+BLRX.US,D,20181003,000000,702,804,672.04,804,6794.575000000001,0
+BLRX.US,D,20181004,000000,918,1103.92,840,864,15145.025000000001,0
+BLRX.US,D,20181005,000000,876,882,786,846,6942.575000000001,0
+BLRX.US,D,20181008,000000,846,846,702,762,4414.45,0
+BLRX.US,D,20181009,000000,774,774,714,729,2586.3,0
+BLRX.US,D,20181010,000000,726,840,720,780,6599.475,0
+BLRX.US,D,20181011,000000,780,821.92,755.04,774,2910.3500000000004,0
+BLRX.US,D,20181012,000000,804,816,774,792,2001.9250000000002,0
+BLRX.US,D,20181015,000000,798,864,792,828,4231.05,0
+BLRX.US,D,20181016,000000,834,882,804,852,5043.475,0
+BLRX.US,D,20181017,000000,858,876,834,870,2847.025,0
+BLRX.US,D,20181018,000000,870,882,666,744,8394.1,0
+BLRX.US,D,20181019,000000,666,666,546,588,8497.675000000001,0
+BLRX.US,D,20181022,000000,600,606,528,540.16,4204.475,0
+BLRX.US,D,20181023,000000,540,576,522,532.72,2240.925,0
+BLRX.US,D,20181024,000000,540,549,486,497.56,2334.3250000000003,0
+BLRX.US,D,20181025,000000,504,504,434.2,480,2630.525,0
+BLRX.US,D,20181026,000000,456.12,480,432,439.96,2293.475,0
+BLRX.US,D,20181029,000000,438,450,420,426.64,1763.4750000000001,0
+BLRX.US,D,20181030,000000,450,450,402,414,1535.3000000000002,0
+BLRX.US,D,20181031,000000,415.08,438.72,414,422.16,1952.075,0
+BLRX.US,D,20181101,000000,420,432,416.2,420,983.5500000000001,0
+BLRX.US,D,20181102,000000,432,438,414,421.92,1234.0500000000002,0
+BLRX.US,D,20181105,000000,426,438,414.64,422.88,833.875,0
+BLRX.US,D,20181106,000000,423,449.4,414,423.72,955.5500000000001,0
+BLRX.US,D,20181107,000000,427.56,444,426.04,443.8,742.2750000000001,0
+BLRX.US,D,20181108,000000,450,467.4,426.04,427.36,1218.325,0
+BLRX.US,D,20181109,000000,432,432,408,419.4,652.9250000000001,0
+BLRX.US,D,20181112,000000,411,432,390.48,407.92,728.75,0
+BLRX.US,D,20181113,000000,408,425.2,393.6,399.6,435.77500000000003,0
+BLRX.US,D,20181114,000000,402,416.88,384,402,829.1750000000001,0
+BLRX.US,D,20181115,000000,403.24,408,381,391.2,368.52500000000003,0
+BLRX.US,D,20181116,000000,390,402,390,402,371.25,0
+BLRX.US,D,20181119,000000,384,402,384,384,413.625,0
+BLRX.US,D,20181120,000000,414,420,390,402,1239.1750000000002,0
+BLRX.US,D,20181121,000000,401.8,402.48,384,401.8,592.1750000000001,0
+BLRX.US,D,20181123,000000,402,406.32,385.84,389.68,232.57500000000002,0
+BLRX.US,D,20181126,000000,390,402.64,384,385.72,421.425,0
+BLRX.US,D,20181127,000000,390,392.4,384.16,389.8,209.8,0
+BLRX.US,D,20181128,000000,393,402,385.2,395.92,769.475,0
+BLRX.US,D,20181129,000000,406.36,414,390,405,622.125,0
+BLRX.US,D,20181130,000000,402.6,417,396.12,410.2,430.125,0
+BLRX.US,D,20181203,000000,420,420,402.12,408.88,502.75,0
+BLRX.US,D,20181204,000000,408,408,396,396.6,380.35,0
+BLRX.US,D,20181206,000000,396,403.08,387,403.08,2467.025,0
+BLRX.US,D,20181207,000000,396.04,408,387,393,300.6,0
+BLRX.US,D,20181210,000000,393.36,403.2,382.36,398.92,683.35,0
+BLRX.US,D,20181211,000000,411,414,378.6,391.2,792.25,0
+BLRX.US,D,20181212,000000,402,405,384,386.04,1046.75,0
+BLRX.US,D,20181213,000000,390,390.88,376.5,384,478.15000000000003,0
+BLRX.US,D,20181214,000000,378,384,366,371.4,545.7,0
+BLRX.US,D,20181217,000000,378,378,354,367.62,564,0
+BLRX.US,D,20181218,000000,358.2,365.94,326.94,328.26,1060.7,0
+BLRX.US,D,20181219,000000,330,335.88,270,300,1567.2,0
+BLRX.US,D,20181220,000000,289.2,298.44,264,277.2,631.85,0
+BLRX.US,D,20181221,000000,267.6,288,246,288,1355.325,0
+BLRX.US,D,20181224,000000,285.9,288,264,276,442.85,0
+BLRX.US,D,20181226,000000,270,287.94,264,281.7,740.1750000000001,0
+BLRX.US,D,20181227,000000,265.2,270,252,270,706.8000000000001,0
+BLRX.US,D,20181228,000000,261,269.46,259.5,260.94,292.05,0
+BLRX.US,D,20181231,000000,258,276,258,262.38,573.275,0
+BLRX.US,D,20190102,000000,271.2,328.2,270.06,300,957.0250000000001,0
+BLRX.US,D,20190103,000000,307.8,329.94,300,317.4,636.6750000000001,0
+BLRX.US,D,20190104,000000,324,324,282.66,294.06,833.225,0
+BLRX.US,D,20190107,000000,294,311.46,294,306.36,504.65000000000003,0
+BLRX.US,D,20190108,000000,322.8,322.8,306.06,315,401.55,0
+BLRX.US,D,20190109,000000,316.8,348,306,342,1112.425,0
+BLRX.US,D,20190110,000000,357,357,330.18,353.592,680.7,0
+BLRX.US,D,20190111,000000,359.4,365.76,330,359.94,582.8000000000001,0
+BLRX.US,D,20190114,000000,360,366,324,330,916.575,0
+BLRX.US,D,20190115,000000,336,358.62,330.06,358.62,328.3,0
+BLRX.US,D,20190116,000000,359.4,370.2,336.3,367.26,1065.075,0
+BLRX.US,D,20190117,000000,372,372,344.28,350.22,537.1750000000001,0
+BLRX.US,D,20190118,000000,354,360,318.06,348,274.125,0
+BLRX.US,D,20190122,000000,349.2,366.06,338.4,360,473.90000000000003,0
+BLRX.US,D,20190123,000000,360,372,342,354,488.15000000000003,0
+BLRX.US,D,20190124,000000,351.6,366,330,366,389.82500000000005,0
+BLRX.US,D,20190125,000000,358.8,366,348.06,362.88,205.4,0
+BLRX.US,D,20190128,000000,360,373.86,342,373.86,191.85000000000002,0
+BLRX.US,D,20190129,000000,363,388.84,348,388.84,337.875,0
+BLRX.US,D,20190130,000000,390,390,366.06,387.6,215.775,0
+BLRX.US,D,20190131,000000,378,396,366,396,398.02500000000003,0
+BLRX.US,D,20190201,000000,396,396,368.4,384.6,612,0
+BLRX.US,D,20190204,000000,510,522,426,440.44,14339.475,0
+BLRX.US,D,20190205,000000,280.62,280.8,246,263.28,27079.325,0
+BLRX.US,D,20190206,000000,264,264,247.98,257.94,6591.325000000001,0
+BLRX.US,D,20190207,000000,257.4,259.14,241.5,244.86,7149.825000000001,0
+BLRX.US,D,20190208,000000,246,246,228,237,4100.55,0
+BLRX.US,D,20190211,000000,246,255,240,245.94,3097.1000000000004,0
+BLRX.US,D,20190212,000000,248.4,248.4,240,245.82,2691.9500000000003,0
+BLRX.US,D,20190213,000000,244.8,246,240,244.2,1853.3000000000002,0
+BLRX.US,D,20190214,000000,245.94,245.94,240,243.06,1179.7,0
+BLRX.US,D,20190215,000000,245.88,249,241.8,243.18,1906.075,0
+BLRX.US,D,20190219,000000,246,256.2,237,240,5268.475,0
+BLRX.US,D,20190220,000000,240,245.88,237,238.8,968.7750000000001,0
+BLRX.US,D,20190221,000000,243,245.94,237,245.94,791.85,0
+BLRX.US,D,20190222,000000,243,248.94,240,248.94,734.45,0
+BLRX.US,D,20190225,000000,249,257.58,246,252.6,3377.4750000000004,0
+BLRX.US,D,20190226,000000,255,256.08,241.8,245.88,1384.75,0
+BLRX.US,D,20190227,000000,249,252,241.86,252,2640.275,0
+BLRX.US,D,20190228,000000,252,252.06,243.18,246,1590.1000000000001,0
+BLRX.US,D,20190301,000000,250.8,250.8,243.06,246,923.25,0
+BLRX.US,D,20190304,000000,246,251.34,240.6,246,1384.9750000000001,0
+BLRX.US,D,20190305,000000,248.7,249,241.74,246,2096.05,0
+BLRX.US,D,20190306,000000,243,251.28,241.5,248.64,1936.25,0
+BLRX.US,D,20190307,000000,248.64,256.5,245.16,252,2209.675,0
+BLRX.US,D,20190308,000000,258,264,252,255.12,2650.5,0
+BLRX.US,D,20190311,000000,255,267,252,261.06,2614.15,0
+BLRX.US,D,20190312,000000,263.76,266.1,252,254.34,1587.575,0
+BLRX.US,D,20190313,000000,254.28,258,246.6,253.74,874.85,0
+BLRX.US,D,20190314,000000,255.6,258,249.06,252.66,557.15,0
+BLRX.US,D,20190315,000000,250.8,257.4,246.6,252,1370.6000000000001,0
+BLRX.US,D,20190318,000000,266.64,269.94,258,264,2724.3500000000004,0
+BLRX.US,D,20190319,000000,264,264.66,261,264,984.5500000000001,0
+BLRX.US,D,20190320,000000,264,267,258,263.64,1601.325,0
+BLRX.US,D,20190321,000000,261,287.88,261,276.78,4513.625,0
+BLRX.US,D,20190322,000000,282,284.88,264,268.284,1839.825,0
+BLRX.US,D,20190325,000000,264.6,270,258,263.58,1427.375,0
+BLRX.US,D,20190326,000000,258.6,269.76,255,257.76,776.7,0
+BLRX.US,D,20190327,000000,298.56,298.56,261,268.38,9932.725,0
+BLRX.US,D,20190328,000000,252,260.1,247.2,257.4,3023.9750000000004,0
+BLRX.US,D,20190329,000000,250.2,267,249.3,258,1326.9750000000001,0
+BLRX.US,D,20190401,000000,260.76,266.4,252,259.8,1986.375,0
+BLRX.US,D,20190402,000000,259.8,264,259.2,259.26,697.95,0
+BLRX.US,D,20190403,000000,255,263.94,252.72,257.64,674.45,0
+BLRX.US,D,20190404,000000,255.12,258,252.72,256.2,492.75,0
+BLRX.US,D,20190405,000000,253.2,256.2,246,248.94,1107,0
+BLRX.US,D,20190408,000000,248.64,252,246,252,991.625,0
+BLRX.US,D,20190409,000000,246,252,240,245.94,1220.325,0
+BLRX.US,D,20190410,000000,246,250.08,240,245.1,498.82500000000005,0
+BLRX.US,D,20190411,000000,243,251.46,241.68,247.08,852.7,0
+BLRX.US,D,20190412,000000,241.86,251.76,241.86,247.74,368.20000000000005,0
+BLRX.US,D,20190415,000000,250.92,250.92,240.24,245.94,663.0500000000001,0
+BLRX.US,D,20190416,000000,241.56,249,240,240.36,527.625,0
+BLRX.US,D,20190417,000000,240.48,244.38,216.06,228.06,2192.1,0
+BLRX.US,D,20190418,000000,237,237,216.6,225,1160.125,0
+BLRX.US,D,20190422,000000,226.2,233.88,217.86,227.76,318.925,0
+BLRX.US,D,20190423,000000,217.2,226.2,216.6,222,1103.075,0
+BLRX.US,D,20190424,000000,222,222,217.5,222,807.1500000000001,0
+BLRX.US,D,20190425,000000,219.6,222,216.12,217.26,656,0
+BLRX.US,D,20190426,000000,219,222,216.78,219.06,721.25,0
+BLRX.US,D,20190429,000000,222,233.1,219.6,231,3764.8500000000004,0
+BLRX.US,D,20190430,000000,233.58,233.58,222.66,233.28,454.15000000000003,0
+BLRX.US,D,20190501,000000,230.04,238.8,228.12,230.46,959.75,0
+BLRX.US,D,20190502,000000,229.98,231.82,223.32,225,491.02500000000003,0
+BLRX.US,D,20190503,000000,223.2,234,223.2,233.94,261.5,0
+BLRX.US,D,20190506,000000,228.84,234,225.06,230.94,284.75,0
+BLRX.US,D,20190507,000000,263.34,270,214.14,216.66,18553.7,0
+BLRX.US,D,20190508,000000,226.8,234,216.06,225.66,3614.15,0
+BLRX.US,D,20190509,000000,240,241.552,216,220.56,2036.6750000000002,0
+BLRX.US,D,20190510,000000,216.6,222,216,222,763.225,0
+BLRX.US,D,20190513,000000,222,222,211.2,218.4,1485.4250000000002,0
+BLRX.US,D,20190514,000000,219,222,211.32,220.2,784.8000000000001,0
+BLRX.US,D,20190515,000000,216,221.04,211.92,214.8,1043.8500000000001,0
+BLRX.US,D,20190516,000000,216,222,213,219.36,738.5500000000001,0
+BLRX.US,D,20190517,000000,212.88,228.3,210.06,218.04,966.7,0
+BLRX.US,D,20190520,000000,222,222,210,216,537.025,0
+BLRX.US,D,20190521,000000,213,222,213,213,397.925,0
+BLRX.US,D,20190522,000000,216,233.4,214.2,228,2224.875,0
+BLRX.US,D,20190523,000000,234,234,216.6,220.32,1852.7250000000001,0
+BLRX.US,D,20190524,000000,222,228,216,219.6,766.825,0
+BLRX.US,D,20190528,000000,216,221.94,216,218.688,774.5500000000001,0
+BLRX.US,D,20190529,000000,218.1,222,213,216.72,1280.775,0
+BLRX.US,D,20190530,000000,216.6,222,215.952,221.7,741.1750000000001,0
+BLRX.US,D,20190531,000000,216.84,218.94,210,213.84,952.8000000000001,0
+BLRX.US,D,20190603,000000,216,216,207,207,558.275,0
+BLRX.US,D,20190604,000000,204.36,216,204.36,215.4,563.65,0
+BLRX.US,D,20190605,000000,216,219,210,211.2,647.825,0
+BLRX.US,D,20190606,000000,210,216,200.58,204.6,913.975,0
+BLRX.US,D,20190607,000000,210,210,195.3,206.62,1565.95,0
+BLRX.US,D,20190610,000000,204,209.4,198,200.28,525.2,0
+BLRX.US,D,20190611,000000,199.26,204,186.36,195.48,819.4000000000001,0
+BLRX.US,D,20190612,000000,194.58,204,192,202.5,360.925,0
+BLRX.US,D,20190613,000000,202.5,203.7,192,197.52,1082,0
+BLRX.US,D,20190614,000000,203.94,208.38,198,204.06,581.75,0
+BLRX.US,D,20190617,000000,204,209.34,198,201.988,712.625,0
+BLRX.US,D,20190618,000000,208.8,208.86,199.8,208.08,941.225,0
+BLRX.US,D,20190619,000000,206.64,222,201.12,212.88,1137.125,0
+BLRX.US,D,20190620,000000,224.04,224.04,213.28,219,691.5500000000001,0
+BLRX.US,D,20190621,000000,221.7,258,208.5,253.5,2871.2250000000004,0
+BLRX.US,D,20190624,000000,246,246,219,228,2121.1,0
+BLRX.US,D,20190625,000000,228,237.48,213,222,1061.175,0
+BLRX.US,D,20190626,000000,222,222,212.76,215.94,1124.45,0
+BLRX.US,D,20190627,000000,216,222,212.88,216,440.925,0
+BLRX.US,D,20190628,000000,216,222,212.46,219,1198.8,0
+BLRX.US,D,20190701,000000,198,207.72,193.2,204,2431.925,0
+BLRX.US,D,20190702,000000,198,210,198,210,1195.825,0
+BLRX.US,D,20190703,000000,210.06,213.54,198,199.8,856.5500000000001,0
+BLRX.US,D,20190705,000000,201,212.4,193.86,201,1997.15,0
+BLRX.US,D,20190708,000000,204,204,180,188.4,1720.95,0
+BLRX.US,D,20190709,000000,183,194.7,183,186.6,905.5,0
+BLRX.US,D,20190710,000000,186.6,186.6,180,183.78,1074.025,0
+BLRX.US,D,20190711,000000,183,186.54,177,181.86,1073.125,0
+BLRX.US,D,20190712,000000,183,183,177,180.54,805.7,0
+BLRX.US,D,20190715,000000,181.6,190,168.8,185.764,3289.9,0
+BLRX.US,D,20190716,000000,182.4,184,176,179.6,2016.875,0
+BLRX.US,D,20190717,000000,178.4,179.6,156,171.2,2657.5750000000003,0
+BLRX.US,D,20190718,000000,158,170,154.4,158,2364.55,0
+BLRX.US,D,20190719,000000,158,162.8,156.428,162,1668.25,0
+BLRX.US,D,20190722,000000,162.8,166.4,149.128,157.6,2001.275,0
+BLRX.US,D,20190723,000000,148.8,158.4,138.8,148.8,2165.65,0
+BLRX.US,D,20190724,000000,159.2,164,145.2,159.2,2193.8250000000003,0
+BLRX.US,D,20190725,000000,157.6,160.4,152.8,152.8,2198.3,0
+BLRX.US,D,20190726,000000,153.2,160,148.8,155.58,1781.4750000000001,0
+BLRX.US,D,20190729,000000,154.8,156.8,146.4,150,2474.375,0
+BLRX.US,D,20190730,000000,151.2,154,149.392,153.6,634.1500000000001,0
+BLRX.US,D,20190731,000000,152.8,168.8,148.4,158.8,2792.9,0
+BLRX.US,D,20190801,000000,160.4,164.4,158,158,364.125,0
+BLRX.US,D,20190802,000000,157.2,159.596,152,154.4,421.8,0
+BLRX.US,D,20190805,000000,149.2,165.6,146.4,152.4,2198.7000000000003,0
+BLRX.US,D,20190806,000000,155.6,163.2,132.8,138.4,6652.525000000001,0
+BLRX.US,D,20190807,000000,136.8,136.8,127,129.6,1860.8500000000001,0
+BLRX.US,D,20190808,000000,129.6,130.8,116.8,125.772,2647.8250000000003,0
+BLRX.US,D,20190809,000000,124.8,127.2,124,125,424.625,0
+BLRX.US,D,20190812,000000,121.032,127.2,120.8,121.6,657.7,0
+BLRX.US,D,20190813,000000,122.4,128,120.8,123.2,1963.4750000000001,0
+BLRX.US,D,20190814,000000,123.552,124.8,113.204,124,1311.4250000000002,0
+BLRX.US,D,20190815,000000,122.4,126,114.8,126,1011.6,0
+BLRX.US,D,20190816,000000,125.6,125.6,119.92,124,481.82500000000005,0
+BLRX.US,D,20190819,000000,122.8,128,121.6,127.2,830.35,0
+BLRX.US,D,20190820,000000,127.2,127.2,124.336,126.8,189.3,0
+BLRX.US,D,20190821,000000,126.4,127.6,121.6,124,422.15000000000003,0
+BLRX.US,D,20190822,000000,124.4,125.8,120,123.6,707,0
+BLRX.US,D,20190823,000000,123.2,123.2,118.004,122,625.725,0
+BLRX.US,D,20190826,000000,125.6,125.6,122.4,122.4,336.32500000000005,0
+BLRX.US,D,20190827,000000,122.4,123.2,115.2,116,996.4000000000001,0
+BLRX.US,D,20190828,000000,117.22,118.4,115.56,118.4,385.125,0
+BLRX.US,D,20190829,000000,118.4,118.62,116.4,117.868,66,0
+BLRX.US,D,20190830,000000,118,118,114,114,269.90000000000003,0
+BLRX.US,D,20190903,000000,122,145.68,92.8,108.4,18849.075,0
+BLRX.US,D,20190904,000000,110.4,110.4,101.6,106.4,1309.45,0
+BLRX.US,D,20190905,000000,106.4,110,106.4,109.2,998.7,0
+BLRX.US,D,20190906,000000,108.4,111.2,108.4,108.4,446.675,0
+BLRX.US,D,20190909,000000,109.84,118.8,108.02,118.8,1030.75,0
+BLRX.US,D,20190910,000000,119.2,121.6,112,116.8,1199.775,0
+BLRX.US,D,20190911,000000,116.8,118.4,114,117.2,388.02500000000003,0
+BLRX.US,D,20190912,000000,117.6,118,115.4,116,618.0250000000001,0
+BLRX.US,D,20190913,000000,116,118.4,115.16,116.8,510.975,0
+BLRX.US,D,20190916,000000,115.2,118,112,116,1092.45,0
+BLRX.US,D,20190917,000000,114.8,117.6,113.2,117.2,399.375,0
+BLRX.US,D,20190918,000000,116.4,116.624,114,115.2,124.75,0
+BLRX.US,D,20190919,000000,116,119.6,107.4,113.6,2919.5,0
+BLRX.US,D,20190920,000000,113.2,113.2,110.8,112.4,396.02500000000003,0
+BLRX.US,D,20190923,000000,113.6,114.4,108,111.6,1039.675,0
+BLRX.US,D,20190924,000000,111.2,112.8,108,109.6,581.5500000000001,0
+BLRX.US,D,20190925,000000,109.6,112,103.64,106.8,1113.6000000000001,0
+BLRX.US,D,20190926,000000,108,108,104.4,104.8,150.35,0
+BLRX.US,D,20190927,000000,104.4,104.4,102.4,102.528,814.95,0
+BLRX.US,D,20190930,000000,102.4,105.6,102.4,105.6,444.77500000000003,0
+BLRX.US,D,20191001,000000,104.4,105.2,102.516,104.8,261.52500000000003,0
+BLRX.US,D,20191002,000000,105.6,106.4,104.8,106.4,186.5,0
+BLRX.US,D,20191003,000000,106.8,119.6,102.4,118.8,2984.175,0
+BLRX.US,D,20191004,000000,119.6,121.2,109.6,116,2876.0750000000003,0
+BLRX.US,D,20191007,000000,116.8,121.2,112.4,112.8,716.1750000000001,0
+BLRX.US,D,20191008,000000,112.8,113.2,103.2,110,2447.8250000000003,0
+BLRX.US,D,20191009,000000,108.8,111.2,107.004,110,383.85,0
+BLRX.US,D,20191010,000000,110.776,115.2,106.8,109.6,755.875,0
+BLRX.US,D,20191011,000000,108.8,114,108.8,110.8,593.15,0
+BLRX.US,D,20191014,000000,110.4,110.4,108,108,322.85,0
+BLRX.US,D,20191015,000000,109.22,110.8,106.4,107.2,1357.1000000000001,0
+BLRX.US,D,20191016,000000,110,114,108.4,109.6,1498.1750000000002,0
+BLRX.US,D,20191017,000000,108.4,120,106.4,106.4,959.5250000000001,0
+BLRX.US,D,20191018,000000,110,116.8,108,108,371.20000000000005,0
+BLRX.US,D,20191021,000000,108.8,111.6,108,109.6,591.8000000000001,0
+BLRX.US,D,20191022,000000,111.6,112.4,110.4,112.4,434.27500000000003,0
+BLRX.US,D,20191023,000000,110.4,111.6,108.8,108.8,520.4,0
+BLRX.US,D,20191024,000000,109.424,109.6,107.124,107.2,173.57500000000002,0
+BLRX.US,D,20191025,000000,106.8,108.4,106.8,106.8,407.75,0
+BLRX.US,D,20191028,000000,107.244,108,104.4,104.4,677.325,0
+BLRX.US,D,20191029,000000,104.4,107.196,103.6,105.476,394.90000000000003,0
+BLRX.US,D,20191030,000000,106,108.8,104.4,108.8,552.775,0
+BLRX.US,D,20191031,000000,108.8,108.8,102.308,104.4,956.6500000000001,0
+BLRX.US,D,20191101,000000,106.4,116,104.4,111.6,3238.025,0
+BLRX.US,D,20191104,000000,112.8,115.2,108,111.6,1670.075,0
+BLRX.US,D,20191105,000000,120,121.6,100.4,105.6,14307.625,0
+BLRX.US,D,20191106,000000,106.4,106.6,101.2,102.8,1770.75,0
+BLRX.US,D,20191107,000000,104,104.316,93.2,94,2853.65,0
+BLRX.US,D,20191108,000000,94.4,101.6,94.4,101.6,1510.3000000000002,0
+BLRX.US,D,20191111,000000,103.6,105.2,94.8,98.8,2033.275,0
+BLRX.US,D,20191112,000000,96.8,102,93.6,100,1575.9,0
+BLRX.US,D,20191113,000000,100.8,110.624,100.8,106.8,5284.35,0
+BLRX.US,D,20191114,000000,104.8,105.2,102.688,103.328,692.9250000000001,0
+BLRX.US,D,20191115,000000,102,107.6,102,106.8,880.375,0
+BLRX.US,D,20191118,000000,104,106.8,102.8,105.2,1892.3500000000001,0
+BLRX.US,D,20191119,000000,104.4,108,103.6,106.4,1038.7250000000001,0
+BLRX.US,D,20191120,000000,106,108.4,104,107.2,1062.05,0
+BLRX.US,D,20191121,000000,106,109.6,105.6,108.8,1213.5,0
+BLRX.US,D,20191122,000000,108.8,108.8,102.8,107.2,3346.4500000000003,0
+BLRX.US,D,20191125,000000,106.4,109.896,104,108,2185.55,0
+BLRX.US,D,20191126,000000,106.4,107.6,103.168,105.4,2806.2250000000004,0
+BLRX.US,D,20191127,000000,105.6,106.4,104,105.148,1467.4750000000001,0
+BLRX.US,D,20191129,000000,104,106,102.108,104.8,1821.5,0
+BLRX.US,D,20191202,000000,106.4,108.8,102.8,108,5187.775000000001,0
+BLRX.US,D,20191203,000000,106.4,117.6,100.804,114,17847.925,0
+BLRX.US,D,20191204,000000,112.4,114,108,110.4,10959.2,0
+BLRX.US,D,20191205,000000,110.4,110.4,62,81.6,28287.775,0
+BLRX.US,D,20191206,000000,79.6,92.4,79.6,92.4,6360.075000000001,0
+BLRX.US,D,20191209,000000,95.2,108,93.6,104,7902.775000000001,0
+BLRX.US,D,20191210,000000,101.2,110.8,97.6,110.8,3136.6000000000004,0
+BLRX.US,D,20191211,000000,108.8,110.4,92.8,106,7884.175,0
+BLRX.US,D,20191212,000000,105.6,105.6,102.4,105.2,2410.7000000000003,0
+BLRX.US,D,20191213,000000,116,120,88,95.6,71277.27500000001,0
+BLRX.US,D,20191216,000000,95.2,96,80.4,88.8,9317.675000000001,0
+BLRX.US,D,20191217,000000,86.8,89.08,82.4,88,4662.025000000001,0
+BLRX.US,D,20191218,000000,86,90,85.2,85.6,1748.15,0
+BLRX.US,D,20191219,000000,84,86,79.2,79.2,11570.25,0
+BLRX.US,D,20191220,000000,80.4,80.8,76,78.8,3509.8,0
+BLRX.US,D,20191223,000000,82,86.4,80,84.8,4436.825,0
+BLRX.US,D,20191224,000000,82.8,86,80.308,83.2,1438.775,0
+BLRX.US,D,20191226,000000,80.4,91.2,80.4,90,3912.3250000000003,0
+BLRX.US,D,20191227,000000,92.8,97.6,88.656,91.2,8211.075,0
+BLRX.US,D,20191230,000000,93.2,97.6,88.264,92,3376.175,0
+BLRX.US,D,20191231,000000,92,97.2,87.2,90,4068.7250000000004,0
+BLRX.US,D,20200102,000000,90,96,90,93.6,1123.3500000000001,0
+BLRX.US,D,20200103,000000,93.6,96.8,90.004,95.128,1162.5,0
+BLRX.US,D,20200106,000000,94.4,97.6,93.6,95.2,1657.8000000000002,0
+BLRX.US,D,20200107,000000,95.6,98,94.4,95.6,1665.4750000000001,0
+BLRX.US,D,20200108,000000,96,97.2,94,96.2,1941.9250000000002,0
+BLRX.US,D,20200109,000000,96,98.4,94.8,97.6,874.725,0
+BLRX.US,D,20200110,000000,96.8,98.4,94.812,96.4,1383.2250000000001,0
+BLRX.US,D,20200113,000000,98.4,98.4,92.8,95.6,1402.25,0
+BLRX.US,D,20200114,000000,102.4,102.4,92.8,98.8,10372.975,0
+BLRX.US,D,20200115,000000,100,100.4,95.2,96,3436.525,0
+BLRX.US,D,20200116,000000,96,99.6,92.8,98.8,2767.425,0
+BLRX.US,D,20200117,000000,98.8,100.8,96.8,99.2,1916.15,0
+BLRX.US,D,20200121,000000,97.6,102.8,96.8,99.6,3102.9,0
+BLRX.US,D,20200122,000000,99.2,100.4,95.2,98,5844.875,0
+BLRX.US,D,20200123,000000,97.6,99.6,96,98.4,1842.7250000000001,0
+BLRX.US,D,20200124,000000,100.4,104,96.48,104,3454.7250000000004,0
+BLRX.US,D,20200127,000000,102,102.4,94.4,96,3134.675,0
+BLRX.US,D,20200128,000000,94.8,99.592,94.8,99.2,2022.7250000000001,0
+BLRX.US,D,20200129,000000,99.2,101.2,95.6,96.384,506.625,0
+BLRX.US,D,20200130,000000,94.4,97.2,92,92.4,919.3000000000001,0
+BLRX.US,D,20200131,000000,92.4,96,92.4,94.4,451.65000000000003,0
+BLRX.US,D,20200203,000000,92.8,95.468,92.8,93.6,356.625,0
+BLRX.US,D,20200204,000000,93.604,96,92.4,95.2,1402.0500000000002,0
+BLRX.US,D,20200205,000000,96,96,87.2,93.6,2154.625,0
+BLRX.US,D,20200206,000000,91.6,92.6,84.8,87.6,2150.925,0
+BLRX.US,D,20200207,000000,85.6,91.904,85.124,88,1034.45,0
+BLRX.US,D,20200210,000000,89.2,90.8,85.2,89.6,762.85,0
+BLRX.US,D,20200211,000000,85.2,89.6,85.2,87.2,1016.2,0
+BLRX.US,D,20200212,000000,88.8,88.8,82.8,83.6,1442.1750000000002,0
+BLRX.US,D,20200213,000000,82.4,82.8,78.8,81.6,2914.55,0
+BLRX.US,D,20200214,000000,81.2,84.8,80.8,82.592,678.825,0
+BLRX.US,D,20200218,000000,80.4,84.8,80,83.6,1042.125,0
+BLRX.US,D,20200219,000000,83.6,86.4,80.4,86,1144.3500000000001,0
+BLRX.US,D,20200220,000000,84.8,86.8,82.4,86,367.8,0
+BLRX.US,D,20200221,000000,86,87.2,84,85.2,748.85,0
+BLRX.US,D,20200224,000000,84.8,84.8,80,80.4,1192.425,0
+BLRX.US,D,20200225,000000,75.2,79.2,74.4,75.6,2166.725,0
+BLRX.US,D,20200226,000000,76.4,76.4,70.8,73.2,1988.875,0
+BLRX.US,D,20200227,000000,77.2,80,70.028,75.6,3910.6000000000004,0
+BLRX.US,D,20200228,000000,73.6,79.6,72,75.2,1062.325,0
+BLRX.US,D,20200302,000000,70.4,78.8,70.4,76.8,2591.375,0
+BLRX.US,D,20200303,000000,76,78,72,75.2,927.2750000000001,0
+BLRX.US,D,20200304,000000,74.804,76.8,74.8,75.8,1180.4750000000001,0
+BLRX.US,D,20200305,000000,76.4,76.4,74,74.8,233.275,0
+BLRX.US,D,20200306,000000,76,76,72.4,73.2,991.4250000000001,0
+BLRX.US,D,20200309,000000,70,76.4,65.6,67.6,1222.8,0
+BLRX.US,D,20200310,000000,67.2,76,67.2,69.3,571.025,0
+BLRX.US,D,20200311,000000,67.2,71.2,62,64,2244.3,0
+BLRX.US,D,20200312,000000,60,64,54.004,56.8,2439.725,0
+BLRX.US,D,20200313,000000,65.6,65.6,54.8,54.8,1203.15,0
+BLRX.US,D,20200316,000000,56.4,56.4,46.4,48.8,704.5500000000001,0
+BLRX.US,D,20200317,000000,48,52.8,46.4,50.8,1076.4750000000001,0
+BLRX.US,D,20200318,000000,48.4,49.2,42.436,44.4,1285.7,0
+BLRX.US,D,20200319,000000,46.4,51.6,46.4,46.404,284.65000000000003,0
+BLRX.US,D,20200320,000000,50,51.2,46.4,47.6,2334.25,0
+BLRX.US,D,20200323,000000,48.4,53.6,44.4,47.2,1133.5,0
+BLRX.US,D,20200324,000000,46.4,54,46,48,1388.4750000000001,0
+BLRX.US,D,20200325,000000,46.4,50,46.4,48.8,583.5500000000001,0
+BLRX.US,D,20200326,000000,50.4,51.652,46.8,49.2,409.57500000000005,0
+BLRX.US,D,20200327,000000,49.2,52.48,49.2,49.6,348.45000000000005,0
+BLRX.US,D,20200330,000000,52.4,55.6,49.6,51.2,571.575,0
+BLRX.US,D,20200331,000000,56.8,57.2,52,53.2,1250.775,0
+BLRX.US,D,20200401,000000,53.6,53.6,49.2,49.2,1256.0500000000002,0
+BLRX.US,D,20200402,000000,49.396,53.2,48.268,50.4,137.225,0
+BLRX.US,D,20200403,000000,50.8,50.8,48,50,483.20000000000005,0
+BLRX.US,D,20200406,000000,50.4,53.6,49.604,51.2,577.025,0
+BLRX.US,D,20200407,000000,56,79.6,56,73.2,14194.625,0
+BLRX.US,D,20200408,000000,73.34,75.636,64,66.4,2097.5750000000003,0
+BLRX.US,D,20200409,000000,65.2,70,64.408,67.52,657.7,0
+BLRX.US,D,20200413,000000,71.2,72.4,69.24,70,2169.3,0
+BLRX.US,D,20200414,000000,72,72,69.6,69.832,1069.9750000000001,0
+BLRX.US,D,20200415,000000,70,70,66.8,69.6,761.125,0
+BLRX.US,D,20200416,000000,76,76,60,69.2,1926.4750000000001,0
+BLRX.US,D,20200417,000000,70.4,71.2,67.2,69.6,686.325,0
+BLRX.US,D,20200420,000000,70,70,64.8,66,1196.675,0
+BLRX.US,D,20200421,000000,66.8,68,61.6,62.8,774.35,0
+BLRX.US,D,20200422,000000,62,65.6,62,63.6,1382.5500000000002,0
+BLRX.US,D,20200423,000000,65.2,74.4,59.6,62.4,12604.725,0
+BLRX.US,D,20200424,000000,63.6,64,59.828,63.2,1393.9250000000002,0
+BLRX.US,D,20200427,000000,64.8,70.808,63.264,70.808,1874.95,0
+BLRX.US,D,20200428,000000,69.6,71.992,63.2,69.6,996.0500000000001,0
+BLRX.US,D,20200429,000000,69.6,71.6,67.6,70.4,821.2,0
+BLRX.US,D,20200430,000000,68.8,71.6,67.06,67.2,371.725,0
+BLRX.US,D,20200501,000000,67.2,67.2,63.12,66,1216.775,0
+BLRX.US,D,20200504,000000,67.2,68.4,65.152,67.6,524.325,0
+BLRX.US,D,20200505,000000,68.292,69.2,64.8,67.2,1147.625,0
+BLRX.US,D,20200506,000000,67.2,67.6,64.4,66,445.5,0
+BLRX.US,D,20200507,000000,68.8,68.8,64.8,66,688.1,0
+BLRX.US,D,20200508,000000,68,68.8,66,68.8,688.625,0
+BLRX.US,D,20200511,000000,67.2,67.6,65.828,67.2,1567.2,0
+BLRX.US,D,20200512,000000,68,70,66.4,66.4,909.125,0
+BLRX.US,D,20200513,000000,68,68,64.4,66,428.40000000000003,0
+BLRX.US,D,20200514,000000,65.2,65.2,62.8,64.4,717.375,0
+BLRX.US,D,20200515,000000,63.208,66,62.8,65.6,475.625,0
+BLRX.US,D,20200518,000000,71.6,82.468,69.2,79.2,3519.75,0
+BLRX.US,D,20200519,000000,81.2,89.6,76.4,85.6,3533.5,0
+BLRX.US,D,20200520,000000,84,86,72.004,77.6,4113.8,0
+BLRX.US,D,20200521,000000,80.8,86,78,82.8,5095.275000000001,0
+BLRX.US,D,20200522,000000,88.4,99.2,87.2,95.6,7054.950000000001,0
+BLRX.US,D,20200526,000000,68,70,64,66,109635.82500000001,0
+BLRX.US,D,20200527,000000,65.6,68,61.2,66,64795.525,0
+BLRX.US,D,20200528,000000,68,69.6,66.4,69.2,51273.3,0
+BLRX.US,D,20200529,000000,70.4,80.8,68.8,77.6,67908.975,0
+BLRX.US,D,20200601,000000,66.4,70.4,65.204,69.2,95831.425,0
+BLRX.US,D,20200602,000000,69.2,70,67.2,68.4,21480.300000000003,0
+BLRX.US,D,20200603,000000,68.4,69.6,68,68.8,16632.875,0
+BLRX.US,D,20200604,000000,67.2,70.4,67.2,68.4,15797.550000000001,0
+BLRX.US,D,20200605,000000,68.4,68.4,64.4,66.4,32026.475000000002,0
+BLRX.US,D,20200608,000000,67.6,72,67.6,72,27180.175000000003,0
+BLRX.US,D,20200609,000000,71.2,74.4,68.4,71.6,15957.550000000001,0
+BLRX.US,D,20200610,000000,72.4,72.4,68.8,71.2,12204.2,0
+BLRX.US,D,20200611,000000,68,68.4,63.6,64.8,17556.125,0
+BLRX.US,D,20200612,000000,67.6,67.6,62,63.6,10672.45,0
+BLRX.US,D,20200615,000000,62,67.2,61.2,64.8,13315.85,0
+BLRX.US,D,20200616,000000,74,75.012,66.8,71.2,71741.825,0
+BLRX.US,D,20200617,000000,71.6,72.4,69.6,70.4,11709.975,0
+BLRX.US,D,20200618,000000,69.6,71.2,68.8,68.8,6714.950000000001,0
+BLRX.US,D,20200619,000000,70.8,72.2,68,72,10191.050000000001,0
+BLRX.US,D,20200622,000000,71.6,72,68.4,68.8,12941.175000000001,0
+BLRX.US,D,20200623,000000,70,71.2,68.8,70.8,6881.8,0
+BLRX.US,D,20200624,000000,69.6,70.4,66.4,70.4,8667.65,0
+BLRX.US,D,20200625,000000,69.6,70.4,68,68.8,4297.875,0
+BLRX.US,D,20200626,000000,69.6,72,68.4,70,10678.050000000001,0
+BLRX.US,D,20200629,000000,70,71.596,68.4,68.4,6822.700000000001,0
+BLRX.US,D,20200630,000000,70,70,67.4,68.4,6245.150000000001,0
+BLRX.US,D,20200701,000000,68.8,69.4,67.2,69.2,6639.225,0
+BLRX.US,D,20200702,000000,70,70.4,67.6,69.2,5705.5,0
+BLRX.US,D,20200706,000000,69.2,69.6,67.2,68,9379.375,0
+BLRX.US,D,20200707,000000,68,70.4,67.2,68.8,7627.575000000001,0
+BLRX.US,D,20200708,000000,70,70.004,68.8,69.6,5470.75,0
+BLRX.US,D,20200709,000000,70.4,72,68.8,71.2,9799.625,0
+BLRX.US,D,20200710,000000,72.4,72.4,70.8,72.4,9265.2,0
+BLRX.US,D,20200713,000000,72,72.256,67.6,70,10375.25,0
+BLRX.US,D,20200714,000000,69.2,70.8,68,70,8428.2,0
+BLRX.US,D,20200715,000000,70,72.8,69.2,70.8,8903.725,0
+BLRX.US,D,20200716,000000,71.2,71.6,68.4,70.8,4957.325000000001,0
+BLRX.US,D,20200717,000000,70.4,79.2,70.4,72.8,23231.625,0
+BLRX.US,D,20200720,000000,73.6,80.4,72.8,78,32439.125,0
+BLRX.US,D,20200721,000000,79.2,83,74.8,79.6,25612.2,0
+BLRX.US,D,20200722,000000,82.8,84.4,80.8,82.4,18605.350000000002,0
+BLRX.US,D,20200723,000000,82.4,84.4,81.2,83,11961,0
+BLRX.US,D,20200724,000000,84,84,76.8,82,11235.325,0
+BLRX.US,D,20200727,000000,83.6,83.6,81.6,81.6,10832.325,0
+BLRX.US,D,20200728,000000,82,84.4,81.2,83.6,6397.975,0
+BLRX.US,D,20200729,000000,83.2,86.4,81.2,84.8,9750.95,0
+BLRX.US,D,20200730,000000,86.4,87.6,82.8,86.4,8191.150000000001,0
+BLRX.US,D,20200731,000000,89.2,100.4,86.8,90.8,25997.325,0
+BLRX.US,D,20200803,000000,92,94.8,86.964,89.6,11887.225,0
+BLRX.US,D,20200804,000000,89.2,96.8,87.2,94.8,11961.550000000001,0
+BLRX.US,D,20200805,000000,95.6,102.8,89.6,93.96,36107.950000000004,0
+BLRX.US,D,20200806,000000,87.6,88,75.2,76.4,34401.975,0
+BLRX.US,D,20200807,000000,78.68,86.8,76.4,86,14503.300000000001,0
+BLRX.US,D,20200810,000000,85.6,88.4,82,84.4,11060.275000000001,0
+BLRX.US,D,20200811,000000,84.8,84.8,78.8,80,6337.325000000001,0
+BLRX.US,D,20200812,000000,80.4,84.4,78.976,80.8,8490.525,0
+BLRX.US,D,20200813,000000,80,82.4,78,82,5634.675,0
+BLRX.US,D,20200814,000000,81.6,83.6,80.2,82,3319.3,0
+BLRX.US,D,20200817,000000,82.8,87.6,82,85.6,6995.3,0
+BLRX.US,D,20200818,000000,87.2,87.2,82.4,84.4,2755.175,0
+BLRX.US,D,20200819,000000,86,88.8,82.4,88.4,13167.475,0
+BLRX.US,D,20200820,000000,86.4,88.4,83.6,86.4,7227.025000000001,0
+BLRX.US,D,20200821,000000,86.4,86.4,82.8,83.6,3964.9500000000003,0
+BLRX.US,D,20200824,000000,84,84,78.4,80,8274.45,0
+BLRX.US,D,20200825,000000,78.8,81.2,78.4,80,3372.525,0
+BLRX.US,D,20200826,000000,78.8,81.6,78.404,80,2483.3,0
+BLRX.US,D,20200827,000000,78.8,79.6,75.2,76,6707.700000000001,0
+BLRX.US,D,20200828,000000,76,77.2,75.6,76,1444.6750000000002,0
+BLRX.US,D,20200831,000000,76,78.8,72.8,72.8,5297.525000000001,0
+BLRX.US,D,20200901,000000,73.6,74.8,68,70.4,6939.5,0
+BLRX.US,D,20200902,000000,74,74,70,70.8,2925.3250000000003,0
+BLRX.US,D,20200903,000000,73.6,74,68.8,70.4,7198.6,0
+BLRX.US,D,20200904,000000,72,73.6,62,66.8,8972.625,0
+BLRX.US,D,20200908,000000,66.8,69.4,64,68.8,3462.2000000000003,0
+BLRX.US,D,20200909,000000,68.4,69.2,66.8,66.8,1831.5500000000002,0
+BLRX.US,D,20200910,000000,66.8,69.2,64.8,66,3806.8500000000004,0
+BLRX.US,D,20200911,000000,67.6,67.6,64,66,2838.9,0
+BLRX.US,D,20200914,000000,67.2,70.452,65.2,69.2,6794.3,0
+BLRX.US,D,20200915,000000,69.2,71.2,68.4,69.6,4739.075,0
+BLRX.US,D,20200916,000000,69.2,71.6,69.2,70.8,2665.0750000000003,0
+BLRX.US,D,20200917,000000,72.8,72.8,68.8,70.4,3941.3250000000003,0
+BLRX.US,D,20200918,000000,70,71.6,68.4,70,2273.5750000000003,0
+BLRX.US,D,20200921,000000,70,70.2,67.2,67.6,3822.65,0
+BLRX.US,D,20200922,000000,67.6,68.4,64.404,66.4,5349.35,0
+BLRX.US,D,20200923,000000,66.4,67.2,65.2,65.2,1977.875,0
+BLRX.US,D,20200924,000000,65.6,65.6,63.6,65.6,2732.4500000000003,0
+BLRX.US,D,20200925,000000,65.6,65.6,62.4,62.4,3078.4,0
+BLRX.US,D,20200928,000000,64,66,62.4,66,2051.25,0
+BLRX.US,D,20200929,000000,66.4,66.8,63.6,66,3038.15,0
+BLRX.US,D,20200930,000000,68,68,64.4,65.6,4259.7,0
+BLRX.US,D,20201001,000000,67.2,67.2,63.2,64,5723.05,0
+BLRX.US,D,20201002,000000,64,64.4,62,62.8,3117.7000000000003,0
+BLRX.US,D,20201005,000000,63.6,64.8,62.4,64,3856.55,0
+BLRX.US,D,20201006,000000,64,64,62.4,62.8,2971.7250000000004,0
+BLRX.US,D,20201007,000000,63.2,63.732,62,63.6,3694.4500000000003,0
+BLRX.US,D,20201008,000000,63.6,64,62.8,64,1968.275,0
+BLRX.US,D,20201009,000000,64,64.8,62.8,63.6,2827.9,0
+BLRX.US,D,20201012,000000,66,66,63.6,64.8,3244.2250000000004,0
+BLRX.US,D,20201013,000000,63.6,65.6,63.6,65.6,2308.875,0
+BLRX.US,D,20201014,000000,66,66,64,64.2,1254.875,0
+BLRX.US,D,20201015,000000,64.4,65.2,62.8,63.2,1887,0
+BLRX.US,D,20201016,000000,63.2,64,63.2,64,1179.15,0
+BLRX.US,D,20201019,000000,64.4,64.728,62.8,63.2,1814.9250000000002,0
+BLRX.US,D,20201020,000000,64.4,64.8,62.8,62.8,2280.625,0
+BLRX.US,D,20201021,000000,64,64,62.4,62.8,2050.225,0
+BLRX.US,D,20201022,000000,62.436,63.124,61.6,62,1414.9750000000001,0
+BLRX.US,D,20201023,000000,62.4,62.592,61.6,62,1449.625,0
+BLRX.US,D,20201026,000000,62,62.936,60,60.8,2945.3250000000003,0
+BLRX.US,D,20201027,000000,60.4,60.764,58.4,58.8,3504.65,0
+BLRX.US,D,20201028,000000,59.2,59.6,56,58.8,3143.3250000000003,0
+BLRX.US,D,20201029,000000,58.4,62,58,59.2,4336.275000000001,0
+BLRX.US,D,20201030,000000,91.2,124,78.4,79.2,5328033.100000001,0
+BLRX.US,D,20201102,000000,89.2,95.2,81.2,91.6,405933.625,0
+BLRX.US,D,20201103,000000,86,132,85.6,101.2,1255815.05,0
+BLRX.US,D,20201104,000000,110.8,112,101.6,107.2,177218.52500000002,0
+BLRX.US,D,20201105,000000,106.672,116.4,99.2,113.2,109556.1,0
+BLRX.US,D,20201106,000000,107.6,112.4,101.6,104,57218.425,0
+BLRX.US,D,20201109,000000,104.36,104.36,80,91.2,78960.5,0
+BLRX.US,D,20201110,000000,90.8,98.4,86,96.4,26888.75,0
+BLRX.US,D,20201111,000000,98,101.6,90.796,95.2,29629.350000000002,0
+BLRX.US,D,20201112,000000,93.204,96.8,90,94,18875.5,0
+BLRX.US,D,20201113,000000,94,97.2,92,94,19025.425,0
+BLRX.US,D,20201116,000000,92,95.2,86.4,89.2,31205.025,0
+BLRX.US,D,20201117,000000,90,93.2,87.2,89.6,14710.650000000001,0
+BLRX.US,D,20201118,000000,90,96,88,88,14332.525000000001,0
+BLRX.US,D,20201119,000000,92.4,92.8,88,92.8,17362.100000000002,0
+BLRX.US,D,20201120,000000,94.4,107.2,92.4,105.6,36462.200000000004,0
+BLRX.US,D,20201123,000000,96.8,100.6,89.2,91.2,64215.425,0
+BLRX.US,D,20201124,000000,92,92.4,88,90.4,20477.875,0
+BLRX.US,D,20201125,000000,90.8,90.8,86.8,90,14306.625,0
+BLRX.US,D,20201127,000000,90,94,89.6,92.8,11551.25,0
+BLRX.US,D,20201130,000000,92,92.396,88.8,91.6,17611.850000000002,0
+BLRX.US,D,20201201,000000,91.2,91.6,88.6,90.4,15434.825,0
+BLRX.US,D,20201202,000000,90.4,93.68,88,93.6,15503.525000000001,0
+BLRX.US,D,20201203,000000,94.068,96,90,92.4,12052.125,0
+BLRX.US,D,20201204,000000,91.2,95.2,91.2,92.8,14985.150000000001,0
+BLRX.US,D,20201207,000000,92.4,95.2,91.6,94,10856.175000000001,0
+BLRX.US,D,20201208,000000,94.4,101.6,91.6,98,25709.100000000002,0
+BLRX.US,D,20201209,000000,97.6,100,90.804,94.8,16742.7,0
+BLRX.US,D,20201210,000000,94,101.2,91.2,98.2,22112.850000000002,0
+BLRX.US,D,20201211,000000,100,108,97.228,106.8,44385.05,0
+BLRX.US,D,20201214,000000,110.8,143.2,110,135.6,337284.5,0
+BLRX.US,D,20201215,000000,142.4,148.8,122.4,144.8,157861.95,0
+BLRX.US,D,20201216,000000,111.832,122.8,96,114.4,342357.75,0
+BLRX.US,D,20201217,000000,115.676,118.4,107.2,109.2,58979.975000000006,0
+BLRX.US,D,20201218,000000,106,107.6,100.8,105.2,52197.875,0
+BLRX.US,D,20201221,000000,100,108.8,98,105.6,38278.925,0
+BLRX.US,D,20201222,000000,106,107.6,101.2,104.8,30075,0
+BLRX.US,D,20201223,000000,104,106.2,100.4,104.8,31841.15,0
+BLRX.US,D,20201224,000000,106.8,107.396,101.2,103.2,16387,0
+BLRX.US,D,20201228,000000,103.6,103.992,98,98,26226,0
+BLRX.US,D,20201229,000000,100,100.8,93.2,99.2,23093.350000000002,0
+BLRX.US,D,20201230,000000,100,103.6,99.2,102,13276.825,0
+BLRX.US,D,20201231,000000,102,103.6,98.4,100.8,17640.100000000002,0
+BLRX.US,D,20210104,000000,99.2,101.2,96.8,98,15371,0
+BLRX.US,D,20210105,000000,97.84,99.6,95.2,98.4,14585.6,0
+BLRX.US,D,20210106,000000,98.4,101.572,96.8,98.4,13886.125,0
+BLRX.US,D,20210107,000000,98.8,101.596,97.6,99.6,11042.7,0
+BLRX.US,D,20210108,000000,100,105.2,98,104.8,21692.2,0
+BLRX.US,D,20210111,000000,107.6,120.4,107.2,116.8,51470.225000000006,0
+BLRX.US,D,20210112,000000,119.2,119.6,110,112.8,36768.950000000004,0
+BLRX.US,D,20210113,000000,116,116.8,110,112,27141.300000000003,0
+BLRX.US,D,20210114,000000,111.6,112.8,110.4,112,16694.575,0
+BLRX.US,D,20210115,000000,111.6,113.6,108.8,111.2,11481.425000000001,0
+BLRX.US,D,20210119,000000,111.6,131.196,111.6,126.8,78540.2,0
+BLRX.US,D,20210120,000000,98.4,103.2,93.6,98,346347.825,0
+BLRX.US,D,20210121,000000,100.8,101.6,96.8,101.2,65348.4,0
+BLRX.US,D,20210122,000000,100,101.2,97.2,101.2,45944.125,0
+BLRX.US,D,20210125,000000,100,102,94.8,99.2,76229.65000000001,0
+BLRX.US,D,20210126,000000,100.4,101.6,96.8,98.4,46607.3,0
+BLRX.US,D,20210127,000000,96,96.6,92.8,95.2,47264.850000000006,0
+BLRX.US,D,20210128,000000,95.2,126.4,94.4,117.2,446255.67500000005,0
+BLRX.US,D,20210129,000000,121.6,129.6,108,111.6,211402.325,0
+BLRX.US,D,20210201,000000,118.8,120.28,113.2,114,89164.20000000001,0
+BLRX.US,D,20210202,000000,116,123.2,115.288,118,78111.85,0
+BLRX.US,D,20210203,000000,123.512,133.2,122.8,124,104665.225,0
+BLRX.US,D,20210204,000000,129.2,135.6,128,135.6,90224.225,0
+BLRX.US,D,20210205,000000,136,139.956,128.4,139.6,65795.15000000001,0
+BLRX.US,D,20210208,000000,140,169.2,140,160,150195.525,0
+BLRX.US,D,20210209,000000,163.2,165.6,155.2,158.4,73208.27500000001,0
+BLRX.US,D,20210210,000000,156,158,141.6,155.2,70215.2,0
+BLRX.US,D,20210211,000000,158,158.324,144.4,148.4,32607.175000000003,0
+BLRX.US,D,20210212,000000,143.6,151.56,142,143.6,33173.775,0
+BLRX.US,D,20210216,000000,144.8,145.6,122.4,132.8,70316.325,0
+BLRX.US,D,20210217,000000,132,144.2,128.4,142.8,33721.625,0
+BLRX.US,D,20210218,000000,138.8,146,134.8,138,27745.425000000003,0
+BLRX.US,D,20210219,000000,139.2,141.8,132.4,133.2,27310.175000000003,0
+BLRX.US,D,20210222,000000,133.6,149.6,133.2,137.6,55118.5,0
+BLRX.US,D,20210223,000000,136.8,143.6,116,133.2,53757.075000000004,0
+BLRX.US,D,20210224,000000,136.4,142.8,135.6,140,31141.550000000003,0
+BLRX.US,D,20210225,000000,135.34,137.2,124.4,129.2,26634.475000000002,0
+BLRX.US,D,20210226,000000,126,130.8,122.4,123.6,23660.325,0
+BLRX.US,D,20210301,000000,130,135.188,124.496,126.4,23476.4,0
+BLRX.US,D,20210302,000000,127.988,129.6,122,123.2,13680,0
+BLRX.US,D,20210303,000000,125.2,125.2,113.2,116,31287.15,0
+BLRX.US,D,20210304,000000,120.8,124,110.4,118,39271.450000000004,0
+BLRX.US,D,20210305,000000,117.2,117.2,103.2,115.6,34591.700000000004,0
+BLRX.US,D,20210308,000000,112.684,115,108,109.2,14030.400000000001,0
+BLRX.US,D,20210309,000000,111.808,117.6,111.2,116.4,14381.525000000001,0
+BLRX.US,D,20210310,000000,117,118.8,112.8,114,11243.75,0
+BLRX.US,D,20210311,000000,117.2,121.2,115.2,120.4,14776.150000000001,0
+BLRX.US,D,20210312,000000,119.6,121.2,116,121.2,8186.725,0
+BLRX.US,D,20210315,000000,124,128.4,122.8,126.4,13962,0
+BLRX.US,D,20210316,000000,127.6,127.6,120.4,122.4,9011.925000000001,0
+BLRX.US,D,20210317,000000,120,126,118.004,124,13958.975,0
+BLRX.US,D,20210318,000000,121.68,127.996,118.4,119.6,10270.85,0
+BLRX.US,D,20210319,000000,118.4,125.2,118.092,122.4,7995.975,0
+BLRX.US,D,20210322,000000,123.8,125.2,120.4,121.6,10760.175000000001,0
+BLRX.US,D,20210323,000000,120,121.6,114.8,116.4,10548.575,0
+BLRX.US,D,20210324,000000,119.256,119.256,110.4,112,10480.175000000001,0
+BLRX.US,D,20210325,000000,110.8,119.6,110.16,118,14174.325,0
+BLRX.US,D,20210326,000000,118.8,119.6,112,116,8880.4,0
+BLRX.US,D,20210329,000000,114.8,116,110.4,111.6,7077.375,0
+BLRX.US,D,20210330,000000,111.52,114.348,109.6,112.8,7583.025000000001,0
+BLRX.US,D,20210331,000000,114,115.6,111.2,111.6,6170.725,0
+BLRX.US,D,20210401,000000,114.4,116.4,112,114,8705.050000000001,0
+BLRX.US,D,20210405,000000,118,119.2,113.2,115.6,13836.125,0
+BLRX.US,D,20210406,000000,114.8,115.2,111.6,114.4,11735.050000000001,0
+BLRX.US,D,20210407,000000,112,114.8,111.2,114,8823.95,0
+BLRX.US,D,20210408,000000,114.4,115.6,112.4,114,7625.5,0
+BLRX.US,D,20210409,000000,115.2,115.2,112.308,114.8,7889.6,0
+BLRX.US,D,20210412,000000,116.4,116.4,110.8,114.4,16511.875,0
+BLRX.US,D,20210413,000000,112.4,114.4,110.4,110.4,8943.5,0
+BLRX.US,D,20210414,000000,110.8,111.992,106,109.2,11561.675000000001,0
+BLRX.US,D,20210415,000000,110,111.6,104.8,106.8,14897.875,0
+BLRX.US,D,20210416,000000,106.14,107.2,102.4,105.2,11506.575,0
+BLRX.US,D,20210419,000000,107.2,108.4,103,107.2,10266.45,0
+BLRX.US,D,20210420,000000,103.2,106,101.168,105.2,9760.275,0
+BLRX.US,D,20210421,000000,105.6,114,104,111.2,9365.75,0
+BLRX.US,D,20210422,000000,119.2,121.6,110.004,113.2,33116.175,0
+BLRX.US,D,20210423,000000,114.4,115.6,112.4,115.2,7513.525000000001,0
+BLRX.US,D,20210426,000000,119.2,122.8,118.4,121.2,17557.5,0
+BLRX.US,D,20210427,000000,122.4,123.596,116.8,122.8,11518.525000000001,0
+BLRX.US,D,20210428,000000,121.6,126.36,119.2,124,13574.375,0
+BLRX.US,D,20210429,000000,121.216,123.2,118,122,10747.85,0
+BLRX.US,D,20210430,000000,120,129.584,120,125.6,15749.125,0
+BLRX.US,D,20210503,000000,128.8,132,124.4,127.6,21063.775,0
+BLRX.US,D,20210504,000000,195.6,253.6,175.2,195.2,6105043,0
+BLRX.US,D,20210505,000000,200.8,218.4,147.6,150,705363.375,0
+BLRX.US,D,20210506,000000,150,158,136.4,154,199122.725,0
+BLRX.US,D,20210507,000000,148,149.2,139.604,148.8,87693.90000000001,0
+BLRX.US,D,20210510,000000,142.8,144.4,130,130,90358.45000000001,0
+BLRX.US,D,20210511,000000,117.6,133.2,112.4,126.4,91707.82500000001,0
+BLRX.US,D,20210512,000000,124,128.4,116,116.8,44301.775,0
+BLRX.US,D,20210513,000000,121.6,124,113.604,114,46997.975000000006,0
+BLRX.US,D,20210514,000000,114,118.2,113.6,114,34740.475,0
+BLRX.US,D,20210517,000000,113.6,116,110.8,112.4,24650.7,0
+BLRX.US,D,20210518,000000,117.2,126.4,115.6,123.2,57350.350000000006,0
+BLRX.US,D,20210519,000000,119.6,121.2,116.4,119.2,23667.100000000002,0
+BLRX.US,D,20210520,000000,118,129.2,118,127.2,31929.725000000002,0
+BLRX.US,D,20210521,000000,128.708,130,122.8,124,21228.225000000002,0
+BLRX.US,D,20210524,000000,126,126,118.4,121.2,22582.225000000002,0
+BLRX.US,D,20210525,000000,121.2,123.6,118,118,23799.175000000003,0
+BLRX.US,D,20210526,000000,121.6,123.2,113.6,116.8,41335.275,0
+BLRX.US,D,20210527,000000,116,120,114.804,116,28243.45,0
+BLRX.US,D,20210528,000000,115.6,116.8,112.8,114.4,24698.600000000002,0
+BLRX.US,D,20210601,000000,116.4,116.4,110.4,112,33705.9,0
+BLRX.US,D,20210602,000000,111.2,112.4,108.4,109.2,37346.575000000004,0
+BLRX.US,D,20210603,000000,108,110.524,104.896,109.6,31554.925000000003,0
+BLRX.US,D,20210604,000000,112.8,117.2,108.8,114,28798.525,0
+BLRX.US,D,20210607,000000,115.2,116,111.2,111.6,28526.95,0
+BLRX.US,D,20210608,000000,112,114,110.44,114,23151.625,0
+BLRX.US,D,20210609,000000,112.8,113.8,110.76,112.8,23592.375,0
+BLRX.US,D,20210610,000000,111.6,113.196,109.628,111.2,13969.45,0
+BLRX.US,D,20210611,000000,111.2,112.8,109.2,111.6,17441.525,0
+BLRX.US,D,20210614,000000,110,117.2,109.6,116,21127.975000000002,0
+BLRX.US,D,20210615,000000,112,113.308,109.684,111.6,18067.45,0
+BLRX.US,D,20210616,000000,112.4,112.8,106,107.6,23693.325,0
+BLRX.US,D,20210617,000000,107.6,110,106.46,108,12651.5,0
+BLRX.US,D,20210618,000000,108,111.2,106.8,109.6,9895.900000000001,0
+BLRX.US,D,20210621,000000,110.8,110.8,106.6,107.2,13036.725,0
+BLRX.US,D,20210622,000000,108.4,108.4,106.8,106.8,11947.650000000001,0
+BLRX.US,D,20210623,000000,107.2,108.872,106.484,108,13565.775000000001,0
+BLRX.US,D,20210624,000000,108,109.2,107.6,108,11214.275000000001,0
+BLRX.US,D,20210625,000000,108.4,109.2,107.6,108,15947.825,0
+BLRX.US,D,20210628,000000,108.8,115.6,108,114.4,25723.100000000002,0
+BLRX.US,D,20210629,000000,115.2,116.852,110.468,112.4,15660.150000000001,0
+BLRX.US,D,20210630,000000,112.8,114.8,110.8,112.4,111674.375,0
+BLRX.US,D,20210701,000000,120.4,123.2,114.8,116,106554.25,0
+BLRX.US,D,20210702,000000,118,140,113.6,134,173943.65000000002,0
+BLRX.US,D,20210706,000000,144.4,144.76,119.312,122.8,135180.67500000002,0
+BLRX.US,D,20210707,000000,124.4,133.6,116.8,126.4,56021.5,0
+BLRX.US,D,20210708,000000,122.4,131.6,120.8,131.6,29555.9,0
+BLRX.US,D,20210709,000000,130.8,134.4,126.8,128,23340.4,0
+BLRX.US,D,20210712,000000,127.2,128.4,120,125.2,23530,0
+BLRX.US,D,20210713,000000,122.8,124,116.8,117.2,20261.975000000002,0
+BLRX.US,D,20210714,000000,118.788,124,115.604,122,19405.025,0
+BLRX.US,D,20210715,000000,123.2,133.6,119.2,133.6,64668.850000000006,0
+BLRX.US,D,20210716,000000,132.4,137.4,124.8,124.8,32441.325,0
+BLRX.US,D,20210719,000000,122,129.6,120,129.2,24182.675000000003,0
+BLRX.US,D,20210720,000000,126.8,130,125.2,128,9599.075,0
+BLRX.US,D,20210721,000000,126.4,130.34,126.4,128.8,15228.975,0
+BLRX.US,D,20210722,000000,128,137.2,126.8,131.6,30409.5,0
+BLRX.US,D,20210723,000000,130.4,133.6,128.8,131.2,13862.6,0
+BLRX.US,D,20210726,000000,127.28,135.12,126.8,128.8,12575.025000000001,0
+BLRX.US,D,20210727,000000,128.8,131.6,124,130.4,11137.800000000001,0
+BLRX.US,D,20210728,000000,130,133.6,128.8,131.2,14913.025000000001,0
+BLRX.US,D,20210729,000000,129.6,132,129.2,130.4,6700.150000000001,0
+BLRX.US,D,20210730,000000,130,132,128,129.2,5999.25,0
+BLRX.US,D,20210802,000000,128,133.2,128,129.6,11208.150000000001,0
+BLRX.US,D,20210803,000000,129.2,129.6,127.2,129.2,5974.700000000001,0
+BLRX.US,D,20210804,000000,127.2,129.2,118,121.2,20702.100000000002,0
+BLRX.US,D,20210805,000000,123.6,128.4,121.6,126,9769.325,0
+BLRX.US,D,20210806,000000,127.2,127.2,123.6,126,5997.75,0
+BLRX.US,D,20210809,000000,125.2,126,120.8,122,11293.825,0
+BLRX.US,D,20210810,000000,123.6,123.6,120.4,122.4,8815.85,0
+BLRX.US,D,20210811,000000,121.6,122.4,119.2,121.6,7095.875,0
+BLRX.US,D,20210812,000000,120,121.6,117.2,120,10691.925000000001,0
+BLRX.US,D,20210813,000000,120.8,123.996,120.392,120.8,8968.525,0
+BLRX.US,D,20210816,000000,120,120,113.2,114,23707.475000000002,0
+BLRX.US,D,20210817,000000,115.2,117.6,110.8,115.6,16313.225,0
+BLRX.US,D,20210818,000000,113.6,115.6,104.8,110.4,37018.75,0
+BLRX.US,D,20210819,000000,109.6,110,106,106,9228.45,0
+BLRX.US,D,20210820,000000,106,113.2,106,110,9532.975,0
+BLRX.US,D,20210823,000000,110,116.8,110,114,10900.475,0
+BLRX.US,D,20210824,000000,113.2,114.8,110.4,112.8,9862.400000000001,0
+BLRX.US,D,20210825,000000,112,115.308,111.2,114.8,6274.400000000001,0
+BLRX.US,D,20210826,000000,112.8,115.604,112.4,115.2,8531,0
+BLRX.US,D,20210827,000000,114.8,117.6,112,114.4,10374.875,0
+BLRX.US,D,20210830,000000,114.4,115.2,111.2,112,8690.85,0
+BLRX.US,D,20210831,000000,112,116,111.2,114.8,10412.925000000001,0
+BLRX.US,D,20210901,000000,113.6,117.6,113.6,116.4,6645.3,0
+BLRX.US,D,20210902,000000,116.4,120.4,114.4,116.4,10347.275000000001,0
+BLRX.US,D,20210903,000000,116,117.6,111.2,111.2,11471.75,0
+BLRX.US,D,20210907,000000,112,115.2,110,111.6,5567.225,0
+BLRX.US,D,20210908,000000,112.6,112.8,108,109.2,7594.175,0
+BLRX.US,D,20210909,000000,108.4,111.596,108.4,109.2,4816.7,0
+BLRX.US,D,20210910,000000,108.4,112.4,108.4,110.8,10294.075,0
+BLRX.US,D,20210913,000000,110.8,116,109.36,114.4,8175.875,0
+BLRX.US,D,20210914,000000,116,116,108,109.6,9456.95,0
+BLRX.US,D,20210915,000000,112.4,112.4,107.204,108,6864.400000000001,0
+BLRX.US,D,20210916,000000,108.8,108.8,104.4,106.8,7962.775000000001,0
+BLRX.US,D,20210917,000000,107.2,108,104.8,106.8,4231.900000000001,0
+BLRX.US,D,20210920,000000,104.8,108,103.2,106,10697.525000000001,0
+BLRX.US,D,20210921,000000,106.4,108.8,105.204,107.2,6094.075000000001,0
+BLRX.US,D,20210922,000000,107.2,109.596,107.2,109.2,4049.1000000000004,0
+BLRX.US,D,20210923,000000,109.2,112.8,109,112.4,7616.775000000001,0
+BLRX.US,D,20210924,000000,112.8,116.8,110.2,116,11114.95,0
+BLRX.US,D,20210927,000000,115.6,116.4,111.68,112.4,8328.675000000001,0
+BLRX.US,D,20210928,000000,111.2,111.6,108,108.4,7024.575000000001,0
+BLRX.US,D,20210929,000000,108.8,109.784,107.2,107.6,6017.175,0
+BLRX.US,D,20210930,000000,106.8,110.4,106,110,3629.5,0
+BLRX.US,D,20211001,000000,108.8,112,107.6,111.6,7653.325000000001,0
+BLRX.US,D,20211004,000000,109.6,109.6,106.8,108,5418.3,0
+BLRX.US,D,20211005,000000,107.6,109.2,105.2,106.8,5869.450000000001,0
+BLRX.US,D,20211006,000000,106,108.4,104.64,108,4497.55,0
+BLRX.US,D,20211007,000000,108,108,105.6,107.2,4161.95,0
+BLRX.US,D,20211008,000000,107.6,108,105.2,105.6,3428.125,0
+BLRX.US,D,20211011,000000,105.6,106.96,104.8,105.6,3909.15,0
+BLRX.US,D,20211012,000000,105.6,107.996,105.2,105.2,3871.3,0
+BLRX.US,D,20211013,000000,115.6,123.2,107.6,114.4,102915.6,0
+BLRX.US,D,20211014,000000,115.2,118.8,113.6,118,10534.725,0
+BLRX.US,D,20211015,000000,116.4,125.996,116,122.4,15290.75,0
+BLRX.US,D,20211018,000000,122.4,123.596,114.8,116,9479.275,0
+BLRX.US,D,20211019,000000,117.2,117.6,115.2,116,4764.8,0
+BLRX.US,D,20211020,000000,114.14,116.688,114,114.4,3975.675,0
+BLRX.US,D,20211021,000000,114,122,114,121.6,10240.975,0
+BLRX.US,D,20211022,000000,119.2,119.2,114,115.2,8503.275,0
+BLRX.US,D,20211025,000000,115.2,115.2,112,115.2,5486.775000000001,0
+BLRX.US,D,20211026,000000,113.6,116.192,112,114.4,8515.5,0
+BLRX.US,D,20211027,000000,114.4,115.596,112.004,114,2835.2250000000004,0
+BLRX.US,D,20211028,000000,114.8,115.6,112.4,114.8,6693.825000000001,0
+BLRX.US,D,20211029,000000,114.8,115,112,113.6,2988.7250000000004,0
+BLRX.US,D,20211101,000000,113.2,114.8,112.4,113.6,5495.825000000001,0
+BLRX.US,D,20211102,000000,114,114,112,113.2,6273.150000000001,0
+BLRX.US,D,20211103,000000,112.4,113.6,108.8,112.8,6172.325000000001,0
+BLRX.US,D,20211104,000000,112.4,114.2,111.604,112.8,5198.675,0
+BLRX.US,D,20211105,000000,112.4,112.8,108.8,110,7093.200000000001,0
+BLRX.US,D,20211108,000000,111.6,112,108.204,112,8568.9,0
+BLRX.US,D,20211109,000000,111.2,114.4,109.204,113.6,5297.325000000001,0
+BLRX.US,D,20211110,000000,111.2,112,110,110.4,5786.475,0
+BLRX.US,D,20211111,000000,110.4,114,110.4,112.4,6619.5,0
+BLRX.US,D,20211112,000000,111.6,114.8,110.4,112.8,5732.150000000001,0
+BLRX.US,D,20211115,000000,112,116.4,112,114.4,5181.8,0
+BLRX.US,D,20211116,000000,113.184,118.4,112.4,114,6524.650000000001,0
+BLRX.US,D,20211117,000000,114.8,114.8,109.2,110.8,9177.225,0
+BLRX.US,D,20211118,000000,111.6,112.4,106,106.4,11288.050000000001,0
+BLRX.US,D,20211119,000000,106,109.6,105.604,106.4,5172.825000000001,0
+BLRX.US,D,20211122,000000,106.4,108.8,105.6,108,5596.975,0
+BLRX.US,D,20211123,000000,106.4,110,102.8,106.4,13034.875,0
+BLRX.US,D,20211124,000000,105.2,108.8,103.2,105.6,10784.85,0
+BLRX.US,D,20211126,000000,104.196,106.4,102,104,6410.575000000001,0
+BLRX.US,D,20211129,000000,104,104.4,100.4,102.8,8210.475,0
+BLRX.US,D,20211130,000000,103.2,108,99.2,105.2,14094.1,0
+BLRX.US,D,20211201,000000,106,110,103.2,103.2,8554.825,0
+BLRX.US,D,20211202,000000,104,105.2,91.6,92.8,32041.125,0
+BLRX.US,D,20211203,000000,94,95.04,86,88.8,17578.075,0
+BLRX.US,D,20211206,000000,88.4,90,82,85.6,18031.475000000002,0
+BLRX.US,D,20211207,000000,86,95.6,86,93.6,12751.275000000001,0
+BLRX.US,D,20211208,000000,94,95.996,92,94,4741.95,0
+BLRX.US,D,20211209,000000,94,96.4,90.4,90.8,6447.925,0
+BLRX.US,D,20211210,000000,90,120.8,90,107.2,126448.375,0
+BLRX.US,D,20211213,000000,104.8,106.72,96,100,21781.45,0
+BLRX.US,D,20211214,000000,98,102.8,96,98,9875.075,0
+BLRX.US,D,20211215,000000,98,100,88,94.4,22811.375,0
+BLRX.US,D,20211216,000000,95.6,98,83.6,87.2,19921.050000000003,0
+BLRX.US,D,20211217,000000,85.6,93.6,85.6,92.4,8924.15,0
+BLRX.US,D,20211220,000000,92.4,95.6,87.2,89.2,9277.875,0
+BLRX.US,D,20211221,000000,89.6,91.6,86.4,87.2,8347.7,0
+BLRX.US,D,20211222,000000,87.2,91.6,86.4,89.6,6062,0
+BLRX.US,D,20211223,000000,88.4,89.6,86,87.6,13199.275000000001,0
+BLRX.US,D,20211227,000000,90.4,90.4,83.752,84.4,13194.775000000001,0
+BLRX.US,D,20211228,000000,84,88,82.4,85.6,13740.5,0
+BLRX.US,D,20211229,000000,85.2,86.8,82.4,83.6,13702.85,0
+BLRX.US,D,20211230,000000,83.6,84.8,78.004,79.2,22544.15,0
+BLRX.US,D,20211231,000000,80,81.6,79.2,81.6,15525.25,0
+BLRX.US,D,20220103,000000,83.6,84.8,80.8,83.2,8055.3,0
+BLRX.US,D,20220104,000000,86.4,86.8,83.6,85.6,6306.125,0
+BLRX.US,D,20220105,000000,85.6,85.944,82.8,84,3486.3500000000004,0
+BLRX.US,D,20220106,000000,82.8,84.8,80.48,83.6,4596.825,0
+BLRX.US,D,20220107,000000,81.68,84.4,81.6,82,4749.625,0
+BLRX.US,D,20220110,000000,80.08,82,80,81.6,5741.475,0
+BLRX.US,D,20220111,000000,81.6,82.796,80,81.2,5292.8,0
+BLRX.US,D,20220112,000000,81.2,81.6,78.36,80,4860.925,0
+BLRX.US,D,20220113,000000,80.4,81.2,78.4,78.4,6214.1,0
+BLRX.US,D,20220114,000000,78.8,80.4,77.2,80.4,4794.575,0
+BLRX.US,D,20220118,000000,84.8,87.6,80,87.2,15889.125,0
+BLRX.US,D,20220119,000000,86.4,86.404,78.4,80.4,19937.875,0
+BLRX.US,D,20220120,000000,81.2,82.8,75.6,75.6,16487.7,0
+BLRX.US,D,20220121,000000,78,78,71.204,73.2,10738.300000000001,0
+BLRX.US,D,20220124,000000,71.6,73.856,68,72.8,17168.875,0
+BLRX.US,D,20220125,000000,70.8,73.436,70.8,72.8,5974.125,0
+BLRX.US,D,20220126,000000,73.6,75.2,72,72.4,7841.875,0
+BLRX.US,D,20220127,000000,72.8,73.2,66.8,67.2,6947.075000000001,0
+BLRX.US,D,20220128,000000,66.8,70.4,66.8,69.2,3788.5,0
+BLRX.US,D,20220131,000000,70.8,74.752,69.2,72.8,11915.6,0
+BLRX.US,D,20220201,000000,72.8,78.4,72.4,76,8530.025,0
+BLRX.US,D,20220202,000000,76.8,76.8,70.8,72,2612.4750000000004,0
+BLRX.US,D,20220203,000000,70.4,71.2,68.4,69.2,3376.375,0
+BLRX.US,D,20220204,000000,69.6,70.8,67.6,70.4,3895.275,0
+BLRX.US,D,20220207,000000,71.2,72.096,70,71.6,3542.8250000000003,0
+BLRX.US,D,20220208,000000,72,72.4,70,71.6,1787.5,0
+BLRX.US,D,20220209,000000,73.6,73.6,68,72,6649.650000000001,0
+BLRX.US,D,20220210,000000,72.4,73.2,70.4,71.6,3273.3250000000003,0
+BLRX.US,D,20220211,000000,71.6,72.8,68,68.4,4418.45,0
+BLRX.US,D,20220214,000000,67.6,69.6,66.8,69.6,5401.675,0
+BLRX.US,D,20220215,000000,69.6,71.6,68.8,70.4,5806.450000000001,0
+BLRX.US,D,20220216,000000,71.2,73.6,70,73.2,2808.6000000000004,0
+BLRX.US,D,20220217,000000,72,72.6,68.8,68.8,6337.6,0
+BLRX.US,D,20220218,000000,68.8,70,68,68.8,3323.4750000000004,0
+BLRX.US,D,20220222,000000,67.2,69.6,63.6,63.6,9038.725,0
+BLRX.US,D,20220223,000000,64.4,65.4,59.2,59.2,6311.5,0
+BLRX.US,D,20220224,000000,53.6,64.8,53.6,64,12131.5,0
+BLRX.US,D,20220225,000000,64.4,66.4,62,64,3019.8,0
+BLRX.US,D,20220228,000000,62.4,64.4,60.4,60.8,3857.4500000000003,0
+BLRX.US,D,20220301,000000,60.4,63.6,60.4,62,3693.775,0
+BLRX.US,D,20220302,000000,62.4,63.6,59.6,62.6,2759.75,0
+BLRX.US,D,20220303,000000,64.8,66.8,61.204,62.8,13032.775000000001,0
+BLRX.US,D,20220304,000000,63.2,63.8,60.404,62,4818.675,0
+BLRX.US,D,20220307,000000,60,62.4,58.8,58.8,6910.55,0
+BLRX.US,D,20220308,000000,59.6,62.36,56.4,58.4,6026,0
+BLRX.US,D,20220309,000000,60,62.8,59.2,60.8,4998.075000000001,0
+BLRX.US,D,20220310,000000,60,64,59.6,61.2,3033.775,0
+BLRX.US,D,20220311,000000,61.6,64,60.8,63.2,2369.125,0
+BLRX.US,D,20220314,000000,64,64,58.4,60,4531.900000000001,0
+BLRX.US,D,20220315,000000,60,63.6,59.2,61.2,4510.175,0
+BLRX.US,D,20220316,000000,60.8,62.8,56.4,59.2,6568.475,0
+BLRX.US,D,20220317,000000,59.6,62.4,57.6,62,6145.875,0
+BLRX.US,D,20220318,000000,59.6,62.796,59.6,61.2,3300.25,0
+BLRX.US,D,20220321,000000,62,62,59.8,61.2,7550.400000000001,0
+BLRX.US,D,20220322,000000,60,62.8,60,60.8,3532.4,0
+BLRX.US,D,20220323,000000,60.8,63.2,60,63.2,3596.3,0
+BLRX.US,D,20220324,000000,63.6,67.2,62.4,66.4,3173.2250000000004,0
+BLRX.US,D,20220325,000000,66.8,70.4,66.4,70.4,4814.5,0
+BLRX.US,D,20220328,000000,70,70,66,67.2,4046.5750000000003,0
+BLRX.US,D,20220329,000000,67.6,70,66.8,69.6,1561.625,0
+BLRX.US,D,20220330,000000,69.2,72,66.4,66.4,4788.150000000001,0
+BLRX.US,D,20220331,000000,66.4,70.4,66.4,68.4,4232.625,0
+BLRX.US,D,20220401,000000,67.6,73.2,67.6,72.8,8881.25,0
+BLRX.US,D,20220404,000000,72.4,73.2,70.684,71.6,3903.9500000000003,0
+BLRX.US,D,20220405,000000,70.8,71.2,68.6,68.8,2838.05,0
+BLRX.US,D,20220406,000000,70.4,70.4,65.2,66.4,4232.525000000001,0
+BLRX.US,D,20220407,000000,66.8,67.2,66,67.2,2441.375,0
+BLRX.US,D,20220408,000000,68,68.8,65.2,65.6,4508.725,0
+BLRX.US,D,20220411,000000,66,66,63.2,63.2,2892.4,0
+BLRX.US,D,20220412,000000,64.4,64.4,60.4,61.2,4401.975,0
+BLRX.US,D,20220413,000000,60.8,63.084,60.8,62,2792.8,0
+BLRX.US,D,20220414,000000,62.4,62.4,60.8,61.6,2346.05,0
+BLRX.US,D,20220418,000000,61.6,61.6,58.404,59,4741.400000000001,0
+BLRX.US,D,20220419,000000,59.2,61.46,59.2,60,3234.75,0
+BLRX.US,D,20220420,000000,60,61.2,58.8,61.2,2072.55,0
+BLRX.US,D,20220421,000000,60.4,60.796,58,58,4777.375,0
+BLRX.US,D,20220422,000000,58.4,59.504,55.2,57.2,7424.25,0
+BLRX.US,D,20220425,000000,56.4,57.6,55.6,56.4,3176.9750000000004,0
+BLRX.US,D,20220426,000000,55.6,57.6,55.6,56,4702.625,0
+BLRX.US,D,20220427,000000,55.6,56.396,52.8,54.556,4858.150000000001,0
+BLRX.US,D,20220428,000000,54.8,56,50.4,50.4,7840.1,0
+BLRX.US,D,20220429,000000,50.4,53.2,48,48.8,12970.975,0
+BLRX.US,D,20220502,000000,49.2,52.4,49.2,52,5601.950000000001,0
+BLRX.US,D,20220503,000000,51.6,53.18,51.6,52,2073.125,0
+BLRX.US,D,20220504,000000,52.4,52.4,48.968,52,6337.700000000001,0
+BLRX.US,D,20220505,000000,52,53.144,49.6,50.8,4892.875,0
+BLRX.US,D,20220506,000000,50,51.2,48.4,50.8,5375.625,0
+BLRX.US,D,20220509,000000,50.4,50.4,46,46.4,8883.25,0
+BLRX.US,D,20220510,000000,45.6,48.8,45.6,48.4,6903.55,0
+BLRX.US,D,20220511,000000,48,50.4,42,42.4,10214.400000000001,0
+BLRX.US,D,20220512,000000,42,44.4,40.4,43.2,18528.175,0
+BLRX.US,D,20220513,000000,43.2,49.6,43.2,48,7841.775000000001,0
+BLRX.US,D,20220516,000000,46.8,47.2,46,46.4,2666.925,0
+BLRX.US,D,20220517,000000,47.2,53.6,46.036,52.8,6933.6,0
+BLRX.US,D,20220518,000000,51.6,55.2,50,50.8,6145.975,0
+BLRX.US,D,20220519,000000,50.4,52.308,50,51.8,2376.65,0
+BLRX.US,D,20220520,000000,52.4,52.4,50.064,50.8,2965.2250000000004,0
+BLRX.US,D,20220523,000000,50.4,52.864,50,50.8,1975.7,0
+BLRX.US,D,20220524,000000,50.4,50.544,46.4,49.6,2819.025,0
+BLRX.US,D,20220525,000000,49.6,50,47.4,49.6,3790.875,0
+BLRX.US,D,20220526,000000,50.4,58,48.816,58,5561.3,0
+BLRX.US,D,20220527,000000,58.8,65.2,56.4,63.2,8436.925000000001,0
+BLRX.US,D,20220531,000000,62.8,63.2,58.4,62.4,4589.075,0
+BLRX.US,D,20220601,000000,61.6,63.2,60,60.8,1619.1750000000002,0
+BLRX.US,D,20220602,000000,59.652,60.8,58,58.4,1826.8000000000002,0
+BLRX.US,D,20220603,000000,60.4,60.796,58.4,58.4,2228.25,0
+BLRX.US,D,20220606,000000,58.4,61.6,57.2,58,1932.1000000000001,0
+BLRX.US,D,20220607,000000,58,60.8,58,60.4,910.625,0
+BLRX.US,D,20220608,000000,60.4,62.76,58.8,59.6,1541.1750000000002,0
+BLRX.US,D,20220609,000000,59.344,60.4,57.8,58.4,1485.2,0
+BLRX.US,D,20220610,000000,56.152,57.6,55.4,56.4,2059.4500000000003,0
+BLRX.US,D,20220613,000000,54.4,54.936,51.2,52,2395.75,0
+BLRX.US,D,20220614,000000,50.8,54.4,50.8,53.2,1494.4250000000002,0
+BLRX.US,D,20220615,000000,52.552,55.2,52.4,54,1763.025,0
+BLRX.US,D,20220616,000000,54.4,54.8,50.4,51.6,3548.625,0
+BLRX.US,D,20220617,000000,54.384,55.2,51.4,52,1729.8500000000001,0
+BLRX.US,D,20220621,000000,52,56.8,52,54.4,2102.7000000000003,0
+BLRX.US,D,20220622,000000,54.4,55.604,52.8,52.8,3134.9500000000003,0
+BLRX.US,D,20220623,000000,57.2,57.22,53.2,53.6,2947.875,0
+BLRX.US,D,20220624,000000,56,56.8,53.6,54,2299.65,0
+BLRX.US,D,20220627,000000,53.6,53.944,51.6,52.4,4289.475,0
+BLRX.US,D,20220628,000000,54.8,54.8,51,52,3688.9750000000004,0
+BLRX.US,D,20220629,000000,50,50.86,48,49.2,4415.650000000001,0
+BLRX.US,D,20220630,000000,50,51.2,48.8,51.2,1269.15,0
+BLRX.US,D,20220701,000000,51.196,52.8,50.4,52,1692.0500000000002,0
+BLRX.US,D,20220705,000000,48.8,52.8,48,52,5225.650000000001,0
+BLRX.US,D,20220706,000000,50,54.4,49.2,52,2573.375,0
+BLRX.US,D,20220707,000000,52.8,56.8,51.804,53.6,2952.425,0
+BLRX.US,D,20220708,000000,54.8,58.8,54.6,58.8,2829.675,0
+BLRX.US,D,20220711,000000,58.8,58.8,54.8,56.8,1785.875,0
+BLRX.US,D,20220712,000000,56.8,57.164,54.8,55.2,1079.1000000000001,0
+BLRX.US,D,20220713,000000,54.4,56.8,54.4,56,1364.75,0
+BLRX.US,D,20220714,000000,54.8,56,52.8,53.6,1842.1000000000001,0
+BLRX.US,D,20220715,000000,53.2,54.8,52.2,53.6,1989.025,0
+BLRX.US,D,20220718,000000,54,54.8,53.2,53.2,741.0500000000001,0
+BLRX.US,D,20220719,000000,55.6,55.6,53.6,54.4,1015.375,0
+BLRX.US,D,20220720,000000,54.996,56,52.8,54.6,1132.175,0
+BLRX.US,D,20220721,000000,54,55.2,51.2,51.6,3115.55,0
+BLRX.US,D,20220722,000000,52.4,53.6,52,52.4,1472.3000000000002,0
+BLRX.US,D,20220725,000000,54.4,54.4,53.2,54,1356.275,0
+BLRX.US,D,20220726,000000,52.8,52.832,51.2,51.6,1769.65,0
+BLRX.US,D,20220727,000000,52,53.548,51.2,52.8,758.575,0
+BLRX.US,D,20220728,000000,53.6,54,51.2,51.6,2060.2000000000003,0
+BLRX.US,D,20220729,000000,52,52.8,51.2,52.8,2495.9750000000004,0
+BLRX.US,D,20220801,000000,52,57.596,52,54.8,2949.125,0
+BLRX.US,D,20220802,000000,54.8,56.58,52.8,56.4,1314.9,0
+BLRX.US,D,20220803,000000,54.4,65.2,54.4,61.2,6540.075000000001,0
+BLRX.US,D,20220804,000000,60.8,67.6,60.4,63.592,6675.525000000001,0
+BLRX.US,D,20220805,000000,62.8,70.8,60.8,69.6,7272.450000000001,0
+BLRX.US,D,20220808,000000,70.8,70.8,66.736,68,2715.4,0
+BLRX.US,D,20220809,000000,66.4,69.6,64.8,68.2,4131.650000000001,0
+BLRX.US,D,20220810,000000,68,68.72,66.8,68,3592.6000000000004,0
+BLRX.US,D,20220811,000000,67.2,71.624,67.2,70.4,3159.925,0
+BLRX.US,D,20220812,000000,72.4,78.8,69.448,74.8,9678.15,0
+BLRX.US,D,20220815,000000,77.6,79.16,74.4,76.4,8850.25,0
+BLRX.US,D,20220816,000000,76,76,66,71.6,13246.1,0
+BLRX.US,D,20220817,000000,70,73.596,67.6,68,2935.675,0
+BLRX.US,D,20220818,000000,66.8,68.548,66,67.6,2153.025,0
+BLRX.US,D,20220819,000000,68.4,68.4,66,66.8,1176.775,0
+BLRX.US,D,20220822,000000,64.8,65.2,62.8,64.8,2863,0
+BLRX.US,D,20220823,000000,63.2,64,58.8,60.272,8319.15,0
+BLRX.US,D,20220824,000000,59.6,64,59.6,63.6,1021.7,0
+BLRX.US,D,20220825,000000,63.2,64.8,61.6,63.2,1616.4750000000001,0
+BLRX.US,D,20220826,000000,63.6,64.8,60.8,62,2084,0
+BLRX.US,D,20220829,000000,59.6,63.6,59.6,62,3735.15,0
+BLRX.US,D,20220830,000000,63.344,63.344,60,60.4,2226.3250000000003,0
+BLRX.US,D,20220831,000000,61.596,63.2,59,60.8,1414,0
+BLRX.US,D,20220901,000000,60,62,59.2,59.6,2052.4,0
+BLRX.US,D,20220902,000000,59.2,61.2,59.004,60,1197.3500000000001,0
+BLRX.US,D,20220906,000000,61.2,61.2,60,60,4451.55,0
+BLRX.US,D,20220907,000000,60.396,61.16,59.6,60,4042.4500000000003,0
+BLRX.US,D,20220908,000000,62,66.8,60.4,66.8,5958.675,0
+BLRX.US,D,20220909,000000,68,72.8,67.2,72.8,6461.975,0
+BLRX.US,D,20220912,000000,70.4,71.6,64.8,65.6,9730.5,0
+BLRX.US,D,20220913,000000,65.2,69.2,64.868,67.2,4392.125,0
+BLRX.US,D,20220914,000000,67.656,67.948,56.8,61.6,7863.025000000001,0
+BLRX.US,D,20220915,000000,62.8,68,62.4,63.6,8087.75,0
+BLRX.US,D,20220916,000000,64.8,64.8,61.2,61.6,2305.55,0
+BLRX.US,D,20220919,000000,42.8,44,40.4,40.8,78671.975,0
+BLRX.US,D,20220920,000000,42,42.8,39.04,40.4,31057.800000000003,0
+BLRX.US,D,20220921,000000,41.6,41.6,39.136,39.6,9942.550000000001,0
+BLRX.US,D,20220922,000000,39.6,39.6,37.32,37.6,10636.875,0
+BLRX.US,D,20220923,000000,37.32,38.036,36.4,37.84,6641.25,0
+BLRX.US,D,20220926,000000,35.2,38.04,33.6,35,9946.375,0
+BLRX.US,D,20220927,000000,36,36.8,35.2,35.792,4438.55,0
+BLRX.US,D,20220928,000000,36,37.36,35.288,36.804,4779.675,0
+BLRX.US,D,20220929,000000,36.4,36.8,35.6,35.84,3422.15,0
+BLRX.US,D,20220930,000000,36,37.8,36,37,4411.5,0
+BLRX.US,D,20221003,000000,36.6,38.792,36.004,37.832,6364.1,0
+BLRX.US,D,20221004,000000,38.2,39.1,36.8,37.604,3130.8500000000004,0
+BLRX.US,D,20221005,000000,37.6,38.4,35.8,37.176,6211.5,0
+BLRX.US,D,20221006,000000,36.8,37.56,36.8,37.248,2038.875,0
+BLRX.US,D,20221007,000000,35.96,37.4,35.2,36.048,1899.9,0
+BLRX.US,D,20221010,000000,36.8,37.128,33.6,34.8,5970.700000000001,0
+BLRX.US,D,20221011,000000,34.4,34.796,33.6,34,4685.900000000001,0
+BLRX.US,D,20221012,000000,34,34.6,33.16,34.42,3976.55,0
+BLRX.US,D,20221013,000000,33.428,38,32.8,35.25,4706.2,0
+BLRX.US,D,20221014,000000,34.22,37.932,32.48,33.6,7063.3,0
+BLRX.US,D,20221017,000000,33.6,34.884,32.528,32.808,3519.775,0
+BLRX.US,D,20221018,000000,34.4,36,32.8,35.6,6020.6,0
+BLRX.US,D,20221019,000000,35.676,37.196,33.2,34.408,2780.875,0
+BLRX.US,D,20221020,000000,35.76,35.968,31.2,31.68,6875.75,0
+BLRX.US,D,20221021,000000,32.204,32.396,30.4,32.096,7438.275000000001,0
+BLRX.US,D,20221024,000000,33.6,33.6,30.4,31.508,8570.550000000001,0
+BLRX.US,D,20221025,000000,30.8,33.6,30.504,33.364,6855.900000000001,0
+BLRX.US,D,20221026,000000,33.204,34.4,32,33.6,8495.925000000001,0
+BLRX.US,D,20221027,000000,33.984,34.312,33.136,34.008,1803.375,0
+BLRX.US,D,20221028,000000,33.932,34.4,33.392,34.4,3258.0750000000003,0
+BLRX.US,D,20221031,000000,34.4,36,33.2,33.888,2684.8500000000004,0
+BLRX.US,D,20221101,000000,33.6,35.28,33.056,33.8,3173.875,0
+BLRX.US,D,20221102,000000,33.4,35.996,33.4,34.4,6946.55,0
+BLRX.US,D,20221103,000000,34.4,35.196,33.528,33.8,4677.125,0
+BLRX.US,D,20221104,000000,33.644,34.796,33.4,34.404,3779.5750000000003,0
+BLRX.US,D,20221107,000000,34.168,35.18,32.8,33.2,13741.875,0
+BLRX.US,D,20221108,000000,32.8,35.2,31.6,32,10065.7,0
+BLRX.US,D,20221109,000000,31.6,33.596,30.452,31.58,8302.475,0
+BLRX.US,D,20221110,000000,30.08,33.54,23.2,24,96424.875,0
+BLRX.US,D,20221111,000000,24.8,25.988,22.8,25.6,24962.175000000003,0
+BLRX.US,D,20221114,000000,25.6,30.396,25.6,28.544,20549.225000000002,0
+BLRX.US,D,20221115,000000,28.4,28.408,26,27.2,13846.1,0
+BLRX.US,D,20221116,000000,27.9,27.9,26,26.8,11080.975,0
+BLRX.US,D,20221117,000000,27.2,27.2,25.2,26.788,8825.125,0
+BLRX.US,D,20221118,000000,28.8,28.8,26.84,27.204,7423.325000000001,0
+BLRX.US,D,20221121,000000,26.4,27.2,26,26.548,7840.650000000001,0
+BLRX.US,D,20221122,000000,26.6,28,26.6,27.8,7068.700000000001,0
+BLRX.US,D,20221123,000000,27.2,28,26.004,27.596,4720.275000000001,0
+BLRX.US,D,20221125,000000,28.4,28.4,27.52,27.688,1939.8500000000001,0
+BLRX.US,D,20221128,000000,28,28.8,27.576,27.996,6010.6,0
+BLRX.US,D,20221129,000000,28.796,28.796,27.8,28.056,4161,0
+BLRX.US,D,20221130,000000,28.2,28.8,27.24,28.196,7815.35,0
+BLRX.US,D,20221201,000000,28.2,30,27.52,27.78,5617.525000000001,0
+BLRX.US,D,20221202,000000,27.78,28.8,27.052,28.62,4723.875,0
+BLRX.US,D,20221205,000000,28.8,29.6,28.004,29.08,3537.3,0
+BLRX.US,D,20221206,000000,29.076,29.076,27.14,27.2,7025.05,0
+BLRX.US,D,20221207,000000,26.8,28.4,26.8,27.6,2010.4,0
+BLRX.US,D,20221208,000000,26.8,28.328,26.148,27.6,7721.35,0
+BLRX.US,D,20221209,000000,27.6,28.332,26.4,27.5991,7136.450000000001,0
+BLRX.US,D,20221212,000000,27.288,28,27.2,27.6,2849.2000000000003,0
+BLRX.US,D,20221213,000000,27.6,28,25.52,25.8,7814.375,0
+BLRX.US,D,20221214,000000,25.6,27.476,25.524,25.916,2536.9750000000004,0
+BLRX.US,D,20221215,000000,26.4,26.88,25.52,25.536,6528.900000000001,0
+BLRX.US,D,20221216,000000,25.52,26.4,24.04,25.744,5841.1,0
+BLRX.US,D,20221219,000000,24.8,25.98,24.04,24.588,5955.125,0
+BLRX.US,D,20221220,000000,24.956,24.956,21.92,23.6,29711.5,0
+BLRX.US,D,20221221,000000,22.8,24.06,22.044,23.2,4066.1000000000004,0
+BLRX.US,D,20221222,000000,23.6,23.8,22,22.896,6547.675,0
+BLRX.US,D,20221223,000000,22.4,24,22,23.2,5929.125,0
+BLRX.US,D,20221227,000000,22.8,23.4,21.804,22.648,7972.8,0
+BLRX.US,D,20221228,000000,22.604,23.756,22,22.756,4637.35,0
+BLRX.US,D,20221229,000000,21.996,23,21.8,22.9,9103.45,0
+BLRX.US,D,20221230,000000,22.832,24,22.556,23.6,7989.8,0
+BLRX.US,D,20230103,000000,24.1,27.6,24,26,24242.175000000003,0
+BLRX.US,D,20230104,000000,26.172,27.996,26,27.748,9558.15,0
+BLRX.US,D,20230105,000000,27.072,28,26.404,27.44,5754.875,0
+BLRX.US,D,20230106,000000,27.2,28.8,26.692,28.38,6604.8,0
+BLRX.US,D,20230109,000000,28.9,29,27.2,27.916,7518.200000000001,0
+BLRX.US,D,20230110,000000,27.8,27.996,26.432,27.6,5016.6,0
+BLRX.US,D,20230111,000000,27.464,27.604,27.2,27.54,3075.55,0
+BLRX.US,D,20230112,000000,27.14,27.36,26.4,27.124,4556.475,0
+BLRX.US,D,20230113,000000,27.6,28.396,27.16,27.644,3836.9500000000003,0
+BLRX.US,D,20230117,000000,28.1,29.6,27.804,29.52,11173.425000000001,0
+BLRX.US,D,20230118,000000,29.16,29.6,28,28.204,3390.4,0
+BLRX.US,D,20230119,000000,28,28,26.82,27.912,4477.075,0
+BLRX.US,D,20230120,000000,27.88,27.988,26.8,27.12,4242.8,0
+BLRX.US,D,20230123,000000,26.8,27.592,26.4,26.8,7017.725,0
+BLRX.US,D,20230124,000000,26.88,28,26.664,26.996,5365.6,0
+BLRX.US,D,20230125,000000,27,27.6,26.48,27.08,4911.55,0
+BLRX.US,D,20230126,000000,27.2,27.344,25.604,26.1,4178.2,0
+BLRX.US,D,20230127,000000,26,26.656,24.8,25.58,7577.450000000001,0
+BLRX.US,D,20230130,000000,24.8,25.408,24.4,25.204,5678.1,0
+BLRX.US,D,20230131,000000,24.66,25.2,24.008,25.196,6785.225,0
+BLRX.US,D,20230201,000000,24.756,25.2,24.044,25.2,3921.875,0
+BLRX.US,D,20230202,000000,25.2,25.2,24.1,24.46,7435.400000000001,0
+BLRX.US,D,20230203,000000,24.72,25.596,24,24.902,8179.05,0
+BLRX.US,D,20230206,000000,24.52,25.196,24,24.7,6854.900000000001,0
+BLRX.US,D,20230207,000000,24.8,25.152,24.2,24.396,3701.2250000000004,0
+BLRX.US,D,20230208,000000,24.8,25.196,24.4,24.8,4587.45,0
+BLRX.US,D,20230209,000000,24.8,25.4,23.2,24.156,8079.925,0
+BLRX.US,D,20230210,000000,24.4,24.8,22.8,23.96,5489.8,0
+BLRX.US,D,20230213,000000,24,24.8,23.4,24.396,6292.900000000001,0
+BLRX.US,D,20230214,000000,24,24.38,23.6,24,1962.275,0
+BLRX.US,D,20230215,000000,24,24.8,23.4,24.8,4298.7,0
+BLRX.US,D,20230216,000000,24.4,24.796,23.204,24.376,3600.3500000000004,0
+BLRX.US,D,20230217,000000,24,24.8,23.8,24.4,1398.45,0
+BLRX.US,D,20230221,000000,23.824,24.392,23.604,23.996,2803,0
+BLRX.US,D,20230222,000000,23.4,23.96,23.28,23.596,4495.45,0
+BLRX.US,D,20230223,000000,23.6,23.6,22.4,23.204,7715.825000000001,0
+BLRX.US,D,20230224,000000,22.8,23.2,22,22.512,7626.85,0
+BLRX.US,D,20230227,000000,22.832,23.248,22,23.248,11770.375,0
+BLRX.US,D,20230228,000000,22,24,22,23.8,9927.85,0
+BLRX.US,D,20230301,000000,23.6,24.796,22.8,23.6,5234.625,0
+BLRX.US,D,20230302,000000,23.044,24,22.8,23.596,4504.575,0
+BLRX.US,D,20230303,000000,23.304,23.996,22.412,23.636,4566.775000000001,0
+BLRX.US,D,20230306,000000,24,24.8,23.204,23.68,6946.525000000001,0
+BLRX.US,D,20230307,000000,23.6,24,22.8,23.424,2126.25,0
+BLRX.US,D,20230308,000000,23.284,24,22.92,23.564,2899.4750000000004,0
+BLRX.US,D,20230309,000000,23.2,24,23.044,23.06,4224.85,0
+BLRX.US,D,20230310,000000,22.8,23.276,22,22.764,9701.925000000001,0
+BLRX.US,D,20230313,000000,22.92,23.7416,22.6,23.504,4351.8,0
+BLRX.US,D,20230314,000000,23.2,24.128,23.004,24,3227.8,0
+BLRX.US,D,20230315,000000,23.84,24.596,23.2,24.36,8801.35,0
+BLRX.US,D,20230316,000000,24.2,24.4,23.688,24.368,2521.05,0
+BLRX.US,D,20230317,000000,24,24.58,23.2,24.492,3884.3500000000004,0
+BLRX.US,D,20230320,000000,24.236,25.38,22.672,25.2,10462.425000000001,0
+BLRX.US,D,20230321,000000,24.096,30.4,24.096,29.468,30594.875,0
+BLRX.US,D,20230322,000000,29.6,31.96,28.004,30.4,21613.7,0
+BLRX.US,D,20230323,000000,31.56,31.56,30.4,30.796,8754.175000000001,0
+BLRX.US,D,20230324,000000,31.2,31.996,30.8,31.628,11034.550000000001,0
+BLRX.US,D,20230327,000000,32,33,31.6,32.788,11083.125,0
+BLRX.US,D,20230328,000000,32.8,35.4,32.8,34.4,17307.45,0
+BLRX.US,D,20230329,000000,34.4,35.896,34,35.68,11933.125,0
+BLRX.US,D,20230330,000000,36,36.4,32.204,33.896,12323.35,0
+BLRX.US,D,20230331,000000,34.4,35.6,33.84,35.46,5143.900000000001,0
+BLRX.US,D,20230403,000000,36.04,39.056,35.276,38.496,17879.65,0
+BLRX.US,D,20230404,000000,38.748,38.8,36.804,38.444,14407.1,0
+BLRX.US,D,20230405,000000,39.6,39.632,38.4,38.5,5392.650000000001,0
+BLRX.US,D,20230406,000000,38.4,40.6,38.4,39.9,10010.5,0
+BLRX.US,D,20230410,000000,42,42.4,40,42.4,19865,0
+BLRX.US,D,20230411,000000,42.8,49.2,42.2,43.2,31731.15,0
+BLRX.US,D,20230412,000000,43.6,45.104,40.4,42.8,11505.1,0
+BLRX.US,D,20230413,000000,42.4,43.996,41.6,42.8,7798.55,0
+BLRX.US,D,20230414,000000,43.2,44.4,41.6,44,11769.400000000001,0
+BLRX.US,D,20230417,000000,44.4,47.2,40.4,43.6,16359.375,0
+BLRX.US,D,20230418,000000,43.6,43.6,42,42.8,6141.6,0
+BLRX.US,D,20230419,000000,42.4,43.2,39.772,43.2,5151.925,0
+BLRX.US,D,20230420,000000,41.6,44,41.6,43.6,7561.525000000001,0
+BLRX.US,D,20230421,000000,44,45.6,43.2,45.2,8767.325,0
+BLRX.US,D,20230424,000000,45.6,47.596,45.2,46.4,18391.125,0
+BLRX.US,D,20230425,000000,47.2,48,42.4,44.8,12114.75,0
+BLRX.US,D,20230426,000000,44.8,45.6,42,43.2,10068.6,0
+BLRX.US,D,20230427,000000,42.8,43.6,40.8,43,10760,0
+BLRX.US,D,20230428,000000,42.8,43.2,41.6,42.8,11686.025000000001,0
+BLRX.US,D,20230501,000000,43.2,45.2,42.4,44.8,7923.175,0
+BLRX.US,D,20230502,000000,44.8,45.996,43.6,45.6,8383.800000000001,0
+BLRX.US,D,20230503,000000,46.4,46.8,43.6,46.8,17112.125,0
+BLRX.US,D,20230504,000000,46,48,45.6,46.8,7747.625,0
+BLRX.US,D,20230505,000000,46.8,48,46.4,47.6,7207.3,0
+BLRX.US,D,20230508,000000,48.4,48.8,48,48.8,10668.875,0
+BLRX.US,D,20230509,000000,49.2,50.4,48,50.4,12136.625,0
+BLRX.US,D,20230510,000000,50,62,50,60.004,41828.9,0
+BLRX.US,D,20230511,000000,60.8,69.2,60.8,66,39315.5,0
+BLRX.US,D,20230512,000000,68,68.4,58.4,60.8,24970.550000000003,0
+BLRX.US,D,20230515,000000,60,60,53.6,55.2,35369.1,0
+BLRX.US,D,20230516,000000,52,54.796,50.4,54,25164.125,0
+BLRX.US,D,20230517,000000,54.8,62.8,54.4,60,21604.475000000002,0
+BLRX.US,D,20230518,000000,59.6,59.6,55.2,55.6,10355.150000000001,0
+BLRX.US,D,20230519,000000,55.6,58.8,55.2,58.4,4188.2,0
+BLRX.US,D,20230522,000000,60,64,58.004,62,19177.325,0
+BLRX.US,D,20230523,000000,62,64,59.2,60,8693.800000000001,0
+BLRX.US,D,20230524,000000,61.6,62.8,60,62.4,12164.900000000001,0
+BLRX.US,D,20230525,000000,62.4,66.4,60.8,62,17101.225000000002,0
+BLRX.US,D,20230526,000000,62.4,62.4,55.6,60,14371.95,0
+BLRX.US,D,20230530,000000,60.4,63.4,59.6,62.8,10111.175000000001,0
+BLRX.US,D,20230531,000000,62,63.6,60.8,63,4487.775000000001,0
+BLRX.US,D,20230601,000000,62.4,65.2,62.4,64.8,7038.075000000001,0
+BLRX.US,D,20230602,000000,63.6,67.2,63.6,66.4,5381.450000000001,0
+BLRX.US,D,20230605,000000,66.8,67.36,63.6,64,6934.325000000001,0
+BLRX.US,D,20230606,000000,64.4,66.38,62.004,64,11366.525000000001,0
+BLRX.US,D,20230607,000000,63.6,66,63.228,64.8,6323.575000000001,0
+BLRX.US,D,20230608,000000,65.6,66.8,64.8,65.6,4920.5,0
+BLRX.US,D,20230609,000000,66,66.4,62.8,63.2,7590.575000000001,0
+BLRX.US,D,20230612,000000,63.6,68,63.38,67.2,10859.85,0
+BLRX.US,D,20230613,000000,67.6,72.796,67.6,71.2,15628.400000000001,0
+BLRX.US,D,20230614,000000,70.8,72,70,70.8,4833.975,0
+BLRX.US,D,20230615,000000,70.8,70.8,69.2,70,7571.950000000001,0
+BLRX.US,D,20230616,000000,70,70.404,68,69,3857.3250000000003,0
+BLRX.US,D,20230620,000000,69.2,71.2,68,70.8,13311.5,0
+BLRX.US,D,20230621,000000,68.8,69.6,61.2,67.2,14800.625,0
+BLRX.US,D,20230622,000000,66,68,64.368,66.4,5966.35,0
+BLRX.US,D,20230623,000000,65.6,66.8,64.8,65.4,3606.3,0
+BLRX.US,D,20230626,000000,65.2,67.6,61.6,62.8,12927.575,0
+BLRX.US,D,20230627,000000,62,65,60.8,63.2,7048.55,0
+BLRX.US,D,20230628,000000,63.6,67.2,62.4,65.2,7134.825000000001,0
+BLRX.US,D,20230629,000000,64.8,68.4,64.404,65.2,7234.1,0
+BLRX.US,D,20230630,000000,64.8,67.2,63.6,63.8,7087.5,0
+BLRX.US,D,20230703,000000,64.4,68,63.6,64.8,6093.3,0
+BLRX.US,D,20230705,000000,64.8,67.6,64.8,66.4,4901.775000000001,0
+BLRX.US,D,20230706,000000,67.2,67.2,64.4,66,3552.275,0
+BLRX.US,D,20230707,000000,66,66.8,64,66.2,2387.8,0
+BLRX.US,D,20230710,000000,67.2,69.2,64.4,67.2,6826.525000000001,0
+BLRX.US,D,20230711,000000,67.6,68,64.4,68,3996.8,0
+BLRX.US,D,20230712,000000,68,70,65.6,67.6,6828.35,0
+BLRX.US,D,20230713,000000,68,70.4,67.2,67.6,7898.475,0
+BLRX.US,D,20230714,000000,67.2,67.6,64,66.8,6822.875,0
+BLRX.US,D,20230717,000000,66.4,68,65.2,66.8,4295.675,0
+BLRX.US,D,20230718,000000,68.4,68.4,64,66.4,6427.375,0
+BLRX.US,D,20230719,000000,66,66.4,64,64.804,7138.075000000001,0
+BLRX.US,D,20230720,000000,64.4,65.6,63.2,64.8,5836.625,0
+BLRX.US,D,20230721,000000,65.6,66,63.6,65.2,6033.975,0
+BLRX.US,D,20230724,000000,65.6,65.6,60.8,61.6,18738.225000000002,0
+BLRX.US,D,20230725,000000,63.2,63.2,50.4,59.6,20055.7,0
+BLRX.US,D,20230726,000000,59.6,59.6,53.2,54.804,15863.075,0
+BLRX.US,D,20230727,000000,58,58,51.6,52.2,13216.45,0
+BLRX.US,D,20230728,000000,51.2,58.4,51.2,57.2,12607.25,0
+BLRX.US,D,20230731,000000,58,62,57.2,61.6,10601.525000000001,0
+BLRX.US,D,20230801,000000,61.6,64.796,60.8,62.8,8286.050000000001,0
+BLRX.US,D,20230802,000000,63.6,63.6,60,60.8,4483.175,0
+BLRX.US,D,20230803,000000,60.4,62.8,60.4,62.4,3783.8500000000004,0
+BLRX.US,D,20230804,000000,62.4,64,61.644,62.8,10668.575,0
+BLRX.US,D,20230807,000000,63.2,64,60.8,62,7845.55,0
+BLRX.US,D,20230808,000000,61.6,62,59.2,61.2,6788.325000000001,0
+BLRX.US,D,20230809,000000,64,64,60.8,61.2,8593.075,0
+BLRX.US,D,20230810,000000,61.6,62.4,60.4,60.4,6620.5,0
+BLRX.US,D,20230811,000000,60,61.2,58,59.2,7030.725,0
+BLRX.US,D,20230814,000000,58.8,60.4,57.2,60,12533.075,0
+BLRX.US,D,20230815,000000,59.2,60,57.54,59.6,11350.475,0
+BLRX.US,D,20230816,000000,60,60,58.4,59.6,6921.400000000001,0
+BLRX.US,D,20230817,000000,58.4,59.52,52,54.8,8972.675000000001,0
+BLRX.US,D,20230818,000000,55.6,57.2,54,54.8,9527.15,0
+BLRX.US,D,20230821,000000,55.6,57.6,50.4,52.8,53536.275,0
+BLRX.US,D,20230822,000000,56.4,56.4,49.2,50.8,22431.525,0
+BLRX.US,D,20230823,000000,50.4,52,50,51.2,5633.675,0
+BLRX.US,D,20230824,000000,51.2,52,49.2,49.24,6591.35,0
+BLRX.US,D,20230825,000000,50,50.8,48,49.6,5189.900000000001,0
+BLRX.US,D,20230828,000000,49.2,52,48,51.2,47525.600000000006,0
+BLRX.US,D,20230829,000000,50.8,55.6,50.4,53.2,16246.6,0
+BLRX.US,D,20230830,000000,57.6,58,51.2,55.6,31312.475000000002,0
+BLRX.US,D,20230831,000000,57.6,72.8,55.972,70,76827.8,0
+BLRX.US,D,20230901,000000,69.2,84,68,80.8,82078.75,0
+BLRX.US,D,20230905,000000,80.8,101.2,79.6,98,114075.82500000001,0
+BLRX.US,D,20230906,000000,97.2,100,84,96.8,84435.65000000001,0
+BLRX.US,D,20230907,000000,94.4,95.2,86,86.8,41101.925,0
+BLRX.US,D,20230908,000000,87.6,89.2,76,83.6,75927.375,0
+BLRX.US,D,20230911,000000,92.8,93.2,80.4,81.2,352505.875,0
+BLRX.US,D,20230912,000000,78.8,84,71.6,79.6,76076.175,0
+BLRX.US,D,20230913,000000,79.2,80,66,66.4,63271.5,0
+BLRX.US,D,20230914,000000,67.2,71.6,66.4,70.4,22766.475000000002,0
+BLRX.US,D,20230915,000000,75.6,82,75.2,78,59283.875,0
+BLRX.US,D,20230918,000000,78,82.4,74.8,80.4,33107.875,0
+BLRX.US,D,20230919,000000,80,90,79.2,89.6,44984.325000000004,0
+BLRX.US,D,20230920,000000,87.6,92,86,88,31852.5,0
+BLRX.US,D,20230921,000000,87.6,88,72.4,79.2,53565.625,0
+BLRX.US,D,20230922,000000,79.6,84.8,79.6,82.8,11450.2,0
+BLRX.US,D,20230925,000000,84.8,84.8,78,79.2,16059.175000000001,0
+BLRX.US,D,20230926,000000,78.8,79.6,76.4,77.2,15377.225,0
+BLRX.US,D,20230927,000000,78.8,83.2,78,82.8,19580.425,0
+BLRX.US,D,20230928,000000,81.2,81.212,74.4,78.8,26779.075,0
+BLRX.US,D,20230929,000000,76.8,76.9,72.2,72.8,26721.725000000002,0
+BLRX.US,D,20231002,000000,72,73.2,67.2,70.4,18731.65,0
+BLRX.US,D,20231003,000000,70,71.2,62.6,64,21652.175000000003,0
+BLRX.US,D,20231004,000000,64,64,54.4,58,40539.600000000006,0
+BLRX.US,D,20231005,000000,60,61.928,57.604,61.2,9821.825,0
+BLRX.US,D,20231006,000000,58,60.72,58,59.6,9089.550000000001,0
+BLRX.US,D,20231009,000000,56,64,53.6,62.4,29216.575,0
+BLRX.US,D,20231010,000000,62,66.4,62,65,7891.725,0
+BLRX.US,D,20231011,000000,64.4,66,59.2,60,8269.525,0
+BLRX.US,D,20231012,000000,64,67.2,59.996,61.6,17901.7,0
+BLRX.US,D,20231013,000000,61.6,64.388,60,64,15055.300000000001,0
+BLRX.US,D,20231016,000000,64.4,64.4,61.2,62,5606.025000000001,0
+BLRX.US,D,20231017,000000,61.2,63.2,57.2,58.8,22249.350000000002,0
+BLRX.US,D,20231018,000000,58.4,58.8,56.8,57.2,11597.875,0
+BLRX.US,D,20231019,000000,57.2,58,56.044,57.2,4107.525000000001,0
+BLRX.US,D,20231020,000000,56.4,58,54,54.4,11867.875,0
+BLRX.US,D,20231023,000000,53.6,54.4,51.6,53.2,7897.025000000001,0
+BLRX.US,D,20231024,000000,53.2,55.2,53.2,54.8,3160.025,0
+BLRX.US,D,20231025,000000,54.4,55.2,52,52.8,5802.200000000001,0
+BLRX.US,D,20231026,000000,52.8,55.2,52.8,53.6,6556.1,0
+BLRX.US,D,20231027,000000,53.6,54.4,50,52.4,7833.400000000001,0
+BLRX.US,D,20231030,000000,52.4,53.36,50.4,53.2,8445.95,0
+BLRX.US,D,20231031,000000,54.4,62.4,52.8,60,12394.25,0
+BLRX.US,D,20231101,000000,61.6,61.6,57.6,61.2,9436.075,0
+BLRX.US,D,20231102,000000,61.6,64.796,61.204,62.8,12087.300000000001,0
+BLRX.US,D,20231103,000000,64.4,66.4,63.6,65.2,14636.25,0
+BLRX.US,D,20231106,000000,66,66,59.6,62.4,9032.475,0
+BLRX.US,D,20231107,000000,62.8,62.8,57.6,60,12388.6,0
+BLRX.US,D,20231108,000000,62,62,58.4,58.4,4195.975,0
+BLRX.US,D,20231109,000000,59.2,61.204,57.6,59.2,4825.425,0
+BLRX.US,D,20231110,000000,58.4,60.472,55.6,57.2,8023.875,0
+BLRX.US,D,20231113,000000,55.2,57.2,55.2,56.4,4577.825,0
+BLRX.US,D,20231114,000000,56.8,61.6,56,61.6,7178.475,0
+BLRX.US,D,20231115,000000,61.2,69.2,60.4,67.6,18305.600000000002,0
+BLRX.US,D,20231116,000000,68,75.6,67.196,74.4,16200.45,0
+BLRX.US,D,20231117,000000,76.8,77.2,65.596,67.6,9451.875,0
+BLRX.US,D,20231120,000000,65.2,68.6,64.404,68,9000.325,0
+BLRX.US,D,20231121,000000,64,66.6,60.4,60.8,7767.200000000001,0
+BLRX.US,D,20231122,000000,62.8,62.8,59.6,60.8,2811.5,0
+BLRX.US,D,20231124,000000,60.8,61.804,59.6,59.6,3830.2000000000003,0
+BLRX.US,D,20231127,000000,63.6,63.6,57.2,58.4,10932.375,0
+BLRX.US,D,20231128,000000,61.2,61.2,54.98,57.2,12580.550000000001,0
+BLRX.US,D,20231129,000000,58,58.8,56,57.6,3551.8250000000003,0
+BLRX.US,D,20231130,000000,58.8,59.2,54.8,58,3524.75,0
+BLRX.US,D,20231201,000000,58,61.6,57.6,60.8,4792.675,0
+BLRX.US,D,20231204,000000,60.8,65,60,64.4,7596.075000000001,0
+BLRX.US,D,20231205,000000,64.4,65.2,62.4,63.2,3814.6000000000004,0
+BLRX.US,D,20231206,000000,63.2,67.596,63.2,66,4360.95,0
+BLRX.US,D,20231207,000000,67.6,70,65.6,68.4,6378.55,0
+BLRX.US,D,20231208,000000,68.4,75.6,68,71.2,16680.7,0
+BLRX.US,D,20231211,000000,69.6,72.6,63.6,67.6,9807.825,0
+BLRX.US,D,20231212,000000,68,72.4,66.04,69.2,4695.275000000001,0
+BLRX.US,D,20231213,000000,69.2,70,65.8,69.2,14575.35,0
+BLRX.US,D,20231214,000000,68.8,70.8,64.8,66,9615.575,0
+BLRX.US,D,20231215,000000,66,66.4,63.6,63.6,8136.575000000001,0
+BLRX.US,D,20231218,000000,66,66,60.8,62,10613.175000000001,0
+BLRX.US,D,20231219,000000,62.4,67.8,62.4,67.6,10646.975,0
+BLRX.US,D,20231220,000000,68,68,62.4,63.2,5526.025000000001,0
+BLRX.US,D,20231221,000000,63.6,66.8,63.6,66.4,3967.4500000000003,0
+BLRX.US,D,20231222,000000,66.4,67.176,63.996,64.6,3209.625,0
+BLRX.US,D,20231226,000000,63.2,65.2,62.004,64.4,8548.65,0
+BLRX.US,D,20231227,000000,62.4,65.2,61.996,64,7870.85,0
+BLRX.US,D,20231228,000000,64,65.6,61.6,62.4,7410.425,0
+BLRX.US,D,20231229,000000,61.2,64,61.2,62.8,5975.75,0
+BLRX.US,D,20240102,000000,62.8,63.6,61.2,61.2,5288.75,0
+BLRX.US,D,20240103,000000,62,62,58.8,59.6,7119.6,0
+BLRX.US,D,20240104,000000,58.8,60.396,58.4,59.2,6288.575000000001,0
+BLRX.US,D,20240105,000000,59.6,61.12,58,60,4943.425,0
+BLRX.US,D,20240108,000000,60.4,63.2,59.212,62.2,5503.900000000001,0
+BLRX.US,D,20240109,000000,62,63.2,61.6,61.6,4745.45,0
+BLRX.US,D,20240110,000000,61.6,61.644,59.4,60.4,5061.3,0
+BLRX.US,D,20240111,000000,60.8,60.8,56.4,57.4,6752.200000000001,0
+BLRX.US,D,20240112,000000,57.6,60.796,55.2,56.4,9468.875,0
+BLRX.US,D,20240116,000000,56,57.12,53.6,55.2,7415,0
+BLRX.US,D,20240117,000000,56.4,56.4,53.592,54.8,4554.675,0
+BLRX.US,D,20240118,000000,54.8,56,53.2,54,5275.85,0
+BLRX.US,D,20240119,000000,56,56.8,52.808,54.4,4662.775000000001,0
+BLRX.US,D,20240122,000000,53.6,55.6,53.6,55.6,4450.225,0
+BLRX.US,D,20240123,000000,54,55.6,53.2,54.8,2635.8500000000004,0
+BLRX.US,D,20240124,000000,54.8,55.2,46,48,23772.925000000003,0
+BLRX.US,D,20240125,000000,50,51.6,42,48.724,27275.075,0
+BLRX.US,D,20240126,000000,49.2,49.2,44.4,46.4,10360.85,0
+BLRX.US,D,20240129,000000,47.2,48.8,46,48,6181.325000000001,0
+BLRX.US,D,20240130,000000,47.6,53.2,46.808,51.6,5915.575000000001,0
+BLRX.US,D,20240131,000000,51.6,52.548,47.2,47.6,4555.525000000001,0
+BLRX.US,D,20240201,000000,48.4,48.672,44.82,46.4,5535.3,0
+BLRX.US,D,20240202,000000,45.2,49.6,43.2,45.6,15845.575,0
+BLRX.US,D,20240205,000000,44.8,46,41.6,44.4,6476.35,0
+BLRX.US,D,20240206,000000,44.4,46,42.8,44.4,6124.5,0
+BLRX.US,D,20240207,000000,45.2,45.6,43.2,43.8,3456.9750000000004,0
+BLRX.US,D,20240208,000000,43.6,44,41.6,42.8,10151.75,0
+BLRX.US,D,20240209,000000,42.4,44.4,40.4,43.6,6968.875,0
+BLRX.US,D,20240212,000000,44.8,46,42.8,45.6,6806.975,0
+BLRX.US,D,20240213,000000,45.2,46,43.2,44.2,5587.400000000001,0
+BLRX.US,D,20240214,000000,44,46,42,44,7735.675,0
+BLRX.US,D,20240215,000000,44.4,46,42.4,44.2,5306.55,0
+BLRX.US,D,20240216,000000,44.4,51.2,43.74,50,19356.4,0
+BLRX.US,D,20240220,000000,50.4,50.4,46.8,48.4,7541.55,0
+BLRX.US,D,20240221,000000,48.8,49.124,44.8,46,6562.85,0
+BLRX.US,D,20240222,000000,46.8,50.4,45.2,49.6,10358.95,0
+BLRX.US,D,20240223,000000,48,48.8,46,47.2,5553.900000000001,0
+BLRX.US,D,20240226,000000,48.4,52.8,47.6,50.4,8262.75,0
+BLRX.US,D,20240227,000000,50.4,50.8,47.2,49.2,3599.7250000000004,0
+BLRX.US,D,20240228,000000,51.2,54,50,52.8,9255.125,0
+BLRX.US,D,20240229,000000,52.8,54.4,50.66,53.2,6472.85,0
+BLRX.US,D,20240301,000000,53.6,57.6,52,53.2,9242.925000000001,0
+BLRX.US,D,20240304,000000,54.8,57.2,52.8,54,10723.85,0
+BLRX.US,D,20240305,000000,54.4,55.268,52.46,53.2,3710.15,0
+BLRX.US,D,20240306,000000,54.4,54.796,48.404,50.8,10358.425000000001,0
+BLRX.US,D,20240307,000000,51.2,51.2,49.2,49.464,2721.3250000000003,0
+BLRX.US,D,20240308,000000,49.2,49.6,44.8,47.2,11924.875,0
+BLRX.US,D,20240311,000000,47.6,48,45.216,45.6,3438.275,0
+BLRX.US,D,20240312,000000,46.8,46.8,44.8,46,6400.275000000001,0
+BLRX.US,D,20240313,000000,48,48,46,46.8,2800.5,0
+BLRX.US,D,20240314,000000,46.8,47.6,46.4,47.2,1764.075,0
+BLRX.US,D,20240315,000000,46.4,47.596,45.6,46,2864.375,0
+BLRX.US,D,20240318,000000,45.6,46,44.8,45.996,4490.2,0
+BLRX.US,D,20240319,000000,45.6,48,44.8,47.2,5574.6,0
+BLRX.US,D,20240320,000000,47.6,48,45.644,47.6,4195.25,0
+BLRX.US,D,20240321,000000,49.6,49.6,46.8,48,3488.775,0
+BLRX.US,D,20240322,000000,45.6,56,45.6,55.2,16541.825,0
+BLRX.US,D,20240325,000000,54,54,50.4,52,11737.675000000001,0
+BLRX.US,D,20240326,000000,47.2,47.2,40,41.2,46298.850000000006,0
+BLRX.US,D,20240327,000000,43.6,44.8,42.4,44.4,8676.625,0
+BLRX.US,D,20240328,000000,44.8,45.2,44,44.8,4079.8250000000003,0
+BLRX.US,D,20240401,000000,38.08,44,34,34.408,56031.8,0
+BLRX.US,D,20240402,000000,35.276,37.22,32.8,33.176,18260.825,0
+BLRX.US,D,20240403,000000,34,34.316,32.04,33.12,14314.425000000001,0
+BLRX.US,D,20240404,000000,33.8,33.8,32.124,32.94,6136.075000000001,0
+BLRX.US,D,20240405,000000,32.8,32.92,32.124,32.432,8567.975,0
+BLRX.US,D,20240408,000000,33.5,33.56,30,30.46,10787.775000000001,0
+BLRX.US,D,20240409,000000,30.62,30.982,27.6,28.3,27722.25,0
+BLRX.US,D,20240410,000000,29.632,30,26.4,29.428,35147.075000000004,0
+BLRX.US,D,20240411,000000,28,28.4,26,28,26123.7,0
+BLRX.US,D,20240412,000000,28,28.8,26.404,28.672,13580.725,0
+BLRX.US,D,20240415,000000,27.2,28,25.2,25.604,16365.425000000001,0
+BLRX.US,D,20240416,000000,25.6,26.852,24.8,25.576,6325.625,0
+BLRX.US,D,20240417,000000,25.592,26.004,24.4,24.856,8669.7,0
+BLRX.US,D,20240418,000000,25.6,26.596,24.444,25.604,7646.425,0
+BLRX.US,D,20240419,000000,26.464,27.196,25.22,26.258,4694.150000000001,0
+BLRX.US,D,20240422,000000,25.336,27.156,25.336,27.084,4402.95,0
+BLRX.US,D,20240423,000000,26.4,27.1996,24.72,25.472,10581.050000000001,0
+BLRX.US,D,20240424,000000,24.696,25.484,23.632,24.52,18978.350000000002,0
+BLRX.US,D,20240425,000000,24.772,24.92,22.424,23.012,15903.35,0
+BLRX.US,D,20240426,000000,22.456,24.864,22.112,24.464,14572.7,0
+BLRX.US,D,20240429,000000,24.756,26.3,24.036,25.6,8485.7,0
+BLRX.US,D,20240430,000000,26.056,26.776,25.2,26.776,11436,0
+BLRX.US,D,20240501,000000,26.4,27.984,26.044,26.884,7584.55,0
+BLRX.US,D,20240502,000000,26.8,27.436,25.604,26.404,9002.75,0
+BLRX.US,D,20240503,000000,25.604,27.704,25.604,27.2,5040.475,0
+BLRX.US,D,20240506,000000,28,28.8,27.228,28.732,5820.35,0
+BLRX.US,D,20240507,000000,28.8,28.8,27.28,27.304,2840.3,0
+BLRX.US,D,20240508,000000,27.2,27.596,26.392,26.392,3834.2250000000004,0
+BLRX.US,D,20240509,000000,26.392,27.742,25.864,27.404,3958.8500000000004,0
+BLRX.US,D,20240510,000000,27.6,27.6,25.72,26.08,3095.9500000000003,0
+BLRX.US,D,20240513,000000,25.24,25.988,24.88,24.88,1802.7250000000001,0
+BLRX.US,D,20240514,000000,25.308,26.04,24.88,25.796,2731.3500000000004,0
+BLRX.US,D,20240515,000000,25.6,26.4,24,24.678,11366.2,0
+BLRX.US,D,20240516,000000,24.36,26.4,24.36,25.676,15550.775000000001,0
+BLRX.US,D,20240517,000000,26.2,27.2,24.436,25.6,7689.325000000001,0
+BLRX.US,D,20240520,000000,24.892,25.596,24.408,24.888,2740.55,0
+BLRX.US,D,20240521,000000,24.8,25.924,24.028,24.916,3285.25,0
+BLRX.US,D,20240522,000000,24.112,25.3919,24,24.8,4409.925,0
+BLRX.US,D,20240523,000000,25.2,26,24,24.196,13752.575,0
+BLRX.US,D,20240524,000000,26,27.588,25.2,27.4,13684.25,0
+BLRX.US,D,20240528,000000,27.792,29.2,26,28.76,33513.775,0
+BLRX.US,D,20240529,000000,27.48,28.68,26.04,27.6,5804.075000000001,0
+BLRX.US,D,20240530,000000,28.616,34,27.6,32.792,22332.800000000003,0
+BLRX.US,D,20240531,000000,33,33.6,29.6,29.824,9676.325,0
+BLRX.US,D,20240603,000000,30.088,30.988,29.2,29.36,4028.925,0
+BLRX.US,D,20240604,000000,29.2,30,27.24,27.95,6380.125,0
+BLRX.US,D,20240605,000000,28,29.212,27.608,28.96,2959.7000000000003,0
+BLRX.US,D,20240606,000000,28.5,30,27.64,27.86,7763.35,0
+BLRX.US,D,20240607,000000,28.4,29.556,26.2,26.304,6697.425,0
+BLRX.US,D,20240610,000000,27.2,27.92,25.2,26.584,7474,0
+BLRX.US,D,20240611,000000,25.904,27.196,25.404,27.194,2357.9500000000003,0
+BLRX.US,D,20240612,000000,27.16,27.16,25.64,26.184,9084.5,0
+BLRX.US,D,20240613,000000,26.8,27.56,26.032,27.2,5125.1,0
+BLRX.US,D,20240614,000000,26.08,27.192,26.0563,26.716,5979.225,0
+BLRX.US,D,20240617,000000,26.36,26.4,25.2,25.6,4900.75,0
+BLRX.US,D,20240618,000000,26,26.396,24.404,24.648,6533.3,0
+BLRX.US,D,20240620,000000,24.784,24.784,23.308,23.6,10570.800000000001,0
+BLRX.US,D,20240621,000000,24,24.2,23.04,23.6,6794.975,0
+BLRX.US,D,20240624,000000,23.6,25.2,23.6,24.4,10364.125,0
+BLRX.US,D,20240625,000000,24.8,24.92,22.84,23.004,9594.075,0
+BLRX.US,D,20240626,000000,22.868,23.432,22.2,22.44,7658.3,0
+BLRX.US,D,20240627,000000,22.636,24,22.4,22.8,2594.4,0
+BLRX.US,D,20240628,000000,22.516,23.188,22.112,22.796,6921.150000000001,0
+BLRX.US,D,20240701,000000,22.64,23.3552,22.036,22.4,3766.775,0
+BLRX.US,D,20240702,000000,22.4,22.998,20.912,21.28,9852.050000000001,0
+BLRX.US,D,20240703,000000,21.704,22.2,20.4,21.196,7485.950000000001,0
+BLRX.US,D,20240705,000000,20.8,22.7,20.428,21.864,9019.050000000001,0
+BLRX.US,D,20240708,000000,22.6,22.6,21.604,22.392,3894.55,0
+BLRX.US,D,20240709,000000,22.4,23.396,21.804,23.116,6197.450000000001,0
+BLRX.US,D,20240710,000000,22.8,26,22.8,25.94,14478.95,0
+BLRX.US,D,20240711,000000,26.748,26.748,22.808,26.108,11595.575,0
+BLRX.US,D,20240712,000000,25.588,28.8,24.4,28.548,11884.2,0
+BLRX.US,D,20240715,000000,29.044,31.2,27.2,30.4,13703.2,0
+BLRX.US,D,20240716,000000,30.972,32.8,30.576,32.64,12778.875,0
+BLRX.US,D,20240717,000000,31.604,34.42,31.2,34.04,16722.625,0
+BLRX.US,D,20240718,000000,35.2,35.568,31.2,31.596,14490.975,0
+BLRX.US,D,20240719,000000,31.424,35.2,31.24,33.2,6804.475,0
+BLRX.US,D,20240722,000000,33.6,33.8,30.4,32.5,6676.125,0
+BLRX.US,D,20240723,000000,32.8,33.808,32.044,32.416,9282.175000000001,0
+BLRX.US,D,20240724,000000,32.4,33.556,32.304,32.824,8592.65,0
+BLRX.US,D,20240725,000000,32.824,35.2,32,34.8641,7375.425,0
+BLRX.US,D,20240726,000000,34.936,35.6,32.52,34,12116.300000000001,0
+BLRX.US,D,20240729,000000,34,34,30.168,30.584,16939.7,0
+BLRX.US,D,20240730,000000,31.284,32,30.172,30.452,8302.375,0
+BLRX.US,D,20240731,000000,30.8,32.4,30.028,31.416,2161.525,0
+BLRX.US,D,20240801,000000,31.5,31.72,26.84,27.796,9241.875,0
+BLRX.US,D,20240802,000000,28.4,28.404,25.2,27.08,7507.975,0
+BLRX.US,D,20240805,000000,26,27.04,24.056,25.224,7160.35,0
+BLRX.US,D,20240806,000000,25.788,28,24.4,27.628,3544.55,0
+BLRX.US,D,20240807,000000,26.98,27.624,24.752,25.46,7574.150000000001,0
+BLRX.US,D,20240808,000000,26,27.84,25.3,27.08,4307.075,0
+BLRX.US,D,20240809,000000,27.2,29.56,27.2,29.552,2927.775,0
+BLRX.US,D,20240812,000000,29.6,35.024,28.568,31.6,7387.8,0
+BLRX.US,D,20240813,000000,31.972,34,28.524,30.846,10392.7,0
+BLRX.US,D,20240814,000000,30.244,31.996,29.892,31,8147.775000000001,0
+BLRX.US,D,20240815,000000,28,29.088,26,27.132,18808.175,0
+BLRX.US,D,20240816,000000,27.6,29.6,27.108,29.54,5755.35,0
+BLRX.US,D,20240819,000000,30,32.264,29.604,31.6,5095.6,0
+BLRX.US,D,20240820,000000,31.624,31.624,29.6,29.82,4892.7,0
+BLRX.US,D,20240821,000000,28.8,30.16,28.604,29.6,4294.1,0
+BLRX.US,D,20240822,000000,30.66,30.66,28.2,28.8,2933.05,0
+BLRX.US,D,20240823,000000,28.04,30.344,28.04,29.412,4493.325,0
+BLRX.US,D,20240826,000000,28.728,29.2,27.6,28.72,8769.9,0
+BLRX.US,D,20240827,000000,28.292,29.2,27.6,27.796,2362.25,0
+BLRX.US,D,20240828,000000,28,28.252,24.552,25.84,9426.75,0
+BLRX.US,D,20240829,000000,25.8,27.2,25.16,25.632,4056.4,0
+BLRX.US,D,20240830,000000,25.64,26.428,24.792,25.876,4179.025000000001,0
+BLRX.US,D,20240903,000000,26.2,26.428,25,25.324,3834.3250000000003,0
+BLRX.US,D,20240904,000000,25.556,26.396,24.9,25.008,2582.75,0
+BLRX.US,D,20240905,000000,25.424,26.188,24.204,24.6,3695.7000000000003,0
+BLRX.US,D,20240906,000000,24.4,25.588,24.188,24.544,2841.525,0
+BLRX.US,D,20240909,000000,24.68,25.532,24.032,24.44,2410.05,0
+BLRX.US,D,20240910,000000,24.4,26.4,24.032,25.164,3486.8500000000004,0
+BLRX.US,D,20240911,000000,25.2,25.92,24.472,25.528,1541.375,0
+BLRX.US,D,20240912,000000,25.856,26.272,24.612,25.158,1418.825,0
+BLRX.US,D,20240913,000000,25.2,25.76,24.452,24.844,4163.675,0
+BLRX.US,D,20240916,000000,25.156,25.996,24.8,25.6,2528.4500000000003,0
+BLRX.US,D,20240917,000000,25.408,25.996,24.6,24.792,4348.325,0
+BLRX.US,D,20240918,000000,24.4,25.8,24.4,24.93,1858.65,0
+BLRX.US,D,20240919,000000,25.956,26.4,25.2,26.032,3839.625,0
+BLRX.US,D,20240920,000000,26.4,26.8,26,26.52,1909.7,0
+BLRX.US,D,20240923,000000,26.8,26.8,25.2,25.712,2571.875,0
+BLRX.US,D,20240924,000000,25.992,26.22,25.484,26.088,2145.025,0
+BLRX.US,D,20240925,000000,25.64,26.8,25.6,25.6,1339.375,0
+BLRX.US,D,20240926,000000,26.356,26.596,25.072,25.2,2265.925,0
+BLRX.US,D,20240927,000000,25.08,26,24.8,24.8,3648.1000000000004,0
+BLRX.US,D,20240930,000000,26,26.76,21.44,21.444,21062.050000000003,0
+BLRX.US,D,20241001,000000,23.96,24.52,21.6,21.6,8621.575,0
+BLRX.US,D,20241002,000000,22,22,20,20.94,10663.2,0
+BLRX.US,D,20241003,000000,21.564,22.2,20.2,20.2,4233.275000000001,0
+BLRX.US,D,20241004,000000,21.42,21.42,17.404,18.4,42801.25,0
+BLRX.US,D,20241007,000000,20.252,20.644,18.8,19.14,19143.025,0
+BLRX.US,D,20241008,000000,19.36,20,17.24,18.76,11889.900000000001,0
+BLRX.US,D,20241009,000000,20,20,18,18.392,7114.025000000001,0
+BLRX.US,D,20241010,000000,18.604,19.6,18,18.6,3397.625,0
+BLRX.US,D,20241011,000000,18.88,19.5,17.876,19.5,4928.175,0
+BLRX.US,D,20241014,000000,20,20,17.6,18.42,8738.575,0
+BLRX.US,D,20241015,000000,18.384,19.188,17,17.504,7316.700000000001,0
+BLRX.US,D,20241016,000000,18.12,19.2,18,18.8,5764.125,0
+BLRX.US,D,20241017,000000,19.2,19.952,18,18.48,8453.775,0
+BLRX.US,D,20241018,000000,18.4,19.512,17.8,18.796,10352.95,0
+BLRX.US,D,20241021,000000,18.796,19.556,17.56,18.84,9134,0
+BLRX.US,D,20241022,000000,18.84,18.84,16,18.008,19220.075,0
+BLRX.US,D,20241023,000000,17.872,18,16.644,16.948,5161.325000000001,0
+BLRX.US,D,20241024,000000,16.948,18,15.6,16,13193.275000000001,0
+BLRX.US,D,20241025,000000,16,16.796,15.628,16.2,9064.025,0
+BLRX.US,D,20241028,000000,17.324,17.956,16.8,17.436,17849.9,0
+BLRX.US,D,20241029,000000,17.3,17.6,17.16,17.38,3231.3,0
+BLRX.US,D,20241030,000000,17.6,18,16.468,17.156,9097.550000000001,0
+BLRX.US,D,20241031,000000,16.384,17.156,16.016,16.408,6032.475,0
+BLRX.US,D,20241101,000000,15.984,17.144,15.88,17.044,16822.15,0
+BLRX.US,D,20241104,000000,16.316,17.8,16.316,17.092,8410.425000000001,0
+BLRX.US,D,20241105,000000,16.8,18.796,16.8,17.564,14092.075,0
+BLRX.US,D,20241106,000000,18.116,18.8,17.2,18.12,11031.35,0
+BLRX.US,D,20241107,000000,17.38,18.056,17.176,18.056,7512.85,0
+BLRX.US,D,20241108,000000,18,18.196,17.6,17.784,5646.625,0
+BLRX.US,D,20241111,000000,17.784,18.256,17.2,17.8,9184.35,0
+BLRX.US,D,20241112,000000,17.2,17.8,17.18,17.252,10004,0
+BLRX.US,D,20241113,000000,17.18,18.256,17.18,18.16,10109.775000000001,0
+BLRX.US,D,20241114,000000,18.04,19.18,17.6,18.32,10287.475,0
+BLRX.US,D,20241115,000000,19.2,19.2,18.156,19.022,8645.9,0
+BLRX.US,D,20241118,000000,19.6,19.6,17.74,18.512,11906.625,0
+BLRX.US,D,20241119,000000,18.8,22,18.796,21.456,25394.125,0
+BLRX.US,D,20241120,000000,21.208,22.6,20.824,21.808,9202.875,0
+BLRX.US,D,20241121,000000,17.376,17.376,12.79,12.93,266446.125,0
+BLRX.US,D,20241122,000000,12.8,12.932,10.448,11.124,149210.7,0
+BLRX.US,D,20241125,000000,11.532,11.54,10,10.868,167167.075,0
+BLRX.US,D,20241126,000000,11.94,12,11,11.048,54397.950000000004,0
+BLRX.US,D,20241127,000000,11.2,11.998,10.876,11.48,33813.6,0
+BLRX.US,D,20241129,000000,11.88,11.96,11.48,11.88,19590.75,0
+BLRX.US,D,20241202,000000,11.9,11.96,10.8,11.656,35270.175,0
+BLRX.US,D,20241203,000000,11.4,11.916,10.876,11.22,14504.45,0
+BLRX.US,D,20241204,000000,11.444,11.6,10.44,10.804,33555,0
+BLRX.US,D,20241205,000000,10.8,11.152,10,10.16,29069.25,0
+BLRX.US,D,20241206,000000,10.64,10.64,9.228,9.988,33427.8,0
+BLRX.US,D,20241209,000000,10.2,10.62,9.684,9.976,34504.275,0
+BLRX.US,D,20241210,000000,10.4,10.4,9.364,9.544,34267.6,0
+BLRX.US,D,20241211,000000,9.6,10.08,8.876,9.48,38135.125,0
+BLRX.US,D,20241212,000000,9.6,9.84,8.84,9,25806.600000000002,0
+BLRX.US,D,20241213,000000,9.32,9.32,8.428,8.996,24349.5,0
+BLRX.US,D,20241216,000000,9,9,8.2,8.56,40201.575000000004,0
+BLRX.US,D,20241217,000000,8.452,8.7,8.204,8.36,19798.575,0
+BLRX.US,D,20241218,000000,8.4,8.44,7.48,7.808,36660,0
+BLRX.US,D,20241219,000000,7.68,8.36,7.6,8.08,15217.875,0
+BLRX.US,D,20241220,000000,8.2,8.32,7.88,8.12,23038.725000000002,0
+BLRX.US,D,20241223,000000,8.7,8.912,8.2,8.912,43664.600000000006,0
+BLRX.US,D,20241224,000000,8.88,9.368,8.88,9.336,21392.375,0
+BLRX.US,D,20241226,000000,10,10.272,8.72,8.964,53568.525,0
+BLRX.US,D,20241227,000000,9.12,9.36,8.252,8.864,34125.525,0
+BLRX.US,D,20241230,000000,8.748,9.02,8.04,8.46,38456.825000000004,0
+BLRX.US,D,20241231,000000,8.4,8.8,8.128,8.56,34835.375,0
+BLRX.US,D,20250102,000000,9,14.696,8.804,10.224,861990.25,0
+BLRX.US,D,20250103,000000,12,12.4,10.4,10.952,1932650.5750000002,0
+BLRX.US,D,20250106,000000,7.492,7.6,6,6.476,1118491.7750000001,0
+BLRX.US,D,20250107,000000,6.48,6.5,5.92,6.4,477157.65,0
+BLRX.US,D,20250108,000000,6.48,6.48,5.408,5.704,378232.075,0
+BLRX.US,D,20250110,000000,5.556,5.76,5.412,5.716,219456.30000000002,0
+BLRX.US,D,20250113,000000,6,6,5.024,5.496,217302.575,0
+BLRX.US,D,20250114,000000,5.368,5.368,4.612,4.92,282120.9,0
+BLRX.US,D,20250115,000000,4.8,4.936,4.1,4.184,281048.175,0
+BLRX.US,D,20250116,000000,3.984,5.4,3.96,4.876,2689283.6,0
+BLRX.US,D,20250117,000000,3.916,4.256,3.26,4.06,647057.8500000001,0
+BLRX.US,D,20250121,000000,4.276,4.316,3.824,4.2,279922.75,0
+BLRX.US,D,20250122,000000,4.2,4.456,4.004,4.456,138861.45,0
+BLRX.US,D,20250123,000000,4.436,4.8,4.2,4.636,139604.42500000002,0
+BLRX.US,D,20250124,000000,4.7,4.776,4.044,4.372,153956.475,0
+BLRX.US,D,20250127,000000,4.28,4.344,4.104,4.2,59595.100000000006,0
+BLRX.US,D,20250128,000000,4.8,4.8,4.22252,4.372,62307.775,0
+BLRX.US,D,20250129,000000,4.8,4.916,4,4.216,348923.825,0
+BLRX.US,D,20250130,000000,4.44,4.44,3.33,3.57,708904,0
+BLRX.US,D,20250131,000000,3.46,3.56,3.2401,3.56,205189,0
+BLRX.US,D,20250203,000000,3.63,3.7,3.28,3.39,211204,0
+BLRX.US,D,20250204,000000,3.41,3.67,3.3534,3.48,161838,0
+BLRX.US,D,20250205,000000,3.48,3.665,3.48,3.63,141459,0
+BLRX.US,D,20250206,000000,3.61,3.7355,3.45,3.49,76914,0
+BLRX.US,D,20250207,000000,3.46,3.49,3.26,3.33,141184,0
+BLRX.US,D,20250210,000000,3.36,3.3873,3.2653,3.34,54844,0
+BLRX.US,D,20250211,000000,3.39,3.48,3.34,3.39,64023,0
+BLRX.US,D,20250212,000000,3.36,3.58,3.35,3.52,75526,0
+BLRX.US,D,20250213,000000,3.54,3.54,3.4,3.51,69084,0
+BLRX.US,D,20250214,000000,3.51,3.86,3.44,3.71,110671,0
+BLRX.US,D,20250218,000000,3.83,4.11,3.68,4.11,192418,0
+BLRX.US,D,20250219,000000,4.12,4.17,3.7802,3.86,101479,0
+BLRX.US,D,20250220,000000,3.91,3.9102,3.705,3.88,55115,0
+BLRX.US,D,20250221,000000,3.9,3.92,3.5433,3.59,106674,0
+BLRX.US,D,20250224,000000,3.59,3.8,3.51,3.685,42712,0
+BLRX.US,D,20250225,000000,3.77,3.78,3.295,3.5,55251,0
+BLRX.US,D,20250226,000000,3.47,3.565,3.4112,3.46,29577,0
+BLRX.US,D,20250227,000000,3.46,3.5299,3.29,3.315,33506,0
+BLRX.US,D,20250228,000000,3.32,3.42,3.27,3.35,22031,0
+BLRX.US,D,20250303,000000,3.35,3.35,3.11,3.16,60798,0
+BLRX.US,D,20250304,000000,3.02,3.2,2.88,3.07,56800,0
+BLRX.US,D,20250305,000000,3.1367,3.29,3.0601,3.21,33373,0
+BLRX.US,D,20250306,000000,3.18,3.26,3.12,3.2,13561,0
+BLRX.US,D,20250307,000000,3.2,3.2,3.1,3.18,24519,0
+BLRX.US,D,20250310,000000,3.14,3.215,3.02,3.15,38245,0
+BLRX.US,D,20250311,000000,3.06,3.15,3.01,3.15,32093,0
+BLRX.US,D,20250312,000000,3.08,3.2986,3.08,3.21,21002,0
+BLRX.US,D,20250313,000000,3.1,3.18,3.01,3.05,18649,0
+BLRX.US,D,20250314,000000,3.03,3.18,3.03,3.16,22771,0
+BLRX.US,D,20250317,000000,3.23,3.29,3.115,3.22,34460,0
+BLRX.US,D,20250318,000000,3.13,3.2889,3.13,3.18,13495,0
+BLRX.US,D,20250319,000000,3.22,3.39,3.1411,3.39,24623,0
+BLRX.US,D,20250320,000000,3.3,3.49,3.2682,3.42,11562,0
+BLRX.US,D,20250321,000000,3.39,3.61,3.2864,3.58,20221,0
+BLRX.US,D,20250324,000000,3.46,3.55,3.4,3.42,23400,0
+BLRX.US,D,20250325,000000,3.42,3.45,3.23,3.34,15952,0
+BLRX.US,D,20250326,000000,3.33,3.34,3.15,3.17,19767,0
+BLRX.US,D,20250327,000000,3.18,3.33,3.1325,3.19,16974,0
+BLRX.US,D,20250328,000000,3.19,3.2305,3.01,3.05,27900,0
+BLRX.US,D,20250331,000000,3.18,3.18,2.935,2.96,53813,0
+BLRX.US,D,20250401,000000,3.06,3.1295,2.85,2.92,69021,0
+BLRX.US,D,20250402,000000,2.86,3.12,2.85,3.1,30214,0
+BLRX.US,D,20250403,000000,2.98,2.99,2.91,2.94,22012,0
+BLRX.US,D,20250404,000000,2.84,2.9,2.5819,2.65,55819,0
+BLRX.US,D,20250407,000000,2.63,2.665,2.44,2.52,56599,0
+BLRX.US,D,20250408,000000,2.62,2.62,2.3001,2.47,38176,0
+BLRX.US,D,20250409,000000,2.47,2.72,2.32,2.6365,40931,0
+BLRX.US,D,20250410,000000,2.65,2.6999,2.352,2.43,11281,0
+BLRX.US,D,20250411,000000,2.5,2.76,2.5,2.75,24555,0
+BLRX.US,D,20250414,000000,2.87,2.9,2.7737,2.89,17803,0
+BLRX.US,D,20250415,000000,2.9,2.98,2.801,2.8202,13090,0
+BLRX.US,D,20250416,000000,2.875,2.9507,2.74,2.746,57826,0
+BLRX.US,D,20250417,000000,2.75,2.88,2.7363,2.88,8953,0
+BLRX.US,D,20250421,000000,2.82,2.94,2.8,2.9,14948,0
+BLRX.US,D,20250422,000000,2.95,2.95,2.84,2.9,13488,0
+BLRX.US,D,20250423,000000,2.89,3.09,2.8679,3,17041,0
+BLRX.US,D,20250424,000000,3,3.0737,2.9267,3.0021,14135,0
+BLRX.US,D,20250425,000000,3.055,3.28,3.055,3.22,34558,0
+BLRX.US,D,20250428,000000,3.28,3.28,3.08,3.185,11334,0
+BLRX.US,D,20250429,000000,3.24,3.3,3.1594,3.22,10657,0
+BLRX.US,D,20250430,000000,3.18,3.49,3.18,3.47,40415,0
+BLRX.US,D,20250501,000000,3.48,3.49,3.3,3.435,14791,0
+BLRX.US,D,20250502,000000,3.47,3.4852,3.3,3.44,14625,0
+BLRX.US,D,20250505,000000,3.43,3.43,3.2406,3.25,18435,0
+BLRX.US,D,20250506,000000,3.3,3.3,3.13,3.28,23780,0
+BLRX.US,D,20250507,000000,3.1414,3.22,3.1414,3.16,8931,0
+BLRX.US,D,20250508,000000,3.27,3.2818,3.129,3.1566,11459,0
+BLRX.US,D,20250509,000000,3.16,3.3499,3.1332,3.17,6278,0
+BLRX.US,D,20250512,000000,3.15,3.1607,3.01,3.09,15146,0
+BLRX.US,D,20250513,000000,3.15,3.24,3.1106,3.19,11368,0
+BLRX.US,D,20250514,000000,3.2,3.25,3.08,3.09,11417,0
+BLRX.US,D,20250515,000000,3.09,3.16,3.0106,3.0921,12858,0
+BLRX.US,D,20250516,000000,3.24,3.26,3.0602,3.24,15534,0
+BLRX.US,D,20250519,000000,3.07,3.2898,3.07,3.2692,12757,0
+BLRX.US,D,20250520,000000,3.27,3.68,3.1912,3.64,89635,0
+BLRX.US,D,20250521,000000,3.6,3.66,3.45,3.63,29068,0
+BLRX.US,D,20250522,000000,3.62,3.97,3.32,3.8,83930,0
+BLRX.US,D,20250523,000000,3.7,3.7748,3.4201,3.66,25273,0
+BLRX.US,D,20250527,000000,3.62,3.86,3.43,3.68,45107,0
+BLRX.US,D,20250528,000000,3.87,3.87,3.63,3.79,19295,0
+BLRX.US,D,20250529,000000,3.82,3.99,3.76,3.7909,46337,0
+BLRX.US,D,20250530,000000,5.87,7.7699,4.9,5.25,36539061,0
+BLRX.US,D,20250602,000000,5.16,5.23,4.05,4.1,734870,0
+BLRX.US,D,20250603,000000,4.03,4.47,3.8821,4.22,336613,0
+BLRX.US,D,20250604,000000,4.06,4.73,4,4.655,269140,0
+BLRX.US,D,20250605,000000,4.65,5.5,4.49,5.27,274697,0
+BLRX.US,D,20250606,000000,5.17,6.4499,5.08,5.74,969512,0
+BLRX.US,D,20250609,000000,6.32,6.32,5.92,5.93,590537,0
+BLRX.US,D,20250610,000000,5.72,6.59,5.7,5.82,414038,0
+BLRX.US,D,20250611,000000,5.54,5.936,5.3,5.44,258338,0
+BLRX.US,D,20250612,000000,5.11,5.3974,5.1,5.29,145854,0
+BLRX.US,D,20250613,000000,5.18,5.2665,4.5264,4.69,166126,0
+BLRX.US,D,20250616,000000,4.85,5.0506,4.5409,4.67,93878,0
+BLRX.US,D,20250617,000000,4.63,4.93,4.34,4.42,207112,0
+BLRX.US,D,20250618,000000,4.41,4.65,4.41,4.57,56733,0
+BLRX.US,D,20250620,000000,4.62,4.6671,4.15,4.24,91266,0
+BLRX.US,D,20250623,000000,4.23,4.23,3.79,4,148977,0
+BLRX.US,D,20250624,000000,4.07,4.6,4.01,4.44,113191,0
+BLRX.US,D,20250625,000000,4.56,4.615,4.33,4.485,51126,0
+BLRX.US,D,20250626,000000,4.55,4.55,4.2493,4.4,54334,0
+BLRX.US,D,20250627,000000,4.4,4.6383,4.202,4.43,52310,0
+BLRX.US,D,20250630,000000,4.48,4.64,4.35,4.57,31244,0
+BLRX.US,D,20250701,000000,4.57,4.57,4.4099,4.53,20453,0
+BLRX.US,D,20250702,000000,4.53,4.64,4.3505,4.61,35816,0
+BLRX.US,D,20250703,000000,4.62,4.63,4.39,4.49,36037,0
+BLRX.US,D,20250707,000000,4.48,4.6245,4.05,4.32,53669,0
+BLRX.US,D,20250708,000000,4.25,4.3882,4.1401,4.325,28938,0
+BLRX.US,D,20250709,000000,4.28,4.92,4.28,4.92,69222,0
+BLRX.US,D,20250710,000000,4.91,5.0632,4.74,4.88,55824,0
+BLRX.US,D,20250711,000000,4.86,4.9149,4.63,4.7,41411,0
+BLRX.US,D,20250714,000000,4.6,4.8551,4.4,4.7,36514,0
+BLRX.US,D,20250715,000000,4.58,4.7175,4.5101,4.52,22029,0
+BLRX.US,D,20250716,000000,4.6982,4.6982,4.4702,4.6,19077,0
+BLRX.US,D,20250717,000000,4.59,4.74,4.55,4.65,12978,0
+BLRX.US,D,20250718,000000,4.6,4.6946,4.46,4.47,24116,0
+BLRX.US,D,20250721,000000,4.45,4.48,4.25,4.36,34548,0
+BLRX.US,D,20250722,000000,4.42,4.4991,4.25,4.49,55418,0
+BLRX.US,D,20250723,000000,4.51,4.749,4.45,4.56,41034,0
+BLRX.US,D,20250724,000000,4.56,4.58,4.4335,4.51,26021,0
+BLRX.US,D,20250725,000000,4.51,4.69,4.2,4.25,29791,0
+BLRX.US,D,20250728,000000,4.3,4.38,4.04,4.16,43795,0
+BLRX.US,D,20250729,000000,4.31,4.31,4.03,4.13,23039,0
+BLRX.US,D,20250730,000000,4.2,4.32,3.96,4.01,49017,0
+BLRX.US,D,20250731,000000,4.02,4.08,3.8,3.98,21389,0
+BLRX.US,D,20250801,000000,3.85,3.9699,3.71,3.87,17850,0
+BLRX.US,D,20250804,000000,3.87,4.01,3.84,3.84,23020,0
+BLRX.US,D,20250805,000000,3.86,4.17,3.86,3.89,62906,0
+BLRX.US,D,20250806,000000,3.9,3.9299,3.69,3.89,102028,0
+BLRX.US,D,20250807,000000,3.9,3.9183,3.5201,3.65,36161,0
+BLRX.US,D,20250808,000000,3.63,3.63,3.3488,3.56,48594,0
+BLRX.US,D,20250811,000000,3.64,3.7599,3.6,3.72,30460,0
+BLRX.US,D,20250812,000000,3.75,3.85,3.58,3.75,18943,0
+BLRX.US,D,20250813,000000,3.81,3.94,3.66,3.94,70419,0
+BLRX.US,D,20250814,000000,3.85,3.94,3.58,3.77,53421,0
+BLRX.US,D,20250815,000000,3.65,3.81,3.62,3.71,19357,0
+BLRX.US,D,20250818,000000,3.76,3.83,3.68,3.83,14966,0
+BLRX.US,D,20250819,000000,3.83,3.94,3.7,3.74,57130,0
+BLRX.US,D,20250820,000000,3.95,3.95,3.5001,3.7,28815,0
+BLRX.US,D,20250821,000000,3.63,3.6907,3.55,3.59,13456,0
+BLRX.US,D,20250822,000000,3.52,3.92,3.52,3.74,51310,0
+BLRX.US,D,20250825,000000,3.86,3.88,3.7,3.85,28850,0
+BLRX.US,D,20250826,000000,3.85,3.85,3.46,3.61,80457,0
+BLRX.US,D,20250827,000000,3.7,3.81,3.62,3.68,20331,0
+BLRX.US,D,20250828,000000,3.77,3.77,3.5553,3.65,23400,0
+BLRX.US,D,20250829,000000,3.6407,3.79,3.5832,3.79,7910,0
+BLRX.US,D,20250902,000000,3.75,3.75,3.5,3.75,30041,0
+BLRX.US,D,20250903,000000,3.66,3.735,3.57,3.63,9725,0
+BLRX.US,D,20250904,000000,3.64,3.69,3.4205,3.55,37256,0
+BLRX.US,D,20250905,000000,3.55,3.69,3.46,3.67,8257,0
+BLRX.US,D,20250908,000000,3.67,3.69,3.5431,3.64,24164,0
+BLRX.US,D,20250909,000000,3.54,3.65,3.54,3.65,26158,0
+BLRX.US,D,20250910,000000,3.65,4.36,3.645,4.24,149441,0
+BLRX.US,D,20250911,000000,3.98,4.08,3.8148,4.01,23625,0
+BLRX.US,D,20250912,000000,4.02,4.11,3.87,4.04,16584,0
+BLRX.US,D,20250915,000000,4.03,4.03,3.68,3.75,43425,0
+BLRX.US,D,20250916,000000,3.87,3.9476,3.7164,3.89,12048,0
+BLRX.US,D,20250917,000000,3.6762,3.89,3.6762,3.76,20677,0
+BLRX.US,D,20250918,000000,3.75,3.89,3.75,3.87,16250,0
+BLRX.US,D,20250919,000000,3.87,3.89,3.74,3.76,18811,0
+BLRX.US,D,20250922,000000,3.85,3.88,3.79,3.87,19943,0
+BLRX.US,D,20250923,000000,3.89,3.89,3.72,3.74,17573,0
+BLRX.US,D,20250924,000000,3.74,3.8786,3.68,3.78,10836,0
+BLRX.US,D,20250925,000000,3.75,3.82,3.55,3.79,34073,0
+BLRX.US,D,20250926,000000,3.66,3.86,3.65,3.84,26984,0
+BLRX.US,D,20250929,000000,4.01,4.02,3.75,3.76,481373,0
+BLRX.US,D,20250930,000000,3.87,4.25,3.57,3.78,72575,0
+BLRX.US,D,20251001,000000,3.78,3.88,3.7005,3.87,15268,0
+BLRX.US,D,20251002,000000,3.92,4.1248,3.73,3.9,24130,0
+BLRX.US,D,20251003,000000,3.9,4.06,3.8,4,24819,0
+BLRX.US,D,20251006,000000,4,4.34,4,4.22,58127,0
+BLRX.US,D,20251007,000000,4.45,4.56,4.0401,4.44,82720,0
+BLRX.US,D,20251008,000000,4.52,4.54,4.3306,4.4,39475,0
+BLRX.US,D,20251009,000000,4.5,4.5,4.18,4.18,24859,0
+BLRX.US,D,20251010,000000,4.12,4.16,3.7544,3.91,19223,0
+BLRX.US,D,20251013,000000,3.89,4.145,3.7,3.85,20353,0
+BLRX.US,D,20251014,000000,3.74,4.02,3.74,4.02,12384,0
+BLRX.US,D,20251015,000000,4.05,4.0879,3.82,3.84,28809,0
+BLRX.US,D,20251016,000000,4,4.068,3.8,3.82,11642,0
+BLRX.US,D,20251017,000000,3.82,3.8693,3.71,3.73,11100,0
+BLRX.US,D,20251020,000000,3.73,3.8292,3.6476,3.74,47422,0
+BLRX.US,D,20251021,000000,3.77,3.85,3.6355,3.65,10179,0
+BLRX.US,D,20251022,000000,3.78,3.78,3.51,3.7,27522,0
+BLRX.US,D,20251023,000000,3.675,3.72,3.5516,3.66,27247,0
+BLRX.US,D,20251024,000000,3.6227,3.788,3.62,3.72,15940,0
+BLRX.US,D,20251027,000000,3.86,3.9,3.6354,3.76,48288,0
+BLRX.US,D,20251028,000000,3.67,3.88,3.65,3.68,21040,0
+BLRX.US,D,20251029,000000,3.6496,3.77,3.5,3.5,28437,0
+BLRX.US,D,20251030,000000,3.54,3.75,3.45,3.45,33349,0
+BLRX.US,D,20251031,000000,3.4,3.56,3.3401,3.47,29608,0
+BLRX.US,D,20251103,000000,3.56,3.56,3.35,3.47,23354,0
+BLRX.US,D,20251104,000000,3.41,3.54,3.3,3.3,16877,0
+BLRX.US,D,20251105,000000,3.4,3.5,3.3355,3.48,10941,0
+BLRX.US,D,20251106,000000,3.49,3.49,3.307,3.33,6454,0
+BLRX.US,D,20251107,000000,3.33,3.425,3.1,3.27,36383,0
+BLRX.US,D,20251110,000000,3.34,3.49,3.27,3.44,24914,0
+BLRX.US,D,20251111,000000,3.46,3.52,3.312,3.34,11824,0
+BLRX.US,D,20251112,000000,3.4,3.48,3.36,3.48,9952,0
+BLRX.US,D,20251113,000000,3.45,3.5024,3.421,3.47,28720,0
+BLRX.US,D,20251114,000000,3.4,3.45,3.23,3.23,31303,0
+BLRX.US,D,20251117,000000,3.29,3.44,3.2501,3.39,30930,0
+BLRX.US,D,20251118,000000,3.36,3.36,3.14,3.21,17974,0
+BLRX.US,D,20251119,000000,3.44,3.44,3.14,3.33,42047,0
+BLRX.US,D,20251120,000000,3.34,3.53,3.2214,3.38,24631,0
+BLRX.US,D,20251121,000000,3.2,3.4677,3.2,3.25,19173,0
+BLRX.US,D,20251124,000000,3.43,3.5,3.3,3.5,52433,0
+BLRX.US,D,20251125,000000,3.5,3.864,3.38,3.55,83253,0
+BLRX.US,D,20251126,000000,3.54,3.58,3.3639,3.445,19778,0
+BLRX.US,D,20251128,000000,3.4,3.5599,3.4,3.47,9702,0
+BLRX.US,D,20251201,000000,3.4,3.5,3.115,3.34,38773,0
+BLRX.US,D,20251202,000000,3.38,3.4,3.12,3.2,20871,0
+BLRX.US,D,20251203,000000,3.38,3.39,3.16,3.22,14700,0
+BLRX.US,D,20251204,000000,3.3,3.39,3.2,3.257,14446,0
+BLRX.US,D,20251205,000000,3.3699,3.38,3.25,3.38,6398,0
+BLRX.US,D,20251208,000000,3.19,3.4299,3.16,3.32,43363,0
+BLRX.US,D,20251209,000000,3.32,3.36,3.24,3.25,30933,0
+BLRX.US,D,20251210,000000,3.3,3.33,3.16,3.31,50799,0
+BLRX.US,D,20251211,000000,3.26,3.29,3.16,3.23,14943,0
+BLRX.US,D,20251212,000000,3.186,3.31,3.141,3.31,10949,0
+BLRX.US,D,20251215,000000,3.22,3.36,3.17,3.176,36113,0
+BLRX.US,D,20251216,000000,3.13,3.1705,3.01,3.01,23277,0
+BLRX.US,D,20251217,000000,3.02,3.095,2.87,2.98,21080,0
+BLRX.US,D,20251218,000000,2.99,3.07,2.9,2.96,15463,0
+BLRX.US,D,20251219,000000,2.96,3.1,2.925,3.04,20218,0
+BLRX.US,D,20251222,000000,3.08,3.085,2.88,2.88,21998,0
+BLRX.US,D,20251223,000000,3,3,2.85,3,46379,0
+BLRX.US,D,20251224,000000,3,3.0297,2.9,2.93,4770,0
+BLRX.US,D,20251226,000000,2.88,2.96,2.81,2.9,18251,0
+BLRX.US,D,20251229,000000,2.86,3.0999,2.86,2.92,61978,0
+BLRX.US,D,20251230,000000,2.88,3.0593,2.87,2.87,34111,0
+BLRX.US,D,20251231,000000,2.89,2.98,2.76,2.77,32210,0
+BLRX.US,D,20260102,000000,2.76,2.96,2.71,2.8,26225,0
+BLRX.US,D,20260105,000000,2.76,2.99,2.76,2.88,24646,0
+BLRX.US,D,20260106,000000,2.83,2.9444,2.77,2.93,6339,0
+BLRX.US,D,20260107,000000,2.93,2.98,2.85,2.91,8551,0
+BLRX.US,D,20260108,000000,2.9,2.99,2.9,2.98,16435,0
+BLRX.US,D,20260109,000000,2.95,2.9651,2.9,2.92,5999,0
+BLRX.US,D,20260112,000000,2.96,2.96,2.86,2.86,8003,0
+BLRX.US,D,20260113,000000,2.91,2.99,2.8201,2.87,30143,0
+BLRX.US,D,20260114,000000,2.87,2.989,2.831,2.87,27868,0
+BLRX.US,D,20260115,000000,2.91,2.91,2.83,2.88,7790,0
+BLRX.US,D,20260116,000000,2.905,3.08,2.7,2.88,48858,0
+BLRX.US,D,20260120,000000,2.84,2.97,2.83,2.83,6309,0
+BLRX.US,D,20260121,000000,2.85,2.97,2.8201,2.85,8292,0
+BLRX.US,D,20260122,000000,2.905,2.97,2.86,2.9632,6977,0
+BLRX.US,D,20260123,000000,2.96,3.115,2.94,3.1,52356,0
+BLRX.US,D,20260126,000000,3.1,3.17,2.91,3.08,11248,0
+BLRX.US,D,20260127,000000,3.03,3.17,2.93,3.05,12010,0
+BLRX.US,D,20260128,000000,2.95,3.17,2.9401,3.01,18784,0
+BLRX.US,D,20260129,000000,3.08,3.18,3.05,3.17,8447,0
+BLRX.US,D,20260130,000000,3.085,3.1683,3,3.11,12265,0
+BLRX.US,D,20260202,000000,3.09,3.1099,3,3.01,15268,0
+BLRX.US,D,20260203,000000,3.01,3.18,2.99,3.04,13915,0
+BLRX.US,D,20260204,000000,3.12,3.16,3.06,3.07,10988,0
+BLRX.US,D,20260205,000000,3.02,3.072,2.9,2.92,23016,0
+BLRX.US,D,20260206,000000,2.92,2.99,2.92,2.98,4914,0
+BLRX.US,D,20260209,000000,3.05,3.2,2.99,3.02,25782,0
+BLRX.US,D,20260210,000000,3.0724,3.17,3.05,3.05,6862,0
+BLRX.US,D,20260211,000000,3.1,3.1,2.9398,2.95,7762,0
+BLRX.US,D,20260212,000000,2.95,3.0599,2.85,2.92,22543,0
+BLRX.US,D,20260213,000000,3.03,3.16,2.91,2.93,2367,0
+BLRX.US,D,20260217,000000,2.97,2.97,2.785,2.81,17117,0
+BLRX.US,D,20260218,000000,2.81,3.0762,2.804,2.96,14937,0
diff --git a/daily/us/nasdaq stocks/1/boom.us.txt b/daily/us/nasdaq stocks/1/boom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5aaa14ee3875cf275ce1fad4c665bfdc3ddf91f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/boom.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOOM.US,D,20050225,000000,7.0753,9.2651,7.0753,9.0046,10021558,0
+BOOM.US,D,20050228,000000,9.718,10.459,9.0046,9.718,14600792,0
+BOOM.US,D,20050301,000000,9.69,9.69,8.8558,9.3826,3520227,0
+BOOM.US,D,20050302,000000,9.2565,11.128,9.0696,10.403,11347885,0
+BOOM.US,D,20050303,000000,10.886,11.311,10.227,10.349,7490755,0
+BOOM.US,D,20050304,000000,10.384,10.711,9.581,9.698,4029652,0
+BOOM.US,D,20050307,000000,9.734,11.58,9.4875,11.58,9823688,0
+BOOM.US,D,20050308,000000,11.525,13.397,11.008,11.043,19277736,0
+BOOM.US,D,20050309,000000,11.73,12.937,11.406,11.936,22334387,0
+BOOM.US,D,20050310,000000,12.286,12.677,11.655,12.456,10522799,0
+BOOM.US,D,20050311,000000,12.759,14.178,12.614,13.643,16654139,0
+BOOM.US,D,20050314,000000,14.725,15.281,14.057,15.242,11727395,0
+BOOM.US,D,20050315,000000,15.106,15.69,14.188,15.042,8393017,0
+BOOM.US,D,20050316,000000,14.669,14.798,13.633,13.761,5145017,0
+BOOM.US,D,20050317,000000,13.715,14.469,12.835,13.141,6653633,0
+BOOM.US,D,20050318,000000,13.558,13.824,12.872,13.272,3696255,0
+BOOM.US,D,20050321,000000,13.333,16.579,12.991,16.329,11184463,0
+BOOM.US,D,20050322,000000,16.924,18.082,15.681,16.092,21077228,0
+BOOM.US,D,20050323,000000,16.692,17.386,16.183,16.738,9332435,0
+BOOM.US,D,20050324,000000,17.404,17.756,16.86,17.294,5777480,0
+BOOM.US,D,20050328,000000,17.553,17.581,15.828,16.32,5347577,0
+BOOM.US,D,20050329,000000,15.904,16.228,14.853,15.072,4318710,0
+BOOM.US,D,20050330,000000,15.171,16.165,14.206,16.016,7990626,0
+BOOM.US,D,20050331,000000,16.338,17.34,16.118,16.329,11527432,0
+BOOM.US,D,20050401,000000,16.579,16.86,15.652,16.044,4954138,0
+BOOM.US,D,20050404,000000,15.7,16.506,15.261,15.912,3254065,0
+BOOM.US,D,20050405,000000,15.876,16.45,15.364,16.082,2932005,0
+BOOM.US,D,20050406,000000,16.312,16.44,15.392,15.652,2866903,0
+BOOM.US,D,20050407,000000,15.577,16.22,15.134,15.535,2900726,0
+BOOM.US,D,20050408,000000,15.486,15.98,15.171,15.178,1667388,0
+BOOM.US,D,20050411,000000,15.281,15.535,13.697,13.909,3327173,0
+BOOM.US,D,20050412,000000,13.586,13.687,12.39,13.279,5127076,0
+BOOM.US,D,20050413,000000,13.188,14.328,12.909,13.084,3909511,0
+BOOM.US,D,20050414,000000,13.092,13.407,12.149,12.304,2104822,0
+BOOM.US,D,20050415,000000,12.13,12.702,11.166,11.194,2513867,0
+BOOM.US,D,20050418,000000,11.128,11.479,10.192,10.311,2661150,0
+BOOM.US,D,20050419,000000,10.778,12.702,10.778,12.668,6110163,0
+BOOM.US,D,20050420,000000,12.872,13.445,11.525,11.619,8542794,0
+BOOM.US,D,20050421,000000,12.502,13.397,11.768,13.35,6073495,0
+BOOM.US,D,20050422,000000,12.852,13.842,12.111,12.587,6208204,0
+BOOM.US,D,20050425,000000,12.815,13.407,12.577,13,3444102,0
+BOOM.US,D,20050426,000000,12.899,13.342,12.408,12.731,3201099,0
+BOOM.US,D,20050427,000000,12.519,12.696,11.479,11.609,3009282,0
+BOOM.US,D,20050428,000000,11.479,11.927,11.035,11.194,1922574,0
+BOOM.US,D,20050429,000000,12.168,12.314,11.273,11.459,1901646,0
+BOOM.US,D,20050502,000000,11.73,11.936,11.36,11.73,1611052,0
+BOOM.US,D,20050503,000000,11.843,12.231,11.424,11.748,1523786,0
+BOOM.US,D,20050504,000000,12.009,12.216,11.786,11.99,1831754,0
+BOOM.US,D,20050505,000000,14.021,15.3,13.806,15.234,14809510,0
+BOOM.US,D,20050506,000000,15.671,15.671,14.402,14.95,6427686,0
+BOOM.US,D,20050509,000000,15.134,16.156,14.725,16.082,8611819,0
+BOOM.US,D,20050510,000000,15.847,16.312,15.251,15.383,4858869,0
+BOOM.US,D,20050511,000000,15.763,15.876,15.013,15.515,4949247,0
+BOOM.US,D,20050512,000000,15.3,15.717,14.233,14.355,4798209,0
+BOOM.US,D,20050513,000000,14.76,14.789,13.707,14.049,3738942,0
+BOOM.US,D,20050516,000000,14.04,14.679,13.558,13.733,3752880,0
+BOOM.US,D,20050517,000000,13.492,13.955,13.35,13.733,2298455,0
+BOOM.US,D,20050518,000000,14.169,15.152,14.124,14.902,7085653,0
+BOOM.US,D,20050519,000000,15.162,15.535,14.476,14.735,4973932,0
+BOOM.US,D,20050520,000000,14.735,14.798,14.206,14.56,1171222,0
+BOOM.US,D,20050523,000000,14.835,17.515,14.735,17.452,11629365,0
+BOOM.US,D,20050524,000000,17.063,18.898,16.589,17.35,16579145,0
+BOOM.US,D,20050525,000000,17.433,19.177,17.204,18.769,11145109,0
+BOOM.US,D,20050526,000000,19.521,20.037,18.862,19.142,9299052,0
+BOOM.US,D,20050527,000000,19.055,19.382,18.361,18.677,3484157,0
+BOOM.US,D,20050531,000000,18.917,20.56,18.88,20.306,8862222,0
+BOOM.US,D,20050601,000000,20.697,20.968,18.594,19.262,7594995,0
+BOOM.US,D,20050602,000000,19.828,19.954,18.833,19.567,3575721,0
+BOOM.US,D,20050603,000000,19.521,19.898,18.926,19.113,2214721,0
+BOOM.US,D,20050606,000000,20.251,20.59,19.4,20.148,5650775,0
+BOOM.US,D,20050607,000000,20.446,20.725,19.317,19.436,4088276,0
+BOOM.US,D,20050608,000000,19.474,19.65,17.664,17.961,5177973,0
+BOOM.US,D,20050609,000000,18.055,18.481,17.71,18.158,2332702,0
+BOOM.US,D,20050610,000000,18.167,19.205,18.158,18.269,2893841,0
+BOOM.US,D,20050613,000000,18.314,18.862,17.043,17.48,2973849,0
+BOOM.US,D,20050614,000000,17.301,17.897,17.301,17.488,1521466,0
+BOOM.US,D,20050615,000000,17.897,19.837,17.386,19.641,5889997,0
+BOOM.US,D,20050616,000000,19.66,20.074,18.99,19.262,6570014,0
+BOOM.US,D,20050617,000000,19.317,19.632,18.659,18.796,2103995,0
+BOOM.US,D,20050620,000000,18.64,20.59,18.64,19.844,7662271,0
+BOOM.US,D,20050621,000000,19.853,20.204,19.037,19.113,4063387,0
+BOOM.US,D,20050622,000000,19.262,19.612,18.713,18.833,1977560,0
+BOOM.US,D,20050623,000000,18.99,19.262,17.525,17.701,3550082,0
+BOOM.US,D,20050624,000000,17.98,18.055,17.471,17.832,2519653,0
+BOOM.US,D,20050627,000000,17.897,18.406,17.572,17.869,2048055,0
+BOOM.US,D,20050628,000000,18.092,19.074,18.017,18.907,2815286,0
+BOOM.US,D,20050629,000000,18.833,19.224,18.212,18.369,2842888,0
+BOOM.US,D,20050630,000000,18.397,18.51,17.805,17.934,1756801,0
+BOOM.US,D,20050701,000000,17.887,18.167,17.701,17.851,919294,0
+BOOM.US,D,20050705,000000,17.701,18.369,17.701,18.167,1324090,0
+BOOM.US,D,20050706,000000,18.204,19.262,18.017,18.352,4595043,0
+BOOM.US,D,20050707,000000,17.971,18.612,17.897,18.472,1392862,0
+BOOM.US,D,20050708,000000,18.528,18.843,18.251,18.501,1183902,0
+BOOM.US,D,20050711,000000,18.603,20.503,18.584,20.401,6709615,0
+BOOM.US,D,20050712,000000,20.354,21.726,18.732,18.843,14123627,0
+BOOM.US,D,20050713,000000,18.917,19.417,18.668,18.889,4206252,0
+BOOM.US,D,20050714,000000,19.224,19.372,18.352,18.416,2858533,0
+BOOM.US,D,20050715,000000,18.464,18.713,18.129,18.65,1297841,0
+BOOM.US,D,20050718,000000,18.63,19.382,18.546,18.732,1883596,0
+BOOM.US,D,20050719,000000,18.944,19.017,18.65,18.917,942833,0
+BOOM.US,D,20050720,000000,18.76,19.773,18.76,19.337,3689794,0
+BOOM.US,D,20050721,000000,19.539,19.726,18.843,18.971,1266444,0
+BOOM.US,D,20050722,000000,18.871,19.187,18.565,18.862,886893,0
+BOOM.US,D,20050725,000000,18.926,19.427,18.732,18.88,1508462,0
+BOOM.US,D,20050726,000000,18.88,19.197,18.741,18.898,1089116,0
+BOOM.US,D,20050727,000000,18.732,19.892,18.732,19.113,3758056,0
+BOOM.US,D,20050728,000000,19.243,19.427,18.944,19.151,1309085,0
+BOOM.US,D,20050729,000000,19.233,19.559,19.009,19.177,1259125,0
+BOOM.US,D,20050801,000000,19.427,20.912,19.28,20.678,5822917,0
+BOOM.US,D,20050802,000000,20.734,21.281,20.186,20.484,3972015,0
+BOOM.US,D,20050803,000000,20.401,21.412,20.306,20.801,3958750,0
+BOOM.US,D,20050804,000000,23.727,24.341,21.642,21.838,16384384,0
+BOOM.US,D,20050805,000000,22.3,22.396,20.912,21.097,4091639,0
+BOOM.US,D,20050808,000000,21.16,21.319,20.446,21.031,1732090,0
+BOOM.US,D,20050809,000000,21.179,21.746,20.419,21.014,1908401,0
+BOOM.US,D,20050810,000000,20.865,21.236,20.437,20.688,1203519,0
+BOOM.US,D,20050811,000000,20.484,20.801,20.028,20.446,1294703,0
+BOOM.US,D,20050812,000000,20.401,20.531,19.801,19.853,873692,0
+BOOM.US,D,20050815,000000,19.837,20.344,19.753,20.046,972756,0
+BOOM.US,D,20050816,000000,20.167,20.446,19.308,19.474,1139892,0
+BOOM.US,D,20050817,000000,19.391,19.595,18.612,18.741,1390440,0
+BOOM.US,D,20050818,000000,18.659,19.382,17.746,18.092,2540645,0
+BOOM.US,D,20050819,000000,18.455,18.612,17.897,18.148,1214953,0
+BOOM.US,D,20050822,000000,18.175,18.612,18.082,18.481,998843,0
+BOOM.US,D,20050823,000000,18.603,18.603,17.953,18.027,867163,0
+BOOM.US,D,20050824,000000,18.017,18.017,16.934,17.147,1779611,0
+BOOM.US,D,20050825,000000,17.156,17.572,17.063,17.321,651965,0
+BOOM.US,D,20050826,000000,17.212,17.534,16.468,16.645,1106670,0
+BOOM.US,D,20050829,000000,16.478,17.118,15.97,16.165,1615972,0
+BOOM.US,D,20050830,000000,16.118,17.108,16.118,16.879,1790552,0
+BOOM.US,D,20050831,000000,17.016,18.732,16.879,18.722,3371022,0
+BOOM.US,D,20050901,000000,19.142,19.409,18.212,18.546,3171064,0
+BOOM.US,D,20050902,000000,18.546,18.76,17.805,17.897,941054,0
+BOOM.US,D,20050906,000000,17.998,18.378,17.553,17.851,1111718,0
+BOOM.US,D,20050907,000000,17.897,18.352,17.756,18.082,980806,0
+BOOM.US,D,20050908,000000,18.101,19.103,17.953,18.732,2391605,0
+BOOM.US,D,20050909,000000,18.935,18.99,18.26,18.537,787066,0
+BOOM.US,D,20050912,000000,18.575,18.99,17.998,18.167,705862,0
+BOOM.US,D,20050913,000000,18.242,18.361,17.756,17.915,836061,0
+BOOM.US,D,20050914,000000,17.953,18.045,17.156,17.204,827981,0
+BOOM.US,D,20050915,000000,17.386,17.488,16.608,17.008,703545,0
+BOOM.US,D,20050916,000000,17.053,17.553,16.924,17.321,789841,0
+BOOM.US,D,20050919,000000,17.433,17.48,16.86,16.951,641542,0
+BOOM.US,D,20050920,000000,17.025,17.09,16.488,16.711,619191,0
+BOOM.US,D,20050921,000000,16.673,17.071,16.329,16.377,476027,0
+BOOM.US,D,20050922,000000,16.459,16.608,16.044,16.415,495759,0
+BOOM.US,D,20050923,000000,17.832,18.687,17.433,18.62,4915033,0
+BOOM.US,D,20050926,000000,19.009,20.167,18.455,19.791,5015154,0
+BOOM.US,D,20050927,000000,19.753,20.121,19.123,19.224,2021467,0
+BOOM.US,D,20050928,000000,19.224,19.641,18.796,19.027,1029116,0
+BOOM.US,D,20050929,000000,18.971,19.585,18.826,19.346,1121117,0
+BOOM.US,D,20050930,000000,19.474,20.819,19.474,20.354,3309466,0
+BOOM.US,D,20051003,000000,20.344,21.226,20.26,20.697,2215382,0
+BOOM.US,D,20051004,000000,21.049,21.56,19.863,20.167,2814120,0
+BOOM.US,D,20051005,000000,20.466,20.56,19.055,19.28,1817366,0
+BOOM.US,D,20051006,000000,19.009,19.502,18.594,18.944,1310368,0
+BOOM.US,D,20051007,000000,19.197,19.81,19.197,19.66,1266188,0
+BOOM.US,D,20051010,000000,19.892,20.074,19.317,19.604,799721,0
+BOOM.US,D,20051011,000000,19.934,20.129,19.103,19.454,934692,0
+BOOM.US,D,20051012,000000,19.688,19.828,17.887,18.397,1300262,0
+BOOM.US,D,20051013,000000,18.11,18.472,16.942,17.692,928313,0
+BOOM.US,D,20051014,000000,18.082,18.314,17.248,18.251,584610,0
+BOOM.US,D,20051017,000000,18.445,18.722,17.99,18.445,399980,0
+BOOM.US,D,20051018,000000,18.65,19.612,18.322,19.103,1007015,0
+BOOM.US,D,20051019,000000,18.961,19.084,18.194,18.843,664361,0
+BOOM.US,D,20051020,000000,18.779,19.382,17.736,18.092,600642,0
+BOOM.US,D,20051021,000000,18.222,18.322,17.664,17.99,428313,0
+BOOM.US,D,20051024,000000,18.036,18.779,18.036,18.732,525249,0
+BOOM.US,D,20051025,000000,18.546,20.018,18.455,19.382,862749,0
+BOOM.US,D,20051026,000000,19.391,19.934,19.197,19.521,571994,0
+BOOM.US,D,20051027,000000,19.446,19.474,18.455,18.546,460478,0
+BOOM.US,D,20051028,000000,18.769,19.093,18.397,18.889,370801,0
+BOOM.US,D,20051031,000000,19.892,19.918,19.064,19.308,704834,0
+BOOM.US,D,20051101,000000,19.187,20.608,18.862,20.484,1141379,0
+BOOM.US,D,20051102,000000,20.977,23.599,20.725,22.811,3356433,0
+BOOM.US,D,20051103,000000,23.571,24.064,22.533,22.959,2009392,0
+BOOM.US,D,20051104,000000,23.727,23.727,22.405,23.647,1374911,0
+BOOM.US,D,20051107,000000,24.341,25.483,24.073,25.084,3046906,0
+BOOM.US,D,20051108,000000,24.74,25.049,20.865,20.996,8522550,0
+BOOM.US,D,20051109,000000,20.819,22.256,20.26,21.448,3901673,0
+BOOM.US,D,20051110,000000,21.281,21.864,20.865,21.059,1746078,0
+BOOM.US,D,20051111,000000,21.236,21.485,20.753,21.319,854778,0
+BOOM.US,D,20051114,000000,21.319,21.56,20.306,20.678,1300145,0
+BOOM.US,D,20051115,000000,20.59,20.884,19.934,20.288,1568343,0
+BOOM.US,D,20051116,000000,20.401,21.04,20.306,20.959,1013404,0
+BOOM.US,D,20051117,000000,21.078,22.013,21.078,21.911,1298213,0
+BOOM.US,D,20051118,000000,22.218,22.338,21.143,21.774,1128747,0
+BOOM.US,D,20051121,000000,21.774,22.119,21.485,22.062,534386,0
+BOOM.US,D,20051122,000000,22.165,22.165,21.465,21.939,588467,0
+BOOM.US,D,20051123,000000,21.883,22.023,21.429,21.597,411898,0
+BOOM.US,D,20051125,000000,21.569,22.082,21.272,21.764,244170,0
+BOOM.US,D,20051128,000000,22.023,22.023,20.801,20.855,642245,0
+BOOM.US,D,20051129,000000,21.078,21.523,20.912,21.439,584889,0
+BOOM.US,D,20051130,000000,21.329,22.859,21.291,22.553,1887562,0
+BOOM.US,D,20051201,000000,22.841,23.084,22.119,22.748,918458,0
+BOOM.US,D,20051202,000000,22.663,22.907,22.193,22.396,393786,0
+BOOM.US,D,20051205,000000,24.757,27.744,24.388,26.212,8330391,0
+BOOM.US,D,20051206,000000,29.079,29.839,26.529,26.708,7073239,0
+BOOM.US,D,20051207,000000,27.17,27.726,26.27,27.151,2155021,0
+BOOM.US,D,20051208,000000,27.049,27.452,26.204,26.653,1214790,0
+BOOM.US,D,20051209,000000,27.123,27.357,26.288,26.672,1128287,0
+BOOM.US,D,20051212,000000,27.039,29.079,27.02,29.053,2977502,0
+BOOM.US,D,20051213,000000,28.846,29.034,27.819,28.059,1567155,0
+BOOM.US,D,20051214,000000,27.791,28.375,26.891,27.753,859318,0
+BOOM.US,D,20051215,000000,27.744,28.819,27.576,28.385,1020845,0
+BOOM.US,D,20051216,000000,28.6,29.487,27.338,28.041,1032863,0
+BOOM.US,D,20051219,000000,28.004,28.272,26.919,27.253,731881,0
+BOOM.US,D,20051220,000000,27.17,28.282,26.919,27.94,712192,0
+BOOM.US,D,20051221,000000,28.321,28.562,27.442,27.8,665104,0
+BOOM.US,D,20051222,000000,27.8,28.424,27.681,28.078,506755,0
+BOOM.US,D,20051223,000000,28.05,28.375,27.884,28.34,345442,0
+BOOM.US,D,20051227,000000,28.767,30.228,28.757,29.397,2404989,0
+BOOM.US,D,20051228,000000,29.506,29.83,28.34,28.619,890967,0
+BOOM.US,D,20051229,000000,28.747,28.934,28.282,28.357,390455,0
+BOOM.US,D,20051230,000000,28.544,28.572,27.586,27.838,559077,0
+BOOM.US,D,20060103,000000,28.199,29.322,27.856,29.079,1028217,0
+BOOM.US,D,20060104,000000,29.416,31.039,29.136,30.795,2441881,0
+BOOM.US,D,20060105,000000,30.443,30.619,29.739,30.452,929453,0
+BOOM.US,D,20060106,000000,30.619,31.843,30.601,30.916,1507061,0
+BOOM.US,D,20060109,000000,31.234,32.066,30.673,31.288,916067,0
+BOOM.US,D,20060110,000000,31.068,31.974,30.637,31.741,825335,0
+BOOM.US,D,20060111,000000,31.909,32.651,31.76,32.195,855786,0
+BOOM.US,D,20060112,000000,32.345,32.734,31.086,31.316,868962,0
+BOOM.US,D,20060113,000000,31.272,32.177,31.272,31.872,445307,0
+BOOM.US,D,20060117,000000,31.824,33.178,31.326,32.651,763466,0
+BOOM.US,D,20060118,000000,31.955,32.076,30.665,31.407,790555,0
+BOOM.US,D,20060119,000000,31.974,32.984,31.731,32.734,729643,0
+BOOM.US,D,20060120,000000,32.734,33.262,31.148,31.306,866492,0
+BOOM.US,D,20060123,000000,31.983,32.086,31.158,32.01,484071,0
+BOOM.US,D,20060124,000000,32.167,32.36,31.446,32.316,437933,0
+BOOM.US,D,20060125,000000,32.641,32.855,31.677,32.066,372222,0
+BOOM.US,D,20060126,000000,32.595,32.595,31.872,32.453,293217,0
+BOOM.US,D,20060127,000000,32.893,35.089,32.547,34.144,1211722,0
+BOOM.US,D,20060130,000000,34.144,35.691,33.673,34.552,764335,0
+BOOM.US,D,20060131,000000,34.534,35.368,33.616,35.081,648609,0
+BOOM.US,D,20060201,000000,35.359,35.359,33.957,34.866,440507,0
+BOOM.US,D,20060202,000000,34.886,35.331,33.431,33.7,731767,0
+BOOM.US,D,20060203,000000,33.581,34.727,33.477,34.013,466824,0
+BOOM.US,D,20060206,000000,34.307,34.588,32.105,32.957,834573,0
+BOOM.US,D,20060207,000000,32.855,32.883,29.552,29.955,1433494,0
+BOOM.US,D,20060208,000000,30.045,30.593,26.614,27.413,2778282,0
+BOOM.US,D,20060209,000000,28.237,29.431,27.485,27.864,1321429,0
+BOOM.US,D,20060210,000000,27.819,28.237,26.176,26.793,1010473,0
+BOOM.US,D,20060213,000000,26.567,26.596,25.067,25.411,953980,0
+BOOM.US,D,20060214,000000,26.123,26.965,25.529,26.634,1169651,0
+BOOM.US,D,20060215,000000,26.745,28.004,26.745,27.523,1014688,0
+BOOM.US,D,20060216,000000,27.819,28.181,27.452,27.624,703572,0
+BOOM.US,D,20060217,000000,27.541,27.772,26.901,27.405,467172,0
+BOOM.US,D,20060221,000000,27.614,29.266,27.541,29.136,942394,0
+BOOM.US,D,20060222,000000,30.018,30.452,29.117,29.636,896266,0
+BOOM.US,D,20060223,000000,29.887,30.045,28.846,29.23,615243,0
+BOOM.US,D,20060224,000000,29.221,29.369,28.05,29.097,614793,0
+BOOM.US,D,20060227,000000,29.156,29.303,28.282,28.424,723425,0
+BOOM.US,D,20060228,000000,31.616,32.086,29.303,30.323,5434205,0
+BOOM.US,D,20060301,000000,30.257,30.872,29.349,30.088,1355404,0
+BOOM.US,D,20060302,000000,29.719,30.972,29.626,30.415,864374,0
+BOOM.US,D,20060303,000000,30.182,30.508,29.887,30.371,576925,0
+BOOM.US,D,20060306,000000,30.304,31.234,29.877,30.555,852869,0
+BOOM.US,D,20060307,000000,30.574,30.786,28.809,29.487,709533,0
+BOOM.US,D,20060308,000000,29.211,29.211,27.744,28.626,469050,0
+BOOM.US,D,20060309,000000,28.653,29.664,28.653,28.944,409857,0
+BOOM.US,D,20060310,000000,29.089,29.58,28.375,29.303,231081,0
+BOOM.US,D,20060313,000000,29.303,29.701,29.007,29.266,205581,0
+BOOM.US,D,20060314,000000,29.174,30.888,29,30.545,782835,0
+BOOM.US,D,20060315,000000,31.058,31.185,30.646,31.058,386499,0
+BOOM.US,D,20060316,000000,31.334,32.641,31.306,31.843,1124537,0
+BOOM.US,D,20060317,000000,32.16,32.453,31.53,32.453,620952,0
+BOOM.US,D,20060320,000000,32.297,32.547,31.76,31.983,397568,0
+BOOM.US,D,20060321,000000,32.132,32.316,29.849,30.108,952413,0
+BOOM.US,D,20060322,000000,30.136,31.76,30.136,31.668,687115,0
+BOOM.US,D,20060323,000000,31.473,32.36,31.344,31.9,315087,0
+BOOM.US,D,20060324,000000,31.992,33.299,31.805,32.901,944237,0
+BOOM.US,D,20060327,000000,33.058,34.022,32.77,33.421,943973,0
+BOOM.US,D,20060328,000000,32.725,33.553,31.863,32.326,898257,0
+BOOM.US,D,20060329,000000,32.453,33.29,32.105,32.725,605278,0
+BOOM.US,D,20060330,000000,33.058,33.571,32.761,33.169,488268,0
+BOOM.US,D,20060331,000000,33.29,33.801,32.547,33.048,665334,0
+BOOM.US,D,20060403,000000,33.068,34.307,33.048,33.865,740762,0
+BOOM.US,D,20060404,000000,33.865,34.673,33.477,34.468,598470,0
+BOOM.US,D,20060405,000000,34.506,34.747,34.218,34.459,424948,0
+BOOM.US,D,20060406,000000,34.497,36.98,34.218,36.555,1290011,0
+BOOM.US,D,20060407,000000,37.094,37.528,34.969,35.601,1059799,0
+BOOM.US,D,20060410,000000,35.941,36.519,35.322,35.459,471834,0
+BOOM.US,D,20060411,000000,35.617,35.951,33.383,33.975,785240,0
+BOOM.US,D,20060412,000000,33.773,34.876,33.431,34.764,405460,0
+BOOM.US,D,20060413,000000,34.969,35.44,34.578,35.211,267015,0
+BOOM.US,D,20060417,000000,35.525,36.1,35.421,35.718,342608,0
+BOOM.US,D,20060418,000000,35.727,36.905,35.592,36.555,544585,0
+BOOM.US,D,20060419,000000,36.813,37.084,35.931,37.027,393551,0
+BOOM.US,D,20060420,000000,37.056,37.906,35.413,36.166,532713,0
+BOOM.US,D,20060421,000000,36.074,37.528,35.877,36.747,523089,0
+BOOM.US,D,20060424,000000,36.747,38.549,36.175,37.797,738644,0
+BOOM.US,D,20060425,000000,38.021,38.809,37.834,38.23,508500,0
+BOOM.US,D,20060426,000000,38.567,40.06,38.567,39.819,839488,0
+BOOM.US,D,20060427,000000,37.465,37.648,33.664,34.449,2237336,0
+BOOM.US,D,20060428,000000,34.941,35.98,34.608,35.413,896314,0
+BOOM.US,D,20060501,000000,36.331,36.444,35.127,35.396,606165,0
+BOOM.US,D,20060502,000000,35.609,35.923,34.569,35.221,550623,0
+BOOM.US,D,20060503,000000,35.127,35.127,33.616,34.829,692830,0
+BOOM.US,D,20060504,000000,35.258,36.166,34.811,36.166,572548,0
+BOOM.US,D,20060505,000000,36.673,36.859,35.783,35.85,442096,0
+BOOM.US,D,20060508,000000,35.813,35.813,34.228,34.422,828179,0
+BOOM.US,D,20060509,000000,34.228,34.228,32.16,33.169,1607342,0
+BOOM.US,D,20060510,000000,33.673,34.299,33.243,33.571,4337221,0
+BOOM.US,D,20060511,000000,33.836,34.829,32.556,32.761,1493318,0
+BOOM.US,D,20060512,000000,32.575,32.641,30.127,30.972,1654754,0
+BOOM.US,D,20060515,000000,30.88,30.963,27.357,28.098,2021576,0
+BOOM.US,D,20060516,000000,28.189,29.378,27.958,28.653,1150418,0
+BOOM.US,D,20060517,000000,28.282,29.359,27.532,27.958,840582,0
+BOOM.US,D,20060518,000000,28.173,29.025,26.708,26.929,851734,0
+BOOM.US,D,20060519,000000,27.16,27.27,24.268,25.667,1764001,0
+BOOM.US,D,20060522,000000,24.806,25.401,23.229,24.703,1902460,0
+BOOM.US,D,20060523,000000,25.521,26.881,24.964,25.03,1311264,0
+BOOM.US,D,20060524,000000,26.909,27.762,25.129,25.936,1979442,0
+BOOM.US,D,20060525,000000,26.802,27.17,25.871,26.875,1074971,0
+BOOM.US,D,20060526,000000,27.077,27.215,26.288,26.938,494484,0
+BOOM.US,D,20060530,000000,26.663,26.725,26.011,26.176,627506,0
+BOOM.US,D,20060531,000000,26.212,26.538,25.548,25.844,463180,0
+BOOM.US,D,20060601,000000,26.194,26.399,25.287,26.159,629676,0
+BOOM.US,D,20060602,000000,28.809,30.963,28.471,30.852,5760060,0
+BOOM.US,D,20060605,000000,31.132,32.105,29.906,30.155,3178036,0
+BOOM.US,D,20060606,000000,30.574,30.954,28.866,29.804,1470401,0
+BOOM.US,D,20060607,000000,29.701,30.117,27.819,28.866,945462,0
+BOOM.US,D,20060608,000000,28.424,29.211,26.682,28.653,1304368,0
+BOOM.US,D,20060609,000000,29.303,29.552,27.864,28.126,700059,0
+BOOM.US,D,20060612,000000,27.911,28.282,26.634,26.663,925947,0
+BOOM.US,D,20060613,000000,26.476,27.319,26.279,26.437,1095065,0
+BOOM.US,D,20060614,000000,26.389,27.309,26.38,27.104,657894,0
+BOOM.US,D,20060615,000000,27.395,29.211,27.376,29.097,922140,0
+BOOM.US,D,20060616,000000,29.025,29.184,28.146,28.885,632355,0
+BOOM.US,D,20060619,000000,29.211,29.58,27.532,27.681,571253,0
+BOOM.US,D,20060620,000000,27.791,28.59,27.559,27.828,506558,0
+BOOM.US,D,20060621,000000,27.902,29.043,27.856,28.885,554992,0
+BOOM.US,D,20060622,000000,28.747,29.674,28.34,29.617,503429,0
+BOOM.US,D,20060623,000000,29.701,30.601,29.506,30.136,619850,0
+BOOM.US,D,20060626,000000,30.172,30.48,29.44,29.674,385545,0
+BOOM.US,D,20060627,000000,29.58,30.08,28.442,28.747,569055,0
+BOOM.US,D,20060628,000000,28.747,28.972,28.05,28.672,529741,0
+BOOM.US,D,20060629,000000,28.747,30.924,28.636,30.813,859507,0
+BOOM.US,D,20060630,000000,30.972,31.704,30.38,31.28,1309303,0
+BOOM.US,D,20060703,000000,31.263,32.132,31.263,31.947,368261,0
+BOOM.US,D,20060705,000000,31.769,31.769,30.425,30.944,546765,0
+BOOM.US,D,20060706,000000,30.991,31.76,30.833,31.158,448828,0
+BOOM.US,D,20060707,000000,30.972,31.521,30.415,30.721,377698,0
+BOOM.US,D,20060710,000000,30.721,31.132,29.906,30.2,416639,0
+BOOM.US,D,20060711,000000,30.001,30.209,28.461,30.136,698366,0
+BOOM.US,D,20060712,000000,30.443,32.316,30.434,31.068,1352310,0
+BOOM.US,D,20060713,000000,30.823,30.906,29.44,29.645,816499,0
+BOOM.US,D,20060714,000000,29.711,30.146,27.523,28.357,1107188,0
+BOOM.US,D,20060717,000000,28.155,28.728,27.357,27.523,533452,0
+BOOM.US,D,20060718,000000,27.819,28.272,26.993,27.762,510797,0
+BOOM.US,D,20060719,000000,27.828,29.552,27.819,29.369,794062,0
+BOOM.US,D,20060720,000000,29.533,29.897,27.468,27.541,565541,0
+BOOM.US,D,20060721,000000,27.541,27.726,26.105,27.03,542095,0
+BOOM.US,D,20060724,000000,27.376,28.498,27.205,28.098,479346,0
+BOOM.US,D,20060725,000000,28.098,28.934,27.69,28.544,449318,0
+BOOM.US,D,20060726,000000,28.643,28.662,27.81,28.098,291402,0
+BOOM.US,D,20060727,000000,28.146,28.885,27.452,27.541,397594,0
+BOOM.US,D,20060728,000000,27.81,28.59,27.586,28.424,497608,0
+BOOM.US,D,20060731,000000,28.321,28.737,27.864,28.524,326440,0
+BOOM.US,D,20060801,000000,28.292,28.367,27.69,27.81,441571,0
+BOOM.US,D,20060802,000000,28.117,29.664,28.05,29.506,771511,0
+BOOM.US,D,20060803,000000,29.211,32.826,28.924,30.665,2052841,0
+BOOM.US,D,20060804,000000,32.453,32.501,30.018,30.517,2690680,0
+BOOM.US,D,20060807,000000,30.323,31.195,29.804,30.748,811177,0
+BOOM.US,D,20060808,000000,31.058,31.058,29.739,30.018,497010,0
+BOOM.US,D,20060809,000000,30.342,30.601,29.349,29.45,625581,0
+BOOM.US,D,20060810,000000,29.221,29.257,28.05,29,429192,0
+BOOM.US,D,20060811,000000,29.071,29.313,28.515,28.653,298664,0
+BOOM.US,D,20060814,000000,29.165,29.165,28.098,28.136,336374,0
+BOOM.US,D,20060815,000000,28.699,29.165,28.164,29.061,432262,0
+BOOM.US,D,20060816,000000,29.369,29.813,28.924,29.674,472586,0
+BOOM.US,D,20060817,000000,29.859,30.088,29.117,29.57,437919,0
+BOOM.US,D,20060818,000000,29.533,29.936,28.885,29.674,332211,0
+BOOM.US,D,20060821,000000,29.674,29.674,28.866,29.156,298595,0
+BOOM.US,D,20060822,000000,29.786,31.344,29.516,31.122,1374524,0
+BOOM.US,D,20060823,000000,31.068,31.344,30.2,30.545,558816,0
+BOOM.US,D,20060824,000000,30.601,30.954,30.219,30.488,365627,0
+BOOM.US,D,20060825,000000,30.228,31.132,30.228,30.954,381325,0
+BOOM.US,D,20060828,000000,31.02,31.76,30.852,31.558,515132,0
+BOOM.US,D,20060829,000000,31.872,32.352,31.158,32.279,630058,0
+BOOM.US,D,20060830,000000,32.388,34.013,32.388,33.773,1386127,0
+BOOM.US,D,20060831,000000,33.914,34.449,33.477,33.914,788357,0
+BOOM.US,D,20060901,000000,33.875,34.154,33.011,33.506,516775,0
+BOOM.US,D,20060905,000000,33.921,34.764,33.196,34.646,784503,0
+BOOM.US,D,20060906,000000,34.506,35.089,34.106,34.598,870809,0
+BOOM.US,D,20060907,000000,34.218,34.228,32.807,33.087,710768,0
+BOOM.US,D,20060908,000000,33.15,33.588,32.36,32.77,502479,0
+BOOM.US,D,20060911,000000,32.52,32.528,30.833,31.132,803827,0
+BOOM.US,D,20060912,000000,32.16,33.477,31.992,32.994,1222476,0
+BOOM.US,D,20060913,000000,33.058,33.845,32.817,33.373,651061,0
+BOOM.US,D,20060914,000000,33.393,34.164,33.106,33.459,498438,0
+BOOM.US,D,20060915,000000,33.836,33.845,32.241,32.547,713118,0
+BOOM.US,D,20060918,000000,32.585,33.383,32.453,33.048,455291,0
+BOOM.US,D,20060919,000000,33.299,33.875,32.132,32.743,603618,0
+BOOM.US,D,20060920,000000,32.938,33.364,32.279,32.556,407571,0
+BOOM.US,D,20060921,000000,32.547,33.124,31.805,31.891,448764,0
+BOOM.US,D,20060922,000000,31.741,31.76,30.063,30.443,808125,0
+BOOM.US,D,20060925,000000,30.462,30.721,29.053,30.164,827397,0
+BOOM.US,D,20060926,000000,30.053,31.521,30.018,31.288,651162,0
+BOOM.US,D,20060927,000000,31.298,31.503,30.682,30.872,386562,0
+BOOM.US,D,20060928,000000,30.804,31.244,30.228,30.434,327387,0
+BOOM.US,D,20060929,000000,30.361,30.702,30.045,30.063,270143,0
+BOOM.US,D,20061002,000000,29.906,30.088,29.211,29.542,447148,0
+BOOM.US,D,20061003,000000,29.303,29.34,28.208,28.348,671282,0
+BOOM.US,D,20061004,000000,28.321,28.321,26.511,27.27,1908640,0
+BOOM.US,D,20061005,000000,27.189,28.041,26.983,27.348,1137124,0
+BOOM.US,D,20061006,000000,27.348,28.424,27.001,28.218,930082,0
+BOOM.US,D,20061009,000000,28.078,28.934,27.894,28.33,569400,0
+BOOM.US,D,20061010,000000,28.488,28.837,28.208,28.534,311181,0
+BOOM.US,D,20061011,000000,28.515,28.524,27.781,28.041,616343,0
+BOOM.US,D,20061012,000000,28.041,28.718,28.041,28.653,379312,0
+BOOM.US,D,20061013,000000,28.69,29.626,28.544,29.089,511994,0
+BOOM.US,D,20061016,000000,29.174,30.088,29.136,29.795,549613,0
+BOOM.US,D,20061017,000000,29.674,29.786,28.774,29.303,526045,0
+BOOM.US,D,20061018,000000,29.561,30.276,28.905,29.165,630885,0
+BOOM.US,D,20061019,000000,29.136,29.795,28.924,29.416,527457,0
+BOOM.US,D,20061020,000000,29.506,29.516,28.515,28.681,451140,0
+BOOM.US,D,20061023,000000,28.59,29.193,28.022,28.653,404825,0
+BOOM.US,D,20061024,000000,28.562,29.487,28.451,29.107,450436,0
+BOOM.US,D,20061025,000000,29.349,29.645,28.793,29.369,325026,0
+BOOM.US,D,20061026,000000,29.552,30.609,29.524,30.584,942705,0
+BOOM.US,D,20061027,000000,30.313,31.244,29.906,30.136,660908,0
+BOOM.US,D,20061030,000000,30.045,30.601,29.813,30.2,401425,0
+BOOM.US,D,20061031,000000,30.38,30.574,29.729,29.897,517611,0
+BOOM.US,D,20061101,000000,30.295,30.295,29.44,29.674,923101,0
+BOOM.US,D,20061102,000000,27.357,28.424,26.802,27.856,1500490,0
+BOOM.US,D,20061103,000000,27.735,28.414,27.532,27.81,531576,0
+BOOM.US,D,20061106,000000,27.985,28.282,27.819,28.014,352229,0
+BOOM.US,D,20061107,000000,26.856,27.772,26.682,27.576,1106646,0
+BOOM.US,D,20061108,000000,26.965,28.552,26.965,28.218,666443,0
+BOOM.US,D,20061109,000000,28.199,28.33,27.596,27.894,447445,0
+BOOM.US,D,20061110,000000,27.735,28.117,27.452,27.94,496067,0
+BOOM.US,D,20061113,000000,27.819,28.088,27.699,27.985,275855,0
+BOOM.US,D,20061114,000000,27.911,28.098,27.541,27.976,359163,0
+BOOM.US,D,20061115,000000,27.894,28.357,27.735,27.884,369262,0
+BOOM.US,D,20061116,000000,28.05,28.262,27.413,27.505,334542,0
+BOOM.US,D,20061117,000000,27.452,27.976,27.328,27.874,430537,0
+BOOM.US,D,20061120,000000,27.911,28.311,27.586,27.718,268262,0
+BOOM.US,D,20061121,000000,27.662,28.262,27.576,28.069,267004,0
+BOOM.US,D,20061122,000000,28.059,28.155,27.8,28.05,151496,0
+BOOM.US,D,20061124,000000,27.958,28.05,27.81,28.004,56667,0
+BOOM.US,D,20061127,000000,27.902,28.059,26.901,27.095,636834,0
+BOOM.US,D,20061128,000000,26.946,27.413,26.634,27.086,412928,0
+BOOM.US,D,20061129,000000,27.189,27.357,26.784,26.891,397177,0
+BOOM.US,D,20061130,000000,26.919,27.077,26.52,26.708,408101,0
+BOOM.US,D,20061201,000000,26.698,26.891,25.548,26.288,953827,0
+BOOM.US,D,20061204,000000,25.862,26.929,25.732,26.725,550969,0
+BOOM.US,D,20061205,000000,26.774,27.104,26.643,26.698,390331,0
+BOOM.US,D,20061206,000000,26.596,27.17,26.596,27.132,432713,0
+BOOM.US,D,20061207,000000,27.03,27.505,27.03,27.27,339153,0
+BOOM.US,D,20061208,000000,27.263,27.596,27.132,27.395,389937,0
+BOOM.US,D,20061211,000000,27.263,27.653,26.52,26.821,386699,0
+BOOM.US,D,20061212,000000,26.605,26.983,26.194,26.288,335556,0
+BOOM.US,D,20061213,000000,26.399,26.399,25.965,26.317,244334,0
+BOOM.US,D,20061214,000000,26.418,26.875,26.27,26.614,231590,0
+BOOM.US,D,20061215,000000,26.624,27.058,26.567,26.829,315248,0
+BOOM.US,D,20061218,000000,26.829,26.891,25.994,26.222,246852,0
+BOOM.US,D,20061219,000000,25.984,26.538,25.984,26.485,194413,0
+BOOM.US,D,20061220,000000,26.485,27.309,26.27,26.335,453733,0
+BOOM.US,D,20061221,000000,26.307,26.586,25.825,26.059,313030,0
+BOOM.US,D,20061222,000000,25.974,26.105,25.658,25.862,134201,0
+BOOM.US,D,20061226,000000,25.862,26.27,25.741,26.05,131177,0
+BOOM.US,D,20061227,000000,25.994,26.955,25.994,26.929,234138,0
+BOOM.US,D,20061228,000000,26.812,26.881,26.24,26.485,182469,0
+BOOM.US,D,20061229,000000,26.389,26.547,26.001,26.059,193972,0
+BOOM.US,D,20070103,000000,26.204,26.27,24.63,24.945,527430,0
+BOOM.US,D,20070104,000000,26.567,27.068,25.613,25.741,966478,0
+BOOM.US,D,20070105,000000,25.696,25.696,24.767,24.824,498340,0
+BOOM.US,D,20070108,000000,24.842,25.04,24.369,24.567,336970,0
+BOOM.US,D,20070109,000000,24.757,24.796,23.7,23.96,555889,0
+BOOM.US,D,20070110,000000,23.877,24.472,23.747,24.332,366698,0
+BOOM.US,D,20070111,000000,24.332,24.993,24.332,24.796,293067,0
+BOOM.US,D,20070112,000000,24.687,25.003,24.649,24.936,181075,0
+BOOM.US,D,20070116,000000,24.945,25.239,24.594,24.842,252243,0
+BOOM.US,D,20070117,000000,24.748,25.401,24.748,25.296,259800,0
+BOOM.US,D,20070118,000000,25.315,25.401,24.842,24.964,230522,0
+BOOM.US,D,20070119,000000,24.898,25.401,24.703,25.363,163006,0
+BOOM.US,D,20070122,000000,25.363,25.363,24.842,24.955,138032,0
+BOOM.US,D,20070123,000000,24.973,25.965,24.973,25.704,294856,0
+BOOM.US,D,20070124,000000,25.917,25.936,25.372,25.889,231723,0
+BOOM.US,D,20070125,000000,25.965,26.04,25.167,25.363,249008,0
+BOOM.US,D,20070126,000000,25.239,25.696,25.239,25.648,143833,0
+BOOM.US,D,20070129,000000,25.732,26.476,25.529,26.24,279938,0
+BOOM.US,D,20070130,000000,26.389,26.784,26.27,26.485,220684,0
+BOOM.US,D,20070131,000000,26.511,27.708,26.27,27.395,483281,0
+BOOM.US,D,20070201,000000,27.605,29.211,27.605,29.156,935592,0
+BOOM.US,D,20070202,000000,28.934,29.156,28.507,28.944,326418,0
+BOOM.US,D,20070205,000000,28.846,29.6,28.846,29.034,236187,0
+BOOM.US,D,20070206,000000,29.071,29.936,29.071,29.57,351804,0
+BOOM.US,D,20070207,000000,29.701,29.859,28.809,28.819,290766,0
+BOOM.US,D,20070208,000000,28.856,29.322,28.61,29.257,320354,0
+BOOM.US,D,20070209,000000,29.397,29.664,28.653,28.747,202341,0
+BOOM.US,D,20070212,000000,28.767,28.885,28.404,28.515,163079,0
+BOOM.US,D,20070213,000000,28.461,29.146,28.404,29.007,176939,0
+BOOM.US,D,20070214,000000,29.025,29.849,28.681,29.729,309595,0
+BOOM.US,D,20070215,000000,29.682,30.517,29.674,30.248,395015,0
+BOOM.US,D,20070216,000000,30.248,30.601,29.945,30.555,198415,0
+BOOM.US,D,20070220,000000,30.535,31.568,30.443,31.39,445160,0
+BOOM.US,D,20070221,000000,31.503,31.668,30.833,31.417,430350,0
+BOOM.US,D,20070222,000000,31.616,32.223,31.068,31.983,1951054,0
+BOOM.US,D,20070223,000000,32.641,33.29,32.086,32.501,2303534,0
+BOOM.US,D,20070226,000000,32.77,32.835,30.136,30.182,1157003,0
+BOOM.US,D,20070227,000000,29.257,29.859,28.375,28.757,791720,0
+BOOM.US,D,20070228,000000,29.089,29.257,28.321,29,494951,0
+BOOM.US,D,20070301,000000,28.245,29.276,27.338,28.708,638529,0
+BOOM.US,D,20070302,000000,28.498,28.507,27.46,27.495,485089,0
+BOOM.US,D,20070305,000000,27.077,27.902,26.353,27.422,460400,0
+BOOM.US,D,20070306,000000,28.004,28.253,27.633,28.155,378929,0
+BOOM.US,D,20070307,000000,28.098,28.424,27.681,27.921,364230,0
+BOOM.US,D,20070308,000000,28.227,28.708,28.189,28.59,389004,0
+BOOM.US,D,20070309,000000,28.747,29.079,28.181,28.442,239818,0
+BOOM.US,D,20070312,000000,28.643,28.672,28.05,28.507,176783,0
+BOOM.US,D,20070313,000000,28.282,28.626,27.452,27.576,296750,0
+BOOM.US,D,20070314,000000,27.432,27.976,26.929,27.921,288989,0
+BOOM.US,D,20070315,000000,27.8,28.498,27.8,28.488,257522,0
+BOOM.US,D,20070316,000000,28.479,28.699,27.884,28.136,287309,0
+BOOM.US,D,20070319,000000,28.262,28.619,28.189,28.498,213623,0
+BOOM.US,D,20070320,000000,28.375,28.718,28.189,28.414,225794,0
+BOOM.US,D,20070321,000000,28.385,29.034,28.385,29.007,214785,0
+BOOM.US,D,20070322,000000,29.211,29.266,28.479,28.718,295480,0
+BOOM.US,D,20070323,000000,28.718,29.57,28.718,29.388,381075,0
+BOOM.US,D,20070326,000000,29.533,30.397,29.533,30.371,420660,0
+BOOM.US,D,20070327,000000,30.323,30.526,30.001,30.323,234792,0
+BOOM.US,D,20070328,000000,30.182,30.833,30.146,30.48,500275,0
+BOOM.US,D,20070329,000000,30.767,31.53,30.555,31.446,324650,0
+BOOM.US,D,20070330,000000,31.53,31.568,30.08,30.342,535380,0
+BOOM.US,D,20070402,000000,30.601,30.88,29.926,30.646,242821,0
+BOOM.US,D,20070403,000000,30.655,31.521,30.601,31.427,426387,0
+BOOM.US,D,20070404,000000,31.427,31.446,30.692,31.068,173347,0
+BOOM.US,D,20070405,000000,31.234,31.234,30.48,30.673,169228,0
+BOOM.US,D,20070409,000000,30.739,31.362,30.739,31.068,261996,0
+BOOM.US,D,20070410,000000,31.168,31.224,30.434,30.498,185075,0
+BOOM.US,D,20070411,000000,30.415,30.833,29.887,30.028,239710,0
+BOOM.US,D,20070412,000000,29.897,31.039,29.849,31.01,244258,0
+BOOM.US,D,20070413,000000,31.122,31.521,30.906,31.465,369573,0
+BOOM.US,D,20070416,000000,31.53,32.453,31.53,32.271,407799,0
+BOOM.US,D,20070417,000000,32.213,32.261,31.843,32.167,170377,0
+BOOM.US,D,20070418,000000,31.814,32.407,31.577,32.105,181882,0
+BOOM.US,D,20070419,000000,31.668,32.203,30.795,32.047,376768,0
+BOOM.US,D,20070420,000000,32.307,32.613,31.9,32.52,441488,0
+BOOM.US,D,20070423,000000,32.511,33.449,32.223,33.243,437916,0
+BOOM.US,D,20070424,000000,33.383,33.477,33.021,33.253,250598,0
+BOOM.US,D,20070425,000000,33.196,33.914,33.196,33.692,296700,0
+BOOM.US,D,20070426,000000,33.817,34.524,33.383,34.422,516045,0
+BOOM.US,D,20070427,000000,31.863,32.826,30.73,31.9,1365352,0
+BOOM.US,D,20070430,000000,31.805,31.872,30.601,30.637,633493,0
+BOOM.US,D,20070501,000000,30.628,30.748,29.906,30.48,360472,0
+BOOM.US,D,20070502,000000,30.601,31.272,30.257,30.888,348444,0
+BOOM.US,D,20070503,000000,30.804,31.919,30.682,31.53,447787,0
+BOOM.US,D,20070504,000000,31.596,31.955,31.195,31.625,254999,0
+BOOM.US,D,20070507,000000,31.568,32.538,31.53,32.326,413564,0
+BOOM.US,D,20070508,000000,32.195,32.687,32.167,32.661,302454,0
+BOOM.US,D,20070509,000000,32.547,33.801,32.066,33.664,404774,0
+BOOM.US,D,20070510,000000,33.383,33.553,32.378,32.436,365205,0
+BOOM.US,D,20070511,000000,32.213,33.115,32.086,32.994,251694,0
+BOOM.US,D,20070514,000000,33.106,33.682,32.994,33.169,232041,0
+BOOM.US,D,20070515,000000,33.364,33.571,31.928,32.001,388633,0
+BOOM.US,D,20070516,000000,32.095,32.538,31.407,32.185,191560,0
+BOOM.US,D,20070517,000000,32.066,32.223,31.53,31.872,241324,0
+BOOM.US,D,20070518,000000,32.028,32.028,31.417,31.473,272089,0
+BOOM.US,D,20070521,000000,31.53,32.595,31.53,32.407,208736,0
+BOOM.US,D,20070522,000000,32.407,32.671,31.891,32.575,211855,0
+BOOM.US,D,20070523,000000,32.921,33.607,32.453,32.633,326221,0
+BOOM.US,D,20070524,000000,32.633,33.459,31.625,31.797,327409,0
+BOOM.US,D,20070525,000000,31.805,32.251,31.586,31.983,243802,0
+BOOM.US,D,20070529,000000,31.947,32.501,31.947,32.501,183821,0
+BOOM.US,D,20070530,000000,32.114,32.911,31.659,32.911,174786,0
+BOOM.US,D,20070531,000000,32.883,33.616,32.743,33.616,443649,0
+BOOM.US,D,20070601,000000,33.845,34.291,33.765,34.078,318900,0
+BOOM.US,D,20070604,000000,34.2,34.682,34.039,34.552,310221,0
+BOOM.US,D,20070605,000000,34.588,34.876,33.625,34.402,368801,0
+BOOM.US,D,20070606,000000,34.125,34.125,32.921,33.309,364864,0
+BOOM.US,D,20070607,000000,33.196,33.616,32.132,32.195,342660,0
+BOOM.US,D,20070608,000000,32.105,33.068,31.625,32.921,437661,0
+BOOM.US,D,20070611,000000,32.787,33.449,32.213,32.957,235007,0
+BOOM.US,D,20070612,000000,32.787,32.817,32.047,32.223,293845,0
+BOOM.US,D,20070613,000000,32.279,33.373,32.185,33.115,319050,0
+BOOM.US,D,20070614,000000,33.206,33.747,33.15,33.421,295290,0
+BOOM.US,D,20070615,000000,34.506,34.569,33.938,34.345,620555,0
+BOOM.US,D,20070618,000000,34.497,34.514,33.525,33.957,491822,0
+BOOM.US,D,20070619,000000,33.957,34.561,33.654,34.383,443141,0
+BOOM.US,D,20070620,000000,34.569,35.238,33.817,33.817,681967,0
+BOOM.US,D,20070621,000000,33.747,34.282,32.957,34.218,514712,0
+BOOM.US,D,20070622,000000,34.115,34.291,33.581,34.022,423910,0
+BOOM.US,D,20070625,000000,34.228,35.137,33.692,34.317,475411,0
+BOOM.US,D,20070626,000000,34.588,34.747,33.947,34.326,380308,0
+BOOM.US,D,20070627,000000,34.326,34.849,33.477,34.811,358935,0
+BOOM.US,D,20070628,000000,34.774,35.7,34.449,35.627,514346,0
+BOOM.US,D,20070629,000000,35.534,36.49,34.663,34.774,435991,0
+BOOM.US,D,20070702,000000,34.774,35.877,34.774,35.783,447875,0
+BOOM.US,D,20070703,000000,35.877,36.037,35.459,35.562,150578,0
+BOOM.US,D,20070705,000000,35.793,35.803,34.866,35.44,307888,0
+BOOM.US,D,20070706,000000,35.193,36.156,35.035,36.109,191109,0
+BOOM.US,D,20070709,000000,36.127,36.582,35.331,35.783,285180,0
+BOOM.US,D,20070710,000000,35.45,36.266,35.007,35.627,277943,0
+BOOM.US,D,20070711,000000,35.736,36.849,35.7,36.765,332304,0
+BOOM.US,D,20070712,000000,36.998,37.296,36.731,37.094,302317,0
+BOOM.US,D,20070713,000000,36.905,37.315,36.5,37.141,223901,0
+BOOM.US,D,20070716,000000,37.103,37.382,36.09,36.472,301840,0
+BOOM.US,D,20070717,000000,36.574,37.335,36.537,37.065,222229,0
+BOOM.US,D,20070718,000000,36.924,36.971,36.019,36.712,248162,0
+BOOM.US,D,20070719,000000,36.896,36.971,36.185,36.591,197377,0
+BOOM.US,D,20070720,000000,36.472,36.896,36.257,36.444,162601,0
+BOOM.US,D,20070723,000000,36.591,37.344,36.444,36.944,231977,0
+BOOM.US,D,20070724,000000,36.803,37.027,36.416,36.712,298494,0
+BOOM.US,D,20070725,000000,36.794,37.965,36.5,37.202,524677,0
+BOOM.US,D,20070726,000000,37.113,37.286,35.293,36.361,715290,0
+BOOM.US,D,20070727,000000,36.747,41.579,36.738,41.035,1831921,0
+BOOM.US,D,20070730,000000,41.542,42.238,40.58,40.655,691709,0
+BOOM.US,D,20070731,000000,41.072,41.588,38.976,39.012,536711,0
+BOOM.US,D,20070801,000000,38.939,40.747,38.112,40.477,567632,0
+BOOM.US,D,20070802,000000,41.198,41.386,39.969,41.198,477439,0
+BOOM.US,D,20070803,000000,41.016,41.673,39.716,39.856,512664,0
+BOOM.US,D,20070806,000000,39.892,40.024,38.112,39.911,513690,0
+BOOM.US,D,20070807,000000,39.846,41.208,39.569,40.719,637142,0
+BOOM.US,D,20070808,000000,41.264,45.697,41.161,44.957,1343056,0
+BOOM.US,D,20070809,000000,44.048,46.429,43.668,44.91,1090460,0
+BOOM.US,D,20070810,000000,43.585,44.315,39.223,40.637,1223609,0
+BOOM.US,D,20070813,000000,42.639,42.639,39.875,39.949,703623,0
+BOOM.US,D,20070814,000000,40.015,40.382,36.896,36.896,596782,0
+BOOM.US,D,20070815,000000,36.868,38.846,36.842,37.732,654922,0
+BOOM.US,D,20070816,000000,37.094,39.734,36.193,39.242,660619,0
+BOOM.US,D,20070817,000000,41.007,41.045,38.809,39.662,416693,0
+BOOM.US,D,20070820,000000,39.995,40.663,39.021,40.179,257006,0
+BOOM.US,D,20070821,000000,40.339,41.588,39.911,41.081,313610,0
+BOOM.US,D,20070822,000000,41.73,41.922,40.905,41.514,271203,0
+BOOM.US,D,20070823,000000,41.884,42.006,39.892,40.245,267649,0
+BOOM.US,D,20070824,000000,40.188,41.332,39.892,41.007,388723,0
+BOOM.US,D,20070827,000000,40.782,41.121,39.688,40.135,277403,0
+BOOM.US,D,20070828,000000,39.819,39.866,38.612,38.724,255468,0
+BOOM.US,D,20070829,000000,38.863,39.306,38.249,39.15,277036,0
+BOOM.US,D,20070830,000000,38.837,40.402,38.503,39.792,300203,0
+BOOM.US,D,20070831,000000,39.978,40.682,39.644,39.866,238971,0
+BOOM.US,D,20070904,000000,39.875,41.72,39.875,41.396,431426,0
+BOOM.US,D,20070905,000000,41.264,41.673,40.809,41.144,371081,0
+BOOM.US,D,20070906,000000,41.432,42.238,40.857,40.998,347232,0
+BOOM.US,D,20070907,000000,40.339,40.58,39.002,39.734,385032,0
+BOOM.US,D,20070910,000000,39.827,40.197,38.65,39.353,287834,0
+BOOM.US,D,20070911,000000,39.716,41.254,39.485,41.035,380033,0
+BOOM.US,D,20070912,000000,40.953,41.569,40.737,41.081,252109,0
+BOOM.US,D,20070913,000000,41.293,42.054,40.857,41.293,256921,0
+BOOM.US,D,20070914,000000,41.035,42.602,40.477,42.156,593235,0
+BOOM.US,D,20070917,000000,42.647,42.647,40.848,40.988,345442,0
+BOOM.US,D,20070918,000000,41.293,43.185,40.571,43.044,392170,0
+BOOM.US,D,20070919,000000,43.318,44.261,42.146,42.888,369313,0
+BOOM.US,D,20070920,000000,42.767,43.444,42.219,42.971,244251,0
+BOOM.US,D,20070921,000000,43.063,43.575,43.008,43.073,230213,0
+BOOM.US,D,20070924,000000,43.335,44.234,43.073,43.518,219679,0
+BOOM.US,D,20070925,000000,43.156,44.306,43.156,44.243,231210,0
+BOOM.US,D,20070926,000000,44.509,44.731,43.373,43.704,297908,0
+BOOM.US,D,20070927,000000,43.992,44.947,43.834,44.687,201466,0
+BOOM.US,D,20070928,000000,44.938,44.938,44.287,44.407,251107,0
+BOOM.US,D,20071001,000000,44.565,45.893,44.436,45.607,274073,0
+BOOM.US,D,20071002,000000,45.671,45.949,44.325,45.761,232299,0
+BOOM.US,D,20071003,000000,45.293,45.79,44.575,45.734,268178,0
+BOOM.US,D,20071004,000000,45.847,45.847,44.741,45.096,136485,0
+BOOM.US,D,20071005,000000,45.651,45.957,45.207,45.724,207512,0
+BOOM.US,D,20071008,000000,45.809,48.962,45.42,48.794,442232,0
+BOOM.US,D,20071009,000000,49.149,49.936,47.953,49.426,271509,0
+BOOM.US,D,20071010,000000,48.079,48.719,45.761,46.652,716038,0
+BOOM.US,D,20071011,000000,47.487,47.507,42.888,44.362,721754,0
+BOOM.US,D,20071012,000000,44.604,45.901,44.205,45.57,253079,0
+BOOM.US,D,20071015,000000,45.457,46.27,45.207,45.809,262412,0
+BOOM.US,D,20071016,000000,45.476,45.855,44.594,45.345,182116,0
+BOOM.US,D,20071017,000000,45.626,45.78,44.075,45.523,279875,0
+BOOM.US,D,20071018,000000,45.335,45.651,44.751,45.607,268363,0
+BOOM.US,D,20071019,000000,45.496,45.532,43.871,44.195,293430,0
+BOOM.US,D,20071022,000000,43.214,43.318,41.468,43.118,642364,0
+BOOM.US,D,20071023,000000,43.29,45.56,43.29,45.532,274314,0
+BOOM.US,D,20071024,000000,45.41,45.439,43.769,45.058,319075,0
+BOOM.US,D,20071025,000000,45.066,45.265,43.4,43.742,500762,0
+BOOM.US,D,20071026,000000,47.877,49.102,46.514,48.069,1001203,0
+BOOM.US,D,20071029,000000,48.601,50.54,48.384,49.844,428704,0
+BOOM.US,D,20071030,000000,49.602,50.474,49.416,49.612,248792,0
+BOOM.US,D,20071031,000000,50.522,51.158,50.26,51.019,463007,0
+BOOM.US,D,20071101,000000,51.158,52.207,49.54,50.398,418809,0
+BOOM.US,D,20071102,000000,51.466,51.466,49.667,50.567,275851,0
+BOOM.US,D,20071105,000000,49.149,51.149,46.429,50.693,682618,0
+BOOM.US,D,20071106,000000,50.826,53.905,50.693,53.504,498624,0
+BOOM.US,D,20071107,000000,53.228,53.228,52.114,52.337,245520,0
+BOOM.US,D,20071108,000000,51.967,53.182,50.196,50.919,298379,0
+BOOM.US,D,20071109,000000,50.123,50.63,48.583,49.55,208562,0
+BOOM.US,D,20071112,000000,48.871,49.844,45.706,46.244,356018,0
+BOOM.US,D,20071113,000000,46.69,48.729,46.68,48.329,282401,0
+BOOM.US,D,20071114,000000,49.158,49.871,48.19,48.747,194330,0
+BOOM.US,D,20071115,000000,48.366,48.775,47.812,48.487,178122,0
+BOOM.US,D,20071116,000000,48.655,51.01,48.655,50.816,402844,0
+BOOM.US,D,20071119,000000,50.835,50.938,49.522,50.26,257062,0
+BOOM.US,D,20071120,000000,50.457,53.504,50.333,51.177,313127,0
+BOOM.US,D,20071121,000000,50.674,52.801,50.141,51.772,140671,0
+BOOM.US,D,20071123,000000,52.671,53.462,51.93,53.357,91818,0
+BOOM.US,D,20071126,000000,53.785,58.07,53.785,56.613,915496,0
+BOOM.US,D,20071127,000000,57.465,58.42,54.543,55.833,388177,0
+BOOM.US,D,20071128,000000,56.676,59.663,55.463,59.619,626831,0
+BOOM.US,D,20071129,000000,59.191,59.94,58.153,59.654,383983,0
+BOOM.US,D,20071130,000000,60.748,61.479,57.671,58.855,546514,0
+BOOM.US,D,20071203,000000,59.349,60.777,58.873,59.34,323628,0
+BOOM.US,D,20071204,000000,59.349,60.709,58.893,60.081,184036,0
+BOOM.US,D,20071205,000000,61.35,61.35,58.145,58.948,982739,0
+BOOM.US,D,20071206,000000,58.995,60.396,57.726,59.807,362309,0
+BOOM.US,D,20071207,000000,60.285,60.738,59.349,59.884,330077,0
+BOOM.US,D,20071210,000000,60.275,60.275,58.977,59.209,316007,0
+BOOM.US,D,20071211,000000,59.386,59.807,55.85,56.047,641054,0
+BOOM.US,D,20071212,000000,57.4,59.033,56.667,57.948,255415,0
+BOOM.US,D,20071213,000000,57.232,58.485,56.122,57.974,200019,0
+BOOM.US,D,20071214,000000,56.694,57.168,54.886,55.01,286232,0
+BOOM.US,D,20071217,000000,55.742,55.86,51.838,52.43,435572,0
+BOOM.US,D,20071218,000000,53.061,55.361,51.93,55.037,331722,0
+BOOM.US,D,20071219,000000,55.593,57.883,55.313,57.511,415913,0
+BOOM.US,D,20071220,000000,57.958,58.42,56.002,57.846,354881,0
+BOOM.US,D,20071221,000000,58.719,58.948,57.409,58.299,395290,0
+BOOM.US,D,20071224,000000,58.504,59.209,58.308,58.864,153335,0
+BOOM.US,D,20071226,000000,59.172,59.959,57.938,59.654,194160,0
+BOOM.US,D,20071227,000000,59.807,59.884,57.029,57.501,260718,0
+BOOM.US,D,20071228,000000,57.426,57.745,56.103,56.418,171519,0
+BOOM.US,D,20071231,000000,56.103,57.02,54.349,54.617,260684,0
+BOOM.US,D,20080102,000000,55.426,56.249,54.627,55.361,346415,0
+BOOM.US,D,20080103,000000,55.52,57.958,55.182,55.964,338598,0
+BOOM.US,D,20080104,000000,55.53,55.908,53.089,53.405,307243,0
+BOOM.US,D,20080107,000000,54.671,55.676,48.628,50.862,685578,0
+BOOM.US,D,20080108,000000,51.019,51.886,46.726,46.961,597909,0
+BOOM.US,D,20080109,000000,46.42,46.827,44.658,45.644,665855,0
+BOOM.US,D,20080110,000000,45.697,49.602,45.439,48.88,400514,0
+BOOM.US,D,20080111,000000,48.236,48.526,46.16,46.735,305401,0
+BOOM.US,D,20080114,000000,47.182,48.376,47.015,48.042,332132,0
+BOOM.US,D,20080115,000000,47.323,48.005,46.189,46.619,252623,0
+BOOM.US,D,20080116,000000,45.523,46.904,43.39,44.325,357138,0
+BOOM.US,D,20080117,000000,43.854,44.807,39.587,40.524,504633,0
+BOOM.US,D,20080118,000000,40.617,43.044,40.617,42.488,603119,0
+BOOM.US,D,20080122,000000,39.121,42.565,38.438,40.979,433983,0
+BOOM.US,D,20080123,000000,39.195,46.97,39.012,46.771,866396,0
+BOOM.US,D,20080124,000000,47.266,49.14,45.975,46.505,597708,0
+BOOM.US,D,20080125,000000,48.014,49.416,45.514,45.865,391185,0
+BOOM.US,D,20080128,000000,46.366,47.663,45.274,47.117,445795,0
+BOOM.US,D,20080129,000000,48.163,48.861,46.923,48.338,473190,0
+BOOM.US,D,20080130,000000,48.292,50.187,46.635,48.433,298896,0
+BOOM.US,D,20080131,000000,47.591,50.305,47.591,49.686,431061,0
+BOOM.US,D,20080201,000000,50.26,52.07,49.667,51.289,456917,0
+BOOM.US,D,20080204,000000,50.076,51.752,50.076,50.966,326988,0
+BOOM.US,D,20080205,000000,49.909,50.225,48.682,49.055,430843,0
+BOOM.US,D,20080206,000000,49.35,50.215,48.356,49.224,379073,0
+BOOM.US,D,20080207,000000,48.682,50.881,48.218,50.206,233253,0
+BOOM.US,D,20080208,000000,49.981,51.886,49.752,51.437,198963,0
+BOOM.US,D,20080211,000000,51.921,53.785,51.002,53.424,250945,0
+BOOM.US,D,20080212,000000,53.68,55.118,53.478,54.229,408416,0
+BOOM.US,D,20080213,000000,54.821,54.933,54.247,54.56,376834,0
+BOOM.US,D,20080214,000000,54.793,55.463,54.349,55.046,399253,0
+BOOM.US,D,20080215,000000,54.579,54.681,52.53,52.957,598540,0
+BOOM.US,D,20080219,000000,53.775,54.953,53.47,54.026,459286,0
+BOOM.US,D,20080220,000000,53.756,55.029,53.089,55.029,312162,0
+BOOM.US,D,20080221,000000,55.407,56.694,54.247,54.598,355260,0
+BOOM.US,D,20080222,000000,54.635,54.654,51.047,52.468,460500,0
+BOOM.US,D,20080225,000000,52.272,54.617,51.829,54.518,371545,0
+BOOM.US,D,20080226,000000,54.5,55.539,52.948,54.691,353178,0
+BOOM.US,D,20080227,000000,54.359,55.443,53.56,54.147,414832,0
+BOOM.US,D,20080228,000000,54.053,54.971,52.984,54.424,479737,0
+BOOM.US,D,20080229,000000,53.794,54.793,52.568,52.848,521881,0
+BOOM.US,D,20080303,000000,52.793,53.633,50.63,51.949,629986,0
+BOOM.US,D,20080304,000000,50.574,51.513,48.218,49.436,522602,0
+BOOM.US,D,20080305,000000,49.149,50.02,48.404,49.705,438192,0
+BOOM.US,D,20080306,000000,50.01,50.38,48.555,49.705,611746,0
+BOOM.US,D,20080307,000000,43.686,43.973,39.503,40.226,3292428,0
+BOOM.US,D,20080310,000000,40.905,42.647,40.59,41.312,1023318,0
+BOOM.US,D,20080311,000000,41.332,42.2,37.277,39.131,1048228,0
+BOOM.US,D,20080312,000000,39.039,41.121,38.957,40.294,580789,0
+BOOM.US,D,20080313,000000,39.654,42.182,38.486,41.767,667380,0
+BOOM.US,D,20080314,000000,42.295,42.295,39.549,40.294,611270,0
+BOOM.US,D,20080317,000000,38.41,39.315,37.344,38.354,672541,0
+BOOM.US,D,20080318,000000,38.753,39.959,38.112,39.792,333275,0
+BOOM.US,D,20080319,000000,37.473,39.39,36.137,36.193,618009,0
+BOOM.US,D,20080320,000000,36.738,38.753,36.416,37.473,809078,0
+BOOM.US,D,20080324,000000,37.547,38.892,37.211,38.121,410668,0
+BOOM.US,D,20080325,000000,38.278,39.242,37.76,38.873,290255,0
+BOOM.US,D,20080326,000000,39.075,41.514,38.503,41.053,525624,0
+BOOM.US,D,20080327,000000,41.072,41.692,39.475,39.688,589317,0
+BOOM.US,D,20080328,000000,39.902,41.332,39.902,41.246,414373,0
+BOOM.US,D,20080331,000000,41.218,41.218,39.333,40.06,480288,0
+BOOM.US,D,20080401,000000,41.72,41.72,40.339,41.523,324968,0
+BOOM.US,D,20080402,000000,41.673,42.266,40.553,41.377,391222,0
+BOOM.US,D,20080403,000000,40.925,41.505,39.716,40.524,355440,0
+BOOM.US,D,20080404,000000,40.988,42.424,40.339,42.247,324345,0
+BOOM.US,D,20080407,000000,42.61,43.482,41.293,41.894,261044,0
+BOOM.US,D,20080408,000000,41.645,42.797,41.208,41.978,180536,0
+BOOM.US,D,20080409,000000,41.849,42.526,40.682,41.181,161793,0
+BOOM.US,D,20080410,000000,41.254,42.064,40.477,41.692,120368,0
+BOOM.US,D,20080411,000000,41.121,41.505,39.875,40.135,169193,0
+BOOM.US,D,20080414,000000,39.921,41.45,39.875,40.45,160263,0
+BOOM.US,D,20080415,000000,40.562,40.838,39.827,40.373,226689,0
+BOOM.US,D,20080416,000000,40.857,42.19,40.356,41.996,247357,0
+BOOM.US,D,20080417,000000,41.894,42.137,40.838,41.284,257278,0
+BOOM.US,D,20080418,000000,41.968,43.537,41.181,42.861,323370,0
+BOOM.US,D,20080421,000000,42.684,44.325,42.478,44.121,243353,0
+BOOM.US,D,20080422,000000,44.002,44.066,42.943,43.194,393073,0
+BOOM.US,D,20080423,000000,43.29,43.585,42.37,43.49,205924,0
+BOOM.US,D,20080424,000000,43.233,44.427,42.219,43.898,249813,0
+BOOM.US,D,20080425,000000,44.166,45.39,43.118,45.086,263962,0
+BOOM.US,D,20080428,000000,45.335,46.226,44.362,45.847,334973,0
+BOOM.US,D,20080429,000000,44.048,45.022,42.999,43.759,520137,0
+BOOM.US,D,20080430,000000,43.723,44.826,43.166,43.614,228522,0
+BOOM.US,D,20080501,000000,44.39,44.399,42.361,43.204,456634,0
+BOOM.US,D,20080502,000000,36.5,36.5,33.011,33.738,3814279,0
+BOOM.US,D,20080505,000000,33.738,33.747,31.568,31.714,1123066,0
+BOOM.US,D,20080506,000000,31.577,31.964,30.852,31.596,869560,0
+BOOM.US,D,20080507,000000,31.695,32.874,31.606,31.814,576221,0
+BOOM.US,D,20080508,000000,32.01,32.398,31.344,32.132,444473,0
+BOOM.US,D,20080509,000000,31.686,32.407,31.548,32.02,313201,0
+BOOM.US,D,20080512,000000,32.141,32.547,31.298,32.472,432500,0
+BOOM.US,D,20080513,000000,33.756,35.127,33.645,34.673,1119916,0
+BOOM.US,D,20080514,000000,34.699,34.959,34.135,34.181,490727,0
+BOOM.US,D,20080515,000000,34.106,35.054,34.106,34.784,259908,0
+BOOM.US,D,20080516,000000,35.015,35.276,34.431,35.054,255445,0
+BOOM.US,D,20080519,000000,35.081,36.257,34.829,35.7,464258,0
+BOOM.US,D,20080520,000000,35.691,37.556,35.054,37.176,570833,0
+BOOM.US,D,20080521,000000,36.859,38.64,36.859,38.112,779179,0
+BOOM.US,D,20080522,000000,38.121,38.603,37.752,38.16,598877,0
+BOOM.US,D,20080523,000000,37.87,38.677,37.844,38.259,463942,0
+BOOM.US,D,20080527,000000,38.503,39.031,38.121,38.512,271710,0
+BOOM.US,D,20080528,000000,38.902,39.494,38.239,39.168,337020,0
+BOOM.US,D,20080529,000000,39.205,39.269,38.863,38.948,340328,0
+BOOM.US,D,20080530,000000,39.057,40.275,38.948,40.226,332718,0
+BOOM.US,D,20080602,000000,38.948,40.331,38.493,39.259,320996,0
+BOOM.US,D,20080603,000000,39.25,40.515,39.095,39.792,433470,0
+BOOM.US,D,20080604,000000,39.836,39.911,38.853,39.047,379519,0
+BOOM.US,D,20080605,000000,39.031,39.371,38.188,38.743,430448,0
+BOOM.US,D,20080606,000000,38.419,39.012,37.446,37.537,354932,0
+BOOM.US,D,20080609,000000,37.52,37.639,35.515,36.257,395468,0
+BOOM.US,D,20080610,000000,35.718,35.718,34.514,34.849,502724,0
+BOOM.US,D,20080611,000000,34.69,35.303,34.264,34.264,300303,0
+BOOM.US,D,20080612,000000,34.699,35.421,33.817,33.993,307306,0
+BOOM.US,D,20080613,000000,34.422,35.238,34.228,35.238,167350,0
+BOOM.US,D,20080616,000000,35.238,35.431,34.088,34.209,438371,0
+BOOM.US,D,20080617,000000,34.402,34.673,32.845,33.002,750559,0
+BOOM.US,D,20080618,000000,32.641,33.801,32.177,32.492,307938,0
+BOOM.US,D,20080619,000000,32.287,32.921,32.01,32.77,242597,0
+BOOM.US,D,20080620,000000,32.547,32.743,31.741,32.132,395316,0
+BOOM.US,D,20080623,000000,32.398,32.547,31.992,32.369,218509,0
+BOOM.US,D,20080624,000000,32.232,32.388,30.786,30.804,275023,0
+BOOM.US,D,20080625,000000,31.058,31.39,30.2,30.564,351543,0
+BOOM.US,D,20080626,000000,30.862,31.833,30.665,31.039,924807,0
+BOOM.US,D,20080627,000000,31.805,31.805,30.488,31.148,886259,0
+BOOM.US,D,20080630,000000,31.483,31.992,30.555,30.555,350715,0
+BOOM.US,D,20080701,000000,30.555,31.185,29.711,30.758,385235,0
+BOOM.US,D,20080702,000000,30.673,31.28,27.699,27.819,573786,0
+BOOM.US,D,20080703,000000,27.958,28.311,26.399,27.02,332458,0
+BOOM.US,D,20080707,000000,27.123,28.126,26.212,26.793,516072,0
+BOOM.US,D,20080708,000000,26.793,27.523,25.447,26.929,557992,0
+BOOM.US,D,20080709,000000,27.039,27.653,26.717,26.865,472015,0
+BOOM.US,D,20080710,000000,26.974,27.27,26.194,26.919,398183,0
+BOOM.US,D,20080711,000000,26.663,27.46,25.779,27.28,247440,0
+BOOM.US,D,20080714,000000,27.781,28.181,27.18,27.586,380475,0
+BOOM.US,D,20080715,000000,27.576,27.586,26.212,26.881,296192,0
+BOOM.US,D,20080716,000000,26.901,27.995,26.288,27.911,227947,0
+BOOM.US,D,20080717,000000,28.189,28.451,26.624,27.039,394589,0
+BOOM.US,D,20080718,000000,27.02,27.319,26.317,26.698,291162,0
+BOOM.US,D,20080721,000000,27.523,27.819,26.955,27.671,384580,0
+BOOM.US,D,20080722,000000,27.123,27.819,26.586,27.819,193945,0
+BOOM.US,D,20080723,000000,28.245,30.136,28.173,29.701,502685,0
+BOOM.US,D,20080724,000000,29.766,29.83,28.471,29.061,382552,0
+BOOM.US,D,20080725,000000,29.57,30.127,29.071,29.701,145897,0
+BOOM.US,D,20080728,000000,29.766,30.406,28.846,28.895,172926,0
+BOOM.US,D,20080729,000000,29.117,29.748,28.282,29.645,165023,0
+BOOM.US,D,20080730,000000,29.674,31.068,29.674,30.535,368195,0
+BOOM.US,D,20080731,000000,31.473,31.473,29.421,30.535,605281,0
+BOOM.US,D,20080801,000000,26.24,27.902,25.761,26.682,1861772,0
+BOOM.US,D,20080804,000000,26.212,26.596,25.139,25.382,667160,0
+BOOM.US,D,20080805,000000,25.889,26.05,24.139,25.229,678926,0
+BOOM.US,D,20080806,000000,25.075,26.26,24.603,26.123,295908,0
+BOOM.US,D,20080807,000000,26.123,26.784,25.825,26.389,218405,0
+BOOM.US,D,20080808,000000,26.774,26.774,25.741,26.69,242600,0
+BOOM.US,D,20080811,000000,27.095,27.596,26.132,27.395,234084,0
+BOOM.US,D,20080812,000000,27.596,27.781,26.983,27.699,171323,0
+BOOM.US,D,20080813,000000,27.576,29.664,27.309,29.193,307087,0
+BOOM.US,D,20080814,000000,29.211,29.936,28.774,29.59,403402,0
+BOOM.US,D,20080815,000000,29.83,30.342,28.934,29.719,277412,0
+BOOM.US,D,20080818,000000,29.6,29.964,28.155,28.34,257776,0
+BOOM.US,D,20080819,000000,28.442,28.809,27.633,27.847,239531,0
+BOOM.US,D,20080820,000000,27.03,28.534,27.03,27.958,136966,0
+BOOM.US,D,20080821,000000,27.142,29.089,27.142,28.61,284639,0
+BOOM.US,D,20080822,000000,28.626,29.24,28.199,28.953,202308,0
+BOOM.US,D,20080825,000000,28.292,28.982,27.253,27.596,278232,0
+BOOM.US,D,20080826,000000,27.495,28.357,27.16,27.567,192734,0
+BOOM.US,D,20080827,000000,27.505,27.911,26.891,27.523,271100,0
+BOOM.US,D,20080828,000000,27.633,28.375,27.001,28.348,244610,0
+BOOM.US,D,20080829,000000,28.34,28.895,27.921,28.534,151512,0
+BOOM.US,D,20080902,000000,29.016,29.184,27.142,27.46,250645,0
+BOOM.US,D,20080903,000000,27.514,27.81,26.596,26.901,219551,0
+BOOM.US,D,20080904,000000,26.672,26.793,25.057,25.503,279218,0
+BOOM.US,D,20080905,000000,25.392,25.512,24.186,24.815,439583,0
+BOOM.US,D,20080908,000000,25.713,26.149,24.177,24.767,226852,0
+BOOM.US,D,20080909,000000,24.594,25.529,23.283,23.293,310971,0
+BOOM.US,D,20080910,000000,23.44,24.213,23.185,23.792,248243,0
+BOOM.US,D,20080911,000000,23.647,25.287,22.932,24.806,437666,0
+BOOM.US,D,20080912,000000,24.603,25.249,24.425,24.777,178817,0
+BOOM.US,D,20080915,000000,24.23,25.003,23.526,23.988,283250,0
+BOOM.US,D,20080916,000000,23.322,25.908,23.248,25.483,432635,0
+BOOM.US,D,20080917,000000,24.379,24.687,22.615,23.402,576066,0
+BOOM.US,D,20080918,000000,23.647,25.493,23.647,25.483,681828,0
+BOOM.US,D,20080919,000000,27.366,27.762,24.695,27.001,485498,0
+BOOM.US,D,20080922,000000,26.624,28.218,25.548,27.215,364338,0
+BOOM.US,D,20080923,000000,27.16,27.376,25.788,25.974,256120,0
+BOOM.US,D,20080924,000000,25.974,27.16,25.815,25.965,315872,0
+BOOM.US,D,20080925,000000,25.658,25.825,24.521,24.584,337814,0
+BOOM.US,D,20080926,000000,24.388,24.388,23.229,23.7,330353,0
+BOOM.US,D,20080929,000000,23.43,23.555,20.57,20.697,409860,0
+BOOM.US,D,20080930,000000,20.763,21.911,20.511,21.523,435764,0
+BOOM.US,D,20081001,000000,21.448,21.688,20.763,21.068,314899,0
+BOOM.US,D,20081002,000000,20.987,20.987,18.314,18.741,393026,0
+BOOM.US,D,20081003,000000,19.365,21.319,18.76,18.935,503465,0
+BOOM.US,D,20081006,000000,18.713,18.917,16.86,18.713,503892,0
+BOOM.US,D,20081007,000000,19.177,19.708,16.701,16.711,349459,0
+BOOM.US,D,20081008,000000,16.118,17.636,15.652,16.711,506108,0
+BOOM.US,D,20081009,000000,17.063,18.194,15.364,15.57,316070,0
+BOOM.US,D,20081010,000000,14.383,16.32,14.124,15.818,415568,0
+BOOM.US,D,20081013,000000,16.738,18.612,16.294,18.387,290118,0
+BOOM.US,D,20081014,000000,19.391,19.783,16.951,17.736,349510,0
+BOOM.US,D,20081015,000000,17.404,17.619,15.535,15.606,193158,0
+BOOM.US,D,20081016,000000,15.671,16.618,14.911,16.146,419081,0
+BOOM.US,D,20081017,000000,15.644,17.756,15.543,15.606,432936,0
+BOOM.US,D,20081020,000000,15.998,16.692,14.976,16.569,207368,0
+BOOM.US,D,20081021,000000,16.386,16.951,15.8,15.838,174822,0
+BOOM.US,D,20081022,000000,15.535,15.772,14.031,14.505,235310,0
+BOOM.US,D,20081023,000000,14.642,15.224,13.38,14.133,286931,0
+BOOM.US,D,20081024,000000,13.084,13.77,12.702,12.712,388145,0
+BOOM.US,D,20081027,000000,12.677,13.253,12.101,12.14,312750,0
+BOOM.US,D,20081028,000000,12.408,13.009,11.517,12.974,388887,0
+BOOM.US,D,20081029,000000,13.112,14.105,12.955,13.51,265326,0
+BOOM.US,D,20081030,000000,14.355,15.671,14.169,15.652,340282,0
+BOOM.US,D,20081031,000000,17.765,18.194,15.912,17.619,982323,0
+BOOM.US,D,20081103,000000,17.636,18.659,17.619,18.51,372086,0
+BOOM.US,D,20081104,000000,19.142,20.074,18.88,19.81,299536,0
+BOOM.US,D,20081105,000000,19.539,20.111,18.036,18.194,365812,0
+BOOM.US,D,20081106,000000,18.007,18.352,16.599,16.664,310770,0
+BOOM.US,D,20081107,000000,16.879,17.98,16.569,17.386,252861,0
+BOOM.US,D,20081110,000000,18.017,18.713,16.746,16.97,141475,0
+BOOM.US,D,20081111,000000,16.756,17.443,16.146,16.766,241674,0
+BOOM.US,D,20081112,000000,16.432,16.756,14.476,14.615,241490,0
+BOOM.US,D,20081113,000000,14.651,16.072,13.679,15.876,455009,0
+BOOM.US,D,20081114,000000,15.543,15.828,14.188,14.345,346758,0
+BOOM.US,D,20081117,000000,14.031,14.93,13.761,14.515,246598,0
+BOOM.US,D,20081118,000000,14.505,15.033,13.188,13.752,207730,0
+BOOM.US,D,20081119,000000,13.707,13.806,12.241,12.249,194561,0
+BOOM.US,D,20081120,000000,12.073,12.304,10.703,10.802,386143,0
+BOOM.US,D,20081121,000000,11.043,11.59,10.036,11.043,486498,0
+BOOM.US,D,20081124,000000,10.942,12.712,10.942,12.323,309200,0
+BOOM.US,D,20081125,000000,12.787,13.122,12.216,13,286968,0
+BOOM.US,D,20081126,000000,12.722,14.336,12.323,14.133,254496,0
+BOOM.US,D,20081128,000000,13.927,14.744,13.436,14.744,81330,0
+BOOM.US,D,20081201,000000,14.328,14.495,11.936,11.98,285470,0
+BOOM.US,D,20081202,000000,12.168,12.991,11.936,12.918,175329,0
+BOOM.US,D,20081203,000000,12.548,13.586,12.14,13.397,277037,0
+BOOM.US,D,20081204,000000,13.17,13.842,12.475,12.805,213980,0
+BOOM.US,D,20081205,000000,12.577,13.88,12.13,13.852,225596,0
+BOOM.US,D,20081208,000000,13.955,15.3,13.955,15.003,295953,0
+BOOM.US,D,20081209,000000,14.56,15.535,13.815,13.945,546961,0
+BOOM.US,D,20081210,000000,14.067,15.187,13.909,14.679,368383,0
+BOOM.US,D,20081211,000000,14.374,14.921,13.225,13.833,452066,0
+BOOM.US,D,20081212,000000,13.235,14.968,13.027,14.853,322472,0
+BOOM.US,D,20081215,000000,15.013,15.29,14.188,14.569,368386,0
+BOOM.US,D,20081216,000000,14.902,16.357,14.624,16.303,350676,0
+BOOM.US,D,20081217,000000,16.054,18.036,15.912,17.404,471960,0
+BOOM.US,D,20081218,000000,17.619,17.851,16.488,16.701,301925,0
+BOOM.US,D,20081219,000000,17.176,18.222,16.794,16.979,294387,0
+BOOM.US,D,20081222,000000,17.008,17.619,15.42,16.386,230897,0
+BOOM.US,D,20081223,000000,16.44,17.008,16.266,16.579,166314,0
+BOOM.US,D,20081224,000000,16.488,17.34,16.488,16.852,85322,0
+BOOM.US,D,20081226,000000,16.979,17.674,16.746,17.599,85932,0
+BOOM.US,D,20081229,000000,17.636,17.636,16.396,16.683,112038,0
+BOOM.US,D,20081230,000000,16.97,17.156,16.338,16.979,148522,0
+BOOM.US,D,20081231,000000,17.016,18.082,16.989,17.906,205676,0
+BOOM.US,D,20090102,000000,17.99,18.779,17.71,18.612,128651,0
+BOOM.US,D,20090105,000000,18.612,19.093,17.944,18.528,222325,0
+BOOM.US,D,20090106,000000,18.575,19.604,18.387,19.017,178923,0
+BOOM.US,D,20090107,000000,18.722,19.197,18.387,19.084,191159,0
+BOOM.US,D,20090108,000000,18.732,19.474,18.594,19.464,153609,0
+BOOM.US,D,20090109,000000,19.409,19.474,18.406,18.445,120105,0
+BOOM.US,D,20090112,000000,18.352,18.352,16.924,17.294,134338,0
+BOOM.US,D,20090113,000000,17.071,17.879,16.756,16.979,126460,0
+BOOM.US,D,20090114,000000,16.638,17.404,15.023,15.072,331302,0
+BOOM.US,D,20090115,000000,15.1,15.29,14.057,15.052,248033,0
+BOOM.US,D,20090116,000000,15.261,15.847,14.725,15.467,152893,0
+BOOM.US,D,20090120,000000,15.134,15.486,13.86,13.975,176477,0
+BOOM.US,D,20090121,000000,13.279,13.445,12.149,12.241,490011,0
+BOOM.US,D,20090122,000000,12.276,12.492,11.684,11.777,516985,0
+BOOM.US,D,20090123,000000,11.58,11.684,10.912,11.128,477878,0
+BOOM.US,D,20090126,000000,11.255,11.525,10.822,11.09,455850,0
+BOOM.US,D,20090127,000000,11.118,11.89,10.98,11.525,591691,0
+BOOM.US,D,20090128,000000,11.816,12.427,11.553,12.38,224224,0
+BOOM.US,D,20090129,000000,12.091,12.231,11.59,11.711,232638,0
+BOOM.US,D,20090130,000000,11.971,12.231,11.211,11.255,162425,0
+BOOM.US,D,20090202,000000,11.128,11.489,10.912,10.998,218616,0
+BOOM.US,D,20090203,000000,11.157,11.57,10.802,11.45,212931,0
+BOOM.US,D,20090204,000000,11.424,11.768,11.051,11.273,128650,0
+BOOM.US,D,20090205,000000,11.211,12.009,11.008,11.843,220190,0
+BOOM.US,D,20090206,000000,11.945,12.51,11.59,12.38,206510,0
+BOOM.US,D,20090209,000000,12.333,12.918,12.063,12.223,308556,0
+BOOM.US,D,20090210,000000,12.091,12.62,11.228,11.331,212705,0
+BOOM.US,D,20090211,000000,11.397,11.711,10.971,11.22,117939,0
+BOOM.US,D,20090212,000000,11.008,11.406,10.867,11.283,172847,0
+BOOM.US,D,20090213,000000,11.35,11.871,11.273,11.311,85760,0
+BOOM.US,D,20090217,000000,11.138,11.264,9.99,10.227,372753,0
+BOOM.US,D,20090218,000000,10.459,10.536,10.008,10.155,207531,0
+BOOM.US,D,20090219,000000,10.163,10.619,10.101,10.119,127858,0
+BOOM.US,D,20090220,000000,9.951,10.018,9.2001,9.3914,272020,0
+BOOM.US,D,20090223,000000,9.591,9.96,9.0504,9.0599,198125,0
+BOOM.US,D,20090224,000000,9.2096,9.552,9.0599,9.4875,287369,0
+BOOM.US,D,20090225,000000,9.515,9.672,8.9395,8.9857,163410,0
+BOOM.US,D,20090226,000000,9.0872,9.3183,8.5775,8.6147,300012,0
+BOOM.US,D,20090227,000000,8.4664,9.0781,8.3456,8.6428,177426,0
+BOOM.US,D,20090302,000000,8.3456,8.5499,6.9269,6.9919,344091,0
+BOOM.US,D,20090303,000000,7.2052,7.2052,5.5917,5.6844,642944,0
+BOOM.US,D,20090304,000000,5.7866,6.5098,5.7866,6.3146,574079,0
+BOOM.US,D,20090305,000000,6.2127,6.3337,5.7308,5.8327,371679,0
+BOOM.US,D,20090306,000000,5.332,5.7492,4.5903,4.8497,1101918,0
+BOOM.US,D,20090309,000000,4.7573,5.2397,4.6925,4.8127,500331,0
+BOOM.US,D,20090310,000000,5.0909,5.6383,4.9329,5.6289,522589,0
+BOOM.US,D,20090311,000000,5.8235,6.1665,5.5362,5.8881,473111,0
+BOOM.US,D,20090312,000000,5.9164,6.9919,5.6568,6.936,647679,0
+BOOM.US,D,20090313,000000,7.1591,7.4927,6.9177,7.1123,434659,0
+BOOM.US,D,20090316,000000,7.3443,7.6593,7.1219,7.1958,390193,0
+BOOM.US,D,20090317,000000,7.242,7.6965,7.2052,7.6965,315923,0
+BOOM.US,D,20090318,000000,7.6689,7.6875,7.2978,7.4645,506737,0
+BOOM.US,D,20090319,000000,7.6226,7.9008,7.3167,7.3721,485923,0
+BOOM.US,D,20090320,000000,7.4372,7.6593,6.8253,6.8432,301432,0
+BOOM.US,D,20090323,000000,7.2517,7.771,7.0475,7.6965,628627,0
+BOOM.US,D,20090324,000000,7.604,7.7805,7.4277,7.5948,285482,0
+BOOM.US,D,20090325,000000,7.6593,8.1139,7.6318,8.0676,352663,0
+BOOM.US,D,20090326,000000,8.2807,8.8094,8.0771,8.8,539753,0
+BOOM.US,D,20090327,000000,8.8464,8.9395,8.4849,8.661,479282,0
+BOOM.US,D,20090330,000000,8.6054,8.6054,7.882,7.9657,416770,0
+BOOM.US,D,20090331,000000,8.3366,8.9763,8.1139,8.4945,739974,0
+BOOM.US,D,20090401,000000,8.6797,9.1904,8.29,9.1067,460596,0
+BOOM.US,D,20090402,000000,9.744,10.027,9.3542,9.606,535536,0
+BOOM.US,D,20090403,000000,9.866,9.875,9.293,9.847,285072,0
+BOOM.US,D,20090406,000000,9.801,9.801,9.3725,9.581,228986,0
+BOOM.US,D,20090407,000000,9.3638,9.571,9.3107,9.3914,297857,0
+BOOM.US,D,20090408,000000,9.4017,9.718,9.3183,9.708,158837,0
+BOOM.US,D,20090409,000000,10.008,10.802,9.98,10.609,351016,0
+BOOM.US,D,20090413,000000,10.674,10.951,10.218,10.802,277166,0
+BOOM.US,D,20090414,000000,10.98,11.796,10.912,11.406,460662,0
+BOOM.US,D,20090415,000000,11.128,11.59,10.506,11.469,420188,0
+BOOM.US,D,20090416,000000,11.674,12.437,11.507,12.342,386564,0
+BOOM.US,D,20090417,000000,12.333,13.501,12.323,13.037,578072,0
+BOOM.US,D,20090420,000000,13.151,13.151,11.59,12.101,466813,0
+BOOM.US,D,20090421,000000,11.806,13.333,11.796,13.009,455851,0
+BOOM.US,D,20090422,000000,12.768,14.243,12.548,13.548,429318,0
+BOOM.US,D,20090423,000000,13.842,13.927,12.796,13.161,578343,0
+BOOM.US,D,20090424,000000,13.279,13.723,13.17,13.567,435137,0
+BOOM.US,D,20090427,000000,13.216,13.806,13.141,13.306,383767,0
+BOOM.US,D,20090428,000000,13.306,14.067,13.009,13.661,505526,0
+BOOM.US,D,20090429,000000,13.643,14.431,13.595,14.188,416905,0
+BOOM.US,D,20090430,000000,14.402,15.355,14.402,14.873,691102,0
+BOOM.US,D,20090501,000000,14.495,15.904,13.919,15.634,753126,0
+BOOM.US,D,20090504,000000,15.998,16.44,15.634,15.726,642714,0
+BOOM.US,D,20090505,000000,15.525,16.396,15.224,16.312,431733,0
+BOOM.US,D,20090506,000000,16.589,17.063,16.156,16.551,371167,0
+BOOM.US,D,20090507,000000,16.905,17.016,15.134,15.496,686388,0
+BOOM.US,D,20090508,000000,15.809,18.687,15.772,18.687,834951,0
+BOOM.US,D,20090511,000000,18.175,18.194,16.852,17.156,386285,0
+BOOM.US,D,20090512,000000,17.433,17.462,15.886,16.459,474356,0
+BOOM.US,D,20090513,000000,15.828,15.998,14.863,14.994,507301,0
+BOOM.US,D,20090514,000000,14.911,15.644,14.393,15.281,368015,0
+BOOM.US,D,20090515,000000,15.744,16.034,15.124,15.29,363116,0
+BOOM.US,D,20090518,000000,15.525,16.338,15.29,16.303,381265,0
+BOOM.US,D,20090519,000000,16.488,16.86,15.95,16.415,324061,0
+BOOM.US,D,20090520,000000,16.542,17.386,16.228,16.338,327923,0
+BOOM.US,D,20090521,000000,16.016,16.228,15.187,15.661,297220,0
+BOOM.US,D,20090522,000000,15.763,15.988,15.271,15.3,190666,0
+BOOM.US,D,20090526,000000,15.206,16.599,15.115,16.542,362188,0
+BOOM.US,D,20090527,000000,16.432,16.924,16.054,16.156,255457,0
+BOOM.US,D,20090528,000000,16.256,16.608,15.735,16.183,517756,0
+BOOM.US,D,20090529,000000,16.468,16.654,16.118,16.628,518852,0
+BOOM.US,D,20090601,000000,17.016,18.26,16.914,18.167,763766,0
+BOOM.US,D,20090602,000000,18.175,19.289,17.719,19.142,916459,0
+BOOM.US,D,20090603,000000,19.009,19.084,17.729,18.204,811057,0
+BOOM.US,D,20090604,000000,18.464,20.334,18.406,20.288,799667,0
+BOOM.US,D,20090605,000000,21.281,21.485,20.633,21.049,735306,0
+BOOM.US,D,20090608,000000,21.005,21.125,19.622,20.531,908992,0
+BOOM.US,D,20090609,000000,20.959,21.023,20.186,20.493,564165,0
+BOOM.US,D,20090610,000000,20.668,21.097,20.009,20.111,601159,0
+BOOM.US,D,20090611,000000,20.222,20.222,19.521,19.622,702343,0
+BOOM.US,D,20090612,000000,19.549,20.028,19.113,19.567,573887,0
+BOOM.US,D,20090615,000000,19.493,19.493,18.119,18.565,575481,0
+BOOM.US,D,20090616,000000,18.594,19.197,17.805,17.842,474362,0
+BOOM.US,D,20090617,000000,17.805,18.304,16.999,18.045,355032,0
+BOOM.US,D,20090618,000000,17.944,18.397,17.386,18.285,312838,0
+BOOM.US,D,20090619,000000,18.546,18.862,18.055,18.295,329098,0
+BOOM.US,D,20090622,000000,18.007,18.11,16.784,16.934,408732,0
+BOOM.US,D,20090623,000000,16.924,17.581,16.718,17.08,307241,0
+BOOM.US,D,20090624,000000,17.376,17.842,16.406,17.59,350117,0
+BOOM.US,D,20090625,000000,17.664,18.222,17.619,18.194,280417,0
+BOOM.US,D,20090626,000000,18.167,18.537,17.842,18.285,377572,0
+BOOM.US,D,20090629,000000,18.295,18.528,17.71,18.222,279726,0
+BOOM.US,D,20090630,000000,18.119,18.481,17.795,17.879,304141,0
+BOOM.US,D,20090701,000000,16.415,18.148,15.932,16.879,755624,0
+BOOM.US,D,20090702,000000,16.599,16.599,15.337,15.383,764296,0
+BOOM.US,D,20090706,000000,14.93,15.187,13.687,14.309,1108489,0
+BOOM.US,D,20090707,000000,14.383,14.605,13.679,13.761,384618,0
+BOOM.US,D,20090708,000000,13.78,13.965,13.151,13.595,421943,0
+BOOM.US,D,20090709,000000,13.86,14.178,13.707,13.927,337385,0
+BOOM.US,D,20090710,000000,13.77,14.04,13.51,13.945,249005,0
+BOOM.US,D,20090713,000000,13.975,14.178,13.263,14.15,226012,0
+BOOM.US,D,20090714,000000,14.262,14.642,13.993,14.291,202047,0
+BOOM.US,D,20090715,000000,14.469,16.294,14.469,15.717,458619,0
+BOOM.US,D,20090716,000000,15.644,16.211,15.215,16.024,209078,0
+BOOM.US,D,20090717,000000,15.998,16.406,15.754,16.274,360882,0
+BOOM.US,D,20090720,000000,16.459,16.728,16.062,16.274,292892,0
+BOOM.US,D,20090721,000000,16.45,16.654,15.792,15.904,250376,0
+BOOM.US,D,20090722,000000,15.8,15.922,15.411,15.69,347029,0
+BOOM.US,D,20090723,000000,15.671,16.357,15.625,16.266,524202,0
+BOOM.US,D,20090724,000000,16.016,16.228,15.587,15.763,459841,0
+BOOM.US,D,20090727,000000,15.932,16.016,15.429,15.763,425195,0
+BOOM.US,D,20090728,000000,15.577,15.763,14.911,15.552,362190,0
+BOOM.US,D,20090729,000000,15.29,15.448,14.911,15.162,262441,0
+BOOM.US,D,20090730,000000,15.215,15.634,15.215,15.57,410700,0
+BOOM.US,D,20090731,000000,14.744,15.735,14.651,15.178,391314,0
+BOOM.US,D,20090803,000000,14.835,15.932,14.835,15.809,401628,0
+BOOM.US,D,20090804,000000,15.763,16.034,15.606,15.932,242406,0
+BOOM.US,D,20090805,000000,16.034,16.034,15.319,15.818,271648,0
+BOOM.US,D,20090806,000000,15.932,16.165,15.337,15.525,244249,0
+BOOM.US,D,20090807,000000,15.772,16.211,15.625,15.922,325234,0
+BOOM.US,D,20090810,000000,15.912,15.941,15.476,15.587,211229,0
+BOOM.US,D,20090811,000000,15.392,15.7,15.115,15.29,211269,0
+BOOM.US,D,20090812,000000,15.535,15.763,15.013,15.486,293215,0
+BOOM.US,D,20090813,000000,15.606,15.8,15.392,15.606,186516,0
+BOOM.US,D,20090814,000000,15.525,15.735,15.115,15.346,261788,0
+BOOM.US,D,20090817,000000,14.835,14.843,14.243,14.735,299099,0
+BOOM.US,D,20090818,000000,14.863,15.29,14.77,14.902,203294,0
+BOOM.US,D,20090819,000000,14.651,15.337,14.56,15.261,178805,0
+BOOM.US,D,20090820,000000,15.106,15.717,14.93,15.671,174024,0
+BOOM.US,D,20090821,000000,15.932,16.044,15.708,15.904,289118,0
+BOOM.US,D,20090824,000000,15.95,16.22,15.847,15.932,243710,0
+BOOM.US,D,20090825,000000,16.072,16.284,15.671,15.857,215304,0
+BOOM.US,D,20090826,000000,15.69,15.876,15.346,15.681,124186,0
+BOOM.US,D,20090827,000000,15.69,15.932,15.3,15.818,128363,0
+BOOM.US,D,20090828,000000,16.044,16.156,15.3,15.476,162198,0
+BOOM.US,D,20090831,000000,15.29,15.3,14.911,15.013,214438,0
+BOOM.US,D,20090901,000000,14.986,15.42,14.421,14.524,224335,0
+BOOM.US,D,20090902,000000,14.374,14.679,14.253,14.431,141863,0
+BOOM.US,D,20090903,000000,14.605,14.882,14.421,14.873,118404,0
+BOOM.US,D,20090904,000000,14.994,15.124,14.744,15.124,124365,0
+BOOM.US,D,20090908,000000,15.355,15.744,15.281,15.652,234429,0
+BOOM.US,D,20090909,000000,15.735,15.998,15.561,15.876,308908,0
+BOOM.US,D,20090910,000000,15.98,16.961,15.857,16.887,422177,0
+BOOM.US,D,20090911,000000,16.896,17.267,16.551,16.869,198728,0
+BOOM.US,D,20090914,000000,17.321,17.321,16.386,17.034,145489,0
+BOOM.US,D,20090915,000000,17.034,17.276,16.794,17.176,111735,0
+BOOM.US,D,20090916,000000,17.301,18.055,17.294,17.998,244658,0
+BOOM.US,D,20090917,000000,18.036,18.314,17.869,17.98,228978,0
+BOOM.US,D,20090918,000000,18.101,18.406,17.897,18.175,187211,0
+BOOM.US,D,20090921,000000,18.007,18.138,17.553,17.851,152230,0
+BOOM.US,D,20090922,000000,17.998,18.314,17.897,18.007,198809,0
+BOOM.US,D,20090923,000000,18.175,18.65,18.082,18.251,209422,0
+BOOM.US,D,20090924,000000,18.426,18.537,17.525,17.887,170826,0
+BOOM.US,D,20090925,000000,17.756,17.832,17.525,17.719,141584,0
+BOOM.US,D,20090928,000000,17.813,18.269,17.452,18.158,91714,0
+BOOM.US,D,20090929,000000,18.129,18.63,17.832,18.556,168624,0
+BOOM.US,D,20090930,000000,18.64,19.132,18.175,18.51,275813,0
+BOOM.US,D,20091001,000000,18.369,18.445,17.221,17.221,155864,0
+BOOM.US,D,20091002,000000,16.924,17.08,16.468,16.784,150431,0
+BOOM.US,D,20091005,000000,16.999,17.684,16.999,17.515,131139,0
+BOOM.US,D,20091006,000000,17.664,18.332,17.553,17.897,138092,0
+BOOM.US,D,20091007,000000,17.636,18.007,17.404,17.626,89244,0
+BOOM.US,D,20091008,000000,17.765,18.027,17.646,17.692,183821,0
+BOOM.US,D,20091009,000000,17.701,18.167,17.664,18.148,120569,0
+BOOM.US,D,20091012,000000,18.175,18.565,18.167,18.277,102844,0
+BOOM.US,D,20091013,000000,18.277,18.361,17.924,18.138,53917,0
+BOOM.US,D,20091014,000000,18.51,18.695,18.314,18.659,106934,0
+BOOM.US,D,20091015,000000,18.519,18.944,18.387,18.907,113720,0
+BOOM.US,D,20091016,000000,18.668,18.668,18.138,18.416,94098,0
+BOOM.US,D,20091019,000000,18.62,19.317,18.594,19.103,136558,0
+BOOM.US,D,20091020,000000,19.337,19.337,18.269,18.51,138156,0
+BOOM.US,D,20091021,000000,18.378,19.346,18.314,18.416,174689,0
+BOOM.US,D,20091022,000000,18.426,18.76,18.129,18.722,116434,0
+BOOM.US,D,20091023,000000,18.76,18.898,18.064,18.064,124259,0
+BOOM.US,D,20091026,000000,18.222,18.732,17.813,17.879,152527,0
+BOOM.US,D,20091027,000000,18.036,18.11,17.016,17.367,198096,0
+BOOM.US,D,20091028,000000,17.553,17.684,16.236,16.266,196345,0
+BOOM.US,D,20091029,000000,16.766,17.756,16.692,17.544,275958,0
+BOOM.US,D,20091030,000000,17.832,18.779,17.626,17.879,394131,0
+BOOM.US,D,20091102,000000,17.961,18.185,16.718,17.452,194244,0
+BOOM.US,D,20091103,000000,17.23,17.729,17.071,17.534,125186,0
+BOOM.US,D,20091104,000000,17.674,18.212,17.636,17.887,191148,0
+BOOM.US,D,20091105,000000,18.064,18.501,17.971,18.285,173143,0
+BOOM.US,D,20091106,000000,18.017,18.369,17.756,18.232,136779,0
+BOOM.US,D,20091109,000000,18.481,19.142,18.426,19.103,217919,0
+BOOM.US,D,20091110,000000,18.898,19.142,18.435,18.732,151258,0
+BOOM.US,D,20091111,000000,19.009,19.113,18.556,18.722,89090,0
+BOOM.US,D,20091112,000000,18.705,19.103,18.361,18.481,134631,0
+BOOM.US,D,20091113,000000,18.63,18.898,18.269,18.898,98169,0
+BOOM.US,D,20091116,000000,19.064,19.474,18.556,19.346,146103,0
+BOOM.US,D,20091117,000000,19.159,19.436,18.961,19.28,64980,0
+BOOM.US,D,20091118,000000,19.224,19.272,18.926,19.205,64529,0
+BOOM.US,D,20091119,000000,19.037,19.037,18.464,18.481,119159,0
+BOOM.US,D,20091120,000000,18.387,18.556,18.222,18.464,85913,0
+BOOM.US,D,20091123,000000,18.732,19.436,18.659,18.741,110107,0
+BOOM.US,D,20091124,000000,18.668,18.668,18.185,18.537,65102,0
+BOOM.US,D,20091125,000000,18.612,18.695,18.361,18.378,70143,0
+BOOM.US,D,20091127,000000,17.664,18.175,17.367,17.646,72326,0
+BOOM.US,D,20091130,000000,17.71,17.756,17.166,17.736,132154,0
+BOOM.US,D,20091201,000000,17.832,18.251,17.746,17.971,122644,0
+BOOM.US,D,20091202,000000,17.915,18.491,17.915,18.242,116098,0
+BOOM.US,D,20091203,000000,18.378,18.445,17.609,17.684,113935,0
+BOOM.US,D,20091204,000000,18.194,18.501,17.692,18.11,111630,0
+BOOM.US,D,20091207,000000,18.158,18.378,18.045,18.369,79568,0
+BOOM.US,D,20091208,000000,18.129,18.277,17.619,17.869,121366,0
+BOOM.US,D,20091209,000000,17.86,18.045,17.626,17.998,94466,0
+BOOM.US,D,20091210,000000,18.194,18.242,17.785,18.007,80887,0
+BOOM.US,D,20091211,000000,18.064,18.204,17.775,18.082,37391,0
+BOOM.US,D,20091214,000000,18.194,18.455,17.813,18.445,75041,0
+BOOM.US,D,20091215,000000,18.129,18.546,18.101,18.295,69050,0
+BOOM.US,D,20091216,000000,18.455,18.519,18.064,18.185,70058,0
+BOOM.US,D,20091217,000000,17.961,18.185,17.795,18.036,83789,0
+BOOM.US,D,20091218,000000,18.295,18.295,17.655,18.007,164963,0
+BOOM.US,D,20091221,000000,18.092,18.528,17.98,18.472,132601,0
+BOOM.US,D,20091222,000000,18.537,18.889,18.304,18.63,143248,0
+BOOM.US,D,20091223,000000,18.695,18.806,18.242,18.769,110150,0
+BOOM.US,D,20091224,000000,18.833,19.197,18.387,18.971,82510,0
+BOOM.US,D,20091228,000000,19.132,19.132,18.732,18.935,132752,0
+BOOM.US,D,20091229,000000,18.796,19.055,18.556,18.751,108077,0
+BOOM.US,D,20091230,000000,18.594,18.961,18.556,18.843,89193,0
+BOOM.US,D,20091231,000000,18.816,18.907,18.528,18.594,72788,0
+BOOM.US,D,20100104,000000,18.787,19.064,18.565,19.064,140853,0
+BOOM.US,D,20100105,000000,19.009,19.688,18.907,19.585,163820,0
+BOOM.US,D,20100106,000000,19.549,20.056,19.549,20.056,168936,0
+BOOM.US,D,20100107,000000,19.753,20.111,19.4,20.074,138965,0
+BOOM.US,D,20100108,000000,20.037,20.511,19.67,20.446,104246,0
+BOOM.US,D,20100111,000000,20.659,20.772,20.018,20.093,121367,0
+BOOM.US,D,20100112,000000,19.744,20.139,19.529,19.559,105397,0
+BOOM.US,D,20100113,000000,19.567,19.81,19.427,19.464,113937,0
+BOOM.US,D,20100114,000000,19.317,19.567,19.017,19.177,128252,0
+BOOM.US,D,20100115,000000,19.233,19.233,18.435,18.472,157248,0
+BOOM.US,D,20100119,000000,18.455,19.205,18.092,19.151,147770,0
+BOOM.US,D,20100120,000000,18.852,18.971,18.426,18.713,124268,0
+BOOM.US,D,20100121,000000,18.722,18.843,17.71,17.71,164968,0
+BOOM.US,D,20100122,000000,17.636,17.795,16.961,17.008,194886,0
+BOOM.US,D,20100125,000000,17.294,17.294,16.738,16.896,90061,0
+BOOM.US,D,20100126,000000,16.775,16.784,16.118,16.136,139364,0
+BOOM.US,D,20100127,000000,16.183,16.459,16.024,16.22,124276,0
+BOOM.US,D,20100128,000000,16.338,16.673,15.577,15.818,142213,0
+BOOM.US,D,20100129,000000,15.847,16.136,15.206,15.215,179595,0
+BOOM.US,D,20100201,000000,15.242,15.42,15.1,15.3,131943,0
+BOOM.US,D,20100202,000000,15.3,15.439,15.115,15.364,134092,0
+BOOM.US,D,20100203,000000,15.29,15.932,15.187,15.735,439080,0
+BOOM.US,D,20100204,000000,15.838,15.838,15.134,15.162,342087,0
+BOOM.US,D,20100205,000000,15.281,15.42,15.023,15.346,266062,0
+BOOM.US,D,20100208,000000,15.476,15.57,15.152,15.152,223342,0
+BOOM.US,D,20100209,000000,15.448,15.496,15.115,15.355,142607,0
+BOOM.US,D,20100210,000000,15.42,15.57,15.171,15.467,125399,0
+BOOM.US,D,20100211,000000,15.486,16.329,15.42,16.303,128421,0
+BOOM.US,D,20100212,000000,16.136,16.478,15.912,16.478,121239,0
+BOOM.US,D,20100216,000000,16.766,16.924,16.542,16.832,133008,0
+BOOM.US,D,20100217,000000,16.979,17.034,16.794,16.887,73013,0
+BOOM.US,D,20100218,000000,16.961,17.108,16.832,17.099,58173,0
+BOOM.US,D,20100219,000000,17.108,17.488,16.86,17.433,117403,0
+BOOM.US,D,20100222,000000,17.562,17.619,17.156,17.166,81107,0
+BOOM.US,D,20100223,000000,17.176,17.301,16.775,16.896,83661,0
+BOOM.US,D,20100224,000000,17.108,17.433,16.814,16.905,119243,0
+BOOM.US,D,20100225,000000,16.692,16.896,16.45,16.814,114258,0
+BOOM.US,D,20100226,000000,16.887,17.043,16.654,16.804,90092,0
+BOOM.US,D,20100301,000000,17.034,17.572,17.034,17.267,165009,0
+BOOM.US,D,20100302,000000,17.462,17.729,17.423,17.525,136451,0
+BOOM.US,D,20100303,000000,17.674,17.71,17.267,17.462,125799,0
+BOOM.US,D,20100304,000000,17.572,17.674,17.433,17.674,99497,0
+BOOM.US,D,20100305,000000,15.577,15.625,14.76,15.152,1720496,0
+BOOM.US,D,20100308,000000,15.134,15.271,14.699,14.789,460510,0
+BOOM.US,D,20100309,000000,14.669,15.013,14.605,14.679,326529,0
+BOOM.US,D,20100310,000000,14.679,14.835,14.553,14.595,278258,0
+BOOM.US,D,20100311,000000,14.579,14.843,14.524,14.843,179038,0
+BOOM.US,D,20100312,000000,14.958,15.003,14.699,14.744,170735,0
+BOOM.US,D,20100315,000000,14.615,14.752,14.605,14.642,124942,0
+BOOM.US,D,20100316,000000,14.744,14.744,14.587,14.615,165799,0
+BOOM.US,D,20100317,000000,14.615,14.825,14.615,14.661,146616,0
+BOOM.US,D,20100318,000000,14.708,14.708,14.449,14.524,98961,0
+BOOM.US,D,20100319,000000,14.615,14.615,14.031,14.291,208255,0
+BOOM.US,D,20100322,000000,14.15,14.272,14.011,14.077,299971,0
+BOOM.US,D,20100323,000000,14.04,14.534,14.002,14.459,286713,0
+BOOM.US,D,20100324,000000,14.441,14.873,14.421,14.579,252322,0
+BOOM.US,D,20100325,000000,14.642,14.882,14.534,14.56,183976,0
+BOOM.US,D,20100326,000000,14.689,14.873,14.605,14.661,162276,0
+BOOM.US,D,20100329,000000,14.669,14.882,14.661,14.798,100633,0
+BOOM.US,D,20100330,000000,14.798,14.93,14.411,14.634,163574,0
+BOOM.US,D,20100331,000000,14.624,14.798,14.469,14.485,109219,0
+BOOM.US,D,20100401,000000,14.605,14.669,14.383,14.661,130245,0
+BOOM.US,D,20100405,000000,14.77,15.052,14.699,15.023,249786,0
+BOOM.US,D,20100406,000000,14.921,15.124,14.873,14.968,101936,0
+BOOM.US,D,20100407,000000,15.003,15.013,14.661,14.76,172864,0
+BOOM.US,D,20100408,000000,14.735,15.023,14.661,14.968,102924,0
+BOOM.US,D,20100409,000000,15.013,15.013,14.78,14.892,61703,0
+BOOM.US,D,20100412,000000,14.882,15.072,14.882,15.013,77727,0
+BOOM.US,D,20100413,000000,14.976,14.986,14.882,14.968,61663,0
+BOOM.US,D,20100414,000000,14.994,15.8,14.976,15.744,361379,0
+BOOM.US,D,20100415,000000,15.735,16.072,15.735,15.876,144568,0
+BOOM.US,D,20100416,000000,15.772,16.468,15.587,16.284,366319,0
+BOOM.US,D,20100419,000000,16.228,16.525,15.809,16.092,250398,0
+BOOM.US,D,20100420,000000,16.109,16.396,16.082,16.347,170512,0
+BOOM.US,D,20100421,000000,16.415,16.569,16.357,16.496,138216,0
+BOOM.US,D,20100422,000000,16.367,17.118,16.236,17.025,185212,0
+BOOM.US,D,20100423,000000,16.988,17.156,16.904,17.062,106496,0
+BOOM.US,D,20100426,000000,17.108,17.701,16.979,17.294,193514,0
+BOOM.US,D,20100427,000000,17.248,17.71,16.738,16.766,189522,0
+BOOM.US,D,20100428,000000,16.794,17.367,16.794,16.924,123377,0
+BOOM.US,D,20100429,000000,17.147,17.386,16.924,17.358,170689,0
+BOOM.US,D,20100430,000000,16.506,16.999,16.044,16.654,304535,0
+BOOM.US,D,20100503,000000,16.692,16.924,16.284,16.599,182283,0
+BOOM.US,D,20100504,000000,16.347,16.406,15.809,15.998,161314,0
+BOOM.US,D,20100505,000000,15.912,15.95,15.392,15.401,196221,0
+BOOM.US,D,20100506,000000,15.271,15.708,14.345,14.825,185964,0
+BOOM.US,D,20100507,000000,14.853,15.251,14.374,14.789,148753,0
+BOOM.US,D,20100510,000000,15.439,15.838,15.197,15.828,134803,0
+BOOM.US,D,20100511,000000,15.661,16.118,15.515,15.782,134859,0
+BOOM.US,D,20100512,000000,15.792,16.738,15.792,16.683,149163,0
+BOOM.US,D,20100513,000000,16.701,16.924,16.45,16.506,73774,0
+BOOM.US,D,20100514,000000,16.329,16.415,15.818,16.173,111722,0
+BOOM.US,D,20100517,000000,16.228,16.329,15.616,16.016,89193,0
+BOOM.US,D,20100518,000000,16.201,16.432,15.661,15.708,120260,0
+BOOM.US,D,20100519,000000,15.625,15.652,15.152,15.552,103125,0
+BOOM.US,D,20100520,000000,15.1,15.251,14.383,14.411,217772,0
+BOOM.US,D,20100521,000000,14.243,14.807,14.095,14.661,131234,0
+BOOM.US,D,20100524,000000,14.689,14.744,14.215,14.291,104629,0
+BOOM.US,D,20100525,000000,13.919,14.393,13.77,14.309,170693,0
+BOOM.US,D,20100526,000000,14.402,14.911,14.383,14.485,104347,0
+BOOM.US,D,20100527,000000,14.843,15.115,14.725,15.115,74235,0
+BOOM.US,D,20100528,000000,15.033,15.271,14.642,14.752,89667,0
+BOOM.US,D,20100601,000000,14.569,14.789,13.86,13.89,104361,0
+BOOM.US,D,20100602,000000,14.011,14.459,13.752,14.441,94007,0
+BOOM.US,D,20100603,000000,14.383,14.634,14.085,14.595,68531,0
+BOOM.US,D,20100604,000000,14.178,14.291,13.661,13.761,128804,0
+BOOM.US,D,20100607,000000,13.806,14.002,13.306,13.35,118746,0
+BOOM.US,D,20100608,000000,13.388,13.501,13.046,13.279,172102,0
+BOOM.US,D,20100609,000000,13.397,13.752,13,13.141,97120,0
+BOOM.US,D,20100610,000000,13.388,13.707,13.235,13.697,91991,0
+BOOM.US,D,20100611,000000,13.52,14.882,13.445,14.843,414225,0
+BOOM.US,D,20100614,000000,15.072,15.505,14.93,15.052,217803,0
+BOOM.US,D,20100615,000000,15.327,15.818,15.171,15.744,170782,0
+BOOM.US,D,20100616,000000,15.634,15.886,15.496,15.661,79205,0
+BOOM.US,D,20100617,000000,15.818,15.838,15.319,15.505,95613,0
+BOOM.US,D,20100618,000000,15.525,15.535,15.346,15.496,111123,0
+BOOM.US,D,20100621,000000,15.7,15.717,15.1,15.171,89792,0
+BOOM.US,D,20100622,000000,15.3,15.535,14.835,14.863,90008,0
+BOOM.US,D,20100623,000000,14.863,15.355,14.669,15.072,105526,0
+BOOM.US,D,20100624,000000,15.003,15.411,14.863,14.94,83575,0
+BOOM.US,D,20100625,000000,15.081,15.69,15.003,15.69,538412,0
+BOOM.US,D,20100628,000000,15.69,15.96,15.392,15.476,160946,0
+BOOM.US,D,20100629,000000,15.124,15.346,15.072,15.143,162560,0
+BOOM.US,D,20100630,000000,15.184,15.278,14.748,14.868,119443,0
+BOOM.US,D,20100701,000000,14.93,14.94,14.393,14.56,85780,0
+BOOM.US,D,20100702,000000,14.835,15.072,14.661,14.815,160269,0
+BOOM.US,D,20100706,000000,15.033,15.234,14.56,14.587,152712,0
+BOOM.US,D,20100707,000000,14.615,14.93,14.615,14.93,122610,0
+BOOM.US,D,20100708,000000,14.93,15.013,14.699,14.994,127913,0
+BOOM.US,D,20100709,000000,14.958,15.337,14.835,15.224,160323,0
+BOOM.US,D,20100712,000000,15.206,15.215,14.76,14.902,95060,0
+BOOM.US,D,20100713,000000,15.197,15.206,14.825,15.081,204113,0
+BOOM.US,D,20100714,000000,15.023,15.115,14.853,15.013,76140,0
+BOOM.US,D,20100715,000000,14.994,14.994,14.579,14.725,106178,0
+BOOM.US,D,20100716,000000,14.569,14.689,14.233,14.243,155036,0
+BOOM.US,D,20100719,000000,14.345,14.485,14.169,14.469,51488,0
+BOOM.US,D,20100720,000000,14.243,14.921,14.243,14.789,94522,0
+BOOM.US,D,20100721,000000,14.958,15.003,14.469,14.524,56968,0
+BOOM.US,D,20100722,000000,14.798,15.09,14.595,15.072,127458,0
+BOOM.US,D,20100723,000000,14.95,15.681,14.882,15.29,144694,0
+BOOM.US,D,20100726,000000,15.439,15.467,15.224,15.458,164797,0
+BOOM.US,D,20100727,000000,15.587,15.838,15.476,15.505,87351,0
+BOOM.US,D,20100728,000000,15.515,15.535,15.023,15.072,69789,0
+BOOM.US,D,20100729,000000,15.152,15.515,14.902,15.281,80157,0
+BOOM.US,D,20100730,000000,14.835,14.902,13.613,13.613,583842,0
+BOOM.US,D,20100802,000000,13.945,14.077,13.455,13.687,214336,0
+BOOM.US,D,20100803,000000,13.576,13.78,13.426,13.463,145939,0
+BOOM.US,D,20100804,000000,13.492,13.78,13.492,13.586,128180,0
+BOOM.US,D,20100805,000000,13.483,13.661,13.445,13.455,99486,0
+BOOM.US,D,20100806,000000,13.445,13.53,13.122,13.53,115446,0
+BOOM.US,D,20100809,000000,13.604,13.743,13.473,13.661,116120,0
+BOOM.US,D,20100810,000000,13.483,13.633,13.151,13.272,134052,0
+BOOM.US,D,20100811,000000,13.161,13.37,12.89,12.955,148838,0
+BOOM.US,D,20100812,000000,12.796,13.538,12.696,13.36,385850,0
+BOOM.US,D,20100813,000000,13.445,13.613,13.263,13.35,229519,0
+BOOM.US,D,20100816,000000,13.445,13.586,13.216,13.289,125822,0
+BOOM.US,D,20100817,000000,13.501,14.002,13.501,13.927,135946,0
+BOOM.US,D,20100818,000000,13.955,13.993,13.613,13.78,83625,0
+BOOM.US,D,20100819,000000,13.723,13.909,13.35,13.388,114763,0
+BOOM.US,D,20100820,000000,13.35,13.53,13.225,13.36,101713,0
+BOOM.US,D,20100823,000000,13.501,13.623,13.216,13.272,76319,0
+BOOM.US,D,20100824,000000,13.216,13.244,12.982,12.982,156737,0
+BOOM.US,D,20100825,000000,12.982,13.253,12.825,13.141,206984,0
+BOOM.US,D,20100826,000000,13.263,13.279,12.899,12.909,102698,0
+BOOM.US,D,20100827,000000,13.122,13.122,12.843,13.027,140651,0
+BOOM.US,D,20100830,000000,13.027,13.027,12.668,12.686,93308,0
+BOOM.US,D,20100831,000000,12.641,12.901,12.521,12.641,74004,0
+BOOM.US,D,20100901,000000,12.955,13.538,12.89,13.53,108307,0
+BOOM.US,D,20100902,000000,13.538,13.595,13.289,13.501,72630,0
+BOOM.US,D,20100903,000000,13.661,13.833,13.52,13.752,69650,0
+BOOM.US,D,20100907,000000,13.661,13.743,13.397,13.463,60115,0
+BOOM.US,D,20100908,000000,13.548,13.852,13.492,13.558,60301,0
+BOOM.US,D,20100909,000000,13.815,13.927,13.38,13.604,57725,0
+BOOM.US,D,20100910,000000,13.633,13.797,13.397,13.707,115146,0
+BOOM.US,D,20100913,000000,13.833,13.993,13.743,13.88,79256,0
+BOOM.US,D,20100914,000000,13.899,14.095,13.733,13.899,44867,0
+BOOM.US,D,20100915,000000,13.78,14.04,13.613,13.927,43705,0
+BOOM.US,D,20100916,000000,13.909,13.965,13.306,13.51,77368,0
+BOOM.US,D,20100917,000000,13.679,13.752,13.324,13.652,102049,0
+BOOM.US,D,20100920,000000,13.733,14.057,13.558,13.633,109400,0
+BOOM.US,D,20100921,000000,13.661,13.975,13.633,13.707,72160,0
+BOOM.US,D,20100922,000000,13.613,13.733,13.188,13.216,79548,0
+BOOM.US,D,20100923,000000,13.046,13.426,12.852,13.017,130516,0
+BOOM.US,D,20100924,000000,13.333,13.761,13.092,13.707,105529,0
+BOOM.US,D,20100927,000000,13.77,13.806,13.53,13.723,45665,0
+BOOM.US,D,20100928,000000,13.77,13.86,13.397,13.815,52752,0
+BOOM.US,D,20100929,000000,13.707,13.965,13.613,13.955,71748,0
+BOOM.US,D,20100930,000000,14.006,14.144,13.764,14.044,90562,0
+BOOM.US,D,20101001,000000,14.133,14.141,13.909,14.011,52086,0
+BOOM.US,D,20101004,000000,14.002,14.04,13.661,13.899,65534,0
+BOOM.US,D,20101005,000000,14.077,14.515,13.909,14.476,125559,0
+BOOM.US,D,20101006,000000,14.476,14.56,14.16,14.524,73108,0
+BOOM.US,D,20101007,000000,14.605,14.605,14.272,14.355,33669,0
+BOOM.US,D,20101008,000000,14.319,14.717,14.319,14.634,51243,0
+BOOM.US,D,20101011,000000,14.661,14.77,14.624,14.669,34186,0
+BOOM.US,D,20101012,000000,14.579,14.651,14.197,14.553,42319,0
+BOOM.US,D,20101013,000000,14.689,14.789,14.449,14.615,92924,0
+BOOM.US,D,20101014,000000,14.553,14.76,14.411,14.553,60589,0
+BOOM.US,D,20101015,000000,14.76,14.76,14.243,14.345,99021,0
+BOOM.US,D,20101018,000000,14.374,14.449,14.3,14.374,55014,0
+BOOM.US,D,20101019,000000,14.215,14.345,13.909,14.077,112833,0
+BOOM.US,D,20101020,000000,14.197,14.345,14.067,14.095,68754,0
+BOOM.US,D,20101021,000000,14.105,14.393,13.733,14.067,139119,0
+BOOM.US,D,20101022,000000,14.15,14.281,14.002,14.281,33910,0
+BOOM.US,D,20101025,000000,14.355,14.579,14.355,14.402,53387,0
+BOOM.US,D,20101026,000000,14.319,14.679,14.224,14.56,55622,0
+BOOM.US,D,20101027,000000,14.393,14.469,14.049,14.374,68045,0
+BOOM.US,D,20101028,000000,14.524,14.725,14.253,14.449,69769,0
+BOOM.US,D,20101029,000000,14.282,14.424,14.057,14.404,54844,0
+BOOM.US,D,20101101,000000,14.441,14.441,13.909,14.085,68169,0
+BOOM.US,D,20101102,000000,14.197,14.224,13.955,14.15,108061,0
+BOOM.US,D,20101103,000000,14.233,14.291,14.04,14.178,58179,0
+BOOM.US,D,20101104,000000,14.441,14.642,14.262,14.524,90873,0
+BOOM.US,D,20101105,000000,14.459,14.651,14.374,14.651,53405,0
+BOOM.US,D,20101108,000000,14.605,14.752,14.505,14.661,55794,0
+BOOM.US,D,20101109,000000,14.679,14.735,14.281,14.319,83678,0
+BOOM.US,D,20101110,000000,14.421,14.735,14.374,14.634,82477,0
+BOOM.US,D,20101111,000000,14.534,14.615,14.328,14.515,50119,0
+BOOM.US,D,20101112,000000,14.383,14.579,14.336,14.383,45346,0
+BOOM.US,D,20101115,000000,14.534,14.752,14.421,14.56,60439,0
+BOOM.US,D,20101116,000000,14.524,14.699,14.178,14.402,84791,0
+BOOM.US,D,20101117,000000,14.495,14.595,14.291,14.355,40458,0
+BOOM.US,D,20101118,000000,14.459,14.725,14.449,14.661,88760,0
+BOOM.US,D,20101119,000000,14.615,14.744,14.469,14.699,77198,0
+BOOM.US,D,20101122,000000,14.744,14.78,14.355,14.77,47818,0
+BOOM.US,D,20101123,000000,14.634,14.789,14.553,14.708,58343,0
+BOOM.US,D,20101124,000000,14.789,15.013,14.725,15.003,98975,0
+BOOM.US,D,20101126,000000,14.93,15.1,14.93,15.023,29414,0
+BOOM.US,D,20101129,000000,14.93,15.1,14.587,14.94,74360,0
+BOOM.US,D,20101130,000000,14.878,15.077,14.811,14.916,77652,0
+BOOM.US,D,20101201,000000,15.134,15.29,15.072,15.261,63891,0
+BOOM.US,D,20101202,000000,15.206,15.606,15.197,15.552,79237,0
+BOOM.US,D,20101203,000000,15.411,15.577,15.31,15.346,66983,0
+BOOM.US,D,20101206,000000,15.346,15.448,15.242,15.261,67653,0
+BOOM.US,D,20101207,000000,15.496,16.432,15.346,16.146,256921,0
+BOOM.US,D,20101208,000000,16.525,16.589,16.136,16.165,62075,0
+BOOM.US,D,20101209,000000,16.32,16.589,16.146,16.396,67640,0
+BOOM.US,D,20101210,000000,16.459,16.832,16.274,16.738,92708,0
+BOOM.US,D,20101213,000000,16.496,16.766,16.312,16.551,131234,0
+BOOM.US,D,20101214,000000,16.654,17.619,16.44,17.423,298120,0
+BOOM.US,D,20101215,000000,17.961,18.175,17.386,18.064,267814,0
+BOOM.US,D,20101216,000000,18.017,18.935,18.017,18.565,207721,0
+BOOM.US,D,20101217,000000,18.575,20.865,18.546,20.782,747309,0
+BOOM.US,D,20101220,000000,20.828,21.207,20.278,20.959,274789,0
+BOOM.US,D,20101221,000000,21.097,22.996,21.097,21.931,433639,0
+BOOM.US,D,20101222,000000,21.931,22.605,21.236,21.56,239483,0
+BOOM.US,D,20101223,000000,21.503,22.165,21.236,22.136,176523,0
+BOOM.US,D,20101227,000000,22.119,22.119,21.624,21.651,59294,0
+BOOM.US,D,20101228,000000,21.642,21.793,21.088,21.465,112227,0
+BOOM.US,D,20101229,000000,21.394,21.466,20.92,21.188,118421,0
+BOOM.US,D,20101230,000000,21.047,21.225,20.675,20.75,173424,0
+BOOM.US,D,20101231,000000,20.205,21.253,19.992,20.928,172358,0
+BOOM.US,D,20110103,000000,21.606,21.893,21.17,21.189,172369,0
+BOOM.US,D,20110104,000000,21.179,21.281,19.801,20.476,217590,0
+BOOM.US,D,20110105,000000,20.269,20.884,19.982,20.819,117996,0
+BOOM.US,D,20110106,000000,20.772,20.81,20.222,20.401,93328,0
+BOOM.US,D,20110107,000000,20.344,20.456,19.595,20.241,87416,0
+BOOM.US,D,20110110,000000,20.037,20.195,19.67,20.093,141389,0
+BOOM.US,D,20110111,000000,20.148,20.531,19.844,20.232,96785,0
+BOOM.US,D,20110112,000000,20.334,20.334,19.791,20.093,85768,0
+BOOM.US,D,20110113,000000,20.121,20.148,19.801,20.093,62061,0
+BOOM.US,D,20110114,000000,20.018,20.633,19.892,20.56,103272,0
+BOOM.US,D,20110118,000000,20.633,21.023,20.391,20.511,99363,0
+BOOM.US,D,20110119,000000,20.466,20.608,19.177,19.382,146347,0
+BOOM.US,D,20110120,000000,19.205,19.262,18.387,19.046,140822,0
+BOOM.US,D,20110121,000000,18.787,19.177,18.659,18.806,85870,0
+BOOM.US,D,20110124,000000,18.826,19.726,18.687,19.009,107721,0
+BOOM.US,D,20110125,000000,18.833,18.926,18.575,18.889,54867,0
+BOOM.US,D,20110126,000000,18.944,19.927,18.944,19.595,112378,0
+BOOM.US,D,20110127,000000,19.567,19.853,19.123,19.327,73278,0
+BOOM.US,D,20110128,000000,19.337,19.355,18.406,18.501,74522,0
+BOOM.US,D,20110131,000000,18.498,18.601,18.133,18.31,78212,0
+BOOM.US,D,20110201,000000,18.519,19.493,18.322,19.142,154009,0
+BOOM.US,D,20110202,000000,19.046,19.337,18.659,18.769,41778,0
+BOOM.US,D,20110203,000000,18.76,19.308,18.26,19.308,119706,0
+BOOM.US,D,20110204,000000,19.4,19.828,19.224,19.308,175411,0
+BOOM.US,D,20110207,000000,19.308,20.269,19.308,19.828,83439,0
+BOOM.US,D,20110208,000000,19.81,19.828,19.391,19.735,61361,0
+BOOM.US,D,20110209,000000,19.567,20.167,19.355,20.083,117062,0
+BOOM.US,D,20110210,000000,19.934,20.222,19.82,20.083,62197,0
+BOOM.US,D,20110211,000000,19.927,20.316,19.828,20.306,45882,0
+BOOM.US,D,20110214,000000,20.334,20.484,20.167,20.484,58146,0
+BOOM.US,D,20110215,000000,20.531,20.81,20.354,20.697,91717,0
+BOOM.US,D,20110216,000000,20.855,20.93,20.354,20.772,92859,0
+BOOM.US,D,20110218,000000,20.763,21.014,20.503,20.744,54248,0
+BOOM.US,D,20110222,000000,20.428,20.541,19.67,19.726,72092,0
+BOOM.US,D,20110223,000000,19.726,20.148,19.084,19.113,90968,0
+BOOM.US,D,20110224,000000,19.093,20.177,19.009,20.093,150169,0
+BOOM.US,D,20110225,000000,20.987,23.402,20.792,23.045,520159,0
+BOOM.US,D,20110228,000000,23.219,24.835,23.051,24.513,346542,0
+BOOM.US,D,20110301,000000,24.725,24.741,23.821,24.169,163392,0
+BOOM.US,D,20110302,000000,24.159,24.568,23.555,23.666,172776,0
+BOOM.US,D,20110303,000000,24.084,24.671,23.498,23.555,218116,0
+BOOM.US,D,20110304,000000,23.488,23.773,23.185,23.469,146767,0
+BOOM.US,D,20110307,000000,23.555,23.839,23.055,23.322,92617,0
+BOOM.US,D,20110308,000000,23.055,23.877,22.988,23.331,73050,0
+BOOM.US,D,20110309,000000,23.221,23.293,22.95,23.131,78620,0
+BOOM.US,D,20110310,000000,22.801,22.898,22.021,22.395,162922,0
+BOOM.US,D,20110311,000000,22.182,22.978,21.51,22.587,100580,0
+BOOM.US,D,20110314,000000,22.396,22.633,22.091,22.443,47730,0
+BOOM.US,D,20110315,000000,21.439,22.596,21.439,22.368,107501,0
+BOOM.US,D,20110316,000000,22.405,22.869,22.126,22.256,144206,0
+BOOM.US,D,20110317,000000,22.403,22.757,22.299,22.366,111370,0
+BOOM.US,D,20110318,000000,22.642,22.969,22.522,22.94,81717,0
+BOOM.US,D,20110321,000000,23.619,23.831,23.204,23.536,74061,0
+BOOM.US,D,20110322,000000,23.72,23.72,23.185,23.413,48409,0
+BOOM.US,D,20110323,000000,23.265,23.774,22.996,23.563,78745,0
+BOOM.US,D,20110324,000000,23.666,24.066,23.517,23.896,63448,0
+BOOM.US,D,20110325,000000,23.701,24.222,23.384,23.394,60425,0
+BOOM.US,D,20110328,000000,23.572,23.859,23.131,23.185,71646,0
+BOOM.US,D,20110329,000000,23.167,23.676,22.978,23.366,85532,0
+BOOM.US,D,20110330,000000,23.229,23.906,23.176,23.878,45441,0
+BOOM.US,D,20110331,000000,24.021,25.995,23.918,25.965,301709,0
+BOOM.US,D,20110401,000000,26.582,27.297,25.746,26.998,304247,0
+BOOM.US,D,20110404,000000,26.952,27.082,26.64,26.79,126567,0
+BOOM.US,D,20110405,000000,26.844,27.354,26.433,27.074,116153,0
+BOOM.US,D,20110406,000000,27.167,27.574,26.704,27.177,125896,0
+BOOM.US,D,20110407,000000,27.354,27.373,26.414,26.423,75596,0
+BOOM.US,D,20110408,000000,26.462,26.534,25.441,25.681,116442,0
+BOOM.US,D,20110411,000000,25.839,26.055,25.016,25.262,49119,0
+BOOM.US,D,20110412,000000,24.892,24.996,23.952,24.93,126219,0
+BOOM.US,D,20110413,000000,24.921,25.132,24.25,24.27,96779,0
+BOOM.US,D,20110414,000000,23.961,24.604,23.952,24.381,61561,0
+BOOM.US,D,20110415,000000,24.278,24.513,23.925,24.437,62085,0
+BOOM.US,D,20110418,000000,23.859,24.066,23.451,24.046,62307,0
+BOOM.US,D,20110419,000000,24.149,24.409,23.517,24.037,59244,0
+BOOM.US,D,20110420,000000,24.533,24.976,24.456,24.835,71045,0
+BOOM.US,D,20110421,000000,25.07,25.441,24.75,25.319,68825,0
+BOOM.US,D,20110425,000000,25.224,25.793,25.224,25.468,79551,0
+BOOM.US,D,20110426,000000,25.516,26.405,25.405,26.035,111862,0
+BOOM.US,D,20110427,000000,26.055,26.055,25.31,25.811,99686,0
+BOOM.US,D,20110428,000000,25.746,26.181,25.652,26.172,56061,0
+BOOM.US,D,20110429,000000,25.443,25.686,23.871,24.173,321261,0
+BOOM.US,D,20110502,000000,24.037,24.705,23.46,24.112,205358,0
+BOOM.US,D,20110503,000000,24.037,24.325,22.859,23.275,132478,0
+BOOM.US,D,20110504,000000,23.195,23.498,22.578,22.691,92515,0
+BOOM.US,D,20110505,000000,22.357,23.195,22.29,22.395,69180,0
+BOOM.US,D,20110506,000000,22.395,22.907,21.696,21.956,102142,0
+BOOM.US,D,20110509,000000,21.909,22.801,21.762,22.614,53539,0
+BOOM.US,D,20110510,000000,22.765,23.666,22.7,23.657,73403,0
+BOOM.US,D,20110511,000000,23.59,23.609,21.781,21.9,157816,0
+BOOM.US,D,20110512,000000,21.734,21.862,20.526,21.075,287063,0
+BOOM.US,D,20110513,000000,21.195,21.364,20.703,20.759,111799,0
+BOOM.US,D,20110516,000000,20.565,20.806,19.616,19.635,158214,0
+BOOM.US,D,20110517,000000,19.553,20.051,19.506,19.994,97264,0
+BOOM.US,D,20110518,000000,20.004,20.594,19.858,20.264,96512,0
+BOOM.US,D,20110519,000000,20.461,20.481,19.692,20.349,117968,0
+BOOM.US,D,20110520,000000,20.406,20.406,20.106,20.125,92685,0
+BOOM.US,D,20110523,000000,19.738,20.088,19.477,19.912,77015,0
+BOOM.US,D,20110524,000000,20.041,20.33,19.84,19.958,106641,0
+BOOM.US,D,20110525,000000,19.895,20.236,19.895,20.041,39392,0
+BOOM.US,D,20110526,000000,19.93,20.414,19.654,20.359,46875,0
+BOOM.US,D,20110527,000000,20.433,20.881,20.376,20.797,42146,0
+BOOM.US,D,20110531,000000,20.878,21.204,20.61,20.916,141460,0
+BOOM.US,D,20110601,000000,20.797,20.993,19.654,19.777,97160,0
+BOOM.US,D,20110602,000000,19.804,19.867,19.402,19.71,34794,0
+BOOM.US,D,20110603,000000,19.302,19.543,18.854,19.02,86100,0
+BOOM.US,D,20110606,000000,18.963,19.321,18.715,19.208,100547,0
+BOOM.US,D,20110607,000000,19.384,19.477,19.085,19.124,104414,0
+BOOM.US,D,20110608,000000,19.001,19.028,18.63,18.751,49350,0
+BOOM.US,D,20110609,000000,18.668,19.291,18.574,19.104,66715,0
+BOOM.US,D,20110610,000000,18.935,19.486,18.834,19.019,120643,0
+BOOM.US,D,20110613,000000,19.18,19.227,18.9,19.048,109687,0
+BOOM.US,D,20110614,000000,19.312,19.748,19.227,19.692,57408,0
+BOOM.US,D,20110615,000000,19.349,19.795,19.321,19.449,78392,0
+BOOM.US,D,20110616,000000,19.411,19.967,19.17,19.672,52737,0
+BOOM.US,D,20110617,000000,19.645,20.518,19.486,20.152,155502,0
+BOOM.US,D,20110620,000000,20.032,20.125,19.824,20.023,73473,0
+BOOM.US,D,20110621,000000,20.201,20.472,19.977,20.33,46877,0
+BOOM.US,D,20110622,000000,20.218,20.499,20.023,20.032,34746,0
+BOOM.US,D,20110623,000000,19.645,20.182,19.291,20.125,44816,0
+BOOM.US,D,20110624,000000,20.172,20.256,19.467,19.552,387370,0
+BOOM.US,D,20110627,000000,19.635,20.023,19.532,19.877,44119,0
+BOOM.US,D,20110628,000000,19.93,20.004,19.738,19.958,30398,0
+BOOM.US,D,20110629,000000,20.134,20.407,19.747,20.368,87549,0
+BOOM.US,D,20110630,000000,20.384,21.124,20.375,20.862,42687,0
+BOOM.US,D,20110701,000000,20.938,21.652,20.938,21.429,107143,0
+BOOM.US,D,20110705,000000,21.329,21.589,20.985,21.533,44673,0
+BOOM.US,D,20110706,000000,21.495,21.727,21.124,21.708,47366,0
+BOOM.US,D,20110707,000000,21.885,22.455,21.785,22.39,33223,0
+BOOM.US,D,20110708,000000,21.997,22.259,21.271,21.652,85090,0
+BOOM.US,D,20110711,000000,20.92,21.198,20.528,20.567,177188,0
+BOOM.US,D,20110712,000000,20.407,20.985,20.377,20.64,62545,0
+BOOM.US,D,20110713,000000,20.76,21.15,20.595,20.77,59680,0
+BOOM.US,D,20110714,000000,20.722,20.938,20.088,20.415,67991,0
+BOOM.US,D,20110715,000000,20.499,20.844,20.208,20.648,47247,0
+BOOM.US,D,20110718,000000,20.567,20.75,20.377,20.595,32283,0
+BOOM.US,D,20110719,000000,20.798,21.404,20.798,21.319,57744,0
+BOOM.US,D,20110720,000000,21.039,21.338,20.817,21.096,19534,0
+BOOM.US,D,20110721,000000,20.928,21.309,20.615,21.142,56492,0
+BOOM.US,D,20110722,000000,21.142,21.504,20.844,21.047,38652,0
+BOOM.US,D,20110725,000000,20.605,21.15,20.577,20.631,45178,0
+BOOM.US,D,20110726,000000,20.572,21.064,20.297,20.325,80768,0
+BOOM.US,D,20110727,000000,20.041,20.116,19.542,19.738,128300,0
+BOOM.US,D,20110728,000000,19.682,20.595,19.598,19.93,90930,0
+BOOM.US,D,20110729,000000,19.59,20.176,19.369,19.732,77543,0
+BOOM.US,D,20110801,000000,20.116,20.172,19.207,19.467,67670,0
+BOOM.US,D,20110802,000000,19.144,19.646,18.395,18.404,102834,0
+BOOM.US,D,20110803,000000,21.394,22.788,20.675,22.427,414699,0
+BOOM.US,D,20110804,000000,22.064,22.601,20.798,20.844,183973,0
+BOOM.US,D,20110805,000000,21.281,21.404,19.17,20.415,172752,0
+BOOM.US,D,20110808,000000,19.663,21.047,18.25,18.25,213375,0
+BOOM.US,D,20110809,000000,18.705,19.301,17.074,19.17,153228,0
+BOOM.US,D,20110810,000000,18.368,19.065,17.363,17.53,110916,0
+BOOM.US,D,20110811,000000,17.67,18.952,17.484,18.594,111009,0
+BOOM.US,D,20110812,000000,18.816,19.226,18.202,18.49,52526,0
+BOOM.US,D,20110815,000000,18.668,19.438,18.668,19.401,42297,0
+BOOM.US,D,20110816,000000,19.028,19.085,18.611,18.722,99629,0
+BOOM.US,D,20110817,000000,18.834,19.264,18.584,18.862,46926,0
+BOOM.US,D,20110818,000000,18.173,18.21,17.121,17.189,128343,0
+BOOM.US,D,20110819,000000,16.855,17.577,15.96,16.118,151963,0
+BOOM.US,D,20110822,000000,16.74,18.471,15.456,15.96,124989,0
+BOOM.US,D,20110823,000000,16.285,17.345,16.165,17.345,61494,0
+BOOM.US,D,20110824,000000,17.363,17.595,16.908,17.53,34483,0
+BOOM.US,D,20110825,000000,17.624,17.707,16.74,16.817,57882,0
+BOOM.US,D,20110826,000000,16.63,17.568,16.553,17.467,37022,0
+BOOM.US,D,20110829,000000,17.838,18.527,17.53,18.518,45351,0
+BOOM.US,D,20110830,000000,18.51,19.264,17.605,19.028,255902,0
+BOOM.US,D,20110831,000000,19.432,19.609,18.611,18.816,77863,0
+BOOM.US,D,20110901,000000,18.816,19.085,17.698,17.762,57397,0
+BOOM.US,D,20110902,000000,17.47,17.737,16.768,16.891,41006,0
+BOOM.US,D,20110906,000000,16.085,16.868,15.933,16.782,144945,0
+BOOM.US,D,20110907,000000,17.07,17.855,16.877,17.855,76170,0
+BOOM.US,D,20110908,000000,17.939,17.939,16.85,17.053,51406,0
+BOOM.US,D,20110909,000000,16.812,16.932,16.057,16.27,72816,0
+BOOM.US,D,20110912,000000,16.146,16.797,15.827,16.349,67013,0
+BOOM.US,D,20110913,000000,16.488,16.945,16.237,16.703,61704,0
+BOOM.US,D,20110914,000000,16.936,17.438,16.165,17.047,74868,0
+BOOM.US,D,20110915,000000,17.189,17.28,16.835,17.047,40462,0
+BOOM.US,D,20110916,000000,17.156,17.258,16.521,17.156,123714,0
+BOOM.US,D,20110919,000000,16.581,16.983,16.304,16.647,40626,0
+BOOM.US,D,20110920,000000,16.744,16.868,15.457,15.515,65580,0
+BOOM.US,D,20110921,000000,15.552,15.888,14.898,14.954,92734,0
+BOOM.US,D,20110922,000000,14.385,14.712,13.031,13.211,170082,0
+BOOM.US,D,20110923,000000,13.221,14.321,13.221,13.964,106808,0
+BOOM.US,D,20110926,000000,14.086,14.414,13.62,14.404,65948,0
+BOOM.US,D,20110927,000000,14.803,15.476,14.609,14.936,93075,0
+BOOM.US,D,20110928,000000,14.908,15.308,14.225,14.479,154399,0
+BOOM.US,D,20110929,000000,14.972,15.112,14.452,15.058,79762,0
+BOOM.US,D,20110930,000000,14.84,15.271,14.654,14.693,80751,0
+BOOM.US,D,20111003,000000,14.859,15.185,13.993,13.993,111404,0
+BOOM.US,D,20111004,000000,13.993,15.802,13.993,15.783,114856,0
+BOOM.US,D,20111005,000000,15.829,16.782,15.39,16.68,84750,0
+BOOM.US,D,20111006,000000,16.651,17.277,16.512,17.062,93558,0
+BOOM.US,D,20111007,000000,17.166,17.221,16.557,16.698,76869,0
+BOOM.US,D,20111010,000000,17.127,18.257,17.107,18.249,81929,0
+BOOM.US,D,20111011,000000,17.949,18.302,17.732,18.155,92030,0
+BOOM.US,D,20111012,000000,18.257,19.535,18.257,19.35,103879,0
+BOOM.US,D,20111013,000000,18.807,19.469,18.797,19.469,41585,0
+BOOM.US,D,20111014,000000,19.75,20.411,19.581,20.354,90561,0
+BOOM.US,D,20111017,000000,20.008,20.204,18.668,18.826,71426,0
+BOOM.US,D,20111018,000000,19.039,20.195,18.518,19.932,50563,0
+BOOM.US,D,20111019,000000,19.924,20.045,18.761,18.844,41559,0
+BOOM.US,D,20111020,000000,18.962,19.376,18.32,19.066,37727,0
+BOOM.US,D,20111021,000000,19.459,19.889,19.247,19.788,59817,0
+BOOM.US,D,20111024,000000,19.861,20.523,19.656,20.513,54683,0
+BOOM.US,D,20111025,000000,20.251,20.382,19.459,19.554,47583,0
+BOOM.US,D,20111026,000000,20.055,20.504,19.208,20.382,54082,0
+BOOM.US,D,20111027,000000,20.708,22.195,20.552,21.726,152241,0
+BOOM.US,D,20111028,000000,21.446,21.8,21.12,21.139,66949,0
+BOOM.US,D,20111031,000000,21.069,21.069,20.168,20.243,59721,0
+BOOM.US,D,20111101,000000,19.171,20.11,18.899,19.403,102209,0
+BOOM.US,D,20111102,000000,20.335,21.185,19.646,21.073,108299,0
+BOOM.US,D,20111103,000000,21.511,22.258,20.981,21.959,91002,0
+BOOM.US,D,20111104,000000,21.674,21.779,21.116,21.712,46840,0
+BOOM.US,D,20111107,000000,21.502,22.361,21.139,22.091,57341,0
+BOOM.US,D,20111108,000000,22.332,22.481,21.745,22.322,136552,0
+BOOM.US,D,20111109,000000,21.483,21.94,21.373,21.595,107953,0
+BOOM.US,D,20111110,000000,21.996,21.996,20.737,20.991,50566,0
+BOOM.US,D,20111111,000000,21.232,21.735,21.185,21.604,40967,0
+BOOM.US,D,20111114,000000,21.354,21.604,20.963,21.222,51387,0
+BOOM.US,D,20111115,000000,20.981,21.949,20.924,21.706,48587,0
+BOOM.US,D,20111116,000000,21.335,21.755,20.756,20.869,43788,0
+BOOM.US,D,20111117,000000,20.756,21.922,20.063,20.204,82209,0
+BOOM.US,D,20111118,000000,20.372,20.747,19.99,20.26,26146,0
+BOOM.US,D,20111121,000000,19.59,19.59,18.659,18.992,67641,0
+BOOM.US,D,20111122,000000,19.039,19.066,18.385,18.787,56423,0
+BOOM.US,D,20111123,000000,18.453,18.536,17.444,17.464,79099,0
+BOOM.US,D,20111125,000000,17.277,17.695,16.708,16.782,54975,0
+BOOM.US,D,20111128,000000,17.649,18.424,17.268,17.546,81425,0
+BOOM.US,D,20111129,000000,17.612,17.687,17.221,17.359,40914,0
+BOOM.US,D,20111130,000000,18.38,20.009,18.38,19.925,133071,0
+BOOM.US,D,20111201,000000,19.788,20.232,19.237,19.535,59254,0
+BOOM.US,D,20111202,000000,19.99,20.372,19.77,20.222,73133,0
+BOOM.US,D,20111205,000000,20.486,20.728,20.1,20.382,129017,0
+BOOM.US,D,20111206,000000,20.384,21.124,20.272,20.853,56425,0
+BOOM.US,D,20111207,000000,20.63,20.63,19.742,20.197,92986,0
+BOOM.US,D,20111208,000000,19.125,20.113,18.918,19.048,58622,0
+BOOM.US,D,20111209,000000,19.154,20.423,19.154,20.215,82886,0
+BOOM.US,D,20111212,000000,19.817,19.827,19.237,19.78,37265,0
+BOOM.US,D,20111213,000000,19.924,20.12,18.48,18.787,74876,0
+BOOM.US,D,20111214,000000,18.48,18.77,17.649,18.042,94666,0
+BOOM.US,D,20111215,000000,18.705,18.705,18.004,18.302,47537,0
+BOOM.US,D,20111216,000000,18.488,18.712,17.861,18.153,67504,0
+BOOM.US,D,20111219,000000,18.376,18.564,17.444,17.518,44764,0
+BOOM.US,D,20111220,000000,18.02,18.881,17.993,18.826,59462,0
+BOOM.US,D,20111221,000000,18.796,19.076,18.237,18.927,34497,0
+BOOM.US,D,20111222,000000,19.039,19.37,18.89,19.106,19301,0
+BOOM.US,D,20111223,000000,18.992,19.247,18.899,19.135,72292,0
+BOOM.US,D,20111227,000000,19.086,19.377,18.413,19.058,51102,0
+BOOM.US,D,20111228,000000,19.076,19.076,18.265,18.452,67936,0
+BOOM.US,D,20111229,000000,18.47,18.871,17.937,18.769,107163,0
+BOOM.US,D,20111230,000000,18.712,18.945,18.31,18.488,59568,0
+BOOM.US,D,20120103,000000,19.058,19.332,18.648,19.096,65791,0
+BOOM.US,D,20120104,000000,18.862,19.096,18.601,18.816,43955,0
+BOOM.US,D,20120105,000000,18.648,19.377,18.105,19.256,65290,0
+BOOM.US,D,20120106,000000,19.199,19.303,18.601,18.816,46276,0
+BOOM.US,D,20120109,000000,18.862,19.125,18.648,18.779,66293,0
+BOOM.US,D,20120110,000000,19.135,19.508,18.881,19.37,37439,0
+BOOM.US,D,20120111,000000,19.227,19.432,19.096,19.423,46499,0
+BOOM.US,D,20120112,000000,19.432,20.094,19.227,20.065,50972,0
+BOOM.US,D,20120113,000000,19.751,19.828,19.002,19.536,58124,0
+BOOM.US,D,20120117,000000,19.667,20.01,18.962,19.011,67972,0
+BOOM.US,D,20120118,000000,19.293,19.667,18.953,19.629,49608,0
+BOOM.US,D,20120119,000000,19.657,20.337,19.545,20.253,72779,0
+BOOM.US,D,20120120,000000,20.272,20.47,20.047,20.224,40010,0
+BOOM.US,D,20120123,000000,20.404,20.489,19.891,20.224,47663,0
+BOOM.US,D,20120124,000000,20.056,20.769,19.917,20.711,37244,0
+BOOM.US,D,20120125,000000,20.604,20.862,20.262,20.613,44817,0
+BOOM.US,D,20120126,000000,20.779,20.975,20.414,20.674,69009,0
+BOOM.US,D,20120127,000000,20.862,21.03,20.384,20.948,48483,0
+BOOM.US,D,20120130,000000,20.604,20.604,20.188,20.536,33715,0
+BOOM.US,D,20120131,000000,20.604,20.808,19.861,20.657,40916,0
+BOOM.US,D,20120201,000000,20.816,21.422,20.808,21.292,58866,0
+BOOM.US,D,20120202,000000,21.273,21.76,21.022,21.721,55050,0
+BOOM.US,D,20120203,000000,22.283,22.761,21.945,22.554,63259,0
+BOOM.US,D,20120206,000000,22.183,22.349,21.546,21.909,41252,0
+BOOM.US,D,20120207,000000,21.731,21.889,21.331,21.497,84943,0
+BOOM.US,D,20120208,000000,21.497,22.255,21.273,21.712,74260,0
+BOOM.US,D,20120209,000000,21.899,21.899,21.46,21.546,31534,0
+BOOM.US,D,20120210,000000,20.995,21.497,20.798,20.919,67033,0
+BOOM.US,D,20120213,000000,21.46,22.656,21.116,22.599,90491,0
+BOOM.US,D,20120214,000000,22.656,22.656,21.965,22.339,69010,0
+BOOM.US,D,20120215,000000,22.478,22.515,21.789,21.955,56470,0
+BOOM.US,D,20120216,000000,21.889,22.761,21.796,22.761,43660,0
+BOOM.US,D,20120217,000000,22.563,22.902,22.434,22.751,39321,0
+BOOM.US,D,20120221,000000,22.845,22.927,21.889,22.291,37430,0
+BOOM.US,D,20120222,000000,22.08,22.646,21.992,22.246,36313,0
+BOOM.US,D,20120223,000000,22.255,22.927,21.909,22.912,124247,0
+BOOM.US,D,20120224,000000,22.902,22.912,21.965,22.031,121096,0
+BOOM.US,D,20120227,000000,21.637,21.927,21.506,21.824,48042,0
+BOOM.US,D,20120228,000000,21.824,22.031,21.378,21.582,27917,0
+BOOM.US,D,20120229,000000,21.57,21.852,20.828,20.856,59858,0
+BOOM.US,D,20120301,000000,21.097,21.468,20.825,20.834,62889,0
+BOOM.US,D,20120302,000000,20.891,21.069,19.861,19.999,87209,0
+BOOM.US,D,20120305,000000,19.828,19.982,19.423,19.862,30620,0
+BOOM.US,D,20120306,000000,19.255,19.666,19.055,19.339,61382,0
+BOOM.US,D,20120307,000000,19.656,19.656,18.933,19.319,48621,0
+BOOM.US,D,20120308,000000,19.311,19.563,19.046,19.563,46906,0
+BOOM.US,D,20120309,000000,19.421,20.614,19.375,20.614,59611,0
+BOOM.US,D,20120312,000000,20.872,20.9,20.299,20.414,34222,0
+BOOM.US,D,20120313,000000,20.555,21.004,20.48,20.975,46765,0
+BOOM.US,D,20120314,000000,20.967,20.985,20.375,20.585,29930,0
+BOOM.US,D,20120315,000000,20.45,20.694,20.197,20.639,45421,0
+BOOM.US,D,20120316,000000,20.526,20.684,20.188,20.585,80880,0
+BOOM.US,D,20120319,000000,20.585,21.683,20.585,21.208,65263,0
+BOOM.US,D,20120320,000000,20.891,20.996,20.253,20.441,37414,0
+BOOM.US,D,20120321,000000,20.489,20.536,20.149,20.375,67216,0
+BOOM.US,D,20120322,000000,20.065,20.065,19.572,19.861,34519,0
+BOOM.US,D,20120323,000000,19.943,20.694,19.713,20.647,82815,0
+BOOM.US,D,20120326,000000,21.032,21.331,20.939,21.201,137950,0
+BOOM.US,D,20120327,000000,21.238,21.398,20.423,20.432,56194,0
+BOOM.US,D,20120328,000000,20.47,20.546,19.78,20.122,40812,0
+BOOM.US,D,20120329,000000,19.827,20.027,19.497,19.88,41701,0
+BOOM.US,D,20120330,000000,20.075,20.075,19.732,19.77,46100,0
+BOOM.US,D,20120402,000000,19.637,20.13,19.497,20.13,41976,0
+BOOM.US,D,20120403,000000,20.084,20.084,19.225,19.704,84422,0
+BOOM.US,D,20120404,000000,19.282,19.554,18.692,18.933,55386,0
+BOOM.US,D,20120405,000000,18.766,18.868,18.589,18.766,23606,0
+BOOM.US,D,20120409,000000,18.233,18.324,17.839,18.148,56203,0
+BOOM.US,D,20120410,000000,18.101,18.457,17.529,17.585,46532,0
+BOOM.US,D,20120411,000000,17.839,18.064,17.716,17.886,67116,0
+BOOM.US,D,20120412,000000,17.913,18.261,17.913,18.11,60580,0
+BOOM.US,D,20120413,000000,17.978,18.186,17.566,17.733,44625,0
+BOOM.US,D,20120416,000000,17.82,17.932,17.483,17.623,43120,0
+BOOM.US,D,20120417,000000,17.81,17.866,17.576,17.631,59914,0
+BOOM.US,D,20120418,000000,17.547,17.669,17.352,17.483,38791,0
+BOOM.US,D,20120419,000000,17.491,17.613,16.911,17.185,66548,0
+BOOM.US,D,20120420,000000,17.473,17.499,17.089,17.24,55138,0
+BOOM.US,D,20120423,000000,16.857,17.042,16.714,16.82,97594,0
+BOOM.US,D,20120424,000000,16.78,17.268,16.78,16.94,47694,0
+BOOM.US,D,20120425,000000,17.342,17.445,16.987,17.107,77216,0
+BOOM.US,D,20120426,000000,17.089,17.296,16.977,17.136,48086,0
+BOOM.US,D,20120427,000000,17.166,17.322,16.997,17.258,51521,0
+BOOM.US,D,20120430,000000,17.258,17.268,17.054,17.117,51838,0
+BOOM.US,D,20120501,000000,17.117,17.322,17.052,17.136,155151,0
+BOOM.US,D,20120502,000000,18.354,18.494,17.006,17.969,257670,0
+BOOM.US,D,20120503,000000,18.728,19.055,18.035,18.467,145345,0
+BOOM.US,D,20120504,000000,18.457,18.457,17.848,18.082,92300,0
+BOOM.US,D,20120507,000000,17.922,18.129,17.707,17.895,85375,0
+BOOM.US,D,20120508,000000,17.697,18.354,17.697,18.297,87505,0
+BOOM.US,D,20120509,000000,17.988,18.579,17.959,18.213,39947,0
+BOOM.US,D,20120510,000000,18.389,18.579,18.082,18.419,43794,0
+BOOM.US,D,20120511,000000,18.176,18.514,17.791,18.044,64441,0
+BOOM.US,D,20120514,000000,17.742,17.742,17.277,17.277,56982,0
+BOOM.US,D,20120515,000000,17.24,17.603,16.949,17.397,51043,0
+BOOM.US,D,20120516,000000,17.641,17.848,17.296,17.312,71989,0
+BOOM.US,D,20120517,000000,17.303,17.499,17.231,17.277,41386,0
+BOOM.US,D,20120518,000000,17.231,17.352,16.697,16.867,109487,0
+BOOM.US,D,20120521,000000,16.997,17.268,16.762,17.231,29737,0
+BOOM.US,D,20120522,000000,17.296,17.312,16.687,16.867,43821,0
+BOOM.US,D,20120523,000000,16.668,17.032,16.173,17.006,41300,0
+BOOM.US,D,20120524,000000,16.977,16.977,16.295,16.509,29655,0
+BOOM.US,D,20120525,000000,16.461,16.509,16.237,16.303,20114,0
+BOOM.US,D,20120529,000000,16.536,16.697,16.164,16.417,41828,0
+BOOM.US,D,20120530,000000,16.201,16.554,16.126,16.312,35870,0
+BOOM.US,D,20120531,000000,16.275,16.275,15.599,15.806,56775,0
+BOOM.US,D,20120601,000000,15.46,15.46,15.01,15.069,52784,0
+BOOM.US,D,20120604,000000,15.142,16.192,14.983,16.061,77151,0
+BOOM.US,D,20120605,000000,15.958,15.977,15.459,15.537,40613,0
+BOOM.US,D,20120606,000000,15.909,15.919,15.618,15.919,31063,0
+BOOM.US,D,20120607,000000,16.276,16.462,15.767,15.806,26073,0
+BOOM.US,D,20120608,000000,15.694,15.883,15.507,15.694,35466,0
+BOOM.US,D,20120611,000000,15.929,16.032,15.04,15.069,39894,0
+BOOM.US,D,20120612,000000,15.224,15.421,14.955,15.059,63580,0
+BOOM.US,D,20120613,000000,14.983,15.079,14.517,14.589,47608,0
+BOOM.US,D,20120614,000000,14.545,14.83,14.374,14.517,67400,0
+BOOM.US,D,20120615,000000,14.474,15.9,14.474,15.892,81186,0
+BOOM.US,D,20120618,000000,15.655,16.07,15.281,15.403,51861,0
+BOOM.US,D,20120619,000000,15.487,16.36,15.26,16.313,58528,0
+BOOM.US,D,20120620,000000,16.229,16.594,15.958,16.257,34887,0
+BOOM.US,D,20120621,000000,16.146,16.202,15.048,15.42,68667,0
+BOOM.US,D,20120622,000000,15.477,15.824,15.269,15.796,406373,0
+BOOM.US,D,20120625,000000,15.43,15.967,15.412,15.853,53214,0
+BOOM.US,D,20120626,000000,15.938,16.247,15.787,15.843,37055,0
+BOOM.US,D,20120627,000000,15.958,16.229,15.767,15.873,41061,0
+BOOM.US,D,20120628,000000,15.739,15.967,15.222,15.497,39015,0
+BOOM.US,D,20120629,000000,15.967,16.267,15.749,16.267,78397,0
+BOOM.US,D,20120702,000000,16.286,16.68,16.023,16.68,75802,0
+BOOM.US,D,20120703,000000,16.651,17.169,16.651,17.169,65257,0
+BOOM.US,D,20120705,000000,16.726,17.503,16.726,17.243,69584,0
+BOOM.US,D,20120706,000000,16.97,17.355,16.793,17.198,34129,0
+BOOM.US,D,20120709,000000,17.12,17.159,16.537,16.812,45547,0
+BOOM.US,D,20120710,000000,16.934,17.092,16.033,16.305,19298,0
+BOOM.US,D,20120711,000000,16.313,16.511,15.948,16.202,33487,0
+BOOM.US,D,20120712,000000,15.986,16.296,15.767,16.221,26234,0
+BOOM.US,D,20120713,000000,16.267,16.961,16.267,16.841,36471,0
+BOOM.US,D,20120716,000000,16.726,16.726,16.183,16.238,48795,0
+BOOM.US,D,20120717,000000,16.322,16.54,16.033,16.286,30820,0
+BOOM.US,D,20120718,000000,16.313,16.472,16.091,16.183,31614,0
+BOOM.US,D,20120719,000000,16.212,16.212,15.712,15.919,35296,0
+BOOM.US,D,20120720,000000,15.703,16.014,15.527,15.843,35001,0
+BOOM.US,D,20120723,000000,15.767,15.767,15.289,15.299,47047,0
+BOOM.US,D,20120724,000000,15.402,15.58,14.709,14.782,46366,0
+BOOM.US,D,20120725,000000,14.963,15.318,14.828,15.058,36598,0
+BOOM.US,D,20120726,000000,15.336,15.449,15.213,15.383,26197,0
+BOOM.US,D,20120727,000000,15.412,16.399,15.412,16.389,50620,0
+BOOM.US,D,20120730,000000,16.34,16.34,15.843,16.091,20886,0
+BOOM.US,D,20120731,000000,15.977,16.183,15.647,15.685,46511,0
+BOOM.US,D,20120801,000000,14.847,15.694,14.552,14.754,134312,0
+BOOM.US,D,20120802,000000,14.569,14.8,14.315,14.362,402409,0
+BOOM.US,D,20120803,000000,14.718,14.944,14.595,14.624,72100,0
+BOOM.US,D,20120806,000000,14.586,15.185,14.586,14.856,96322,0
+BOOM.US,D,20120807,000000,14.954,15.048,14.791,14.847,54215,0
+BOOM.US,D,20120808,000000,14.782,14.99,14.782,14.876,158517,0
+BOOM.US,D,20120809,000000,14.81,14.954,14.754,14.8,24724,0
+BOOM.US,D,20120810,000000,14.762,15.373,14.736,15.336,154830,0
+BOOM.US,D,20120813,000000,15.232,15.327,14.586,14.68,60648,0
+BOOM.US,D,20120814,000000,14.856,15.008,14.552,14.81,56584,0
+BOOM.US,D,20120815,000000,14.81,15.087,14.726,15.087,33297,0
+BOOM.US,D,20120816,000000,15.018,15.185,14.634,15.159,73278,0
+BOOM.US,D,20120817,000000,15.087,16.033,15.087,16.033,62250,0
+BOOM.US,D,20120820,000000,15.938,16.052,15.675,15.909,30125,0
+BOOM.US,D,20120821,000000,15.919,16.331,15.58,15.694,47093,0
+BOOM.US,D,20120822,000000,15.618,15.929,15.469,15.665,17334,0
+BOOM.US,D,20120823,000000,15.675,15.703,15.43,15.609,25155,0
+BOOM.US,D,20120824,000000,15.537,15.909,15.096,15.618,57844,0
+BOOM.US,D,20120827,000000,15.665,15.787,15.169,15.176,30563,0
+BOOM.US,D,20120828,000000,15.185,15.43,15.176,15.289,29002,0
+BOOM.US,D,20120829,000000,15.289,15.655,15.25,15.563,23042,0
+BOOM.US,D,20120830,000000,15.402,15.402,15.018,15.195,35830,0
+BOOM.US,D,20120831,000000,15.364,15.381,14.924,15.169,43797,0
+BOOM.US,D,20120904,000000,15.121,15.326,14.746,15.289,40682,0
+BOOM.US,D,20120905,000000,15.289,15.373,14.999,15.299,47259,0
+BOOM.US,D,20120906,000000,15.336,15.815,15.038,15.527,62739,0
+BOOM.US,D,20120907,000000,15.637,15.863,15.59,15.749,34604,0
+BOOM.US,D,20120910,000000,15.703,15.806,15.185,15.373,91971,0
+BOOM.US,D,20120911,000000,15.232,15.477,14.838,15.299,96869,0
+BOOM.US,D,20120912,000000,15.299,15.336,14.999,15.104,51496,0
+BOOM.US,D,20120913,000000,15.121,15.159,14.838,15.121,114652,0
+BOOM.US,D,20120914,000000,15.203,15.544,14.963,15.487,149563,0
+BOOM.US,D,20120917,000000,15.327,15.609,15.121,15.571,36650,0
+BOOM.US,D,20120918,000000,15.563,15.694,15.028,15.327,65267,0
+BOOM.US,D,20120919,000000,15.327,15.505,15.159,15.232,53782,0
+BOOM.US,D,20120920,000000,15.13,15.299,15.028,15.205,21143,0
+BOOM.US,D,20120921,000000,15.487,15.497,15.028,15.176,112823,0
+BOOM.US,D,20120924,000000,15.104,15.429,15.096,15.25,30578,0
+BOOM.US,D,20120925,000000,15.345,15.571,14.847,14.886,67012,0
+BOOM.US,D,20120926,000000,14.886,14.972,14.594,14.771,66387,0
+BOOM.US,D,20120927,000000,14.761,14.81,13.926,14.031,143645,0
+BOOM.US,D,20120928,000000,13.992,14.294,13.868,14.134,57207,0
+BOOM.US,D,20121001,000000,14.171,14.604,14.115,14.36,44703,0
+BOOM.US,D,20121002,000000,14.35,14.35,14.088,14.161,51223,0
+BOOM.US,D,20121003,000000,14.161,14.369,13.813,14.002,156151,0
+BOOM.US,D,20121004,000000,14.105,14.27,13.712,14.011,69028,0
+BOOM.US,D,20121005,000000,14.058,14.246,13.934,13.944,21098,0
+BOOM.US,D,20121008,000000,13.897,13.982,13.674,13.794,36129,0
+BOOM.US,D,20121009,000000,13.831,13.987,13.223,13.261,127806,0
+BOOM.US,D,20121010,000000,13.251,13.738,13.232,13.729,43683,0
+BOOM.US,D,20121011,000000,13.803,14.199,13.803,14.142,44766,0
+BOOM.US,D,20121012,000000,14.152,14.209,13.332,13.332,69696,0
+BOOM.US,D,20121015,000000,13.427,13.598,13.128,13.195,74741,0
+BOOM.US,D,20121016,000000,13.204,13.27,12.949,13.204,176500,0
+BOOM.US,D,20121017,000000,13.27,13.407,13.176,13.323,61846,0
+BOOM.US,D,20121018,000000,13.27,13.437,13.176,13.204,64406,0
+BOOM.US,D,20121019,000000,13.088,13.147,12.297,12.612,369401,0
+BOOM.US,D,20121022,000000,12.584,12.769,12.49,12.554,99875,0
+BOOM.US,D,20121023,000000,12.413,12.432,11.877,11.988,154162,0
+BOOM.US,D,20121024,000000,12.008,12.125,11.734,11.896,109952,0
+BOOM.US,D,20121025,000000,12.016,12.233,11.63,11.715,163608,0
+BOOM.US,D,20121026,000000,11.658,12.317,11.459,12.278,127173,0
+BOOM.US,D,20121031,000000,12.287,12.985,12.287,12.612,115054,0
+BOOM.US,D,20121101,000000,12.749,13.503,12.721,13.342,148052,0
+BOOM.US,D,20121102,000000,13.332,13.332,12.612,12.721,101180,0
+BOOM.US,D,20121105,000000,12.778,12.94,12.657,12.759,62212,0
+BOOM.US,D,20121106,000000,12.854,13.194,12.778,13.088,39478,0
+BOOM.US,D,20121107,000000,12.864,13.07,12.47,12.47,87815,0
+BOOM.US,D,20121108,000000,12.47,12.721,12.422,12.498,127342,0
+BOOM.US,D,20121109,000000,12.508,12.6,12.403,12.564,44790,0
+BOOM.US,D,20121112,000000,12.618,12.711,12.479,12.667,54356,0
+BOOM.US,D,20121113,000000,12.603,12.695,12.564,12.594,48601,0
+BOOM.US,D,20121114,000000,12.667,12.667,12.479,12.535,82913,0
+BOOM.US,D,20121115,000000,12.564,12.685,12.47,12.584,63029,0
+BOOM.US,D,20121116,000000,12.574,12.612,12.394,12.535,114025,0
+BOOM.US,D,20121119,000000,12.667,12.797,12.394,12.442,108151,0
+BOOM.US,D,20121120,000000,12.46,12.74,12.422,12.685,36855,0
+BOOM.US,D,20121121,000000,12.695,12.778,12.508,12.759,40182,0
+BOOM.US,D,20121123,000000,12.769,12.92,12.721,12.911,19981,0
+BOOM.US,D,20121126,000000,12.901,12.901,12.584,12.797,27015,0
+BOOM.US,D,20121127,000000,12.769,12.891,12.618,12.618,38986,0
+BOOM.US,D,20121128,000000,12.508,12.845,12.47,12.836,28895,0
+BOOM.US,D,20121129,000000,13.004,13.195,12.854,13.108,32975,0
+BOOM.US,D,20121130,000000,13.137,13.397,13.041,13.167,118489,0
+BOOM.US,D,20121203,000000,13.185,13.251,12.901,12.911,36820,0
+BOOM.US,D,20121204,000000,12.911,12.977,12.797,12.836,47722,0
+BOOM.US,D,20121205,000000,12.874,13.013,12.479,12.618,47578,0
+BOOM.US,D,20121206,000000,12.627,12.667,12.479,12.564,43115,0
+BOOM.US,D,20121207,000000,12.685,12.797,12.479,12.778,18799,0
+BOOM.US,D,20121210,000000,12.769,12.995,12.647,12.749,19836,0
+BOOM.US,D,20121211,000000,12.864,12.882,12.667,12.73,52707,0
+BOOM.US,D,20121212,000000,12.73,12.73,12.544,12.603,31259,0
+BOOM.US,D,20121213,000000,12.584,12.702,12.47,12.508,30519,0
+BOOM.US,D,20121214,000000,12.479,12.854,12.422,12.676,71390,0
+BOOM.US,D,20121217,000000,12.667,13.079,12.667,13.041,30926,0
+BOOM.US,D,20121218,000000,13.032,13.446,13.032,13.232,49651,0
+BOOM.US,D,20121219,000000,13.079,13.455,13.079,13.314,26195,0
+BOOM.US,D,20121220,000000,13.232,13.484,13.232,13.36,40421,0
+BOOM.US,D,20121221,000000,13.128,13.27,12.959,13.118,112677,0
+BOOM.US,D,20121224,000000,13.032,13.35,12.892,13.242,36387,0
+BOOM.US,D,20121226,000000,13.251,13.27,12.845,12.901,46909,0
+BOOM.US,D,20121227,000000,12.874,12.875,12.563,12.685,41504,0
+BOOM.US,D,20121228,000000,12.535,12.996,12.516,12.74,46841,0
+BOOM.US,D,20121231,000000,12.694,13.215,12.593,13.119,79727,0
+BOOM.US,D,20130102,000000,13.399,13.609,13.252,13.543,84259,0
+BOOM.US,D,20130103,000000,13.495,13.639,13.449,13.591,49042,0
+BOOM.US,D,20130104,000000,13.676,13.76,13.524,13.695,46817,0
+BOOM.US,D,20130107,000000,13.573,13.911,13.573,13.695,49498,0
+BOOM.US,D,20130108,000000,13.639,13.741,13.109,13.381,52147,0
+BOOM.US,D,20130109,000000,13.39,13.685,13.39,13.659,50988,0
+BOOM.US,D,20130110,000000,13.582,13.947,13.457,13.921,92948,0
+BOOM.US,D,20130111,000000,14.015,14.573,13.947,14.461,127630,0
+BOOM.US,D,20130114,000000,14.62,14.863,14.563,14.675,91204,0
+BOOM.US,D,20130115,000000,14.563,14.638,14.345,14.573,76779,0
+BOOM.US,D,20130116,000000,14.573,14.814,14.451,14.629,57035,0
+BOOM.US,D,20130117,000000,14.656,14.796,14.488,14.732,91798,0
+BOOM.US,D,20130118,000000,14.665,14.714,14.62,14.675,60447,0
+BOOM.US,D,20130122,000000,14.705,14.767,14.675,14.75,42242,0
+BOOM.US,D,20130123,000000,14.777,14.996,14.695,14.722,51258,0
+BOOM.US,D,20130124,000000,14.796,14.978,14.742,14.978,91398,0
+BOOM.US,D,20130125,000000,14.97,15.175,14.654,15.094,69175,0
+BOOM.US,D,20130128,000000,15.148,15.55,14.941,15.537,66135,0
+BOOM.US,D,20130129,000000,15.609,15.931,15.59,15.789,69308,0
+BOOM.US,D,20130130,000000,15.75,15.75,15.411,15.477,96903,0
+BOOM.US,D,20130131,000000,15.459,15.807,15.353,15.686,43283,0
+BOOM.US,D,20130201,000000,15.779,16.14,15.345,16.026,77293,0
+BOOM.US,D,20130204,000000,15.875,15.902,15.629,15.695,92376,0
+BOOM.US,D,20130205,000000,15.722,15.855,15.599,15.825,41980,0
+BOOM.US,D,20130206,000000,15.76,15.94,15.619,15.903,40097,0
+BOOM.US,D,20130207,000000,15.865,16.15,15.774,16.055,63300,0
+BOOM.US,D,20130208,000000,16.036,16.468,16.036,16.326,41080,0
+BOOM.US,D,20130211,000000,16.534,16.82,16.534,16.751,65284,0
+BOOM.US,D,20130212,000000,16.761,16.892,16.667,16.686,37330,0
+BOOM.US,D,20130213,000000,16.77,16.783,16.631,16.647,31805,0
+BOOM.US,D,20130214,000000,16.611,16.8,16.507,16.525,48093,0
+BOOM.US,D,20130215,000000,16.543,16.839,16.326,16.516,57503,0
+BOOM.US,D,20130219,000000,16.507,16.884,16.439,16.591,88561,0
+BOOM.US,D,20130220,000000,16.534,16.561,16.084,16.103,39932,0
+BOOM.US,D,20130221,000000,16.074,16.326,15.816,16.242,49099,0
+BOOM.US,D,20130222,000000,16.3,16.507,16.103,16.355,26055,0
+BOOM.US,D,20130225,000000,16.458,16.468,15.666,15.731,65316,0
+BOOM.US,D,20130226,000000,15.74,16.121,15.572,15.989,52451,0
+BOOM.US,D,20130227,000000,16.177,16.705,15.94,16.647,88810,0
+BOOM.US,D,20130228,000000,16.611,16.611,15.75,15.95,124056,0
+BOOM.US,D,20130301,000000,15.695,16.15,15.648,16.055,123691,0
+BOOM.US,D,20130304,000000,15.94,16.224,15.82,16.197,63154,0
+BOOM.US,D,20130305,000000,16.055,16.611,16.055,16.561,64232,0
+BOOM.US,D,20130306,000000,16.561,16.561,16.272,16.497,50815,0
+BOOM.US,D,20130307,000000,16.601,16.696,16.345,16.667,44387,0
+BOOM.US,D,20130308,000000,16.751,16.77,16.561,16.77,53474,0
+BOOM.US,D,20130311,000000,16.657,16.858,16.516,16.849,43742,0
+BOOM.US,D,20130312,000000,16.714,16.733,16.417,16.677,33947,0
+BOOM.US,D,20130313,000000,16.733,16.81,16.478,16.714,53616,0
+BOOM.US,D,20130314,000000,16.8,16.904,16.657,16.867,36902,0
+BOOM.US,D,20130315,000000,16.904,17.563,16.867,17.179,135852,0
+BOOM.US,D,20130318,000000,17.007,17.808,17.007,17.421,91816,0
+BOOM.US,D,20130319,000000,17.525,17.572,17.054,17.355,68958,0
+BOOM.US,D,20130320,000000,17.46,17.686,17.159,17.392,29221,0
+BOOM.US,D,20130321,000000,17.169,17.355,17.034,17.054,20633,0
+BOOM.US,D,20130322,000000,17.159,17.214,16.876,17.007,31101,0
+BOOM.US,D,20130325,000000,17.101,17.347,16.78,16.922,24147,0
+BOOM.US,D,20130326,000000,16.979,16.979,16.751,16.941,19142,0
+BOOM.US,D,20130327,000000,16.838,16.848,16.363,16.58,39228,0
+BOOM.US,D,20130328,000000,16.59,16.62,16.412,16.457,44457,0
+BOOM.US,D,20130401,000000,16.457,16.457,15.71,16.082,53698,0
+BOOM.US,D,20130402,000000,16.11,16.11,15.407,15.703,55778,0
+BOOM.US,D,20130403,000000,15.693,15.832,15.515,15.645,36231,0
+BOOM.US,D,20130404,000000,15.587,15.587,15.115,15.342,53919,0
+BOOM.US,D,20130405,000000,15.153,15.417,15.061,15.378,27914,0
+BOOM.US,D,20130408,000000,15.388,15.523,15.001,15.342,44052,0
+BOOM.US,D,20130409,000000,15.332,15.378,14.916,14.983,47291,0
+BOOM.US,D,20130410,000000,15.226,15.663,15.144,15.464,70479,0
+BOOM.US,D,20130411,000000,15.304,15.37,14.926,15.284,70308,0
+BOOM.US,D,20130412,000000,15.208,15.388,14.992,15.322,34971,0
+BOOM.US,D,20130415,000000,15.294,15.435,14.368,14.68,93494,0
+BOOM.US,D,20130416,000000,14.955,15.03,14.633,14.829,41502,0
+BOOM.US,D,20130417,000000,14.719,14.983,14.661,14.68,61859,0
+BOOM.US,D,20130418,000000,14.67,14.791,14.604,14.754,37927,0
+BOOM.US,D,20130419,000000,14.754,15.254,14.551,15.021,55064,0
+BOOM.US,D,20130422,000000,14.849,14.887,14.502,14.81,44988,0
+BOOM.US,D,20130423,000000,14.973,15.039,14.727,14.936,48360,0
+BOOM.US,D,20130424,000000,14.848,15.134,14.81,14.936,36274,0
+BOOM.US,D,20130425,000000,14.946,15.08,14.585,14.801,37997,0
+BOOM.US,D,20130426,000000,14.709,14.946,14.709,14.762,52862,0
+BOOM.US,D,20130429,000000,14.791,14.983,14.746,14.782,21994,0
+BOOM.US,D,20130430,000000,14.782,15.07,14.737,15.021,34647,0
+BOOM.US,D,20130501,000000,14.709,15.07,14.7,14.709,101458,0
+BOOM.US,D,20130502,000000,14.754,14.839,14.578,14.719,68808,0
+BOOM.US,D,20130503,000000,14.955,15.264,14.801,15.001,57553,0
+BOOM.US,D,20130506,000000,14.916,15.179,14.858,14.983,29072,0
+BOOM.US,D,20130507,000000,15.106,15.163,14.839,15.031,39590,0
+BOOM.US,D,20130508,000000,15.051,15.843,15.051,15.673,53707,0
+BOOM.US,D,20130509,000000,15.683,15.737,15.124,15.226,59995,0
+BOOM.US,D,20130510,000000,15.226,15.843,15.116,15.795,56307,0
+BOOM.US,D,20130513,000000,15.729,15.987,15.484,15.737,36805,0
+BOOM.US,D,20130514,000000,15.673,15.853,15.484,15.729,34566,0
+BOOM.US,D,20130515,000000,15.626,15.635,15.236,15.569,31328,0
+BOOM.US,D,20130516,000000,15.445,15.737,15.304,15.663,22376,0
+BOOM.US,D,20130517,000000,15.703,15.919,15.542,15.863,26009,0
+BOOM.US,D,20130520,000000,15.863,16.053,15.703,15.776,22196,0
+BOOM.US,D,20130521,000000,15.805,15.823,15.514,15.757,15819,0
+BOOM.US,D,20130522,000000,15.719,15.719,14.709,14.858,75592,0
+BOOM.US,D,20130523,000000,14.754,15.274,14.661,15.264,27327,0
+BOOM.US,D,20130524,000000,15.179,15.36,15.031,15.322,26596,0
+BOOM.US,D,20130528,000000,15.524,15.814,15.304,15.683,53723,0
+BOOM.US,D,20130529,000000,15.524,15.747,15.504,15.673,11179,0
+BOOM.US,D,20130530,000000,15.693,15.729,15.606,15.729,7932,0
+BOOM.US,D,20130531,000000,15.567,15.567,15.103,15.222,34120,0
+BOOM.US,D,20130603,000000,15.274,16.158,15.274,16.101,78056,0
+BOOM.US,D,20130604,000000,16.082,16.158,15.786,16.034,28648,0
+BOOM.US,D,20130605,000000,15.853,15.938,15.514,15.597,25815,0
+BOOM.US,D,20130606,000000,15.56,16.082,15.56,16.072,40673,0
+BOOM.US,D,20130607,000000,16.082,16.186,15.938,16.11,32652,0
+BOOM.US,D,20130610,000000,16.128,16.26,15.606,16.092,55782,0
+BOOM.US,D,20130611,000000,15.873,16.11,15.873,15.997,7537,0
+BOOM.US,D,20130612,000000,15.919,15.919,15.606,15.645,12795,0
+BOOM.US,D,20130613,000000,15.747,16.005,15.597,16.005,21376,0
+BOOM.US,D,20130614,000000,15.919,15.994,15.71,15.71,14675,0
+BOOM.US,D,20130617,000000,15.833,15.843,15.606,15.833,34154,0
+BOOM.US,D,20130618,000000,15.843,16.119,15.786,16.082,26164,0
+BOOM.US,D,20130619,000000,16.034,16.072,15.795,15.9,23746,0
+BOOM.US,D,20130620,000000,15.616,15.747,15.37,15.606,30967,0
+BOOM.US,D,20130621,000000,15.653,15.814,15.606,15.786,51412,0
+BOOM.US,D,20130624,000000,15.606,15.823,15.134,15.514,34319,0
+BOOM.US,D,20130625,000000,15.227,15.71,15.227,15.673,20716,0
+BOOM.US,D,20130626,000000,15.73,15.767,15.378,15.513,18780,0
+BOOM.US,D,20130627,000000,15.645,15.833,15.564,15.786,24438,0
+BOOM.US,D,20130628,000000,15.673,15.833,15.645,15.653,217761,0
+BOOM.US,D,20130701,000000,15.721,16.12,15.708,15.823,47430,0
+BOOM.US,D,20130702,000000,15.626,16.093,15.626,15.959,14814,0
+BOOM.US,D,20130703,000000,15.747,16.093,15.747,16.093,9701,0
+BOOM.US,D,20130705,000000,16.12,16.12,15.901,16.12,15988,0
+BOOM.US,D,20130708,000000,16.12,16.187,15.883,16.12,20504,0
+BOOM.US,D,20130709,000000,16.168,16.168,15.93,16.093,100935,0
+BOOM.US,D,20130710,000000,16.034,16.707,16.034,16.679,38551,0
+BOOM.US,D,20130711,000000,16.86,17.011,16.603,16.972,31667,0
+BOOM.US,D,20130712,000000,16.897,17.048,16.803,16.982,23764,0
+BOOM.US,D,20130715,000000,17.011,17.163,16.915,17.002,19915,0
+BOOM.US,D,20130716,000000,16.44,17.048,16.44,17.038,25607,0
+BOOM.US,D,20130717,000000,17.067,17.211,16.725,16.764,21097,0
+BOOM.US,D,20130718,000000,16.773,17.247,16.773,17.095,14717,0
+BOOM.US,D,20130719,000000,16.992,16.992,16.887,16.972,14466,0
+BOOM.US,D,20130722,000000,16.851,17.257,16.831,17.095,19982,0
+BOOM.US,D,20130723,000000,17.113,17.257,16.879,16.925,28857,0
+BOOM.US,D,20130724,000000,16.963,17.086,16.813,16.841,22004,0
+BOOM.US,D,20130725,000000,16.754,17.238,16.754,17.192,28433,0
+BOOM.US,D,20130726,000000,17.067,17.416,17.029,17.163,26974,0
+BOOM.US,D,20130729,000000,17.183,17.308,16.793,16.851,22694,0
+BOOM.US,D,20130730,000000,16.906,17.143,16.773,17.058,40280,0
+BOOM.US,D,20130731,000000,17.54,19.106,17.521,18.383,109310,0
+BOOM.US,D,20130801,000000,18.642,18.802,18.235,18.546,48352,0
+BOOM.US,D,20130802,000000,18.308,18.764,18.177,18.357,32815,0
+BOOM.US,D,20130805,000000,18.347,18.708,18.177,18.489,31111,0
+BOOM.US,D,20130806,000000,18.518,18.67,18.091,18.224,39526,0
+BOOM.US,D,20130807,000000,18.254,18.812,18.139,18.565,49789,0
+BOOM.US,D,20130808,000000,18.68,19.505,18.642,19.269,70265,0
+BOOM.US,D,20130809,000000,19.155,19.4,19.122,19.269,71451,0
+BOOM.US,D,20130812,000000,19.136,19.801,19.018,19.456,91409,0
+BOOM.US,D,20130813,000000,19.269,19.801,19.155,19.695,59753,0
+BOOM.US,D,20130814,000000,19.752,19.844,19.456,19.617,28223,0
+BOOM.US,D,20130815,000000,19.278,19.381,19.048,19.24,46763,0
+BOOM.US,D,20130816,000000,19.106,19.437,18.925,19.287,36795,0
+BOOM.US,D,20130819,000000,19.287,19.315,18.991,19.106,27373,0
+BOOM.US,D,20130820,000000,19.048,19.523,18.944,19.437,23095,0
+BOOM.US,D,20130821,000000,19.4,19.437,19.141,19.22,19679,0
+BOOM.US,D,20130822,000000,19.345,19.844,19.136,19.838,52531,0
+BOOM.US,D,20130823,000000,19.782,19.986,19.772,19.92,81453,0
+BOOM.US,D,20130826,000000,19.957,20.127,19.828,20.042,28942,0
+BOOM.US,D,20130827,000000,19.828,20.423,19.675,20.366,300416,0
+BOOM.US,D,20130828,000000,20.394,20.86,20.394,20.726,38449,0
+BOOM.US,D,20130829,000000,20.736,21.145,20.707,20.936,53563,0
+BOOM.US,D,20130830,000000,20.898,21.088,20.746,20.898,119813,0
+BOOM.US,D,20130903,000000,21.169,21.313,20.934,21.076,114129,0
+BOOM.US,D,20130904,000000,20.934,21.332,20.934,21.217,34297,0
+BOOM.US,D,20130905,000000,21.303,21.4,21.189,21.237,32107,0
+BOOM.US,D,20130906,000000,21.286,21.428,20.889,21.219,29058,0
+BOOM.US,D,20130909,000000,21.354,21.807,21.266,21.797,43095,0
+BOOM.US,D,20130910,000000,21.806,22.179,21.512,21.92,92364,0
+BOOM.US,D,20130911,000000,21.386,22.085,21.386,21.882,19175,0
+BOOM.US,D,20130912,000000,21.949,22.055,21.79,21.892,43856,0
+BOOM.US,D,20130913,000000,22.005,22.603,21.987,22.557,84940,0
+BOOM.US,D,20130916,000000,22.833,22.843,22.272,22.445,74560,0
+BOOM.US,D,20130917,000000,22.471,22.843,22.131,22.445,61782,0
+BOOM.US,D,20130918,000000,22.508,22.649,21.863,22.425,32061,0
+BOOM.US,D,20130919,000000,22.425,22.681,21.561,22.244,62190,0
+BOOM.US,D,20130920,000000,22.263,22.281,22.055,22.075,80283,0
+BOOM.US,D,20130923,000000,21.997,22.272,21.684,22.235,41876,0
+BOOM.US,D,20130924,000000,22.328,22.651,22.045,22.281,51469,0
+BOOM.US,D,20130925,000000,22.328,22.671,22.224,22.445,44520,0
+BOOM.US,D,20130926,000000,22.445,22.557,21.862,22.093,27270,0
+BOOM.US,D,20130927,000000,22.103,22.214,21.73,22.065,32444,0
+BOOM.US,D,20130930,000000,21.75,22.075,21.75,22.015,41590,0
+BOOM.US,D,20131001,000000,21.939,22.445,21.681,21.968,46746,0
+BOOM.US,D,20131002,000000,21.701,21.948,21.436,21.626,48537,0
+BOOM.US,D,20131003,000000,21.503,21.626,20.623,21.169,81913,0
+BOOM.US,D,20131004,000000,20.934,20.954,20.257,20.458,71807,0
+BOOM.US,D,20131007,000000,20.104,20.515,19.962,20.401,38850,0
+BOOM.US,D,20131008,000000,20.343,20.429,20,20.218,36325,0
+BOOM.US,D,20131009,000000,20.247,20.639,20.085,20.362,44073,0
+BOOM.US,D,20131010,000000,20.545,20.713,20.323,20.713,72423,0
+BOOM.US,D,20131011,000000,20.515,21.159,20.515,21.142,39003,0
+BOOM.US,D,20131014,000000,20.944,21.332,20.458,21.056,47963,0
+BOOM.US,D,20131015,000000,20.992,21.046,20.752,21.02,32105,0
+BOOM.US,D,20131016,000000,21.056,21.086,20.752,20.934,40535,0
+BOOM.US,D,20131017,000000,20.887,21.217,20.887,21.142,34744,0
+BOOM.US,D,20131018,000000,21.199,21.246,21.037,21.246,62331,0
+BOOM.US,D,20131021,000000,21.199,21.199,20.63,20.647,57804,0
+BOOM.US,D,20131022,000000,20.713,20.895,20.438,20.772,43487,0
+BOOM.US,D,20131023,000000,20.623,21.011,20.333,20.924,45487,0
+BOOM.US,D,20131024,000000,20.496,21.227,20.496,21.104,20953,0
+BOOM.US,D,20131025,000000,21.169,21.444,20.934,21.169,31473,0
+BOOM.US,D,20131028,000000,21.114,21.426,21.037,21.313,21165,0
+BOOM.US,D,20131029,000000,21.445,21.56,21.086,21.133,47906,0
+BOOM.US,D,20131030,000000,21.179,21.179,20.695,20.801,32535,0
+BOOM.US,D,20131031,000000,20.954,22.025,20.905,20.992,99494,0
+BOOM.US,D,20131101,000000,21.142,21.445,20.429,21.254,94336,0
+BOOM.US,D,20131104,000000,21.371,22.035,21.292,21.589,93249,0
+BOOM.US,D,20131105,000000,21.532,21.672,21.4,21.522,61808,0
+BOOM.US,D,20131106,000000,21.73,22.065,21.371,21.796,70016,0
+BOOM.US,D,20131107,000000,21.845,22.123,21.391,21.426,41902,0
+BOOM.US,D,20131108,000000,21.416,21.939,21.264,21.436,41798,0
+BOOM.US,D,20131111,000000,21.371,21.789,21.294,21.72,52280,0
+BOOM.US,D,20131112,000000,21.73,21.75,21.254,21.57,30319,0
+BOOM.US,D,20131113,000000,21.371,22.103,21.371,21.862,33064,0
+BOOM.US,D,20131114,000000,21.93,21.93,21.416,21.552,27060,0
+BOOM.US,D,20131115,000000,21.503,21.503,21.096,21.352,36640,0
+BOOM.US,D,20131118,000000,21.303,21.352,20.468,20.675,77388,0
+BOOM.US,D,20131119,000000,20.752,20.897,20.371,20.639,58832,0
+BOOM.US,D,20131120,000000,20.713,21.323,20.574,21.076,33064,0
+BOOM.US,D,20131121,000000,21.227,21.294,20.867,20.954,32535,0
+BOOM.US,D,20131122,000000,20.801,21.568,20.792,21.409,40513,0
+BOOM.US,D,20131125,000000,21.371,21.371,20.657,20.887,33588,0
+BOOM.US,D,20131126,000000,20.867,21.381,20.713,21.284,59593,0
+BOOM.US,D,20131127,000000,21.323,21.589,21.169,21.371,22004,0
+BOOM.US,D,20131129,000000,21.416,21.416,21.037,21.284,14418,0
+BOOM.US,D,20131202,000000,21.114,21.114,20.713,20.992,59489,0
+BOOM.US,D,20131203,000000,21.02,21.15,20.792,21.011,33271,0
+BOOM.US,D,20131204,000000,20.829,21.371,20.665,20.895,42852,0
+BOOM.US,D,20131205,000000,20.848,20.972,20.657,20.819,28954,0
+BOOM.US,D,20131206,000000,21.011,21.381,21.011,21.254,27164,0
+BOOM.US,D,20131209,000000,21.237,21.237,20.613,20.675,46829,0
+BOOM.US,D,20131210,000000,20.623,20.675,19.86,19.992,51168,0
+BOOM.US,D,20131211,000000,19.953,20.218,19.898,20.066,66226,0
+BOOM.US,D,20131212,000000,20.142,20.468,20.056,20.095,27624,0
+BOOM.US,D,20131213,000000,20.142,20.353,19.943,20.208,34536,0
+BOOM.US,D,20131216,000000,20.228,20.895,20.218,20.772,43488,0
+BOOM.US,D,20131217,000000,20.887,21.002,20.819,20.934,38534,0
+BOOM.US,D,20131218,000000,20.944,21.011,20.657,20.944,24532,0
+BOOM.US,D,20131219,000000,20.992,21.199,20.915,21.028,74018,0
+BOOM.US,D,20131220,000000,21.086,21.4,21.086,21.284,87564,0
+BOOM.US,D,20131223,000000,21.332,21.845,21.179,21.381,49811,0
+BOOM.US,D,20131224,000000,21.303,21.371,21.123,21.227,30039,0
+BOOM.US,D,20131226,000000,21.294,21.57,21.208,21.362,20318,0
+BOOM.US,D,20131227,000000,21.352,21.409,20.991,21.055,21756,0
+BOOM.US,D,20131230,000000,21.027,21.123,20.684,20.847,51078,0
+BOOM.US,D,20131231,000000,20.847,20.894,20.684,20.684,23334,0
+BOOM.US,D,20140102,000000,20.732,20.732,20.321,20.456,73583,0
+BOOM.US,D,20140103,000000,20.456,20.456,20.255,20.379,50036,0
+BOOM.US,D,20140106,000000,20.456,20.456,19.997,20.198,51396,0
+BOOM.US,D,20140107,000000,20.379,20.456,20.216,20.446,48344,0
+BOOM.US,D,20140108,000000,20.446,20.485,20.198,20.302,56859,0
+BOOM.US,D,20140109,000000,20.456,20.694,20.206,20.573,56023,0
+BOOM.US,D,20140110,000000,20.494,20.742,20.216,20.694,50449,0
+BOOM.US,D,20140113,000000,20.761,20.933,20.064,20.389,81873,0
+BOOM.US,D,20140114,000000,20.485,20.923,20.428,20.923,26802,0
+BOOM.US,D,20140115,000000,20.933,21.873,20.933,21.208,63588,0
+BOOM.US,D,20140116,000000,21.217,21.409,21.142,21.246,42899,0
+BOOM.US,D,20140117,000000,21.237,21.254,20.933,21.019,40677,0
+BOOM.US,D,20140121,000000,21.037,21.208,21.027,21.179,42672,0
+BOOM.US,D,20140122,000000,21.217,21.217,21.055,21.123,38465,0
+BOOM.US,D,20140123,000000,21.055,21.352,20.674,21.199,54442,0
+BOOM.US,D,20140124,000000,20.602,21.055,20.602,20.971,46348,0
+BOOM.US,D,20140127,000000,21.342,21.445,20.602,20.602,49923,0
+BOOM.US,D,20140128,000000,20.646,20.894,20.504,20.876,58052,0
+BOOM.US,D,20140129,000000,20.694,20.894,20.476,20.593,32686,0
+BOOM.US,D,20140130,000000,20.656,21.352,20.573,21.227,44875,0
+BOOM.US,D,20140131,000000,20.866,21.159,20.622,20.771,46769,0
+BOOM.US,D,20140203,000000,20.923,20.933,20.093,20.255,64404,0
+BOOM.US,D,20140204,000000,20.302,20.837,20.264,20.543,32832,0
+BOOM.US,D,20140205,000000,20.466,21.019,20.189,20.533,48946,0
+BOOM.US,D,20140206,000000,20.553,21.332,20.553,20.781,74672,0
+BOOM.US,D,20140207,000000,20.933,20.943,20.656,20.81,39084,0
+BOOM.US,D,20140210,000000,20.837,20.847,20.533,20.674,35020,0
+BOOM.US,D,20140211,000000,20.771,20.837,20.674,20.694,31954,0
+BOOM.US,D,20140212,000000,20.674,20.914,20.638,20.847,66264,0
+BOOM.US,D,20140213,000000,20.761,21.367,20.761,21.323,29399,0
+BOOM.US,D,20140214,000000,21.381,21.4,20.933,21.313,22050,0
+BOOM.US,D,20140218,000000,21.313,21.57,21.189,21.473,22178,0
+BOOM.US,D,20140219,000000,21.409,21.503,21.227,21.409,53312,0
+BOOM.US,D,20140220,000000,21.56,21.94,21.445,21.846,57135,0
+BOOM.US,D,20140221,000000,21.882,21.887,21.607,21.741,44206,0
+BOOM.US,D,20140224,000000,21.863,22.826,21.664,22.604,84126,0
+BOOM.US,D,20140225,000000,22.836,22.836,22.016,22.702,70383,0
+BOOM.US,D,20140226,000000,20.016,21.027,19.283,20.189,471284,0
+BOOM.US,D,20140227,000000,20.026,20.351,19.969,20.055,136664,0
+BOOM.US,D,20140228,000000,20.102,20.188,19.687,19.754,184262,0
+BOOM.US,D,20140303,000000,19.4,19.591,18.563,19.018,181757,0
+BOOM.US,D,20140304,000000,19.126,19.793,19.096,19.629,191296,0
+BOOM.US,D,20140305,000000,19.477,19.506,17.869,18.64,504085,0
+BOOM.US,D,20140306,000000,18.192,19.405,18.192,19.4,346943,0
+BOOM.US,D,20140307,000000,19.346,19.4,18.858,19.392,100675,0
+BOOM.US,D,20140310,000000,19.163,19.355,18.66,19.086,216420,0
+BOOM.US,D,20140311,000000,19.028,19.117,18.364,18.668,91116,0
+BOOM.US,D,20140312,000000,18.525,18.664,18.372,18.593,81222,0
+BOOM.US,D,20140313,000000,18.65,18.65,18.411,18.563,78691,0
+BOOM.US,D,20140314,000000,18.507,18.668,18.315,18.334,48186,0
+BOOM.US,D,20140317,000000,18.364,18.544,18.322,18.415,52973,0
+BOOM.US,D,20140318,000000,18.334,18.544,18.183,18.477,92296,0
+BOOM.US,D,20140319,000000,18.4,18.494,18.345,18.468,57216,0
+BOOM.US,D,20140320,000000,18.507,18.725,18.372,18.4,36901,0
+BOOM.US,D,20140321,000000,18.277,18.933,18.277,18.63,98195,0
+BOOM.US,D,20140324,000000,18.64,18.64,17.901,18.296,82990,0
+BOOM.US,D,20140325,000000,18.4,19.01,18.4,18.735,110788,0
+BOOM.US,D,20140326,000000,18.678,18.877,18.02,18.03,71889,0
+BOOM.US,D,20140327,000000,18.106,18.348,17.741,17.973,95166,0
+BOOM.US,D,20140328,000000,17.935,18.27,17.916,18.03,71774,0
+BOOM.US,D,20140331,000000,18.241,18.426,17.956,18.155,50228,0
+BOOM.US,D,20140401,000000,18.231,18.526,17.91,18.165,78776,0
+BOOM.US,D,20140402,000000,18.01,18.594,18.01,18.431,43621,0
+BOOM.US,D,20140403,000000,18.451,18.555,18.355,18.401,52353,0
+BOOM.US,D,20140404,000000,18.373,18.451,17.695,17.791,103591,0
+BOOM.US,D,20140407,000000,17.648,17.973,17.277,17.811,80211,0
+BOOM.US,D,20140408,000000,17.831,18.211,17.542,17.973,36244,0
+BOOM.US,D,20140409,000000,18.04,18.251,17.859,18.183,26502,0
+BOOM.US,D,20140410,000000,18.087,18.097,17.771,17.982,56396,0
+BOOM.US,D,20140411,000000,18.02,18.382,17.791,18.125,84678,0
+BOOM.US,D,20140414,000000,18.165,18.584,18.145,18.564,106282,0
+BOOM.US,D,20140415,000000,18.584,18.594,17.859,18.241,65418,0
+BOOM.US,D,20140416,000000,18.306,18.535,18.192,18.478,90622,0
+BOOM.US,D,20140417,000000,18.431,18.823,18.431,18.708,39909,0
+BOOM.US,D,20140421,000000,18.813,18.832,18.46,18.746,26747,0
+BOOM.US,D,20140422,000000,18.841,18.879,18.594,18.775,34454,0
+BOOM.US,D,20140423,000000,18.813,19.049,18.727,18.86,45959,0
+BOOM.US,D,20140424,000000,18.917,18.944,18.579,18.669,27315,0
+BOOM.US,D,20140425,000000,18.594,18.756,18.316,18.431,42978,0
+BOOM.US,D,20140428,000000,18.411,18.488,17.945,18.325,56771,0
+BOOM.US,D,20140429,000000,18.431,18.431,18.078,18.364,30990,0
+BOOM.US,D,20140430,000000,18.382,19.358,18.115,19.262,102338,0
+BOOM.US,D,20140501,000000,19.147,19.213,18.545,19.068,106774,0
+BOOM.US,D,20140502,000000,19.166,19.431,19.118,19.243,49106,0
+BOOM.US,D,20140505,000000,19.204,19.395,19.068,19.339,85843,0
+BOOM.US,D,20140506,000000,19.339,19.5,19.185,19.3,74655,0
+BOOM.US,D,20140507,000000,19.329,19.566,19.185,19.537,71968,0
+BOOM.US,D,20140508,000000,19.547,19.652,19.45,19.547,84203,0
+BOOM.US,D,20140509,000000,19.547,19.898,19.48,19.871,37188,0
+BOOM.US,D,20140512,000000,19.926,20.68,19.902,20.549,82579,0
+BOOM.US,D,20140513,000000,20.549,20.833,20.336,20.414,105491,0
+BOOM.US,D,20140514,000000,20.326,20.361,19.671,19.758,71861,0
+BOOM.US,D,20140515,000000,19.576,19.691,19.128,19.213,94894,0
+BOOM.US,D,20140516,000000,19.166,19.29,18.651,19.195,94297,0
+BOOM.US,D,20140519,000000,19.049,19.5,19.049,19.441,38547,0
+BOOM.US,D,20140520,000000,19.329,19.329,18.478,18.813,69025,0
+BOOM.US,D,20140521,000000,18.689,19.088,18.508,18.879,35430,0
+BOOM.US,D,20140522,000000,18.907,18.962,18.756,18.86,17652,0
+BOOM.US,D,20140523,000000,18.917,19.729,18.889,19.71,42058,0
+BOOM.US,D,20140527,000000,19.748,20.02,19.557,19.806,24600,0
+BOOM.US,D,20140528,000000,19.797,19.797,19.3,19.584,26686,0
+BOOM.US,D,20140529,000000,19.652,19.691,19.375,19.46,17629,0
+BOOM.US,D,20140530,000000,19.834,20.882,19.826,20.767,116704,0
+BOOM.US,D,20140602,000000,20.9,20.9,20.288,20.69,44857,0
+BOOM.US,D,20140603,000000,20.598,20.872,20.24,20.598,38288,0
+BOOM.US,D,20140604,000000,20.559,20.598,20.25,20.471,27811,0
+BOOM.US,D,20140605,000000,20.441,20.978,20.414,20.92,39473,0
+BOOM.US,D,20140606,000000,20.978,21.388,20.883,21.111,49237,0
+BOOM.US,D,20140609,000000,19.937,21.291,19.937,21.271,37486,0
+BOOM.US,D,20140610,000000,21.12,21.244,20.747,21.111,17724,0
+BOOM.US,D,20140611,000000,20.978,20.978,20.509,20.626,17209,0
+BOOM.US,D,20140612,000000,20.626,20.929,20.384,20.862,34161,0
+BOOM.US,D,20140613,000000,20.796,20.872,20.661,20.833,33049,0
+BOOM.US,D,20140616,000000,20.833,20.978,20.598,20.852,25993,0
+BOOM.US,D,20140617,000000,20.969,21.057,20.826,20.949,28251,0
+BOOM.US,D,20140618,000000,20.978,21.615,20.968,21.339,45175,0
+BOOM.US,D,20140619,000000,21.491,21.55,21.14,21.261,23846,0
+BOOM.US,D,20140620,000000,21.434,21.652,21.169,21.615,73646,0
+BOOM.US,D,20140623,000000,21.652,21.662,21.166,21.406,23977,0
+BOOM.US,D,20140624,000000,21.271,21.901,21.214,21.68,92081,0
+BOOM.US,D,20140625,000000,21.615,21.662,21.139,21.291,41595,0
+BOOM.US,D,20140626,000000,21.166,21.462,20.909,21.139,38841,0
+BOOM.US,D,20140627,000000,20.997,21.406,20.699,21.244,98555,0
+BOOM.US,D,20140630,000000,21.101,21.281,20.823,21.139,25525,0
+BOOM.US,D,20140701,000000,21.139,21.979,21.014,21.882,67490,0
+BOOM.US,D,20140702,000000,21.75,22.217,21.75,22.191,73179,0
+BOOM.US,D,20140703,000000,22.256,22.4,22.227,22.391,17620,0
+BOOM.US,D,20140707,000000,22.105,22.256,21.773,21.931,34604,0
+BOOM.US,D,20140708,000000,21.75,21.979,21.378,21.892,40515,0
+BOOM.US,D,20140709,000000,21.969,22.208,21.75,21.825,18796,0
+BOOM.US,D,20140710,000000,21.186,22.056,21.139,21.863,74146,0
+BOOM.US,D,20140711,000000,21.779,21.779,21.33,21.569,23300,0
+BOOM.US,D,20140714,000000,21.806,21.931,21.625,21.672,22744,0
+BOOM.US,D,20140715,000000,21.491,21.616,20.737,20.881,48525,0
+BOOM.US,D,20140716,000000,21.034,21.124,20.633,20.928,22913,0
+BOOM.US,D,20140717,000000,20.699,20.943,20.295,20.402,20919,0
+BOOM.US,D,20140718,000000,20.558,20.987,20.344,20.938,37391,0
+BOOM.US,D,20140721,000000,20.679,20.699,20.305,20.334,37702,0
+BOOM.US,D,20140722,000000,20.412,20.538,20.182,20.488,63226,0
+BOOM.US,D,20140723,000000,20.43,20.66,20.305,20.392,26490,0
+BOOM.US,D,20140724,000000,20.412,20.498,19.923,20.096,22303,0
+BOOM.US,D,20140725,000000,20.028,20.258,19.831,20.182,31916,0
+BOOM.US,D,20140728,000000,20.277,20.277,19.726,19.765,21898,0
+BOOM.US,D,20140729,000000,19.717,20.219,19.659,20.125,35550,0
+BOOM.US,D,20140730,000000,20.324,20.617,19.587,20.354,34362,0
+BOOM.US,D,20140731,000000,20.295,20.699,19.438,19.564,78493,0
+BOOM.US,D,20140801,000000,19.418,19.726,18.473,18.732,83962,0
+BOOM.US,D,20140804,000000,18.818,18.978,18.368,18.893,54087,0
+BOOM.US,D,20140805,000000,18.732,19.008,18.368,18.531,34228,0
+BOOM.US,D,20140806,000000,18.483,18.869,18.483,18.674,29852,0
+BOOM.US,D,20140807,000000,18.646,18.709,18.406,18.616,23230,0
+BOOM.US,D,20140808,000000,18.626,18.932,18.482,18.722,41037,0
+BOOM.US,D,20140811,000000,18.703,19.074,18.656,18.761,16952,0
+BOOM.US,D,20140812,000000,18.616,18.761,18.416,18.456,30491,0
+BOOM.US,D,20140813,000000,18.531,18.684,18.456,18.646,27042,0
+BOOM.US,D,20140814,000000,18.703,18.828,18.626,18.684,9038,0
+BOOM.US,D,20140815,000000,18.913,18.988,18.206,18.732,28963,0
+BOOM.US,D,20140818,000000,18.998,18.998,18.531,18.828,19461,0
+BOOM.US,D,20140819,000000,18.751,19.258,18.616,18.761,26465,0
+BOOM.US,D,20140820,000000,18.599,18.599,18.329,18.55,26074,0
+BOOM.US,D,20140821,000000,18.446,18.903,18.225,18.845,36709,0
+BOOM.US,D,20140822,000000,18.818,19.335,18.656,18.998,67939,0
+BOOM.US,D,20140825,000000,19.008,19.229,18.958,19.046,68649,0
+BOOM.US,D,20140826,000000,19.036,19.325,19.036,19.249,33756,0
+BOOM.US,D,20140827,000000,19.191,19.306,18.874,18.932,33318,0
+BOOM.US,D,20140828,000000,18.941,19.084,18.674,19.008,41161,0
+BOOM.US,D,20140829,000000,19.008,19.191,18.836,19.064,57031,0
+BOOM.US,D,20140902,000000,19.104,19.282,18.913,19.153,20504,0
+BOOM.US,D,20140903,000000,19.249,19.457,19.074,19.181,30241,0
+BOOM.US,D,20140904,000000,19.104,19.191,19.074,19.124,21991,0
+BOOM.US,D,20140905,000000,19.104,19.219,18.828,19.172,29609,0
+BOOM.US,D,20140908,000000,19.104,19.191,18.732,19.139,30611,0
+BOOM.US,D,20140909,000000,19.104,19.209,18.818,19.026,52429,0
+BOOM.US,D,20140910,000000,19.008,19.134,18.941,19.046,15223,0
+BOOM.US,D,20140911,000000,18.998,19.219,18.836,19.134,13117,0
+BOOM.US,D,20140912,000000,19.172,19.258,18.978,19.094,33539,0
+BOOM.US,D,20140915,000000,19.143,19.143,18.636,18.845,24733,0
+BOOM.US,D,20140916,000000,18.884,19.391,18.77,19.219,23813,0
+BOOM.US,D,20140917,000000,19.162,19.49,19.026,19.143,19172,0
+BOOM.US,D,20140918,000000,19.162,19.306,19.008,19.153,123525,0
+BOOM.US,D,20140919,000000,19.074,19.391,18.646,18.893,61428,0
+BOOM.US,D,20140922,000000,18.893,18.948,18.665,18.761,66492,0
+BOOM.US,D,20140923,000000,18.722,18.844,18.674,18.77,43393,0
+BOOM.US,D,20140924,000000,18.788,18.798,18.264,18.426,60250,0
+BOOM.US,D,20140925,000000,18.329,18.522,18.11,18.149,129544,0
+BOOM.US,D,20140926,000000,18.167,18.31,17.852,18.255,146441,0
+BOOM.US,D,20140929,000000,17.996,18.493,17.996,18.282,85707,0
+BOOM.US,D,20140930,000000,18.225,18.373,18.063,18.235,76781,0
+BOOM.US,D,20141001,000000,18.167,18.291,17.843,17.919,102578,0
+BOOM.US,D,20141002,000000,18.004,18.187,17.833,17.9,77890,0
+BOOM.US,D,20141003,000000,18.101,18.101,17.564,17.697,56984,0
+BOOM.US,D,20141006,000000,17.793,17.793,17.496,17.612,63611,0
+BOOM.US,D,20141007,000000,17.47,17.669,17.134,17.154,33327,0
+BOOM.US,D,20141008,000000,17.076,17.095,16.435,16.82,57547,0
+BOOM.US,D,20141009,000000,16.829,16.829,16.188,16.225,43278,0
+BOOM.US,D,20141010,000000,16.13,16.435,15.228,16.083,72490,0
+BOOM.US,D,20141013,000000,16.044,16.348,15.851,16.16,41285,0
+BOOM.US,D,20141014,000000,16.273,16.435,15.937,16.054,62222,0
+BOOM.US,D,20141015,000000,15.891,16.463,15.891,16.234,87061,0
+BOOM.US,D,20141016,000000,16.034,16.741,16.034,16.568,62993,0
+BOOM.US,D,20141017,000000,16.849,16.858,16.246,16.32,35319,0
+BOOM.US,D,20141020,000000,16.178,16.302,16.054,16.178,34852,0
+BOOM.US,D,20141021,000000,16.338,16.75,16.111,16.443,39889,0
+BOOM.US,D,20141022,000000,16.398,16.463,16.015,16.083,19744,0
+BOOM.US,D,20141023,000000,16.293,16.665,16.225,16.425,41425,0
+BOOM.US,D,20141024,000000,16.32,16.453,16.034,16.111,43822,0
+BOOM.US,D,20141027,000000,16.034,16.311,15.841,16.216,71589,0
+BOOM.US,D,20141028,000000,16.244,17.42,16.14,17.314,110722,0
+BOOM.US,D,20141029,000000,17.154,17.697,15.861,16.618,117019,0
+BOOM.US,D,20141030,000000,16.453,16.952,16.302,16.858,111071,0
+BOOM.US,D,20141031,000000,17.22,17.506,16.731,17.43,96762,0
+BOOM.US,D,20141103,000000,17.46,17.919,17.361,17.622,78207,0
+BOOM.US,D,20141104,000000,17.496,17.496,16.849,17.076,53862,0
+BOOM.US,D,20141105,000000,17.258,17.258,16.919,17.076,36844,0
+BOOM.US,D,20141106,000000,17.058,17.124,16.463,16.79,76968,0
+BOOM.US,D,20141107,000000,16.731,16.895,16.568,16.75,63219,0
+BOOM.US,D,20141110,000000,16.8,16.943,16.675,16.79,42810,0
+BOOM.US,D,20141111,000000,16.81,16.943,16.435,16.483,60939,0
+BOOM.US,D,20141112,000000,16.348,16.618,16.254,16.539,73970,0
+BOOM.US,D,20141113,000000,16.502,16.703,15.381,16.121,157656,0
+BOOM.US,D,20141114,000000,16.034,16.75,15.871,16.675,55416,0
+BOOM.US,D,20141117,000000,16.578,16.578,16.093,16.178,35510,0
+BOOM.US,D,20141118,000000,16.283,16.417,15.902,16.121,36730,0
+BOOM.US,D,20141119,000000,16.015,16.102,15.324,16.044,89783,0
+BOOM.US,D,20141120,000000,15.937,16.273,15.793,16.063,88871,0
+BOOM.US,D,20141121,000000,16.338,16.463,15.975,16.188,57334,0
+BOOM.US,D,20141124,000000,16.198,16.444,16.034,16.443,25647,0
+BOOM.US,D,20141125,000000,16.388,16.914,16.388,16.618,38066,0
+BOOM.US,D,20141126,000000,16.618,16.703,16.216,16.398,42778,0
+BOOM.US,D,20141128,000000,16.054,16.302,15.334,15.352,33866,0
+BOOM.US,D,20141201,000000,15.429,15.573,14.788,14.797,71909,0
+BOOM.US,D,20141202,000000,14.874,14.943,14.513,14.674,73804,0
+BOOM.US,D,20141203,000000,14.513,15.315,14.513,15.123,49043,0
+BOOM.US,D,20141204,000000,15.133,15.199,14.864,14.913,41511,0
+BOOM.US,D,20141205,000000,14.884,15.315,14.884,15.162,47596,0
+BOOM.US,D,20141208,000000,15.008,15.008,14.533,14.56,62836,0
+BOOM.US,D,20141209,000000,14.359,16.178,14.205,16.13,248857,0
+BOOM.US,D,20141210,000000,16.015,16.169,15.448,15.621,121926,0
+BOOM.US,D,20141211,000000,15.659,16.573,15.659,16.16,116066,0
+BOOM.US,D,20141212,000000,16.073,16.102,15.266,15.39,114395,0
+BOOM.US,D,20141215,000000,15.545,15.592,15.133,15.306,87210,0
+BOOM.US,D,20141216,000000,15.179,15.937,15.123,15.162,73871,0
+BOOM.US,D,20141217,000000,15.048,15.689,14.969,15.228,127475,0
+BOOM.US,D,20141218,000000,15.851,16.216,14.962,15.058,74594,0
+BOOM.US,D,20141219,000000,15.018,15.39,14.704,15.209,108923,0
+BOOM.US,D,20141222,000000,15.209,15.218,15.038,15.162,39378,0
+BOOM.US,D,20141223,000000,15.162,15.582,14.953,15.352,45916,0
+BOOM.US,D,20141224,000000,15.381,16.066,15.199,15.306,37254,0
+BOOM.US,D,20141226,000000,15.306,15.41,15.097,15.162,43488,0
+BOOM.US,D,20141229,000000,15.048,15.66,15.048,15.641,38529,0
+BOOM.US,D,20141230,000000,15.528,15.805,15.482,15.67,31214,0
+BOOM.US,D,20141231,000000,15.728,15.786,15.372,15.372,40816,0
+BOOM.US,D,20150102,000000,15.459,15.523,14.883,15.133,29976,0
+BOOM.US,D,20150105,000000,14.961,15.078,14.634,14.806,47862,0
+BOOM.US,D,20150106,000000,14.777,14.917,14.231,14.558,90690,0
+BOOM.US,D,20150107,000000,14.654,14.654,14.28,14.472,27459,0
+BOOM.US,D,20150108,000000,14.615,14.883,14.405,14.644,32527,0
+BOOM.US,D,20150109,000000,14.595,14.74,14.28,14.32,84917,0
+BOOM.US,D,20150112,000000,14.472,14.472,12.907,13.463,75181,0
+BOOM.US,D,20150113,000000,13.658,13.713,12.888,13.299,95616,0
+BOOM.US,D,20150114,000000,13.216,13.221,12.859,13.08,59380,0
+BOOM.US,D,20150115,000000,13.169,13.178,12.83,12.993,37144,0
+BOOM.US,D,20150116,000000,12.946,13.187,12.946,13.159,45554,0
+BOOM.US,D,20150120,000000,13.273,13.589,13.06,13.328,178965,0
+BOOM.US,D,20150121,000000,13.264,13.463,13.196,13.216,228631,0
+BOOM.US,D,20150122,000000,13.06,13.628,13.06,13.483,130990,0
+BOOM.US,D,20150123,000000,13.309,13.721,13.119,13.511,108797,0
+BOOM.US,D,20150126,000000,13.589,14.135,13.453,14.03,47033,0
+BOOM.US,D,20150127,000000,13.751,14.076,13.57,13.865,38192,0
+BOOM.US,D,20150128,000000,13.666,13.885,13.254,13.375,89012,0
+BOOM.US,D,20150129,000000,13.328,13.704,13.099,13.589,99440,0
+BOOM.US,D,20150130,000000,13.443,13.924,13.346,13.589,106927,0
+BOOM.US,D,20150202,000000,13.713,13.713,13.281,13.483,45246,0
+BOOM.US,D,20150203,000000,13.599,14.425,13.599,14.31,65310,0
+BOOM.US,D,20150204,000000,14.182,14.395,14.062,14.3,75755,0
+BOOM.US,D,20150205,000000,14.32,15.038,14.146,14.942,53376,0
+BOOM.US,D,20150206,000000,14.521,14.712,14.115,14.405,165532,0
+BOOM.US,D,20150209,000000,14.29,14.376,14.077,14.3,101689,0
+BOOM.US,D,20150210,000000,14.27,14.27,13.453,13.675,121555,0
+BOOM.US,D,20150211,000000,13.675,13.789,13.414,13.648,85558,0
+BOOM.US,D,20150212,000000,13.798,13.942,13.54,13.658,66592,0
+BOOM.US,D,20150213,000000,13.666,14.116,13.55,14.049,61588,0
+BOOM.US,D,20150217,000000,14.135,14.558,13.924,14.425,82748,0
+BOOM.US,D,20150218,000000,14.425,14.663,14.32,14.472,46493,0
+BOOM.US,D,20150219,000000,14.357,14.55,14.251,14.472,29712,0
+BOOM.US,D,20150220,000000,14.491,14.66,13.952,14.192,125902,0
+BOOM.US,D,20150223,000000,14.106,14.72,13.924,14.703,172752,0
+BOOM.US,D,20150224,000000,14.511,15.306,14.511,15.246,81580,0
+BOOM.US,D,20150225,000000,15.286,15.901,15.023,15.883,113815,0
+BOOM.US,D,20150226,000000,15.767,15.767,15.286,15.391,68559,0
+BOOM.US,D,20150227,000000,15.411,15.622,15.324,15.498,50210,0
+BOOM.US,D,20150302,000000,15.334,15.68,15.209,15.583,62941,0
+BOOM.US,D,20150303,000000,15.528,15.66,15.276,15.306,102436,0
+BOOM.US,D,20150304,000000,15.324,15.508,15.018,15.286,53666,0
+BOOM.US,D,20150305,000000,15.236,15.236,14.73,14.903,67632,0
+BOOM.US,D,20150306,000000,14.73,14.75,13.463,14.26,140474,0
+BOOM.US,D,20150309,000000,14.425,14.673,14.26,14.605,77219,0
+BOOM.US,D,20150310,000000,14.454,14.853,14.395,14.531,212478,0
+BOOM.US,D,20150311,000000,14.558,14.703,14.086,14.521,65026,0
+BOOM.US,D,20150312,000000,14.673,14.73,14.454,14.55,154748,0
+BOOM.US,D,20150313,000000,14.395,14.55,14.001,14.29,51163,0
+BOOM.US,D,20150316,000000,14.3,14.32,13.816,13.962,105143,0
+BOOM.US,D,20150317,000000,12.897,13.394,12.091,13.385,405055,0
+BOOM.US,D,20150318,000000,13.109,13.915,12.937,13.404,260622,0
+BOOM.US,D,20150319,000000,13.337,13.54,13.099,13.443,163397,0
+BOOM.US,D,20150320,000000,13.463,13.962,13.264,13.443,110251,0
+BOOM.US,D,20150323,000000,13.225,13.414,12.927,13.099,95870,0
+BOOM.US,D,20150324,000000,13.04,13.159,12.917,13.089,85867,0
+BOOM.US,D,20150325,000000,13.099,13.414,12.762,12.937,114733,0
+BOOM.US,D,20150326,000000,12.752,13.159,12.752,13.109,67182,0
+BOOM.US,D,20150327,000000,13.386,13.386,12.751,12.887,37160,0
+BOOM.US,D,20150330,000000,12.906,13.216,12.618,12.742,95800,0
+BOOM.US,D,20150331,000000,12.557,12.777,12.216,12.288,278111,0
+BOOM.US,D,20150401,000000,12.196,12.397,11.665,11.905,155438,0
+BOOM.US,D,20150402,000000,11.858,12.118,11.423,11.79,96420,0
+BOOM.US,D,20150406,000000,11.79,12.387,11.79,12.196,135489,0
+BOOM.US,D,20150407,000000,12.224,12.365,12.098,12.206,90789,0
+BOOM.US,D,20150408,000000,12.158,12.475,12.088,12.426,201157,0
+BOOM.US,D,20150409,000000,12.446,12.456,12.262,12.416,47511,0
+BOOM.US,D,20150410,000000,12.475,12.637,12.367,12.407,175180,0
+BOOM.US,D,20150413,000000,12.298,12.328,12.196,12.242,79902,0
+BOOM.US,D,20150414,000000,12.206,12.456,12.158,12.387,164581,0
+BOOM.US,D,20150415,000000,12.377,13.3,12.216,13.099,92561,0
+BOOM.US,D,20150416,000000,13.06,13.206,12.839,12.966,56754,0
+BOOM.US,D,20150417,000000,12.848,12.966,12.582,12.647,58288,0
+BOOM.US,D,20150420,000000,12.732,12.946,12.657,12.732,55162,0
+BOOM.US,D,20150421,000000,12.647,12.771,12.514,12.562,78205,0
+BOOM.US,D,20150422,000000,12.592,12.592,12.118,12.542,44014,0
+BOOM.US,D,20150423,000000,12.657,12.78,12.446,12.722,34913,0
+BOOM.US,D,20150424,000000,12.667,12.809,12.592,12.761,18511,0
+BOOM.US,D,20150427,000000,12.839,13.149,12.676,12.858,102345,0
+BOOM.US,D,20150428,000000,12.887,13.395,12.868,13.31,93781,0
+BOOM.US,D,20150429,000000,12.328,13.264,12.206,12.966,204064,0
+BOOM.US,D,20150430,000000,12.868,12.975,12.647,12.887,136527,0
+BOOM.US,D,20150501,000000,12.896,13.129,12.742,12.906,102449,0
+BOOM.US,D,20150504,000000,12.761,13.08,12.761,12.848,95900,0
+BOOM.US,D,20150505,000000,12.936,13.254,12.868,13.149,111801,0
+BOOM.US,D,20150506,000000,13.149,13.149,12.494,12.647,87223,0
+BOOM.US,D,20150507,000000,12.582,12.582,12.338,12.514,60728,0
+BOOM.US,D,20150508,000000,12.426,12.667,12.348,12.61,39899,0
+BOOM.US,D,20150511,000000,12.572,12.703,12.338,12.377,50289,0
+BOOM.US,D,20150512,000000,12.328,12.465,12.059,12.416,66367,0
+BOOM.US,D,20150513,000000,12.465,12.552,12.268,12.426,83438,0
+BOOM.US,D,20150514,000000,12.426,12.647,12.259,12.446,41352,0
+BOOM.US,D,20150515,000000,12.475,12.514,12.122,12.224,50445,0
+BOOM.US,D,20150518,000000,12.232,12.25,11.905,12.158,78916,0
+BOOM.US,D,20150519,000000,12.128,12.128,11.451,11.607,67088,0
+BOOM.US,D,20150520,000000,11.587,11.655,11.47,11.607,48416,0
+BOOM.US,D,20150521,000000,11.587,11.761,11.386,11.48,70135,0
+BOOM.US,D,20150522,000000,11.5,11.529,11.213,11.248,91018,0
+BOOM.US,D,20150526,000000,11.156,11.24,10.902,10.942,148576,0
+BOOM.US,D,20150527,000000,10.942,11.029,10.637,10.875,190767,0
+BOOM.US,D,20150528,000000,10.798,10.902,10.723,10.818,112532,0
+BOOM.US,D,20150529,000000,10.828,10.828,10.577,10.685,195126,0
+BOOM.US,D,20150601,000000,10.713,10.713,10.258,10.442,206662,0
+BOOM.US,D,20150602,000000,10.403,10.818,10.403,10.568,144632,0
+BOOM.US,D,20150603,000000,10.481,10.972,10.481,10.893,103485,0
+BOOM.US,D,20150604,000000,10.781,10.855,10.587,10.762,95071,0
+BOOM.US,D,20150605,000000,10.752,10.893,10.587,10.808,92371,0
+BOOM.US,D,20150608,000000,10.723,10.828,10.5,10.568,94654,0
+BOOM.US,D,20150609,000000,10.695,10.742,10.559,10.597,90782,0
+BOOM.US,D,20150610,000000,10.665,10.982,10.665,10.808,80873,0
+BOOM.US,D,20150611,000000,10.742,10.742,10.413,10.481,147520,0
+BOOM.US,D,20150612,000000,10.461,10.568,10.23,10.267,76579,0
+BOOM.US,D,20150615,000000,10.145,10.316,9.894,10.135,201466,0
+BOOM.US,D,20150616,000000,10.127,10.297,10.002,10.127,125411,0
+BOOM.US,D,20150617,000000,10.145,10.432,10.108,10.383,123437,0
+BOOM.US,D,20150618,000000,10.383,10.393,10.108,10.163,86241,0
+BOOM.US,D,20150619,000000,10.127,10.336,10.098,10.193,147436,0
+BOOM.US,D,20150622,000000,10.23,10.326,10.059,10.24,68783,0
+BOOM.US,D,20150623,000000,10.221,11.029,10.221,10.962,121820,0
+BOOM.US,D,20150624,000000,10.932,11.047,10.627,10.646,122604,0
+BOOM.US,D,20150625,000000,10.665,10.781,10.432,10.51,94448,0
+BOOM.US,D,20150626,000000,10.549,11.206,10.305,11.178,2088754,0
+BOOM.US,D,20150629,000000,11.049,11.416,10.773,10.789,117495,0
+BOOM.US,D,20150630,000000,10.809,10.944,10.53,10.627,68891,0
+BOOM.US,D,20150701,000000,10.724,10.894,10.587,10.773,121017,0
+BOOM.US,D,20150702,000000,10.686,10.984,10.53,10.789,113357,0
+BOOM.US,D,20150706,000000,10.666,10.984,10.471,10.819,184785,0
+BOOM.US,D,20150707,000000,10.789,10.829,10.53,10.753,69254,0
+BOOM.US,D,20150708,000000,10.647,10.839,10.647,10.819,111493,0
+BOOM.US,D,20150709,000000,10.856,11.069,10.773,10.885,127951,0
+BOOM.US,D,20150710,000000,10.914,11.003,10.789,10.993,107663,0
+BOOM.US,D,20150713,000000,10.773,10.974,10.773,10.964,68637,0
+BOOM.US,D,20150714,000000,10.894,11.099,10.894,11.059,96743,0
+BOOM.US,D,20150715,000000,11.04,11.197,10.892,11.003,125800,0
+BOOM.US,D,20150716,000000,11.049,11.099,10.714,10.743,173294,0
+BOOM.US,D,20150717,000000,10.733,10.773,10.182,10.364,204974,0
+BOOM.US,D,20150720,000000,10.355,10.355,10.144,10.257,187788,0
+BOOM.US,D,20150721,000000,10.22,10.432,10.22,10.383,142550,0
+BOOM.US,D,20150722,000000,10.315,10.423,10.192,10.383,132819,0
+BOOM.US,D,20150723,000000,10.383,10.607,10.335,10.559,123294,0
+BOOM.US,D,20150724,000000,10.559,10.577,10.345,10.51,190375,0
+BOOM.US,D,20150727,000000,10.432,10.432,10.144,10.162,162530,0
+BOOM.US,D,20150728,000000,10.192,10.393,10.126,10.182,270400,0
+BOOM.US,D,20150729,000000,10.096,12.239,10.096,12.154,277647,0
+BOOM.US,D,20150730,000000,12.018,12.018,11.455,11.727,211289,0
+BOOM.US,D,20150731,000000,11.727,11.727,10.885,10.894,215945,0
+BOOM.US,D,20150803,000000,10.829,10.829,10.005,10.086,252144,0
+BOOM.US,D,20150804,000000,10.049,10.22,9.98,10.096,96172,0
+BOOM.US,D,20150805,000000,10.201,10.335,9.931,10.276,188097,0
+BOOM.US,D,20150806,000000,10.383,10.847,10.067,10.705,107512,0
+BOOM.US,D,20150807,000000,10.627,10.733,10.057,10.229,86133,0
+BOOM.US,D,20150810,000000,10.192,10.549,10.162,10.276,89339,0
+BOOM.US,D,20150811,000000,10.154,10.597,10.067,10.22,55503,0
+BOOM.US,D,20150812,000000,10.22,10.355,9.95,10.116,57245,0
+BOOM.US,D,20150813,000000,10.106,10.106,9.65,9.774,75985,0
+BOOM.US,D,20150814,000000,9.735,9.912,9.708,9.804,47106,0
+BOOM.US,D,20150817,000000,9.774,9.872,9.61,9.765,65632,0
+BOOM.US,D,20150818,000000,9.698,9.882,9.63,9.745,61699,0
+BOOM.US,D,20150819,000000,9.833,9.941,9.63,9.863,120810,0
+BOOM.US,D,20150820,000000,9.833,9.98,9.708,9.843,89027,0
+BOOM.US,D,20150821,000000,9.774,9.892,9.235,9.3124,89753,0
+BOOM.US,D,20150824,000000,9.1479,9.534,9.0128,9.3212,92319,0
+BOOM.US,D,20150825,000000,9.573,9.735,9.0221,9.0607,105591,0
+BOOM.US,D,20150826,000000,9.1092,9.177,8.5198,8.7034,159734,0
+BOOM.US,D,20150827,000000,8.771,9.3987,8.6648,9.3797,130851,0
+BOOM.US,D,20150828,000000,9.3987,10.335,9.177,10.276,196483,0
+BOOM.US,D,20150831,000000,10.305,11.003,9.804,10.944,108179,0
+BOOM.US,D,20150901,000000,10.724,11.049,10.705,10.934,152694,0
+BOOM.US,D,20150902,000000,11.021,11.021,10.154,10.315,185511,0
+BOOM.US,D,20150903,000000,10.315,10.666,10.22,10.51,192654,0
+BOOM.US,D,20150904,000000,10.393,10.51,9.67,9.698,123811,0
+BOOM.US,D,20150908,000000,9.718,9.814,9.583,9.62,118842,0
+BOOM.US,D,20150909,000000,9.64,9.774,9.0512,9.1383,168428,0
+BOOM.US,D,20150910,000000,9.0895,9.177,8.8483,9.0802,247026,0
+BOOM.US,D,20150911,000000,9.0128,9.1092,8.7615,8.7999,79504,0
+BOOM.US,D,20150914,000000,8.7227,8.7999,8.5683,8.5778,56833,0
+BOOM.US,D,20150915,000000,8.6457,8.8387,8.5297,8.7034,96896,0
+BOOM.US,D,20150916,000000,8.7615,9.534,8.7615,9.4964,127747,0
+BOOM.US,D,20150917,000000,9.516,9.529,9.3312,9.4185,40904,0
+BOOM.US,D,20150918,000000,9.293,9.3697,8.8677,8.9546,57245,0
+BOOM.US,D,20150921,000000,9.0319,9.0415,8.694,8.7519,56833,0
+BOOM.US,D,20150922,000000,8.5971,8.771,8.5491,8.6551,70187,0
+BOOM.US,D,20150923,000000,8.6843,8.7227,8.0177,8.288,72572,0
+BOOM.US,D,20150924,000000,8.288,8.4135,8.2495,8.3653,47298,0
+BOOM.US,D,20150925,000000,8.4041,8.4135,8.298,8.3751,40582,0
+BOOM.US,D,20150928,000000,8.2876,8.9572,8.2876,8.8895,73480,0
+BOOM.US,D,20150929,000000,8.8991,9.3462,8.8798,9.2583,151680,0
+BOOM.US,D,20150930,000000,9.2871,9.3265,9.0739,9.2583,92946,0
+BOOM.US,D,20151001,000000,9.3462,9.569,9.1903,9.4037,50800,0
+BOOM.US,D,20151002,000000,8.472,9.0929,8.2199,8.5885,151062,0
+BOOM.US,D,20151005,000000,8.6274,8.8798,8.5692,8.705,160642,0
+BOOM.US,D,20151006,000000,8.705,9.0157,8.5499,8.9185,322629,0
+BOOM.US,D,20151007,000000,8.9475,10.161,8.9475,10.152,183614,0
+BOOM.US,D,20151008,000000,10.124,10.725,9.978,10.715,229481,0
+BOOM.US,D,20151009,000000,10.677,10.936,10.114,10.578,129115,0
+BOOM.US,D,20151012,000000,10.54,10.608,10.084,10.452,100809,0
+BOOM.US,D,20151013,000000,10.383,10.568,10.191,10.423,102631,0
+BOOM.US,D,20151014,000000,10.304,10.53,10.295,10.5,42865,0
+BOOM.US,D,20151015,000000,10.442,10.657,10.228,10.618,50696,0
+BOOM.US,D,20151016,000000,10.638,10.638,10.056,10.065,63269,0
+BOOM.US,D,20151019,000000,9.83,10.041,9.3734,9.54,81735,0
+BOOM.US,D,20151020,000000,9.501,9.656,9.4235,9.511,47298,0
+BOOM.US,D,20151021,000000,9.4825,9.511,9.0446,9.132,74811,0
+BOOM.US,D,20151022,000000,9.1418,9.666,9.1418,9.3067,71101,0
+BOOM.US,D,20151023,000000,9.2194,9.4626,9.132,9.2388,50182,0
+BOOM.US,D,20151026,000000,9.2194,9.2681,9.025,9.0446,34109,0
+BOOM.US,D,20151027,000000,8.9866,9.1609,8.8312,8.9866,119530,0
+BOOM.US,D,20151028,000000,8.511,8.6662,7.2978,7.4142,425882,0
+BOOM.US,D,20151029,000000,7.424,7.6473,7.133,7.2395,187334,0
+BOOM.US,D,20151030,000000,7.2203,7.2203,6.7932,6.9192,151680,0
+BOOM.US,D,20151102,000000,7.0746,7.7344,6.9874,7.5502,197199,0
+BOOM.US,D,20151103,000000,7.5987,7.9868,7.4047,7.9481,91809,0
+BOOM.US,D,20151104,000000,7.9773,7.9773,7.5404,7.657,60417,0
+BOOM.US,D,20151105,000000,7.6374,7.6957,7.3951,7.4726,54305,0
+BOOM.US,D,20151106,000000,7.4338,7.4338,7.191,7.4047,66772,0
+BOOM.US,D,20151109,000000,7.3564,7.3564,7.0454,7.0551,48419,0
+BOOM.US,D,20151110,000000,7.0746,7.1038,6.9097,6.9874,62960,0
+BOOM.US,D,20151111,000000,6.9874,7.0357,6.6284,6.9387,55746,0
+BOOM.US,D,20151112,000000,6.8611,6.9192,6.3175,6.8514,27822,0
+BOOM.US,D,20151113,000000,6.8903,7.191,6.7059,7.1038,49771,0
+BOOM.US,D,20151116,000000,7.0845,7.5794,6.9775,7.5306,79551,0
+BOOM.US,D,20151117,000000,7.4823,7.4823,6.9972,7.2301,182389,0
+BOOM.US,D,20151118,000000,7.3272,7.5113,7.3272,7.4142,147146,0
+BOOM.US,D,20151119,000000,7.3754,7.657,7.3272,7.657,62751,0
+BOOM.US,D,20151120,000000,7.657,7.657,7.1232,7.191,118913,0
+BOOM.US,D,20151123,000000,7.1621,7.4626,7.1232,7.1814,106033,0
+BOOM.US,D,20151124,000000,7.2008,7.5015,7.1814,7.4338,27411,0
+BOOM.US,D,20151125,000000,7.4047,7.6665,7.2105,7.2395,44410,0
+BOOM.US,D,20151127,000000,7.2008,7.6374,7.2008,7.4726,49975,0
+BOOM.US,D,20151130,000000,7.4436,7.521,7.2978,7.492,86660,0
+BOOM.US,D,20151201,000000,7.4726,7.7055,7.4142,7.6473,77597,0
+BOOM.US,D,20151202,000000,7.6182,7.6182,6.9097,7.5015,81650,0
+BOOM.US,D,20151203,000000,7.5502,7.5502,7.1524,7.2105,27713,0
+BOOM.US,D,20151204,000000,7.1717,7.1717,6.4923,6.735,178266,0
+BOOM.US,D,20151207,000000,6.638,6.638,6.3273,6.4243,47503,0
+BOOM.US,D,20151208,000000,6.3466,6.5796,6.3081,6.57,60034,0
+BOOM.US,D,20151209,000000,6.5604,6.7932,6.4243,6.4632,40600,0
+BOOM.US,D,20151210,000000,6.4535,6.7642,6.3466,6.7543,93257,0
+BOOM.US,D,20151211,000000,6.6477,6.6477,6.3759,6.5508,57808,0
+BOOM.US,D,20151214,000000,6.5508,6.599,6.3081,6.4052,142490,0
+BOOM.US,D,20151215,000000,6.4052,6.5604,6.1721,6.24,90060,0
+BOOM.US,D,20151216,000000,6.2498,6.3759,6.0946,6.2206,103558,0
+BOOM.US,D,20151217,000000,6.2206,6.2206,5.9395,5.9778,137668,0
+BOOM.US,D,20151218,000000,5.8616,6.2109,5.561,5.8034,122209,0
+BOOM.US,D,20151221,000000,5.8519,6.1916,5.7839,6.1528,106445,0
+BOOM.US,D,20151222,000000,6.2109,6.24,6.075,6.1819,106155,0
+BOOM.US,D,20151223,000000,6.2109,6.5117,6.2014,6.3759,98922,0
+BOOM.US,D,20151224,000000,6.3856,6.6284,6.3323,6.5215,66214,0
+BOOM.US,D,20151228,000000,6.3759,6.6961,6.1238,6.5895,74425,0
+BOOM.US,D,20151229,000000,6.6479,6.7159,6.3654,6.6285,116725,0
+BOOM.US,D,20151230,000000,6.5603,6.784,6.5603,6.6575,59838,0
+BOOM.US,D,20151231,000000,6.6089,6.9009,6.6089,6.8037,49332,0
+BOOM.US,D,20160104,000000,6.7063,6.9594,6.7063,6.9105,61424,0
+BOOM.US,D,20160105,000000,6.9009,7.0371,6.7159,6.9594,39316,0
+BOOM.US,D,20160106,000000,6.784,6.7938,6.6479,6.7548,92099,0
+BOOM.US,D,20160107,000000,6.6575,6.7499,6.1515,6.2195,37275,0
+BOOM.US,D,20160108,000000,6.2488,6.3072,5.9568,6.0054,59994,0
+BOOM.US,D,20160111,000000,6.0248,6.2585,5.3923,5.6064,67126,0
+BOOM.US,D,20160112,000000,5.6745,6.0298,5.3241,5.3241,61300,0
+BOOM.US,D,20160113,000000,5.3629,5.7084,5.1586,5.2073,64498,0
+BOOM.US,D,20160114,000000,5.2268,5.6841,5.0322,5.3532,55362,0
+BOOM.US,D,20160115,000000,5.2268,5.5186,5.0419,5.2073,44682,0
+BOOM.US,D,20160119,000000,5.285,5.3241,4.8373,4.8764,59078,0
+BOOM.US,D,20160120,000000,4.7888,5.217,4.7116,5.1294,38803,0
+BOOM.US,D,20160121,000000,5.1294,5.3923,4.9347,5.3923,55975,0
+BOOM.US,D,20160122,000000,5.5579,5.5579,5.2073,5.3629,99579,0
+BOOM.US,D,20160125,000000,5.2949,5.9568,4.816,5.0806,101472,0
+BOOM.US,D,20160126,000000,5.1294,5.3923,4.9446,5.2657,62464,0
+BOOM.US,D,20160127,000000,5.2755,5.4895,5.1978,5.3437,19765,0
+BOOM.US,D,20160128,000000,5.4505,5.5967,5.2463,5.5967,23765,0
+BOOM.US,D,20160129,000000,5.5868,5.9568,5.3923,5.9472,78796,0
+BOOM.US,D,20160201,000000,6.1125,6.1565,5.7329,6.0248,85059,0
+BOOM.US,D,20160202,000000,5.8985,5.9761,5.7036,5.8985,53785,0
+BOOM.US,D,20160203,000000,5.9664,5.9907,5.7621,5.8692,25374,0
+BOOM.US,D,20160204,000000,5.9082,6.2291,5.9082,6.1807,61920,0
+BOOM.US,D,20160205,000000,6.1417,6.2488,6.1028,6.1613,49601,0
+BOOM.US,D,20160208,000000,6.1223,6.3265,5.9082,6.2585,198111,0
+BOOM.US,D,20160209,000000,6.2098,6.2098,5.7133,5.9956,50749,0
+BOOM.US,D,20160210,000000,5.9956,6.1758,5.616,5.6453,30727,0
+BOOM.US,D,20160211,000000,5.616,5.9858,5.412,5.5868,21126,0
+BOOM.US,D,20160212,000000,5.6453,6.0493,5.3532,5.8789,48752,0
+BOOM.US,D,20160216,000000,5.7718,6.2098,5.7718,6.2098,31105,0
+BOOM.US,D,20160217,000000,6.2195,6.5699,6.2195,6.2976,75683,0
+BOOM.US,D,20160218,000000,6.2877,6.5213,6.1223,6.1807,46657,0
+BOOM.US,D,20160219,000000,6.0833,6.3753,5.9472,6.0346,92026,0
+BOOM.US,D,20160222,000000,6.1515,6.3704,5.6648,6.0248,28139,0
+BOOM.US,D,20160223,000000,5.9761,6.3556,5.5089,5.6745,44391,0
+BOOM.US,D,20160224,000000,5.5967,5.6793,5.3047,5.4409,26431,0
+BOOM.US,D,20160225,000000,5.4505,5.5383,5.2073,5.2268,34278,0
+BOOM.US,D,20160226,000000,5.3047,5.4895,5.2365,5.3437,61630,0
+BOOM.US,D,20160229,000000,5.4021,5.5479,5.3437,5.3874,48561,0
+BOOM.US,D,20160301,000000,5.4505,5.4505,5.3047,5.3532,84747,0
+BOOM.US,D,20160302,000000,5.3727,5.5868,5.3437,5.4699,153867,0
+BOOM.US,D,20160303,000000,5.4505,5.7133,5.4312,5.6745,153070,0
+BOOM.US,D,20160304,000000,5.694,5.8301,5.616,5.7281,133422,0
+BOOM.US,D,20160307,000000,5.7424,6.5311,5.5284,6.4726,113676,0
+BOOM.US,D,20160308,000000,6.3948,6.6671,6.2003,6.599,69968,0
+BOOM.US,D,20160309,000000,6.6769,6.7792,6.2976,6.3265,26949,0
+BOOM.US,D,20160310,000000,6.3364,6.4531,6.1708,6.1807,59000,0
+BOOM.US,D,20160311,000000,6.4531,6.6334,5.8595,6.492,98821,0
+BOOM.US,D,20160314,000000,6.4046,6.492,6.3556,6.4435,81671,0
+BOOM.US,D,20160315,000000,6.3364,6.6381,6.0636,6.599,161293,0
+BOOM.US,D,20160316,000000,6.6285,6.6671,6.5311,6.6186,142666,0
+BOOM.US,D,20160317,000000,6.6285,6.6769,6.5016,6.6575,156668,0
+BOOM.US,D,20160318,000000,6.6866,6.7745,6.4872,6.6575,120481,0
+BOOM.US,D,20160321,000000,6.5016,6.6381,6.2389,6.5603,55986,0
+BOOM.US,D,20160322,000000,6.4726,6.6769,6.3167,6.4628,29958,0
+BOOM.US,D,20160323,000000,6.4046,6.4337,5.9761,6.0443,27315,0
+BOOM.US,D,20160324,000000,5.9472,6.1317,5.7524,6.0833,44164,0
+BOOM.US,D,20160328,000000,6.1223,6.6089,6.1223,6.5016,60916,0
+BOOM.US,D,20160329,000000,6.4236,6.5214,6.1407,6.3359,42972,0
+BOOM.US,D,20160330,000000,6.4141,6.6092,6.2578,6.326,39326,0
+BOOM.US,D,20160331,000000,6.3454,6.5409,6.248,6.326,35933,0
+BOOM.US,D,20160401,000000,6.2772,6.2772,6.1603,6.2381,46499,0
+BOOM.US,D,20160404,000000,6.2381,6.3454,5.994,6.0721,37130,0
+BOOM.US,D,20160405,000000,6.0235,6.0624,5.8966,5.9551,33609,0
+BOOM.US,D,20160406,000000,5.9842,6.0429,5.8477,5.994,25453,0
+BOOM.US,D,20160407,000000,5.994,6.1895,5.8378,6.1504,45644,0
+BOOM.US,D,20160408,000000,6.2089,6.3359,6.0721,6.0721,41358,0
+BOOM.US,D,20160411,000000,6.1307,6.3161,6.004,6.1307,135914,0
+BOOM.US,D,20160412,000000,6.1529,6.6288,6.0624,6.6288,232852,0
+BOOM.US,D,20160413,000000,6.6288,7.0582,6.5409,7.0387,64995,0
+BOOM.US,D,20160414,000000,6.9999,7.3398,6.9999,7.3219,37917,0
+BOOM.US,D,20160415,000000,7.312,7.4782,7.1071,7.3607,46425,0
+BOOM.US,D,20160418,000000,7.2145,7.683,7.2145,7.6244,34579,0
+BOOM.US,D,20160419,000000,7.7026,8.5423,7.7026,8.4935,45404,0
+BOOM.US,D,20160420,000000,8.591,8.9619,8.471,8.7081,107369,0
+BOOM.US,D,20160421,000000,8.6888,8.6888,8.2347,8.2786,60243,0
+BOOM.US,D,20160422,000000,8.2297,8.6692,8.0931,8.6692,101944,0
+BOOM.US,D,20160425,000000,8.6888,8.8644,7.9171,7.976,86506,0
+BOOM.US,D,20160426,000000,7.9856,8.4835,7.8589,8.2103,53824,0
+BOOM.US,D,20160427,000000,8.2201,8.4348,8.0053,8.308,27723,0
+BOOM.US,D,20160428,000000,8.3372,8.679,8.0542,8.6398,53244,0
+BOOM.US,D,20160429,000000,8.913,9.625,8.7863,9.538,141573,0
+BOOM.US,D,20160502,000000,9.557,10.202,9.557,9.979,118749,0
+BOOM.US,D,20160503,000000,9.909,10.106,9.615,10.009,93043,0
+BOOM.US,D,20160504,000000,10.019,10.193,9.675,10.086,100285,0
+BOOM.US,D,20160505,000000,10.086,10.126,9.718,9.84,65536,0
+BOOM.US,D,20160506,000000,9.723,10.377,9.655,9.85,78897,0
+BOOM.US,D,20160509,000000,9.791,9.929,9.4706,9.762,132059,0
+BOOM.US,D,20160510,000000,9.713,10.178,9.675,9.919,66132,0
+BOOM.US,D,20160511,000000,9.969,10.212,9.6,10.019,210281,0
+BOOM.US,D,20160512,000000,10.009,10.173,9.509,9.742,92048,0
+BOOM.US,D,20160513,000000,9.635,9.999,9.4855,9.605,67688,0
+BOOM.US,D,20160516,000000,9.587,9.85,9.587,9.752,67696,0
+BOOM.US,D,20160517,000000,9.781,10.116,9.723,9.929,227869,0
+BOOM.US,D,20160518,000000,9.959,9.979,9.781,9.919,93344,0
+BOOM.US,D,20160519,000000,9.791,10.028,9.655,9.87,91983,0
+BOOM.US,D,20160520,000000,9.899,10.134,9.83,9.959,46195,0
+BOOM.US,D,20160523,000000,9.989,10.417,9.989,10.24,191527,0
+BOOM.US,D,20160524,000000,10.24,10.475,10.144,10.327,135043,0
+BOOM.US,D,20160525,000000,10.357,10.615,10.357,10.494,63855,0
+BOOM.US,D,20160526,000000,10.524,10.593,9.989,10.221,44210,0
+BOOM.US,D,20160527,000000,10.168,10.298,10.096,10.183,33559,0
+BOOM.US,D,20160531,000000,10.154,10.317,9.842,10.259,43207,0
+BOOM.US,D,20160601,000000,10.212,10.494,9.909,10.337,63935,0
+BOOM.US,D,20160602,000000,10.278,10.367,10.134,10.327,34887,0
+BOOM.US,D,20160603,000000,10.259,10.397,10.163,10.327,52037,0
+BOOM.US,D,20160606,000000,10.347,10.603,10.25,10.485,123818,0
+BOOM.US,D,20160607,000000,10.456,10.682,10.24,10.514,62078,0
+BOOM.US,D,20160608,000000,10.613,11.343,10.613,10.933,190024,0
+BOOM.US,D,20160609,000000,10.837,11.16,10.807,11.11,65548,0
+BOOM.US,D,20160610,000000,10.74,10.74,9.577,9.723,191316,0
+BOOM.US,D,20160613,000000,9.4905,9.82,9.2551,9.762,121661,0
+BOOM.US,D,20160614,000000,9.732,9.879,9.615,9.723,81473,0
+BOOM.US,D,20160615,000000,9.801,9.999,9.625,9.919,35103,0
+BOOM.US,D,20160616,000000,9.801,9.879,9.61,9.821,42154,0
+BOOM.US,D,20160617,000000,9.762,9.939,9.665,9.693,109078,0
+BOOM.US,D,20160620,000000,9.86,9.949,9.791,9.791,44572,0
+BOOM.US,D,20160621,000000,9.84,10.086,9.684,9.959,63463,0
+BOOM.US,D,20160622,000000,9.999,10.258,9.959,10.06,61370,0
+BOOM.US,D,20160623,000000,10.173,10.357,9.899,10.173,122948,0
+BOOM.US,D,20160624,000000,9.83,10.106,9.4855,9.762,921860,0
+BOOM.US,D,20160627,000000,9.713,9.989,9.4411,9.587,104726,0
+BOOM.US,D,20160628,000000,9.752,10.067,9.605,10.01,104501,0
+BOOM.US,D,20160629,000000,10.135,10.409,9.95,10.019,43577,0
+BOOM.US,D,20160630,000000,10.039,10.516,9.875,10.516,39203,0
+BOOM.US,D,20160701,000000,10.546,11.006,10.516,10.752,64865,0
+BOOM.US,D,20160705,000000,10.536,10.595,10.077,10.496,79163,0
+BOOM.US,D,20160706,000000,10.486,10.516,10.241,10.389,22572,0
+BOOM.US,D,20160707,000000,10.339,10.526,10.339,10.477,59863,0
+BOOM.US,D,20160708,000000,10.585,10.839,10.359,10.732,97157,0
+BOOM.US,D,20160711,000000,10.877,10.959,10.654,10.946,89609,0
+BOOM.US,D,20160712,000000,11.113,11.739,11.024,11.621,151568,0
+BOOM.US,D,20160713,000000,11.69,12.013,11.435,11.827,103701,0
+BOOM.US,D,20160714,000000,12.111,12.111,11.65,11.827,102733,0
+BOOM.US,D,20160715,000000,11.934,12.032,11.513,11.934,42939,0
+BOOM.US,D,20160718,000000,11.964,12.072,11.808,12.052,32243,0
+BOOM.US,D,20160719,000000,11.964,11.984,11.847,11.924,52902,0
+BOOM.US,D,20160720,000000,11.72,11.72,10.241,10.762,311351,0
+BOOM.US,D,20160721,000000,10.704,10.704,10.269,10.289,91287,0
+BOOM.US,D,20160722,000000,10.269,10.279,10.127,10.222,54429,0
+BOOM.US,D,20160725,000000,10.117,10.117,9.723,9.811,80288,0
+BOOM.US,D,20160726,000000,9.851,10.222,9.703,10.077,73366,0
+BOOM.US,D,20160727,000000,10.155,10.17,9.861,10.029,41753,0
+BOOM.US,D,20160728,000000,9.98,10.135,9.841,9.841,28914,0
+BOOM.US,D,20160729,000000,9.166,10.029,9.0002,10.019,59662,0
+BOOM.US,D,20160801,000000,9.88,10.058,9.597,10.039,91051,0
+BOOM.US,D,20160802,000000,10.077,10.194,9.772,9.91,47283,0
+BOOM.US,D,20160803,000000,9.871,10.289,9.752,10.269,35894,0
+BOOM.US,D,20160804,000000,10.241,10.438,10.208,10.389,21694,0
+BOOM.US,D,20160805,000000,10.458,10.83,10.269,10.772,52781,0
+BOOM.US,D,20160808,000000,10.886,11.192,10.81,11.103,54233,0
+BOOM.US,D,20160809,000000,11.143,11.172,10.976,11.063,37528,0
+BOOM.US,D,20160810,000000,11.083,11.513,11.083,11.357,53317,0
+BOOM.US,D,20160811,000000,11.415,11.515,11.178,11.435,59394,0
+BOOM.US,D,20160812,000000,11.415,11.67,11.267,11.425,43583,0
+BOOM.US,D,20160815,000000,11.425,11.68,11.425,11.631,42121,0
+BOOM.US,D,20160816,000000,11.571,11.69,11.561,11.65,25735,0
+BOOM.US,D,20160817,000000,11.621,11.621,11.425,11.522,24713,0
+BOOM.US,D,20160818,000000,11.551,11.68,11.551,11.631,29771,0
+BOOM.US,D,20160819,000000,11.631,11.729,11.473,11.551,49409,0
+BOOM.US,D,20160822,000000,11.463,11.493,11.247,11.337,22050,0
+BOOM.US,D,20160823,000000,11.367,11.532,11.093,11.396,47075,0
+BOOM.US,D,20160824,000000,11.317,11.317,10.848,10.886,30578,0
+BOOM.US,D,20160825,000000,10.877,11.162,10.877,11.143,15996,0
+BOOM.US,D,20160826,000000,11.153,11.377,11.133,11.162,14807,0
+BOOM.US,D,20160829,000000,11.162,11.357,11.162,11.277,25708,0
+BOOM.US,D,20160830,000000,11.23,11.287,10.986,11.044,22737,0
+BOOM.US,D,20160831,000000,11.034,11.034,10.742,10.762,28103,0
+BOOM.US,D,20160901,000000,10.694,10.805,9.801,10.164,52540,0
+BOOM.US,D,20160902,000000,10.164,10.565,10.164,10.486,17567,0
+BOOM.US,D,20160906,000000,10.458,10.635,10.458,10.585,14310,0
+BOOM.US,D,20160907,000000,10.506,10.635,10.486,10.615,29520,0
+BOOM.US,D,20160908,000000,10.664,11.063,10.625,10.781,22736,0
+BOOM.US,D,20160909,000000,10.56,10.605,10.067,10.077,21725,0
+BOOM.US,D,20160912,000000,10.067,10.526,10.067,10.516,24182,0
+BOOM.US,D,20160913,000000,10.329,10.419,9.821,9.871,18787,0
+BOOM.US,D,20160914,000000,9.98,9.98,9.752,9.791,90060,0
+BOOM.US,D,20160915,000000,9.752,10.145,9.752,10.117,16827,0
+BOOM.US,D,20160916,000000,10.117,10.184,9.821,9.99,58628,0
+BOOM.US,D,20160919,000000,9.98,10.213,9.772,9.791,41616,0
+BOOM.US,D,20160920,000000,9.811,9.851,9.742,9.781,96089,0
+BOOM.US,D,20160921,000000,9.821,10.279,9.728,10.222,89237,0
+BOOM.US,D,20160922,000000,10.299,10.605,10.26,10.575,35454,0
+BOOM.US,D,20160923,000000,10.536,10.555,10.194,10.299,12504,0
+BOOM.US,D,20160926,000000,10.241,10.241,9.781,9.871,41557,0
+BOOM.US,D,20160927,000000,9.811,10.077,9.757,9.98,21846,0
+BOOM.US,D,20160928,000000,9.97,10.744,9.97,10.655,68962,0
+BOOM.US,D,20160929,000000,10.655,10.655,10.184,10.232,23207,0
+BOOM.US,D,20160930,000000,10.29,10.527,10.29,10.449,21914,0
+BOOM.US,D,20161003,000000,10.497,10.988,10.155,10.586,63255,0
+BOOM.US,D,20161004,000000,10.596,10.596,9.94,10.203,71314,0
+BOOM.US,D,20161005,000000,10.29,10.665,9.861,10.4,90293,0
+BOOM.US,D,20161006,000000,10.4,10.507,10.087,10.194,22695,0
+BOOM.US,D,20161007,000000,10.213,10.29,9.9,10.203,39783,0
+BOOM.US,D,20161010,000000,10.34,10.734,10.232,10.32,91554,0
+BOOM.US,D,20161011,000000,10.28,10.28,9.92,9.94,22695,0
+BOOM.US,D,20161012,000000,10.082,10.082,9.742,10.039,45042,0
+BOOM.US,D,20161013,000000,9.91,10.01,9.692,9.871,45143,0
+BOOM.US,D,20161014,000000,10.01,10.01,9.702,9.851,45494,0
+BOOM.US,D,20161017,000000,9.93,9.93,9.762,9.811,14264,0
+BOOM.US,D,20161018,000000,9.98,9.98,9.614,9.722,29630,0
+BOOM.US,D,20161019,000000,9.92,10.117,9.692,9.99,13680,0
+BOOM.US,D,20161020,000000,10.019,10.145,9.752,10.127,16133,0
+BOOM.US,D,20161021,000000,9.95,9.96,9.762,9.831,19269,0
+BOOM.US,D,20161024,000000,9.871,9.955,9.683,9.871,71905,0
+BOOM.US,D,20161025,000000,9.831,10.019,9.692,9.95,91051,0
+BOOM.US,D,20161026,000000,9.801,9.871,9.624,9.692,42768,0
+BOOM.US,D,20161027,000000,9.791,9.791,9.614,9.654,75060,0
+BOOM.US,D,20161028,000000,9.604,10.34,9.604,9.861,90607,0
+BOOM.US,D,20161031,000000,10.39,10.878,10,10.636,55820,0
+BOOM.US,D,20161101,000000,10.537,10.685,10.049,10.242,43268,0
+BOOM.US,D,20161102,000000,10.34,10.39,10.097,10.097,29684,0
+BOOM.US,D,20161103,000000,10.145,11.32,10.097,11.27,48542,0
+BOOM.US,D,20161104,000000,11.27,12.3,11.27,12.105,95871,0
+BOOM.US,D,20161107,000000,12.3,12.598,11.713,12.008,82817,0
+BOOM.US,D,20161108,000000,11.908,12.105,11.713,11.958,31783,0
+BOOM.US,D,20161109,000000,11.861,12.449,11.861,12.449,75851,0
+BOOM.US,D,20161110,000000,12.598,12.84,12.499,12.742,96371,0
+BOOM.US,D,20161111,000000,12.693,14.654,12.3,14.507,151939,0
+BOOM.US,D,20161114,000000,14.704,14.948,14.312,14.704,140229,0
+BOOM.US,D,20161115,000000,14.704,14.751,14.113,14.604,41581,0
+BOOM.US,D,20161116,000000,14.604,14.948,14.222,14.898,36417,0
+BOOM.US,D,20161117,000000,14.848,14.948,14.704,14.898,56679,0
+BOOM.US,D,20161118,000000,14.898,14.948,14.555,14.898,65751,0
+BOOM.US,D,20161121,000000,14.948,15.564,14.898,15.388,131066,0
+BOOM.US,D,20161122,000000,15.437,15.583,14.997,15.437,97065,0
+BOOM.US,D,20161123,000000,15.29,16.516,15.29,16.417,87288,0
+BOOM.US,D,20161125,000000,16.516,16.846,15.977,16.026,40893,0
+BOOM.US,D,20161128,000000,15.781,16.32,15.683,16.126,39298,0
+BOOM.US,D,20161129,000000,15.928,16.026,15.708,15.829,72435,0
+BOOM.US,D,20161130,000000,15.977,16.165,15.879,16.026,34305,0
+BOOM.US,D,20161201,000000,16.076,16.174,15.095,15.339,57997,0
+BOOM.US,D,20161202,000000,15.191,15.781,15.191,15.536,23253,0
+BOOM.US,D,20161205,000000,15.388,16.076,15.388,15.977,84807,0
+BOOM.US,D,20161206,000000,16.126,16.368,15.928,16.174,52566,0
+BOOM.US,D,20161207,000000,16.126,16.223,15.834,16.076,45989,0
+BOOM.US,D,20161208,000000,16.076,16.417,15.928,15.928,63247,0
+BOOM.US,D,20161209,000000,16.076,16.417,15.928,16.126,49517,0
+BOOM.US,D,20161212,000000,16.174,16.348,15.486,15.683,30077,0
+BOOM.US,D,20161213,000000,15.879,15.879,14.898,15.437,32309,0
+BOOM.US,D,20161214,000000,15.437,15.437,14.948,14.997,24349,0
+BOOM.US,D,20161215,000000,14.997,15.633,14.997,15.24,38885,0
+BOOM.US,D,20161216,000000,15.191,16.071,15.144,15.829,105727,0
+BOOM.US,D,20161219,000000,15.683,15.781,15.245,15.683,40044,0
+BOOM.US,D,20161220,000000,15.683,16.026,15.536,15.732,80081,0
+BOOM.US,D,20161221,000000,15.732,15.732,15.144,15.191,28073,0
+BOOM.US,D,20161222,000000,15.24,15.388,14.381,14.507,51216,0
+BOOM.US,D,20161223,000000,14.507,15.095,14.367,14.997,19536,0
+BOOM.US,D,20161227,000000,14.997,15.388,14.81,15.191,11569,0
+BOOM.US,D,20161228,000000,15.066,15.235,14.721,14.918,21746,0
+BOOM.US,D,20161229,000000,14.918,15.153,14.476,14.818,28956,0
+BOOM.US,D,20161230,000000,14.818,15.728,14.476,15.554,62397,0
+BOOM.US,D,20170103,000000,15.9,15.924,14.967,15.85,70662,0
+BOOM.US,D,20170104,000000,15.9,16.047,15.654,16.047,46330,0
+BOOM.US,D,20170105,000000,15.704,15.998,15.654,15.704,52821,0
+BOOM.US,D,20170106,000000,15.752,15.801,15.408,15.457,40570,0
+BOOM.US,D,20170109,000000,15.358,15.472,14.868,14.868,19124,0
+BOOM.US,D,20170110,000000,15.31,15.358,15.016,15.26,16535,0
+BOOM.US,D,20170111,000000,15.26,15.506,15.163,15.358,22571,0
+BOOM.US,D,20170112,000000,15.408,15.408,14.683,14.918,59242,0
+BOOM.US,D,20170113,000000,15.114,15.604,15.114,15.554,41044,0
+BOOM.US,D,20170117,000000,15.31,15.801,15.211,15.554,34691,0
+BOOM.US,D,20170118,000000,15.554,15.9,15.554,15.752,42176,0
+BOOM.US,D,20170119,000000,15.752,15.998,15.066,15.163,23115,0
+BOOM.US,D,20170120,000000,15.163,15.604,15.163,15.31,21241,0
+BOOM.US,D,20170123,000000,15.163,15.31,14.868,15.114,15315,0
+BOOM.US,D,20170124,000000,15.114,15.704,15.016,15.654,19558,0
+BOOM.US,D,20170125,000000,15.704,16.488,15.704,16.244,34519,0
+BOOM.US,D,20170126,000000,16.195,16.438,15.998,16.244,24248,0
+BOOM.US,D,20170127,000000,15.801,16.195,15.801,15.998,61458,0
+BOOM.US,D,20170130,000000,15.948,15.948,15.211,15.752,37851,0
+BOOM.US,D,20170131,000000,15.752,15.801,15.604,15.654,61818,0
+BOOM.US,D,20170201,000000,15.704,15.777,15.604,15.604,51296,0
+BOOM.US,D,20170202,000000,15.654,15.801,15.506,15.654,20510,0
+BOOM.US,D,20170203,000000,15.801,16.488,15.704,16.438,25840,0
+BOOM.US,D,20170206,000000,16.414,16.636,16.146,16.146,15818,0
+BOOM.US,D,20170207,000000,16.39,16.39,15.85,15.998,21389,0
+BOOM.US,D,20170208,000000,15.752,15.998,15.153,15.457,27716,0
+BOOM.US,D,20170209,000000,15.457,15.654,15.408,15.457,28533,0
+BOOM.US,D,20170210,000000,15.506,16.047,15.457,15.9,74337,0
+BOOM.US,D,20170213,000000,15.9,16.195,15.752,16.195,28564,0
+BOOM.US,D,20170214,000000,15.998,16.293,15.948,16.047,19393,0
+BOOM.US,D,20170215,000000,15.9,16.685,15.9,16.685,20664,0
+BOOM.US,D,20170216,000000,16.438,16.636,16.146,16.146,19856,0
+BOOM.US,D,20170217,000000,16.195,16.244,15.704,15.752,33076,0
+BOOM.US,D,20170221,000000,15.704,15.704,15.408,15.506,27238,0
+BOOM.US,D,20170222,000000,15.457,15.457,15.066,15.358,30446,0
+BOOM.US,D,20170223,000000,15.457,15.506,15.163,15.31,20080,0
+BOOM.US,D,20170224,000000,15.31,15.31,15.163,15.285,10002,0
+BOOM.US,D,20170227,000000,15.26,15.26,14.918,15.016,19741,0
+BOOM.US,D,20170228,000000,15.016,15.016,14.476,14.673,35760,0
+BOOM.US,D,20170301,000000,14.967,15.408,14.623,15.31,46973,0
+BOOM.US,D,20170302,000000,15.305,15.31,14.721,14.769,20422,0
+BOOM.US,D,20170303,000000,14.868,15.179,14.769,15.016,32485,0
+BOOM.US,D,20170306,000000,14.868,14.967,14.623,14.623,11599,0
+BOOM.US,D,20170307,000000,14.526,14.526,14.331,14.331,18873,0
+BOOM.US,D,20170308,000000,14.429,14.429,13.643,13.74,25321,0
+BOOM.US,D,20170309,000000,13.788,13.886,13.152,13.152,24528,0
+BOOM.US,D,20170310,000000,12.759,13.788,12.759,13.643,45222,0
+BOOM.US,D,20170313,000000,13.544,13.593,13.347,13.544,34715,0
+BOOM.US,D,20170314,000000,13.299,13.347,12.759,12.759,22389,0
+BOOM.US,D,20170315,000000,12.709,13.152,12.45,12.956,35115,0
+BOOM.US,D,20170316,000000,13.201,13.444,13.002,13.102,46401,0
+BOOM.US,D,20170317,000000,13.002,13.299,12.857,12.956,98822,0
+BOOM.US,D,20170320,000000,12.906,13.494,12.759,13.25,26299,0
+BOOM.US,D,20170321,000000,13.299,13.299,12.366,12.465,29014,0
+BOOM.US,D,20170322,000000,12.316,12.44,12.072,12.121,27476,0
+BOOM.US,D,20170323,000000,12.121,12.565,12.121,12.316,19041,0
+BOOM.US,D,20170324,000000,12.219,12.565,11.53,12.219,35297,0
+BOOM.US,D,20170327,000000,12.022,12.266,11.865,12.121,23170,0
+BOOM.US,D,20170328,000000,12.022,12.415,11.827,12.316,20273,0
+BOOM.US,D,20170329,000000,12.286,12.661,11.846,12.141,31978,0
+BOOM.US,D,20170330,000000,11.993,12.286,11.993,12.19,16783,0
+BOOM.US,D,20170331,000000,12.091,12.336,11.993,12.19,42447,0
+BOOM.US,D,20170403,000000,12.19,12.927,12.19,12.73,38190,0
+BOOM.US,D,20170404,000000,12.535,12.73,11.846,11.943,105772,0
+BOOM.US,D,20170405,000000,11.943,12.336,11.451,11.549,38997,0
+BOOM.US,D,20170406,000000,11.5,11.722,11.402,11.598,29931,0
+BOOM.US,D,20170407,000000,11.549,12.386,11.451,12.239,231396,0
+BOOM.US,D,20170410,000000,12.435,12.828,12.141,12.286,35850,0
+BOOM.US,D,20170411,000000,12.239,12.8,12.239,12.779,16667,0
+BOOM.US,D,20170412,000000,12.681,12.681,12.091,12.286,30110,0
+BOOM.US,D,20170413,000000,12.19,12.435,12.091,12.286,80809,0
+BOOM.US,D,20170417,000000,12.435,13.173,12.435,13.123,31889,0
+BOOM.US,D,20170418,000000,12.927,13.222,12.927,12.976,20340,0
+BOOM.US,D,20170419,000000,12.976,13.272,12.976,13.173,29805,0
+BOOM.US,D,20170420,000000,13.123,14.451,13.123,14.354,56672,0
+BOOM.US,D,20170421,000000,14.155,14.304,13.859,14.254,38766,0
+BOOM.US,D,20170424,000000,14.597,14.697,14.451,14.647,30771,0
+BOOM.US,D,20170425,000000,14.745,15.09,14.745,14.942,63586,0
+BOOM.US,D,20170426,000000,14.842,15.09,14.842,15.04,26529,0
+BOOM.US,D,20170427,000000,14.892,15.235,14.892,15.186,50626,0
+BOOM.US,D,20170428,000000,14.892,15.285,14.745,15.04,70874,0
+BOOM.US,D,20170501,000000,15.139,15.163,14.105,14.204,45066,0
+BOOM.US,D,20170502,000000,14.105,14.5,13.222,13.272,40205,0
+BOOM.US,D,20170503,000000,13.222,13.272,12.73,12.73,61211,0
+BOOM.US,D,20170504,000000,12.828,12.878,12.631,12.878,23051,0
+BOOM.US,D,20170505,000000,12.878,13.368,12.779,12.853,25924,0
+BOOM.US,D,20170508,000000,12.535,12.878,12.286,12.73,27960,0
+BOOM.US,D,20170509,000000,12.73,12.902,12.485,12.681,24792,0
+BOOM.US,D,20170510,000000,12.585,12.976,12.585,12.828,18902,0
+BOOM.US,D,20170511,000000,12.73,12.779,12.435,12.631,24622,0
+BOOM.US,D,20170512,000000,12.585,12.681,12.435,12.631,19777,0
+BOOM.US,D,20170515,000000,12.681,13.123,12.681,12.976,14587,0
+BOOM.US,D,20170516,000000,12.976,12.976,12.631,12.828,8781,0
+BOOM.US,D,20170517,000000,12.485,12.828,12.431,12.485,42496,0
+BOOM.US,D,20170518,000000,12.386,13.073,12.386,12.828,24758,0
+BOOM.US,D,20170519,000000,12.828,13.272,12.73,13.222,37242,0
+BOOM.US,D,20170522,000000,13.222,13.615,13.073,13.615,28490,0
+BOOM.US,D,20170523,000000,13.713,13.713,13.222,13.368,20182,0
+BOOM.US,D,20170524,000000,13.32,13.417,12.73,12.828,17820,0
+BOOM.US,D,20170525,000000,12.878,12.927,12.681,12.681,35621,0
+BOOM.US,D,20170526,000000,12.73,12.878,12.631,12.73,20801,0
+BOOM.US,D,20170530,000000,12.681,12.752,12.336,12.386,21640,0
+BOOM.US,D,20170531,000000,12.485,12.631,12.19,12.435,13707,0
+BOOM.US,D,20170601,000000,12.485,13.762,12.239,13.713,41291,0
+BOOM.US,D,20170602,000000,13.664,14.745,13.664,14.647,35155,0
+BOOM.US,D,20170605,000000,14.549,14.697,13.466,13.566,14769,0
+BOOM.US,D,20170606,000000,13.466,13.909,13.272,13.762,14800,0
+BOOM.US,D,20170607,000000,14.155,14.155,13.516,13.664,16474,0
+BOOM.US,D,20170608,000000,13.664,14.204,13.664,13.958,33509,0
+BOOM.US,D,20170609,000000,13.958,14.155,13.909,13.958,42567,0
+BOOM.US,D,20170612,000000,13.909,14.155,13.417,13.516,26917,0
+BOOM.US,D,20170613,000000,13.566,13.664,13.272,13.516,22508,0
+BOOM.US,D,20170614,000000,13.615,13.664,13.33,13.466,25765,0
+BOOM.US,D,20170615,000000,13.123,13.566,13.123,13.272,19315,0
+BOOM.US,D,20170616,000000,13.073,13.466,13.023,13.417,119890,0
+BOOM.US,D,20170619,000000,13.417,13.516,13.123,13.32,28267,0
+BOOM.US,D,20170620,000000,13.272,13.272,12.681,12.828,22669,0
+BOOM.US,D,20170621,000000,12.828,12.853,12.386,12.386,22140,0
+BOOM.US,D,20170622,000000,12.336,12.386,12.19,12.239,37053,0
+BOOM.US,D,20170623,000000,12.336,12.435,12.239,12.286,98790,0
+BOOM.US,D,20170626,000000,12.336,12.435,12.19,12.386,18570,0
+BOOM.US,D,20170627,000000,12.386,12.435,12.315,12.386,18124,0
+BOOM.US,D,20170628,000000,12.455,12.995,12.419,12.651,36008,0
+BOOM.US,D,20170629,000000,12.948,12.948,12.651,12.8,29253,0
+BOOM.US,D,20170630,000000,12.849,12.995,12.555,12.898,20869,0
+BOOM.US,D,20170703,000000,12.898,13.488,12.898,13.39,6723,0
+BOOM.US,D,20170705,000000,13.488,13.488,13.144,13.39,27884,0
+BOOM.US,D,20170706,000000,13.144,13.194,12.751,12.8,16886,0
+BOOM.US,D,20170707,000000,12.8,13.144,12.604,13.094,10193,0
+BOOM.US,D,20170710,000000,12.849,12.849,12.306,12.306,28637,0
+BOOM.US,D,20170711,000000,12.306,12.555,12.234,12.455,28664,0
+BOOM.US,D,20170712,000000,12.604,13.094,12.455,12.8,25822,0
+BOOM.US,D,20170713,000000,12.751,12.751,12.505,12.651,7812,0
+BOOM.US,D,20170714,000000,12.604,12.8,12.555,12.604,15682,0
+BOOM.US,D,20170717,000000,12.555,12.849,12.505,12.604,15827,0
+BOOM.US,D,20170718,000000,12.555,12.8,12.53,12.751,24550,0
+BOOM.US,D,20170719,000000,12.751,13.144,12.651,12.651,13765,0
+BOOM.US,D,20170720,000000,12.651,13.243,12.555,13.243,34952,0
+BOOM.US,D,20170721,000000,13.39,13.71,13.341,13.685,47933,0
+BOOM.US,D,20170724,000000,13.685,13.685,13.044,13.243,40523,0
+BOOM.US,D,20170725,000000,13.341,13.538,13.069,13.194,18760,0
+BOOM.US,D,20170726,000000,13.243,13.243,12.751,12.849,11826,0
+BOOM.US,D,20170727,000000,12.898,13.094,12.578,12.898,16587,0
+BOOM.US,D,20170728,000000,12.849,14.078,12.8,13.98,38679,0
+BOOM.US,D,20170731,000000,13.98,14.03,13.647,13.685,15656,0
+BOOM.US,D,20170801,000000,13.637,14.03,13.468,13.98,38950,0
+BOOM.US,D,20170802,000000,13.734,13.98,13.438,13.931,27517,0
+BOOM.US,D,20170803,000000,13.881,14.03,13.612,13.637,22800,0
+BOOM.US,D,20170804,000000,13.782,14.03,13.341,13.587,22862,0
+BOOM.US,D,20170807,000000,13.341,13.782,13.341,13.39,22388,0
+BOOM.US,D,20170808,000000,13.292,13.637,13.292,13.538,16989,0
+BOOM.US,D,20170809,000000,13.39,13.438,13.194,13.39,20430,0
+BOOM.US,D,20170810,000000,13.331,13.438,13.243,13.292,19208,0
+BOOM.US,D,20170811,000000,13.39,13.438,13.194,13.341,15845,0
+BOOM.US,D,20170814,000000,13.538,13.685,13.538,13.637,33575,0
+BOOM.US,D,20170815,000000,13.637,13.856,13.488,13.538,17573,0
+BOOM.US,D,20170816,000000,13.563,13.587,13.144,13.243,48198,0
+BOOM.US,D,20170817,000000,13.144,13.538,13.094,13.341,50176,0
+BOOM.US,D,20170818,000000,13.144,13.194,12.8,12.948,73336,0
+BOOM.US,D,20170821,000000,12.898,12.898,12.651,12.651,20052,0
+BOOM.US,D,20170822,000000,12.849,13.296,12.751,12.898,50946,0
+BOOM.US,D,20170823,000000,12.8,12.8,12.455,12.455,26515,0
+BOOM.US,D,20170824,000000,12.455,12.651,12.406,12.651,32775,0
+BOOM.US,D,20170825,000000,12.651,12.676,12.58,12.651,22382,0
+BOOM.US,D,20170828,000000,12.604,12.849,12.406,12.604,33207,0
+BOOM.US,D,20170829,000000,12.356,12.948,12.356,12.898,19586,0
+BOOM.US,D,20170830,000000,12.849,12.849,12.651,12.8,13644,0
+BOOM.US,D,20170831,000000,12.948,13.39,12.701,12.751,29354,0
+BOOM.US,D,20170901,000000,12.8,12.898,12.505,12.604,34030,0
+BOOM.US,D,20170905,000000,12.604,12.8,12.455,12.604,36260,0
+BOOM.US,D,20170906,000000,12.751,12.751,12.455,12.505,29530,0
+BOOM.US,D,20170907,000000,12.555,12.8,12.455,12.751,35721,0
+BOOM.US,D,20170908,000000,12.751,12.849,12.701,12.751,22237,0
+BOOM.US,D,20170911,000000,12.849,13.243,12.8,13.243,18265,0
+BOOM.US,D,20170912,000000,13.194,13.243,12.885,12.948,22877,0
+BOOM.US,D,20170913,000000,12.995,13.782,12.948,13.438,49105,0
+BOOM.US,D,20170914,000000,13.488,14.767,13.488,14.425,62162,0
+BOOM.US,D,20170915,000000,14.523,14.866,14.327,14.866,116701,0
+BOOM.US,D,20170918,000000,14.965,15.408,14.816,15.064,68221,0
+BOOM.US,D,20170919,000000,15.064,15.113,14.671,15.064,51902,0
+BOOM.US,D,20170920,000000,14.866,15.31,14.128,15.26,53289,0
+BOOM.US,D,20170921,000000,15.408,15.999,15.211,15.95,111951,0
+BOOM.US,D,20170922,000000,15.852,16.246,15.803,16.246,114285,0
+BOOM.US,D,20170925,000000,16.197,16.639,16.148,16.54,70866,0
+BOOM.US,D,20170926,000000,16.639,16.737,16.442,16.54,38291,0
+BOOM.US,D,20170927,000000,16.639,17.721,16.442,17.622,73468,0
+BOOM.US,D,20170928,000000,17.691,18.185,17.396,17.642,115150,0
+BOOM.US,D,20170929,000000,17.642,17.691,16.609,16.658,43171,0
+BOOM.US,D,20171002,000000,16.707,16.756,16.264,16.707,39751,0
+BOOM.US,D,20171003,000000,16.806,16.806,16.559,16.707,35750,0
+BOOM.US,D,20171004,000000,16.609,16.609,16.214,16.362,19120,0
+BOOM.US,D,20171005,000000,16.313,16.461,16.067,16.461,34666,0
+BOOM.US,D,20171006,000000,16.412,16.756,16.362,16.658,14693,0
+BOOM.US,D,20171009,000000,16.609,16.953,16.559,16.855,22384,0
+BOOM.US,D,20171010,000000,16.756,17.348,16.756,17.299,37076,0
+BOOM.US,D,20171011,000000,17.348,17.691,17.299,17.593,36213,0
+BOOM.US,D,20171012,000000,17.642,17.84,17.495,17.74,38015,0
+BOOM.US,D,20171013,000000,17.84,17.84,17.396,17.691,43448,0
+BOOM.US,D,20171016,000000,17.74,17.74,17.544,17.691,29226,0
+BOOM.US,D,20171017,000000,17.544,17.593,17.151,17.25,33542,0
+BOOM.US,D,20171018,000000,17.299,17.445,17.057,17.299,32489,0
+BOOM.US,D,20171019,000000,17.25,17.299,16.953,17.201,25328,0
+BOOM.US,D,20171020,000000,17.348,17.74,17.102,17.691,25375,0
+BOOM.US,D,20171023,000000,17.74,17.74,17.593,17.691,29018,0
+BOOM.US,D,20171024,000000,17.691,17.988,17.642,17.889,90805,0
+BOOM.US,D,20171025,000000,17.889,18.974,17.889,18.924,47140,0
+BOOM.US,D,20171026,000000,19.172,19.715,18.827,19.072,73418,0
+BOOM.US,D,20171027,000000,20.601,22.934,19.37,20.551,131268,0
+BOOM.US,D,20171030,000000,20.551,22.433,20.056,21.783,196754,0
+BOOM.US,D,20171031,000000,21.881,22.076,20.947,21.438,98924,0
+BOOM.US,D,20171101,000000,21.536,21.536,21.143,21.24,100910,0
+BOOM.US,D,20171102,000000,21.143,21.191,20.897,20.947,92213,0
+BOOM.US,D,20171103,000000,20.897,21.094,20.501,20.699,106829,0
+BOOM.US,D,20171106,000000,20.699,21.684,20.699,21.634,90767,0
+BOOM.US,D,20171107,000000,21.684,21.976,21.191,21.634,88021,0
+BOOM.US,D,20171108,000000,21.684,21.783,20.847,20.897,67509,0
+BOOM.US,D,20171109,000000,20.798,21.438,20.363,21.39,49036,0
+BOOM.US,D,20171110,000000,21.34,21.832,21.191,21.487,36710,0
+BOOM.US,D,20171113,000000,21.34,21.39,20.551,20.897,53244,0
+BOOM.US,D,20171114,000000,20.749,20.897,20.353,20.847,30634,0
+BOOM.US,D,20171115,000000,20.749,20.749,20.254,20.451,24812,0
+BOOM.US,D,20171116,000000,20.601,21.536,20.601,21.143,49997,0
+BOOM.US,D,20171117,000000,21.044,21.265,20.798,21.143,40725,0
+BOOM.US,D,20171120,000000,21.119,21.215,20.749,20.897,40273,0
+BOOM.US,D,20171121,000000,21.044,21.199,20.749,20.847,42562,0
+BOOM.US,D,20171122,000000,20.847,21.34,20.451,20.847,36755,0
+BOOM.US,D,20171124,000000,20.897,21.634,20.897,21.634,38240,0
+BOOM.US,D,20171127,000000,21.684,21.931,21.191,21.24,35712,0
+BOOM.US,D,20171128,000000,21.191,21.832,20.897,20.997,80972,0
+BOOM.US,D,20171129,000000,20.897,20.947,18.294,20.105,122603,0
+BOOM.US,D,20171130,000000,20.155,20.699,19.813,19.861,76562,0
+BOOM.US,D,20171201,000000,19.909,20.699,19.467,20.601,65657,0
+BOOM.US,D,20171204,000000,20.699,21.094,20.155,20.997,51774,0
+BOOM.US,D,20171205,000000,20.997,21.536,20.303,21.39,56756,0
+BOOM.US,D,20171206,000000,21.24,21.981,21.191,21.931,53384,0
+BOOM.US,D,20171207,000000,21.881,22.179,21.832,22.03,48451,0
+BOOM.US,D,20171208,000000,22.03,22.03,20.749,20.749,38126,0
+BOOM.US,D,20171211,000000,20.798,21.24,20.798,20.897,37287,0
+BOOM.US,D,20171212,000000,20.947,20.962,20.551,20.749,39046,0
+BOOM.US,D,20171213,000000,20.699,21.586,20.699,21.438,36629,0
+BOOM.US,D,20171214,000000,21.487,21.583,20.353,20.65,41721,0
+BOOM.US,D,20171215,000000,20.601,22.62,20.601,22.423,170239,0
+BOOM.US,D,20171218,000000,22.473,22.961,21.783,21.981,64050,0
+BOOM.US,D,20171219,000000,22.103,22.129,21.29,21.438,47360,0
+BOOM.US,D,20171220,000000,21.39,21.981,20.304,21.881,53902,0
+BOOM.US,D,20171221,000000,21.931,22.129,20.847,21.536,64842,0
+BOOM.US,D,20171222,000000,21.487,22.03,21.265,21.783,50445,0
+BOOM.US,D,20171226,000000,21.832,22.779,21.832,22.522,58646,0
+BOOM.US,D,20171227,000000,22.522,24.298,22.522,23.999,148982,0
+BOOM.US,D,20171228,000000,24.069,25.795,23.946,25.254,165788,0
+BOOM.US,D,20171229,000000,25.204,25.204,24.515,24.711,144616,0
+BOOM.US,D,20180102,000000,25.008,25.154,23.872,24.268,99657,0
+BOOM.US,D,20180103,000000,23.97,24.243,23.232,23.527,70098,0
+BOOM.US,D,20180104,000000,23.576,24.415,22.788,24.168,103572,0
+BOOM.US,D,20180105,000000,24.168,24.168,23.674,23.872,25553,0
+BOOM.US,D,20180108,000000,23.822,23.822,23.281,23.527,58434,0
+BOOM.US,D,20180109,000000,23.674,24.268,23.183,23.723,34701,0
+BOOM.US,D,20180110,000000,23.674,24.069,23.607,23.822,25537,0
+BOOM.US,D,20180111,000000,23.872,25.154,23.625,25.105,105111,0
+BOOM.US,D,20180112,000000,24.711,25.403,24.548,24.613,142724,0
+BOOM.US,D,20180116,000000,24.76,25.154,23.772,24.069,62269,0
+BOOM.US,D,20180117,000000,24.119,24.663,23.576,24.365,40939,0
+BOOM.US,D,20180118,000000,24.318,24.318,23.428,23.723,70025,0
+BOOM.US,D,20180119,000000,23.674,24.86,23.428,24.218,87668,0
+BOOM.US,D,20180122,000000,24.268,24.268,23.723,24.019,31753,0
+BOOM.US,D,20180123,000000,23.922,24.365,23.723,24.119,92225,0
+BOOM.US,D,20180124,000000,24.318,24.415,23.872,23.97,130070,0
+BOOM.US,D,20180125,000000,24.119,24.268,22.838,23.232,82149,0
+BOOM.US,D,20180126,000000,23.331,23.625,22.936,23.428,46494,0
+BOOM.US,D,20180129,000000,23.428,23.625,23.183,23.331,34431,0
+BOOM.US,D,20180130,000000,23.134,23.281,22.788,23.281,33521,0
+BOOM.US,D,20180131,000000,23.331,23.674,22.393,22.589,57731,0
+BOOM.US,D,20180201,000000,22.344,22.838,21.8,22.589,52125,0
+BOOM.US,D,20180202,000000,22.294,22.393,21.411,21.504,43530,0
+BOOM.US,D,20180205,000000,21.258,22.393,20.716,21.112,84480,0
+BOOM.US,D,20180206,000000,20.618,21.112,19.84,20.864,88900,0
+BOOM.US,D,20180207,000000,20.914,21.112,20.766,20.914,93076,0
+BOOM.US,D,20180208,000000,20.964,21.406,20.766,20.964,114715,0
+BOOM.US,D,20180209,000000,21.062,21.603,20.655,21.358,84029,0
+BOOM.US,D,20180212,000000,21.406,21.998,21.112,21.554,88549,0
+BOOM.US,D,20180213,000000,21.455,21.652,21.159,21.455,55375,0
+BOOM.US,D,20180214,000000,21.455,21.85,21.112,21.209,194192,0
+BOOM.US,D,20180215,000000,21.308,21.406,20.766,20.815,88247,0
+BOOM.US,D,20180216,000000,20.864,23.281,20.815,23.084,100352,0
+BOOM.US,D,20180220,000000,23.134,23.378,21.603,21.702,80134,0
+BOOM.US,D,20180221,000000,21.8,22.294,20.815,20.914,188023,0
+BOOM.US,D,20180222,000000,21.014,22.147,20.618,21.554,57080,0
+BOOM.US,D,20180223,000000,21.899,21.899,21.358,21.652,26945,0
+BOOM.US,D,20180226,000000,21.899,22.491,21.752,22.442,51874,0
+BOOM.US,D,20180227,000000,22.393,22.541,22.048,22.245,22976,0
+BOOM.US,D,20180228,000000,22.245,22.294,20.864,20.914,44158,0
+BOOM.US,D,20180301,000000,20.864,21.747,20.518,21.258,59750,0
+BOOM.US,D,20180302,000000,21.014,21.504,20.766,21.406,37741,0
+BOOM.US,D,20180305,000000,21.308,22.245,21.308,22.098,51934,0
+BOOM.US,D,20180306,000000,22.098,22.393,21.554,22.344,30309,0
+BOOM.US,D,20180307,000000,22.147,23.084,21.949,22.838,34604,0
+BOOM.US,D,20180308,000000,22.788,23.034,22.393,22.936,35324,0
+BOOM.US,D,20180309,000000,20.766,25.845,20.588,25.304,160702,0
+BOOM.US,D,20180312,000000,25.353,27.325,25.353,26.93,121600,0
+BOOM.US,D,20180313,000000,26.585,28.559,26.535,27.966,133002,0
+BOOM.US,D,20180314,000000,28.015,28.015,26.491,26.684,59614,0
+BOOM.US,D,20180315,000000,26.734,27.325,25.752,26.833,82863,0
+BOOM.US,D,20180316,000000,26.88,27.571,26.88,26.979,126810,0
+BOOM.US,D,20180319,000000,27.029,27.325,26.383,26.684,146765,0
+BOOM.US,D,20180320,000000,26.535,26.93,26.438,26.487,66722,0
+BOOM.US,D,20180321,000000,26.438,27.375,26.438,27.178,104417,0
+BOOM.US,D,20180322,000000,26.93,27.62,25.895,26.093,50753,0
+BOOM.US,D,20180323,000000,26.093,26.289,25.229,25.944,106015,0
+BOOM.US,D,20180326,000000,26.487,26.487,25.353,25.648,53180,0
+BOOM.US,D,20180327,000000,25.747,26.289,25.538,25.599,41356,0
+BOOM.US,D,20180328,000000,25.618,27.05,25.373,26.901,111342,0
+BOOM.US,D,20180329,000000,26.951,27.247,26.21,26.409,67539,0
+BOOM.US,D,20180402,000000,26.21,26.359,24.779,25.028,64034,0
+BOOM.US,D,20180403,000000,25.124,26.063,24.779,24.978,49844,0
+BOOM.US,D,20180404,000000,24.978,26.21,24.632,26.112,73507,0
+BOOM.US,D,20180405,000000,26.16,26.507,25.518,26.21,90139,0
+BOOM.US,D,20180406,000000,26.063,26.497,25.174,25.52,41841,0
+BOOM.US,D,20180409,000000,25.618,27.099,25.421,26.21,108496,0
+BOOM.US,D,20180410,000000,26.656,27.346,26.16,27.247,199622,0
+BOOM.US,D,20180411,000000,28.037,28.086,28.037,28.037,134990,0
+BOOM.US,D,20180412,000000,28.037,28.532,27.889,27.938,129435,0
+BOOM.US,D,20180413,000000,28.136,28.877,27.791,28.679,70610,0
+BOOM.US,D,20180416,000000,28.778,29.518,28.284,28.679,85410,0
+BOOM.US,D,20180417,000000,28.927,28.927,27.938,28.433,90008,0
+BOOM.US,D,20180418,000000,28.532,30.012,28.284,29.813,106371,0
+BOOM.US,D,20180419,000000,29.568,30.11,29.395,29.468,116688,0
+BOOM.US,D,20180420,000000,29.468,29.484,28.679,29.026,53214,0
+BOOM.US,D,20180423,000000,28.383,29.223,28.284,28.383,43884,0
+BOOM.US,D,20180424,000000,28.63,29.666,28.63,29.321,158069,0
+BOOM.US,D,20180425,000000,29.073,30.95,28.877,30.851,145470,0
+BOOM.US,D,20180426,000000,30.9,32.379,30.752,31.247,267353,0
+BOOM.US,D,20180427,000000,36.726,39.983,35.49,38.848,743143,0
+BOOM.US,D,20180430,000000,38.503,39.34,36.034,38.208,372358,0
+BOOM.US,D,20180501,000000,38.208,38.39,37.614,38.009,164745,0
+BOOM.US,D,20180502,000000,37.812,39.686,37.663,38.404,279859,0
+BOOM.US,D,20180503,000000,38.058,38.848,37.027,38.009,169454,0
+BOOM.US,D,20180504,000000,37.812,38.699,36.726,37.763,119963,0
+BOOM.US,D,20180507,000000,37.763,38.799,37.514,38.453,168668,0
+BOOM.US,D,20180508,000000,38.404,39.093,37.218,38.553,150481,0
+BOOM.US,D,20180509,000000,38.601,42.253,38.208,41.216,418205,0
+BOOM.US,D,20180510,000000,41.512,41.76,40.081,40.23,200107,0
+BOOM.US,D,20180511,000000,40.032,41.859,38.699,40.427,185121,0
+BOOM.US,D,20180514,000000,40.675,40.675,39.489,39.686,126389,0
+BOOM.US,D,20180515,000000,39.736,41.266,39.489,40.971,121404,0
+BOOM.US,D,20180516,000000,40.922,41.809,40.773,41.512,86210,0
+BOOM.US,D,20180517,000000,41.711,42.994,41.711,42.006,160135,0
+BOOM.US,D,20180518,000000,42.006,42.5,41.611,42.106,82425,0
+BOOM.US,D,20180521,000000,42.352,43.438,41.611,42.896,165613,0
+BOOM.US,D,20180522,000000,42.797,43.413,42.5,42.846,110198,0
+BOOM.US,D,20180523,000000,42.451,43.044,42.006,42.896,168560,0
+BOOM.US,D,20180524,000000,42.945,44.08,41.956,43.586,202297,0
+BOOM.US,D,20180525,000000,43.686,43.686,41.735,42.797,138823,0
+BOOM.US,D,20180529,000000,42.797,43.884,42.549,43.094,158045,0
+BOOM.US,D,20180530,000000,42.945,45.905,42.876,44.473,185554,0
+BOOM.US,D,20180531,000000,44.622,44.622,43.438,44.276,124959,0
+BOOM.US,D,20180601,000000,44.276,45.315,43.908,44.425,106644,0
+BOOM.US,D,20180604,000000,44.82,44.82,42.797,43.586,146768,0
+BOOM.US,D,20180605,000000,43.192,44.449,43.192,44.326,101120,0
+BOOM.US,D,20180606,000000,44.473,44.721,43.586,44.276,81013,0
+BOOM.US,D,20180607,000000,44.425,45.339,43.636,44.771,135082,0
+BOOM.US,D,20180608,000000,44.671,45.404,43.427,43.784,115875,0
+BOOM.US,D,20180611,000000,44.031,44.326,43.044,43.389,65189,0
+BOOM.US,D,20180612,000000,43.242,43.34,42.303,43.192,79587,0
+BOOM.US,D,20180613,000000,43.044,43.686,42.564,43.143,100216,0
+BOOM.US,D,20180614,000000,43.34,44.326,43.143,44.178,97375,0
+BOOM.US,D,20180615,000000,44.228,44.473,42.698,42.846,196835,0
+BOOM.US,D,20180618,000000,42.5,44.671,42.258,44.326,77497,0
+BOOM.US,D,20180619,000000,43.784,44.08,42.945,44.08,72471,0
+BOOM.US,D,20180620,000000,44.031,47.634,44.031,45.808,208475,0
+BOOM.US,D,20180621,000000,45.808,46.102,43.888,44.031,299325,0
+BOOM.US,D,20180622,000000,44.031,45.315,44.031,45.216,442380,0
+BOOM.US,D,20180625,000000,45.364,45.364,43.834,44.573,208224,0
+BOOM.US,D,20180626,000000,44.573,46.765,44.573,46.004,116559,0
+BOOM.US,D,20180627,000000,46.251,46.251,44.238,44.523,120943,0
+BOOM.US,D,20180628,000000,44.198,44.791,43.261,44.444,92061,0
+BOOM.US,D,20180629,000000,44.001,44.988,41.93,44.346,159969,0
+BOOM.US,D,20180702,000000,44.248,44.741,43.656,44.493,146330,0
+BOOM.US,D,20180703,000000,44.791,45.829,44.148,44.593,81867,0
+BOOM.US,D,20180705,000000,45.829,46.915,45.632,45.877,107155,0
+BOOM.US,D,20180706,000000,45.877,45.877,44.791,45.483,87392,0
+BOOM.US,D,20180709,000000,45.926,46.717,45.038,46.073,127681,0
+BOOM.US,D,20180710,000000,46.123,46.519,45.729,46.271,92255,0
+BOOM.US,D,20180711,000000,46.173,46.346,44.642,44.691,148081,0
+BOOM.US,D,20180712,000000,44.791,45.532,44.346,45.186,138960,0
+BOOM.US,D,20180713,000000,45.087,47.261,45.087,46.766,108895,0
+BOOM.US,D,20180716,000000,46.717,46.717,45.532,46.173,94534,0
+BOOM.US,D,20180717,000000,46.073,46.915,45.926,46.915,74852,0
+BOOM.US,D,20180718,000000,46.766,48.592,46.223,48.346,162162,0
+BOOM.US,D,20180719,000000,48.592,50.104,47.819,49.63,138675,0
+BOOM.US,D,20180720,000000,49.383,49.63,48.494,48.84,88431,0
+BOOM.US,D,20180723,000000,48.543,50.42,48.296,48.395,167320,0
+BOOM.US,D,20180724,000000,48.346,49.581,47.557,48.592,192420,0
+BOOM.US,D,20180725,000000,48.592,49.285,47.615,49.138,79335,0
+BOOM.US,D,20180726,000000,49.088,50.371,48.742,49.976,137685,0
+BOOM.US,D,20180727,000000,49.63,49.928,37.541,39.407,953536,0
+BOOM.US,D,20180730,000000,39.011,39.606,38.175,39.457,205312,0
+BOOM.US,D,20180731,000000,39.26,41.383,38.881,40.545,219460,0
+BOOM.US,D,20180801,000000,40.545,40.89,40.149,40.545,148986,0
+BOOM.US,D,20180802,000000,40.445,41.625,39.922,41.185,156996,0
+BOOM.US,D,20180803,000000,41.185,41.68,40.495,41.334,156088,0
+BOOM.US,D,20180806,000000,41.432,42.075,41.334,41.876,59724,0
+BOOM.US,D,20180807,000000,42.075,42.568,41.63,41.63,60463,0
+BOOM.US,D,20180808,000000,41.58,41.58,40.79,40.989,61062,0
+BOOM.US,D,20180809,000000,40.989,42.914,40.94,42.321,95301,0
+BOOM.US,D,20180810,000000,42.223,43.112,41.975,42.865,59452,0
+BOOM.US,D,20180813,000000,42.766,43.162,42.173,42.272,73337,0
+BOOM.US,D,20180814,000000,42.321,42.568,41.876,42.223,62260,0
+BOOM.US,D,20180815,000000,42.124,42.124,39.655,39.754,116775,0
+BOOM.US,D,20180816,000000,40.149,40.84,39.779,40.79,37324,0
+BOOM.US,D,20180817,000000,40.644,41.334,40.347,41.235,50466,0
+BOOM.US,D,20180820,000000,41.137,42.568,41.137,42.075,47796,0
+BOOM.US,D,20180821,000000,42.075,42.914,41.178,42.47,101504,0
+BOOM.US,D,20180822,000000,42.47,42.964,42.124,42.816,39871,0
+BOOM.US,D,20180823,000000,42.816,43.408,42.075,43.112,76789,0
+BOOM.US,D,20180824,000000,43.261,44.444,43.162,43.804,64052,0
+BOOM.US,D,20180827,000000,43.754,44.198,42.766,42.816,76238,0
+BOOM.US,D,20180828,000000,42.816,43.063,40.94,41.531,70594,0
+BOOM.US,D,20180829,000000,41.482,41.63,40.594,40.84,285718,0
+BOOM.US,D,20180830,000000,40.445,40.644,39.803,39.902,132928,0
+BOOM.US,D,20180831,000000,39.557,40.545,38.691,38.766,203925,0
+BOOM.US,D,20180904,000000,38.962,38.962,35.117,37.926,341538,0
+BOOM.US,D,20180905,000000,37.926,38.125,36.444,37.828,76929,0
+BOOM.US,D,20180906,000000,37.876,38.371,36.543,36.692,70873,0
+BOOM.US,D,20180907,000000,36.643,36.939,35.852,36.493,72665,0
+BOOM.US,D,20180910,000000,36.593,37.186,36.346,36.493,53045,0
+BOOM.US,D,20180911,000000,36.593,38.42,36.543,37.876,213457,0
+BOOM.US,D,20180912,000000,37.68,38.125,37.113,37.63,187653,0
+BOOM.US,D,20180913,000000,37.73,38.766,37.014,38.271,76064,0
+BOOM.US,D,20180914,000000,38.271,39.471,38.025,38.47,53793,0
+BOOM.US,D,20180917,000000,38.47,38.617,37.581,38.42,63503,0
+BOOM.US,D,20180918,000000,38.52,39.161,38.52,38.617,96327,0
+BOOM.US,D,20180919,000000,38.617,38.815,37.779,38.125,68442,0
+BOOM.US,D,20180920,000000,38.321,39.161,37.755,37.976,39804,0
+BOOM.US,D,20180921,000000,37.926,38.915,37.73,38.175,199429,0
+BOOM.US,D,20180924,000000,37.976,38.815,37.384,38.667,130128,0
+BOOM.US,D,20180925,000000,38.815,40.89,38.667,40.594,154367,0
+BOOM.US,D,20180926,000000,40.644,41.334,40,40.84,134866,0
+BOOM.US,D,20180927,000000,40.91,41.403,40.119,41.057,97050,0
+BOOM.US,D,20180928,000000,40.959,41.353,39.872,40.318,295733,0
+BOOM.US,D,20181001,000000,40.485,40.488,39.576,39.753,51288,0
+BOOM.US,D,20181002,000000,39.763,39.952,38.25,38.4,39669,0
+BOOM.US,D,20181003,000000,38.568,39.19,38.024,38.765,66733,0
+BOOM.US,D,20181004,000000,38.616,39.688,38.39,38.971,91689,0
+BOOM.US,D,20181005,000000,38.971,39.327,37.759,38.33,28322,0
+BOOM.US,D,20181008,000000,38.154,38.154,36.641,37.559,41841,0
+BOOM.US,D,20181009,000000,37.412,38.054,37.184,37.194,66351,0
+BOOM.US,D,20181010,000000,37.125,37.125,35.568,35.672,175669,0
+BOOM.US,D,20181011,000000,35.258,36.631,35.03,36.216,147246,0
+BOOM.US,D,20181012,000000,36.848,37.355,35.623,36.759,115804,0
+BOOM.US,D,20181015,000000,36.71,37.352,36.511,37.252,103722,0
+BOOM.US,D,20181016,000000,37.49,38.27,36.967,38.034,89403,0
+BOOM.US,D,20181017,000000,37.945,37.945,36.857,37.116,65418,0
+BOOM.US,D,20181018,000000,36.957,37.164,36.058,36.236,63275,0
+BOOM.US,D,20181019,000000,36.166,36.166,33.697,34.289,132044,0
+BOOM.US,D,20181022,000000,34.299,34.752,32.49,33.637,179327,0
+BOOM.US,D,20181023,000000,32.658,32.885,31.77,32.302,109971,0
+BOOM.US,D,20181024,000000,32.588,32.791,30.722,30.79,139059,0
+BOOM.US,D,20181025,000000,30.988,32.065,29.891,31.838,257219,0
+BOOM.US,D,20181026,000000,37.798,40.099,33.982,37.194,254750,0
+BOOM.US,D,20181029,000000,37.648,37.847,36.461,37.471,194375,0
+BOOM.US,D,20181030,000000,37.471,38.29,36.877,37.579,119706,0
+BOOM.US,D,20181031,000000,38.144,38.884,37.589,38.094,123145,0
+BOOM.US,D,20181101,000000,38.31,38.942,38.034,38.419,130987,0
+BOOM.US,D,20181102,000000,38.539,39.669,38.179,39.506,107621,0
+BOOM.US,D,20181105,000000,39.536,40.01,39.07,39.239,119103,0
+BOOM.US,D,20181106,000000,39.18,39.395,37.898,38.549,101058,0
+BOOM.US,D,20181107,000000,38.725,39.952,37.955,39.852,61567,0
+BOOM.US,D,20181108,000000,39.842,40.338,36.67,38.814,84024,0
+BOOM.US,D,20181109,000000,38.429,38.429,36.907,37.322,45572,0
+BOOM.US,D,20181112,000000,37.312,37.49,35.296,36.779,90373,0
+BOOM.US,D,20181113,000000,36.997,37.49,36.246,36.413,123692,0
+BOOM.US,D,20181114,000000,36.769,39.298,35.173,35.474,75965,0
+BOOM.US,D,20181115,000000,35.346,36.146,34.698,35.75,59585,0
+BOOM.US,D,20181116,000000,35.73,36.447,35.104,35.82,70111,0
+BOOM.US,D,20181119,000000,36.146,36.146,34.001,35.02,63003,0
+BOOM.US,D,20181120,000000,34.506,35.493,33.765,34.219,90890,0
+BOOM.US,D,20181121,000000,34.437,35.169,33.847,34.931,43795,0
+BOOM.US,D,20181123,000000,34.387,34.912,33.815,34.111,23697,0
+BOOM.US,D,20181126,000000,34.259,34.971,33.519,34.111,59620,0
+BOOM.US,D,20181127,000000,33.805,34.317,33.261,33.301,51592,0
+BOOM.US,D,20181128,000000,33.311,34.788,33.311,34.337,90130,0
+BOOM.US,D,20181129,000000,34.337,36.028,34.337,35.523,112003,0
+BOOM.US,D,20181130,000000,35.533,36.206,34.748,35.969,179638,0
+BOOM.US,D,20181203,000000,36.501,36.977,35.278,36.838,59177,0
+BOOM.US,D,20181204,000000,36.848,37.481,35.099,35.208,83977,0
+BOOM.US,D,20181206,000000,34.347,34.961,33.872,34.713,76240,0
+BOOM.US,D,20181207,000000,34.703,35.633,34.317,34.506,101776,0
+BOOM.US,D,20181210,000000,34.317,35.628,33.697,34.14,72366,0
+BOOM.US,D,20181211,000000,34.684,35.278,33.647,34.447,63485,0
+BOOM.US,D,20181212,000000,34.893,37.066,34.467,35.691,57675,0
+BOOM.US,D,20181213,000000,35.87,35.889,34.487,35.701,83785,0
+BOOM.US,D,20181214,000000,35.523,36.156,34.546,34.763,43412,0
+BOOM.US,D,20181217,000000,34.783,35.316,34.347,34.556,91361,0
+BOOM.US,D,20181218,000000,34.703,35.346,34.317,34.625,62864,0
+BOOM.US,D,20181219,000000,34.971,35.05,34.091,34.367,84433,0
+BOOM.US,D,20181220,000000,34.199,34.813,33.942,34.447,92737,0
+BOOM.US,D,20181221,000000,34.387,34.713,33.568,33.765,141160,0
+BOOM.US,D,20181224,000000,33.607,34.387,33.162,33.162,54344,0
+BOOM.US,D,20181226,000000,33.558,34.733,33.014,34.694,77567,0
+BOOM.US,D,20181227,000000,34.091,34.615,33.133,34.605,108072,0
+BOOM.US,D,20181228,000000,34.635,35.258,34.427,34.654,62624,0
+BOOM.US,D,20181231,000000,34.883,35.712,34.259,34.723,135544,0
+BOOM.US,D,20190102,000000,34.229,35.761,33.596,35.356,118506,0
+BOOM.US,D,20190103,000000,35.01,35.248,34.13,34.437,100614,0
+BOOM.US,D,20190104,000000,34.981,35.96,34.407,35.375,70038,0
+BOOM.US,D,20190107,000000,35.644,35.9,35.099,35.405,51240,0
+BOOM.US,D,20190108,000000,35.721,36.819,35.445,35.791,57048,0
+BOOM.US,D,20190109,000000,36.097,36.502,35.721,36.059,35049,0
+BOOM.US,D,20190110,000000,36.157,37.551,35.682,36.147,87150,0
+BOOM.US,D,20190111,000000,35.98,36.326,35.761,35.98,47106,0
+BOOM.US,D,20190114,000000,35.88,35.88,35.38,35.692,43190,0
+BOOM.US,D,20190115,000000,35.702,36.097,35.356,35.741,37025,0
+BOOM.US,D,20190116,000000,35.692,36.404,35.574,35.9,55098,0
+BOOM.US,D,20190117,000000,35.692,36.137,35.692,35.89,55722,0
+BOOM.US,D,20190118,000000,35.92,37.521,35.89,36.988,73632,0
+BOOM.US,D,20190122,000000,36.691,36.755,35.455,35.761,74705,0
+BOOM.US,D,20190123,000000,35.851,35.98,34.664,34.912,68334,0
+BOOM.US,D,20190124,000000,34.773,35.159,34.654,35.129,42740,0
+BOOM.US,D,20190125,000000,35.336,35.781,35.336,35.741,59213,0
+BOOM.US,D,20190128,000000,35.455,35.544,34.17,34.377,58859,0
+BOOM.US,D,20190129,000000,34.605,34.803,34.16,34.19,50895,0
+BOOM.US,D,20190130,000000,34.387,34.753,33.972,34.279,99555,0
+BOOM.US,D,20190131,000000,34.279,34.526,34.031,34.13,83235,0
+BOOM.US,D,20190201,000000,34.16,34.694,34.046,34.654,78021,0
+BOOM.US,D,20190204,000000,34.645,35.751,34.615,35.712,63640,0
+BOOM.US,D,20190205,000000,35.721,36.482,35.682,36.187,41903,0
+BOOM.US,D,20190206,000000,36.187,36.617,35.776,36.177,48100,0
+BOOM.US,D,20190207,000000,35.96,35.96,34.17,34.773,49689,0
+BOOM.US,D,20190208,000000,34.467,35.316,34.101,34.239,43766,0
+BOOM.US,D,20190211,000000,34.249,34.427,33.914,34.051,53895,0
+BOOM.US,D,20190212,000000,34.289,34.595,33.914,34.15,64270,0
+BOOM.US,D,20190213,000000,33.972,34.447,33.914,33.914,46561,0
+BOOM.US,D,20190214,000000,33.904,34.204,33.646,33.656,51054,0
+BOOM.US,D,20190215,000000,33.914,34.793,33.46,34.733,173037,0
+BOOM.US,D,20190219,000000,34.635,36,34.506,35.614,121563,0
+BOOM.US,D,20190220,000000,35.604,35.96,34.893,34.912,69680,0
+BOOM.US,D,20190221,000000,34.803,35.08,34.407,35.03,148596,0
+BOOM.US,D,20190222,000000,40.538,49.16,40.538,48.169,1060152,0
+BOOM.US,D,20190225,000000,47.813,49.337,46.371,47.537,352708,0
+BOOM.US,D,20190226,000000,47.457,48.931,46.925,47.686,239597,0
+BOOM.US,D,20190227,000000,46.242,47.833,45.784,46.687,119655,0
+BOOM.US,D,20190228,000000,46.469,47.021,46.083,46.449,76127,0
+BOOM.US,D,20190301,000000,46.816,47.37,46.559,46.746,76688,0
+BOOM.US,D,20190304,000000,46.766,46.965,45.526,45.777,103303,0
+BOOM.US,D,20190305,000000,45.678,47.033,45.58,46.994,93924,0
+BOOM.US,D,20190306,000000,46.707,46.816,45.53,45.737,51266,0
+BOOM.US,D,20190307,000000,45.727,45.727,44.689,44.957,43283,0
+BOOM.US,D,20190308,000000,44.689,45.105,44.058,44.521,42712,0
+BOOM.US,D,20190311,000000,44.679,46.073,44.531,45.501,65634,0
+BOOM.US,D,20190312,000000,45.491,45.925,44.848,44.947,81506,0
+BOOM.US,D,20190313,000000,45.125,45.186,44.739,44.838,49314,0
+BOOM.US,D,20190314,000000,44.789,45.075,44.116,44.363,53759,0
+BOOM.US,D,20190315,000000,44.236,44.848,43.384,43.76,176653,0
+BOOM.US,D,20190318,000000,43.682,44.759,43.503,44.66,51034,0
+BOOM.US,D,20190319,000000,44.887,47.983,44.887,47.636,214770,0
+BOOM.US,D,20190320,000000,47.39,51.452,47.093,49.546,354235,0
+BOOM.US,D,20190321,000000,49.406,50.864,49.06,49.94,115937,0
+BOOM.US,D,20190322,000000,49.643,50.049,47.223,47.467,109488,0
+BOOM.US,D,20190325,000000,47.281,47.978,46.429,47.36,90418,0
+BOOM.US,D,20190326,000000,47.676,48.97,47.102,47.4,104582,0
+BOOM.US,D,20190327,000000,47.547,48.184,45.036,46.875,101636,0
+BOOM.US,D,20190328,000000,46.935,49.497,46.875,49.407,174231,0
+BOOM.US,D,20190329,000000,50.456,50.624,48.457,49.101,121704,0
+BOOM.US,D,20190401,000000,49.98,50.644,49.288,50.07,133041,0
+BOOM.US,D,20190402,000000,50.249,50.436,49.199,50.249,80744,0
+BOOM.US,D,20190403,000000,55.302,60.797,54.402,58.31,649090,0
+BOOM.US,D,20190404,000000,58.666,59.121,55.727,58.715,274745,0
+BOOM.US,D,20190405,000000,59.199,61.385,58.418,61.325,297448,0
+BOOM.US,D,20190408,000000,62.701,64.462,61.781,63.294,315963,0
+BOOM.US,D,20190409,000000,63.304,63.917,62.185,63.067,208510,0
+BOOM.US,D,20190410,000000,63.7,65.372,63.304,64.442,235996,0
+BOOM.US,D,20190411,000000,64.432,66.043,64.012,65.984,237838,0
+BOOM.US,D,20190412,000000,66.687,66.895,63.902,64.293,314227,0
+BOOM.US,D,20190415,000000,68.488,69.139,67.894,68.28,1142601,0
+BOOM.US,D,20190416,000000,68.003,69.901,66.925,67.993,751140,0
+BOOM.US,D,20190417,000000,68.27,68.833,66.419,67.409,3024699,0
+BOOM.US,D,20190418,000000,66.033,66.868,64.303,65.352,504876,0
+BOOM.US,D,20190422,000000,65.095,68.053,65.045,67.151,253215,0
+BOOM.US,D,20190423,000000,67.677,68.542,66.073,67.083,286711,0
+BOOM.US,D,20190424,000000,67.083,67.493,65.609,66.311,402621,0
+BOOM.US,D,20190425,000000,66.311,66.855,65.274,66.351,308337,0
+BOOM.US,D,20190426,000000,66.291,67.221,59.644,63.344,464549,0
+BOOM.US,D,20190429,000000,63.75,68.092,63.531,67.647,453936,0
+BOOM.US,D,20190430,000000,67.707,69.001,67.449,68.547,251352,0
+BOOM.US,D,20190501,000000,68.666,70.604,67.281,68.676,314708,0
+BOOM.US,D,20190502,000000,68.32,70.109,66.925,67.518,286028,0
+BOOM.US,D,20190503,000000,69.862,70.011,67.584,68.063,316050,0
+BOOM.US,D,20190506,000000,66.825,67.855,64.799,67.726,245543,0
+BOOM.US,D,20190507,000000,66.697,67.697,64.531,66.202,515963,0
+BOOM.US,D,20190508,000000,65.491,66.647,64.916,65.896,146386,0
+BOOM.US,D,20190509,000000,65.571,69.259,64.56,68.31,564480,0
+BOOM.US,D,20190510,000000,68.31,68.31,65.708,67.359,238426,0
+BOOM.US,D,20190513,000000,68.151,69.852,66.064,66.519,415574,0
+BOOM.US,D,20190514,000000,66.568,68.873,66.568,68.616,221421,0
+BOOM.US,D,20190515,000000,68.161,71.554,68.151,71.198,420720,0
+BOOM.US,D,20190516,000000,71.316,72.829,70.889,72.77,256696,0
+BOOM.US,D,20190517,000000,72.354,73.027,70.387,71.228,365296,0
+BOOM.US,D,20190520,000000,71.356,71.579,68.409,68.586,271726,0
+BOOM.US,D,20190521,000000,69.239,71.455,69.239,70.832,422417,0
+BOOM.US,D,20190522,000000,70.723,71.554,67.567,67.993,219268,0
+BOOM.US,D,20190523,000000,66.765,66.945,64.253,65.461,534895,0
+BOOM.US,D,20190524,000000,65.609,66.687,64.719,66.182,224358,0
+BOOM.US,D,20190528,000000,66.677,68.329,65.991,67.577,227451,0
+BOOM.US,D,20190529,000000,66.875,67.812,66.013,67.716,302194,0
+BOOM.US,D,20190530,000000,68.053,69.071,67.538,68.458,376057,0
+BOOM.US,D,20190531,000000,67.745,68.557,65.866,66.905,317912,0
+BOOM.US,D,20190603,000000,67.409,71.485,67.261,70.475,373573,0
+BOOM.US,D,20190604,000000,71.465,73.412,71.05,73.086,629489,0
+BOOM.US,D,20190605,000000,73.492,75.847,72.73,74.936,583314,0
+BOOM.US,D,20190606,000000,74.887,75.342,69.585,69.674,588684,0
+BOOM.US,D,20190607,000000,70.268,70.881,67.805,69.11,830721,0
+BOOM.US,D,20190610,000000,69.645,71.119,69.289,69.347,370341,0
+BOOM.US,D,20190611,000000,69.351,70.475,66.905,67.538,420919,0
+BOOM.US,D,20190612,000000,67.142,67.142,64.106,64.243,408200,0
+BOOM.US,D,20190613,000000,64.729,65.368,60.564,62.643,588462,0
+BOOM.US,D,20190614,000000,63.284,63.611,60.02,60.446,465379,0
+BOOM.US,D,20190617,000000,60.534,62.356,60.158,61.524,242629,0
+BOOM.US,D,20190618,000000,61.821,63.195,61.296,61.604,238695,0
+BOOM.US,D,20190619,000000,61.325,61.811,60.564,61.208,224942,0
+BOOM.US,D,20190620,000000,62.019,63.799,58.754,63.314,502635,0
+BOOM.US,D,20190621,000000,62.888,64.116,61.87,62.296,428926,0
+BOOM.US,D,20190624,000000,62.266,62.434,60.544,61.91,209744,0
+BOOM.US,D,20190625,000000,61.731,61.731,58.686,59.418,254458,0
+BOOM.US,D,20190626,000000,60.139,62.463,59.674,61.168,241295,0
+BOOM.US,D,20190627,000000,61.435,62.434,60.638,62.306,213936,0
+BOOM.US,D,20190628,000000,62.444,63.542,61.94,62.682,315741,0
+BOOM.US,D,20190701,000000,63.612,65.126,62.192,62.999,191250,0
+BOOM.US,D,20190702,000000,62.84,62.84,61.133,61.544,232807,0
+BOOM.US,D,20190703,000000,61.721,61.721,59.664,59.94,155591,0
+BOOM.US,D,20190705,000000,59.328,60.297,58.902,59.486,181599,0
+BOOM.US,D,20190708,000000,59.298,60.356,58.71,59.634,178799,0
+BOOM.US,D,20190709,000000,59.248,59.436,57.131,59.011,280003,0
+BOOM.US,D,20190710,000000,60.456,63.838,60.357,63.365,405559,0
+BOOM.US,D,20190711,000000,63.315,64.947,62.028,64.71,336888,0
+BOOM.US,D,20190712,000000,64.73,66.055,63.81,64.274,320818,0
+BOOM.US,D,20190715,000000,64.413,64.413,61.494,62.473,287688,0
+BOOM.US,D,20190716,000000,62.187,63.434,62.021,62.712,243629,0
+BOOM.US,D,20190717,000000,62.78,62.78,61.386,61.554,272350,0
+BOOM.US,D,20190718,000000,61.504,61.801,60.11,61.524,253190,0
+BOOM.US,D,20190719,000000,61.534,61.534,59.753,59.812,257320,0
+BOOM.US,D,20190722,000000,60.316,62.775,60.297,62.336,254063,0
+BOOM.US,D,20190723,000000,62.365,64.354,61.751,63.918,311127,0
+BOOM.US,D,20190724,000000,63.452,63.791,59.714,61.208,327778,0
+BOOM.US,D,20190725,000000,61.395,62.172,59.09,59.466,267567,0
+BOOM.US,D,20190726,000000,57.012,59.506,48.8,50.937,2116781,0
+BOOM.US,D,20190729,000000,51.254,52.412,49.966,51.184,648358,0
+BOOM.US,D,20190730,000000,50.561,52.698,50.561,52.372,354351,0
+BOOM.US,D,20190731,000000,52.402,53.578,51.68,51.69,339674,0
+BOOM.US,D,20190801,000000,51.381,51.982,48.621,49.234,347047,0
+BOOM.US,D,20190802,000000,49.274,49.362,47.622,48.097,496237,0
+BOOM.US,D,20190805,000000,47.463,48.088,45.881,47.404,273141,0
+BOOM.US,D,20190806,000000,47.434,47.959,45.624,46.326,570125,0
+BOOM.US,D,20190807,000000,45.534,46.682,45.178,45.594,325535,0
+BOOM.US,D,20190808,000000,45.822,47.144,45.346,46.712,557805,0
+BOOM.US,D,20190809,000000,46.761,47.107,45.822,46.01,301181,0
+BOOM.US,D,20190812,000000,45.91,46.376,44.862,45.406,380465,0
+BOOM.US,D,20190813,000000,45.366,47.306,44.763,46.82,237296,0
+BOOM.US,D,20190814,000000,45.861,45.861,43.387,43.901,278125,0
+BOOM.US,D,20190815,000000,43.685,43.763,42.398,43.605,237982,0
+BOOM.US,D,20190816,000000,43.803,45.02,43.763,44.901,233826,0
+BOOM.US,D,20190819,000000,45.099,45.428,43.457,43.487,231765,0
+BOOM.US,D,20190820,000000,43.16,43.84,40.647,41.052,539902,0
+BOOM.US,D,20190821,000000,41.082,43.091,40.567,41.982,491557,0
+BOOM.US,D,20190822,000000,42.012,43.733,41.982,42.625,246419,0
+BOOM.US,D,20190823,000000,42.2,42.981,40.311,41.112,294857,0
+BOOM.US,D,20190826,000000,41.488,42.112,41.048,42.072,172362,0
+BOOM.US,D,20190827,000000,42.438,43.793,42.438,43.15,586310,0
+BOOM.US,D,20190828,000000,43.11,43.853,42.16,42.398,275334,0
+BOOM.US,D,20190829,000000,42.764,44.515,42.398,44.169,178836,0
+BOOM.US,D,20190830,000000,44.347,45.356,42.695,42.971,146358,0
+BOOM.US,D,20190903,000000,42.082,43.11,41.17,42.319,239714,0
+BOOM.US,D,20190904,000000,43.793,44.624,42.388,44.436,356541,0
+BOOM.US,D,20190905,000000,44.911,45.178,43.318,43.387,350746,0
+BOOM.US,D,20190906,000000,43.18,44.169,42.546,42.615,168136,0
+BOOM.US,D,20190909,000000,42.991,45.228,42.863,44.862,387190,0
+BOOM.US,D,20190910,000000,44.901,47.791,44.664,46.038,380767,0
+BOOM.US,D,20190911,000000,46.138,46.999,45,46.85,266677,0
+BOOM.US,D,20190912,000000,46.96,46.97,44.337,44.763,215748,0
+BOOM.US,D,20190913,000000,45.02,46.88,44.857,46.514,306916,0
+BOOM.US,D,20190916,000000,47.286,50.392,47.286,48.572,351911,0
+BOOM.US,D,20190917,000000,48.275,48.527,45.336,46.444,339771,0
+BOOM.US,D,20190918,000000,45.94,46.01,44.089,44.822,401315,0
+BOOM.US,D,20190919,000000,45.01,45.697,43.863,44.011,255082,0
+BOOM.US,D,20190920,000000,43.883,44.397,41.962,42.487,613300,0
+BOOM.US,D,20190923,000000,42.398,43.54,42.185,43.11,184858,0
+BOOM.US,D,20190924,000000,43.021,43.675,42.121,42.19,223544,0
+BOOM.US,D,20190925,000000,41.774,44.387,41.774,44.189,281084,0
+BOOM.US,D,20190926,000000,44.129,44.129,42.309,43.883,261286,0
+BOOM.US,D,20190927,000000,44.13,44.816,43.456,44.051,169781,0
+BOOM.US,D,20190930,000000,44.031,44.373,43.22,43.634,181169,0
+BOOM.US,D,20191001,000000,43.624,44.298,41.104,41.193,195299,0
+BOOM.US,D,20191002,000000,40.836,40.836,38.832,39.09,358904,0
+BOOM.US,D,20191003,000000,39.02,40.186,38.346,39.626,299423,0
+BOOM.US,D,20191004,000000,39.675,39.874,37.701,38.208,368523,0
+BOOM.US,D,20191007,000000,38.296,40.409,38.296,39.209,302543,0
+BOOM.US,D,20191008,000000,38.941,39.655,38.326,39.1,173225,0
+BOOM.US,D,20191009,000000,39.527,40.022,38.912,39.784,199202,0
+BOOM.US,D,20191010,000000,39.655,39.929,37.205,38.088,350798,0
+BOOM.US,D,20191011,000000,38.396,40.539,38.386,40.171,179888,0
+BOOM.US,D,20191014,000000,39.914,40.012,38.793,39.964,123439,0
+BOOM.US,D,20191015,000000,39.944,40.926,39.765,40.479,288600,0
+BOOM.US,D,20191016,000000,40.419,41.005,39.412,39.586,234713,0
+BOOM.US,D,20191017,000000,39.824,41.481,39.13,41.134,223965,0
+BOOM.US,D,20191018,000000,40.946,41.372,40.251,40.434,230888,0
+BOOM.US,D,20191021,000000,40.618,41.739,39.954,40.171,293099,0
+BOOM.US,D,20191022,000000,40.499,41.73,40.171,41.243,313107,0
+BOOM.US,D,20191023,000000,41.064,41.074,37.334,39.1,453377,0
+BOOM.US,D,20191024,000000,38.852,39.055,37.116,38.693,397673,0
+BOOM.US,D,20191025,000000,45.609,49.001,43.931,45.946,1322490,0
+BOOM.US,D,20191028,000000,46.164,47.166,45.37,45.509,297827,0
+BOOM.US,D,20191029,000000,45.281,45.599,43.158,45.252,274959,0
+BOOM.US,D,20191030,000000,45.35,45.35,42.464,43.316,267902,0
+BOOM.US,D,20191031,000000,42.672,44.825,42.672,44.388,194802,0
+BOOM.US,D,20191101,000000,44.626,45.072,43.371,44.527,237115,0
+BOOM.US,D,20191104,000000,45.311,46.144,44.577,45.162,312974,0
+BOOM.US,D,20191105,000000,45.509,46.006,44.805,45.023,207523,0
+BOOM.US,D,20191106,000000,44.785,45.32,43.883,44.973,278123,0
+BOOM.US,D,20191107,000000,45.599,46.471,45.42,45.559,306659,0
+BOOM.US,D,20191108,000000,45.36,46.749,44.855,46.621,273905,0
+BOOM.US,D,20191111,000000,45.876,46.998,45.509,45.956,254980,0
+BOOM.US,D,20191112,000000,46.006,46.214,44.666,45.152,149023,0
+BOOM.US,D,20191113,000000,44.855,45.043,43.143,43.594,181003,0
+BOOM.US,D,20191114,000000,43.654,44.358,43.178,43.356,172503,0
+BOOM.US,D,20191115,000000,43.614,45.182,43.614,44.646,168320,0
+BOOM.US,D,20191118,000000,44.537,45.023,43.578,44.567,265889,0
+BOOM.US,D,20191119,000000,44.547,44.547,42.9,43.883,197552,0
+BOOM.US,D,20191120,000000,43.783,45.082,43.118,43.971,164722,0
+BOOM.US,D,20191121,000000,44.378,45.39,43.832,45.023,175068,0
+BOOM.US,D,20191122,000000,45.252,46.094,44.537,45.252,123430,0
+BOOM.US,D,20191125,000000,45.281,47.275,45.252,47.215,188174,0
+BOOM.US,D,20191126,000000,47.196,47.245,44.502,44.715,245770,0
+BOOM.US,D,20191127,000000,44.894,46.451,44.669,46.159,138283,0
+BOOM.US,D,20191129,000000,45.936,45.966,45.232,45.727,85747,0
+BOOM.US,D,20191202,000000,45.737,46.541,45.539,45.827,160315,0
+BOOM.US,D,20191203,000000,45.261,46.243,45.112,45.837,173624,0
+BOOM.US,D,20191204,000000,46.204,47.434,46.204,46.73,276551,0
+BOOM.US,D,20191205,000000,47.116,47.196,46.233,47.008,219070,0
+BOOM.US,D,20191206,000000,46.838,48.535,46.838,48.168,165368,0
+BOOM.US,D,20191209,000000,47.999,49.488,47.999,49.329,251151,0
+BOOM.US,D,20191210,000000,49.438,50.162,49.031,50.013,269338,0
+BOOM.US,D,20191211,000000,50.023,50.797,50.02,50.301,251949,0
+BOOM.US,D,20191212,000000,50.639,52.444,50.5,51.839,209408,0
+BOOM.US,D,20191213,000000,51.581,53.041,51.244,52.295,179946,0
+BOOM.US,D,20191216,000000,52.712,53.684,51.829,51.948,225835,0
+BOOM.US,D,20191217,000000,44.328,45.609,41.67,43.306,1860874,0
+BOOM.US,D,20191218,000000,42.662,43.624,42.165,43.316,591652,0
+BOOM.US,D,20191219,000000,43.356,44.795,43.356,44.487,380685,0
+BOOM.US,D,20191220,000000,44.675,44.944,44.031,44.646,607653,0
+BOOM.US,D,20191223,000000,44.685,45.212,43.684,44.656,194910,0
+BOOM.US,D,20191224,000000,44.646,44.934,44.21,44.795,107189,0
+BOOM.US,D,20191226,000000,44.835,45.033,44.468,44.795,110825,0
+BOOM.US,D,20191227,000000,44.884,44.968,43.793,44.428,227479,0
+BOOM.US,D,20191230,000000,44.572,44.861,43.915,43.965,213399,0
+BOOM.US,D,20191231,000000,43.736,45.119,43.587,44.711,251791,0
+BOOM.US,D,20200102,000000,45.079,45.255,43.617,44.701,236808,0
+BOOM.US,D,20200103,000000,45.02,45.756,44.323,44.88,196544,0
+BOOM.US,D,20200106,000000,44.861,46.124,44.363,46.035,252043,0
+BOOM.US,D,20200107,000000,45.845,45.995,44.383,44.612,305324,0
+BOOM.US,D,20200108,000000,44.572,45.313,43.488,43.567,253381,0
+BOOM.US,D,20200109,000000,43.647,44.861,43.129,44.622,165684,0
+BOOM.US,D,20200110,000000,44.642,45.328,43.836,44.094,251601,0
+BOOM.US,D,20200113,000000,43.786,44.144,42.915,43.776,245124,0
+BOOM.US,D,20200114,000000,43.776,44.582,43.279,43.905,152310,0
+BOOM.US,D,20200115,000000,43.766,44.413,43.119,43.418,190995,0
+BOOM.US,D,20200116,000000,43.696,44.323,43.448,43.687,130553,0
+BOOM.US,D,20200117,000000,44.045,44.293,43.179,43.796,182248,0
+BOOM.US,D,20200121,000000,43.746,43.746,42.158,42.731,145562,0
+BOOM.US,D,20200122,000000,42.642,43.169,42.065,43.129,132444,0
+BOOM.US,D,20200123,000000,42.881,43.129,41.896,42.542,180497,0
+BOOM.US,D,20200124,000000,42.532,42.532,41.169,42.075,203484,0
+BOOM.US,D,20200127,000000,41.339,41.796,40.732,41.637,166788,0
+BOOM.US,D,20200128,000000,41.746,42.393,41.309,42.323,120504,0
+BOOM.US,D,20200129,000000,42.602,43.05,42.174,43.03,185732,0
+BOOM.US,D,20200130,000000,43.219,43.756,41.388,42.672,224127,0
+BOOM.US,D,20200131,000000,42.194,42.443,41.557,41.617,183334,0
+BOOM.US,D,20200203,000000,41.617,41.617,39.389,39.597,200721,0
+BOOM.US,D,20200204,000000,40.204,40.871,39.886,40.095,163550,0
+BOOM.US,D,20200205,000000,40.712,41.896,40.393,41.398,144466,0
+BOOM.US,D,20200206,000000,41.518,41.518,38.831,40.493,414485,0
+BOOM.US,D,20200207,000000,40.294,40.488,39.448,39.667,167687,0
+BOOM.US,D,20200210,000000,39.498,39.825,39.09,39.229,124442,0
+BOOM.US,D,20200211,000000,39.876,40.135,39.369,39.687,108506,0
+BOOM.US,D,20200212,000000,40.095,40.553,39.607,39.697,194107,0
+BOOM.US,D,20200213,000000,39.558,39.558,38.314,38.603,143879,0
+BOOM.US,D,20200214,000000,38.712,39.01,38.145,38.543,127908,0
+BOOM.US,D,20200218,000000,38.067,38.642,38.067,38.543,111354,0
+BOOM.US,D,20200219,000000,38.533,39.349,38.354,39.03,174327,0
+BOOM.US,D,20200220,000000,39.279,40.433,38.423,38.831,181917,0
+BOOM.US,D,20200221,000000,37.488,40.662,35.085,39.219,524546,0
+BOOM.US,D,20200224,000000,37.856,38.483,37.2,37.986,221344,0
+BOOM.US,D,20200225,000000,38.215,38.732,37.09,37.568,238278,0
+BOOM.US,D,20200226,000000,37.826,38.011,36.643,36.712,142531,0
+BOOM.US,D,20200227,000000,35.817,37.144,35.13,35.2,446581,0
+BOOM.US,D,20200228,000000,34.523,36.802,34.026,35.876,225257,0
+BOOM.US,D,20200302,000000,35.936,37.09,34.936,37.08,204674,0
+BOOM.US,D,20200303,000000,36.066,37.001,35.871,36.145,141189,0
+BOOM.US,D,20200304,000000,36.573,37.06,35.538,36.463,157113,0
+BOOM.US,D,20200305,000000,35.787,35.986,34.374,34.722,244059,0
+BOOM.US,D,20200306,000000,34.026,34.096,30.295,30.812,981129,0
+BOOM.US,D,20200309,000000,27.251,29.698,21.908,22.744,998650,0
+BOOM.US,D,20200310,000000,23.987,25.49,22.843,23.679,489615,0
+BOOM.US,D,20200311,000000,22.694,23.261,21.46,22.336,364944,0
+BOOM.US,D,20200312,000000,21.58,23.838,20.047,21.798,396916,0
+BOOM.US,D,20200313,000000,22.425,23.181,20.351,22.266,320268,0
+BOOM.US,D,20200316,000000,21.888,23.171,20.177,21.798,397574,0
+BOOM.US,D,20200317,000000,21.868,25.062,21.211,23.599,405085,0
+BOOM.US,D,20200318,000000,22.535,23.49,20.246,23.082,336118,0
+BOOM.US,D,20200319,000000,22.873,25.36,22.097,24.355,342145,0
+BOOM.US,D,20200320,000000,24.564,27.549,23.579,23.788,704533,0
+BOOM.US,D,20200323,000000,23.53,23.878,21.709,23.171,304694,0
+BOOM.US,D,20200324,000000,24.067,25.102,23.022,24.614,290481,0
+BOOM.US,D,20200325,000000,24.903,25.569,23.301,24.017,366714,0
+BOOM.US,D,20200326,000000,24.007,24.574,23.54,24.355,210008,0
+BOOM.US,D,20200327,000000,23.579,25.131,23.579,24.435,275282,0
+BOOM.US,D,20200330,000000,24.13,24.13,21.5,21.53,232165,0
+BOOM.US,D,20200331,000000,21.57,23.77,21.505,23.01,191258,0
+BOOM.US,D,20200401,000000,22.38,22.39,21.31,22.07,208012,0
+BOOM.US,D,20200402,000000,22.1,24.4,21.27,23.25,209401,0
+BOOM.US,D,20200403,000000,23.62,24.47,22.59,24.14,192358,0
+BOOM.US,D,20200406,000000,24.47,25.71,23.375,25.42,330348,0
+BOOM.US,D,20200407,000000,26.29,27.515,25.53,27.46,497127,0
+BOOM.US,D,20200408,000000,28.42,28.7,27.14,28.25,448231,0
+BOOM.US,D,20200409,000000,29.06,30.285,26.89,27.86,269515,0
+BOOM.US,D,20200413,000000,28.63,28.92,27.505,27.95,114040,0
+BOOM.US,D,20200414,000000,28.31,29.24,27.85,29.17,329160,0
+BOOM.US,D,20200415,000000,28.2,29.18,26.37,26.51,269485,0
+BOOM.US,D,20200416,000000,26.79,27.72,25.69,26.65,244713,0
+BOOM.US,D,20200417,000000,26.89,28.09,26.68,27.45,164794,0
+BOOM.US,D,20200420,000000,26.67,28.349,26.28,27.23,112912,0
+BOOM.US,D,20200421,000000,26.48,27.06,25.34,25.48,133307,0
+BOOM.US,D,20200422,000000,26.02,26.37,23.9,24,258219,0
+BOOM.US,D,20200423,000000,24.54,26.85,24.07,26,424337,0
+BOOM.US,D,20200424,000000,24.34,26.17,23.37,24.85,439356,0
+BOOM.US,D,20200427,000000,24.42,24.57,23.6,23.94,244786,0
+BOOM.US,D,20200428,000000,24.57,24.6,23.375,24.2,444129,0
+BOOM.US,D,20200429,000000,24.83,28.6224,24.81,27.53,452772,0
+BOOM.US,D,20200430,000000,27.55,27.59,25.01,25.81,242300,0
+BOOM.US,D,20200501,000000,25.31,26,24.26,24.51,190025,0
+BOOM.US,D,20200504,000000,24.24,24.94,23.5414,24.57,137081,0
+BOOM.US,D,20200505,000000,25.25,25.71,23.98,24.08,219753,0
+BOOM.US,D,20200506,000000,24.13,25.12,22.16,22.26,160088,0
+BOOM.US,D,20200507,000000,22.63,23.18,21.94,22.36,214976,0
+BOOM.US,D,20200508,000000,22.82,25.88,22.27,25.87,202017,0
+BOOM.US,D,20200511,000000,25.7,25.7,24.14,24.8,123200,0
+BOOM.US,D,20200512,000000,24.91,25.16,24.12,24.52,119587,0
+BOOM.US,D,20200513,000000,24.15,24.15,22.56,23.63,201751,0
+BOOM.US,D,20200514,000000,23.12,24.31,22.3306,24.16,156490,0
+BOOM.US,D,20200515,000000,24.13,24.795,24.07,24.1,100605,0
+BOOM.US,D,20200518,000000,25.25,27.29,24.195,27.16,144888,0
+BOOM.US,D,20200519,000000,27.33,27.33,26.08,26.12,101169,0
+BOOM.US,D,20200520,000000,26.74,28.32,26.74,27.91,192852,0
+BOOM.US,D,20200521,000000,27.91,28.28,26.57,27.18,133486,0
+BOOM.US,D,20200522,000000,27.06,27.88,26.26,26.89,75240,0
+BOOM.US,D,20200526,000000,27.43,28.98,27.32,28.4,147383,0
+BOOM.US,D,20200527,000000,28.6,28.76,27.17,28.44,222595,0
+BOOM.US,D,20200528,000000,28.73,29.65,28.21,28.56,133629,0
+BOOM.US,D,20200529,000000,28.2,28.72,27.7,28.55,113630,0
+BOOM.US,D,20200601,000000,28.69,29.295,28.04,28.79,120883,0
+BOOM.US,D,20200602,000000,29.05,30.73,27.9777,30.56,107371,0
+BOOM.US,D,20200603,000000,31.1,31.93,29.9,30.51,504382,0
+BOOM.US,D,20200604,000000,30.38,33.78,30.375,32.8,203290,0
+BOOM.US,D,20200605,000000,34.44,36.03,33.58,34.43,153871,0
+BOOM.US,D,20200608,000000,36,37.45,35.15,37.03,231792,0
+BOOM.US,D,20200609,000000,36.02,36.94,33.99,34.44,184738,0
+BOOM.US,D,20200610,000000,34.27,34.425,33.064,33.51,201565,0
+BOOM.US,D,20200611,000000,31.25,31.61,30.51,30.92,270476,0
+BOOM.US,D,20200612,000000,32.29,32.415,29.98,30.46,154946,0
+BOOM.US,D,20200615,000000,28.94,31.44,28.86,30.88,104746,0
+BOOM.US,D,20200616,000000,32.17,33.265,30.87,32.07,184601,0
+BOOM.US,D,20200617,000000,31.75,31.99,30.58,31.13,123487,0
+BOOM.US,D,20200618,000000,30.8,31.17,30.32,31.16,127774,0
+BOOM.US,D,20200619,000000,31.69,32.31,30.12,30.37,250667,0
+BOOM.US,D,20200622,000000,30.18,30.63,29.5,30.11,140589,0
+BOOM.US,D,20200623,000000,30.63,30.85,30.22,30.55,111302,0
+BOOM.US,D,20200624,000000,30.07,30.37,28.82,28.92,99500,0
+BOOM.US,D,20200625,000000,28.65,29.48,28.1661,28.675,142110,0
+BOOM.US,D,20200626,000000,28.65,28.65,27.14,27.3,330588,0
+BOOM.US,D,20200629,000000,27.67,28.2496,26.34,27.01,202812,0
+BOOM.US,D,20200630,000000,26.72,27.93,26.39,27.6,335552,0
+BOOM.US,D,20200701,000000,27.73,28.59,26.62,26.88,92539,0
+BOOM.US,D,20200702,000000,27.3,28.26,26.95,27.54,111555,0
+BOOM.US,D,20200706,000000,28.09,28.6964,27.29,28.06,66872,0
+BOOM.US,D,20200707,000000,27.79,27.8156,26.12,26.19,73788,0
+BOOM.US,D,20200708,000000,26.08,26.8,25.55,26.3,87422,0
+BOOM.US,D,20200709,000000,26.26,26.72,24.4,24.45,100216,0
+BOOM.US,D,20200710,000000,24.45,25.0999,24.04,25.09,75870,0
+BOOM.US,D,20200713,000000,25.3,25.38,24.54,24.61,125025,0
+BOOM.US,D,20200714,000000,24.58,25.99,24.455,24.91,195828,0
+BOOM.US,D,20200715,000000,25.4,27.065,25.4,26.68,185008,0
+BOOM.US,D,20200716,000000,26.48,26.7,25.8,26.48,92666,0
+BOOM.US,D,20200717,000000,26.52,27.065,26.14,26.55,82759,0
+BOOM.US,D,20200720,000000,26.39,27.24,26.39,27.06,173856,0
+BOOM.US,D,20200721,000000,27.33,28.99,27.33,28.85,172228,0
+BOOM.US,D,20200722,000000,28.44,29.04,28.085,28.61,157281,0
+BOOM.US,D,20200723,000000,28.54,29.27,28.32,29.2,192854,0
+BOOM.US,D,20200724,000000,26.28,29.145,25.78,28.6,224667,0
+BOOM.US,D,20200727,000000,28.45,29.67,27.89,29.52,251515,0
+BOOM.US,D,20200728,000000,29.2,30.62,29.15,29.93,335014,0
+BOOM.US,D,20200729,000000,30.24,30.66,28.4181,30.58,222911,0
+BOOM.US,D,20200730,000000,30.13,30.59,29.21,29.78,206274,0
+BOOM.US,D,20200731,000000,29.4,29.79,28.709,29.38,150743,0
+BOOM.US,D,20200803,000000,29.65,30.45,28.855,30.08,90722,0
+BOOM.US,D,20200804,000000,30.2,31.15,30.2,30.95,75992,0
+BOOM.US,D,20200805,000000,31.3,32.75,30.87,32.68,195450,0
+BOOM.US,D,20200806,000000,32.68,32.775,31.4,31.9,77096,0
+BOOM.US,D,20200807,000000,31.77,32.43,31.44,32.35,67240,0
+BOOM.US,D,20200810,000000,32.63,34.02,32.55,33.6,60274,0
+BOOM.US,D,20200811,000000,34.11,36.01,33.56,34.02,156514,0
+BOOM.US,D,20200812,000000,34.55,34.55,33.22,33.56,80272,0
+BOOM.US,D,20200813,000000,33.23,33.99,30.67,33.52,91912,0
+BOOM.US,D,20200814,000000,33.17,34.16,32.55,33.99,78052,0
+BOOM.US,D,20200817,000000,33.9,34.15,32.94,33.42,61212,0
+BOOM.US,D,20200818,000000,33.34,33.6,32.8,32.94,46005,0
+BOOM.US,D,20200819,000000,32.88,33.62,32.58,33.24,66035,0
+BOOM.US,D,20200820,000000,34.05,36.7648,32.03,34.86,331978,0
+BOOM.US,D,20200821,000000,34.42,34.765,33.185,33.9,121137,0
+BOOM.US,D,20200824,000000,34.31,35.62,34.03,35.33,105923,0
+BOOM.US,D,20200825,000000,35.32,35.56,34.71,35.36,105619,0
+BOOM.US,D,20200826,000000,35.65,35.74,34.445,34.96,117465,0
+BOOM.US,D,20200827,000000,35,35.94,34.885,35.49,79068,0
+BOOM.US,D,20200828,000000,35.69,36.5,35.595,36.495,68167,0
+BOOM.US,D,20200831,000000,36.46,36.64,35.34,35.43,106070,0
+BOOM.US,D,20200901,000000,35.22,36.17,35.22,36.09,107883,0
+BOOM.US,D,20200902,000000,36.01,36.46,35.685,36.28,83319,0
+BOOM.US,D,20200903,000000,36.09,37.24,35.795,36.68,179041,0
+BOOM.US,D,20200904,000000,36.56,37.5,36.51,36.92,100703,0
+BOOM.US,D,20200908,000000,36.05,36.35,34.89,35.37,92504,0
+BOOM.US,D,20200909,000000,36.1,36.619,35.08,36.03,123285,0
+BOOM.US,D,20200910,000000,36.18,36.24,34.58,34.69,146526,0
+BOOM.US,D,20200911,000000,34.67,34.67,32.3035,33.28,83179,0
+BOOM.US,D,20200914,000000,33.19,33.67,31.3,32.45,105708,0
+BOOM.US,D,20200915,000000,32.8,32.8,31.71,32.31,120213,0
+BOOM.US,D,20200916,000000,32.67,34.4,32.32,33.81,110391,0
+BOOM.US,D,20200917,000000,33.34,34.337,32.36,33.87,159903,0
+BOOM.US,D,20200918,000000,34.31,35.43,33.9,34.8,315379,0
+BOOM.US,D,20200921,000000,34.06,34.06,31.625,32.87,73159,0
+BOOM.US,D,20200922,000000,32.99,34.6799,31.78,32.94,66945,0
+BOOM.US,D,20200923,000000,32.9,32.9,29.71,29.95,129592,0
+BOOM.US,D,20200924,000000,29.85,31.08,29.54,30.71,126194,0
+BOOM.US,D,20200925,000000,30.3,31.01,29.95,30.95,95341,0
+BOOM.US,D,20200928,000000,31.46,32.89,31.46,32.14,71129,0
+BOOM.US,D,20200929,000000,32,32.96,31.57,32.87,94944,0
+BOOM.US,D,20200930,000000,33.18,34.29,31.9256,32.94,140991,0
+BOOM.US,D,20201001,000000,32.94,33.15,30.63,31.79,550291,0
+BOOM.US,D,20201002,000000,30.96,33.45,30.5,32.91,121387,0
+BOOM.US,D,20201005,000000,33.38,34.32,32.31,34.13,54222,0
+BOOM.US,D,20201006,000000,34.78,36.1442,33.86,34.08,75970,0
+BOOM.US,D,20201007,000000,34.53,35.45,33.03,33.77,84755,0
+BOOM.US,D,20201008,000000,34.25,34.66,33.92,34.25,86558,0
+BOOM.US,D,20201009,000000,34.7,34.7,33.775,34.05,65404,0
+BOOM.US,D,20201012,000000,33.92,34.25,33.03,34.19,72005,0
+BOOM.US,D,20201013,000000,33.87,34.2778,33.03,33.86,64916,0
+BOOM.US,D,20201014,000000,33.94,35.05,33.86,34.6,42346,0
+BOOM.US,D,20201015,000000,33.71,34.56,33.46,34.33,58901,0
+BOOM.US,D,20201016,000000,34.14,34.55,33.05,33.22,50364,0
+BOOM.US,D,20201019,000000,33.02,34.39,32.685,32.79,78858,0
+BOOM.US,D,20201020,000000,32.91,33.81,32.39,33.42,46985,0
+BOOM.US,D,20201021,000000,33.34,33.58,32.78,33.36,59170,0
+BOOM.US,D,20201022,000000,33.56,35.11,33.12,34.68,104211,0
+BOOM.US,D,20201023,000000,37.4,42.54,36.065,37.41,341457,0
+BOOM.US,D,20201026,000000,37.06,37.2862,34.49,35.31,128901,0
+BOOM.US,D,20201027,000000,35.2,36.13,33.685,34.3,142082,0
+BOOM.US,D,20201028,000000,33.45,34.07,33.01,33.61,123899,0
+BOOM.US,D,20201029,000000,33.05,35.1,32.52,34.97,80989,0
+BOOM.US,D,20201030,000000,34.58,36.2299,34.58,35.57,72762,0
+BOOM.US,D,20201102,000000,35.71,36.56,34.95,36.28,76529,0
+BOOM.US,D,20201103,000000,36.68,37.5,35.812,36.29,93076,0
+BOOM.US,D,20201104,000000,36.05,36.185,34.28,35.23,149949,0
+BOOM.US,D,20201105,000000,35.26,36.35,34.84,36,118494,0
+BOOM.US,D,20201106,000000,36.01,36.01,35.26,35.36,62057,0
+BOOM.US,D,20201109,000000,38.2,39.24,37.33,38.21,155173,0
+BOOM.US,D,20201110,000000,38.46,39.63,36.9836,37.81,257650,0
+BOOM.US,D,20201111,000000,38.21,39.08,36.8475,37.57,134784,0
+BOOM.US,D,20201112,000000,36.95,37.61,35.785,36.22,108064,0
+BOOM.US,D,20201113,000000,36.46,37.9,36.03,37.46,134660,0
+BOOM.US,D,20201116,000000,38.63,41.18,38,41.16,198115,0
+BOOM.US,D,20201117,000000,40.33,41.9,39.6254,41.59,137145,0
+BOOM.US,D,20201118,000000,41.86,42.835,41.265,41.77,140473,0
+BOOM.US,D,20201119,000000,41.66,41.77,39.54,40.64,113500,0
+BOOM.US,D,20201120,000000,40.36,42.0499,39.82,41.33,119518,0
+BOOM.US,D,20201123,000000,41.85,43.64,41.04,43.31,202537,0
+BOOM.US,D,20201124,000000,44.35,45.07,42.725,43.15,140886,0
+BOOM.US,D,20201125,000000,42.56,42.96,41.8,42.73,88348,0
+BOOM.US,D,20201127,000000,42.4,42.66,40.26,41.89,32919,0
+BOOM.US,D,20201130,000000,41.51,41.63,40.745,40.85,114369,0
+BOOM.US,D,20201201,000000,41.22,41.99,40.695,41.88,99001,0
+BOOM.US,D,20201202,000000,41.88,43.47,41.095,43,77968,0
+BOOM.US,D,20201203,000000,43.19,43.66,42.72,43.14,71124,0
+BOOM.US,D,20201204,000000,43.67,45.8,43.09,45.61,218587,0
+BOOM.US,D,20201207,000000,45.19,46.6,43.7601,45.59,109703,0
+BOOM.US,D,20201208,000000,45.01,46.39,44.1069,46.06,81745,0
+BOOM.US,D,20201209,000000,46.59,47.38,45.3137,45.84,63603,0
+BOOM.US,D,20201210,000000,45.93,48.44,45.03,47.88,169825,0
+BOOM.US,D,20201211,000000,47.47,49.21,45.8244,47.13,73691,0
+BOOM.US,D,20201214,000000,47.59,47.59,45.55,46.96,114837,0
+BOOM.US,D,20201215,000000,47.41,48.5957,46.7302,47.81,106489,0
+BOOM.US,D,20201216,000000,47.79,47.79,45.8,45.99,87402,0
+BOOM.US,D,20201217,000000,46.27,46.72,45.18,46.54,110573,0
+BOOM.US,D,20201218,000000,46.52,47.27,45.225,45.48,418566,0
+BOOM.US,D,20201221,000000,44.39,45.21,43.39,44.11,109012,0
+BOOM.US,D,20201222,000000,44.11,44.81,43.2,43.58,86636,0
+BOOM.US,D,20201223,000000,43.74,44.71,43.33,44.44,72077,0
+BOOM.US,D,20201224,000000,44.67,44.8382,43.27,44.01,33794,0
+BOOM.US,D,20201228,000000,44.38,44.53,43.44,43.47,67403,0
+BOOM.US,D,20201229,000000,43.79,43.79,42.54,42.95,58964,0
+BOOM.US,D,20201230,000000,42.55,44.48,42.55,43.44,79160,0
+BOOM.US,D,20201231,000000,43.32,43.77,42.86,43.25,47425,0
+BOOM.US,D,20210104,000000,43.56,45.54,43.13,44.32,89492,0
+BOOM.US,D,20210105,000000,44.53,48.7,44.53,48,165541,0
+BOOM.US,D,20210106,000000,48.79,52,48.79,50.05,146093,0
+BOOM.US,D,20210107,000000,50.16,51.99,50.0972,51.1,88297,0
+BOOM.US,D,20210108,000000,51.64,51.64,49.3268,49.98,46941,0
+BOOM.US,D,20210111,000000,48.95,51.2,47.63,50.38,56544,0
+BOOM.US,D,20210112,000000,50.38,53.48,50.38,52.39,67251,0
+BOOM.US,D,20210113,000000,52.12,52.12,50.84,51.03,73997,0
+BOOM.US,D,20210114,000000,51,53.2,51,52.19,77978,0
+BOOM.US,D,20210115,000000,51.61,52.505,49.66,49.98,53462,0
+BOOM.US,D,20210119,000000,50.65,51.67,49.745,50.89,55763,0
+BOOM.US,D,20210120,000000,50.86,51.53,50.185,50.79,61826,0
+BOOM.US,D,20210121,000000,50.94,50.94,48,48.29,57361,0
+BOOM.US,D,20210122,000000,47.13,51.14,47.13,50.91,93384,0
+BOOM.US,D,20210125,000000,50.23,50.62,49.025,50.12,56383,0
+BOOM.US,D,20210126,000000,50.75,51.28,49.6701,50.38,38475,0
+BOOM.US,D,20210127,000000,49.16,51.62,48.59,49.53,152087,0
+BOOM.US,D,20210128,000000,50.31,52.05,47.1501,51.87,114801,0
+BOOM.US,D,20210129,000000,52.3,59.5,51.39,57.17,437848,0
+BOOM.US,D,20210201,000000,58.52,59.33,54.71,55.92,210023,0
+BOOM.US,D,20210202,000000,56.95,57.27,55.2601,57,127981,0
+BOOM.US,D,20210203,000000,57.24,57.77,55.81,56.88,55506,0
+BOOM.US,D,20210204,000000,56.37,57.72,55.11,57.24,71316,0
+BOOM.US,D,20210205,000000,57.95,58.4555,55.7688,56.99,74390,0
+BOOM.US,D,20210208,000000,57.21,58.44,56.38,58.17,88693,0
+BOOM.US,D,20210209,000000,58.06,58.6473,56.5187,58.27,113064,0
+BOOM.US,D,20210210,000000,58.71,58.78,56.84,57.79,167263,0
+BOOM.US,D,20210211,000000,57.32,57.81,55.82,57,124597,0
+BOOM.US,D,20210212,000000,56.52,57.59,55.94,56.54,49586,0
+BOOM.US,D,20210216,000000,57.37,60.68,57.19,60.22,315007,0
+BOOM.US,D,20210217,000000,60.22,66.42,59.52,66.3,264477,0
+BOOM.US,D,20210218,000000,65.5,66.7033,61.0101,62,168074,0
+BOOM.US,D,20210219,000000,61.51,64.6599,58,64.4,183171,0
+BOOM.US,D,20210222,000000,63.66,69.42,62.815,67.78,167021,0
+BOOM.US,D,20210223,000000,67.84,67.84,64.31,64.69,164393,0
+BOOM.US,D,20210224,000000,63.97,65.91,63.1,65.43,205525,0
+BOOM.US,D,20210225,000000,65.99,66.45,63.92,64.53,107144,0
+BOOM.US,D,20210226,000000,63.79,65.38,61.75,62.99,171987,0
+BOOM.US,D,20210301,000000,64.58,64.82,61.9027,64.42,247153,0
+BOOM.US,D,20210302,000000,62.89,64.6,62.89,63.15,76361,0
+BOOM.US,D,20210303,000000,63.94,65.98,63.05,65,100100,0
+BOOM.US,D,20210304,000000,65.38,67,62.8583,64.46,140853,0
+BOOM.US,D,20210305,000000,66,67.64,64.22,67.49,186527,0
+BOOM.US,D,20210308,000000,67.45,69.99,65.76,68.92,213200,0
+BOOM.US,D,20210309,000000,68.91,70,64.79,64.89,139717,0
+BOOM.US,D,20210310,000000,64.43,68.6625,64.43,66.9,96550,0
+BOOM.US,D,20210311,000000,66.9,68.48,65.52,67.54,134540,0
+BOOM.US,D,20210312,000000,68.04,68.54,66.06,67.1,80671,0
+BOOM.US,D,20210315,000000,66.31,66.9559,62.68,64.2,117695,0
+BOOM.US,D,20210316,000000,64.15,64.5795,60.02,61.33,242119,0
+BOOM.US,D,20210317,000000,61.38,61.7,58.44,58.8,89631,0
+BOOM.US,D,20210318,000000,58.95,59.2,55.5,55.66,117009,0
+BOOM.US,D,20210319,000000,54.34,56.97,54.34,55,518670,0
+BOOM.US,D,20210322,000000,55.52,55.52,52.29,54.03,83654,0
+BOOM.US,D,20210323,000000,52.59,55.17,52.02,53.28,171797,0
+BOOM.US,D,20210324,000000,54.37,57.48,53.065,55.01,172949,0
+BOOM.US,D,20210325,000000,53.77,56.145,52.25,55.55,144335,0
+BOOM.US,D,20210326,000000,56.93,58.17,55.93,57,101020,0
+BOOM.US,D,20210329,000000,56.91,58.4199,53.45,53.54,147037,0
+BOOM.US,D,20210330,000000,52.79,55.62,52.79,53.68,80543,0
+BOOM.US,D,20210331,000000,53.51,55.19,53,54.26,107966,0
+BOOM.US,D,20210401,000000,54.12,56.385,53.685,55.29,108213,0
+BOOM.US,D,20210405,000000,55.04,55.75,52.2345,54.49,197835,0
+BOOM.US,D,20210406,000000,54.7,56.4299,52.2,52.43,76227,0
+BOOM.US,D,20210407,000000,52.74,53.85,51.46,52.31,74560,0
+BOOM.US,D,20210408,000000,51.99,53.56,50.11,53.01,69034,0
+BOOM.US,D,20210409,000000,53.01,53.73,51.22,51.53,80444,0
+BOOM.US,D,20210412,000000,52.38,52.7106,51.05,52.11,74661,0
+BOOM.US,D,20210413,000000,51.83,54.38,50.53,51.96,65712,0
+BOOM.US,D,20210414,000000,52.35,58.2,52.35,56.98,162017,0
+BOOM.US,D,20210415,000000,56.65,57.28,53.44,54.92,86557,0
+BOOM.US,D,20210416,000000,56.14,56.735,54.26,56.03,88462,0
+BOOM.US,D,20210419,000000,55.68,57.31,55.1,56.58,78569,0
+BOOM.US,D,20210420,000000,56.11,56.91,50.88,51.76,124593,0
+BOOM.US,D,20210421,000000,51.13,53.89,51.13,52.85,93122,0
+BOOM.US,D,20210422,000000,52.92,54.47,51.09,52.01,135825,0
+BOOM.US,D,20210423,000000,50.5,52.05,48.9463,50,123632,0
+BOOM.US,D,20210426,000000,49.64,51.8,49.64,51.05,66118,0
+BOOM.US,D,20210427,000000,51.47,51.47,49.04,50.26,157883,0
+BOOM.US,D,20210428,000000,50.68,52.36,50.68,52.13,207552,0
+BOOM.US,D,20210429,000000,52.69,54.47,52.55,54.32,188373,0
+BOOM.US,D,20210430,000000,53.26,54.255,53.26,54,120806,0
+BOOM.US,D,20210503,000000,54.43,57.16,54.43,57.01,133351,0
+BOOM.US,D,20210504,000000,52.55,54.12,49.835,50.05,623849,0
+BOOM.US,D,20210505,000000,48.3,56.98,48.1321,54.46,1169058,0
+BOOM.US,D,20210506,000000,53.47,55.7,52.08,54.8,258241,0
+BOOM.US,D,20210507,000000,54.52,55.855,53.38,55.67,354673,0
+BOOM.US,D,20210510,000000,56.29,57.86,55.5,56.38,248505,0
+BOOM.US,D,20210511,000000,54.84,58.38,54.7045,58.26,131279,0
+BOOM.US,D,20210512,000000,58.48,59.94,53.81,54.09,197338,0
+BOOM.US,D,20210513,000000,53.58,55.74,52.23,52.85,220135,0
+BOOM.US,D,20210514,000000,53.55,54.5429,52.62,53.8,81395,0
+BOOM.US,D,20210517,000000,53.9,54.75,52.84,54.23,119768,0
+BOOM.US,D,20210518,000000,54.65,54.65,53.03,53.07,77456,0
+BOOM.US,D,20210519,000000,51.78,52.1,49.98,51.94,114305,0
+BOOM.US,D,20210520,000000,52.07,53.69,50.35,51.42,168925,0
+BOOM.US,D,20210521,000000,52.03,52.685,50.26,51.93,60584,0
+BOOM.US,D,20210524,000000,52.36,52.46,50.6,52.31,119113,0
+BOOM.US,D,20210525,000000,52.12,53.1,52.035,52.23,148462,0
+BOOM.US,D,20210526,000000,51.81,53.3,51.81,52.97,91425,0
+BOOM.US,D,20210527,000000,53.25,54.48,53.23,54.01,94741,0
+BOOM.US,D,20210528,000000,54.41,54.86,52.8,52.97,64521,0
+BOOM.US,D,20210601,000000,54.315,54.508,53.11,54.14,155623,0
+BOOM.US,D,20210602,000000,54.36,58.18,54.02,57.89,197361,0
+BOOM.US,D,20210603,000000,58.17,61.47,58.17,60.54,201588,0
+BOOM.US,D,20210604,000000,62.04,62.99,57.85,59.84,156345,0
+BOOM.US,D,20210607,000000,60.14,60.75,58.465,58.62,124204,0
+BOOM.US,D,20210608,000000,58.38,60.915,57.4301,60.2,149346,0
+BOOM.US,D,20210609,000000,60.63,61.87,59.2,59.73,133857,0
+BOOM.US,D,20210610,000000,60.32,61.16,58.77,59.52,121229,0
+BOOM.US,D,20210611,000000,59.66,60.68,59.56,60.31,169199,0
+BOOM.US,D,20210614,000000,60.86,63.5,60.71,61.59,334885,0
+BOOM.US,D,20210615,000000,61.64,62.46,60.445,60.98,197784,0
+BOOM.US,D,20210616,000000,60.32,61.35,58.94,59.68,178428,0
+BOOM.US,D,20210617,000000,59.73,60.38,55.26,56.03,208154,0
+BOOM.US,D,20210618,000000,54.83,57.965,54.4,55.03,900033,0
+BOOM.US,D,20210621,000000,55.34,59.34,55.34,57.09,208708,0
+BOOM.US,D,20210622,000000,57.15,57.29,55.49,55.95,136750,0
+BOOM.US,D,20210623,000000,56.4,57.88,56.4,56.91,109399,0
+BOOM.US,D,20210624,000000,56.92,59.115,56.6096,58.82,109342,0
+BOOM.US,D,20210625,000000,59.13,59.73,56.36,56.9,761608,0
+BOOM.US,D,20210628,000000,56.59,57.96,52.64,52.77,139918,0
+BOOM.US,D,20210629,000000,53.24,55.46,52.77,55.26,161807,0
+BOOM.US,D,20210630,000000,55.18,57.82,55.18,56.21,79202,0
+BOOM.US,D,20210701,000000,57.46,58.41,56.89,57.56,72278,0
+BOOM.US,D,20210702,000000,57.34,59.74,56.81,59.21,253163,0
+BOOM.US,D,20210706,000000,59.05,59.05,54.69,56.05,173042,0
+BOOM.US,D,20210707,000000,56.17,56.995,54.215,55.14,161765,0
+BOOM.US,D,20210708,000000,53.98,55.03,52.83,54.64,140486,0
+BOOM.US,D,20210709,000000,55.63,57.41,55.16,57.05,72244,0
+BOOM.US,D,20210712,000000,56.36,57.7561,55.79,57.4,90332,0
+BOOM.US,D,20210713,000000,57.14,57.14,55.26,55.94,78349,0
+BOOM.US,D,20210714,000000,56.07,57.18,52.55,52.82,79863,0
+BOOM.US,D,20210715,000000,52.3,53.13,51.06,51.32,119902,0
+BOOM.US,D,20210716,000000,52.29,52.69,50.185,50.79,75866,0
+BOOM.US,D,20210719,000000,48.97,49.99,47.32,48.36,126656,0
+BOOM.US,D,20210720,000000,48.24,50.295,48.19,49.84,188291,0
+BOOM.US,D,20210721,000000,50.62,52.59,50.08,50.45,169595,0
+BOOM.US,D,20210722,000000,50.53,50.755,46.52,47.17,309184,0
+BOOM.US,D,20210723,000000,41.88,43.9618,41.2801,41.84,955925,0
+BOOM.US,D,20210726,000000,42.14,45.1,42.14,43.49,305082,0
+BOOM.US,D,20210727,000000,43.49,44.2,42.94,43.4,246575,0
+BOOM.US,D,20210728,000000,44.255,44.305,43.38,43.83,474476,0
+BOOM.US,D,20210729,000000,44.63,45.49,44.17,44.81,100808,0
+BOOM.US,D,20210730,000000,44.63,45.44,43,43.77,101411,0
+BOOM.US,D,20210802,000000,43.86,45.14,42.99,43.31,115918,0
+BOOM.US,D,20210803,000000,43.08,43.91,42.0053,43.6,122876,0
+BOOM.US,D,20210804,000000,43,44.12,41.58,41.88,121731,0
+BOOM.US,D,20210805,000000,42.1,42.97,41.58,41.78,68736,0
+BOOM.US,D,20210806,000000,42.46,43.92,42.29,43.27,85586,0
+BOOM.US,D,20210809,000000,42.62,42.99,41.68,42.48,93770,0
+BOOM.US,D,20210810,000000,43.075,43.82,42.01,43.49,81003,0
+BOOM.US,D,20210811,000000,43.29,43.56,42.09,43.25,47038,0
+BOOM.US,D,20210812,000000,43.27,43.27,41.63,42.03,64629,0
+BOOM.US,D,20210813,000000,41.96,42.34,40.31,40.46,57487,0
+BOOM.US,D,20210816,000000,39.93,40.3,39.27,39.61,63853,0
+BOOM.US,D,20210817,000000,39.08,39.99,38.19,38.75,53170,0
+BOOM.US,D,20210818,000000,38.89,39.28,37.45,37.71,94371,0
+BOOM.US,D,20210819,000000,36.99,37.5768,35.61,36.56,94301,0
+BOOM.US,D,20210820,000000,36.06,37.17,36.06,37.08,83496,0
+BOOM.US,D,20210823,000000,37.71,39.12,37.71,38.54,61972,0
+BOOM.US,D,20210824,000000,39.02,39.8835,38.81,39.07,126844,0
+BOOM.US,D,20210825,000000,39.35,39.56,38.92,39.12,57224,0
+BOOM.US,D,20210826,000000,38.81,39.32,37.6453,38.51,98943,0
+BOOM.US,D,20210827,000000,38.86,42.19,38.86,41.34,155340,0
+BOOM.US,D,20210830,000000,41.51,41.98,39.69,40.07,131671,0
+BOOM.US,D,20210831,000000,39.95,41.836,39.72,40.17,91145,0
+BOOM.US,D,20210901,000000,40.21,41.07,39.275,40.97,86111,0
+BOOM.US,D,20210902,000000,41.21,41.81,40.66,40.78,43101,0
+BOOM.US,D,20210903,000000,40.72,41.15,39.5,39.95,55543,0
+BOOM.US,D,20210907,000000,39.91,41.45,39.91,40.57,58438,0
+BOOM.US,D,20210908,000000,40.6,40.625,39.73,39.96,111055,0
+BOOM.US,D,20210909,000000,39.6,40.72,39.6,40.3,98313,0
+BOOM.US,D,20210910,000000,40.74,40.99,39.88,40.04,66207,0
+BOOM.US,D,20210913,000000,40.67,42.6,40.67,41.25,69784,0
+BOOM.US,D,20210914,000000,41.55,42.87,39.825,39.97,119803,0
+BOOM.US,D,20210915,000000,40.6,41.8,39.97,40.42,104731,0
+BOOM.US,D,20210916,000000,40.19,40.62,39.43,39.97,65910,0
+BOOM.US,D,20210917,000000,39.58,40.13,38.92,39.38,384893,0
+BOOM.US,D,20210920,000000,38.15,38.15,37.03,37.65,101377,0
+BOOM.US,D,20210921,000000,37.98,38.27,35.77,35.91,123815,0
+BOOM.US,D,20210922,000000,36.64,37.1,35.67,35.93,136664,0
+BOOM.US,D,20210923,000000,36.22,37.22,36.22,36.75,177539,0
+BOOM.US,D,20210924,000000,36.81,37.58,36.75,36.9,152994,0
+BOOM.US,D,20210927,000000,37.57,38.96,37.57,38.49,139656,0
+BOOM.US,D,20210928,000000,38.83,39.75,37.13,37.4,122889,0
+BOOM.US,D,20210929,000000,37.33,37.33,36.45,36.84,100668,0
+BOOM.US,D,20210930,000000,36.87,37.55,36.565,36.91,59939,0
+BOOM.US,D,20211001,000000,37.19,39.63,37.19,39.49,143117,0
+BOOM.US,D,20211004,000000,39.9,40.48,38.84,39.08,182705,0
+BOOM.US,D,20211005,000000,39.59,40.782,38.83,39.09,89565,0
+BOOM.US,D,20211006,000000,38.39,38.39,36.57,37.53,105521,0
+BOOM.US,D,20211007,000000,37.79,39.05,36.4361,38.73,69121,0
+BOOM.US,D,20211008,000000,38.94,40,38.04,39.82,194239,0
+BOOM.US,D,20211011,000000,40.5,41.46,40.44,40.46,149521,0
+BOOM.US,D,20211012,000000,40.37,41.91,40.37,41.84,143740,0
+BOOM.US,D,20211013,000000,41.54,41.54,39.17,39.37,152854,0
+BOOM.US,D,20211014,000000,39.74,40.77,39.32,40.55,61836,0
+BOOM.US,D,20211015,000000,41.4,41.63,40.79,41.55,95526,0
+BOOM.US,D,20211018,000000,41.69,41.8,37.71,38.07,146454,0
+BOOM.US,D,20211019,000000,38.26,39.79,37.29,39.06,132091,0
+BOOM.US,D,20211020,000000,38.82,39.08,37.02,38.98,107017,0
+BOOM.US,D,20211021,000000,38.83,39.55,37.11,39.23,162492,0
+BOOM.US,D,20211022,000000,40,42.43,38.54,41.72,452160,0
+BOOM.US,D,20211025,000000,41.85,42.5258,41.65,41.83,150919,0
+BOOM.US,D,20211026,000000,42.12,44.64,41.79,43.39,213259,0
+BOOM.US,D,20211027,000000,42.73,43.39,41.2,41.67,113389,0
+BOOM.US,D,20211028,000000,42,42.92,41.7,42.51,102854,0
+BOOM.US,D,20211029,000000,42.44,42.49,41.75,41.78,89664,0
+BOOM.US,D,20211101,000000,42.14,42.78,40.91,41.09,100185,0
+BOOM.US,D,20211102,000000,40.65,41.19,39.86,40.74,73334,0
+BOOM.US,D,20211103,000000,40.22,41.87,39.91,41.2,136853,0
+BOOM.US,D,20211104,000000,41.9,42.4,40.27,40.65,129670,0
+BOOM.US,D,20211105,000000,41.49,43.55,41.31,43.36,84393,0
+BOOM.US,D,20211108,000000,43.88,47.4,43.505,47.22,178137,0
+BOOM.US,D,20211109,000000,47.11,47.46,44.2,45.3,117259,0
+BOOM.US,D,20211110,000000,45.33,45.515,43.31,43.71,90941,0
+BOOM.US,D,20211111,000000,43.67,44.59,42.74,43.96,62923,0
+BOOM.US,D,20211112,000000,43.82,43.99,42.35,42.5,44845,0
+BOOM.US,D,20211115,000000,44.4,45.289,41.49,42.26,73606,0
+BOOM.US,D,20211116,000000,42.2,42.99,41.29,42.52,67242,0
+BOOM.US,D,20211117,000000,42.01,42.71,40.43,40.76,55919,0
+BOOM.US,D,20211118,000000,40.51,40.63,39.517,40.17,79196,0
+BOOM.US,D,20211119,000000,39.14,40.145,37.6,38.09,77809,0
+BOOM.US,D,20211122,000000,38.28,39.66,37.9,38.71,94981,0
+BOOM.US,D,20211123,000000,39.45,40.46,38.92,39.32,95971,0
+BOOM.US,D,20211124,000000,38.69,39.62,38.5,38.63,66186,0
+BOOM.US,D,20211126,000000,36.59,37.115,35.5,37.04,53666,0
+BOOM.US,D,20211129,000000,37.67,37.67,36.5,37.04,142059,0
+BOOM.US,D,20211130,000000,37.03,37.8,36.18,36.5,257341,0
+BOOM.US,D,20211201,000000,37.43,38.485,35.31,35.51,137771,0
+BOOM.US,D,20211202,000000,35.5,36.9695,34.8325,36.82,82159,0
+BOOM.US,D,20211203,000000,37.23,37.5,35.47,35.52,63910,0
+BOOM.US,D,20211206,000000,36.19,38.42,35.76,38.37,151464,0
+BOOM.US,D,20211207,000000,38.91,39.9299,37.98,38.3,106001,0
+BOOM.US,D,20211208,000000,38.35,39.18,37.98,38.66,52456,0
+BOOM.US,D,20211209,000000,38.3,39.35,37.97,39,72962,0
+BOOM.US,D,20211210,000000,39.68,39.68,38.62,39.2,79576,0
+BOOM.US,D,20211213,000000,38.75,38.75,37.19,37.42,75742,0
+BOOM.US,D,20211214,000000,37.97,38.64,36.685,36.69,68253,0
+BOOM.US,D,20211215,000000,36.54,37.065,34.46,36.27,219837,0
+BOOM.US,D,20211216,000000,36.74,38.09,36.59,37.23,121192,0
+BOOM.US,D,20211217,000000,37.33,39,36.3,38.59,1008926,0
+BOOM.US,D,20211220,000000,37.3,37.39,35.06,36.34,150824,0
+BOOM.US,D,20211221,000000,37.15,39.88,37.15,39.88,94438,0
+BOOM.US,D,20211222,000000,39.58,40.1,38.85,39.38,91854,0
+BOOM.US,D,20211223,000000,40.03,41.49,39.73,40.82,79216,0
+BOOM.US,D,20211227,000000,40.69,41.3,40.145,40.62,66104,0
+BOOM.US,D,20211228,000000,41.155,41.155,39.07,39.91,71102,0
+BOOM.US,D,20211229,000000,39.68,40.3,39.0701,39.57,88005,0
+BOOM.US,D,20211230,000000,39.79,40.5816,39.6,40.34,116678,0
+BOOM.US,D,20211231,000000,40.29,40.99,39.52,39.61,123423,0
+BOOM.US,D,20220103,000000,39.97,43.05,39.97,42.9,122755,0
+BOOM.US,D,20220104,000000,43.47,44.41,42.995,44.25,76477,0
+BOOM.US,D,20220105,000000,44.43,45.11,42.12,42.2,81589,0
+BOOM.US,D,20220106,000000,43.06,44.02,42.41,42.84,70816,0
+BOOM.US,D,20220107,000000,42.74,43.63,42.5,43.15,46816,0
+BOOM.US,D,20220110,000000,42.96,43.6399,42.03,43.15,71488,0
+BOOM.US,D,20220111,000000,43.3,44.73,42.26,44.4,108361,0
+BOOM.US,D,20220112,000000,44.64,44.95,43.5,44.09,81612,0
+BOOM.US,D,20220113,000000,44.19,45.59,43.51,43.7,62549,0
+BOOM.US,D,20220114,000000,43.49,46.72,43.49,46.58,85804,0
+BOOM.US,D,20220118,000000,46.82,47.01,44.44,44.45,119905,0
+BOOM.US,D,20220119,000000,44.61,44.9899,42.52,42.68,158862,0
+BOOM.US,D,20220120,000000,42.56,44.7158,41.57,41.78,112455,0
+BOOM.US,D,20220121,000000,41.01,42.38,40.44,40.65,103301,0
+BOOM.US,D,20220124,000000,39.47,41.72,38.69,41.53,150872,0
+BOOM.US,D,20220125,000000,41.02,42.645,40.185,41.94,162517,0
+BOOM.US,D,20220126,000000,42.74,42.74,39.85,40.87,106701,0
+BOOM.US,D,20220127,000000,41.55,42.06,39.01,39.39,88489,0
+BOOM.US,D,20220128,000000,39.25,39.79,38.03,39.15,89410,0
+BOOM.US,D,20220131,000000,38.9,40.53,38.53,40.34,136344,0
+BOOM.US,D,20220201,000000,40.07,41.48,39.88,40.62,133606,0
+BOOM.US,D,20220202,000000,40.59,41.12,38.67,38.89,119124,0
+BOOM.US,D,20220203,000000,38.5,38.99,36.61,36.75,97641,0
+BOOM.US,D,20220204,000000,37.02,37.842,36.17,37.35,98731,0
+BOOM.US,D,20220207,000000,37.34,37.75,36.625,36.89,83926,0
+BOOM.US,D,20220208,000000,36.92,36.92,35.9,36.26,87409,0
+BOOM.US,D,20220209,000000,36.68,37.18,36.26,36.54,71779,0
+BOOM.US,D,20220210,000000,36.03,37.5599,35.88,36.2,92738,0
+BOOM.US,D,20220211,000000,36.58,37.6779,36.45,37.02,78425,0
+BOOM.US,D,20220214,000000,37.05,37.21,35.69,36.16,103661,0
+BOOM.US,D,20220215,000000,35.78,37.43,35.735,37.27,81716,0
+BOOM.US,D,20220216,000000,37.48,38.4,36.7725,37.16,69676,0
+BOOM.US,D,20220217,000000,36.89,37.3999,35.8,36.03,104344,0
+BOOM.US,D,20220218,000000,35.51,36.75,34.78,35.2,65009,0
+BOOM.US,D,20220222,000000,35.69,35.9575,33.96,34.07,106548,0
+BOOM.US,D,20220223,000000,34.48,34.89,33.5601,33.73,68104,0
+BOOM.US,D,20220224,000000,33.38,35.32,32.96,35.1,110681,0
+BOOM.US,D,20220225,000000,35.11,35.68,31.73,31.97,299561,0
+BOOM.US,D,20220228,000000,31.63,32.1,29.29,29.4,282952,0
+BOOM.US,D,20220301,000000,29,29.185,26.73,27.09,431040,0
+BOOM.US,D,20220302,000000,27.64,28.19,27.48,27.69,198702,0
+BOOM.US,D,20220303,000000,27.51,27.74,26.22,26.56,166692,0
+BOOM.US,D,20220304,000000,26.19,27.18,26.07,26.89,222944,0
+BOOM.US,D,20220307,000000,26.85,29.49,26.85,28.25,214194,0
+BOOM.US,D,20220308,000000,28.5,31.71,28.425,29.77,301715,0
+BOOM.US,D,20220309,000000,29.49,31.13,29.25,30.86,273169,0
+BOOM.US,D,20220310,000000,30.8,32.84,30.8,32.62,192663,0
+BOOM.US,D,20220311,000000,32.19,33.49,31.835,33.1,214603,0
+BOOM.US,D,20220314,000000,32.92,33.74,32.6201,33.12,295167,0
+BOOM.US,D,20220315,000000,32.11,33.41,30.011,33.08,306059,0
+BOOM.US,D,20220316,000000,33.22,33.785,32.495,33.28,228776,0
+BOOM.US,D,20220317,000000,33.54,35.97,33.46,35.25,101475,0
+BOOM.US,D,20220318,000000,34.58,35.18,34.17,34.79,434664,0
+BOOM.US,D,20220321,000000,35.41,35.7,33.43,33.6,92052,0
+BOOM.US,D,20220322,000000,33.5,33.82,31.9,32.07,90393,0
+BOOM.US,D,20220323,000000,32.27,32.63,31.37,31.41,114878,0
+BOOM.US,D,20220324,000000,31.46,32.03,29.58,30.69,174482,0
+BOOM.US,D,20220325,000000,30.23,32.5,30.23,31.93,130561,0
+BOOM.US,D,20220328,000000,32.29,32.29,30.31,31.29,125741,0
+BOOM.US,D,20220329,000000,30.93,32.3069,30.34,31.58,165119,0
+BOOM.US,D,20220330,000000,32.04,32.6,30.46,30.5,170917,0
+BOOM.US,D,20220331,000000,30.18,31.08,29.86,30.5,146986,0
+BOOM.US,D,20220401,000000,30.8,32.18,30.58,32.11,160577,0
+BOOM.US,D,20220404,000000,32.05,32.9399,31.5601,32.7,195540,0
+BOOM.US,D,20220405,000000,33.08,33.7,30.95,30.95,154506,0
+BOOM.US,D,20220406,000000,31.11,31.11,28.7607,29.23,84542,0
+BOOM.US,D,20220407,000000,29.18,29.54,27.22,27.95,122499,0
+BOOM.US,D,20220408,000000,28.1,28.74,27.37,27.61,83039,0
+BOOM.US,D,20220411,000000,27.24,27.55,26.235,26.47,90140,0
+BOOM.US,D,20220412,000000,26.66,27.69,26.5562,27.5,70319,0
+BOOM.US,D,20220413,000000,27.71,28.34,27.1701,28.01,111588,0
+BOOM.US,D,20220414,000000,28.02,28.445,27.63,28.36,53284,0
+BOOM.US,D,20220418,000000,28.22,28.9199,27.93,28.25,64702,0
+BOOM.US,D,20220419,000000,28.15,29.395,28.04,28.93,106210,0
+BOOM.US,D,20220420,000000,29.26,29.26,27.365,27.79,63658,0
+BOOM.US,D,20220421,000000,28.18,28.27,25.87,26.08,106630,0
+BOOM.US,D,20220422,000000,25.69,26.28,23.7,23.92,115776,0
+BOOM.US,D,20220425,000000,23.17,23.78,21.6,23.26,158694,0
+BOOM.US,D,20220426,000000,23.01,23.36,21.86,21.89,144335,0
+BOOM.US,D,20220427,000000,21.86,21.99,21.26,21.69,126790,0
+BOOM.US,D,20220428,000000,21.98,22.295,21.38,21.77,192808,0
+BOOM.US,D,20220429,000000,21.91,22.125,19.812,19.99,141044,0
+BOOM.US,D,20220502,000000,19.9,20.37,18.74,19.5,241809,0
+BOOM.US,D,20220503,000000,19.5,20.99,19.4,20.16,252876,0
+BOOM.US,D,20220504,000000,20.44,22.71,20.16,22.45,171197,0
+BOOM.US,D,20220505,000000,22.2,22.51,20.58,21.3,126303,0
+BOOM.US,D,20220506,000000,23.91,26.375,22.4046,25.41,441911,0
+BOOM.US,D,20220509,000000,25.29,26.13,23.32,23.4,241489,0
+BOOM.US,D,20220510,000000,23.52,23.52,20.32,21.97,175693,0
+BOOM.US,D,20220511,000000,22.24,22.9,21.23,21.55,118563,0
+BOOM.US,D,20220512,000000,21.01,22.29,20.8403,21.72,105002,0
+BOOM.US,D,20220513,000000,21.91,22.465,21.26,21.66,102122,0
+BOOM.US,D,20220516,000000,21.5,23.18,21.5,22.99,109280,0
+BOOM.US,D,20220517,000000,23.56,25.55,23.195,24.78,106865,0
+BOOM.US,D,20220518,000000,24.66,25.65,24.05,24.97,182183,0
+BOOM.US,D,20220519,000000,24.44,25.67,24.31,24.97,114977,0
+BOOM.US,D,20220520,000000,25.21,26.14,25,26.05,91254,0
+BOOM.US,D,20220523,000000,26.22,26.77,25.975,26.06,108586,0
+BOOM.US,D,20220524,000000,25.72,26.24,24.98,26.04,74167,0
+BOOM.US,D,20220525,000000,26.4,27.57,25.92,27.36,111831,0
+BOOM.US,D,20220526,000000,27.36,27.61,26.545,27.02,127482,0
+BOOM.US,D,20220527,000000,26.9,28,26.9,27.74,55426,0
+BOOM.US,D,20220531,000000,27.95,29.33,27.18,27.67,114190,0
+BOOM.US,D,20220601,000000,27.6,29.07,27.435,28.92,87398,0
+BOOM.US,D,20220602,000000,29,29.55,28.4,28.57,133291,0
+BOOM.US,D,20220603,000000,28.79,29.65,28.41,29.61,84701,0
+BOOM.US,D,20220606,000000,29.76,30.87,29.7362,30.44,131766,0
+BOOM.US,D,20220607,000000,30.09,31.36,29.33,30.31,112138,0
+BOOM.US,D,20220608,000000,30.59,30.59,27.28,27.74,198610,0
+BOOM.US,D,20220609,000000,27.52,28.25,26.7,26.78,114048,0
+BOOM.US,D,20220610,000000,26.39,26.55,24.39,25.59,158803,0
+BOOM.US,D,20220613,000000,24.59,24.59,22.96,23.55,238495,0
+BOOM.US,D,20220614,000000,24.06,25.4,22,22.48,166935,0
+BOOM.US,D,20220615,000000,22.46,22.78,21.56,22.05,139209,0
+BOOM.US,D,20220616,000000,21.56,21.56,18.945,19.09,127461,0
+BOOM.US,D,20220617,000000,18.94,19.18,17.445,17.52,316299,0
+BOOM.US,D,20220621,000000,17.93,20.33,17.61,19.81,176620,0
+BOOM.US,D,20220622,000000,18.82,19.385,18.71,19.06,166277,0
+BOOM.US,D,20220623,000000,19.32,19.32,16.67,17.2,217945,0
+BOOM.US,D,20220624,000000,17.43,19.07,17.08,18.87,566167,0
+BOOM.US,D,20220627,000000,19.5,19.87,18.39,19.53,266021,0
+BOOM.US,D,20220628,000000,19.89,20.69,19.15,19.44,80324,0
+BOOM.US,D,20220629,000000,19.53,19.53,18.01,18.21,89384,0
+BOOM.US,D,20220630,000000,17.83,18.66,17.3,18.03,104451,0
+BOOM.US,D,20220701,000000,17.95,18.69,17.27,18.21,98303,0
+BOOM.US,D,20220705,000000,17.54,18.03,16.51,17.5,163355,0
+BOOM.US,D,20220706,000000,17.48,17.55,15.87,16.51,116144,0
+BOOM.US,D,20220707,000000,17.07,18.59,17.07,18.48,121030,0
+BOOM.US,D,20220708,000000,18.91,19.44,18.405,19.3,105667,0
+BOOM.US,D,20220711,000000,19,19.71,19,19.04,122462,0
+BOOM.US,D,20220712,000000,18.31,19.33,17.83,18.01,114048,0
+BOOM.US,D,20220713,000000,17.56,18.2,16.86,16.94,78808,0
+BOOM.US,D,20220714,000000,16.18,17.515,16.08,17.43,88801,0
+BOOM.US,D,20220715,000000,18.11,18.44,17.4,17.95,88733,0
+BOOM.US,D,20220718,000000,18.68,19.75,18.31,19.08,79613,0
+BOOM.US,D,20220719,000000,19.32,20.52,19.32,20.44,107041,0
+BOOM.US,D,20220720,000000,20.53,20.53,19.52,20.07,84650,0
+BOOM.US,D,20220721,000000,19.55,19.645,19.11,19.52,76398,0
+BOOM.US,D,20220722,000000,19.49,20.0459,19.08,19.49,98283,0
+BOOM.US,D,20220725,000000,19.64,20.34,19.3,20.06,73079,0
+BOOM.US,D,20220726,000000,20.27,20.29,19.76,20.21,44370,0
+BOOM.US,D,20220727,000000,20.36,21.07,20.26,20.9,129940,0
+BOOM.US,D,20220728,000000,21.24,21.3,20.595,20.71,44254,0
+BOOM.US,D,20220729,000000,21.15,23.12,20.78,22.76,123593,0
+BOOM.US,D,20220801,000000,22.2,22.29,20.93,21.71,132783,0
+BOOM.US,D,20220802,000000,21.69,21.83,20.54,20.55,101869,0
+BOOM.US,D,20220803,000000,20.87,20.87,19.88,20.45,88454,0
+BOOM.US,D,20220804,000000,20.42,21.32,20.34,20.7,70682,0
+BOOM.US,D,20220805,000000,22.1,22.77,21.05,21.75,188753,0
+BOOM.US,D,20220808,000000,22.18,23.14,21.8,22.85,121289,0
+BOOM.US,D,20220809,000000,23.1,23.59,22.8025,23.02,92040,0
+BOOM.US,D,20220810,000000,23.28,23.4999,22.495,22.56,143228,0
+BOOM.US,D,20220811,000000,22.91,23.49,22.555,22.88,97298,0
+BOOM.US,D,20220812,000000,22.87,23.59,22.7,23.4,103856,0
+BOOM.US,D,20220815,000000,22.6,23.0018,22,22.49,140716,0
+BOOM.US,D,20220816,000000,23.18,24.085,22.95,24,235648,0
+BOOM.US,D,20220817,000000,24.37,27.085,23.88,26.36,296308,0
+BOOM.US,D,20220818,000000,26.94,27.32,26.54,27.04,147269,0
+BOOM.US,D,20220819,000000,26.59,26.92,24.26,24.65,133275,0
+BOOM.US,D,20220822,000000,24.35,24.54,23.56,24.2,109491,0
+BOOM.US,D,20220823,000000,24.69,25.4,23.81,24.19,90629,0
+BOOM.US,D,20220824,000000,24.01,24.18,23.71,24,145648,0
+BOOM.US,D,20220825,000000,24.26,25.52,24.25,25.26,127165,0
+BOOM.US,D,20220826,000000,25.16,25.45,23.8,24.18,73836,0
+BOOM.US,D,20220829,000000,23.99,24.97,23.99,24.21,69299,0
+BOOM.US,D,20220830,000000,23.86,23.95,22.49,22.65,73327,0
+BOOM.US,D,20220831,000000,22.24,23.045,21.8,22.32,83466,0
+BOOM.US,D,20220901,000000,21.88,22.475,20.63,21.45,122543,0
+BOOM.US,D,20220902,000000,22.11,22.7,21.2001,21.58,171380,0
+BOOM.US,D,20220906,000000,21.62,21.79,18.64,19.23,227786,0
+BOOM.US,D,20220907,000000,18.72,19.57,18.22,19.48,187740,0
+BOOM.US,D,20220908,000000,19.58,19.58,18.75,19.08,93944,0
+BOOM.US,D,20220909,000000,19.65,20.189,18.92,19.77,235090,0
+BOOM.US,D,20220912,000000,19.77,20.08,18.92,19.11,356919,0
+BOOM.US,D,20220913,000000,18.38,19.03,16.9,17.07,272837,0
+BOOM.US,D,20220914,000000,17.4,18.85,17.4,18.51,287288,0
+BOOM.US,D,20220915,000000,18.46,19.33,17.65,18.75,312483,0
+BOOM.US,D,20220916,000000,18.72,19.48,18.28,19.26,1320307,0
+BOOM.US,D,20220919,000000,18.73,19.43,18.425,18.47,169129,0
+BOOM.US,D,20220920,000000,18.8,20.37,18.57,19.48,348823,0
+BOOM.US,D,20220921,000000,19.84,20.23,18.02,18.05,176069,0
+BOOM.US,D,20220922,000000,18.12,18.31,17.59,17.64,120517,0
+BOOM.US,D,20220923,000000,16.67,17.16,16.015,16.28,127572,0
+BOOM.US,D,20220926,000000,16.19,16.44,15.3,15.75,323898,0
+BOOM.US,D,20220927,000000,16.1,16.551,15.69,15.77,335497,0
+BOOM.US,D,20220928,000000,15.91,15.91,14.83,15.01,628850,0
+BOOM.US,D,20220929,000000,14.92,15.65,13.95,15.63,580288,0
+BOOM.US,D,20220930,000000,15.54,17,15.31,15.98,322672,0
+BOOM.US,D,20221003,000000,16.42,17.51,16.38,17.37,116425,0
+BOOM.US,D,20221004,000000,17.71,18.64,17.71,18.6,121671,0
+BOOM.US,D,20221005,000000,18.21,18.8,18.156,18.5,111253,0
+BOOM.US,D,20221006,000000,18.18,18.68,17.94,18.55,72636,0
+BOOM.US,D,20221007,000000,18.44,18.44,16.9,16.96,136094,0
+BOOM.US,D,20221010,000000,16.97,18.03,16.7753,17.44,90073,0
+BOOM.US,D,20221011,000000,17.07,17.26,16.58,16.78,107427,0
+BOOM.US,D,20221012,000000,16.82,16.82,16.12,16.7,61072,0
+BOOM.US,D,20221013,000000,16.44,17.57,16.44,17.43,84134,0
+BOOM.US,D,20221014,000000,17.44,17.44,16.005,16.1,81666,0
+BOOM.US,D,20221017,000000,16.44,17.12,16.3499,16.78,94295,0
+BOOM.US,D,20221018,000000,17.08,17.62,16.78,17.49,130728,0
+BOOM.US,D,20221019,000000,17.28,19.1,17.15,18.64,408160,0
+BOOM.US,D,20221020,000000,19.04,19.34,17.86,18.18,150316,0
+BOOM.US,D,20221021,000000,18.46,19.34,18.34,19.25,94200,0
+BOOM.US,D,20221024,000000,19.45,19.46,18.01,19.27,141495,0
+BOOM.US,D,20221025,000000,19.12,19.91,19.12,19.61,94495,0
+BOOM.US,D,20221026,000000,19.75,20.98,19.18,20.22,115003,0
+BOOM.US,D,20221027,000000,20.41,20.69,18.72,19.47,289672,0
+BOOM.US,D,20221028,000000,19.53,21,19.53,20.81,177118,0
+BOOM.US,D,20221031,000000,20.68,22.02,20.68,21.64,148531,0
+BOOM.US,D,20221101,000000,22.26,22.29,21.245,21.63,143227,0
+BOOM.US,D,20221102,000000,21.63,22.44,20.798,20.91,156319,0
+BOOM.US,D,20221103,000000,20.55,21.3139,19.55,19.58,172866,0
+BOOM.US,D,20221104,000000,19.42,23.98,18.95,21.47,316786,0
+BOOM.US,D,20221107,000000,22.25,23.4622,20.93,20.98,213210,0
+BOOM.US,D,20221108,000000,20.75,21.65,20.22,21.25,154318,0
+BOOM.US,D,20221109,000000,20.81,21.22,20.27,20.34,104022,0
+BOOM.US,D,20221110,000000,21.06,21.64,20.33,21.5,108305,0
+BOOM.US,D,20221111,000000,22.09,22.48,21.35,21.65,117498,0
+BOOM.US,D,20221114,000000,21.51,22.21,20.6,20.95,132792,0
+BOOM.US,D,20221115,000000,21.29,21.29,20.32,20.41,115326,0
+BOOM.US,D,20221116,000000,20.14,20.36,19.69,20.2,121900,0
+BOOM.US,D,20221117,000000,19.92,20.46,19.62,20.28,69785,0
+BOOM.US,D,20221118,000000,20.39,21.0462,19.3978,19.47,87842,0
+BOOM.US,D,20221121,000000,19.12,19.2304,18.09,18.36,146893,0
+BOOM.US,D,20221122,000000,18.67,18.93,18.15,18.27,160212,0
+BOOM.US,D,20221123,000000,18.14,18.21,17.37,17.73,196977,0
+BOOM.US,D,20221125,000000,17.73,18.41,17.64,18.06,71398,0
+BOOM.US,D,20221128,000000,17.71,18.19,17.485,17.66,139571,0
+BOOM.US,D,20221129,000000,17.91,18.13,17.49,17.84,155673,0
+BOOM.US,D,20221130,000000,18.16,18.55,17.51,18.39,622567,0
+BOOM.US,D,20221201,000000,18.62,18.99,18.28,18.64,196080,0
+BOOM.US,D,20221202,000000,18.34,18.79,18.23,18.47,98577,0
+BOOM.US,D,20221205,000000,18.7,18.9025,17.44,17.5,103604,0
+BOOM.US,D,20221206,000000,17.5,17.7054,16.91,16.96,103950,0
+BOOM.US,D,20221207,000000,16.88,17.11,16.6,16.8,91569,0
+BOOM.US,D,20221208,000000,17.27,17.305,16.79,16.91,135118,0
+BOOM.US,D,20221209,000000,16.66,17.065,15.82,15.88,168369,0
+BOOM.US,D,20221212,000000,15.94,16.35,15.8,15.99,293860,0
+BOOM.US,D,20221213,000000,16.27,17.43,16.27,17,446447,0
+BOOM.US,D,20221214,000000,17.14,17.3301,16.77,16.98,187028,0
+BOOM.US,D,20221215,000000,16.63,17.025,16.58,16.59,304839,0
+BOOM.US,D,20221216,000000,16.2,16.47,15.72,16.14,425789,0
+BOOM.US,D,20221219,000000,16.08,16.38,15.42,15.59,155978,0
+BOOM.US,D,20221220,000000,15.79,16.24,15.45,15.9,146827,0
+BOOM.US,D,20221221,000000,16.21,16.21,15.76,15.89,115493,0
+BOOM.US,D,20221222,000000,16.07,16.52,14.82,16.47,196447,0
+BOOM.US,D,20221223,000000,16.67,17.4,16.42,17.35,89498,0
+BOOM.US,D,20221227,000000,17.51,18.6,17.083,18.41,149841,0
+BOOM.US,D,20221228,000000,18.36,18.78,17.82,18.57,135451,0
+BOOM.US,D,20221229,000000,18.54,20.2204,18.54,20.07,203960,0
+BOOM.US,D,20221230,000000,19.77,20.3,19.34,19.44,142471,0
+BOOM.US,D,20230103,000000,19.43,19.765,17.71,17.74,126837,0
+BOOM.US,D,20230104,000000,17.58,18.15,17.37,18.02,124589,0
+BOOM.US,D,20230105,000000,18.03,18.765,17.71,18.28,78115,0
+BOOM.US,D,20230106,000000,18.54,19.37,18.51,19.01,79425,0
+BOOM.US,D,20230109,000000,19.4,19.935,19.15,19.19,91743,0
+BOOM.US,D,20230110,000000,19.17,19.91,18.87,19.82,88829,0
+BOOM.US,D,20230111,000000,19.98,20.57,19.7001,20.54,127524,0
+BOOM.US,D,20230112,000000,20.77,22.3399,20.77,21.99,151242,0
+BOOM.US,D,20230113,000000,22.18,22.23,20.88,21.81,108217,0
+BOOM.US,D,20230117,000000,21.51,22.0186,20.9001,21.95,146968,0
+BOOM.US,D,20230118,000000,22.3,22.99,20.95,21.1,143524,0
+BOOM.US,D,20230119,000000,21.04,21.87,20.79,21.23,129667,0
+BOOM.US,D,20230120,000000,21.5,22.18,20.88,22.03,103541,0
+BOOM.US,D,20230123,000000,22.14,22.9133,21.28,21.4,103613,0
+BOOM.US,D,20230124,000000,21.34,21.34,20.39,20.43,85259,0
+BOOM.US,D,20230125,000000,20.23,20.84,19.7,20.71,87741,0
+BOOM.US,D,20230126,000000,21.07,21.56,20.445,21.54,56386,0
+BOOM.US,D,20230127,000000,21.45,21.66,20.69,21.34,107245,0
+BOOM.US,D,20230130,000000,20.83,21.28,20.78,21.12,80061,0
+BOOM.US,D,20230131,000000,21.13,22.8,21.13,22.74,104247,0
+BOOM.US,D,20230201,000000,22.74,24.5,22.47,23.95,263918,0
+BOOM.US,D,20230202,000000,23.8,25.16,22.75,25.1,197294,0
+BOOM.US,D,20230203,000000,24.77,26.39,24.77,25.39,234519,0
+BOOM.US,D,20230206,000000,25.32,25.9,24.48,25.56,184973,0
+BOOM.US,D,20230207,000000,25.53,26.345,25.3,25.87,195470,0
+BOOM.US,D,20230208,000000,25.87,26.3,24.86,25.88,125320,0
+BOOM.US,D,20230209,000000,25.9,25.9,24.92,25.25,302798,0
+BOOM.US,D,20230210,000000,25.35,25.65,24.76,25.11,138135,0
+BOOM.US,D,20230213,000000,24.98,26.1575,24.55,25.7,200075,0
+BOOM.US,D,20230214,000000,25.36,26.12,24.764,25.67,164976,0
+BOOM.US,D,20230215,000000,25.29,26.075,24.5629,26.07,245565,0
+BOOM.US,D,20230216,000000,26.3,26.62,25.65,25.85,140295,0
+BOOM.US,D,20230217,000000,25.69,26.019,25.26,25.84,127239,0
+BOOM.US,D,20230221,000000,25.5,25.84,23.8497,23.92,132440,0
+BOOM.US,D,20230222,000000,23.96,25.4,23.88,24.9,146173,0
+BOOM.US,D,20230223,000000,25.09,26.09,25,26.09,184745,0
+BOOM.US,D,20230224,000000,24.06,25.82,24,25.13,241712,0
+BOOM.US,D,20230227,000000,25.9,26.245,25.16,25.95,203825,0
+BOOM.US,D,20230228,000000,26.22,28.01,25.73,26.77,333380,0
+BOOM.US,D,20230301,000000,26.57,27.03,25.56,26.34,116334,0
+BOOM.US,D,20230302,000000,26.05,27.16,25.7684,27,111523,0
+BOOM.US,D,20230303,000000,26.97,27.61,26.6701,27.08,131226,0
+BOOM.US,D,20230306,000000,27.05,27.3,25.675,26.11,129884,0
+BOOM.US,D,20230307,000000,26.11,26.8214,25.79,26.47,145190,0
+BOOM.US,D,20230308,000000,26.31,27.2,24.8,25.02,108773,0
+BOOM.US,D,20230309,000000,25.1,25.6687,24.1409,24.2,116834,0
+BOOM.US,D,20230310,000000,23.98,24.54,22.6754,23.25,145528,0
+BOOM.US,D,20230313,000000,22.49,22.53,20.915,21.18,167569,0
+BOOM.US,D,20230314,000000,21.97,22.76,21.77,22,134022,0
+BOOM.US,D,20230315,000000,20.88,21.21,20.41,20.97,172684,0
+BOOM.US,D,20230316,000000,20.67,22.02,20.49,21.59,142956,0
+BOOM.US,D,20230317,000000,21.18,21.435,20.54,21.02,510472,0
+BOOM.US,D,20230320,000000,21.38,22.2448,21.38,21.47,120305,0
+BOOM.US,D,20230321,000000,22.14,22.45,21.59,21.7,115463,0
+BOOM.US,D,20230322,000000,21.8,22.98,21.2,21.23,108017,0
+BOOM.US,D,20230323,000000,21.4,21.9699,19.78,20.16,117198,0
+BOOM.US,D,20230324,000000,19.94,20.62,19.7949,20.21,125242,0
+BOOM.US,D,20230327,000000,20.61,21.365,20.435,21.24,90796,0
+BOOM.US,D,20230328,000000,21.01,21.614,21.01,21.16,68922,0
+BOOM.US,D,20230329,000000,21.44,22.065,20.73,21.16,102234,0
+BOOM.US,D,20230330,000000,21.7,21.7,21.03,21.27,70870,0
+BOOM.US,D,20230331,000000,21.4,22.3,21.4,21.97,142860,0
+BOOM.US,D,20230403,000000,22.34,23.35,22.34,22.75,139421,0
+BOOM.US,D,20230404,000000,22.73,22.73,20.33,20.83,125125,0
+BOOM.US,D,20230405,000000,20.83,21.01,19.85,20.12,105331,0
+BOOM.US,D,20230406,000000,20.38,20.38,19.725,20.08,115250,0
+BOOM.US,D,20230410,000000,20.12,20.67,20.055,20.23,74013,0
+BOOM.US,D,20230411,000000,20.5,20.6375,20.02,20.09,87636,0
+BOOM.US,D,20230412,000000,20.54,20.8054,19.55,19.64,70520,0
+BOOM.US,D,20230413,000000,19.73,20.1,19.61,19.97,71623,0
+BOOM.US,D,20230414,000000,20.1,20.599,19.53,19.63,131122,0
+BOOM.US,D,20230417,000000,19.87,20.01,19.24,19.57,105464,0
+BOOM.US,D,20230418,000000,19.64,19.98,19.125,19.62,93825,0
+BOOM.US,D,20230419,000000,19.3,20.34,19.15,20.25,134376,0
+BOOM.US,D,20230420,000000,19.93,20.24,19.56,20.17,106683,0
+BOOM.US,D,20230421,000000,20.19,20.33,19.99,20.21,69638,0
+BOOM.US,D,20230424,000000,20.21,20.95,20.21,20.63,52665,0
+BOOM.US,D,20230425,000000,20.24,20.2468,19.21,19.39,109816,0
+BOOM.US,D,20230426,000000,19.17,19.43,18.29,18.67,103264,0
+BOOM.US,D,20230427,000000,18.72,19,18.47,18.61,55303,0
+BOOM.US,D,20230428,000000,18.54,19.21,18.4,18.94,84674,0
+BOOM.US,D,20230501,000000,18.89,19.07,18.39,18.98,95773,0
+BOOM.US,D,20230502,000000,18.72,18.76,17.17,17.38,155701,0
+BOOM.US,D,20230503,000000,17.39,18,17,17.46,152759,0
+BOOM.US,D,20230504,000000,17.41,17.75,17,17.56,97900,0
+BOOM.US,D,20230505,000000,18.26,19.8709,18.26,18.59,168381,0
+BOOM.US,D,20230508,000000,18.83,18.9376,17.07,17.44,97462,0
+BOOM.US,D,20230509,000000,17.29,17.87,17.1,17.64,87669,0
+BOOM.US,D,20230510,000000,17.9,17.9,17.18,17.64,105591,0
+BOOM.US,D,20230511,000000,17.46,17.66,17.17,17.62,92923,0
+BOOM.US,D,20230512,000000,17.57,17.89,17.2,17.39,52713,0
+BOOM.US,D,20230515,000000,17.5,17.8799,17.15,17.24,93321,0
+BOOM.US,D,20230516,000000,17.15,17.33,16.77,16.95,113303,0
+BOOM.US,D,20230517,000000,17.11,17.51,16.83,17.39,87250,0
+BOOM.US,D,20230518,000000,17.35,17.5,16.96,17.47,112244,0
+BOOM.US,D,20230519,000000,17.82,17.95,17.265,17.27,79438,0
+BOOM.US,D,20230522,000000,17.34,17.71,17.11,17.39,100015,0
+BOOM.US,D,20230523,000000,17.33,18.21,17.33,17.99,99928,0
+BOOM.US,D,20230524,000000,17.99,17.99,16.88,17.52,106311,0
+BOOM.US,D,20230525,000000,17.48,17.64,16.86,17.27,68720,0
+BOOM.US,D,20230526,000000,17.27,17.3299,16.86,16.89,79308,0
+BOOM.US,D,20230530,000000,16.74,16.74,15.76,16.65,109718,0
+BOOM.US,D,20230531,000000,16.48,16.99,15.9,16.22,165846,0
+BOOM.US,D,20230601,000000,16.22,17.14,16.21,16.82,153486,0
+BOOM.US,D,20230602,000000,17.28,18.3,17.14,18.12,129506,0
+BOOM.US,D,20230605,000000,16.7,17.12,14.89,17.12,760882,0
+BOOM.US,D,20230606,000000,16.85,18.21,16.23,17.65,299251,0
+BOOM.US,D,20230607,000000,17.93,18.47,17.55,18.26,230298,0
+BOOM.US,D,20230608,000000,18.39,18.46,17.64,17.88,228321,0
+BOOM.US,D,20230609,000000,17.88,17.99,17.224,17.35,240441,0
+BOOM.US,D,20230612,000000,17.35,17.615,16.91,17.41,283383,0
+BOOM.US,D,20230613,000000,17.44,17.95,17.2401,17.68,353225,0
+BOOM.US,D,20230614,000000,17.92,18.31,16.49,16.64,443790,0
+BOOM.US,D,20230615,000000,16.63,16.87,16.21,16.74,602965,0
+BOOM.US,D,20230616,000000,16.84,16.87,15.71,15.87,4278987,0
+BOOM.US,D,20230620,000000,15.9,16.12,15.53,15.66,368201,0
+BOOM.US,D,20230621,000000,15.6,16.16,15.44,16.1,376478,0
+BOOM.US,D,20230622,000000,16.16,16.18,15.49,15.58,343714,0
+BOOM.US,D,20230623,000000,15.16,16.48,15.01,16.37,533666,0
+BOOM.US,D,20230626,000000,16.65,16.88,16.23,16.69,259792,0
+BOOM.US,D,20230627,000000,16.72,17.24,16.43,17.07,321522,0
+BOOM.US,D,20230628,000000,17.11,17.13,16.71,17.1,198576,0
+BOOM.US,D,20230629,000000,17.17,17.87,17.17,17.61,303683,0
+BOOM.US,D,20230630,000000,17.84,17.95,17.575,17.76,183228,0
+BOOM.US,D,20230703,000000,17.85,18.25,17.67,18.2,94214,0
+BOOM.US,D,20230705,000000,18.14,18.15,16.21,16.22,245109,0
+BOOM.US,D,20230706,000000,16.1,16.12,15.5004,15.76,308697,0
+BOOM.US,D,20230707,000000,15.78,17.11,15.7449,16.96,287403,0
+BOOM.US,D,20230710,000000,16.95,17.12,16.62,17.08,168024,0
+BOOM.US,D,20230711,000000,17.17,17.78,16.9517,17.74,157170,0
+BOOM.US,D,20230712,000000,18.11,18.15,17.42,17.79,249315,0
+BOOM.US,D,20230713,000000,17.82,18.31,17.7,18.26,153579,0
+BOOM.US,D,20230714,000000,18.12,18.3,17.6537,17.98,131279,0
+BOOM.US,D,20230717,000000,17.73,18.74,17.73,18.6,187067,0
+BOOM.US,D,20230718,000000,18.42,19.14,18.37,18.48,146613,0
+BOOM.US,D,20230719,000000,18.46,18.75,18.13,18.46,118023,0
+BOOM.US,D,20230720,000000,18.53,18.53,17.988,18.29,102462,0
+BOOM.US,D,20230721,000000,18.38,18.47,17.89,18.335,100832,0
+BOOM.US,D,20230724,000000,18.33,19,18.24,19,151554,0
+BOOM.US,D,20230725,000000,18.97,19.29,18.965,19.02,100910,0
+BOOM.US,D,20230726,000000,18.91,19.39,18.51,19.28,115843,0
+BOOM.US,D,20230727,000000,19.34,19.5,18.075,18.27,283081,0
+BOOM.US,D,20230728,000000,18.47,18.77,18.19,18.29,94455,0
+BOOM.US,D,20230731,000000,18.31,19.08,18.31,18.86,101015,0
+BOOM.US,D,20230801,000000,18.28,18.625,18.15,18.37,191737,0
+BOOM.US,D,20230802,000000,17.87,18.36,17.75,18.14,105079,0
+BOOM.US,D,20230803,000000,18,18.826,17.99,18.64,132115,0
+BOOM.US,D,20230804,000000,18.72,18.8492,18.44,18.48,111660,0
+BOOM.US,D,20230807,000000,18.58,18.705,18.105,18.25,98033,0
+BOOM.US,D,20230808,000000,17.93,17.95,17.22,17.55,193673,0
+BOOM.US,D,20230809,000000,20.69,22.47,20.1,22.26,637858,0
+BOOM.US,D,20230810,000000,22.48,23.15,21.23,21.58,258779,0
+BOOM.US,D,20230811,000000,21.55,22.28,21.4475,21.56,131845,0
+BOOM.US,D,20230814,000000,22.09,23.93,21.77,23.64,279436,0
+BOOM.US,D,20230815,000000,24.02,24.02,23.05,23.34,163781,0
+BOOM.US,D,20230816,000000,23.2,23.5691,22.54,22.88,160694,0
+BOOM.US,D,20230817,000000,23.09,23.195,22.68,22.76,96458,0
+BOOM.US,D,20230818,000000,22.58,24.01,22.58,23.87,205495,0
+BOOM.US,D,20230821,000000,24.02,24.28,23.555,24.08,116953,0
+BOOM.US,D,20230822,000000,24.05,24.05,23.48,23.83,177536,0
+BOOM.US,D,20230823,000000,23.55,24.83,23.25,24.57,218555,0
+BOOM.US,D,20230824,000000,24.5,24.51,23,23.06,245659,0
+BOOM.US,D,20230825,000000,23.17,23.38,22.68,22.93,172317,0
+BOOM.US,D,20230828,000000,22.95,23.58,22.84,23.43,194840,0
+BOOM.US,D,20230829,000000,23.59,24.035,23.15,23.79,209192,0
+BOOM.US,D,20230830,000000,23.8,24.11,23.4975,23.86,167138,0
+BOOM.US,D,20230831,000000,24.09,24.37,23.8087,24.02,277079,0
+BOOM.US,D,20230901,000000,24.48,25.64,24.37,25.3,201395,0
+BOOM.US,D,20230905,000000,25.48,26.25,25.265,26.1,224144,0
+BOOM.US,D,20230906,000000,26.08,26.94,26.07,26.72,335805,0
+BOOM.US,D,20230907,000000,26.6,26.717,25.61,26.36,325838,0
+BOOM.US,D,20230908,000000,26.43,27.16,26.1024,26.47,259148,0
+BOOM.US,D,20230911,000000,26.74,26.84,25.85,26.16,188434,0
+BOOM.US,D,20230912,000000,26.2,26.63,25.62,26.22,189064,0
+BOOM.US,D,20230913,000000,26.2,26.29,25.02,25.51,303018,0
+BOOM.US,D,20230914,000000,25.94,26.04,25.44,25.48,162836,0
+BOOM.US,D,20230915,000000,25.52,25.775,25.105,25.35,330850,0
+BOOM.US,D,20230918,000000,25.44,25.56,24.68,24.7,149391,0
+BOOM.US,D,20230919,000000,24.85,25.2,24.67,25.07,181927,0
+BOOM.US,D,20230920,000000,25.03,25.82,24.96,24.99,111719,0
+BOOM.US,D,20230921,000000,24.93,24.97,24.13,24.31,145236,0
+BOOM.US,D,20230922,000000,24.42,24.785,23.71,24.08,252265,0
+BOOM.US,D,20230925,000000,24.05,24.47,23.842,24.12,265488,0
+BOOM.US,D,20230926,000000,23.94,24.79,23.9245,24.15,251451,0
+BOOM.US,D,20230927,000000,24.33,24.76,24.17,24.22,213175,0
+BOOM.US,D,20230928,000000,24.27,25.16,24.27,25,175844,0
+BOOM.US,D,20230929,000000,25.03,25.03,24.21,24.47,231621,0
+BOOM.US,D,20231002,000000,24.29,24.7164,23.74,23.81,184446,0
+BOOM.US,D,20231003,000000,23.58,23.85,23.06,23.36,164476,0
+BOOM.US,D,20231004,000000,23.16,23.34,22.11,22.13,167052,0
+BOOM.US,D,20231005,000000,21.8,22.56,21.72,21.72,178879,0
+BOOM.US,D,20231006,000000,21.62,22.09,21.11,21.79,180027,0
+BOOM.US,D,20231009,000000,22.18,22.47,21.69,22.09,179651,0
+BOOM.US,D,20231010,000000,22.08,22.8,22.0049,22.55,136655,0
+BOOM.US,D,20231011,000000,22.43,22.72,21.88,22.02,135628,0
+BOOM.US,D,20231012,000000,22.28,22.28,21.01,21.15,159299,0
+BOOM.US,D,20231013,000000,21.4,21.585,20.825,20.89,165094,0
+BOOM.US,D,20231016,000000,21,21.28,20.5,20.53,150313,0
+BOOM.US,D,20231017,000000,20.49,21.22,20.3584,20.66,211639,0
+BOOM.US,D,20231018,000000,20.57,20.865,20.1,20.43,230822,0
+BOOM.US,D,20231019,000000,20.33,20.58,20.05,20.15,126355,0
+BOOM.US,D,20231020,000000,20.21,20.34,19.6,19.8,126761,0
+BOOM.US,D,20231023,000000,19.58,19.65,19.24,19.41,134307,0
+BOOM.US,D,20231024,000000,19.41,19.605,19.14,19.23,132655,0
+BOOM.US,D,20231025,000000,19.19,19.19,18.34,18.63,205951,0
+BOOM.US,D,20231026,000000,18.76,18.76,18.2,18.58,149684,0
+BOOM.US,D,20231027,000000,18.48,18.9,18.215,18.71,132135,0
+BOOM.US,D,20231030,000000,18.76,18.98,18.38,18.82,143208,0
+BOOM.US,D,20231031,000000,18.78,19.18,18.58,18.95,161000,0
+BOOM.US,D,20231101,000000,18.9,19.07,18.5,18.79,172901,0
+BOOM.US,D,20231102,000000,18.94,19.34,18.16,18.99,355489,0
+BOOM.US,D,20231103,000000,16.94,17.7,16.5201,17.1,843771,0
+BOOM.US,D,20231106,000000,17.04,17.34,16.305,16.8,248121,0
+BOOM.US,D,20231107,000000,16.69,16.69,16.04,16.32,355973,0
+BOOM.US,D,20231108,000000,16.23,16.59,16,16.28,262408,0
+BOOM.US,D,20231109,000000,16.52,16.56,15.82,15.84,163576,0
+BOOM.US,D,20231110,000000,16.02,16.25,15.88,16.05,112316,0
+BOOM.US,D,20231113,000000,16.02,16.255,15.8,15.95,124877,0
+BOOM.US,D,20231114,000000,16.3,16.9959,16.3,16.86,183352,0
+BOOM.US,D,20231115,000000,16.76,17.1824,16.43,16.56,149881,0
+BOOM.US,D,20231116,000000,16.35,16.545,15.69,15.87,140983,0
+BOOM.US,D,20231117,000000,16.29,16.29,15.78,15.87,120396,0
+BOOM.US,D,20231120,000000,16.06,16.2,15.9,16.05,123105,0
+BOOM.US,D,20231121,000000,16.1,16.215,15.77,15.81,116996,0
+BOOM.US,D,20231122,000000,15.75,16.15,15.61,16.11,148517,0
+BOOM.US,D,20231124,000000,16.15,16.4914,16.15,16.24,45107,0
+BOOM.US,D,20231127,000000,16.16,16.32,15.855,16.04,138217,0
+BOOM.US,D,20231128,000000,16.17,16.17,15.53,15.58,164951,0
+BOOM.US,D,20231129,000000,15.85,16.09,15.5708,15.81,212822,0
+BOOM.US,D,20231130,000000,15.93,16.24,15.77,15.95,126106,0
+BOOM.US,D,20231201,000000,15.89,16.8,15.85,16.57,168619,0
+BOOM.US,D,20231204,000000,16.6,17.03,16.57,16.87,231412,0
+BOOM.US,D,20231205,000000,16.87,16.9,16.13,16.26,173433,0
+BOOM.US,D,20231206,000000,16.34,17,16.33,16.33,300637,0
+BOOM.US,D,20231207,000000,16.3,16.59,16.295,16.59,183883,0
+BOOM.US,D,20231208,000000,16.84,17.38,16.84,17.07,156042,0
+BOOM.US,D,20231211,000000,17.34,17.49,16.74,16.79,184758,0
+BOOM.US,D,20231212,000000,16.65,16.65,16.28,16.42,180794,0
+BOOM.US,D,20231213,000000,16.38,17.46,16.19,17.43,189335,0
+BOOM.US,D,20231214,000000,17.9,18.445,17.43,17.75,258492,0
+BOOM.US,D,20231215,000000,18.04,18.71,17.725,18.51,402001,0
+BOOM.US,D,20231218,000000,19.08,19.328,18.6,18.61,196086,0
+BOOM.US,D,20231219,000000,18.86,19.135,18.68,18.99,230478,0
+BOOM.US,D,20231220,000000,19.01,19.68,18.67,18.67,165668,0
+BOOM.US,D,20231221,000000,18.83,19.2,18.58,18.91,119349,0
+BOOM.US,D,20231222,000000,19.18,19.31,18.84,19,128086,0
+BOOM.US,D,20231226,000000,19.04,19.43,18.77,19.29,103150,0
+BOOM.US,D,20231227,000000,19.15,19.58,19.0401,19.45,135600,0
+BOOM.US,D,20231228,000000,19.39,19.73,18.97,19.05,134083,0
+BOOM.US,D,20231229,000000,19.14,19.355,18.81,18.82,131321,0
+BOOM.US,D,20240102,000000,18.66,19.02,17.96,18.14,254677,0
+BOOM.US,D,20240103,000000,17.99,17.99,17.27,17.5,279319,0
+BOOM.US,D,20240104,000000,17.61,17.865,17.31,17.43,252341,0
+BOOM.US,D,20240105,000000,17.46,18.1,17.36,18.02,195134,0
+BOOM.US,D,20240108,000000,17.95,17.95,16.95,17.22,273033,0
+BOOM.US,D,20240109,000000,17.28,17.28,16.2,16.31,285430,0
+BOOM.US,D,20240110,000000,16.21,16.35,15.91,16.35,176371,0
+BOOM.US,D,20240111,000000,16.65,16.76,15.75,16.65,305319,0
+BOOM.US,D,20240112,000000,16.98,16.98,16.47,16.69,204297,0
+BOOM.US,D,20240116,000000,16.67,17.22,16.545,16.74,386093,0
+BOOM.US,D,20240117,000000,16.34,16.98,16.2,16.95,276833,0
+BOOM.US,D,20240118,000000,17.04,17.4,16.79,17.11,288756,0
+BOOM.US,D,20240119,000000,17.27,17.27,16.92,17.05,407100,0
+BOOM.US,D,20240122,000000,17.15,17.59,17.15,17.45,168159,0
+BOOM.US,D,20240123,000000,17.56,17.7753,17.29,17.43,168556,0
+BOOM.US,D,20240124,000000,17.51,17.76,17.12,17.21,184771,0
+BOOM.US,D,20240125,000000,17.39,17.515,17.1,17.37,154333,0
+BOOM.US,D,20240126,000000,17.48,17.58,17.16,17.34,723991,0
+BOOM.US,D,20240129,000000,18.2,19.09,17.26,18.81,1360285,0
+BOOM.US,D,20240130,000000,18.77,18.98,18.21,18.66,479209,0
+BOOM.US,D,20240131,000000,18.6,18.6,16.96,17.02,717720,0
+BOOM.US,D,20240201,000000,17.41,17.61,16.975,17.06,397114,0
+BOOM.US,D,20240202,000000,16.76,17.03,16.155,16.45,337673,0
+BOOM.US,D,20240205,000000,16.24,17.035,16.1,16.76,371450,0
+BOOM.US,D,20240206,000000,16.8,17.1049,16.39,16.65,226615,0
+BOOM.US,D,20240207,000000,16.72,17.27,16.55,17.16,235598,0
+BOOM.US,D,20240208,000000,17.29,17.56,17.03,17.42,237816,0
+BOOM.US,D,20240209,000000,17.46,18.015,17.385,17.9,179690,0
+BOOM.US,D,20240212,000000,17.84,18.28,17.6233,18.19,224259,0
+BOOM.US,D,20240213,000000,17.68,17.96,17.27,17.33,242551,0
+BOOM.US,D,20240214,000000,17.47,18.01,17.47,17.94,173695,0
+BOOM.US,D,20240215,000000,18.01,18.64,18.01,18.57,171540,0
+BOOM.US,D,20240216,000000,18.34,18.47,18.0495,18.2,147073,0
+BOOM.US,D,20240220,000000,17.97,18.18,17.69,18.17,171358,0
+BOOM.US,D,20240221,000000,17.99,18.24,17.18,17.22,183728,0
+BOOM.US,D,20240222,000000,17,17.48,16.84,17.44,379348,0
+BOOM.US,D,20240223,000000,15,17.59,15,16.96,510273,0
+BOOM.US,D,20240226,000000,16.93,17.12,16.68,16.9,515664,0
+BOOM.US,D,20240227,000000,16.89,17.69,16.83,17.51,237369,0
+BOOM.US,D,20240228,000000,17.21,17.38,16.66,16.72,210681,0
+BOOM.US,D,20240229,000000,17.08,17.4,16.58,16.68,162767,0
+BOOM.US,D,20240301,000000,16.77,16.92,16.4393,16.57,125440,0
+BOOM.US,D,20240304,000000,16.63,16.83,16.44,16.69,170081,0
+BOOM.US,D,20240305,000000,16.8,17.55,16.8,17.18,404140,0
+BOOM.US,D,20240306,000000,17.29,17.3,16.75,16.93,183884,0
+BOOM.US,D,20240307,000000,17,17.18,16.98,17.1,124941,0
+BOOM.US,D,20240308,000000,17.26,17.53,17.03,17.13,179019,0
+BOOM.US,D,20240311,000000,17.33,17.49,16.87,17.48,155332,0
+BOOM.US,D,20240312,000000,17.5,17.54,17.2018,17.38,127650,0
+BOOM.US,D,20240313,000000,17.38,17.76,17.34,17.52,114364,0
+BOOM.US,D,20240314,000000,17.39,17.68,17.34,17.41,165267,0
+BOOM.US,D,20240315,000000,17.5,18.645,17.5,17.93,259530,0
+BOOM.US,D,20240318,000000,18,18.335,17.88,17.97,286640,0
+BOOM.US,D,20240319,000000,17.88,19,17.874,18.99,295159,0
+BOOM.US,D,20240320,000000,18.76,19.56,18.76,19.07,254902,0
+BOOM.US,D,20240321,000000,19.03,19.25,18.75,18.8,223275,0
+BOOM.US,D,20240322,000000,18.9,18.91,18.45,18.7,154547,0
+BOOM.US,D,20240325,000000,18.68,19.035,18.47,18.71,210634,0
+BOOM.US,D,20240326,000000,18.81,18.98,18.44,18.52,154486,0
+BOOM.US,D,20240327,000000,18.65,19.05,18.65,18.93,156425,0
+BOOM.US,D,20240328,000000,19.03,19.5197,18.93,19.49,188017,0
+BOOM.US,D,20240401,000000,19.6,19.72,19.31,19.32,158485,0
+BOOM.US,D,20240402,000000,19.3,19.37,19.06,19.26,137185,0
+BOOM.US,D,20240403,000000,19.15,19.5,19.11,19.42,103246,0
+BOOM.US,D,20240404,000000,19.47,19.595,18.83,18.88,131279,0
+BOOM.US,D,20240405,000000,18.7,19.125,18.52,18.93,112170,0
+BOOM.US,D,20240408,000000,19.115,19.12,18.73,18.78,119435,0
+BOOM.US,D,20240409,000000,18.81,18.9542,18.54,18.66,105562,0
+BOOM.US,D,20240410,000000,18.66,18.66,18.001,18.45,130531,0
+BOOM.US,D,20240411,000000,18.57,18.57,18.08,18.08,92617,0
+BOOM.US,D,20240412,000000,18.17,18.51,17.5,17.53,101495,0
+BOOM.US,D,20240415,000000,17.71,17.978,16.86,16.87,123567,0
+BOOM.US,D,20240416,000000,16.73,16.85,16.41,16.66,198747,0
+BOOM.US,D,20240417,000000,16.84,17.05,16.545,16.68,162560,0
+BOOM.US,D,20240418,000000,16.68,16.93,16.53,16.56,175317,0
+BOOM.US,D,20240419,000000,16.49,17.03,16.49,17.02,120761,0
+BOOM.US,D,20240422,000000,16.93,17.22,16.5744,16.88,111478,0
+BOOM.US,D,20240423,000000,16.92,17.14,16.695,16.74,110222,0
+BOOM.US,D,20240424,000000,16.69,16.87,16.53,16.69,157696,0
+BOOM.US,D,20240425,000000,16.59,16.78,16.39,16.75,98217,0
+BOOM.US,D,20240426,000000,16.8,17.14,16.3325,16.49,187676,0
+BOOM.US,D,20240429,000000,16.5,16.81,16.38,16.56,204017,0
+BOOM.US,D,20240430,000000,16.52,16.52,15.82,15.85,207086,0
+BOOM.US,D,20240501,000000,15.92,16.1263,15.67,15.7,113242,0
+BOOM.US,D,20240502,000000,15.79,16.76,15.64,16.39,198832,0
+BOOM.US,D,20240503,000000,15.51,15.975,13.555,13.64,812963,0
+BOOM.US,D,20240506,000000,13.69,14.13,12.97,13.2,534613,0
+BOOM.US,D,20240507,000000,13.2,13.34,13.03,13.05,333482,0
+BOOM.US,D,20240508,000000,13,13.46,12.96,13.46,252462,0
+BOOM.US,D,20240509,000000,13.43,13.7,13.38,13.7,273513,0
+BOOM.US,D,20240510,000000,13.74,13.87,13.44,13.55,192645,0
+BOOM.US,D,20240513,000000,13.57,13.74,13.5,13.55,215633,0
+BOOM.US,D,20240514,000000,13.5,13.63,13.1,13.13,374866,0
+BOOM.US,D,20240515,000000,13.33,13.33,12.745,12.95,264930,0
+BOOM.US,D,20240516,000000,12.98,13.05,12.83,13.02,259547,0
+BOOM.US,D,20240517,000000,13.05,13.1,12.82,13.1,234981,0
+BOOM.US,D,20240520,000000,13.16,13.27,12.93,12.96,178968,0
+BOOM.US,D,20240521,000000,12.9,13.05,12.8301,13,265795,0
+BOOM.US,D,20240522,000000,12.96,13.34,12.94,13.21,598223,0
+BOOM.US,D,20240523,000000,13.22,13.4,13.09,13.37,361072,0
+BOOM.US,D,20240524,000000,13.42,13.4577,13.15,13.18,357314,0
+BOOM.US,D,20240528,000000,13.3,13.46,13.22,13.41,260422,0
+BOOM.US,D,20240529,000000,13.29,13.35,13.02,13.09,332995,0
+BOOM.US,D,20240530,000000,13.18,13.23,12.86,13.2,368723,0
+BOOM.US,D,20240531,000000,13.2,13.27,12.87,12.99,797549,0
+BOOM.US,D,20240603,000000,13.11,13.1637,11.65,11.75,422218,0
+BOOM.US,D,20240604,000000,11.77,11.77,11.14,11.44,396796,0
+BOOM.US,D,20240605,000000,11.53,11.56,11.12,11.56,446565,0
+BOOM.US,D,20240606,000000,11.65,12.385,11.51,12.35,482231,0
+BOOM.US,D,20240607,000000,12.2,12.61,12.05,12.6,554030,0
+BOOM.US,D,20240610,000000,12.56,12.69,12.3201,12.5,340537,0
+BOOM.US,D,20240611,000000,12.34,12.78,12.26,12.72,267298,0
+BOOM.US,D,20240612,000000,12.72,12.93,12.6,12.85,309013,0
+BOOM.US,D,20240613,000000,12.82,13.28,12.5475,13.22,627041,0
+BOOM.US,D,20240614,000000,14.6,14.98,13.83,14.43,1176716,0
+BOOM.US,D,20240617,000000,14.52,14.76,14.33,14.5,544563,0
+BOOM.US,D,20240618,000000,14.54,14.565,14.33,14.35,295211,0
+BOOM.US,D,20240620,000000,14.17,14.55,14.02,14.5,295630,0
+BOOM.US,D,20240621,000000,14.54,14.67,14.34,14.45,335207,0
+BOOM.US,D,20240624,000000,14.54,14.89,14.23,14.26,326365,0
+BOOM.US,D,20240625,000000,14.21,14.35,14.11,14.26,174440,0
+BOOM.US,D,20240626,000000,14.26,14.53,14.1,14.52,179950,0
+BOOM.US,D,20240627,000000,14.62,14.74,14.35,14.35,98474,0
+BOOM.US,D,20240628,000000,14.42,14.56,14.29,14.42,319305,0
+BOOM.US,D,20240701,000000,14.42,14.51,14.07,14.17,180820,0
+BOOM.US,D,20240702,000000,14.24,14.49,14.01,14.11,189334,0
+BOOM.US,D,20240703,000000,14.2,14.53,14.06,14.5,116834,0
+BOOM.US,D,20240705,000000,14.42,14.475,13.75,13.9,258849,0
+BOOM.US,D,20240708,000000,13.75,14.01,13.75,13.94,168334,0
+BOOM.US,D,20240709,000000,13.89,13.89,13.59,13.65,133705,0
+BOOM.US,D,20240710,000000,13.67,13.95,13.61,13.86,169474,0
+BOOM.US,D,20240711,000000,14.098,14.52,13.89,14.24,262747,0
+BOOM.US,D,20240712,000000,14.38,14.59,14.12,14.55,159800,0
+BOOM.US,D,20240715,000000,14.6,15.1,14.42,14.74,196005,0
+BOOM.US,D,20240716,000000,14.84,15.07,14.75,14.89,231420,0
+BOOM.US,D,20240717,000000,14.92,15.14,14.67,14.99,229345,0
+BOOM.US,D,20240718,000000,14.98,15.11,14.31,14.34,242697,0
+BOOM.US,D,20240719,000000,14.29,14.43,13.965,13.99,165871,0
+BOOM.US,D,20240722,000000,14.04,14.12,13.73,13.89,193366,0
+BOOM.US,D,20240723,000000,13.91,14.3809,13.88,14.23,219733,0
+BOOM.US,D,20240724,000000,14.26,14.41,13.75,13.76,182987,0
+BOOM.US,D,20240725,000000,13.83,14.31,13.83,14.04,370514,0
+BOOM.US,D,20240726,000000,14.2,14.36,13.95,14.08,142541,0
+BOOM.US,D,20240729,000000,14.13,14.13,13.725,13.76,87212,0
+BOOM.US,D,20240730,000000,13.82,13.93,13.7,13.73,128337,0
+BOOM.US,D,20240731,000000,13.74,13.86,13.35,13.5,306578,0
+BOOM.US,D,20240801,000000,13.5,13.55,12.5,12.87,430907,0
+BOOM.US,D,20240802,000000,12.97,13.74,12.71,12.91,448989,0
+BOOM.US,D,20240805,000000,12.31,12.35,11.6,12.18,469383,0
+BOOM.US,D,20240806,000000,12.12,12.175,11.7,12,288809,0
+BOOM.US,D,20240807,000000,12.1,12.175,11.675,11.9,322712,0
+BOOM.US,D,20240808,000000,11.91,12.02,11.84,11.9,240790,0
+BOOM.US,D,20240809,000000,11.95,12,11.435,11.49,274138,0
+BOOM.US,D,20240812,000000,11.59,11.63,11.21,11.25,227998,0
+BOOM.US,D,20240813,000000,11.35,11.63,11.2,11.55,219576,0
+BOOM.US,D,20240814,000000,11.74,11.92,11.44,11.46,140782,0
+BOOM.US,D,20240815,000000,11.69,11.95,11.57,11.7,111568,0
+BOOM.US,D,20240816,000000,11.61,11.84,11.61,11.72,185499,0
+BOOM.US,D,20240819,000000,11.79,11.89,11.7,11.74,86442,0
+BOOM.US,D,20240820,000000,11.73,11.77,11.33,11.36,215021,0
+BOOM.US,D,20240821,000000,11.4,11.5,11.22,11.33,145074,0
+BOOM.US,D,20240822,000000,11.33,11.36,11.14,11.16,140866,0
+BOOM.US,D,20240823,000000,11.24,11.94,11.24,11.9,188017,0
+BOOM.US,D,20240826,000000,12.04,12.52,12,12.35,155327,0
+BOOM.US,D,20240827,000000,12.24,12.3,11.93,11.97,110003,0
+BOOM.US,D,20240828,000000,11.95,11.9518,11.68,11.83,83724,0
+BOOM.US,D,20240829,000000,11.9,12.13,11.8,12.05,161194,0
+BOOM.US,D,20240830,000000,12.01,12.4199,11.91,12.37,164279,0
+BOOM.US,D,20240903,000000,12.18,12.217,11.735,11.75,173462,0
+BOOM.US,D,20240904,000000,11.79,11.97,11.42,11.49,109833,0
+BOOM.US,D,20240905,000000,11.53,11.77,11.23,11.27,139074,0
+BOOM.US,D,20240906,000000,11.22,11.35,10.71,10.94,213675,0
+BOOM.US,D,20240909,000000,10.93,11.105,10.65,10.7,178713,0
+BOOM.US,D,20240910,000000,10.7,10.81,10.55,10.76,232019,0
+BOOM.US,D,20240911,000000,10.77,10.79,10.45,10.6,149135,0
+BOOM.US,D,20240912,000000,10.65,11.42,10.53,10.6,202553,0
+BOOM.US,D,20240913,000000,10.78,11.075,10.56,10.72,148945,0
+BOOM.US,D,20240916,000000,10.84,10.96,10.65,10.91,160088,0
+BOOM.US,D,20240917,000000,12.6,13.6206,12.4,13,1355202,0
+BOOM.US,D,20240918,000000,13,13.14,11.84,12.72,409729,0
+BOOM.US,D,20240919,000000,12.9,13.61,12.9,13.3,359116,0
+BOOM.US,D,20240920,000000,13.2,13.2,12.69,12.91,385229,0
+BOOM.US,D,20240923,000000,12.97,13.29,12.6968,12.78,135842,0
+BOOM.US,D,20240924,000000,13.02,13.02,12.59,12.66,135045,0
+BOOM.US,D,20240925,000000,12.68,12.68,12.08,12.09,141485,0
+BOOM.US,D,20240926,000000,12.09,12.79,11.9,12.76,273320,0
+BOOM.US,D,20240927,000000,12.82,13.11,12.78,13,222100,0
+BOOM.US,D,20240930,000000,13.01,13.04,12.75,12.98,167557,0
+BOOM.US,D,20241001,000000,12.9,12.98,12.47,12.83,145601,0
+BOOM.US,D,20241002,000000,12.95,13.28,12.86,13.25,121378,0
+BOOM.US,D,20241003,000000,13.16,13.3386,12.95,12.95,91950,0
+BOOM.US,D,20241004,000000,13.15,13.47,12.958,13.31,168214,0
+BOOM.US,D,20241007,000000,13.34,13.77,13.2454,13.75,217394,0
+BOOM.US,D,20241008,000000,13.6,13.64,12.63,13.06,284676,0
+BOOM.US,D,20241009,000000,12.93,13.12,12.82,13.05,115918,0
+BOOM.US,D,20241010,000000,13.04,13.53,12.9311,13.46,108963,0
+BOOM.US,D,20241011,000000,13.42,13.5951,13.38,13.47,110218,0
+BOOM.US,D,20241014,000000,13.4,13.4,12.92,13.08,100996,0
+BOOM.US,D,20241015,000000,12.87,13.1,12.66,12.67,142171,0
+BOOM.US,D,20241016,000000,12.77,13.15,12.72,13.12,117446,0
+BOOM.US,D,20241017,000000,13.08,13.27,12.81,13.27,96202,0
+BOOM.US,D,20241018,000000,13.27,13.31,12.95,12.97,152172,0
+BOOM.US,D,20241021,000000,13.06,13.13,12.71,12.93,223157,0
+BOOM.US,D,20241022,000000,10,10.61,9.7,10.57,1656486,0
+BOOM.US,D,20241023,000000,10.46,10.46,9.85,9.96,483930,0
+BOOM.US,D,20241024,000000,9.97,9.99,9.81,9.95,303074,0
+BOOM.US,D,20241025,000000,10.08,10.43,10.08,10.36,198963,0
+BOOM.US,D,20241028,000000,10.19,10.32,9.93,10.25,432534,0
+BOOM.US,D,20241029,000000,10.2,10.29,9.98,10.04,122460,0
+BOOM.US,D,20241030,000000,10.04,10.3,10.04,10.11,108205,0
+BOOM.US,D,20241031,000000,10.16,10.23,10.08,10.09,120783,0
+BOOM.US,D,20241101,000000,10.12,10.14,9.8,9.87,235442,0
+BOOM.US,D,20241104,000000,9.91,10.1,9.82,9.84,210089,0
+BOOM.US,D,20241105,000000,8.7,9.25,8.6,9.25,611404,0
+BOOM.US,D,20241106,000000,9.67,9.935,9.19,9.88,441420,0
+BOOM.US,D,20241107,000000,9.86,9.86,9.5,9.5,255281,0
+BOOM.US,D,20241108,000000,9.5,9.71,9.25,9.27,300169,0
+BOOM.US,D,20241111,000000,9.24,9.3,8.93,9.03,339432,0
+BOOM.US,D,20241112,000000,8.92,9.04,8.65,8.71,229372,0
+BOOM.US,D,20241113,000000,8.71,8.71,8.14,8.14,425354,0
+BOOM.US,D,20241114,000000,8.18,8.38,7.96,8.23,327978,0
+BOOM.US,D,20241115,000000,8.36,8.4,7.97,8.02,381587,0
+BOOM.US,D,20241118,000000,8.09,8.1499,7.81,7.86,183154,0
+BOOM.US,D,20241119,000000,7.8,7.87,7.53,7.55,272454,0
+BOOM.US,D,20241120,000000,7.36,7.5,7.26,7.27,315641,0
+BOOM.US,D,20241121,000000,7.27,7.77,7.16,7.57,354675,0
+BOOM.US,D,20241122,000000,7.59,7.775,7.26,7.4,286191,0
+BOOM.US,D,20241125,000000,7.45,8.09,7.39,7.94,428525,0
+BOOM.US,D,20241126,000000,7.91,8.005,7.605,7.93,230804,0
+BOOM.US,D,20241127,000000,8,8.12,7.785,7.92,115904,0
+BOOM.US,D,20241129,000000,7.97,8.175,7.895,8.05,150141,0
+BOOM.US,D,20241202,000000,7.98,8.32,7.83,8.28,163670,0
+BOOM.US,D,20241203,000000,8.29,8.36,7.8,7.95,195889,0
+BOOM.US,D,20241204,000000,8.01,8.08,7.8,8,198838,0
+BOOM.US,D,20241205,000000,7.99,8.32,7.97,8.01,122872,0
+BOOM.US,D,20241206,000000,8.02,8.14,7.925,8.01,228269,0
+BOOM.US,D,20241209,000000,8.11,8.39,8.1,8.21,181114,0
+BOOM.US,D,20241210,000000,8.25,8.27,7.89,7.93,188312,0
+BOOM.US,D,20241211,000000,7.95,8.035,7.7,7.79,169717,0
+BOOM.US,D,20241212,000000,7.73,7.73,7.435,7.46,210767,0
+BOOM.US,D,20241213,000000,7.46,7.5,7.32,7.4,136743,0
+BOOM.US,D,20241216,000000,7.34,7.45,7.114,7.19,242527,0
+BOOM.US,D,20241217,000000,7.16,7.35,6.925,7.32,249941,0
+BOOM.US,D,20241218,000000,7.32,7.32,6.89,6.99,267854,0
+BOOM.US,D,20241219,000000,7.08,7.23,6.755,6.79,240747,0
+BOOM.US,D,20241220,000000,6.73,7.04,6.701,6.84,289581,0
+BOOM.US,D,20241223,000000,6.79,6.835,6.65,6.69,180383,0
+BOOM.US,D,20241224,000000,6.74,7,6.645,6.82,131192,0
+BOOM.US,D,20241226,000000,6.82,7.03,6.73,6.9,180869,0
+BOOM.US,D,20241227,000000,6.92,7.07,6.71,7.06,194684,0
+BOOM.US,D,20241230,000000,6.99,7.21,6.85,7.1,256706,0
+BOOM.US,D,20241231,000000,7.16,7.55,7.16,7.35,339063,0
+BOOM.US,D,20250102,000000,7.46,7.5,7.12,7.19,156718,0
+BOOM.US,D,20250103,000000,7.28,7.375,7.15,7.29,137042,0
+BOOM.US,D,20250106,000000,7.37,7.7,7.35,7.58,182127,0
+BOOM.US,D,20250107,000000,7.6,8.17,7.6,7.79,187542,0
+BOOM.US,D,20250108,000000,7.75,7.79,7.4,7.45,127730,0
+BOOM.US,D,20250110,000000,7.48,7.62,7.29,7.4,98715,0
+BOOM.US,D,20250113,000000,7.4,7.62,7.36,7.4,88650,0
+BOOM.US,D,20250114,000000,7.42,7.68,7.26,7.43,135877,0
+BOOM.US,D,20250115,000000,7.55,7.68,7.5,7.54,110209,0
+BOOM.US,D,20250116,000000,7.47,7.61,7.4,7.55,115966,0
+BOOM.US,D,20250117,000000,7.62,7.7957,7.35,7.45,146613,0
+BOOM.US,D,20250121,000000,7.58,7.84,7.462,7.52,176554,0
+BOOM.US,D,20250122,000000,7.46,7.65,7.06,7.19,233380,0
+BOOM.US,D,20250123,000000,7.25,7.38,7.2,7.31,129218,0
+BOOM.US,D,20250124,000000,7.36,7.41,7.1597,7.31,143677,0
+BOOM.US,D,20250127,000000,7.66,8.12,7.4188,8.03,475409,0
+BOOM.US,D,20250128,000000,8,8.58,7.93,8.42,410945,0
+BOOM.US,D,20250129,000000,8.44,8.87,8.19,8.28,307590,0
+BOOM.US,D,20250130,000000,8.41,8.7996,8.35,8.46,225476,0
+BOOM.US,D,20250131,000000,8.47,8.5507,8,8.14,288818,0
+BOOM.US,D,20250203,000000,8.03,8.21,7.75,8.21,153365,0
+BOOM.US,D,20250204,000000,8.2,8.55,8.0301,8.32,164082,0
+BOOM.US,D,20250205,000000,8.36,8.42,7.99,8.01,114787,0
+BOOM.US,D,20250206,000000,8.01,8.1,7.77,7.91,116896,0
+BOOM.US,D,20250207,000000,7.91,8.04,7.865,7.92,181793,0
+BOOM.US,D,20250210,000000,8.81,9.13,8.5,8.56,572126,0
+BOOM.US,D,20250211,000000,8.52,8.64,8.3,8.39,220909,0
+BOOM.US,D,20250212,000000,8.25,9.07,8.25,8.49,311885,0
+BOOM.US,D,20250213,000000,8.51,8.8,8.4,8.69,193724,0
+BOOM.US,D,20250214,000000,8.73,8.9414,8.51,8.6,152490,0
+BOOM.US,D,20250218,000000,8.75,9.3,8.75,8.9,272496,0
+BOOM.US,D,20250219,000000,8.71,8.92,8.55,8.6,161756,0
+BOOM.US,D,20250220,000000,8.61,8.8,8.59,8.6,143529,0
+BOOM.US,D,20250221,000000,8.68,8.835,8.36,8.44,175048,0
+BOOM.US,D,20250224,000000,8.51,8.56,8.25,8.33,279251,0
+BOOM.US,D,20250225,000000,9.34,9.92,8.77,9.06,746668,0
+BOOM.US,D,20250226,000000,9.08,9.135,8.78,8.86,317787,0
+BOOM.US,D,20250227,000000,8.92,9.0181,8.39,8.49,300330,0
+BOOM.US,D,20250228,000000,8.51,8.87,8.35,8.48,230968,0
+BOOM.US,D,20250303,000000,8.53,8.64,8.16,8.185,443695,0
+BOOM.US,D,20250304,000000,8.05,8.27,7.61,8.09,192810,0
+BOOM.US,D,20250305,000000,8.08,8.4,8.01,8.3,133535,0
+BOOM.US,D,20250306,000000,8.22,8.39,8.045,8.25,110641,0
+BOOM.US,D,20250307,000000,8.21,8.5026,8.16,8.25,99902,0
+BOOM.US,D,20250310,000000,8.21,8.4222,7.92,7.94,187065,0
+BOOM.US,D,20250311,000000,7.91,8.165,7.73,7.94,226631,0
+BOOM.US,D,20250312,000000,8,8.235,7.89,8.08,157309,0
+BOOM.US,D,20250313,000000,8.12,8.405,7.795,8,161564,0
+BOOM.US,D,20250314,000000,8.09,8.325,8.03,8.09,127151,0
+BOOM.US,D,20250317,000000,8.08,8.47,8.08,8.32,143941,0
+BOOM.US,D,20250318,000000,8.34,8.425,8.16,8.28,138447,0
+BOOM.US,D,20250319,000000,8.29,8.78,8.29,8.59,225335,0
+BOOM.US,D,20250320,000000,8.55,8.77,8.455,8.54,138001,0
+BOOM.US,D,20250321,000000,8.46,8.82,8.44,8.77,206128,0
+BOOM.US,D,20250324,000000,8.81,9,8.765,8.95,107752,0
+BOOM.US,D,20250325,000000,9.02,9.19,8.76,8.81,131416,0
+BOOM.US,D,20250326,000000,8.91,9.19,8.895,8.98,235026,0
+BOOM.US,D,20250327,000000,9.06,9.2,8.88,8.93,124105,0
+BOOM.US,D,20250328,000000,8.88,8.97,8.29,8.39,128767,0
+BOOM.US,D,20250331,000000,8.36,8.72,8.285,8.42,170218,0
+BOOM.US,D,20250401,000000,8.36,8.89,8.27,8.58,201416,0
+BOOM.US,D,20250402,000000,8.47,8.74,8.46,8.52,135917,0
+BOOM.US,D,20250403,000000,8.19,8.3,7.46,7.74,225559,0
+BOOM.US,D,20250404,000000,7.32,7.35,6.41,7.02,403264,0
+BOOM.US,D,20250407,000000,6.7,7.01,6.25,6.63,359612,0
+BOOM.US,D,20250408,000000,6.86,7.3688,6.065,6.34,294317,0
+BOOM.US,D,20250409,000000,6.28,6.9,6.08,6.58,294399,0
+BOOM.US,D,20250410,000000,6.43,6.56,6.02,6.49,237405,0
+BOOM.US,D,20250411,000000,6.54,6.64,6.19,6.56,127099,0
+BOOM.US,D,20250414,000000,6.62,6.62,6.1,6.34,283783,0
+BOOM.US,D,20250415,000000,6.33,6.525,6.11,6.21,143454,0
+BOOM.US,D,20250416,000000,6.19,6.41,6.15,6.28,161636,0
+BOOM.US,D,20250417,000000,6.29,6.57,6.29,6.47,209221,0
+BOOM.US,D,20250421,000000,6.43,6.53,6.11,6.25,178298,0
+BOOM.US,D,20250422,000000,6.395,6.61,6.25,6.49,161607,0
+BOOM.US,D,20250423,000000,6.58,6.9,6.39,6.45,157284,0
+BOOM.US,D,20250424,000000,6.47,6.82,6.47,6.6,363244,0
+BOOM.US,D,20250425,000000,6.5,6.855,6.5,6.82,352367,0
+BOOM.US,D,20250428,000000,6.8,6.97,6.66,6.84,136884,0
+BOOM.US,D,20250429,000000,6.83,7.02,6.7,6.8,192251,0
+BOOM.US,D,20250430,000000,6.68,6.715,6.44,6.49,206946,0
+BOOM.US,D,20250501,000000,6.4,6.72,6.33,6.45,200924,0
+BOOM.US,D,20250502,000000,7.08,7.68,7.05,7.38,647827,0
+BOOM.US,D,20250505,000000,7.23,7.54,6.963,6.99,198971,0
+BOOM.US,D,20250506,000000,6.93,7.16,6.7,6.76,232294,0
+BOOM.US,D,20250507,000000,6.84,6.9,6.6395,6.7,137727,0
+BOOM.US,D,20250508,000000,6.74,7.062,6.74,6.82,244989,0
+BOOM.US,D,20250509,000000,6.89,7.015,6.72,6.93,216193,0
+BOOM.US,D,20250512,000000,7.26,7.33,6.915,6.93,202457,0
+BOOM.US,D,20250513,000000,7,7.18,6.99,7.11,161455,0
+BOOM.US,D,20250514,000000,7.08,7.27,6.945,7.04,159517,0
+BOOM.US,D,20250515,000000,7.01,7.04,6.76,6.86,199017,0
+BOOM.US,D,20250516,000000,6.85,6.975,6.75,6.93,224228,0
+BOOM.US,D,20250519,000000,6.86,6.86,6.62,6.73,153618,0
+BOOM.US,D,20250520,000000,6.72,6.94,6.66,6.92,158414,0
+BOOM.US,D,20250521,000000,6.83,6.8996,6.43,6.48,156609,0
+BOOM.US,D,20250522,000000,6.46,6.62,6.3,6.6,174325,0
+BOOM.US,D,20250523,000000,6.48,6.82,6.477,6.81,107320,0
+BOOM.US,D,20250527,000000,6.84,6.88,6.72,6.79,149922,0
+BOOM.US,D,20250528,000000,6.8,6.89,6.72,6.79,110104,0
+BOOM.US,D,20250529,000000,6.82,7.0284,6.72,6.79,190013,0
+BOOM.US,D,20250530,000000,6.79,6.83,6.46,6.46,147820,0
+BOOM.US,D,20250602,000000,6.54,6.6326,6.26,6.63,220628,0
+BOOM.US,D,20250603,000000,6.69,7.125,6.5985,7.02,361736,0
+BOOM.US,D,20250604,000000,7.05,7.249,7,7.05,88727,0
+BOOM.US,D,20250605,000000,7.09,7.14,6.9224,6.96,117955,0
+BOOM.US,D,20250606,000000,7.04,7.3691,7.04,7.19,116390,0
+BOOM.US,D,20250609,000000,7.22,7.67,7.22,7.59,140824,0
+BOOM.US,D,20250610,000000,7.62,8.04,7.62,7.78,138755,0
+BOOM.US,D,20250611,000000,7.8,7.995,7.76,7.99,115724,0
+BOOM.US,D,20250612,000000,7.99,8.25,7.9,8.04,142005,0
+BOOM.US,D,20250613,000000,8.11,8.3014,7.8202,7.87,280319,0
+BOOM.US,D,20250616,000000,7.86,8.3,7.76,8.1,175060,0
+BOOM.US,D,20250617,000000,8.1,8.44,8.1,8.16,109168,0
+BOOM.US,D,20250618,000000,8.13,8.18,7.85,7.92,71169,0
+BOOM.US,D,20250620,000000,8.065,8.08,7.8,7.82,146172,0
+BOOM.US,D,20250623,000000,7.87,7.9099,7.63,7.73,163858,0
+BOOM.US,D,20250624,000000,7.72,7.8899,7.39,7.55,135148,0
+BOOM.US,D,20250625,000000,7.75,7.87,7.49,7.65,151613,0
+BOOM.US,D,20250626,000000,7.61,7.665,7.15,7.26,367037,0
+BOOM.US,D,20250627,000000,7.22,8.205,7.17,8.16,466966,0
+BOOM.US,D,20250630,000000,8.19,8.42,7.98,8.06,197207,0
+BOOM.US,D,20250701,000000,8.04,8.83,7.93,8.56,197091,0
+BOOM.US,D,20250702,000000,8.58,8.62,8.07,8.46,166375,0
+BOOM.US,D,20250703,000000,8.5,8.6829,8.415,8.43,72684,0
+BOOM.US,D,20250707,000000,8.29,8.53,8.2,8.38,180968,0
+BOOM.US,D,20250708,000000,8.42,8.83,8.365,8.57,92918,0
+BOOM.US,D,20250709,000000,8.55,8.73,8.305,8.38,56748,0
+BOOM.US,D,20250710,000000,8.38,8.57,8.3264,8.42,70390,0
+BOOM.US,D,20250711,000000,8.42,8.64,8.28,8.52,72892,0
+BOOM.US,D,20250714,000000,8.44,8.44,8.23,8.24,64294,0
+BOOM.US,D,20250715,000000,8.21,8.31,7.85,7.85,132132,0
+BOOM.US,D,20250716,000000,7.89,7.9484,7.38,7.68,173167,0
+BOOM.US,D,20250717,000000,7.72,8.1599,7.72,7.98,128857,0
+BOOM.US,D,20250718,000000,8.12,8.2667,7.74,7.76,136813,0
+BOOM.US,D,20250721,000000,7.78,8.085,7.78,8.02,94592,0
+BOOM.US,D,20250722,000000,8.1,8.2997,7.97,8,217131,0
+BOOM.US,D,20250723,000000,8.09,8.96,8.09,8.83,299641,0
+BOOM.US,D,20250724,000000,8.83,8.95,8.31,8.39,128315,0
+BOOM.US,D,20250725,000000,8.52,8.635,8.32,8.51,128927,0
+BOOM.US,D,20250728,000000,8.58,8.96,8.5655,8.87,134331,0
+BOOM.US,D,20250729,000000,8.86,8.86,8.38,8.45,109542,0
+BOOM.US,D,20250730,000000,8.48,8.87,8.0014,8.17,98619,0
+BOOM.US,D,20250731,000000,8.04,8.18,7.9144,8.09,122578,0
+BOOM.US,D,20250801,000000,8.05,8.07,7.56,7.79,148626,0
+BOOM.US,D,20250804,000000,7.8,7.885,7.71,7.74,89064,0
+BOOM.US,D,20250805,000000,7.78,8.27,7.7601,8.19,189006,0
+BOOM.US,D,20250806,000000,7.5,7.5,6.53,6.65,530477,0
+BOOM.US,D,20250807,000000,6.67,6.85,6.14,6.185,325091,0
+BOOM.US,D,20250808,000000,6.2,6.2,5.78,5.85,385357,0
+BOOM.US,D,20250811,000000,6.17,6.6,6.025,6.1,369748,0
+BOOM.US,D,20250812,000000,6.17,6.3,6.07,6.16,217601,0
+BOOM.US,D,20250813,000000,6.2,6.35,6.145,6.26,169111,0
+BOOM.US,D,20250814,000000,6.22,6.42,6.11,6.22,242880,0
+BOOM.US,D,20250815,000000,6.24,6.335,6.11,6.23,240778,0
+BOOM.US,D,20250818,000000,6.22,6.53,6.14,6.38,257870,0
+BOOM.US,D,20250819,000000,6.4,6.615,6.28,6.5,261892,0
+BOOM.US,D,20250820,000000,6.56,6.7022,6.37,6.6,168853,0
+BOOM.US,D,20250821,000000,6.6,6.81,6.52,6.62,214719,0
+BOOM.US,D,20250822,000000,6.62,7.0449,6.62,6.93,279342,0
+BOOM.US,D,20250825,000000,6.97,6.97,6.7,6.79,122708,0
+BOOM.US,D,20250826,000000,6.775,6.83,6.59,6.6,89972,0
+BOOM.US,D,20250827,000000,6.59,6.75,6.54,6.55,96257,0
+BOOM.US,D,20250828,000000,6.54,6.59,6.27,6.31,549610,0
+BOOM.US,D,20250829,000000,6.38,6.76,6.38,6.7,235503,0
+BOOM.US,D,20250902,000000,6.67,6.83,6.61,6.68,133705,0
+BOOM.US,D,20250903,000000,6.61,6.75,6.57,6.69,166147,0
+BOOM.US,D,20250904,000000,6.72,6.96,6.6646,6.93,125415,0
+BOOM.US,D,20250905,000000,6.87,7.165,6.87,7.09,158238,0
+BOOM.US,D,20250908,000000,7.11,7.39,7.04,7.35,274909,0
+BOOM.US,D,20250909,000000,7.42,7.58,7.09,7.12,299475,0
+BOOM.US,D,20250910,000000,7.08,7.11,6.63,6.83,183750,0
+BOOM.US,D,20250911,000000,6.8,7.04,6.735,7.03,88235,0
+BOOM.US,D,20250912,000000,7.04,7.07,6.83,7.03,164405,0
+BOOM.US,D,20250915,000000,7.03,7.38,6.97,7,246484,0
+BOOM.US,D,20250916,000000,7,7.335,6.75,7.29,166417,0
+BOOM.US,D,20250917,000000,7.32,7.7899,7.26,7.47,256519,0
+BOOM.US,D,20250918,000000,7.56,7.7,7.42,7.67,325023,0
+BOOM.US,D,20250919,000000,7.71,7.83,7.315,7.47,469726,0
+BOOM.US,D,20250922,000000,7.39,8.05,7.29,7.98,691758,0
+BOOM.US,D,20250923,000000,8.05,8.71,8.05,8.42,367498,0
+BOOM.US,D,20250924,000000,8.54,8.695,8.24,8.24,162111,0
+BOOM.US,D,20250925,000000,8.22,8.33,8.05,8.19,103404,0
+BOOM.US,D,20250926,000000,8.17,8.375,8.13,8.19,115629,0
+BOOM.US,D,20250929,000000,8.28,8.35,8.1,8.33,138967,0
+BOOM.US,D,20250930,000000,8.28,8.46,8.23,8.45,176923,0
+BOOM.US,D,20251001,000000,8.43,8.57,8.24,8.57,147586,0
+BOOM.US,D,20251002,000000,8.51,8.51,8.15,8.34,118724,0
+BOOM.US,D,20251003,000000,8.35,8.48,8.06,8.11,125783,0
+BOOM.US,D,20251006,000000,8.2,8.3279,7.84,7.85,112040,0
+BOOM.US,D,20251007,000000,7.84,7.95,7.67,7.74,132439,0
+BOOM.US,D,20251008,000000,7.77,7.83,7.51,7.76,66381,0
+BOOM.US,D,20251009,000000,7.75,8.15,7.57,8.05,307760,0
+BOOM.US,D,20251010,000000,8.05,8.18,7.08,7.09,295745,0
+BOOM.US,D,20251013,000000,7.23,7.48,7.17,7.26,120748,0
+BOOM.US,D,20251014,000000,7.18,7.82,7.09,7.8,187443,0
+BOOM.US,D,20251015,000000,7.87,7.99,7.36,7.61,178709,0
+BOOM.US,D,20251016,000000,7.6,7.82,7.53,7.55,169185,0
+BOOM.US,D,20251017,000000,7.51,7.71,7.175,7.25,107947,0
+BOOM.US,D,20251020,000000,7.28,7.67,7.21,7.51,238406,0
+BOOM.US,D,20251021,000000,7.54,7.6414,7.38,7.58,149975,0
+BOOM.US,D,20251022,000000,7.61,7.78,7.5227,7.66,103703,0
+BOOM.US,D,20251023,000000,7.68,8.22,7.67,8.18,180053,0
+BOOM.US,D,20251024,000000,8.26,8.44,8.1975,8.42,154119,0
+BOOM.US,D,20251027,000000,8.43,8.6,8.3,8.5,230811,0
+BOOM.US,D,20251028,000000,8.45,8.59,8.3527,8.49,89471,0
+BOOM.US,D,20251029,000000,8.54,8.6022,8.37,8.54,177004,0
+BOOM.US,D,20251030,000000,8.47,8.57,8.37,8.46,178097,0
+BOOM.US,D,20251031,000000,8.45,8.45,7.82,8.06,118135,0
+BOOM.US,D,20251103,000000,8,8.08,7.88,8.01,134633,0
+BOOM.US,D,20251104,000000,7.88,8.1,7.6,7.68,136026,0
+BOOM.US,D,20251105,000000,7.27,7.315,6.13,6.25,415901,0
+BOOM.US,D,20251106,000000,6.39,6.39,6.18,6.19,263435,0
+BOOM.US,D,20251107,000000,6.19,6.19,5.9141,6.04,242633,0
+BOOM.US,D,20251110,000000,6.09,6.235,5.99,6.14,168152,0
+BOOM.US,D,20251111,000000,6.17,6.21,6.02,6.12,163217,0
+BOOM.US,D,20251112,000000,6.11,6.29,6.03,6.29,203288,0
+BOOM.US,D,20251113,000000,6.3,6.35,5.83,5.87,224504,0
+BOOM.US,D,20251114,000000,5.86,5.94,5.7,5.87,208922,0
+BOOM.US,D,20251117,000000,5.84,6,5.71,5.72,149898,0
+BOOM.US,D,20251118,000000,5.7,5.78,5.49,5.74,263689,0
+BOOM.US,D,20251119,000000,5.68,5.75,5.46,5.53,159616,0
+BOOM.US,D,20251120,000000,5.59,6.03,5.59,5.63,238129,0
+BOOM.US,D,20251121,000000,5.65,5.72,5.46,5.65,213706,0
+BOOM.US,D,20251124,000000,5.7,5.995,5.55,5.81,304481,0
+BOOM.US,D,20251125,000000,5.81,6.205,5.78,6.18,220841,0
+BOOM.US,D,20251126,000000,6.12,6.19,6.06,6.09,156836,0
+BOOM.US,D,20251128,000000,6.08,6.235,5.9545,6.21,52341,0
+BOOM.US,D,20251201,000000,6.2,6.2591,5.97,6.01,168871,0
+BOOM.US,D,20251202,000000,5.99,6,5.79,5.88,153744,0
+BOOM.US,D,20251203,000000,5.88,6.365,5.88,6.36,225746,0
+BOOM.US,D,20251204,000000,6.35,6.35,6.165,6.21,118018,0
+BOOM.US,D,20251205,000000,6.28,6.42,6.22,6.32,202992,0
+BOOM.US,D,20251208,000000,6.29,6.36,6.16,6.31,171489,0
+BOOM.US,D,20251209,000000,6.36,6.73,6.32,6.7,257741,0
+BOOM.US,D,20251210,000000,6.64,6.81,6.44,6.78,198899,0
+BOOM.US,D,20251211,000000,6.77,6.85,6.635,6.77,101437,0
+BOOM.US,D,20251212,000000,6.84,6.84,6.58,6.65,162555,0
+BOOM.US,D,20251215,000000,6.7,6.7,6.3701,6.39,136380,0
+BOOM.US,D,20251216,000000,6.38,6.38,6.13,6.18,169237,0
+BOOM.US,D,20251217,000000,6.2,6.2501,6.08,6.22,138984,0
+BOOM.US,D,20251218,000000,6.22,6.45,6.22,6.39,192249,0
+BOOM.US,D,20251219,000000,6.36,6.53,6.33,6.4,390683,0
+BOOM.US,D,20251222,000000,6.4,6.62,6.4,6.53,132618,0
+BOOM.US,D,20251223,000000,6.51,6.77,6.44,6.74,220463,0
+BOOM.US,D,20251224,000000,6.76,6.825,6.57,6.59,106873,0
+BOOM.US,D,20251226,000000,6.6,6.74,6.55,6.67,159875,0
+BOOM.US,D,20251229,000000,6.69,6.835,6.625,6.7,162021,0
+BOOM.US,D,20251230,000000,6.7,6.83,6.65,6.8,141570,0
+BOOM.US,D,20251231,000000,6.79,6.845,6.57,6.69,140050,0
+BOOM.US,D,20260102,000000,6.75,6.855,6.56,6.85,110076,0
+BOOM.US,D,20260105,000000,7.14,7.23,6.965,7.01,145705,0
+BOOM.US,D,20260106,000000,7.06,7.08,6.885,7.01,95372,0
+BOOM.US,D,20260107,000000,7.06,7.06,6.84,6.91,124422,0
+BOOM.US,D,20260108,000000,6.91,7.26,6.8562,7.24,124651,0
+BOOM.US,D,20260109,000000,7.25,7.429,7.045,7.38,129822,0
+BOOM.US,D,20260112,000000,7.44,7.515,7.31,7.41,126933,0
+BOOM.US,D,20260113,000000,7.44,8.04,7.435,8.01,205619,0
+BOOM.US,D,20260114,000000,8.09,8.56,8.09,8.44,356579,0
+BOOM.US,D,20260115,000000,8.43,8.63,8.1,8.61,232165,0
+BOOM.US,D,20260116,000000,8.62,8.6599,8.43,8.44,155421,0
+BOOM.US,D,20260120,000000,8.4,8.59,8.3,8.38,157182,0
+BOOM.US,D,20260121,000000,8.54,8.95,8.54,8.86,188217,0
+BOOM.US,D,20260122,000000,8.88,9.08,8.76,8.79,214098,0
+BOOM.US,D,20260123,000000,8.92,9.2,8.54,8.57,108568,0
+BOOM.US,D,20260126,000000,8.61,8.73,8.42,8.49,135685,0
+BOOM.US,D,20260127,000000,8.48,8.89,8.4606,8.87,147490,0
+BOOM.US,D,20260128,000000,8.92,9,8.5587,8.73,171870,0
+BOOM.US,D,20260129,000000,8.915,9.2,8.79,8.97,208561,0
+BOOM.US,D,20260130,000000,8.88,8.91,8.51,8.6,278017,0
+BOOM.US,D,20260202,000000,8.45,8.75,8.33,8.54,283235,0
+BOOM.US,D,20260203,000000,8.55,8.68,8.325,8.58,164195,0
+BOOM.US,D,20260204,000000,8.6,8.68,8.38,8.6,186435,0
+BOOM.US,D,20260205,000000,8.95,8.95,7.8005,7.85,188746,0
+BOOM.US,D,20260206,000000,8.11,8.31,7.87,8.15,336156,0
+BOOM.US,D,20260209,000000,8.2,8.75,8.2,8.57,343907,0
+BOOM.US,D,20260210,000000,8.64,8.75,8.3,8.48,172662,0
+BOOM.US,D,20260211,000000,8.6,8.865,8.48,8.6,335692,0
+BOOM.US,D,20260212,000000,8.67,8.8099,8.1575,8.38,174072,0
+BOOM.US,D,20260213,000000,8.45,8.7,8.37,8.49,166196,0
+BOOM.US,D,20260217,000000,8.5,8.555,8.3,8.46,113805,0
+BOOM.US,D,20260218,000000,8.615,8.7432,8.375,8.55,135373,0
diff --git a/daily/us/nasdaq stocks/1/bpacr.us.txt b/daily/us/nasdaq stocks/1/bpacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60a20cb08c43ccba52a87fbf05939ef7f8cae09c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bpacr.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPACR.US,D,20260106,000000,0.1,0.99,0.1,0.21,921720,0
+BPACR.US,D,20260107,000000,0.22,0.235,0.2192,0.225,520740,0
+BPACR.US,D,20260108,000000,0.221,0.24,0.22,0.2299,9946,0
+BPACR.US,D,20260109,000000,0.24,0.24005,0.239402,0.2398,36006,0
+BPACR.US,D,20260112,000000,0.24,0.27,0.22,0.236,211901,0
+BPACR.US,D,20260113,000000,0.23501,0.28,0.23501,0.2575,27030,0
+BPACR.US,D,20260115,000000,0.235,0.2785,0.235,0.2687,99217,0
+BPACR.US,D,20260116,000000,0.2353,0.27,0.2353,0.241,14157,0
+BPACR.US,D,20260121,000000,0.252,0.2688,0.2236,0.244,46851,0
+BPACR.US,D,20260122,000000,0.26,0.26,0.26,0.26,2300,0
+BPACR.US,D,20260126,000000,0.235,0.235,0.235,0.235,518,0
+BPACR.US,D,20260127,000000,0.2592,0.2698,0.234,0.24,6681,0
+BPACR.US,D,20260129,000000,0.2378,0.2378,0.22,0.22,9347,0
+BPACR.US,D,20260130,000000,0.22,0.22,0.2057,0.22,5634,0
+BPACR.US,D,20260205,000000,0.2699,0.2699,0.2,0.2,1685,0
+BPACR.US,D,20260212,000000,0.18,0.18,0.18,0.18,100020,0
diff --git a/daily/us/nasdaq stocks/1/bpypo.us.txt b/daily/us/nasdaq stocks/1/bpypo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5fe79d35cdfd809e1b8430df229a895ccd953c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bpypo.us.txt	
@@ -0,0 +1,1633 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPYPO.US,D,20190821,000000,23.734,23.809,23.715,23.762,277094,0
+BPYPO.US,D,20190822,000000,23.781,23.875,23.762,23.873,166392,0
+BPYPO.US,D,20190823,000000,23.79,23.875,23.762,23.779,86985,0
+BPYPO.US,D,20190826,000000,23.894,23.894,23.781,23.875,139228,0
+BPYPO.US,D,20190827,000000,23.922,23.922,23.781,23.819,119641,0
+BPYPO.US,D,20190828,000000,23.828,23.959,23.79,23.951,300963,0
+BPYPO.US,D,20190829,000000,23.969,24.054,23.969,24.026,211739,0
+BPYPO.US,D,20190830,000000,24.073,24.224,23.969,24.224,896286,0
+BPYPO.US,D,20190903,000000,24.205,24.251,24.101,24.158,139425,0
+BPYPO.US,D,20190904,000000,24.205,24.205,23.978,24.073,456991,0
+BPYPO.US,D,20190905,000000,24.035,24.064,23.951,23.969,125597,0
+BPYPO.US,D,20190906,000000,24.007,24.064,23.931,23.97,72472,0
+BPYPO.US,D,20190909,000000,24.012,24.029,23.969,24.007,63772,0
+BPYPO.US,D,20190910,000000,24.007,24.054,23.875,23.951,68530,0
+BPYPO.US,D,20190911,000000,23.894,23.969,23.027,23.931,61758,0
+BPYPO.US,D,20190912,000000,23.941,24.054,23.912,23.978,136747,0
+BPYPO.US,D,20190913,000000,23.931,24.007,23.686,23.858,45427,0
+BPYPO.US,D,20190916,000000,23.809,23.828,23.705,23.715,88120,0
+BPYPO.US,D,20190917,000000,23.686,23.837,23.686,23.79,110683,0
+BPYPO.US,D,20190918,000000,23.828,23.922,23.828,23.922,70520,0
+BPYPO.US,D,20190919,000000,23.951,24.001,23.922,23.922,40514,0
+BPYPO.US,D,20190920,000000,23.969,24.081,23.931,24.081,30599,0
+BPYPO.US,D,20190923,000000,24.081,24.128,23.984,24.098,53596,0
+BPYPO.US,D,20190924,000000,24.085,24.224,24.026,24.158,61849,0
+BPYPO.US,D,20190925,000000,24.205,24.205,24.091,24.177,40849,0
+BPYPO.US,D,20190926,000000,24.138,24.195,24.091,24.195,29653,0
+BPYPO.US,D,20190927,000000,24.205,24.393,24.177,24.318,77715,0
+BPYPO.US,D,20190930,000000,24.263,24.45,24.261,24.45,109960,0
+BPYPO.US,D,20191001,000000,24.45,24.477,24.337,24.45,38454,0
+BPYPO.US,D,20191002,000000,24.477,24.477,24.308,24.393,32203,0
+BPYPO.US,D,20191003,000000,24.393,24.44,24.345,24.43,34925,0
+BPYPO.US,D,20191004,000000,24.421,25.429,24.384,24.58,50762,0
+BPYPO.US,D,20191007,000000,24.581,24.581,24.412,24.581,49032,0
+BPYPO.US,D,20191008,000000,24.525,24.845,24.497,24.845,59814,0
+BPYPO.US,D,20191009,000000,24.835,25.005,24.817,24.986,54933,0
+BPYPO.US,D,20191010,000000,24.867,24.867,24.581,24.723,23639,0
+BPYPO.US,D,20191011,000000,24.026,24.807,24.026,24.667,109673,0
+BPYPO.US,D,20191014,000000,24.734,24.835,24.619,24.824,7824,0
+BPYPO.US,D,20191015,000000,24.835,24.835,24.673,24.797,20614,0
+BPYPO.US,D,20191016,000000,24.694,24.826,24.684,24.814,8884,0
+BPYPO.US,D,20191017,000000,24.807,24.958,24.723,24.958,73062,0
+BPYPO.US,D,20191018,000000,24.891,25.655,24.883,25.363,117358,0
+BPYPO.US,D,20191021,000000,25.354,25.363,24.779,25.269,47381,0
+BPYPO.US,D,20191022,000000,25.125,25.26,25.037,25.053,13777,0
+BPYPO.US,D,20191023,000000,25.146,25.42,25.146,25.41,23528,0
+BPYPO.US,D,20191024,000000,25.349,25.42,25.26,25.341,20471,0
+BPYPO.US,D,20191025,000000,25.384,25.542,25.287,25.483,18081,0
+BPYPO.US,D,20191028,000000,25.579,25.608,25.391,25.447,21953,0
+BPYPO.US,D,20191029,000000,25.523,25.523,25.429,25.457,27609,0
+BPYPO.US,D,20191030,000000,25.429,25.507,25.429,25.467,20881,0
+BPYPO.US,D,20191031,000000,25.382,25.919,25.222,25.833,238920,0
+BPYPO.US,D,20191101,000000,25.655,25.693,25.514,25.655,24459,0
+BPYPO.US,D,20191104,000000,25.571,25.664,25.476,25.551,43625,0
+BPYPO.US,D,20191105,000000,25.504,25.664,25.311,25.42,29179,0
+BPYPO.US,D,20191106,000000,25.42,25.504,25.287,25.287,25010,0
+BPYPO.US,D,20191107,000000,25.376,25.457,25.023,25.213,36502,0
+BPYPO.US,D,20191108,000000,25.034,25.277,24.835,25.184,35605,0
+BPYPO.US,D,20191111,000000,25.193,25.249,25.005,25.222,8768,0
+BPYPO.US,D,20191112,000000,25.071,25.137,24.864,25.023,11372,0
+BPYPO.US,D,20191113,000000,25.061,25.156,24.826,25.118,16560,0
+BPYPO.US,D,20191114,000000,25.108,25.198,24.997,25.174,11597,0
+BPYPO.US,D,20191115,000000,25.222,25.231,25.033,25.1,9818,0
+BPYPO.US,D,20191118,000000,25.147,25.287,25.053,25.147,23667,0
+BPYPO.US,D,20191119,000000,25.193,25.213,24.948,25.147,33419,0
+BPYPO.US,D,20191120,000000,25.1,25.1,24.835,24.968,20844,0
+BPYPO.US,D,20191121,000000,25.005,25.005,24.883,24.958,9679,0
+BPYPO.US,D,20191122,000000,25.033,25.08,24.943,25.08,8093,0
+BPYPO.US,D,20191125,000000,25.071,25.08,24.891,24.891,39796,0
+BPYPO.US,D,20191126,000000,24.914,25.023,24.779,24.845,56793,0
+BPYPO.US,D,20191127,000000,24.845,24.864,24.714,24.741,54855,0
+BPYPO.US,D,20191129,000000,24.819,24.828,24.231,24.414,123939,0
+BPYPO.US,D,20191202,000000,24.549,24.549,24.199,24.26,42717,0
+BPYPO.US,D,20191203,000000,24.24,24.451,24.24,24.366,17082,0
+BPYPO.US,D,20191204,000000,24.404,24.501,24.376,24.472,39554,0
+BPYPO.US,D,20191205,000000,24.487,24.549,24.424,24.452,28549,0
+BPYPO.US,D,20191206,000000,24.471,24.495,24.366,24.424,67345,0
+BPYPO.US,D,20191209,000000,24.443,24.6,24.443,24.51,18585,0
+BPYPO.US,D,20191210,000000,24.536,24.607,24.51,24.577,8719,0
+BPYPO.US,D,20191211,000000,24.607,24.683,24.531,24.665,28214,0
+BPYPO.US,D,20191212,000000,24.683,24.761,24.625,24.672,55486,0
+BPYPO.US,D,20191213,000000,24.674,24.789,24.673,24.789,12912,0
+BPYPO.US,D,20191216,000000,24.741,24.828,24.491,24.587,31476,0
+BPYPO.US,D,20191217,000000,24.625,24.758,24.625,24.698,13202,0
+BPYPO.US,D,20191218,000000,24.761,24.819,24.655,24.761,38635,0
+BPYPO.US,D,20191219,000000,24.867,24.867,24.819,24.837,17991,0
+BPYPO.US,D,20191220,000000,24.876,25.021,24.799,24.992,20958,0
+BPYPO.US,D,20191223,000000,25.001,25.328,24.992,25.146,49910,0
+BPYPO.US,D,20191224,000000,25.216,25.269,25.216,25.269,751,0
+BPYPO.US,D,20191226,000000,25.159,25.232,25.101,25.232,24002,0
+BPYPO.US,D,20191227,000000,25.184,25.425,25.136,25.425,20990,0
+BPYPO.US,D,20191230,000000,25.321,25.321,25.136,25.28,9848,0
+BPYPO.US,D,20191231,000000,25.156,25.55,25.156,25.55,34975,0
+BPYPO.US,D,20200102,000000,25.358,25.55,25.165,25.28,54712,0
+BPYPO.US,D,20200103,000000,25.232,25.358,25.054,25.348,23572,0
+BPYPO.US,D,20200106,000000,25.386,25.469,25.262,25.328,25687,0
+BPYPO.US,D,20200107,000000,25.165,25.386,25.156,25.204,33926,0
+BPYPO.US,D,20200108,000000,25.137,25.32,25.136,25.32,466404,0
+BPYPO.US,D,20200109,000000,25.222,25.358,25.194,25.3,18083,0
+BPYPO.US,D,20200110,000000,25.328,25.328,25.151,25.328,148501,0
+BPYPO.US,D,20200113,000000,25.328,25.328,25.088,25.136,48619,0
+BPYPO.US,D,20200114,000000,25.13,25.136,25.095,25.136,24103,0
+BPYPO.US,D,20200115,000000,25.136,25.165,25.084,25.136,11850,0
+BPYPO.US,D,20200116,000000,25.157,25.184,25.126,25.136,311152,0
+BPYPO.US,D,20200117,000000,25.136,25.252,25.088,25.252,40849,0
+BPYPO.US,D,20200121,000000,25.224,25.262,25.127,25.262,3403,0
+BPYPO.US,D,20200122,000000,25.165,25.29,25.156,25.29,3748,0
+BPYPO.US,D,20200123,000000,25.227,25.3,25.19,25.3,3020,0
+BPYPO.US,D,20200124,000000,25.3,25.31,25.28,25.31,11064,0
+BPYPO.US,D,20200127,000000,25.31,25.348,24.807,25.262,7907,0
+BPYPO.US,D,20200128,000000,25.262,25.32,25.262,25.28,3969,0
+BPYPO.US,D,20200129,000000,25.262,25.33,25.262,25.29,3867,0
+BPYPO.US,D,20200130,000000,25.232,25.358,25.232,25.31,25251,0
+BPYPO.US,D,20200131,000000,25.358,25.579,25.358,25.579,46433,0
+BPYPO.US,D,20200203,000000,25.57,25.57,25.252,25.416,33135,0
+BPYPO.US,D,20200204,000000,25.416,25.464,25.32,25.406,12334,0
+BPYPO.US,D,20200205,000000,25.45,25.608,25.425,25.608,13265,0
+BPYPO.US,D,20200206,000000,25.618,25.801,25.618,25.771,19888,0
+BPYPO.US,D,20200207,000000,25.763,25.763,25.512,25.512,16457,0
+BPYPO.US,D,20200210,000000,25.656,25.685,25.416,25.464,32886,0
+BPYPO.US,D,20200211,000000,25.425,25.666,25.425,25.666,20003,0
+BPYPO.US,D,20200212,000000,25.666,25.714,25.637,25.637,9616,0
+BPYPO.US,D,20200213,000000,25.669,25.705,25.521,25.579,12437,0
+BPYPO.US,D,20200214,000000,25.671,25.671,25.406,25.454,34176,0
+BPYPO.US,D,20200218,000000,25.521,25.521,25.425,25.512,62177,0
+BPYPO.US,D,20200219,000000,25.454,25.521,25.368,25.368,9288,0
+BPYPO.US,D,20200220,000000,25.386,25.473,25.386,25.473,6452,0
+BPYPO.US,D,20200221,000000,25.492,25.492,25.338,25.338,5331,0
+BPYPO.US,D,20200224,000000,25.242,25.32,25.078,25.098,31170,0
+BPYPO.US,D,20200225,000000,25.204,25.238,24.771,24.805,56246,0
+BPYPO.US,D,20200226,000000,24.924,24.924,24.559,24.761,22286,0
+BPYPO.US,D,20200227,000000,24.625,24.625,24.201,24.366,23059,0
+BPYPO.US,D,20200228,000000,23.98,23.98,23.491,23.875,37134,0
+BPYPO.US,D,20200302,000000,23.691,24.283,23.643,24.04,48789,0
+BPYPO.US,D,20200303,000000,24.077,24.395,23.691,23.836,79585,0
+BPYPO.US,D,20200304,000000,24.067,24.568,23.98,24.568,83905,0
+BPYPO.US,D,20200305,000000,24.366,24.577,24.366,24.472,28167,0
+BPYPO.US,D,20200306,000000,24.385,24.587,23.147,24.086,68773,0
+BPYPO.US,D,20200309,000000,23.479,23.479,21.351,21.351,21230,0
+BPYPO.US,D,20200310,000000,21.766,22.232,21.429,22.199,64369,0
+BPYPO.US,D,20200311,000000,21.438,22.014,20.668,21.226,43796,0
+BPYPO.US,D,20200312,000000,19.358,19.358,16.488,17.287,78113,0
+BPYPO.US,D,20200313,000000,21.188,21.188,18.327,19.772,84831,0
+BPYPO.US,D,20200316,000000,15.939,17.905,15.361,15.65,53619,0
+BPYPO.US,D,20200317,000000,15.544,15.65,13.035,13.252,59770,0
+BPYPO.US,D,20200318,000000,12.52,12.52,8.0609,9.0048,76159,0
+BPYPO.US,D,20200319,000000,8.9951,11.904,7.8298,11.904,187242,0
+BPYPO.US,D,20200320,000000,12.617,13.483,11.695,11.798,218128,0
+BPYPO.US,D,20200323,000000,10.767,11.336,9.875,10.594,70144,0
+BPYPO.US,D,20200324,000000,12.992,13.444,12.058,13.415,49495,0
+BPYPO.US,D,20200325,000000,13.974,16.546,13.931,16.498,38042,0
+BPYPO.US,D,20200326,000000,16.536,18.491,16.536,17.326,50042,0
+BPYPO.US,D,20200327,000000,16.873,17.201,15.41,15.554,40977,0
+BPYPO.US,D,20200330,000000,15.554,16.854,15.159,15.66,28557,0
+BPYPO.US,D,20200331,000000,16.218,16.344,15.12,15.352,50597,0
+BPYPO.US,D,20200401,000000,15.168,15.554,13.96,14.687,30958,0
+BPYPO.US,D,20200402,000000,14.909,15.38,14.224,14.446,31839,0
+BPYPO.US,D,20200403,000000,14.446,14.915,13.29,14.32,40894,0
+BPYPO.US,D,20200406,000000,15.41,15.457,14.927,15.024,122129,0
+BPYPO.US,D,20200407,000000,15.361,16.863,15.264,16.863,48049,0
+BPYPO.US,D,20200408,000000,16.95,18.331,16.941,18.039,137595,0
+BPYPO.US,D,20200409,000000,18.818,20.234,18.777,19.589,121024,0
+BPYPO.US,D,20200413,000000,19.281,19.281,18.289,18.944,53920,0
+BPYPO.US,D,20200414,000000,19.57,19.724,18.602,19.656,131471,0
+BPYPO.US,D,20200415,000000,19.48,19.8,18.78,19.502,70733,0
+BPYPO.US,D,20200416,000000,18.843,19.55,18.843,19.189,170069,0
+BPYPO.US,D,20200417,000000,19.743,20.032,19.334,19.512,202178,0
+BPYPO.US,D,20200420,000000,19.55,19.628,19.233,19.502,78786,0
+BPYPO.US,D,20200421,000000,19.406,19.636,18.452,18.558,71018,0
+BPYPO.US,D,20200422,000000,19.348,19.348,18.828,19.165,34778,0
+BPYPO.US,D,20200423,000000,18.77,19.445,18.606,19.165,24402,0
+BPYPO.US,D,20200424,000000,19.618,19.618,18.958,19.165,51550,0
+BPYPO.US,D,20200427,000000,19.309,19.377,18.924,19.348,54432,0
+BPYPO.US,D,20200428,000000,19.261,19.849,19.261,19.454,77678,0
+BPYPO.US,D,20200429,000000,19.473,20.359,19.473,20.292,25450,0
+BPYPO.US,D,20200430,000000,20.504,21.034,20.485,20.677,89665,0
+BPYPO.US,D,20200501,000000,20.754,20.754,20.063,20.485,79244,0
+BPYPO.US,D,20200504,000000,20.225,20.562,20.205,20.513,32632,0
+BPYPO.US,D,20200505,000000,20.928,20.928,20.301,20.735,79894,0
+BPYPO.US,D,20200506,000000,20.706,20.706,19.792,19.792,6783,0
+BPYPO.US,D,20200507,000000,19.406,20.21,19.261,19.84,22683,0
+BPYPO.US,D,20200508,000000,20.08,20.783,20.08,20.455,10280,0
+BPYPO.US,D,20200511,000000,20.591,20.928,20.389,20.716,20174,0
+BPYPO.US,D,20200512,000000,21.014,21.014,19.752,20.114,28448,0
+BPYPO.US,D,20200513,000000,20.369,20.369,18.973,19.069,46837,0
+BPYPO.US,D,20200514,000000,18.356,19.079,17.875,18.694,48046,0
+BPYPO.US,D,20200515,000000,18.751,19.319,18.145,18.828,25822,0
+BPYPO.US,D,20200518,000000,20.032,20.032,19.291,19.296,21325,0
+BPYPO.US,D,20200519,000000,19.608,19.608,19.185,19.233,64972,0
+BPYPO.US,D,20200520,000000,19.541,19.541,19.021,19.021,32706,0
+BPYPO.US,D,20200521,000000,18.857,19.079,18.299,18.755,25536,0
+BPYPO.US,D,20200522,000000,18.896,19.064,18.684,18.78,26229,0
+BPYPO.US,D,20200526,000000,19.021,19.243,18.588,19.021,25016,0
+BPYPO.US,D,20200527,000000,19.185,19.752,18.886,19.55,34995,0
+BPYPO.US,D,20200528,000000,19.725,20.369,19.579,19.84,27918,0
+BPYPO.US,D,20200529,000000,19.887,20.054,19.435,19.641,16695,0
+BPYPO.US,D,20200601,000000,19.386,20.191,19.386,19.887,42760,0
+BPYPO.US,D,20200602,000000,19.887,19.99,19.69,19.74,46298,0
+BPYPO.US,D,20200603,000000,19.73,20.034,19.602,19.641,91593,0
+BPYPO.US,D,20200604,000000,19.641,20.216,19.641,20.216,22618,0
+BPYPO.US,D,20200605,000000,20.623,21.458,20.623,21.213,43005,0
+BPYPO.US,D,20200608,000000,21.36,22.047,21.36,21.704,50672,0
+BPYPO.US,D,20200609,000000,20.918,21.605,20.859,21.154,108809,0
+BPYPO.US,D,20200610,000000,21.154,21.154,20.663,20.918,64184,0
+BPYPO.US,D,20200611,000000,20.604,20.604,19.199,19.484,24396,0
+BPYPO.US,D,20200612,000000,19.906,20.103,19.307,19.317,33556,0
+BPYPO.US,D,20200615,000000,19.199,19.435,19.082,19.347,51935,0
+BPYPO.US,D,20200616,000000,19.641,20.132,19.484,19.7,18976,0
+BPYPO.US,D,20200617,000000,19.779,19.865,19.052,19.268,29850,0
+BPYPO.US,D,20200618,000000,19.268,19.7,19.268,19.376,5243,0
+BPYPO.US,D,20200619,000000,19.43,19.43,19.268,19.337,6646,0
+BPYPO.US,D,20200622,000000,19.268,19.29,18.954,19.003,11860,0
+BPYPO.US,D,20200623,000000,19.371,19.445,18.708,19.219,57839,0
+BPYPO.US,D,20200624,000000,18.659,19.185,18.119,18.757,44738,0
+BPYPO.US,D,20200625,000000,18.62,18.915,18.492,18.787,63519,0
+BPYPO.US,D,20200626,000000,18.748,18.767,17.844,17.928,20442,0
+BPYPO.US,D,20200629,000000,17.707,18.031,17.265,17.775,55376,0
+BPYPO.US,D,20200630,000000,17.697,18.193,17.677,17.805,75673,0
+BPYPO.US,D,20200701,000000,18.06,18.497,18.001,18.414,27069,0
+BPYPO.US,D,20200702,000000,18.757,18.974,18.561,18.757,10526,0
+BPYPO.US,D,20200706,000000,18.954,19.298,18.517,18.767,28422,0
+BPYPO.US,D,20200707,000000,18.64,18.811,18.306,18.468,8070,0
+BPYPO.US,D,20200708,000000,18.659,18.659,18.168,18.404,15589,0
+BPYPO.US,D,20200709,000000,18.287,18.463,18.217,18.414,17386,0
+BPYPO.US,D,20200710,000000,18.61,18.748,18.414,18.735,10955,0
+BPYPO.US,D,20200713,000000,18.37,18.64,18.335,18.484,11597,0
+BPYPO.US,D,20200714,000000,18.697,18.895,18.404,18.481,6157,0
+BPYPO.US,D,20200715,000000,18.797,18.846,18.659,18.708,45302,0
+BPYPO.US,D,20200716,000000,18.748,18.757,18.424,18.424,19884,0
+BPYPO.US,D,20200717,000000,18.482,18.512,18.424,18.424,8130,0
+BPYPO.US,D,20200720,000000,18.689,18.689,18.414,18.443,10356,0
+BPYPO.US,D,20200721,000000,18.757,19.15,18.335,18.453,37664,0
+BPYPO.US,D,20200722,000000,18.424,18.541,18.168,18.279,57767,0
+BPYPO.US,D,20200723,000000,17.972,18.208,17.972,18.08,77349,0
+BPYPO.US,D,20200724,000000,18.168,18.296,18.05,18.296,4175,0
+BPYPO.US,D,20200727,000000,18.414,18.458,18.119,18.266,15916,0
+BPYPO.US,D,20200728,000000,18.473,18.659,18.296,18.345,4095,0
+BPYPO.US,D,20200729,000000,18.266,18.853,18.247,18.846,24956,0
+BPYPO.US,D,20200730,000000,18.856,19.209,18.659,19.091,17661,0
+BPYPO.US,D,20200731,000000,18.944,19.15,18.944,19.14,9703,0
+BPYPO.US,D,20200803,000000,19.14,19.936,19.14,19.617,29564,0
+BPYPO.US,D,20200804,000000,19.474,19.559,19.199,19.474,5450,0
+BPYPO.US,D,20200805,000000,19.592,19.592,19.2,19.2,5730,0
+BPYPO.US,D,20200806,000000,19.388,19.388,18.659,18.659,10711,0
+BPYPO.US,D,20200807,000000,18.841,18.999,18.807,18.929,15292,0
+BPYPO.US,D,20200810,000000,19.036,19.392,19.036,19.357,7389,0
+BPYPO.US,D,20200811,000000,19.641,20.25,19.445,19.926,20284,0
+BPYPO.US,D,20200812,000000,20.231,21.095,20.034,21.095,33070,0
+BPYPO.US,D,20200813,000000,20.967,21.262,20.574,20.82,18904,0
+BPYPO.US,D,20200814,000000,20.702,21.055,20.692,21.055,6276,0
+BPYPO.US,D,20200817,000000,21.203,21.291,20.795,21.016,11523,0
+BPYPO.US,D,20200818,000000,20.889,21.399,20.889,21.36,18195,0
+BPYPO.US,D,20200819,000000,21.851,21.851,21.419,21.507,8306,0
+BPYPO.US,D,20200820,000000,21.556,21.605,20.918,21.065,14065,0
+BPYPO.US,D,20200821,000000,21.016,21.527,21.016,21.527,22478,0
+BPYPO.US,D,20200824,000000,21.556,21.969,21.556,21.827,8656,0
+BPYPO.US,D,20200825,000000,21.979,22.195,21.674,21.674,30619,0
+BPYPO.US,D,20200826,000000,21.906,22.096,21.497,21.763,64324,0
+BPYPO.US,D,20200827,000000,21.849,21.979,21.822,21.979,10443,0
+BPYPO.US,D,20200828,000000,21.973,21.998,21.763,21.817,6824,0
+BPYPO.US,D,20200831,000000,21.98,22.1,21.82,22.1,16772,0
+BPYPO.US,D,20200901,000000,21.95,22,21.82,22,9652,0
+BPYPO.US,D,20200902,000000,21.84,22.05,21.7,21.85,22915,0
+BPYPO.US,D,20200903,000000,21.85,21.927,21.82,21.8201,4492,0
+BPYPO.US,D,20200904,000000,21.5,21.79,21.1802,21.7,27931,0
+BPYPO.US,D,20200908,000000,21.68,21.81,21.375,21.74,15137,0
+BPYPO.US,D,20200909,000000,21.64,21.75,21.59,21.7,13807,0
+BPYPO.US,D,20200910,000000,21.69,21.9,21.37,21.37,10102,0
+BPYPO.US,D,20200911,000000,21.47,21.5502,21.47,21.5502,1091,0
+BPYPO.US,D,20200914,000000,21.62,21.7,21.5,21.5,5100,0
+BPYPO.US,D,20200915,000000,21.42,21.68,21.31,21.37,31093,0
+BPYPO.US,D,20200916,000000,21.55,21.75,21.31,21.31,11908,0
+BPYPO.US,D,20200917,000000,21.53,21.53,21.31,21.38,3281,0
+BPYPO.US,D,20200918,000000,21.479,21.48,21.35,21.43,3647,0
+BPYPO.US,D,20200921,000000,21.3,21.3,21,21.09,7523,0
+BPYPO.US,D,20200922,000000,21.19,21.24,21.1,21.11,14092,0
+BPYPO.US,D,20200923,000000,21.015,21.07,19.98,20,20937,0
+BPYPO.US,D,20200924,000000,20,20.343,20,20,15139,0
+BPYPO.US,D,20200925,000000,20.06,20.73,20.01,20.2006,4797,0
+BPYPO.US,D,20200928,000000,20.78,21.05,20.66,20.69,9697,0
+BPYPO.US,D,20200929,000000,20.71,20.71,20.47,20.55,3160,0
+BPYPO.US,D,20200930,000000,20.2201,20.3807,19.83,19.83,35011,0
+BPYPO.US,D,20201001,000000,19.9,20.37,19.9,20.3,23936,0
+BPYPO.US,D,20201002,000000,20,20.3,19.9404,20.24,18778,0
+BPYPO.US,D,20201005,000000,20.395,20.6,20.385,20.52,8295,0
+BPYPO.US,D,20201006,000000,20.57,20.6,20.35,20.43,18296,0
+BPYPO.US,D,20201007,000000,20.6,21.49,20.6,20.75,18160,0
+BPYPO.US,D,20201008,000000,21.11,21.4,21,21.35,16576,0
+BPYPO.US,D,20201009,000000,21.31,21.51,21.31,21.35,9985,0
+BPYPO.US,D,20201012,000000,21.5,21.82,21.25,21.46,33838,0
+BPYPO.US,D,20201013,000000,21.28,21.45,21.27,21.4399,9923,0
+BPYPO.US,D,20201014,000000,21.37,21.44,20.57,20.85,12865,0
+BPYPO.US,D,20201015,000000,20.95,21.02,20.735,20.87,9842,0
+BPYPO.US,D,20201016,000000,21.0061,21.065,20.8,21.03,8857,0
+BPYPO.US,D,20201019,000000,21.05,21.05,20.8,21.02,7012,0
+BPYPO.US,D,20201020,000000,20.89,21.36,20.89,21.33,6981,0
+BPYPO.US,D,20201021,000000,20.89,21.37,20.89,21.05,6724,0
+BPYPO.US,D,20201022,000000,21.2,21.25,21.01,21.25,11294,0
+BPYPO.US,D,20201023,000000,21.25,21.32,21.16,21.29,31689,0
+BPYPO.US,D,20201026,000000,21.12,21.25,20.9,21.16,4450,0
+BPYPO.US,D,20201027,000000,21.02,21.25,20.92,21.05,5510,0
+BPYPO.US,D,20201028,000000,20.75,20.7501,19.96,20.47,33513,0
+BPYPO.US,D,20201029,000000,20.25,20.46,20.1788,20.18,31328,0
+BPYPO.US,D,20201030,000000,20.15,20.31,20,20.2,33473,0
+BPYPO.US,D,20201102,000000,20.12,20.34,20.1,20.25,28184,0
+BPYPO.US,D,20201103,000000,20.15,20.5,19.95,19.96,28369,0
+BPYPO.US,D,20201104,000000,20.09,20.34,20.09,20.27,10017,0
+BPYPO.US,D,20201105,000000,20.41,20.9815,20.32,20.61,90982,0
+BPYPO.US,D,20201106,000000,20.63,21.42,20.32,20.5,15969,0
+BPYPO.US,D,20201109,000000,21.23,21.89,20.83,21.25,54725,0
+BPYPO.US,D,20201110,000000,21.4,22.29,21.3999,22.29,33807,0
+BPYPO.US,D,20201111,000000,22.3,22.85,22.1,22.57,42228,0
+BPYPO.US,D,20201112,000000,22.3,22.66,22,22.12,7993,0
+BPYPO.US,D,20201113,000000,21.25,22.72,21.22,22.5,25187,0
+BPYPO.US,D,20201116,000000,22.76,23.36,22.7306,23.36,27134,0
+BPYPO.US,D,20201117,000000,23.4,23.48,23.02,23.3,30489,0
+BPYPO.US,D,20201118,000000,23.3,23.6,23.2,23.48,32335,0
+BPYPO.US,D,20201119,000000,23.5,23.5,23.25,23.3,31997,0
+BPYPO.US,D,20201120,000000,23.43,23.95,23.42,23.675,25705,0
+BPYPO.US,D,20201123,000000,23.7,24.3,23.7,23.925,20806,0
+BPYPO.US,D,20201124,000000,24.51,24.51,23.87,24,21306,0
+BPYPO.US,D,20201125,000000,24.23,24.25,24.04,24.125,5437,0
+BPYPO.US,D,20201127,000000,24.01,24.2,23.95,24.14,12491,0
+BPYPO.US,D,20201130,000000,24.09,24.21,23.61,24.16,45615,0
+BPYPO.US,D,20201201,000000,24.24,24.25,23.95,24,17426,0
+BPYPO.US,D,20201202,000000,24,24.18,23.969,24.01,18822,0
+BPYPO.US,D,20201203,000000,23.9933,24.16,23.8958,24.16,12457,0
+BPYPO.US,D,20201204,000000,24.25,24.25,24.02,24.05,22152,0
+BPYPO.US,D,20201207,000000,24.08,24.1,24,24.09,10915,0
+BPYPO.US,D,20201208,000000,24.09,24.19,24.02,24.09,18983,0
+BPYPO.US,D,20201209,000000,24.22,24.22,23.86,23.86,23943,0
+BPYPO.US,D,20201210,000000,23.85,24,23.78,23.86,28459,0
+BPYPO.US,D,20201211,000000,23.93,23.93,23.78,23.82,10275,0
+BPYPO.US,D,20201214,000000,23.97,24.085,23.73,23.8,23368,0
+BPYPO.US,D,20201215,000000,23.8,23.83,23.64,23.79,36035,0
+BPYPO.US,D,20201216,000000,23.85,23.85,23.26,23.73,22477,0
+BPYPO.US,D,20201217,000000,23.82,23.82,23.579,23.81,16708,0
+BPYPO.US,D,20201218,000000,23.87,23.87,23.52,23.73,27208,0
+BPYPO.US,D,20201221,000000,23.67,23.69,23.5,23.61,27758,0
+BPYPO.US,D,20201222,000000,23.65,23.65,23.3,23.35,20021,0
+BPYPO.US,D,20201223,000000,23.46,23.46,23.17,23.23,14685,0
+BPYPO.US,D,20201224,000000,23.36,23.36,23.23,23.29,6313,0
+BPYPO.US,D,20201228,000000,23.3,23.55,23.24,23.38,27706,0
+BPYPO.US,D,20201229,000000,23.44,23.475,23.28,23.4,22717,0
+BPYPO.US,D,20201230,000000,23.5,23.63,23.32,23.42,47645,0
+BPYPO.US,D,20201231,000000,23.48,23.6,23.0863,23.19,109522,0
+BPYPO.US,D,20210104,000000,24.06,24.75,23.27,23.75,148502,0
+BPYPO.US,D,20210105,000000,23.99,24.15,23.905,24.05,28395,0
+BPYPO.US,D,20210106,000000,24.14,24.14,23.82,24.14,56094,0
+BPYPO.US,D,20210107,000000,24.34,24.52,24,24.11,43630,0
+BPYPO.US,D,20210108,000000,24.25,24.346,23.96,24.28,13087,0
+BPYPO.US,D,20210111,000000,24.28,24.28,23.92,23.9325,15576,0
+BPYPO.US,D,20210112,000000,24.09,24.09,23.86,24.01,21222,0
+BPYPO.US,D,20210113,000000,24.11,24.22,24.04,24.14,18619,0
+BPYPO.US,D,20210114,000000,24.34,24.69,24.12,24.25,27165,0
+BPYPO.US,D,20210115,000000,24.38,24.48,24.25,24.4337,7371,0
+BPYPO.US,D,20210119,000000,24.49,24.57,24.3642,24.5499,14461,0
+BPYPO.US,D,20210120,000000,24.68,24.68,24.5,24.6,11203,0
+BPYPO.US,D,20210121,000000,24.61,24.78,24.4,24.75,18665,0
+BPYPO.US,D,20210122,000000,24.72,24.95,24.45,24.7,64085,0
+BPYPO.US,D,20210125,000000,24.79,24.79,24.46,24.49,27578,0
+BPYPO.US,D,20210126,000000,24.56,24.6132,24.39,24.41,26203,0
+BPYPO.US,D,20210127,000000,24.44,24.44,24.13,24.36,19635,0
+BPYPO.US,D,20210128,000000,24.62,24.62,24.1,24.25,11967,0
+BPYPO.US,D,20210129,000000,24.25,24.25,24.13,24.23,36392,0
+BPYPO.US,D,20210201,000000,24.08,24.25,24.08,24.1991,36880,0
+BPYPO.US,D,20210202,000000,24.25,24.41,24,24.15,60769,0
+BPYPO.US,D,20210203,000000,24.06,24.3138,24.06,24.2,7658,0
+BPYPO.US,D,20210204,000000,24.36,24.51,24.31,24.51,6339,0
+BPYPO.US,D,20210205,000000,24.424,24.56,24.37,24.4301,4163,0
+BPYPO.US,D,20210208,000000,24.69,24.69,24.5,24.68,9890,0
+BPYPO.US,D,20210209,000000,24.76,24.77,24.5744,24.7,8398,0
+BPYPO.US,D,20210210,000000,24.84,24.84,24.53,24.84,18792,0
+BPYPO.US,D,20210211,000000,24.84,24.84,24.25,24.37,23922,0
+BPYPO.US,D,20210212,000000,24.3,24.3,24.09,24.23,9715,0
+BPYPO.US,D,20210216,000000,24.39,24.39,24.08,24.09,20057,0
+BPYPO.US,D,20210217,000000,24.24,24.24,24,24,23475,0
+BPYPO.US,D,20210218,000000,24.11,24.11,23.78,24.02,24645,0
+BPYPO.US,D,20210219,000000,24.07,24.07,23.8599,23.89,18763,0
+BPYPO.US,D,20210222,000000,23.85,24.08,23.85,23.97,17985,0
+BPYPO.US,D,20210223,000000,24.05,24.135,23.9425,24.01,17698,0
+BPYPO.US,D,20210224,000000,24.13,24.13,23.87,24.05,22629,0
+BPYPO.US,D,20210225,000000,24.17,24.17,23.6701,23.77,42826,0
+BPYPO.US,D,20210226,000000,23.89,23.89,23.355,23.68,16110,0
+BPYPO.US,D,20210301,000000,23.94,23.94,23.73,23.84,14004,0
+BPYPO.US,D,20210302,000000,23.97,23.97,23.79,23.8,28759,0
+BPYPO.US,D,20210303,000000,23.94,23.94,23.725,23.9,14382,0
+BPYPO.US,D,20210304,000000,23.91,24.03,23.855,23.93,15809,0
+BPYPO.US,D,20210305,000000,24.1,24.32,24,24.251,8386,0
+BPYPO.US,D,20210308,000000,24.25,24.5,24.25,24.5,16274,0
+BPYPO.US,D,20210309,000000,24.58,24.59,24.45,24.48,22969,0
+BPYPO.US,D,20210310,000000,24.61,24.75,24.5,24.73,16295,0
+BPYPO.US,D,20210311,000000,24.7,24.75,24.521,24.75,14420,0
+BPYPO.US,D,20210312,000000,24.66,24.7475,24.5,24.71,8430,0
+BPYPO.US,D,20210315,000000,24.84,24.84,24.65,24.67,23166,0
+BPYPO.US,D,20210316,000000,24.81,24.85,24.71,24.85,26174,0
+BPYPO.US,D,20210317,000000,24.85,24.85,24.65,24.8,28531,0
+BPYPO.US,D,20210318,000000,24.77,24.77,24.42,24.42,41161,0
+BPYPO.US,D,20210319,000000,24.22,24.5,24.16,24.5,10452,0
+BPYPO.US,D,20210322,000000,24.61,25,24.4,25,29668,0
+BPYPO.US,D,20210323,000000,24.94,24.99,24.72,24.95,24059,0
+BPYPO.US,D,20210324,000000,24.95,25.11,24.9,25.04,23332,0
+BPYPO.US,D,20210325,000000,24.94,25.02,24.81,25.02,14382,0
+BPYPO.US,D,20210326,000000,25.09,25.1799,25.0221,25.08,15590,0
+BPYPO.US,D,20210329,000000,25.13,25.14,24.88,25.13,15749,0
+BPYPO.US,D,20210330,000000,25.09,25.314,24.975,25.27,35406,0
+BPYPO.US,D,20210331,000000,25.28,25.93,25.17,25.71,76371,0
+BPYPO.US,D,20210401,000000,25.57,25.82,25.25,25.36,69748,0
+BPYPO.US,D,20210405,000000,25.5,25.5,25.07,25.36,15083,0
+BPYPO.US,D,20210406,000000,25.45,25.45,24.89,24.99,36855,0
+BPYPO.US,D,20210407,000000,25.11,25.33,24.86,24.86,26192,0
+BPYPO.US,D,20210408,000000,24.95,25.3169,24.95,25.01,42361,0
+BPYPO.US,D,20210409,000000,25.1,25.29,24.78,24.84,36263,0
+BPYPO.US,D,20210412,000000,25.3,25.35,24.97,25.08,16143,0
+BPYPO.US,D,20210413,000000,25,25.28,24.95,25.05,75017,0
+BPYPO.US,D,20210414,000000,25.1,25.15,24.89,24.95,21332,0
+BPYPO.US,D,20210415,000000,25,25.1163,24.801,24.9201,9656,0
+BPYPO.US,D,20210416,000000,25.03,25.226,24.93,25.1,18067,0
+BPYPO.US,D,20210419,000000,25.12,25.1985,25.05,25.1,17754,0
+BPYPO.US,D,20210420,000000,25.19,25.19,25.11,25.13,7416,0
+BPYPO.US,D,20210421,000000,25.2,25.24,25.1,25.17,10469,0
+BPYPO.US,D,20210422,000000,25.24,25.3,25.11,25.2,17033,0
+BPYPO.US,D,20210423,000000,25.29,25.48,25.29,25.46,13742,0
+BPYPO.US,D,20210426,000000,25.5,25.5,25.1235,25.48,7814,0
+BPYPO.US,D,20210427,000000,25.6,25.6,25.3732,25.48,16137,0
+BPYPO.US,D,20210428,000000,25.6,25.6,25.3534,25.505,9055,0
+BPYPO.US,D,20210429,000000,25.65,25.65,25.2662,25.445,11766,0
+BPYPO.US,D,20210430,000000,25.46,25.5799,25.26,25.26,33127,0
+BPYPO.US,D,20210503,000000,25.49,25.4999,25.36,25.39,9749,0
+BPYPO.US,D,20210504,000000,25.3824,25.39,25.185,25.34,23954,0
+BPYPO.US,D,20210505,000000,25.34,25.5,25.28,25.39,21077,0
+BPYPO.US,D,20210506,000000,25.72,25.72,25.201,25.69,15215,0
+BPYPO.US,D,20210507,000000,25.69,26.53,25.55,25.77,29803,0
+BPYPO.US,D,20210510,000000,25.75,25.75,25.5122,25.62,18671,0
+BPYPO.US,D,20210511,000000,25.58,25.59,25.35,25.5,8033,0
+BPYPO.US,D,20210512,000000,25.49,25.49,25.08,25.12,8833,0
+BPYPO.US,D,20210513,000000,25.45,25.6,25.444,25.56,4497,0
+BPYPO.US,D,20210514,000000,25.97,25.97,25.4538,25.7,14026,0
+BPYPO.US,D,20210517,000000,25.6725,25.6725,25.46,25.55,2854,0
+BPYPO.US,D,20210518,000000,25.59,25.6356,25.481,25.56,6832,0
+BPYPO.US,D,20210519,000000,25.5,25.74,25.5,25.7235,9347,0
+BPYPO.US,D,20210520,000000,25.77,25.79,25.5,25.77,9533,0
+BPYPO.US,D,20210521,000000,25.75,25.811,25.75,25.751,4076,0
+BPYPO.US,D,20210524,000000,25.94,25.95,25.765,25.95,13133,0
+BPYPO.US,D,20210525,000000,26.47,26.47,25.7455,26.18,32657,0
+BPYPO.US,D,20210526,000000,26.22,26.26,25.9,25.9,10277,0
+BPYPO.US,D,20210527,000000,26.1,26.32,26.1,26.31,6137,0
+BPYPO.US,D,20210528,000000,26.4,26.55,25.92,26.55,20127,0
+BPYPO.US,D,20210601,000000,26.55,26.55,26.06,26.34,9622,0
+BPYPO.US,D,20210602,000000,26.27,26.38,26.07,26.36,9377,0
+BPYPO.US,D,20210603,000000,26.42,26.46,26.1366,26.46,5020,0
+BPYPO.US,D,20210604,000000,26.39,26.39,26,26.23,7251,0
+BPYPO.US,D,20210607,000000,26.26,26.32,26.26,26.31,1793,0
+BPYPO.US,D,20210608,000000,26.35,26.35,26.2262,26.27,6190,0
+BPYPO.US,D,20210609,000000,26.35,26.45,26.19,26.19,30936,0
+BPYPO.US,D,20210610,000000,26.3,26.3,26.01,26.3,10929,0
+BPYPO.US,D,20210611,000000,26.38,26.38,26,26.27,8268,0
+BPYPO.US,D,20210614,000000,26.27,26.27,25.82,26.02,13834,0
+BPYPO.US,D,20210615,000000,26.18,26.279,25.76,25.9,14395,0
+BPYPO.US,D,20210616,000000,25.99,26.24,25.94,26.24,8969,0
+BPYPO.US,D,20210617,000000,26.05,26.25,25.93,26.2165,15614,0
+BPYPO.US,D,20210618,000000,26.18,26.31,26.0101,26.06,12745,0
+BPYPO.US,D,20210621,000000,26.22,26.26,26.01,26.23,13219,0
+BPYPO.US,D,20210622,000000,26.35,26.36,26.0011,26.36,8117,0
+BPYPO.US,D,20210623,000000,26.445,26.445,26.13,26.31,10120,0
+BPYPO.US,D,20210624,000000,26.35,26.35,26.1,26.19,10571,0
+BPYPO.US,D,20210625,000000,26.29,26.3,26.143,26.3,10140,0
+BPYPO.US,D,20210628,000000,26.37,26.44,26.03,26.3,26421,0
+BPYPO.US,D,20210629,000000,26.28,26.31,26.28,26.31,5491,0
+BPYPO.US,D,20210630,000000,26.39,26.4,26.2,26.3,43840,0
+BPYPO.US,D,20210701,000000,26.32,26.36,26.1601,26.28,7819,0
+BPYPO.US,D,20210702,000000,26.28,26.28,26.16,26.19,10566,0
+BPYPO.US,D,20210706,000000,26.27,26.44,26.27,26.44,4768,0
+BPYPO.US,D,20210707,000000,26.44,26.44,26.28,26.37,6707,0
+BPYPO.US,D,20210708,000000,26.36,26.36,26.1501,26.34,9225,0
+BPYPO.US,D,20210709,000000,26.3,26.43,26.1512,26.35,6587,0
+BPYPO.US,D,20210712,000000,26.345,26.4,26.3,26.34,9358,0
+BPYPO.US,D,20210713,000000,26.29,26.31,26.13,26.23,8980,0
+BPYPO.US,D,20210714,000000,26.1,26.3375,26.0951,26.31,6260,0
+BPYPO.US,D,20210715,000000,26.11,26.32,26,26,26989,0
+BPYPO.US,D,20210716,000000,26.23,26.23,26.06,26.15,6185,0
+BPYPO.US,D,20210719,000000,26.14,26.3,25.79,25.94,13408,0
+BPYPO.US,D,20210720,000000,25.98,26.09,25.98,26.09,3662,0
+BPYPO.US,D,20210721,000000,26.25,26.25,26.06,26.14,14343,0
+BPYPO.US,D,20210722,000000,26.21,26.21,26.1,26.14,7423,0
+BPYPO.US,D,20210723,000000,26.25,26.25,26.11,26.14,6510,0
+BPYPO.US,D,20210726,000000,26.21,26.21,26.09,26.14,2612,0
+BPYPO.US,D,20210727,000000,26.22,26.22,25.84,26,4317,0
+BPYPO.US,D,20210728,000000,26,26,25.32,25.76,65497,0
+BPYPO.US,D,20210729,000000,25.71,25.71,25.47,25.5,37490,0
+BPYPO.US,D,20210730,000000,25.45,25.45,25.15,25.43,28784,0
+BPYPO.US,D,20210802,000000,25.4,25.56,25.335,25.47,38781,0
+BPYPO.US,D,20210803,000000,25.45,25.48,25.4,25.48,10437,0
+BPYPO.US,D,20210804,000000,25.48,25.6,25.42,25.55,23967,0
+BPYPO.US,D,20210805,000000,25.55,25.628,25.54,25.59,16925,0
+BPYPO.US,D,20210806,000000,25.45,25.591,25.45,25.591,22387,0
+BPYPO.US,D,20210809,000000,25.59,25.6,25.37,25.42,9405,0
+BPYPO.US,D,20210810,000000,25.4,25.45,25.01,25.38,33407,0
+BPYPO.US,D,20210811,000000,25.4,25.4,25.27,25.3999,13800,0
+BPYPO.US,D,20210812,000000,25.39,25.64,25.35,25.64,10034,0
+BPYPO.US,D,20210813,000000,25.63,25.72,25.6,25.72,7250,0
+BPYPO.US,D,20210816,000000,25.63,25.71,25.6,25.6927,2516,0
+BPYPO.US,D,20210817,000000,25.72,25.72,25.57,25.67,3357,0
+BPYPO.US,D,20210818,000000,25.73,25.73,25.62,25.7,2727,0
+BPYPO.US,D,20210819,000000,25.73,25.85,25.62,25.85,13889,0
+BPYPO.US,D,20210820,000000,25.75,26.11,25.75,26.11,9654,0
+BPYPO.US,D,20210823,000000,26.11,26.34,26.1,26.17,23412,0
+BPYPO.US,D,20210824,000000,26.1,26.235,26.0168,26.13,17299,0
+BPYPO.US,D,20210825,000000,26.05,26.26,26.05,26.18,13134,0
+BPYPO.US,D,20210826,000000,26.1804,26.29,26.1582,26.21,4550,0
+BPYPO.US,D,20210827,000000,26.29,26.29,26.265,26.28,6356,0
+BPYPO.US,D,20210830,000000,26.31,26.42,26.175,26.3,29734,0
+BPYPO.US,D,20210831,000000,25.82,26.2,25.71,25.75,25774,0
+BPYPO.US,D,20210901,000000,25.86,26,25.845,25.88,14199,0
+BPYPO.US,D,20210902,000000,25.89,25.9,25.865,25.87,7810,0
+BPYPO.US,D,20210903,000000,25.8427,25.87,25.84,25.87,3193,0
+BPYPO.US,D,20210907,000000,25.86,25.88,25.6492,25.705,2304,0
+BPYPO.US,D,20210908,000000,25.64,25.81,25.59,25.6492,8292,0
+BPYPO.US,D,20210909,000000,25.64,25.7,25.39,25.56,20151,0
+BPYPO.US,D,20210910,000000,25.53,25.5559,24.31,25.16,45052,0
+BPYPO.US,D,20210913,000000,25.21,25.21,24.8,24.8,50445,0
+BPYPO.US,D,20210914,000000,24.8,24.86,24.71,24.78,83305,0
+BPYPO.US,D,20210915,000000,24.87,25.03,24.795,24.96,6222,0
+BPYPO.US,D,20210916,000000,25.06,25.1,24.9,25.045,14402,0
+BPYPO.US,D,20210917,000000,25.12,25.12,25.0336,25.07,6985,0
+BPYPO.US,D,20210920,000000,24.99,25.08,24.84,24.97,11512,0
+BPYPO.US,D,20210921,000000,25.02,25.02,24.91,24.98,5579,0
+BPYPO.US,D,20210922,000000,25.02,25.31,25.02,25.31,12697,0
+BPYPO.US,D,20210923,000000,25.34,25.34,25.13,25.21,4617,0
+BPYPO.US,D,20210924,000000,25.19,25.19,25.11,25.14,2658,0
+BPYPO.US,D,20210927,000000,25.14,25.14,25,25.04,7002,0
+BPYPO.US,D,20210928,000000,25.09,25.09,24.7597,25,26665,0
+BPYPO.US,D,20210929,000000,25.08,25.08,24.97,25.01,5183,0
+BPYPO.US,D,20210930,000000,25.1,25.35,25.028,25.24,45347,0
+BPYPO.US,D,20211001,000000,25.31,25.34,25.31,25.3199,1263,0
+BPYPO.US,D,20211004,000000,25.24,25.24,25.08,25.175,6779,0
+BPYPO.US,D,20211005,000000,25.25,25.25,25,25.02,6020,0
+BPYPO.US,D,20211006,000000,25,25.18,24.9699,25.075,4529,0
+BPYPO.US,D,20211007,000000,25.13,25.2378,25.13,25.2,3888,0
+BPYPO.US,D,20211008,000000,25.125,25.23,25.1085,25.23,1634,0
+BPYPO.US,D,20211011,000000,25.15,25.18,24.96,25.0595,10286,0
+BPYPO.US,D,20211012,000000,25.1253,25.23,25.04,25.18,3720,0
+BPYPO.US,D,20211013,000000,25.25,25.59,25.25,25.52,10138,0
+BPYPO.US,D,20211014,000000,25.82,26.15,25.7,25.98,43840,0
+BPYPO.US,D,20211015,000000,25.7101,25.97,25.7101,25.91,9602,0
+BPYPO.US,D,20211018,000000,25.94,25.94,25.6301,25.75,10505,0
+BPYPO.US,D,20211019,000000,25.99,26.05,25.78,25.78,5363,0
+BPYPO.US,D,20211020,000000,25.83,25.91,25.8201,25.9099,9808,0
+BPYPO.US,D,20211021,000000,25.99,25.99,25.84,25.9,1863,0
+BPYPO.US,D,20211022,000000,25.96,25.96,25.88,25.88,1006,0
+BPYPO.US,D,20211025,000000,25.95,25.95,25.6801,25.9,4220,0
+BPYPO.US,D,20211026,000000,25.85,25.85,25.73,25.74,5758,0
+BPYPO.US,D,20211027,000000,25.84,25.84,25.68,25.68,11876,0
+BPYPO.US,D,20211028,000000,25.7,25.7,25.62,25.7,11810,0
+BPYPO.US,D,20211029,000000,25.78,25.99,25.73,25.94,8752,0
+BPYPO.US,D,20211101,000000,25.92,25.99,25.92,25.99,5319,0
+BPYPO.US,D,20211102,000000,25.99,26.02,25.88,26.02,4291,0
+BPYPO.US,D,20211103,000000,26.07,26.07,25.91,25.98,4433,0
+BPYPO.US,D,20211104,000000,26.05,26.06,25.9984,25.9984,9311,0
+BPYPO.US,D,20211105,000000,26.07,26.07,25.85,26.03,14657,0
+BPYPO.US,D,20211108,000000,26.06,26.06,25.97,26.03,21145,0
+BPYPO.US,D,20211109,000000,26,26,25.9699,25.99,3748,0
+BPYPO.US,D,20211110,000000,26,26,25.56,25.72,7312,0
+BPYPO.US,D,20211111,000000,25.71,25.93,25.71,25.88,10569,0
+BPYPO.US,D,20211112,000000,25.99,25.99,25.75,25.955,7598,0
+BPYPO.US,D,20211115,000000,26.05,26.05,25.885,25.9434,5812,0
+BPYPO.US,D,20211116,000000,25.95,25.95,25.81,25.82,4849,0
+BPYPO.US,D,20211117,000000,25.92,25.9286,25.66,25.68,19146,0
+BPYPO.US,D,20211118,000000,25.8,25.8,25.48,25.6,11102,0
+BPYPO.US,D,20211119,000000,25.69,25.69,25.41,25.41,4135,0
+BPYPO.US,D,20211122,000000,25.64,25.72,25.51,25.64,8724,0
+BPYPO.US,D,20211123,000000,25.46,25.69,25.46,25.65,3217,0
+BPYPO.US,D,20211124,000000,25.69,25.81,25.45,25.46,14061,0
+BPYPO.US,D,20211126,000000,25.35,25.35,25.3,25.35,1065,0
+BPYPO.US,D,20211129,000000,25.36,25.4,25.36,25.4,818,0
+BPYPO.US,D,20211130,000000,25.27,25.27,25.035,25.13,4496,0
+BPYPO.US,D,20211201,000000,25.14,25.26,24.79,25.2,8807,0
+BPYPO.US,D,20211202,000000,25.02,25.22,25.02,25.2,2656,0
+BPYPO.US,D,20211203,000000,25,25.01,25,25.01,1981,0
+BPYPO.US,D,20211206,000000,25.02,25.2827,25.02,25.2827,1740,0
+BPYPO.US,D,20211207,000000,25.408,25.43,24.95,25.11,16331,0
+BPYPO.US,D,20211208,000000,25.22,25.22,25.01,25.1,4838,0
+BPYPO.US,D,20211209,000000,25.065,25.15,25.065,25.14,1811,0
+BPYPO.US,D,20211210,000000,25.21,25.35,25.04,25.05,12912,0
+BPYPO.US,D,20211213,000000,25.095,25.095,24.95,24.97,1102,0
+BPYPO.US,D,20211214,000000,25.08,25.09,24.93,25.07,1295,0
+BPYPO.US,D,20211215,000000,25.1,25.19,24.956,25.1883,9929,0
+BPYPO.US,D,20211216,000000,25.25,25.42,25.15,25.42,8287,0
+BPYPO.US,D,20211217,000000,25.2457,25.31,25.19,25.31,3088,0
+BPYPO.US,D,20211220,000000,25.32,25.32,25.23,25.26,5690,0
+BPYPO.US,D,20211221,000000,25.2883,25.2883,25.2883,25.2883,515,0
+BPYPO.US,D,20211222,000000,25.16,25.42,25.16,25.41,4966,0
+BPYPO.US,D,20211223,000000,25.42,25.42,25.41,25.42,1480,0
+BPYPO.US,D,20211227,000000,25.389,25.39,25.3,25.39,3383,0
+BPYPO.US,D,20211228,000000,25.22,25.32,25.22,25.24,3077,0
+BPYPO.US,D,20211229,000000,25.24,25.3698,25.24,25.31,2233,0
+BPYPO.US,D,20211230,000000,25.4,25.4,25.33,25.33,1270,0
+BPYPO.US,D,20211231,000000,25.2763,25.66,25.2763,25.66,18361,0
+BPYPO.US,D,20220103,000000,25.66,25.66,25.32,25.64,6532,0
+BPYPO.US,D,20220104,000000,25.6,25.6,25.2053,25.2053,4662,0
+BPYPO.US,D,20220105,000000,25.43,25.5599,25.2,25.21,9596,0
+BPYPO.US,D,20220106,000000,25.45,25.49,25.08,25.48,3124,0
+BPYPO.US,D,20220107,000000,25.48,25.48,25.12,25.251,4153,0
+BPYPO.US,D,20220110,000000,25.15,25.1739,25.04,25.12,8864,0
+BPYPO.US,D,20220111,000000,25.0301,25.26,25.0301,25.05,4676,0
+BPYPO.US,D,20220112,000000,25.05,25.1,24.62,24.62,34043,0
+BPYPO.US,D,20220113,000000,24.8,24.9,24.8,24.8,14956,0
+BPYPO.US,D,20220114,000000,24.85,25,24.75,24.76,6201,0
+BPYPO.US,D,20220118,000000,24.8,24.96,24.64,24.75,13445,0
+BPYPO.US,D,20220119,000000,24.66,25.02,24.61,24.8128,14932,0
+BPYPO.US,D,20220120,000000,24.7,24.89,24.41,24.47,25622,0
+BPYPO.US,D,20220121,000000,24.47,24.78,24.47,24.78,35370,0
+BPYPO.US,D,20220124,000000,24.83,24.83,24.26,24.4,20396,0
+BPYPO.US,D,20220125,000000,24.41,24.5,24.3,24.39,6081,0
+BPYPO.US,D,20220126,000000,24.33,24.47,24.01,24.05,37470,0
+BPYPO.US,D,20220127,000000,24.18,24.18,23.9,23.91,21554,0
+BPYPO.US,D,20220128,000000,24,24.02,23.81,24.02,7288,0
+BPYPO.US,D,20220131,000000,24.01,24.31,24.01,24.13,9521,0
+BPYPO.US,D,20220201,000000,24.205,24.36,24.155,24.16,3892,0
+BPYPO.US,D,20220202,000000,24.29,24.42,23.8,23.81,16311,0
+BPYPO.US,D,20220203,000000,23.75,23.77,23.63,23.67,10989,0
+BPYPO.US,D,20220204,000000,23.56,24.14,23.56,24.12,22076,0
+BPYPO.US,D,20220207,000000,24.04,24.13,23.95,24.07,10572,0
+BPYPO.US,D,20220208,000000,24.05,24.09,23.21,23.53,29542,0
+BPYPO.US,D,20220209,000000,23.5,23.786,23.25,23.5856,28615,0
+BPYPO.US,D,20220210,000000,23.32,23.7961,23.31,23.46,10145,0
+BPYPO.US,D,20220211,000000,23.5644,23.5644,23.35,23.42,9223,0
+BPYPO.US,D,20220214,000000,23.4,23.4,23.26,23.26,4865,0
+BPYPO.US,D,20220215,000000,23.33,23.59,23.29,23.3,6789,0
+BPYPO.US,D,20220216,000000,23.43,24,23.3831,24,15703,0
+BPYPO.US,D,20220217,000000,24.11,24.11,23.28,23.61,5392,0
+BPYPO.US,D,20220218,000000,23.52,23.765,23.3,23.39,8879,0
+BPYPO.US,D,20220222,000000,23.43,23.5399,23.05,23.2517,16079,0
+BPYPO.US,D,20220223,000000,23.21,23.5728,23.21,23.27,4726,0
+BPYPO.US,D,20220224,000000,23.01,23.1884,22,22.45,49217,0
+BPYPO.US,D,20220225,000000,22.6,22.9999,22.6,22.9999,13827,0
+BPYPO.US,D,20220228,000000,22.62,23.05,22.62,22.8972,7132,0
+BPYPO.US,D,20220301,000000,23.15,23.15,22.86,23,6580,0
+BPYPO.US,D,20220302,000000,22.81,23.19,22.7722,23.1,5983,0
+BPYPO.US,D,20220303,000000,23.04,23.24,23.01,23.24,5149,0
+BPYPO.US,D,20220304,000000,22.94,22.94,22.84,22.84,25857,0
+BPYPO.US,D,20220307,000000,22.83,22.83,22.57,22.57,8983,0
+BPYPO.US,D,20220308,000000,22.64,22.64,21.93,21.95,11134,0
+BPYPO.US,D,20220309,000000,22.05,22.05,21.85,21.92,10571,0
+BPYPO.US,D,20220310,000000,21.91,21.91,21.69,21.71,6899,0
+BPYPO.US,D,20220311,000000,21.74,21.8315,21.5,21.5,10051,0
+BPYPO.US,D,20220314,000000,21.5,21.5,20.99,20.99,26213,0
+BPYPO.US,D,20220315,000000,21.14,21.3,21.06,21.21,13718,0
+BPYPO.US,D,20220316,000000,21.33,21.595,21.33,21.595,28256,0
+BPYPO.US,D,20220317,000000,21.6,22.07,21.56,21.99,16698,0
+BPYPO.US,D,20220318,000000,22.0621,22.2593,21.95,22.05,3519,0
+BPYPO.US,D,20220321,000000,22.21,22.21,21.58,21.58,6442,0
+BPYPO.US,D,20220322,000000,21.79,21.79,21.42,21.68,5773,0
+BPYPO.US,D,20220323,000000,21.4,21.7235,21.31,21.31,7775,0
+BPYPO.US,D,20220324,000000,21.42,21.51,21.2,21.4298,7241,0
+BPYPO.US,D,20220325,000000,21.25,21.27,21,21.08,7730,0
+BPYPO.US,D,20220328,000000,21.28,21.28,20.62,20.62,17727,0
+BPYPO.US,D,20220329,000000,20.64,21.17,20.64,21.14,36344,0
+BPYPO.US,D,20220330,000000,21.004,21.2872,20.95,20.95,6030,0
+BPYPO.US,D,20220331,000000,21.22,21.24,20.43,20.56,186354,0
+BPYPO.US,D,20220401,000000,20.6,20.6099,20.33,20.47,42502,0
+BPYPO.US,D,20220404,000000,20.46,20.48,20.01,20.43,22172,0
+BPYPO.US,D,20220405,000000,20.29,20.29,19.8,19.9,32322,0
+BPYPO.US,D,20220406,000000,19.8,19.97,19.5498,19.91,13699,0
+BPYPO.US,D,20220407,000000,19.91,20.41,19.78,20.385,20668,0
+BPYPO.US,D,20220408,000000,20.34,20.82,20.3,20.47,56006,0
+BPYPO.US,D,20220411,000000,20.47,20.6,20.17,20.35,16981,0
+BPYPO.US,D,20220412,000000,20.48,20.54,20.0993,20.47,22840,0
+BPYPO.US,D,20220413,000000,20.35,20.47,20.2,20.43,9671,0
+BPYPO.US,D,20220414,000000,20.41,20.45,20.4,20.44,4326,0
+BPYPO.US,D,20220418,000000,20.4,20.5596,20.1,20.4,10893,0
+BPYPO.US,D,20220419,000000,20.48,20.5082,20.33,20.45,6870,0
+BPYPO.US,D,20220420,000000,20.3,20.5399,20.24,20.52,17003,0
+BPYPO.US,D,20220421,000000,20.41,20.65,20.41,20.55,15306,0
+BPYPO.US,D,20220422,000000,20.61,20.65,20.55,20.55,9145,0
+BPYPO.US,D,20220425,000000,20.71,20.79,20.56,20.62,11820,0
+BPYPO.US,D,20220426,000000,20.56,20.7429,20.5,20.5,13483,0
+BPYPO.US,D,20220427,000000,20.77,20.77,20.14,20.2599,19917,0
+BPYPO.US,D,20220428,000000,20.4,20.59,20.2,20.34,10621,0
+BPYPO.US,D,20220429,000000,20.41,21.09,20.35,21.09,30914,0
+BPYPO.US,D,20220502,000000,21.03,21.08,20.4004,20.71,11361,0
+BPYPO.US,D,20220503,000000,20.42,20.81,20.42,20.7099,4249,0
+BPYPO.US,D,20220504,000000,20.61,21.43,20.495,21.39,17474,0
+BPYPO.US,D,20220505,000000,21.0801,21.25,20.89,20.89,1689,0
+BPYPO.US,D,20220506,000000,21.05,21.06,20.61,20.61,3200,0
+BPYPO.US,D,20220509,000000,20.36,20.8499,20.29,20.8499,11289,0
+BPYPO.US,D,20220510,000000,20.79,21.01,20.49,20.52,35047,0
+BPYPO.US,D,20220511,000000,20.52,20.9539,20.29,20.57,29984,0
+BPYPO.US,D,20220512,000000,20.48,20.535,20.365,20.4292,25218,0
+BPYPO.US,D,20220513,000000,20.41,20.55,20.38,20.5,19164,0
+BPYPO.US,D,20220516,000000,20.5,20.5,20.26,20.49,23870,0
+BPYPO.US,D,20220517,000000,20.49,20.49,20.32,20.33,29547,0
+BPYPO.US,D,20220518,000000,20.33,20.33,19.94,19.95,3964,0
+BPYPO.US,D,20220519,000000,19.82,20.1,19.82,20,4810,0
+BPYPO.US,D,20220520,000000,20.08,20.1141,19.82,19.82,2088,0
+BPYPO.US,D,20220523,000000,19.94,20.14,19.8158,20.085,12256,0
+BPYPO.US,D,20220524,000000,20.08,20.1146,19.9301,20.05,15807,0
+BPYPO.US,D,20220525,000000,20.1,20.59,20.08,20.45,31995,0
+BPYPO.US,D,20220526,000000,20.45,21.45,20.43,20.64,29371,0
+BPYPO.US,D,20220527,000000,20.84,21.34,20.6662,21.15,42940,0
+BPYPO.US,D,20220531,000000,20.98,21.15,20.5,21.11,24963,0
+BPYPO.US,D,20220601,000000,21.1,21.11,21.01,21.02,8484,0
+BPYPO.US,D,20220602,000000,21.07,21.16,20.82,20.82,11829,0
+BPYPO.US,D,20220603,000000,20.8,20.8,20.55,20.61,12322,0
+BPYPO.US,D,20220606,000000,20.73,20.8877,20.62,20.6248,2836,0
+BPYPO.US,D,20220607,000000,20.52,20.52,20.26,20.48,37509,0
+BPYPO.US,D,20220608,000000,20.38,20.41,20.2801,20.32,26031,0
+BPYPO.US,D,20220609,000000,20.32,20.32,20.21,20.21,16489,0
+BPYPO.US,D,20220610,000000,20,20.17,19.84,20.1399,14302,0
+BPYPO.US,D,20220613,000000,20.02,20.02,19.22,19.67,12649,0
+BPYPO.US,D,20220614,000000,19.65,19.75,19.28,19.74,17308,0
+BPYPO.US,D,20220615,000000,19.76,20.08,19.73,19.73,3548,0
+BPYPO.US,D,20220616,000000,19.65,19.7754,19.565,19.6,6958,0
+BPYPO.US,D,20220617,000000,19.76,19.88,19.64,19.71,8149,0
+BPYPO.US,D,20220621,000000,19.87,19.9654,19.49,19.71,7532,0
+BPYPO.US,D,20220622,000000,19.69,19.69,19.24,19.3999,11719,0
+BPYPO.US,D,20220623,000000,19.37,19.46,19.27,19.315,5562,0
+BPYPO.US,D,20220624,000000,19.38,19.67,19.3689,19.44,3216,0
+BPYPO.US,D,20220627,000000,19.5,19.59,19.4588,19.49,7956,0
+BPYPO.US,D,20220628,000000,19.59,19.68,19.4,19.55,8770,0
+BPYPO.US,D,20220629,000000,19.55,19.55,19.51,19.5465,16129,0
+BPYPO.US,D,20220630,000000,19.59,19.71,19.3881,19.71,210581,0
+BPYPO.US,D,20220701,000000,19.7,19.7,19.4,19.44,3645,0
+BPYPO.US,D,20220705,000000,19.31,19.49,19.27,19.46,2759,0
+BPYPO.US,D,20220706,000000,19.7,19.7,19.7,19.7,1038,0
+BPYPO.US,D,20220707,000000,19.67,19.7,19.4,19.5,3070,0
+BPYPO.US,D,20220708,000000,19.7,19.7,19.6,19.69,2026,0
+BPYPO.US,D,20220711,000000,19.6,19.7,19.5056,19.7,49972,0
+BPYPO.US,D,20220712,000000,19.62,19.7969,19.62,19.72,8963,0
+BPYPO.US,D,20220713,000000,19.615,20.41,19.615,20.4,29774,0
+BPYPO.US,D,20220714,000000,19.8025,20.28,19.7933,20.28,1742,0
+BPYPO.US,D,20220715,000000,20.15,20.3299,20.1,20.15,22474,0
+BPYPO.US,D,20220718,000000,20.2221,20.2221,20.08,20.17,3354,0
+BPYPO.US,D,20220719,000000,20.06,20.1841,19.8668,19.97,6041,0
+BPYPO.US,D,20220720,000000,19.98,20.3,19.98,20.29,7368,0
+BPYPO.US,D,20220721,000000,20.09,20.25,20.09,20.24,6861,0
+BPYPO.US,D,20220722,000000,20.28,20.35,20.0827,20.2505,14167,0
+BPYPO.US,D,20220725,000000,20.31,20.39,20.0788,20.39,8988,0
+BPYPO.US,D,20220726,000000,20.35,20.3699,20.18,20.29,25007,0
+BPYPO.US,D,20220727,000000,20.38,20.52,20.27,20.38,7879,0
+BPYPO.US,D,20220728,000000,20.51,20.73,20.5,20.67,18091,0
+BPYPO.US,D,20220729,000000,20.77,21.4,20.75,21.33,47332,0
+BPYPO.US,D,20220801,000000,21.26,21.63,21.25,21.6,12744,0
+BPYPO.US,D,20220802,000000,21.59,22.67,21.51,22.57,51199,0
+BPYPO.US,D,20220803,000000,22.5,22.86,22.45,22.86,24624,0
+BPYPO.US,D,20220804,000000,22.51,23,22.51,22.99,12138,0
+BPYPO.US,D,20220805,000000,22.61,22.61,22.31,22.42,6086,0
+BPYPO.US,D,20220808,000000,22.25,22.45,22,22.1807,20350,0
+BPYPO.US,D,20220809,000000,22.09,22.09,21.905,22,16391,0
+BPYPO.US,D,20220810,000000,22.198,22.37,22.0131,22.25,10006,0
+BPYPO.US,D,20220811,000000,22.3,22.3,21.9448,21.97,9828,0
+BPYPO.US,D,20220812,000000,22.1,22.28,22,22.25,2693,0
+BPYPO.US,D,20220815,000000,22.26,22.26,22.03,22.03,14280,0
+BPYPO.US,D,20220816,000000,22.24,22.24,21.98,22.1467,2596,0
+BPYPO.US,D,20220817,000000,22.19,22.19,21.4331,21.4331,14325,0
+BPYPO.US,D,20220818,000000,21.72,21.72,21.28,21.28,6363,0
+BPYPO.US,D,20220819,000000,21.22,21.4922,20.7,20.85,23140,0
+BPYPO.US,D,20220822,000000,20.9,21.09,20.62,20.77,5537,0
+BPYPO.US,D,20220823,000000,20.75,21.19,19.6,20.09,47685,0
+BPYPO.US,D,20220824,000000,20.06,20.67,20.06,20.3,15296,0
+BPYPO.US,D,20220825,000000,20.44,20.85,20.44,20.64,3732,0
+BPYPO.US,D,20220826,000000,20.59,20.614,20.55,20.56,6533,0
+BPYPO.US,D,20220829,000000,20.67,20.67,20.25,20.574,17976,0
+BPYPO.US,D,20220830,000000,20.57,20.57,20.04,20.24,6807,0
+BPYPO.US,D,20220831,000000,19.85,20.156,19.63,19.77,16916,0
+BPYPO.US,D,20220901,000000,19.81,19.81,19.16,19.19,24481,0
+BPYPO.US,D,20220902,000000,19.2,19.57,19.2,19.35,20276,0
+BPYPO.US,D,20220906,000000,19.41,19.5814,19.1,19.1,7946,0
+BPYPO.US,D,20220907,000000,19.1,19.33,19.1,19.16,5313,0
+BPYPO.US,D,20220908,000000,19.14,19.38,19.075,19.1,11909,0
+BPYPO.US,D,20220909,000000,19.12,19.48,19.12,19.45,11041,0
+BPYPO.US,D,20220912,000000,19.44,19.7372,19.42,19.66,12215,0
+BPYPO.US,D,20220913,000000,19.42,19.4872,19.3437,19.35,5445,0
+BPYPO.US,D,20220914,000000,19.22,19.4329,19.14,19.28,11791,0
+BPYPO.US,D,20220915,000000,19.18,19.47,19.18,19.275,11262,0
+BPYPO.US,D,20220916,000000,19.14,19.28,19.02,19.28,12119,0
+BPYPO.US,D,20220919,000000,19.05,19.4538,19.05,19.32,7919,0
+BPYPO.US,D,20220920,000000,19.28,19.29,19.13,19.2,4585,0
+BPYPO.US,D,20220921,000000,19.2,19.34,19.2,19.3,6359,0
+BPYPO.US,D,20220922,000000,19.22,19.27,19.1717,19.27,5486,0
+BPYPO.US,D,20220923,000000,19.1346,19.15,19,19,11728,0
+BPYPO.US,D,20220926,000000,19.01,19.09,18.74,18.9,22475,0
+BPYPO.US,D,20220927,000000,18.95,18.95,18.6701,18.89,16035,0
+BPYPO.US,D,20220928,000000,18.79,19.16,18.67,19.13,16763,0
+BPYPO.US,D,20220929,000000,19.1,19.1,18.51,18.69,14726,0
+BPYPO.US,D,20220930,000000,18.68,18.75,18.41,18.48,38191,0
+BPYPO.US,D,20221003,000000,18.57,18.57,17.91,18,31361,0
+BPYPO.US,D,20221004,000000,18.25,18.39,17.87,18.16,7903,0
+BPYPO.US,D,20221005,000000,18.12,18.14,17.92,18.1,4379,0
+BPYPO.US,D,20221006,000000,18.15,18.2035,17.9133,17.9133,9924,0
+BPYPO.US,D,20221007,000000,17.9,18,17.5284,17.7,22561,0
+BPYPO.US,D,20221010,000000,17.6,17.7369,17.01,17.0296,11281,0
+BPYPO.US,D,20221011,000000,17.05,17.05,15.8024,16.78,34915,0
+BPYPO.US,D,20221012,000000,16.77,16.8,16.3,16.62,23584,0
+BPYPO.US,D,20221013,000000,16.42,16.42,16.01,16.275,11992,0
+BPYPO.US,D,20221014,000000,16.44,16.44,16.07,16.2001,6174,0
+BPYPO.US,D,20221017,000000,16.3,16.3501,16.09,16.18,4495,0
+BPYPO.US,D,20221018,000000,16.17,16.3316,16.15,16.15,12637,0
+BPYPO.US,D,20221019,000000,16.15,16.2,15.96,16.05,11908,0
+BPYPO.US,D,20221020,000000,16.02,16.2,15.81,15.82,14360,0
+BPYPO.US,D,20221021,000000,15.8,15.95,15.01,15.41,56613,0
+BPYPO.US,D,20221024,000000,15.55,15.55,15,15.2,32708,0
+BPYPO.US,D,20221025,000000,15.41,16.0566,15.37,15.42,5450,0
+BPYPO.US,D,20221026,000000,15.6,15.86,15.47,15.48,6248,0
+BPYPO.US,D,20221027,000000,15.54,15.87,15.49,15.768,9442,0
+BPYPO.US,D,20221028,000000,15.75,15.8126,15.58,15.67,27667,0
+BPYPO.US,D,20221031,000000,15.89,16.37,15.6713,16.3,51719,0
+BPYPO.US,D,20221101,000000,16.3,16.33,15.9202,15.94,8086,0
+BPYPO.US,D,20221102,000000,16.05,16.16,15.84,16.1,5097,0
+BPYPO.US,D,20221103,000000,16.09,16.1,15.7,15.82,10805,0
+BPYPO.US,D,20221104,000000,15.93,15.93,15.7125,15.76,12434,0
+BPYPO.US,D,20221107,000000,15.91,16.155,15.8,16.15,7767,0
+BPYPO.US,D,20221108,000000,16.27,16.4329,16.1465,16.32,9264,0
+BPYPO.US,D,20221109,000000,15.74,16.11,15.74,16.085,4187,0
+BPYPO.US,D,20221110,000000,16.3,16.92,16.3,16.77,30963,0
+BPYPO.US,D,20221111,000000,16.72,16.72,16.39,16.48,51307,0
+BPYPO.US,D,20221114,000000,16.45,16.46,16.14,16.14,27877,0
+BPYPO.US,D,20221115,000000,16.36,16.36,16.06,16.22,12697,0
+BPYPO.US,D,20221116,000000,16.16,16.298,16.01,16.18,29676,0
+BPYPO.US,D,20221117,000000,15.94,16.24,15.53,15.57,32315,0
+BPYPO.US,D,20221118,000000,15.29,15.9,15.29,15.85,20796,0
+BPYPO.US,D,20221121,000000,15.99,16.3056,15.85,15.9854,12940,0
+BPYPO.US,D,20221122,000000,15.98,16.16,15.8,16.01,23070,0
+BPYPO.US,D,20221123,000000,16.11,16.23,15.9609,16.19,10619,0
+BPYPO.US,D,20221125,000000,16.09,19.99,16.09,16.35,26273,0
+BPYPO.US,D,20221128,000000,16.19,16.54,16.19,16.32,13412,0
+BPYPO.US,D,20221129,000000,16.2,16.3683,16.15,16.2186,19734,0
+BPYPO.US,D,20221130,000000,15.72,16.99,15.72,16.99,53410,0
+BPYPO.US,D,20221201,000000,17,17.55,17,17.42,43238,0
+BPYPO.US,D,20221202,000000,17.25,17.59,17.02,17.59,50814,0
+BPYPO.US,D,20221205,000000,17.56,17.56,16.84,16.85,22003,0
+BPYPO.US,D,20221206,000000,16.9,16.9,16.37,16.38,13980,0
+BPYPO.US,D,20221207,000000,16.38,16.7443,16.1914,16.33,20865,0
+BPYPO.US,D,20221208,000000,16.34,16.69,16.15,16.32,9850,0
+BPYPO.US,D,20221209,000000,16.2,16.4899,16,16.01,25062,0
+BPYPO.US,D,20221212,000000,16,16.1,15.89,15.96,21038,0
+BPYPO.US,D,20221213,000000,16.12,16.2899,15.89,15.95,14704,0
+BPYPO.US,D,20221214,000000,15.98,16.1199,15.9,16.03,15248,0
+BPYPO.US,D,20221215,000000,16.03,16.03,15.577,15.62,15885,0
+BPYPO.US,D,20221216,000000,15.63,15.643,15.33,15.61,17217,0
+BPYPO.US,D,20221219,000000,15.6,15.86,15.17,15.42,27646,0
+BPYPO.US,D,20221220,000000,15.29,15.4,15.03,15.03,24738,0
+BPYPO.US,D,20221221,000000,15.03,15.15,15.02,15.02,37765,0
+BPYPO.US,D,20221222,000000,15,15.0508,14.8,14.81,29664,0
+BPYPO.US,D,20221223,000000,14.84,15.1386,14.69,14.93,47272,0
+BPYPO.US,D,20221227,000000,14.88,14.99,14.55,14.62,23415,0
+BPYPO.US,D,20221228,000000,14.61,14.75,14.47,14.47,37074,0
+BPYPO.US,D,20221229,000000,14.5,14.6263,14.31,14.625,79098,0
+BPYPO.US,D,20221230,000000,14.74,15.5,14.67,15.21,29309,0
+BPYPO.US,D,20230103,000000,15.51,16.39,15.24,16.37,24947,0
+BPYPO.US,D,20230104,000000,16.34,17.175,16.34,16.9401,32864,0
+BPYPO.US,D,20230105,000000,16.95,17.66,16.95,17.3131,14128,0
+BPYPO.US,D,20230106,000000,17.4,18.06,17.4,17.85,25285,0
+BPYPO.US,D,20230109,000000,17.74,18.0399,16.655,16.8937,56230,0
+BPYPO.US,D,20230110,000000,16.61,17.07,16.61,16.76,25022,0
+BPYPO.US,D,20230111,000000,16.61,17.21,16.61,17.21,25494,0
+BPYPO.US,D,20230112,000000,17.38,17.38,17.175,17.22,19027,0
+BPYPO.US,D,20230113,000000,17.4863,17.71,17.305,17.71,7131,0
+BPYPO.US,D,20230117,000000,17.72,17.9591,17.5,17.9591,14377,0
+BPYPO.US,D,20230118,000000,17.99,18.44,17.99,18.2,12963,0
+BPYPO.US,D,20230119,000000,18.59,18.59,18.15,18.1633,3142,0
+BPYPO.US,D,20230120,000000,18.18,18.25,17.91,18.07,6466,0
+BPYPO.US,D,20230123,000000,17.96,18.1751,17.94,18.1751,6688,0
+BPYPO.US,D,20230124,000000,18.3499,18.43,18.01,18.43,11210,0
+BPYPO.US,D,20230125,000000,18.4264,18.47,18.0101,18.43,17513,0
+BPYPO.US,D,20230126,000000,18.3,18.87,18.21,18.83,9611,0
+BPYPO.US,D,20230127,000000,18.8565,18.8565,18.52,18.62,23548,0
+BPYPO.US,D,20230130,000000,18.56,19.04,18.56,18.94,25542,0
+BPYPO.US,D,20230131,000000,18.71,19.87,18.66,19.87,29536,0
+BPYPO.US,D,20230201,000000,19.64,19.8931,19.55,19.6548,9252,0
+BPYPO.US,D,20230202,000000,19.74,20.26,18.77,20.15,27990,0
+BPYPO.US,D,20230203,000000,20.13,20.2277,19.89,19.98,7390,0
+BPYPO.US,D,20230206,000000,20.02,20.21,19.75,19.77,11557,0
+BPYPO.US,D,20230207,000000,19.78,19.98,19.5566,19.98,17563,0
+BPYPO.US,D,20230208,000000,19.8425,19.8425,19.67,19.8,10603,0
+BPYPO.US,D,20230209,000000,20.0601,20.17,19.71,19.895,8715,0
+BPYPO.US,D,20230210,000000,19.64,19.8,19.64,19.75,14643,0
+BPYPO.US,D,20230213,000000,19.71,20.14,19.65,20.13,32982,0
+BPYPO.US,D,20230214,000000,19.75,20.02,19.7,20,26477,0
+BPYPO.US,D,20230215,000000,20,20.0266,19.29,19.4,23864,0
+BPYPO.US,D,20230216,000000,19.4,19.4,19.06,19.06,12329,0
+BPYPO.US,D,20230217,000000,19.1,19.12,18.56,18.72,15357,0
+BPYPO.US,D,20230221,000000,18.8,18.8,17.798,17.8309,24631,0
+BPYPO.US,D,20230222,000000,17.85,18.19,17.8416,18.1,9918,0
+BPYPO.US,D,20230223,000000,18.766,18.79,18.3262,18.79,2791,0
+BPYPO.US,D,20230224,000000,18.74,18.74,18.2402,18.38,9707,0
+BPYPO.US,D,20230227,000000,18.72,18.72,18.49,18.64,12430,0
+BPYPO.US,D,20230228,000000,18.3001,18.5,18.014,18.44,16692,0
+BPYPO.US,D,20230301,000000,18.0555,18.18,17.97,17.97,9148,0
+BPYPO.US,D,20230302,000000,17.92,17.92,17.71,17.7521,13561,0
+BPYPO.US,D,20230303,000000,17.76,17.9,17.75,17.9,25023,0
+BPYPO.US,D,20230306,000000,18,18,17.78,17.9099,11272,0
+BPYPO.US,D,20230307,000000,18.08,18.08,17.8,17.8,5798,0
+BPYPO.US,D,20230308,000000,17.71,17.71,17,17.22,46147,0
+BPYPO.US,D,20230309,000000,16.72,16.8524,15.7,15.94,127352,0
+BPYPO.US,D,20230310,000000,15.81,16.197,15.5265,15.5265,39761,0
+BPYPO.US,D,20230313,000000,15.55,15.9,15.21,15.465,23689,0
+BPYPO.US,D,20230314,000000,15.5446,15.73,15.5,15.5564,35672,0
+BPYPO.US,D,20230315,000000,15.5,15.5,15.18,15.18,10009,0
+BPYPO.US,D,20230316,000000,15.48,15.61,15.36,15.44,42585,0
+BPYPO.US,D,20230317,000000,15.4023,15.4399,15.12,15.255,7639,0
+BPYPO.US,D,20230320,000000,15.4,15.7,15.25,15.3,22806,0
+BPYPO.US,D,20230321,000000,15.35,15.6298,14.96,14.965,57916,0
+BPYPO.US,D,20230322,000000,14.95,15.25,14.95,15.06,22505,0
+BPYPO.US,D,20230323,000000,15.02,15.3394,15.02,15.06,19089,0
+BPYPO.US,D,20230324,000000,15.17,15.1776,14.8,15.16,9533,0
+BPYPO.US,D,20230327,000000,15.15,15.15,15.02,15.04,13037,0
+BPYPO.US,D,20230328,000000,15.1,15.2,14.91,14.978,13206,0
+BPYPO.US,D,20230329,000000,15.11,15.79,15.09,15.69,30107,0
+BPYPO.US,D,20230330,000000,15.8,15.94,15.2368,15.5,22743,0
+BPYPO.US,D,20230331,000000,15.5594,15.68,15.015,15.08,34380,0
+BPYPO.US,D,20230403,000000,15.05,15.05,14.7807,14.87,16283,0
+BPYPO.US,D,20230404,000000,14.8,15,14.754,14.86,9426,0
+BPYPO.US,D,20230405,000000,14.87,14.9,14.5927,14.705,20289,0
+BPYPO.US,D,20230406,000000,14.6657,14.74,14.65,14.69,10735,0
+BPYPO.US,D,20230410,000000,14.6577,14.7805,14.35,14.35,19458,0
+BPYPO.US,D,20230411,000000,14.4991,14.92,14.4141,14.89,11491,0
+BPYPO.US,D,20230412,000000,14.87,15,14.74,14.74,13009,0
+BPYPO.US,D,20230413,000000,14.9799,14.9799,14.61,14.78,4737,0
+BPYPO.US,D,20230414,000000,14.64,14.71,14.595,14.645,6116,0
+BPYPO.US,D,20230417,000000,14.55,14.675,14.52,14.52,3829,0
+BPYPO.US,D,20230418,000000,14.51,14.755,14.21,14.34,10284,0
+BPYPO.US,D,20230419,000000,14.17,14.34,14.11,14.2608,8126,0
+BPYPO.US,D,20230420,000000,14.11,14.11,13.69,13.7831,17669,0
+BPYPO.US,D,20230421,000000,13.86,13.86,13.55,13.725,19382,0
+BPYPO.US,D,20230424,000000,13.86,14.15,13.58,13.71,9027,0
+BPYPO.US,D,20230425,000000,13.6301,13.9146,13.55,13.5501,11028,0
+BPYPO.US,D,20230426,000000,13.7036,13.74,13.5,13.5,10662,0
+BPYPO.US,D,20230427,000000,13.5,13.6544,13.46,13.5,12886,0
+BPYPO.US,D,20230428,000000,13.5,13.88,13.49,13.88,44100,0
+BPYPO.US,D,20230501,000000,13.6028,13.88,13.44,13.565,13376,0
+BPYPO.US,D,20230502,000000,13.47,13.78,13.13,13.265,25679,0
+BPYPO.US,D,20230503,000000,13.185,13.25,12.81,12.81,15395,0
+BPYPO.US,D,20230504,000000,12.95,12.95,12.45,12.45,36547,0
+BPYPO.US,D,20230505,000000,12.75,12.75,12.4965,12.55,14040,0
+BPYPO.US,D,20230508,000000,12.5,12.68,12.5,12.56,31816,0
+BPYPO.US,D,20230509,000000,12.5,12.575,12.26,12.305,30990,0
+BPYPO.US,D,20230510,000000,12.31,12.51,12.25,12.29,65110,0
+BPYPO.US,D,20230511,000000,12.4,12.57,12.202,12.435,15152,0
+BPYPO.US,D,20230512,000000,12.4,12.66,12.25,12.45,11622,0
+BPYPO.US,D,20230515,000000,12.635,12.7834,12.4477,12.74,11065,0
+BPYPO.US,D,20230516,000000,12.52,12.95,12.52,12.69,20135,0
+BPYPO.US,D,20230517,000000,12.95,13.15,12.51,13.1,32653,0
+BPYPO.US,D,20230518,000000,13.4899,13.4899,12.99,13.25,23984,0
+BPYPO.US,D,20230519,000000,13.5,13.98,13.025,13.74,44459,0
+BPYPO.US,D,20230522,000000,13.65,14.1,13.4001,13.8,18542,0
+BPYPO.US,D,20230523,000000,13.93,14.262,13.91,14.12,22568,0
+BPYPO.US,D,20230524,000000,14.22,14.22,13.73,14.06,15010,0
+BPYPO.US,D,20230525,000000,13.14,14.1488,13.14,13.8,20637,0
+BPYPO.US,D,20230526,000000,13.32,14,13.32,13.62,8383,0
+BPYPO.US,D,20230530,000000,13.9564,13.9564,13.745,13.85,6658,0
+BPYPO.US,D,20230531,000000,13.54,13.97,13.3601,13.69,85684,0
+BPYPO.US,D,20230601,000000,13.58,13.8,13.538,13.7,13034,0
+BPYPO.US,D,20230602,000000,13.6,13.8,13.36,13.8,15043,0
+BPYPO.US,D,20230605,000000,13.75,13.75,13.5,13.645,8996,0
+BPYPO.US,D,20230606,000000,13.665,13.74,13.6,13.69,7347,0
+BPYPO.US,D,20230607,000000,13.74,13.74,13.43,13.6,9050,0
+BPYPO.US,D,20230608,000000,13.7169,13.76,13.6,13.76,6755,0
+BPYPO.US,D,20230609,000000,13.76,13.8899,13.51,13.51,5920,0
+BPYPO.US,D,20230612,000000,13.66,13.8,13.455,13.48,16443,0
+BPYPO.US,D,20230613,000000,13.5743,13.59,13.45,13.45,16622,0
+BPYPO.US,D,20230614,000000,13.5999,13.84,13.375,13.375,16581,0
+BPYPO.US,D,20230615,000000,13.585,13.79,13.38,13.38,5451,0
+BPYPO.US,D,20230616,000000,13.59,13.79,13.17,13.35,17545,0
+BPYPO.US,D,20230620,000000,13.4,13.4,13.23,13.23,12639,0
+BPYPO.US,D,20230621,000000,13.14,13.58,13.14,13.44,10134,0
+BPYPO.US,D,20230622,000000,13.4,13.5502,13.4,13.48,11690,0
+BPYPO.US,D,20230623,000000,13.5,13.5,13.25,13.25,15453,0
+BPYPO.US,D,20230626,000000,13.5799,13.5799,13.35,13.44,8797,0
+BPYPO.US,D,20230627,000000,13.36,13.57,13.35,13.4337,20948,0
+BPYPO.US,D,20230628,000000,13.43,13.43,13.12,13.393,55808,0
+BPYPO.US,D,20230629,000000,13.21,13.3999,13.14,13.2,100940,0
+BPYPO.US,D,20230630,000000,13.18,14,13.18,13.61,193837,0
+BPYPO.US,D,20230703,000000,13.57,14.3426,13.57,14.23,24613,0
+BPYPO.US,D,20230705,000000,14.01,14.34,14.01,14.24,36309,0
+BPYPO.US,D,20230706,000000,14.03,14.14,13.65,13.925,12281,0
+BPYPO.US,D,20230707,000000,13.92,14.09,13.73,13.85,18552,0
+BPYPO.US,D,20230710,000000,13.74,14.22,13.74,13.78,9645,0
+BPYPO.US,D,20230711,000000,14,14.51,13.975,14.51,19191,0
+BPYPO.US,D,20230712,000000,14.37,14.84,14.18,14.79,21499,0
+BPYPO.US,D,20230713,000000,14.64,14.9,14.5,14.9,5639,0
+BPYPO.US,D,20230714,000000,14.8,14.91,14.7483,14.84,5692,0
+BPYPO.US,D,20230717,000000,14.65,14.87,14.5,14.81,8765,0
+BPYPO.US,D,20230718,000000,14.62,14.84,14.57,14.71,10984,0
+BPYPO.US,D,20230719,000000,14.6499,14.94,14.5547,14.87,12919,0
+BPYPO.US,D,20230720,000000,14.7,14.9399,14.645,14.9399,9839,0
+BPYPO.US,D,20230721,000000,14.81,14.8307,14.7,14.83,3502,0
+BPYPO.US,D,20230724,000000,14.82,14.93,14.725,14.75,13914,0
+BPYPO.US,D,20230725,000000,14.8,14.8,14.66,14.76,5514,0
+BPYPO.US,D,20230726,000000,14.64,14.84,14.64,14.805,14125,0
+BPYPO.US,D,20230727,000000,14.75,14.88,14.701,14.7468,4812,0
+BPYPO.US,D,20230728,000000,14.67,14.77,14.51,14.52,11869,0
+BPYPO.US,D,20230731,000000,14.53,14.87,14.53,14.62,9371,0
+BPYPO.US,D,20230801,000000,14.55,14.6501,14.48,14.48,5160,0
+BPYPO.US,D,20230802,000000,14.37,14.37,13.86,13.86,14695,0
+BPYPO.US,D,20230803,000000,13.8,14.0999,13.55,13.85,7387,0
+BPYPO.US,D,20230804,000000,13.85,13.91,13.7472,13.8956,8188,0
+BPYPO.US,D,20230807,000000,13.9999,14.3648,13.96,14.31,9275,0
+BPYPO.US,D,20230808,000000,14.24,14.25,14.0001,14.0001,3157,0
+BPYPO.US,D,20230809,000000,14.1,14.23,14.0447,14.17,5344,0
+BPYPO.US,D,20230810,000000,14.19,14.3743,14.17,14.24,7047,0
+BPYPO.US,D,20230811,000000,14.24,14.48,14.24,14.4049,9707,0
+BPYPO.US,D,20230814,000000,14.445,14.45,14.12,14.13,11207,0
+BPYPO.US,D,20230815,000000,14.13,14.42,13.84,13.86,16743,0
+BPYPO.US,D,20230816,000000,13.98,13.98,13.84,13.95,19718,0
+BPYPO.US,D,20230817,000000,13.84,13.9752,13.55,13.55,15011,0
+BPYPO.US,D,20230818,000000,13.56,13.8499,13.33,13.35,11455,0
+BPYPO.US,D,20230821,000000,13.5,13.7,13.45,13.63,15251,0
+BPYPO.US,D,20230822,000000,13.59,13.85,13.59,13.81,8082,0
+BPYPO.US,D,20230823,000000,13.8733,14.01,13.7465,13.82,2877,0
+BPYPO.US,D,20230824,000000,13.7958,13.7958,13.7958,13.7958,488,0
+BPYPO.US,D,20230825,000000,13.8133,13.89,13.74,13.75,8907,0
+BPYPO.US,D,20230828,000000,13.9999,14.24,13.855,14.24,16952,0
+BPYPO.US,D,20230829,000000,14.22,14.7,14.22,14.68,10246,0
+BPYPO.US,D,20230830,000000,14.3419,14.69,14.3101,14.69,5837,0
+BPYPO.US,D,20230831,000000,14.43,14.98,14.245,14.98,63679,0
+BPYPO.US,D,20230901,000000,14.62,15,14.49,14.85,11211,0
+BPYPO.US,D,20230905,000000,14.72,14.72,14.4,14.56,10717,0
+BPYPO.US,D,20230906,000000,14.54,14.54,14.295,14.4,7655,0
+BPYPO.US,D,20230907,000000,14.2,14.39,14.2,14.27,12629,0
+BPYPO.US,D,20230908,000000,14.41,14.45,14.21,14.38,2082,0
+BPYPO.US,D,20230911,000000,14.38,14.38,14.2092,14.2201,5314,0
+BPYPO.US,D,20230912,000000,14.3,14.3557,14.18,14.22,17089,0
+BPYPO.US,D,20230913,000000,14.2892,14.41,14.18,14.35,10180,0
+BPYPO.US,D,20230914,000000,14.25,14.36,14.2,14.2501,10687,0
+BPYPO.US,D,20230915,000000,14.19,14.3195,14.15,14.15,10260,0
+BPYPO.US,D,20230918,000000,14.1285,14.1285,13.86,14.0225,13245,0
+BPYPO.US,D,20230919,000000,13.89,13.9899,13.85,13.95,32017,0
+BPYPO.US,D,20230920,000000,13.9,13.92,13.86,13.8954,13092,0
+BPYPO.US,D,20230921,000000,13.74,13.74,13.5501,13.59,5282,0
+BPYPO.US,D,20230922,000000,13.695,13.8899,13.55,13.6577,5450,0
+BPYPO.US,D,20230925,000000,13.535,13.665,13.51,13.56,5889,0
+BPYPO.US,D,20230926,000000,13.5754,13.615,13.37,13.39,7614,0
+BPYPO.US,D,20230927,000000,13.505,13.6,13.375,13.6,9116,0
+BPYPO.US,D,20230928,000000,13.49,13.58,13.317,13.58,9877,0
+BPYPO.US,D,20230929,000000,13.71,13.7999,13.5,13.5,17039,0
+BPYPO.US,D,20231002,000000,13.24,13.34,13.1218,13.25,3184,0
+BPYPO.US,D,20231003,000000,13.13,13.2514,12.99,12.99,22008,0
+BPYPO.US,D,20231004,000000,13.05,13.05,12.9,12.98,8386,0
+BPYPO.US,D,20231005,000000,12.91,13.14,12.82,12.84,3402,0
+BPYPO.US,D,20231006,000000,12.83,12.905,12.7,12.7,25779,0
+BPYPO.US,D,20231009,000000,12.7,12.87,12.7,12.815,5019,0
+BPYPO.US,D,20231010,000000,12.7385,13.185,12.73,13.1,14640,0
+BPYPO.US,D,20231011,000000,12.8,13,12.47,12.7,62559,0
+BPYPO.US,D,20231012,000000,12.55,12.55,12.06,12.06,28510,0
+BPYPO.US,D,20231013,000000,12.25,12.41,12.1,12.1,10323,0
+BPYPO.US,D,20231016,000000,12.1,12.3499,12.06,12.08,13631,0
+BPYPO.US,D,20231017,000000,12.1,12.345,12.02,12.0501,26341,0
+BPYPO.US,D,20231018,000000,12.03,12.17,12.03,12.05,8712,0
+BPYPO.US,D,20231019,000000,12,12.2,11.86,11.87,30712,0
+BPYPO.US,D,20231020,000000,11.79,12.1,11.7775,12.01,8634,0
+BPYPO.US,D,20231023,000000,12.0586,12.0586,12.02,12.02,911,0
+BPYPO.US,D,20231024,000000,12.04,12.0427,11.7501,12.035,18336,0
+BPYPO.US,D,20231025,000000,11.8,11.8415,11.5516,11.5516,14567,0
+BPYPO.US,D,20231026,000000,11.5,12.0399,11.5,11.5,9953,0
+BPYPO.US,D,20231027,000000,11.8144,11.8144,11,11,7842,0
+BPYPO.US,D,20231030,000000,11.142,11.15,11,11.11,12572,0
+BPYPO.US,D,20231031,000000,11.17,11.17,10.85,10.97,14272,0
+BPYPO.US,D,20231101,000000,11.09,11.6,11.09,11.5201,12156,0
+BPYPO.US,D,20231102,000000,11.8799,12.58,11.7962,12.58,26695,0
+BPYPO.US,D,20231103,000000,12.525,13,12.5,12.93,25554,0
+BPYPO.US,D,20231106,000000,12.87,13.2,12.82,13.2,10029,0
+BPYPO.US,D,20231107,000000,13.1619,13.1619,12.99,13.145,2236,0
+BPYPO.US,D,20231108,000000,12.97,13.23,12.97,13.1,4939,0
+BPYPO.US,D,20231109,000000,12.82,13.15,12.82,13,14135,0
+BPYPO.US,D,20231110,000000,12.94,13,12.75,12.99,9428,0
+BPYPO.US,D,20231113,000000,12.95,13.16,12.69,13.055,6044,0
+BPYPO.US,D,20231114,000000,13.59,13.6,13.39,13.5,28396,0
+BPYPO.US,D,20231115,000000,13.49,13.49,13,13,20569,0
+BPYPO.US,D,20231116,000000,13.19,13.23,12.9,12.9,9563,0
+BPYPO.US,D,20231117,000000,12.89,13.36,12.89,13.03,13413,0
+BPYPO.US,D,20231120,000000,13.17,13.34,12.92,12.92,10195,0
+BPYPO.US,D,20231121,000000,12.88,13,12.72,12.72,4837,0
+BPYPO.US,D,20231122,000000,12.75,12.97,12.72,12.74,4542,0
+BPYPO.US,D,20231124,000000,13.19,13.19,12.78,12.78,1099,0
+BPYPO.US,D,20231127,000000,12.97,13.1125,12.78,12.95,13089,0
+BPYPO.US,D,20231128,000000,13,13.14,13,13.14,3805,0
+BPYPO.US,D,20231129,000000,13.03,13.25,13.03,13.17,7573,0
+BPYPO.US,D,20231130,000000,13.024,13.3,12.72,13.3,78891,0
+BPYPO.US,D,20231201,000000,12.95,13.09,12.94,13.0797,6714,0
+BPYPO.US,D,20231204,000000,13.0001,13.0014,12.71,12.76,17723,0
+BPYPO.US,D,20231205,000000,12.65,12.7873,12.45,12.48,15993,0
+BPYPO.US,D,20231206,000000,12.5928,12.6,12.45,12.48,21951,0
+BPYPO.US,D,20231207,000000,12.7397,12.7399,12.5,12.69,13708,0
+BPYPO.US,D,20231208,000000,12.56,12.785,12.56,12.5601,23957,0
+BPYPO.US,D,20231211,000000,12.6,12.6,12.43,12.475,31196,0
+BPYPO.US,D,20231212,000000,12.45,12.45,12.32,12.36,20453,0
+BPYPO.US,D,20231213,000000,12.31,12.53,12.31,12.5,56268,0
+BPYPO.US,D,20231214,000000,12.63,12.9015,12.49,12.75,83514,0
+BPYPO.US,D,20231215,000000,12.75,13.09,12.75,13.085,18550,0
+BPYPO.US,D,20231218,000000,13.025,13.1882,12.95,13.01,33047,0
+BPYPO.US,D,20231219,000000,12.97,13.17,12.93,12.97,25573,0
+BPYPO.US,D,20231220,000000,12.85,12.9617,12.62,12.65,40541,0
+BPYPO.US,D,20231221,000000,12.76,13.01,12.66,12.82,157082,0
+BPYPO.US,D,20231222,000000,12.8,13.3,12.8,13.3,49509,0
+BPYPO.US,D,20231226,000000,13,13.336,12.9651,13.26,20687,0
+BPYPO.US,D,20231227,000000,13.03,13.36,13.03,13.27,30528,0
+BPYPO.US,D,20231228,000000,13.09,13.2438,13.07,13.2,14087,0
+BPYPO.US,D,20231229,000000,13.08,13.13,12.9,12.9,14475,0
+BPYPO.US,D,20240102,000000,12.9,13,12.73,12.84,22354,0
+BPYPO.US,D,20240103,000000,12.75,12.81,12.53,12.5672,14895,0
+BPYPO.US,D,20240104,000000,12.5076,12.59,12.5,12.52,17027,0
+BPYPO.US,D,20240105,000000,12.4849,12.7599,12.45,12.5199,24414,0
+BPYPO.US,D,20240108,000000,12.6,12.63,12.44,12.46,7454,0
+BPYPO.US,D,20240109,000000,12.65,12.74,12.57,12.72,29716,0
+BPYPO.US,D,20240110,000000,12.75,13.4,12.75,13.07,116651,0
+BPYPO.US,D,20240111,000000,13.16,13.16,12.7506,13.07,22133,0
+BPYPO.US,D,20240112,000000,13.07,13.2899,12.9468,13.205,118109,0
+BPYPO.US,D,20240116,000000,13.2,13.2,12.86,13.12,74861,0
+BPYPO.US,D,20240117,000000,12.8646,13.025,12.8646,13.025,6541,0
+BPYPO.US,D,20240118,000000,12.94,13.29,12.78,13.29,47873,0
+BPYPO.US,D,20240119,000000,12.84,13.225,12.81,13.05,21189,0
+BPYPO.US,D,20240122,000000,13.09,13.217,12.87,12.94,71255,0
+BPYPO.US,D,20240123,000000,13,13.09,12.9,12.95,103397,0
+BPYPO.US,D,20240124,000000,13,13,12.8,12.85,70637,0
+BPYPO.US,D,20240125,000000,13,13.055,12.88,12.9,192831,0
+BPYPO.US,D,20240126,000000,12.81,12.98,12.75,12.8,156602,0
+BPYPO.US,D,20240129,000000,12.76,12.95,12.71,12.89,167401,0
+BPYPO.US,D,20240130,000000,12.79,12.9617,12.749,12.83,330337,0
+BPYPO.US,D,20240131,000000,12.84,12.9818,12.7,12.7,145442,0
+BPYPO.US,D,20240201,000000,12.7,12.97,12.65,12.82,73512,0
+BPYPO.US,D,20240202,000000,12.8868,12.89,12.79,12.83,26747,0
+BPYPO.US,D,20240205,000000,12.89,12.94,12.75,12.8,33983,0
+BPYPO.US,D,20240206,000000,12.79,12.88,12.75,12.8,26970,0
+BPYPO.US,D,20240207,000000,12.75,12.75,12.6501,12.69,8775,0
+BPYPO.US,D,20240208,000000,12.76,13.11,12.68,12.85,261465,0
+BPYPO.US,D,20240209,000000,12.76,13.0876,12.76,12.95,140418,0
+BPYPO.US,D,20240212,000000,12.97,13.02,12.77,12.77,56831,0
+BPYPO.US,D,20240213,000000,12.76,12.81,12.68,12.68,35875,0
+BPYPO.US,D,20240214,000000,12.78,12.79,12.69,12.79,3796,0
+BPYPO.US,D,20240215,000000,12.78,12.8,12.75,12.8,14593,0
+BPYPO.US,D,20240216,000000,12.73,12.7899,12.7,12.765,14826,0
+BPYPO.US,D,20240220,000000,12.8,12.86,12.75,12.815,40144,0
+BPYPO.US,D,20240221,000000,12.76,12.8599,12.76,12.8,10867,0
+BPYPO.US,D,20240222,000000,12.81,13.22,12.781,13.15,22964,0
+BPYPO.US,D,20240223,000000,13.18,13.25,13.0447,13.24,18424,0
+BPYPO.US,D,20240226,000000,13.17,13.17,12.91,13,36683,0
+BPYPO.US,D,20240227,000000,13.105,13.23,13.0609,13.15,56627,0
+BPYPO.US,D,20240228,000000,13.11,13.25,12.98,13,24762,0
+BPYPO.US,D,20240229,000000,12.92,12.98,12.736,12.79,41022,0
+BPYPO.US,D,20240301,000000,12.8,12.85,12.7,12.79,25251,0
+BPYPO.US,D,20240304,000000,12.768,12.79,12.74,12.79,22807,0
+BPYPO.US,D,20240305,000000,12.8723,12.9399,12.7366,12.89,32443,0
+BPYPO.US,D,20240306,000000,12.89,13.05,12.76,12.78,87107,0
+BPYPO.US,D,20240307,000000,12.88,12.95,12.77,12.79,115329,0
+BPYPO.US,D,20240308,000000,12.85,13.185,12.85,13.085,31835,0
+BPYPO.US,D,20240311,000000,13.05,13.245,12.99,13.2,79935,0
+BPYPO.US,D,20240312,000000,13.21,13.54,13.21,13.49,26331,0
+BPYPO.US,D,20240313,000000,13.48,13.845,13.48,13.65,19350,0
+BPYPO.US,D,20240314,000000,13.74,14.04,13.6119,13.97,47215,0
+BPYPO.US,D,20240315,000000,13.76,14.015,13.7354,13.82,23538,0
+BPYPO.US,D,20240318,000000,13.9,14.27,13.9,14.05,18168,0
+BPYPO.US,D,20240319,000000,13.94,14.25,13.94,14.01,35771,0
+BPYPO.US,D,20240320,000000,14.01,14.29,13.99,14.18,44624,0
+BPYPO.US,D,20240321,000000,14.09,14.4,14.09,14.29,31576,0
+BPYPO.US,D,20240322,000000,14.34,14.385,14.115,14.12,20319,0
+BPYPO.US,D,20240325,000000,14.02,14.175,14.02,14.09,16722,0
+BPYPO.US,D,20240326,000000,14.12,14.295,13.9102,13.97,31173,0
+BPYPO.US,D,20240327,000000,13.96,14.28,13.96,14.27,29335,0
+BPYPO.US,D,20240328,000000,14.15,14.42,14.15,14.41,250546,0
+BPYPO.US,D,20240401,000000,14.39,14.65,14.21,14.6202,42448,0
+BPYPO.US,D,20240402,000000,14.59,14.7,14.5602,14.64,29058,0
+BPYPO.US,D,20240403,000000,14.57,14.69,14.4201,14.4201,9412,0
+BPYPO.US,D,20240404,000000,14.51,14.6,14.45,14.58,15328,0
+BPYPO.US,D,20240405,000000,14.54,14.62,14.505,14.52,16252,0
+BPYPO.US,D,20240408,000000,14.52,14.68,14.505,14.6,9632,0
+BPYPO.US,D,20240409,000000,14.6201,14.6723,14.45,14.46,15882,0
+BPYPO.US,D,20240410,000000,14.45,14.45,13.54,13.83,40319,0
+BPYPO.US,D,20240411,000000,13.85,13.86,13.51,13.62,18336,0
+BPYPO.US,D,20240412,000000,13.7,13.72,13.5,13.5,19180,0
+BPYPO.US,D,20240415,000000,13.5,13.5,12.97,13.13,29181,0
+BPYPO.US,D,20240416,000000,13,13.6409,13,13.27,13948,0
+BPYPO.US,D,20240417,000000,13.4,13.4,13.36,13.36,1574,0
+BPYPO.US,D,20240418,000000,13.43,13.43,13.09,13.1756,11504,0
+BPYPO.US,D,20240419,000000,13.14,13.24,13.1001,13.19,8666,0
+BPYPO.US,D,20240422,000000,13.1,13.44,13.1,13.35,13115,0
+BPYPO.US,D,20240423,000000,13.452,13.55,13.45,13.55,2105,0
+BPYPO.US,D,20240424,000000,13.6,13.75,13.36,13.62,5068,0
+BPYPO.US,D,20240425,000000,13.61,13.74,13.44,13.5,20473,0
+BPYPO.US,D,20240426,000000,13.72,14.01,13.715,13.715,9712,0
+BPYPO.US,D,20240429,000000,13.52,13.94,13.5,13.8776,9487,0
+BPYPO.US,D,20240430,000000,13.87,13.95,13.53,13.53,8054,0
+BPYPO.US,D,20240501,000000,13.74,14.2,13.74,14.0001,18020,0
+BPYPO.US,D,20240502,000000,14.2,14.2,14.05,14.05,8202,0
+BPYPO.US,D,20240503,000000,14.17,14.4,14.17,14.18,4267,0
+BPYPO.US,D,20240506,000000,14.37,14.4,14.27,14.4,10120,0
+BPYPO.US,D,20240507,000000,14.41,14.515,13.9,14.0163,15842,0
+BPYPO.US,D,20240508,000000,14.05,14.2,13.54,13.8513,16858,0
+BPYPO.US,D,20240509,000000,14.01,14.01,13.54,13.75,7928,0
+BPYPO.US,D,20240510,000000,13.97,14.07,13.97,14.07,1875,0
+BPYPO.US,D,20240513,000000,14.07,14.1,13.92,13.92,1968,0
+BPYPO.US,D,20240514,000000,14.11,14.3068,13.755,13.76,7617,0
+BPYPO.US,D,20240515,000000,14.04,14.04,13.82,14.04,21852,0
+BPYPO.US,D,20240516,000000,14.05,14.05,13.83,13.83,6842,0
+BPYPO.US,D,20240517,000000,13.8,13.99,13.78,13.99,6405,0
+BPYPO.US,D,20240520,000000,14.12,14.12,13.89,14.1,4771,0
+BPYPO.US,D,20240521,000000,13.92,13.92,13.79,13.8,20220,0
+BPYPO.US,D,20240522,000000,14,14.11,13.81,13.82,7679,0
+BPYPO.US,D,20240523,000000,13.76,14.03,13.76,13.85,26998,0
+BPYPO.US,D,20240524,000000,13.85,14.01,13.85,14.01,12976,0
+BPYPO.US,D,20240528,000000,14.13,14.13,13.847,13.89,9822,0
+BPYPO.US,D,20240529,000000,13.97,14.13,13.71,13.99,24439,0
+BPYPO.US,D,20240530,000000,14.02,14.14,13.94,14.01,9630,0
+BPYPO.US,D,20240531,000000,14,14.198,13.9,13.9,31332,0
+BPYPO.US,D,20240603,000000,13.63,13.77,13.502,13.57,3591,0
+BPYPO.US,D,20240604,000000,13.67,13.7799,13.67,13.7799,6640,0
+BPYPO.US,D,20240605,000000,13.66,13.73,13.5105,13.55,30665,0
+BPYPO.US,D,20240606,000000,13.51,13.7443,13.5,13.66,10458,0
+BPYPO.US,D,20240607,000000,13.6,13.645,13.5863,13.59,3345,0
+BPYPO.US,D,20240610,000000,13.6,13.65,13.54,13.6021,11228,0
+BPYPO.US,D,20240611,000000,13.56,13.585,13.455,13.49,23520,0
+BPYPO.US,D,20240612,000000,13.6,13.9291,13.58,13.58,3390,0
+BPYPO.US,D,20240613,000000,13.68,13.96,13.4,13.4,22381,0
+BPYPO.US,D,20240614,000000,13.3901,13.3901,13.25,13.3299,18519,0
+BPYPO.US,D,20240617,000000,13.4,13.49,13.27,13.49,7989,0
+BPYPO.US,D,20240618,000000,13.49,13.55,13.3,13.55,15694,0
+BPYPO.US,D,20240620,000000,13.46,13.49,13.25,13.47,80353,0
+BPYPO.US,D,20240621,000000,13.38,13.45,13.27,13.4,9478,0
+BPYPO.US,D,20240624,000000,13.3,13.4999,13.3,13.42,11176,0
+BPYPO.US,D,20240625,000000,13.32,13.5899,13.32,13.38,9269,0
+BPYPO.US,D,20240626,000000,13.33,13.57,13.33,13.4,6102,0
+BPYPO.US,D,20240627,000000,13.34,13.38,13.19,13.25,22000,0
+BPYPO.US,D,20240628,000000,13.21,13.36,13.075,13.15,21924,0
+BPYPO.US,D,20240701,000000,13.12,13.5,13.12,13.15,5173,0
+BPYPO.US,D,20240702,000000,13.18,13.38,13.16,13.38,4256,0
+BPYPO.US,D,20240703,000000,13.4201,13.55,13.4201,13.51,4890,0
+BPYPO.US,D,20240705,000000,13.47,13.47,13.35,13.45,6578,0
+BPYPO.US,D,20240708,000000,13.49,13.49,13.39,13.42,3870,0
+BPYPO.US,D,20240709,000000,13.4306,13.432,13.2,13.21,23791,0
+BPYPO.US,D,20240710,000000,13.19,13.32,13.08,13.095,72301,0
+BPYPO.US,D,20240711,000000,13.15,13.46,13.1,13.25,95923,0
+BPYPO.US,D,20240712,000000,13.2,13.43,13.2,13.35,26284,0
+BPYPO.US,D,20240715,000000,13.305,13.49,13.305,13.42,12587,0
+BPYPO.US,D,20240716,000000,13.4,13.6,13.4,13.49,12714,0
+BPYPO.US,D,20240717,000000,13.32,13.5,13.25,13.43,14425,0
+BPYPO.US,D,20240718,000000,13.45,13.58,13.18,13.26,46318,0
+BPYPO.US,D,20240719,000000,13.25,13.32,13.17,13.29,10303,0
+BPYPO.US,D,20240722,000000,13.265,13.4,13.265,13.36,4903,0
+BPYPO.US,D,20240723,000000,13.38,13.44,13.2287,13.31,20685,0
+BPYPO.US,D,20240724,000000,13.46,13.4899,13.34,13.44,21057,0
+BPYPO.US,D,20240725,000000,13.44,13.5104,13.44,13.5,31766,0
+BPYPO.US,D,20240726,000000,13.59,13.65,13.575,13.59,3892,0
+BPYPO.US,D,20240729,000000,13.65,13.73,13.5999,13.625,5123,0
+BPYPO.US,D,20240730,000000,13.74,13.74,13.5,13.58,3072,0
+BPYPO.US,D,20240731,000000,13.55,13.73,13.52,13.605,9376,0
+BPYPO.US,D,20240801,000000,13.53,13.74,13.53,13.64,37485,0
+BPYPO.US,D,20240802,000000,13.59,13.59,13.13,13.36,19451,0
+BPYPO.US,D,20240805,000000,13.13,13.33,13.08,13.29,13372,0
+BPYPO.US,D,20240806,000000,13.2,13.4954,13.1,13.4954,18769,0
+BPYPO.US,D,20240807,000000,13.5201,13.6937,13.4042,13.4042,9459,0
+BPYPO.US,D,20240808,000000,13.4164,13.58,13.3561,13.58,12036,0
+BPYPO.US,D,20240809,000000,13.54,13.54,13.41,13.41,7660,0
+BPYPO.US,D,20240812,000000,13.4843,13.54,13.36,13.43,2776,0
+BPYPO.US,D,20240813,000000,13.4776,13.55,13.39,13.51,7539,0
+BPYPO.US,D,20240814,000000,13.63,13.69,13.5,13.6,16356,0
+BPYPO.US,D,20240815,000000,13.48,13.5,13.3,13.34,65271,0
+BPYPO.US,D,20240816,000000,13.46,13.6359,13.4,13.4,28167,0
+BPYPO.US,D,20240819,000000,13.555,13.91,13.34,13.38,69948,0
+BPYPO.US,D,20240820,000000,13.54,13.6,13.38,13.47,17066,0
+BPYPO.US,D,20240821,000000,13.55,13.61,13.41,13.46,22989,0
+BPYPO.US,D,20240822,000000,13.629,13.629,13.42,13.58,11161,0
+BPYPO.US,D,20240823,000000,13.5208,13.857,13.5208,13.74,16100,0
+BPYPO.US,D,20240826,000000,13.94,13.98,13.53,13.6,56806,0
+BPYPO.US,D,20240827,000000,13.65,13.765,13.65,13.7,22283,0
+BPYPO.US,D,20240828,000000,13.73,13.935,13.73,13.91,9294,0
+BPYPO.US,D,20240829,000000,13.87,13.9128,13.74,13.75,189502,0
+BPYPO.US,D,20240830,000000,13.84,13.8795,13.67,13.7,55085,0
+BPYPO.US,D,20240903,000000,13.65,13.7,13.3,13.31,27568,0
+BPYPO.US,D,20240904,000000,13.42,13.47,13.35,13.44,12350,0
+BPYPO.US,D,20240905,000000,13.5,13.6,13.43,13.45,25174,0
+BPYPO.US,D,20240906,000000,13.55,13.5892,13.25,13.27,33865,0
+BPYPO.US,D,20240909,000000,13.39,13.5,13.37,13.44,21603,0
+BPYPO.US,D,20240910,000000,13.475,13.61,13.375,13.58,27653,0
+BPYPO.US,D,20240911,000000,13.37,13.64,13.35,13.545,16590,0
+BPYPO.US,D,20240912,000000,13.48,13.78,13.45,13.69,22074,0
+BPYPO.US,D,20240913,000000,13.79,14.11,13.4,13.82,46351,0
+BPYPO.US,D,20240916,000000,13.9211,14.2,13.73,14.08,61148,0
+BPYPO.US,D,20240917,000000,14.1001,14.5,14.1001,14.3,35844,0
+BPYPO.US,D,20240918,000000,14.4,14.83,14.37,14.7499,16694,0
+BPYPO.US,D,20240919,000000,15.04,16.22,14.9481,16.16,69789,0
+BPYPO.US,D,20240920,000000,16.29,16.5,16.0777,16.25,70211,0
+BPYPO.US,D,20240923,000000,16.35,16.35,15.99,15.99,28235,0
+BPYPO.US,D,20240924,000000,15.74,15.914,15.2,15.855,12716,0
+BPYPO.US,D,20240925,000000,16,16.88,16,16.59,43571,0
+BPYPO.US,D,20240926,000000,16.74,16.86,16.5,16.55,15975,0
+BPYPO.US,D,20240927,000000,16.8492,16.8492,16.55,16.59,3307,0
+BPYPO.US,D,20240930,000000,16.51,16.655,15.94,16.3,48152,0
+BPYPO.US,D,20241001,000000,16.35,16.82,16.3,16.69,27130,0
+BPYPO.US,D,20241002,000000,16.77,16.85,16.4399,16.69,5384,0
+BPYPO.US,D,20241003,000000,16.85,16.8801,16.7203,16.85,23060,0
+BPYPO.US,D,20241004,000000,16.8,16.898,16.68,16.78,29505,0
+BPYPO.US,D,20241007,000000,16.82,17.2,16.78,17.0001,43813,0
+BPYPO.US,D,20241008,000000,17.1315,17.15,16.85,16.99,5030,0
+BPYPO.US,D,20241009,000000,16.9211,17.0902,16.9211,16.95,7016,0
+BPYPO.US,D,20241010,000000,17.04,17.04,16.63,16.63,8477,0
+BPYPO.US,D,20241011,000000,16.5,16.65,16.39,16.56,15736,0
+BPYPO.US,D,20241014,000000,16.42,16.69,16.25,16.69,18512,0
+BPYPO.US,D,20241015,000000,16.75,17.03,16.735,16.78,9366,0
+BPYPO.US,D,20241016,000000,16.91,17.0283,16.7901,16.94,9923,0
+BPYPO.US,D,20241017,000000,17.0138,17.0138,16.88,16.9,3880,0
+BPYPO.US,D,20241018,000000,16.9,16.9,16.77,16.77,3376,0
+BPYPO.US,D,20241021,000000,16.78,16.99,16.5055,16.52,10449,0
+BPYPO.US,D,20241022,000000,16.63,16.7,16.5,16.58,11073,0
+BPYPO.US,D,20241023,000000,16.65,16.65,16.5,16.5093,14318,0
+BPYPO.US,D,20241024,000000,16.5001,16.62,16.5,16.55,7454,0
+BPYPO.US,D,20241025,000000,16.71,16.71,16.36,16.36,5310,0
+BPYPO.US,D,20241028,000000,16.36,16.505,16.16,16.505,6316,0
+BPYPO.US,D,20241029,000000,16.2032,16.2032,15.88,16.16,17443,0
+BPYPO.US,D,20241030,000000,16.15,16.15,16.06,16.09,2388,0
+BPYPO.US,D,20241031,000000,16.05,16.0961,16,16.09,4117,0
+BPYPO.US,D,20241101,000000,16.14,16.174,16,16.0001,6547,0
+BPYPO.US,D,20241104,000000,16,16.29,16,16.29,11024,0
+BPYPO.US,D,20241105,000000,16.3505,16.89,16.3505,16.56,8152,0
+BPYPO.US,D,20241106,000000,16.61,16.86,16.45,16.75,5000,0
+BPYPO.US,D,20241107,000000,16.7,16.82,16.7,16.8,2104,0
+BPYPO.US,D,20241108,000000,16.65,17.1,16.65,17.1,5701,0
+BPYPO.US,D,20241111,000000,17.1,17.1,16.75,16.76,3858,0
+BPYPO.US,D,20241112,000000,16.64,16.64,16.47,16.47,1416,0
+BPYPO.US,D,20241113,000000,16.45,16.45,15.98,16.06,6251,0
+BPYPO.US,D,20241114,000000,16.0465,16.08,15.8203,16.07,6877,0
+BPYPO.US,D,20241115,000000,15.8995,15.922,15.72,15.75,7065,0
+BPYPO.US,D,20241118,000000,15.73,15.8,15.6,15.6,6138,0
+BPYPO.US,D,20241119,000000,15.63,15.798,15.58,15.6,4653,0
+BPYPO.US,D,20241120,000000,15.695,15.7288,15.63,15.66,10425,0
+BPYPO.US,D,20241121,000000,15.78,15.99,15.75,15.7698,6222,0
+BPYPO.US,D,20241122,000000,15.861,16.22,15.78,16.2001,11487,0
+BPYPO.US,D,20241125,000000,16.27,16.446,16.0901,16.39,10466,0
+BPYPO.US,D,20241126,000000,16.4,16.4,16.06,16.145,2732,0
+BPYPO.US,D,20241127,000000,16.0101,16.55,16.0101,16.41,11657,0
+BPYPO.US,D,20241129,000000,16.4,16.45,16.4,16.44,4915,0
+BPYPO.US,D,20241202,000000,16.44,16.44,16.05,16.05,4162,0
+BPYPO.US,D,20241203,000000,16,16,15.5469,15.75,6040,0
+BPYPO.US,D,20241204,000000,15.75,15.75,15.5,15.5285,6828,0
+BPYPO.US,D,20241205,000000,15.33,15.6,15.33,15.5075,19919,0
+BPYPO.US,D,20241206,000000,15.57,15.65,15.55,15.6,7390,0
+BPYPO.US,D,20241209,000000,15.59,15.98,15.1237,15.5,8703,0
+BPYPO.US,D,20241210,000000,15.55,15.6904,15.55,15.69,5797,0
+BPYPO.US,D,20241211,000000,15.6,15.6,15.4,15.4,5437,0
+BPYPO.US,D,20241212,000000,15.94,15.988,15.1,15.1,9291,0
+BPYPO.US,D,20241213,000000,15.1001,15.2399,14.6,15,23530,0
+BPYPO.US,D,20241216,000000,15.2,15.2,14.26,14.59,43194,0
+BPYPO.US,D,20241217,000000,14.5,15.14,14.5,15.09,13428,0
+BPYPO.US,D,20241218,000000,15.2396,15.2396,14.61,14.71,16955,0
+BPYPO.US,D,20241219,000000,14.46,14.5,14.34,14.35,5224,0
+BPYPO.US,D,20241220,000000,14.2,14.7,14.2,14.62,9300,0
+BPYPO.US,D,20241223,000000,14.3,14.61,14.19,14.41,12182,0
+BPYPO.US,D,20241224,000000,14.21,14.45,14.21,14.43,17512,0
+BPYPO.US,D,20241226,000000,14.2,14.4,14.2,14.3058,6689,0
+BPYPO.US,D,20241227,000000,14.55,14.555,14,14.09,33973,0
+BPYPO.US,D,20241230,000000,14,14.2,13.86,13.9,41259,0
+BPYPO.US,D,20241231,000000,14.09,14.1,13.51,13.6,104329,0
+BPYPO.US,D,20250102,000000,13.82,14.28,13.82,14.005,9716,0
+BPYPO.US,D,20250103,000000,14.18,14.42,14.18,14.37,12950,0
+BPYPO.US,D,20250106,000000,14.39,14.875,13.8,14.13,57073,0
+BPYPO.US,D,20250107,000000,14.13,14.13,13.65,13.67,22574,0
+BPYPO.US,D,20250108,000000,13.69,13.7,13.4,13.4,24771,0
+BPYPO.US,D,20250110,000000,13.46,13.826,13.46,13.61,13434,0
+BPYPO.US,D,20250113,000000,13.61,14.1866,13.61,13.83,30124,0
+BPYPO.US,D,20250114,000000,14,14.2499,13.91,14.08,18731,0
+BPYPO.US,D,20250115,000000,14.23,14.4899,14.23,14.46,10431,0
+BPYPO.US,D,20250116,000000,14.43,14.5857,14.32,14.32,10190,0
+BPYPO.US,D,20250117,000000,14.5,14.655,14.41,14.5,5247,0
+BPYPO.US,D,20250121,000000,14.64,14.8999,14.5,14.76,5615,0
+BPYPO.US,D,20250122,000000,14.88,14.88,14.7,14.7,8412,0
+BPYPO.US,D,20250123,000000,14.63,14.8182,14.63,14.8182,1274,0
+BPYPO.US,D,20250124,000000,14.87,14.98,14.555,14.72,7722,0
+BPYPO.US,D,20250127,000000,14.795,14.82,14.51,14.555,8476,0
+BPYPO.US,D,20250128,000000,14.52,14.6,14.48,14.48,7457,0
+BPYPO.US,D,20250129,000000,14.6,14.6,14.56,14.6,3814,0
+BPYPO.US,D,20250130,000000,14.65,14.9068,14.65,14.826,4388,0
+BPYPO.US,D,20250131,000000,14.65,14.805,14.58,14.71,12872,0
+BPYPO.US,D,20250203,000000,14.61,14.87,14.45,14.72,30324,0
+BPYPO.US,D,20250204,000000,14.74,14.84,14.74,14.84,2506,0
+BPYPO.US,D,20250205,000000,14.84,14.98,14.8,14.9404,16911,0
+BPYPO.US,D,20250206,000000,14.9856,15.0923,14.89,14.99,13054,0
+BPYPO.US,D,20250207,000000,14.99,15.06,14.89,15,10424,0
+BPYPO.US,D,20250210,000000,15.06,15.2,15,15.19,7572,0
+BPYPO.US,D,20250211,000000,15.09,15.2999,15.09,15.29,3461,0
+BPYPO.US,D,20250212,000000,15.09,15.27,15.09,15.27,6231,0
+BPYPO.US,D,20250213,000000,15.0413,15.3797,15.0413,15.256,9726,0
+BPYPO.US,D,20250214,000000,15.5,15.57,15.2465,15.4,18190,0
+BPYPO.US,D,20250218,000000,15.35,15.4,14.9,15.11,13280,0
+BPYPO.US,D,20250219,000000,15.2638,15.4399,15,15.21,8907,0
+BPYPO.US,D,20250220,000000,15.07,15.389,15.03,15.389,9737,0
+BPYPO.US,D,20250221,000000,15.1,15.39,15.0266,15.29,8629,0
+BPYPO.US,D,20250224,000000,15.1105,15.5,15.1105,15.5,4251,0
+BPYPO.US,D,20250225,000000,15.31,15.51,15.25,15.51,13621,0
+BPYPO.US,D,20250226,000000,15.42,15.4899,15.27,15.47,2241,0
+BPYPO.US,D,20250227,000000,15.39,15.4899,15.35,15.42,14016,0
+BPYPO.US,D,20250228,000000,15.5,15.5,15.26,15.37,16842,0
+BPYPO.US,D,20250303,000000,15.06,15.11,15.03,15.07,6149,0
+BPYPO.US,D,20250304,000000,15,15,14.52,14.57,15475,0
+BPYPO.US,D,20250305,000000,14.9,14.9,14.6,14.61,16850,0
+BPYPO.US,D,20250306,000000,14.86,14.96,14.65,14.69,21029,0
+BPYPO.US,D,20250307,000000,14.8975,14.8975,14.35,14.35,25373,0
+BPYPO.US,D,20250310,000000,14.25,14.5777,14.25,14.43,18179,0
+BPYPO.US,D,20250311,000000,14.32,14.3908,14.11,14.22,18355,0
+BPYPO.US,D,20250312,000000,14.26,14.8148,14.1992,14.36,11283,0
+BPYPO.US,D,20250313,000000,14.42,14.96,14.42,14.89,23490,0
+BPYPO.US,D,20250314,000000,14.91,15,14.62,14.85,21661,0
+BPYPO.US,D,20250317,000000,15,15.12,14.84,14.84,10770,0
+BPYPO.US,D,20250318,000000,14.8204,14.915,14.8,14.83,4434,0
+BPYPO.US,D,20250319,000000,15.058,15.058,14.85,14.85,8010,0
+BPYPO.US,D,20250320,000000,14.91,14.91,14.39,14.7,16360,0
+BPYPO.US,D,20250321,000000,14.68,14.7,14.6,14.66,7562,0
+BPYPO.US,D,20250324,000000,14.65,14.88,14.55,14.63,42272,0
+BPYPO.US,D,20250325,000000,14.71,14.88,14.39,14.43,10437,0
+BPYPO.US,D,20250326,000000,14.8156,14.8156,14.1,14.1,10819,0
+BPYPO.US,D,20250327,000000,14.25,14.33,13.8,13.83,28658,0
+BPYPO.US,D,20250328,000000,13.77,14.1599,13.75,13.75,65919,0
+BPYPO.US,D,20250331,000000,13.75,14.13,13.32,13.82,284327,0
+BPYPO.US,D,20250401,000000,13.93,14.451692,13.82,14.2,34519,0
+BPYPO.US,D,20250402,000000,13.95,14.44,13.95,14.35,23726,0
+BPYPO.US,D,20250403,000000,14.02,14.34,13.8,13.92,16375,0
+BPYPO.US,D,20250404,000000,13.98,13.98,13.1,13.21,19582,0
+BPYPO.US,D,20250407,000000,13.01,13.2099,13.01,13.1817,45252,0
+BPYPO.US,D,20250408,000000,13.35,13.88,13.35,13.6,22665,0
+BPYPO.US,D,20250409,000000,13.4822,14.13,13.45,14.13,21720,0
+BPYPO.US,D,20250410,000000,14.22,14.22,13.6712,13.8604,12701,0
+BPYPO.US,D,20250411,000000,13.87,13.89,13.68,13.83,7066,0
+BPYPO.US,D,20250414,000000,13.8,14.05,13.8,13.91,3963,0
+BPYPO.US,D,20250415,000000,14.15,14.16,13.93,13.95,17859,0
+BPYPO.US,D,20250416,000000,14.05,14.05,13.915,13.98,4613,0
+BPYPO.US,D,20250417,000000,13.94,14.19,13.9,14.02,8972,0
+BPYPO.US,D,20250421,000000,14.12,14.24,13.89,13.9,7629,0
+BPYPO.US,D,20250422,000000,13.97,14.35,13.97,14.14,22926,0
+BPYPO.US,D,20250423,000000,14.75,14.75,14.085,14.32,21165,0
+BPYPO.US,D,20250424,000000,14.36,14.72,14.3292,14.42,13867,0
+BPYPO.US,D,20250425,000000,14.56,14.56,14.05,14.42,5894,0
+BPYPO.US,D,20250428,000000,14.47,14.47,14.16,14.29,3475,0
+BPYPO.US,D,20250429,000000,14.3798,14.5,14.3591,14.44,5819,0
+BPYPO.US,D,20250430,000000,14.44,14.44,14.41,14.41,2846,0
+BPYPO.US,D,20250501,000000,14.5,14.56,14.4,14.41,4814,0
+BPYPO.US,D,20250502,000000,14.43,14.6025,14.43,14.59,5030,0
+BPYPO.US,D,20250505,000000,14.57,14.68,14.55,14.625,1534,0
+BPYPO.US,D,20250506,000000,14.655,14.7,14.601,14.645,6566,0
+BPYPO.US,D,20250507,000000,14.7,15.07,14.64,14.76,5390,0
+BPYPO.US,D,20250508,000000,14.7013,14.97,14.69,14.69,28308,0
+BPYPO.US,D,20250509,000000,14.75,14.898,14.75,14.85,6653,0
+BPYPO.US,D,20250512,000000,14.89,15,14.77,14.9,14683,0
+BPYPO.US,D,20250513,000000,14.96,15.2,14.61,14.9031,32401,0
+BPYPO.US,D,20250514,000000,14.99,15.22,14.95,14.96,6622,0
+BPYPO.US,D,20250515,000000,14.82,15.17,14.82,15.07,3115,0
+BPYPO.US,D,20250516,000000,15.06,15.19,14.95,14.95,6552,0
+BPYPO.US,D,20250519,000000,15.05,15.29,15.03,15.19,9116,0
+BPYPO.US,D,20250520,000000,15.1,15.1,14.87,14.87,3361,0
+BPYPO.US,D,20250521,000000,14.91,15.04,14.7391,14.7391,4038,0
+BPYPO.US,D,20250522,000000,14.82,14.82,14.7201,14.81,1832,0
+BPYPO.US,D,20250523,000000,14.8406,14.85,14.51,14.51,4589,0
+BPYPO.US,D,20250527,000000,14.695,14.93,14.68,14.91,2931,0
+BPYPO.US,D,20250528,000000,14.6,14.8,14.6,14.72,3480,0
+BPYPO.US,D,20250529,000000,14.7272,15.03,14.7272,14.8,19095,0
+BPYPO.US,D,20250530,000000,14.82,14.82,14.24,14.5,59056,0
+BPYPO.US,D,20250602,000000,14.2547,14.58,14.1278,14.35,17998,0
+BPYPO.US,D,20250603,000000,14.27,14.59,14.2,14.2713,5133,0
+BPYPO.US,D,20250604,000000,14.2,14.28,14.1349,14.28,6944,0
+BPYPO.US,D,20250605,000000,14.305,14.33,14.1371,14.25,7717,0
+BPYPO.US,D,20250606,000000,14.16,14.28,14.02,14.28,8319,0
+BPYPO.US,D,20250609,000000,14.13,14.19,14.0101,14.18,4730,0
+BPYPO.US,D,20250610,000000,14.3,14.4075,14.12,14.4037,8972,0
+BPYPO.US,D,20250611,000000,14.71,14.71,14.06,14.06,11268,0
+BPYPO.US,D,20250612,000000,14.0479,14.3,14.0002,14.27,5814,0
+BPYPO.US,D,20250613,000000,14.24,14.48,14.14,14.41,11517,0
+BPYPO.US,D,20250616,000000,14.5,14.6355,14.5,14.6355,1321,0
+BPYPO.US,D,20250617,000000,14.435,15.0913,14.435,14.71,12305,0
+BPYPO.US,D,20250618,000000,14.7405,14.93,14.2401,14.93,3462,0
+BPYPO.US,D,20250620,000000,14.71,14.84,14.71,14.8,3158,0
+BPYPO.US,D,20250623,000000,14.6,15,14.6,14.8,5642,0
+BPYPO.US,D,20250624,000000,14.95,15.18,14.95,15.05,6669,0
+BPYPO.US,D,20250625,000000,14.92,15.08,14.82,15.08,6463,0
+BPYPO.US,D,20250626,000000,14.62,15.41,14.62,14.97,19960,0
+BPYPO.US,D,20250627,000000,15.0821,15.33,15.0821,15.14,13474,0
+BPYPO.US,D,20250630,000000,15.01,15.14,15.01,15.14,4110,0
+BPYPO.US,D,20250701,000000,15.2,15.22,15.01,15.17,5240,0
+BPYPO.US,D,20250702,000000,15.189847,15.189847,15.111947,15.111947,1206,0
+BPYPO.US,D,20250703,000000,15.2,15.39,15.1261,15.25,7533,0
+BPYPO.US,D,20250707,000000,15.1,15.25,14.53,14.79,44909,0
+BPYPO.US,D,20250708,000000,14.85,14.85,14.68,14.7,2857,0
+BPYPO.US,D,20250709,000000,14.6389,14.9099,14.6389,14.8505,3450,0
+BPYPO.US,D,20250710,000000,14.73,14.85,14.71,14.85,3151,0
+BPYPO.US,D,20250711,000000,14.89,14.89,14.5827,14.8,4070,0
+BPYPO.US,D,20250714,000000,14.7,14.7,14.5,14.56,6776,0
+BPYPO.US,D,20250715,000000,14.56,14.725,13.87,14.075,33301,0
+BPYPO.US,D,20250716,000000,14.0518,14.84,13.97,14.84,19311,0
+BPYPO.US,D,20250717,000000,14.1,14.78,14.079,14.44,13946,0
+BPYPO.US,D,20250718,000000,14.47,14.47,14.3,14.45,14892,0
+BPYPO.US,D,20250721,000000,14.51,14.76,14.2401,14.4,5143,0
+BPYPO.US,D,20250722,000000,14.4,14.61,14,14.4,15579,0
+BPYPO.US,D,20250723,000000,14.35,14.525,14.1985,14.3,6241,0
+BPYPO.US,D,20250724,000000,14.24,14.43,14.24,14.3,3092,0
+BPYPO.US,D,20250725,000000,14.44,14.446,14.28,14.3,5622,0
+BPYPO.US,D,20250728,000000,14.2698,14.4674,14.1507,14.26,6619,0
+BPYPO.US,D,20250729,000000,14.17,14.69,14.0633,14.33,20202,0
+BPYPO.US,D,20250730,000000,14.385,14.39,14.06,14.06,8465,0
+BPYPO.US,D,20250731,000000,14.24,14.3,14.23,14.23,5420,0
+BPYPO.US,D,20250801,000000,14.3,14.395,14.2033,14.375,5310,0
+BPYPO.US,D,20250804,000000,14.54,14.55,14.3,14.55,4061,0
+BPYPO.US,D,20250805,000000,14.755,14.9,14.61,14.61,4259,0
+BPYPO.US,D,20250806,000000,14.56,14.57,14.552,14.57,1397,0
+BPYPO.US,D,20250807,000000,14.63,14.63,14.35,14.43,3596,0
+BPYPO.US,D,20250808,000000,14.84,14.84,14.6,14.61,6517,0
+BPYPO.US,D,20250811,000000,14.8,14.8493,14.62,14.62,7092,0
+BPYPO.US,D,20250812,000000,14.625,14.85,14.564,14.564,5079,0
+BPYPO.US,D,20250813,000000,14.7481,14.7481,14.5657,14.62,4126,0
+BPYPO.US,D,20250814,000000,14.5504,14.72,14.5504,14.72,4760,0
+BPYPO.US,D,20250815,000000,14.84,14.95,14.83,14.95,8200,0
+BPYPO.US,D,20250818,000000,15.03,15.0325,14.44,14.5,12259,0
+BPYPO.US,D,20250819,000000,14.68,15.02,14.32,14.87,78585,0
+BPYPO.US,D,20250820,000000,14.775,15.0774,14.775,14.81,13287,0
+BPYPO.US,D,20250821,000000,14.67,15.01,14.67,14.7176,1197,0
+BPYPO.US,D,20250822,000000,14.97,15.3,14.4,14.7717,90684,0
+BPYPO.US,D,20250825,000000,14.87,14.9743,14.87,14.9599,6826,0
+BPYPO.US,D,20250826,000000,14.98,14.995,14.8,14.995,2826,0
+BPYPO.US,D,20250827,000000,14.7777,15.15,14.7777,15.15,33847,0
+BPYPO.US,D,20250828,000000,15.22,15.37,15.01,15.29,18054,0
+BPYPO.US,D,20250829,000000,15.25,15.29,15,15,39426,0
+BPYPO.US,D,20250902,000000,14.31,15.33,14.31,14.9,17763,0
+BPYPO.US,D,20250903,000000,14.88,14.88,14.6601,14.75,4460,0
+BPYPO.US,D,20250904,000000,14.75,14.79,14.36,14.36,27549,0
+BPYPO.US,D,20250905,000000,14.67,14.705,14.51,14.51,15821,0
+BPYPO.US,D,20250908,000000,14.46,14.71,14.46,14.64,13310,0
+BPYPO.US,D,20250909,000000,14.7,14.848,14.5521,14.6,16508,0
+BPYPO.US,D,20250910,000000,14.65,14.78,14.65,14.74,6363,0
+BPYPO.US,D,20250911,000000,14.752,14.9301,14.74,14.91,17201,0
+BPYPO.US,D,20250912,000000,14.75,14.75,14.65,14.7,11508,0
+BPYPO.US,D,20250915,000000,14.7215,14.8799,14.7,14.8799,8059,0
+BPYPO.US,D,20250916,000000,14.855,15.13,14.7201,14.95,20932,0
+BPYPO.US,D,20250917,000000,14.86,15.1076,14.86,14.94,4190,0
+BPYPO.US,D,20250918,000000,14.91,15.1,14.9,14.98,12598,0
+BPYPO.US,D,20250919,000000,14.9899,15.46,14.9801,15.25,12130,0
+BPYPO.US,D,20250922,000000,15.27,15.325,15,15.02,6377,0
+BPYPO.US,D,20250923,000000,15.3688,15.3688,14.98,15.26,14290,0
+BPYPO.US,D,20250924,000000,15.25,15.33,15.075,15.1499,6965,0
+BPYPO.US,D,20250925,000000,15.05,15.09,14.8614,14.9999,6089,0
+BPYPO.US,D,20250926,000000,14.98,15.2131,14.96,15.02,1758,0
+BPYPO.US,D,20250929,000000,15.08,15.19,14.92,15.1101,7290,0
+BPYPO.US,D,20250930,000000,14.89,15.07,14.85,15.07,20494,0
+BPYPO.US,D,20251001,000000,14.9427,15.06,14.86,15.0425,20303,0
+BPYPO.US,D,20251002,000000,15.19,15.3175,15.05,15.19,11406,0
+BPYPO.US,D,20251003,000000,15.2,15.245,15.02,15.24,15613,0
+BPYPO.US,D,20251006,000000,15.29,15.4,15.02,15.4,15843,0
+BPYPO.US,D,20251007,000000,15.42,15.5,15.18,15.4,11213,0
+BPYPO.US,D,20251008,000000,15.49,15.49,14.65,15.28,18687,0
+BPYPO.US,D,20251009,000000,15.0404,15.25,14.85,14.86,4649,0
+BPYPO.US,D,20251010,000000,14.9035,15.0002,14.75,14.85,11977,0
+BPYPO.US,D,20251013,000000,14.8501,15,14.8,15,6301,0
+BPYPO.US,D,20251014,000000,14.99,15.05,14.7502,15.05,7509,0
+BPYPO.US,D,20251015,000000,15.1141,15.19,14.8982,15.18,7663,0
+BPYPO.US,D,20251016,000000,15.2,15.2,14.89,15.1,4455,0
+BPYPO.US,D,20251017,000000,14.92,15.05,14.9001,14.93,3281,0
+BPYPO.US,D,20251020,000000,14.93,15.33,14.92,15.06,5041,0
+BPYPO.US,D,20251021,000000,15.25,15.25,15.07,15.07,1551,0
+BPYPO.US,D,20251022,000000,15.135,15.21,14.75,15.05,3229,0
+BPYPO.US,D,20251023,000000,15.48,15.48,14.89,15.05,13669,0
+BPYPO.US,D,20251024,000000,15,15.07,14.87,15.05,1765,0
+BPYPO.US,D,20251027,000000,15.21,15.21,14.8901,15.04,7472,0
+BPYPO.US,D,20251028,000000,15.21,15.25,15.15,15.15,2651,0
+BPYPO.US,D,20251029,000000,15.15,15.15,15,15.0165,2361,0
+BPYPO.US,D,20251030,000000,15.145,15.15,15.09,15.115,2017,0
+BPYPO.US,D,20251031,000000,15.03,15.1,14.58,14.58,23965,0
+BPYPO.US,D,20251103,000000,14.82,14.995,14.62,14.63,8498,0
+BPYPO.US,D,20251104,000000,14.74,15.18,14.71,14.785,6821,0
+BPYPO.US,D,20251105,000000,14.67,14.96,14.67,14.7395,2595,0
+BPYPO.US,D,20251106,000000,14.9,14.9,14.85,14.85,3422,0
+BPYPO.US,D,20251107,000000,14.84,15.01,14.83,14.83,7802,0
+BPYPO.US,D,20251110,000000,15.05,15.05,14.8154,14.82,10803,0
+BPYPO.US,D,20251111,000000,14.94,15,14.94,15,2924,0
+BPYPO.US,D,20251112,000000,15.05,15.0912,15.01,15.0601,23553,0
+BPYPO.US,D,20251113,000000,15.25,15.25,15.0846,15.1,2418,0
+BPYPO.US,D,20251114,000000,15.0812,15.35,14.85,15.01,57541,0
+BPYPO.US,D,20251117,000000,15.2,15.26,15.01,15.01,37261,0
+BPYPO.US,D,20251118,000000,15.15,15.1682,15,15.1,8821,0
+BPYPO.US,D,20251119,000000,15.145,15.145,14.62,14.62,56811,0
+BPYPO.US,D,20251120,000000,14.62,14.7647,14.45,14.49,23194,0
+BPYPO.US,D,20251121,000000,14.7017,14.74,14.55,14.5999,15512,0
+BPYPO.US,D,20251124,000000,14.6,14.7,14.59,14.6,11055,0
+BPYPO.US,D,20251125,000000,14.68,14.7,14.4,14.4722,71037,0
+BPYPO.US,D,20251126,000000,14.56,14.7,14.44,14.6,19810,0
+BPYPO.US,D,20251128,000000,14.63,14.89,14.63,14.82,24203,0
+BPYPO.US,D,20251201,000000,14.65,14.65,14.08,14.4,18045,0
+BPYPO.US,D,20251202,000000,14.4008,14.5,14.3,14.3,20687,0
+BPYPO.US,D,20251203,000000,14.5,14.52,14.37,14.41,15784,0
+BPYPO.US,D,20251204,000000,14.5,14.51,14.3101,14.37,13302,0
+BPYPO.US,D,20251205,000000,14.45,14.45,14.2934,14.35,6203,0
+BPYPO.US,D,20251208,000000,14.35,14.52,14.35,14.36,17649,0
+BPYPO.US,D,20251209,000000,14.3516,14.44,14.29,14.29,11514,0
+BPYPO.US,D,20251210,000000,14.2,14.3893,14.2,14.38,11479,0
+BPYPO.US,D,20251211,000000,14.38,14.45,14.38,14.45,38083,0
+BPYPO.US,D,20251212,000000,14.5023,14.6,14.49,14.5,25976,0
+BPYPO.US,D,20251215,000000,14.7,14.72,14.4,14.4349,16618,0
+BPYPO.US,D,20251216,000000,14.67,14.675,14.46,14.65,13074,0
+BPYPO.US,D,20251217,000000,14.51,14.64,14.46,14.6,22384,0
+BPYPO.US,D,20251218,000000,14.6143,14.6484,14.51,14.55,7103,0
+BPYPO.US,D,20251219,000000,14.6,14.77,14.6,14.67,26040,0
+BPYPO.US,D,20251222,000000,14.57,14.7391,14.5601,14.705,11612,0
+BPYPO.US,D,20251223,000000,14.665,14.76,14.5601,14.6,8214,0
+BPYPO.US,D,20251224,000000,14.5716,14.85,14.5716,14.6,10463,0
+BPYPO.US,D,20251226,000000,14.7,14.7,14.575,14.575,2321,0
+BPYPO.US,D,20251229,000000,14.7287,14.85,14.55,14.5501,27742,0
+BPYPO.US,D,20251230,000000,14.55,14.55,14.5,14.525,5110,0
+BPYPO.US,D,20251231,000000,14.5,14.7001,14.28,14.28,26323,0
+BPYPO.US,D,20260102,000000,14.42,14.89,14.42,14.75,3558,0
+BPYPO.US,D,20260105,000000,14.73,14.91,14.59,14.78,25393,0
+BPYPO.US,D,20260106,000000,14.8,14.86,14.72,14.805,14185,0
+BPYPO.US,D,20260107,000000,14.77,14.9,14.4451,14.8,53653,0
+BPYPO.US,D,20260108,000000,14.692,14.8,14.52,14.54,4469,0
+BPYPO.US,D,20260109,000000,14.7,14.72,14.64,14.6514,11444,0
+BPYPO.US,D,20260112,000000,14.61,14.8015,14.61,14.8015,12324,0
+BPYPO.US,D,20260113,000000,14.625,14.89,14.5,14.86,6844,0
+BPYPO.US,D,20260114,000000,14.98,14.98,14.69,14.71,5508,0
+BPYPO.US,D,20260115,000000,14.87,14.965,14.86,14.91,20350,0
+BPYPO.US,D,20260116,000000,14.92,14.95,14.91,14.91,8599,0
+BPYPO.US,D,20260120,000000,14.745,15.04,14.5801,15.02,24527,0
+BPYPO.US,D,20260121,000000,15.11,15.2292,14.98,14.98,26791,0
+BPYPO.US,D,20260122,000000,15.0575,15.11,14.97,15.11,12047,0
+BPYPO.US,D,20260123,000000,15.1,15.1,14.95,15.05,1767,0
+BPYPO.US,D,20260126,000000,15.1164,15.15,15.03,15.11,4732,0
+BPYPO.US,D,20260127,000000,15.1039,15.201,15.05,15.0614,21089,0
+BPYPO.US,D,20260128,000000,15.03,15.0899,14.86,15.08,14454,0
+BPYPO.US,D,20260129,000000,15.09,15.09,14.94,15.0492,8928,0
+BPYPO.US,D,20260130,000000,14.9,15.16,14.9,15.01,6665,0
+BPYPO.US,D,20260202,000000,15.1,15.2,15,15.08,37806,0
+BPYPO.US,D,20260203,000000,14.97,15.1399,14.97,15.1075,9277,0
+BPYPO.US,D,20260204,000000,15.1,15.1899,15,15.1175,28762,0
+BPYPO.US,D,20260205,000000,15.15,15.19,15,15.1799,25598,0
+BPYPO.US,D,20260206,000000,15.19,15.198,15.07,15.07,3305,0
+BPYPO.US,D,20260209,000000,15.08,15.18,15.04,15.14,19670,0
+BPYPO.US,D,20260210,000000,15.06,15.2,14.96,15.134,10832,0
+BPYPO.US,D,20260211,000000,15.1,15.2,15.0001,15.13,25021,0
+BPYPO.US,D,20260212,000000,15.2,15.2656,15.1,15.2656,45158,0
+BPYPO.US,D,20260213,000000,15.29,15.47,15.21,15.25,34930,0
+BPYPO.US,D,20260217,000000,15.28,15.8,15.25,15.755,28964,0
+BPYPO.US,D,20260218,000000,15.88,16.2575,15.17,15.36,40669,0
diff --git a/daily/us/nasdaq stocks/1/brid.us.txt b/daily/us/nasdaq stocks/1/brid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c493116731b89a6768de1b83a40ebe759eea5bd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brid.us.txt	
@@ -0,0 +1,4256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRID.US,D,20050225,000000,8.41,8.45,8.16,8.24,3461,0
+BRID.US,D,20050228,000000,8.33,8.78,8.05,8.42,49671,0
+BRID.US,D,20050301,000000,8.62,8.62,8.3,8.36,1973,0
+BRID.US,D,20050302,000000,8.8,8.82,8.51,8.51,2900,0
+BRID.US,D,20050303,000000,8.44,8.44,8.44,8.44,200,0
+BRID.US,D,20050304,000000,8.38,8.38,8.19,8.19,1700,0
+BRID.US,D,20050307,000000,8.16,8.41,8.15,8.15,3906,0
+BRID.US,D,20050308,000000,8.16,8.53,8.15,8.15,1401,0
+BRID.US,D,20050309,000000,8.34,8.49,8.29,8.49,27710,0
+BRID.US,D,20050310,000000,8.52,8.54,8.23,8.53,5445,0
+BRID.US,D,20050311,000000,8.43,8.62,8.43,8.62,400,0
+BRID.US,D,20050314,000000,8.63,8.63,8.63,8.63,100,0
+BRID.US,D,20050316,000000,8.59,8.64,8.24,8.64,7280,0
+BRID.US,D,20050317,000000,8.39,8.53,8.39,8.53,1967,0
+BRID.US,D,20050318,000000,8.4,8.41,8.15,8.15,6910,0
+BRID.US,D,20050321,000000,8.3,8.51,8.3,8.39,500,0
+BRID.US,D,20050322,000000,8.26,8.64,8.16,8.64,3660,0
+BRID.US,D,20050323,000000,8.28,8.78,8.23,8.34,2449,0
+BRID.US,D,20050324,000000,8.16,8.28,8.16,8.28,1552,0
+BRID.US,D,20050328,000000,8.26,8.26,8.15,8.25,2411,0
+BRID.US,D,20050329,000000,8.16,8.16,8.15,8.15,1504,0
+BRID.US,D,20050330,000000,8.15,8.15,8.15,8.15,2200,0
+BRID.US,D,20050331,000000,8.36,8.82,8.36,8.82,4420,0
+BRID.US,D,20050401,000000,8.82,8.82,8.26,8.63,7883,0
+BRID.US,D,20050404,000000,8.78,8.78,8.78,8.78,100,0
+BRID.US,D,20050405,000000,8.81,8.81,8.34,8.34,800,0
+BRID.US,D,20050406,000000,8.33,8.42,8.33,8.42,200,0
+BRID.US,D,20050407,000000,8.34,8.34,8.34,8.34,141,0
+BRID.US,D,20050411,000000,8.37,8.37,8.26,8.26,900,0
+BRID.US,D,20050412,000000,8.24,8.24,8.24,8.24,1500,0
+BRID.US,D,20050414,000000,8.16,8.42,8.15,8.42,1200,0
+BRID.US,D,20050415,000000,8.16,8.2,8.16,8.16,1100,0
+BRID.US,D,20050418,000000,8.16,8.26,8.15,8.16,6200,0
+BRID.US,D,20050419,000000,8.16,8.16,8.15,8.15,2400,0
+BRID.US,D,20050420,000000,8.17,8.17,8.17,8.17,1715,0
+BRID.US,D,20050421,000000,8.17,8.17,8.15,8.15,671,0
+BRID.US,D,20050422,000000,8.15,8.19,8.15,8.15,3000,0
+BRID.US,D,20050425,000000,8.19,8.19,8.15,8.15,3700,0
+BRID.US,D,20050428,000000,8.16,8.16,8.16,8.16,1000,0
+BRID.US,D,20050503,000000,8.16,8.16,8.1,8.15,4690,0
+BRID.US,D,20050504,000000,8.16,8.16,8.16,8.16,1000,0
+BRID.US,D,20050505,000000,8.16,8.16,8.15,8.15,4270,0
+BRID.US,D,20050506,000000,8.06,8.06,8.06,8.06,200,0
+BRID.US,D,20050511,000000,8.05,8.05,8.05,8.05,422,0
+BRID.US,D,20050513,000000,9.02,9.02,8.44,8.44,12112,0
+BRID.US,D,20050517,000000,8.44,8.44,8.42,8.42,200,0
+BRID.US,D,20050518,000000,7.77,8.27,7.71,8.15,3557,0
+BRID.US,D,20050519,000000,8.15,8.15,8.14,8.15,1010,0
+BRID.US,D,20050520,000000,7.71,8.05,7.71,8.05,4975,0
+BRID.US,D,20050523,000000,7.92,7.92,7.92,7.92,100,0
+BRID.US,D,20050525,000000,7.7,7.7,7.7,7.7,366,0
+BRID.US,D,20050526,000000,8.05,8.18,8.05,8.11,1681,0
+BRID.US,D,20050531,000000,7.73,8.16,7.03,8.16,3900,0
+BRID.US,D,20050601,000000,7.85,7.85,7.85,7.85,100,0
+BRID.US,D,20050602,000000,7.62,7.62,7.59,7.62,10871,0
+BRID.US,D,20050603,000000,7.4,7.4,7.4,7.4,921,0
+BRID.US,D,20050607,000000,7.18,7.18,6.34,6.62,62665,0
+BRID.US,D,20050608,000000,6.87,6.87,6.72,6.87,800,0
+BRID.US,D,20050609,000000,6.92,6.92,6.92,6.92,1500,0
+BRID.US,D,20050610,000000,6.73,6.73,6.73,6.73,300,0
+BRID.US,D,20050613,000000,7.71,7.71,7.18,7.18,1599,0
+BRID.US,D,20050614,000000,7.09,7.26,7.09,7.26,1931,0
+BRID.US,D,20050615,000000,7.26,7.45,7.26,7.45,876,0
+BRID.US,D,20050616,000000,6.92,7.29,6.92,7.29,3629,0
+BRID.US,D,20050617,000000,7.16,7.73,7.16,7.69,2252,0
+BRID.US,D,20050620,000000,7.85,7.85,7.57,7.64,2430,0
+BRID.US,D,20050621,000000,7.85,7.94,7.7,7.7,4080,0
+BRID.US,D,20050622,000000,7.75,7.75,7.75,7.75,1468,0
+BRID.US,D,20050623,000000,7.42,7.42,7.42,7.42,100,0
+BRID.US,D,20050624,000000,7.3,8.02,6.87,6.87,14418,0
+BRID.US,D,20050627,000000,6.63,6.87,6.63,6.84,1400,0
+BRID.US,D,20050628,000000,7.02,7.02,7.02,7.02,300,0
+BRID.US,D,20050629,000000,7.11,7.11,7.11,7.11,820,0
+BRID.US,D,20050630,000000,7.53,7.56,7.41,7.43,4198,0
+BRID.US,D,20050705,000000,7.13,7.56,7.13,7.56,1012,0
+BRID.US,D,20050707,000000,7.36,7.36,6.98,6.98,1794,0
+BRID.US,D,20050708,000000,7.16,7.2,7.16,7.19,400,0
+BRID.US,D,20050713,000000,7.37,7.37,7.37,7.37,145,0
+BRID.US,D,20050718,000000,7.11,7.11,7.11,7.11,121,0
+BRID.US,D,20050719,000000,7.11,7.11,7.11,7.11,362,0
+BRID.US,D,20050726,000000,7.21,7.36,7.21,7.36,460,0
+BRID.US,D,20050729,000000,7.36,7.36,7.36,7.36,100,0
+BRID.US,D,20050801,000000,7.36,7.36,7.35,7.35,600,0
+BRID.US,D,20050802,000000,7.23,7.32,7.21,7.32,1499,0
+BRID.US,D,20050804,000000,7.36,7.37,7.36,7.36,1413,0
+BRID.US,D,20050805,000000,7.21,7.21,7.21,7.21,588,0
+BRID.US,D,20050812,000000,7.11,7.11,7.11,7.11,471,0
+BRID.US,D,20050816,000000,7.59,8.03,7.59,7.85,2200,0
+BRID.US,D,20050822,000000,7.16,7.16,7.16,7.16,110,0
+BRID.US,D,20050824,000000,7.23,7.25,7.16,7.16,4790,0
+BRID.US,D,20050825,000000,7.15,7.25,7.03,7.11,3100,0
+BRID.US,D,20050826,000000,6.97,7.36,6.87,7.21,2700,0
+BRID.US,D,20050830,000000,7.21,7.25,7.21,7.25,557,0
+BRID.US,D,20050831,000000,7.26,7.26,7.21,7.21,1294,0
+BRID.US,D,20050901,000000,6.92,7.29,6.92,7.29,1218,0
+BRID.US,D,20050902,000000,7.25,7.25,7.16,7.16,715,0
+BRID.US,D,20050906,000000,7.26,7.29,6.88,7.29,4914,0
+BRID.US,D,20050907,000000,7.29,7.29,7.29,7.29,2612,0
+BRID.US,D,20050908,000000,6.56,6.91,6.56,6.75,5500,0
+BRID.US,D,20050909,000000,6.77,6.77,6.77,6.77,402,0
+BRID.US,D,20050912,000000,7.25,7.27,7.1,7.1,696,0
+BRID.US,D,20050922,000000,6.77,7.13,6.77,7.03,4567,0
+BRID.US,D,20050928,000000,6.77,7.12,6.77,6.79,673,0
+BRID.US,D,20050929,000000,6.77,6.87,6.72,6.87,5373,0
+BRID.US,D,20051003,000000,7.26,7.26,7.1,7.11,28449,0
+BRID.US,D,20051004,000000,6.74,6.86,6.41,6.59,1000,0
+BRID.US,D,20051005,000000,6.59,6.71,6.39,6.56,1000,0
+BRID.US,D,20051010,000000,6.58,6.66,6.55,6.55,700,0
+BRID.US,D,20051011,000000,6.57,6.57,6.56,6.56,200,0
+BRID.US,D,20051012,000000,6.38,6.69,5.94,6.18,1995,0
+BRID.US,D,20051014,000000,6.28,6.28,6.19,6.19,1108,0
+BRID.US,D,20051017,000000,6.13,7.02,6.13,7.02,9483,0
+BRID.US,D,20051018,000000,7.25,7.29,7.02,7.23,2736,0
+BRID.US,D,20051020,000000,7.23,7.23,7.23,7.23,952,0
+BRID.US,D,20051021,000000,7.23,7.55,7.12,7.24,23421,0
+BRID.US,D,20051024,000000,7.04,7.29,7.02,7.04,17864,0
+BRID.US,D,20051025,000000,6.96,7.46,6.82,7,13456,0
+BRID.US,D,20051026,000000,6.75,7.15,6.54,6.64,7488,0
+BRID.US,D,20051027,000000,6.63,7.11,6.53,6.91,2964,0
+BRID.US,D,20051028,000000,6.71,7.06,6.71,7.06,3074,0
+BRID.US,D,20051031,000000,6.95,7.41,6.95,7.3,4070,0
+BRID.US,D,20051101,000000,7.37,7.38,7.11,7.18,3849,0
+BRID.US,D,20051102,000000,7.27,7.46,6.78,7.34,11749,0
+BRID.US,D,20051103,000000,7.46,7.75,7.28,7.7,6200,0
+BRID.US,D,20051104,000000,7.64,7.64,7.63,7.64,1400,0
+BRID.US,D,20051107,000000,7.65,7.65,7.41,7.62,1500,0
+BRID.US,D,20051108,000000,7.55,7.63,7.31,7.63,3495,0
+BRID.US,D,20051109,000000,7.36,7.36,6.98,7.25,5709,0
+BRID.US,D,20051110,000000,6.93,7.29,6.93,7.06,1809,0
+BRID.US,D,20051111,000000,6.69,6.87,6.69,6.87,2100,0
+BRID.US,D,20051114,000000,6.93,6.93,6.65,6.77,2600,0
+BRID.US,D,20051115,000000,7.01,7.36,6.67,6.67,11213,0
+BRID.US,D,20051117,000000,7.17,7.17,7.17,7.17,100,0
+BRID.US,D,20051118,000000,6.89,6.89,6.89,6.89,430,0
+BRID.US,D,20051122,000000,6.87,6.87,6.87,6.87,1700,0
+BRID.US,D,20051123,000000,6.87,6.87,6.87,6.87,663,0
+BRID.US,D,20051129,000000,6.87,6.92,6.87,6.92,621,0
+BRID.US,D,20051130,000000,6.92,6.92,6.87,6.89,4205,0
+BRID.US,D,20051201,000000,6.89,6.89,6.89,6.89,1256,0
+BRID.US,D,20051202,000000,6.92,6.92,6.92,6.92,1000,0
+BRID.US,D,20051205,000000,6.88,6.88,6.87,6.87,3941,0
+BRID.US,D,20051206,000000,6.68,6.96,6.68,6.78,1806,0
+BRID.US,D,20051207,000000,6.82,6.87,6.82,6.87,1605,0
+BRID.US,D,20051208,000000,6.82,7.06,6.39,6.94,23337,0
+BRID.US,D,20051212,000000,6.87,7.06,6.87,6.97,1865,0
+BRID.US,D,20051213,000000,6.67,7.04,6.67,6.7,2370,0
+BRID.US,D,20051215,000000,6.54,6.82,6.54,6.82,3251,0
+BRID.US,D,20051219,000000,6.48,6.48,6.48,6.48,121,0
+BRID.US,D,20051220,000000,6.56,6.86,6.56,6.86,2848,0
+BRID.US,D,20051222,000000,6.87,6.92,6.87,6.87,2776,0
+BRID.US,D,20051223,000000,6.87,6.92,6.87,6.91,3271,0
+BRID.US,D,20051227,000000,6.66,6.93,6.66,6.93,663,0
+BRID.US,D,20051228,000000,6.6,6.84,6.6,6.64,3166,0
+BRID.US,D,20051229,000000,6.58,6.59,6.58,6.59,400,0
+BRID.US,D,20051230,000000,6.58,6.78,6.48,6.6,5078,0
+BRID.US,D,20060106,000000,6.43,6.78,6.43,6.78,621,0
+BRID.US,D,20060109,000000,6.77,7.22,6.77,7.22,6015,0
+BRID.US,D,20060110,000000,7.15,7.15,7.15,7.15,200,0
+BRID.US,D,20060111,000000,7.25,7.25,7.01,7.01,400,0
+BRID.US,D,20060113,000000,6.58,6.58,6.58,6.58,915,0
+BRID.US,D,20060117,000000,6.64,6.64,6.56,6.56,696,0
+BRID.US,D,20060118,000000,6.58,6.79,6.56,6.56,2868,0
+BRID.US,D,20060119,000000,6.54,6.71,6.38,6.71,2250,0
+BRID.US,D,20060123,000000,5.84,6.32,5.69,6.13,17850,0
+BRID.US,D,20060124,000000,6.22,6.22,6.03,6.03,400,0
+BRID.US,D,20060125,000000,6.05,6.08,6.05,6.08,1814,0
+BRID.US,D,20060127,000000,5.99,6.03,5.99,6.03,1000,0
+BRID.US,D,20060130,000000,5.89,5.9,5.89,5.9,4082,0
+BRID.US,D,20060131,000000,5.92,6.05,5.91,6.05,4416,0
+BRID.US,D,20060201,000000,5.91,6.06,5.83,5.94,3918,0
+BRID.US,D,20060202,000000,5.94,5.99,5.94,5.96,1441,0
+BRID.US,D,20060203,000000,5.94,5.94,5.94,5.94,5311,0
+BRID.US,D,20060206,000000,5.99,6.04,5.99,6.03,705,0
+BRID.US,D,20060207,000000,6,6,6,6,100,0
+BRID.US,D,20060208,000000,6.01,6.36,6.01,6.22,1200,0
+BRID.US,D,20060209,000000,5.89,6.12,5.89,5.95,1904,0
+BRID.US,D,20060210,000000,5.91,6.3,5.9,6.3,1700,0
+BRID.US,D,20060215,000000,6.16,6.16,6.15,6.15,200,0
+BRID.US,D,20060216,000000,6.23,6.23,6.22,6.22,300,0
+BRID.US,D,20060217,000000,6.23,6.24,6.14,6.24,900,0
+BRID.US,D,20060221,000000,6.15,6.15,6.15,6.15,600,0
+BRID.US,D,20060222,000000,6.24,6.31,6.23,6.3,4387,0
+BRID.US,D,20060227,000000,6.35,6.35,6.35,6.35,700,0
+BRID.US,D,20060228,000000,6.36,6.38,6.35,6.38,1074,0
+BRID.US,D,20060302,000000,6.38,6.38,6.38,6.38,300,0
+BRID.US,D,20060306,000000,6.23,6.23,6.23,6.23,116,0
+BRID.US,D,20060307,000000,6.23,6.23,6.07,6.07,3535,0
+BRID.US,D,20060308,000000,6.07,6.07,5.99,5.99,2500,0
+BRID.US,D,20060309,000000,6.24,6.24,5.99,5.99,1557,0
+BRID.US,D,20060310,000000,6.05,6.35,6.05,6.17,2188,0
+BRID.US,D,20060313,000000,6.19,6.26,6.19,6.25,1245,0
+BRID.US,D,20060315,000000,5.92,6.23,5.92,6.23,735,0
+BRID.US,D,20060322,000000,6.05,6.22,5.96,6.12,2821,0
+BRID.US,D,20060323,000000,5.99,5.99,5.96,5.96,762,0
+BRID.US,D,20060324,000000,6.11,6.11,5.91,5.91,1158,0
+BRID.US,D,20060327,000000,5.96,5.98,5.96,5.98,800,0
+BRID.US,D,20060328,000000,6.05,6.19,6.05,6.07,834,0
+BRID.US,D,20060403,000000,6.08,6.08,6.08,6.08,902,0
+BRID.US,D,20060404,000000,6.01,6.01,5.96,5.98,2464,0
+BRID.US,D,20060405,000000,6.15,6.16,6.15,6.16,2100,0
+BRID.US,D,20060406,000000,6.14,6.24,6.14,6.23,2450,0
+BRID.US,D,20060407,000000,6.01,6.17,6.01,6.15,3000,0
+BRID.US,D,20060410,000000,6.17,6.18,6.11,6.14,2600,0
+BRID.US,D,20060411,000000,6.07,6.07,6.04,6.06,794,0
+BRID.US,D,20060412,000000,5.96,6.37,5.96,6.37,3951,0
+BRID.US,D,20060413,000000,6.29,6.33,6.29,6.33,300,0
+BRID.US,D,20060417,000000,6.29,6.32,6.25,6.27,600,0
+BRID.US,D,20060418,000000,6.12,6.12,5.99,6.07,2100,0
+BRID.US,D,20060419,000000,6.15,6.15,6.15,6.15,100,0
+BRID.US,D,20060420,000000,6.39,6.39,6.14,6.14,1819,0
+BRID.US,D,20060421,000000,6.15,6.41,6.12,6.41,367,0
+BRID.US,D,20060424,000000,6.3,6.3,6.26,6.26,800,0
+BRID.US,D,20060426,000000,6.28,6.44,6.28,6.39,1450,0
+BRID.US,D,20060427,000000,6.34,6.34,6.05,6.05,1200,0
+BRID.US,D,20060501,000000,6.23,6.23,6.23,6.23,100,0
+BRID.US,D,20060502,000000,5.99,5.99,5.99,5.99,200,0
+BRID.US,D,20060504,000000,6.2,6.23,6.2,6.23,1400,0
+BRID.US,D,20060505,000000,6.28,6.28,6.04,6.04,400,0
+BRID.US,D,20060508,000000,6.12,6.12,5.97,6.08,1800,0
+BRID.US,D,20060509,000000,6,6,6,6,1000,0
+BRID.US,D,20060510,000000,6.04,6.22,6.04,6.21,769,0
+BRID.US,D,20060511,000000,6.03,6.04,6.03,6.04,658,0
+BRID.US,D,20060512,000000,6.03,6.03,6.02,6.02,1350,0
+BRID.US,D,20060515,000000,5.98,5.98,5.98,5.98,100,0
+BRID.US,D,20060517,000000,5.97,5.99,5.96,5.99,3750,0
+BRID.US,D,20060518,000000,6.28,6.28,6,6,802,0
+BRID.US,D,20060519,000000,5.99,6.03,5.96,5.96,5036,0
+BRID.US,D,20060522,000000,6.04,6.04,6.04,6.04,897,0
+BRID.US,D,20060523,000000,6.03,6.03,5.9,5.99,3835,0
+BRID.US,D,20060524,000000,5.93,6.04,5.93,6.04,2741,0
+BRID.US,D,20060526,000000,6.02,6.02,6.02,6.02,100,0
+BRID.US,D,20060530,000000,5.9,6,5.9,5.98,1222,0
+BRID.US,D,20060531,000000,5.93,6.06,5.93,5.95,4109,0
+BRID.US,D,20060601,000000,5.89,6.21,5.89,5.98,4335,0
+BRID.US,D,20060602,000000,6.3,6.3,6.25,6.25,322,0
+BRID.US,D,20060605,000000,6.35,6.35,6.21,6.21,600,0
+BRID.US,D,20060606,000000,6.21,6.21,6.13,6.13,500,0
+BRID.US,D,20060608,000000,5.9,6,5.9,6,501,0
+BRID.US,D,20060612,000000,6.01,6.11,5.89,5.89,2965,0
+BRID.US,D,20060613,000000,5.97,6.04,5.97,6.03,600,0
+BRID.US,D,20060614,000000,6.2,6.2,5.99,6.13,5500,0
+BRID.US,D,20060615,000000,6.11,6.15,5.88,5.99,7100,0
+BRID.US,D,20060616,000000,6.05,6.1,6.05,6.1,300,0
+BRID.US,D,20060619,000000,6.13,6.58,6.13,6.2,17738,0
+BRID.US,D,20060620,000000,6.2,6.2,6.18,6.18,794,0
+BRID.US,D,20060622,000000,5.89,5.89,5.89,5.89,115,0
+BRID.US,D,20060623,000000,5.95,6.67,5.95,6.42,6105,0
+BRID.US,D,20060626,000000,6.02,6.19,6.02,6.19,200,0
+BRID.US,D,20060629,000000,6.04,6.04,6.04,6.04,882,0
+BRID.US,D,20060630,000000,6.26,6.33,6.13,6.13,4000,0
+BRID.US,D,20060703,000000,6.01,6.01,5.99,5.99,300,0
+BRID.US,D,20060705,000000,6.12,6.44,6.12,6.17,1700,0
+BRID.US,D,20060707,000000,6.2,6.21,6.2,6.21,700,0
+BRID.US,D,20060710,000000,6.22,6.22,6.22,6.22,563,0
+BRID.US,D,20060711,000000,6.28,6.28,6.28,6.28,200,0
+BRID.US,D,20060712,000000,6.22,6.28,6.22,6.28,400,0
+BRID.US,D,20060713,000000,6.21,6.21,5.86,5.96,14153,0
+BRID.US,D,20060714,000000,6.02,6.06,5.93,6,1419,0
+BRID.US,D,20060717,000000,5.47,6.05,5.47,5.72,9630,0
+BRID.US,D,20060718,000000,6.14,6.14,5.54,6.06,300,0
+BRID.US,D,20060719,000000,6.06,6.06,6.06,6.06,700,0
+BRID.US,D,20060721,000000,5.7,5.76,5.7,5.76,1578,0
+BRID.US,D,20060724,000000,6.15,6.15,5.94,5.94,200,0
+BRID.US,D,20060726,000000,5.89,5.91,5.75,5.91,3080,0
+BRID.US,D,20060727,000000,5.76,6.14,5.73,5.79,1348,0
+BRID.US,D,20060801,000000,6.15,6.15,6.15,6.15,1000,0
+BRID.US,D,20060802,000000,5.74,6,5.74,6,404,0
+BRID.US,D,20060804,000000,5.99,5.99,5.98,5.99,5374,0
+BRID.US,D,20060807,000000,6.22,6.22,6.02,6.08,10372,0
+BRID.US,D,20060808,000000,5.85,5.85,5.85,5.85,100,0
+BRID.US,D,20060809,000000,5.71,5.76,5.67,5.73,1498,0
+BRID.US,D,20060810,000000,5.84,5.84,5.84,5.84,1210,0
+BRID.US,D,20060814,000000,5.53,5.94,5.53,5.94,2161,0
+BRID.US,D,20060815,000000,6.14,6.14,5.97,6.01,1400,0
+BRID.US,D,20060816,000000,6.02,6.03,5.83,6.03,3004,0
+BRID.US,D,20060817,000000,6.08,6.08,5.91,6.08,500,0
+BRID.US,D,20060818,000000,6.04,6.04,6.04,6.04,300,0
+BRID.US,D,20060821,000000,6.15,6.15,5.81,5.81,3988,0
+BRID.US,D,20060822,000000,6.1,6.1,6.1,6.1,400,0
+BRID.US,D,20060824,000000,6.03,6.13,6.03,6.12,797,0
+BRID.US,D,20060828,000000,6.04,6.04,6.04,6.04,100,0
+BRID.US,D,20060830,000000,5.94,6.22,5.94,6.21,1648,0
+BRID.US,D,20060831,000000,6.1,6.1,6.06,6.06,1312,0
+BRID.US,D,20060907,000000,6.01,6.05,5.81,5.89,5058,0
+BRID.US,D,20060912,000000,5.98,5.99,5.98,5.99,1800,0
+BRID.US,D,20060914,000000,6.17,6.17,6.17,6.17,164,0
+BRID.US,D,20060915,000000,6.15,6.2,6.08,6.2,1019,0
+BRID.US,D,20060919,000000,5.91,5.91,5.91,5.91,304,0
+BRID.US,D,20060920,000000,5.95,6.14,5.89,6.14,3863,0
+BRID.US,D,20060921,000000,5.98,5.98,5.98,5.98,370,0
+BRID.US,D,20060922,000000,5.85,5.91,5.85,5.85,5029,0
+BRID.US,D,20060925,000000,5.88,5.95,5.88,5.95,400,0
+BRID.US,D,20060927,000000,5.93,5.96,5.93,5.96,200,0
+BRID.US,D,20060928,000000,6.03,6.03,6,6,799,0
+BRID.US,D,20060929,000000,6.09,6.12,6.09,6.12,300,0
+BRID.US,D,20061004,000000,6.13,6.13,6.12,6.12,652,0
+BRID.US,D,20061005,000000,5.95,6.03,5.94,5.97,8201,0
+BRID.US,D,20061006,000000,5.98,6.05,5.97,5.98,1596,0
+BRID.US,D,20061010,000000,5.96,5.96,5.77,5.77,7511,0
+BRID.US,D,20061011,000000,5.87,6.06,5.81,6.03,3109,0
+BRID.US,D,20061012,000000,5.99,6.08,5.92,5.98,8109,0
+BRID.US,D,20061013,000000,6.01,6.01,6.01,6.01,409,0
+BRID.US,D,20061016,000000,5.96,5.96,5.85,5.87,8779,0
+BRID.US,D,20061017,000000,5.91,5.91,5.89,5.89,2211,0
+BRID.US,D,20061018,000000,5.93,5.93,5.9,5.93,2787,0
+BRID.US,D,20061019,000000,5.98,6.11,5.98,6,2021,0
+BRID.US,D,20061020,000000,5.93,6.15,5.93,6.15,700,0
+BRID.US,D,20061023,000000,6.02,6.02,6.02,6.02,1000,0
+BRID.US,D,20061024,000000,5.99,5.99,5.9,5.9,630,0
+BRID.US,D,20061025,000000,5.97,6.01,5.91,5.91,1300,0
+BRID.US,D,20061026,000000,5.93,5.97,5.9,5.9,1600,0
+BRID.US,D,20061027,000000,5.93,6.06,5.93,6.06,1100,0
+BRID.US,D,20061031,000000,6.06,6.06,6.05,6.06,1446,0
+BRID.US,D,20061103,000000,6.02,6.03,6.02,6.03,267,0
+BRID.US,D,20061106,000000,6.02,6.02,6.02,6.02,100,0
+BRID.US,D,20061108,000000,6.04,6.04,6.04,6.04,500,0
+BRID.US,D,20061109,000000,5.9,6.08,5.9,6.03,3312,0
+BRID.US,D,20061110,000000,6.04,6.04,6.01,6.01,1304,0
+BRID.US,D,20061113,000000,5.96,6.06,5.96,6.05,6517,0
+BRID.US,D,20061114,000000,5.95,5.98,5.95,5.95,2882,0
+BRID.US,D,20061115,000000,5.95,5.95,5.95,5.95,100,0
+BRID.US,D,20061116,000000,5.97,6.05,5.97,6,1421,0
+BRID.US,D,20061117,000000,6.08,6.2,6.08,6.2,883,0
+BRID.US,D,20061120,000000,6.36,6.36,6.36,6.36,585,0
+BRID.US,D,20061121,000000,6.36,6.36,6.05,6.31,2770,0
+BRID.US,D,20061127,000000,6.29,6.29,6.12,6.21,1302,0
+BRID.US,D,20061128,000000,6.13,6.22,6.12,6.22,1090,0
+BRID.US,D,20061130,000000,6.06,6.87,6.06,6.87,3770,0
+BRID.US,D,20061201,000000,6.22,6.22,6.04,6.04,8302,0
+BRID.US,D,20061204,000000,6.05,6.05,6.04,6.04,623,0
+BRID.US,D,20061205,000000,6.04,6.05,6.04,6.04,1368,0
+BRID.US,D,20061206,000000,6.27,6.31,6.05,6.05,2951,0
+BRID.US,D,20061207,000000,5.97,6.14,5.97,6.04,3174,0
+BRID.US,D,20061208,000000,6.15,6.39,6.1,6.11,4557,0
+BRID.US,D,20061211,000000,6.04,6.04,5.97,6.04,1831,0
+BRID.US,D,20061212,000000,5.99,6.04,5.99,6.04,1100,0
+BRID.US,D,20061218,000000,6.35,6.35,6.01,6.13,6240,0
+BRID.US,D,20061219,000000,6.14,6.23,6.07,6.07,2805,0
+BRID.US,D,20061220,000000,6.18,6.18,6.18,6.18,246,0
+BRID.US,D,20061221,000000,6.16,6.32,6.16,6.17,3400,0
+BRID.US,D,20061222,000000,6.07,6.09,6.07,6.09,1005,0
+BRID.US,D,20061227,000000,6.18,6.18,6.05,6.05,552,0
+BRID.US,D,20061228,000000,5.95,6.02,5.95,5.97,2619,0
+BRID.US,D,20061229,000000,6,6.15,6,6.15,1574,0
+BRID.US,D,20070103,000000,5.97,5.97,5.97,5.97,1500,0
+BRID.US,D,20070104,000000,5.97,6.13,5.97,6.13,437,0
+BRID.US,D,20070105,000000,6.14,6.28,6.12,6.12,1248,0
+BRID.US,D,20070108,000000,6.3,6.3,6.28,6.28,600,0
+BRID.US,D,20070109,000000,6.29,6.29,6.29,6.29,100,0
+BRID.US,D,20070110,000000,6.29,6.29,6.13,6.16,1000,0
+BRID.US,D,20070111,000000,6.13,6.36,6.09,6.22,1304,0
+BRID.US,D,20070112,000000,6.09,6.26,6.01,6.17,3046,0
+BRID.US,D,20070116,000000,5.97,6.12,5.97,6.12,1514,0
+BRID.US,D,20070117,000000,6.38,7.93,6.38,7.41,64126,0
+BRID.US,D,20070118,000000,7.36,7.59,7.29,7.59,10087,0
+BRID.US,D,20070119,000000,7.55,7.78,7.55,7.7,4600,0
+BRID.US,D,20070122,000000,7.69,7.74,7.64,7.64,1134,0
+BRID.US,D,20070123,000000,7.61,7.63,7.61,7.63,214,0
+BRID.US,D,20070124,000000,7.63,7.66,7.56,7.56,1920,0
+BRID.US,D,20070125,000000,7.56,7.56,7.56,7.56,300,0
+BRID.US,D,20070126,000000,7.57,7.76,7.4,7.76,4114,0
+BRID.US,D,20070129,000000,7.62,7.8,7.49,7.57,5483,0
+BRID.US,D,20070201,000000,7.65,7.71,7.46,7.46,3106,0
+BRID.US,D,20070202,000000,7.46,7.48,7.14,7.14,4531,0
+BRID.US,D,20070205,000000,7.1,7.11,7.04,7.11,5915,0
+BRID.US,D,20070206,000000,7.11,7.11,7.11,7.11,300,0
+BRID.US,D,20070207,000000,7.2,7.74,7.2,7.59,8229,0
+BRID.US,D,20070208,000000,7.56,7.8,7.56,7.57,3086,0
+BRID.US,D,20070212,000000,7.25,7.7,7.25,7.65,2300,0
+BRID.US,D,20070213,000000,7.41,7.6,7.16,7.37,5312,0
+BRID.US,D,20070214,000000,7.63,7.63,7.25,7.3,600,0
+BRID.US,D,20070226,000000,7.8,7.8,7.46,7.46,2323,0
+BRID.US,D,20070227,000000,7.41,7.5,7.41,7.5,700,0
+BRID.US,D,20070228,000000,7.71,7.72,7.52,7.52,700,0
+BRID.US,D,20070301,000000,7.65,7.65,7.65,7.65,200,0
+BRID.US,D,20070302,000000,7.18,7.48,7.18,7.29,2029,0
+BRID.US,D,20070305,000000,7.25,7.74,7.25,7.73,3988,0
+BRID.US,D,20070306,000000,7.8,7.8,7.44,7.51,2155,0
+BRID.US,D,20070307,000000,7.64,7.65,7.56,7.56,1000,0
+BRID.US,D,20070308,000000,7.55,7.56,7.55,7.56,736,0
+BRID.US,D,20070309,000000,7.62,7.8,7.45,7.8,836,0
+BRID.US,D,20070312,000000,7.58,7.69,7.42,7.43,1003,0
+BRID.US,D,20070314,000000,7.33,7.33,7.33,7.33,300,0
+BRID.US,D,20070315,000000,7.44,7.46,7.36,7.36,600,0
+BRID.US,D,20070316,000000,7.23,7.26,7.18,7.2,9000,0
+BRID.US,D,20070319,000000,7.21,7.34,7.21,7.21,5300,0
+BRID.US,D,20070320,000000,7.53,7.56,7.42,7.43,1339,0
+BRID.US,D,20070322,000000,7.64,7.64,7.47,7.47,1202,0
+BRID.US,D,20070323,000000,7.32,7.32,7.3,7.3,300,0
+BRID.US,D,20070327,000000,7.28,7.3,6.9,7.11,1800,0
+BRID.US,D,20070329,000000,7.31,7.31,6.96,7.2,8299,0
+BRID.US,D,20070330,000000,7.2,7.38,7.02,7.08,2894,0
+BRID.US,D,20070402,000000,6.99,7.65,6.89,7.19,9809,0
+BRID.US,D,20070403,000000,7.29,7.6,7.29,7.52,1309,0
+BRID.US,D,20070404,000000,7.55,7.65,7.32,7.64,3888,0
+BRID.US,D,20070405,000000,7.33,7.41,7.25,7.41,934,0
+BRID.US,D,20070409,000000,7.05,7.46,7.03,7.29,5064,0
+BRID.US,D,20070410,000000,7.25,7.25,7.21,7.21,500,0
+BRID.US,D,20070411,000000,7.12,7.12,7.12,7.12,200,0
+BRID.US,D,20070413,000000,7.25,7.25,7.24,7.25,1435,0
+BRID.US,D,20070416,000000,7.58,7.58,7.55,7.55,1183,0
+BRID.US,D,20070417,000000,7.55,7.55,7.22,7.3,1600,0
+BRID.US,D,20070418,000000,7.25,7.33,7.21,7.21,2003,0
+BRID.US,D,20070419,000000,7.23,7.23,7.09,7.09,3518,0
+BRID.US,D,20070420,000000,7.09,7.3,7.09,7.1,3038,0
+BRID.US,D,20070423,000000,7.11,7.11,7.1,7.1,1030,0
+BRID.US,D,20070424,000000,7.16,7.24,7.1,7.1,1300,0
+BRID.US,D,20070425,000000,7.2,7.26,7.2,7.25,800,0
+BRID.US,D,20070427,000000,7.32,7.33,7.32,7.33,200,0
+BRID.US,D,20070501,000000,7.32,7.32,7.1,7.1,2700,0
+BRID.US,D,20070502,000000,7.16,7.52,7.16,7.41,4214,0
+BRID.US,D,20070503,000000,7.28,7.28,7.28,7.28,100,0
+BRID.US,D,20070504,000000,7.25,7.25,7.23,7.23,266,0
+BRID.US,D,20070507,000000,7.24,7.24,7.24,7.24,100,0
+BRID.US,D,20070508,000000,7.25,7.54,7.2,7.2,6103,0
+BRID.US,D,20070509,000000,7.26,7.34,7.26,7.31,500,0
+BRID.US,D,20070510,000000,7.31,7.31,7.17,7.17,700,0
+BRID.US,D,20070511,000000,7.25,7.26,7.25,7.26,1200,0
+BRID.US,D,20070514,000000,7.31,7.31,7.31,7.31,1764,0
+BRID.US,D,20070516,000000,7.16,7.41,7.16,7.4,2689,0
+BRID.US,D,20070517,000000,7.43,7.43,7.2,7.24,800,0
+BRID.US,D,20070518,000000,7.26,7.26,7.26,7.26,200,0
+BRID.US,D,20070521,000000,7.26,7.26,7.13,7.2,3051,0
+BRID.US,D,20070522,000000,7.34,7.34,7.34,7.34,100,0
+BRID.US,D,20070524,000000,7.44,7.48,7.36,7.47,3110,0
+BRID.US,D,20070525,000000,7.53,7.53,7.53,7.53,100,0
+BRID.US,D,20070529,000000,7.53,7.53,7.52,7.52,1100,0
+BRID.US,D,20070530,000000,7.46,7.47,7.11,7.31,6647,0
+BRID.US,D,20070531,000000,7.19,7.34,7.18,7.18,2140,0
+BRID.US,D,20070601,000000,7.2,7.43,7.17,7.29,1000,0
+BRID.US,D,20070604,000000,7.34,7.52,7.34,7.42,1200,0
+BRID.US,D,20070605,000000,7.43,7.46,7.41,7.46,15600,0
+BRID.US,D,20070606,000000,7.46,7.46,7.45,7.45,446,0
+BRID.US,D,20070607,000000,7.32,7.34,7.28,7.28,1800,0
+BRID.US,D,20070608,000000,7.31,7.45,7.28,7.45,2300,0
+BRID.US,D,20070611,000000,7.36,7.36,7.28,7.28,1395,0
+BRID.US,D,20070612,000000,7.28,7.32,7.28,7.32,600,0
+BRID.US,D,20070613,000000,7.34,7.35,7.28,7.35,6397,0
+BRID.US,D,20070614,000000,7.28,7.35,7.28,7.35,896,0
+BRID.US,D,20070615,000000,7.36,7.46,7.28,7.32,3044,0
+BRID.US,D,20070618,000000,7.29,7.48,7.28,7.45,1597,0
+BRID.US,D,20070619,000000,7.33,7.46,7.28,7.46,1100,0
+BRID.US,D,20070620,000000,7.28,7.35,7.28,7.33,750,0
+BRID.US,D,20070621,000000,7.36,7.42,7.28,7.42,3000,0
+BRID.US,D,20070622,000000,7.43,7.49,7.28,7.38,4625,0
+BRID.US,D,20070625,000000,7.29,7.41,7.29,7.29,1000,0
+BRID.US,D,20070626,000000,7.32,7.51,7.28,7.35,2500,0
+BRID.US,D,20070627,000000,7.38,7.41,7.29,7.41,2410,0
+BRID.US,D,20070628,000000,7.36,7.41,7.28,7.33,2000,0
+BRID.US,D,20070629,000000,7.3,7.53,7.28,7.28,9800,0
+BRID.US,D,20070702,000000,7.33,7.49,7.29,7.45,6330,0
+BRID.US,D,20070703,000000,7.46,7.56,7.45,7.56,1400,0
+BRID.US,D,20070705,000000,7.51,7.51,7.32,7.44,2400,0
+BRID.US,D,20070706,000000,7.41,7.46,7.34,7.36,2800,0
+BRID.US,D,20070709,000000,7.33,7.37,7.32,7.33,1120,0
+BRID.US,D,20070710,000000,7.33,7.37,7.3,7.3,5559,0
+BRID.US,D,20070711,000000,7.33,7.39,7.3,7.38,1200,0
+BRID.US,D,20070712,000000,7.46,7.46,7.28,7.46,1198,0
+BRID.US,D,20070713,000000,7.4,7.4,7.3,7.34,2932,0
+BRID.US,D,20070716,000000,7.3,7.31,7.3,7.31,2800,0
+BRID.US,D,20070717,000000,7.37,7.51,7.3,7.51,2459,0
+BRID.US,D,20070718,000000,7.54,7.54,7.31,7.44,801,0
+BRID.US,D,20070719,000000,7.41,7.41,7.36,7.38,500,0
+BRID.US,D,20070720,000000,7.34,7.48,7.32,7.36,1674,0
+BRID.US,D,20070723,000000,7.41,7.46,7.32,7.46,1133,0
+BRID.US,D,20070724,000000,7.49,7.49,7.46,7.49,970,0
+BRID.US,D,20070725,000000,7.46,7.46,7.38,7.38,900,0
+BRID.US,D,20070726,000000,7.35,7.35,7.19,7.19,1316,0
+BRID.US,D,20070727,000000,7.2,7.5,7.2,7.33,7701,0
+BRID.US,D,20070730,000000,7.39,7.56,7.39,7.5,1100,0
+BRID.US,D,20070731,000000,7.53,7.54,7.45,7.49,1100,0
+BRID.US,D,20070801,000000,7.55,7.55,7.53,7.55,1095,0
+BRID.US,D,20070802,000000,7.56,7.56,7.56,7.56,200,0
+BRID.US,D,20070803,000000,7.56,7.61,7.5,7.5,1943,0
+BRID.US,D,20070806,000000,7.55,7.55,7.32,7.53,1000,0
+BRID.US,D,20070807,000000,7.49,7.49,7.28,7.29,1300,0
+BRID.US,D,20070808,000000,7.24,7.24,7.23,7.24,1000,0
+BRID.US,D,20070809,000000,7.24,7.44,7.24,7.44,3100,0
+BRID.US,D,20070810,000000,7.41,7.46,7.41,7.46,500,0
+BRID.US,D,20070813,000000,7.43,7.46,7.35,7.35,500,0
+BRID.US,D,20070815,000000,7.36,7.36,7.34,7.36,507,0
+BRID.US,D,20070816,000000,7.36,7.59,7.36,7.59,684,0
+BRID.US,D,20070817,000000,7.63,7.63,7.29,7.29,1207,0
+BRID.US,D,20070820,000000,7.25,7.25,7.19,7.19,400,0
+BRID.US,D,20070821,000000,7.24,7.36,7.24,7.36,5541,0
+BRID.US,D,20070822,000000,7.36,7.36,7.28,7.28,842,0
+BRID.US,D,20070823,000000,7.26,7.26,7.2,7.2,400,0
+BRID.US,D,20070824,000000,7.24,7.24,7.24,7.24,1000,0
+BRID.US,D,20070827,000000,7.24,7.24,6.62,7.04,9214,0
+BRID.US,D,20070828,000000,7.03,7.27,7.03,7.04,1108,0
+BRID.US,D,20070829,000000,6.72,7.33,6.72,6.98,615,0
+BRID.US,D,20070830,000000,6.99,7.31,6.99,7.2,2500,0
+BRID.US,D,20070831,000000,7.31,7.31,7.08,7.23,3296,0
+BRID.US,D,20070904,000000,7.2,7.2,6.98,7.15,700,0
+BRID.US,D,20070905,000000,7.11,7.33,7.09,7.09,4522,0
+BRID.US,D,20070906,000000,7.13,7.29,7.08,7.14,2128,0
+BRID.US,D,20070907,000000,7.16,7.22,7.16,7.22,398,0
+BRID.US,D,20070910,000000,7.29,7.34,7.25,7.33,1200,0
+BRID.US,D,20070911,000000,7.33,7.33,7.05,7.07,869,0
+BRID.US,D,20070912,000000,7.03,7.35,7.03,7.11,1408,0
+BRID.US,D,20070913,000000,7.15,7.25,7.15,7.24,1378,0
+BRID.US,D,20070918,000000,7.32,7.32,7.03,7.3,1194,0
+BRID.US,D,20070920,000000,7.65,7.68,7.19,7.19,1000,0
+BRID.US,D,20070924,000000,7.23,7.23,6.99,7.22,3886,0
+BRID.US,D,20070926,000000,7.02,7.11,6.88,7.11,2304,0
+BRID.US,D,20070928,000000,6.84,6.84,6.72,6.72,6315,0
+BRID.US,D,20071001,000000,6.54,6.8,6.51,6.8,8200,0
+BRID.US,D,20071002,000000,6.87,6.87,6.61,6.68,1601,0
+BRID.US,D,20071003,000000,7.11,7.13,6.74,7.13,4169,0
+BRID.US,D,20071004,000000,7.14,7.22,6.87,6.87,2759,0
+BRID.US,D,20071005,000000,6.68,6.68,6.49,6.65,11382,0
+BRID.US,D,20071008,000000,6.43,6.61,6.43,6.61,330,0
+BRID.US,D,20071009,000000,6.4,6.58,6.4,6.52,5503,0
+BRID.US,D,20071010,000000,6.58,6.64,6.52,6.64,4396,0
+BRID.US,D,20071011,000000,6.62,6.62,6.62,6.62,11950,0
+BRID.US,D,20071012,000000,6.64,6.64,6.64,6.64,1500,0
+BRID.US,D,20071015,000000,6.64,6.9,6.64,6.78,5600,0
+BRID.US,D,20071016,000000,6.67,6.68,6.58,6.62,2278,0
+BRID.US,D,20071018,000000,6.72,6.72,6.72,6.72,300,0
+BRID.US,D,20071019,000000,6.73,6.74,6.48,6.48,3224,0
+BRID.US,D,20071022,000000,6.44,6.87,6.44,6.45,7700,0
+BRID.US,D,20071023,000000,6.67,6.83,6.38,6.38,3300,0
+BRID.US,D,20071024,000000,6.42,6.66,6.33,6.39,8600,0
+BRID.US,D,20071025,000000,6.63,6.64,6.4,6.46,2566,0
+BRID.US,D,20071026,000000,6.42,6.55,6.39,6.42,2526,0
+BRID.US,D,20071029,000000,6.39,6.39,6.39,6.39,1100,0
+BRID.US,D,20071030,000000,6.87,7.04,6.87,6.93,2897,0
+BRID.US,D,20071031,000000,6.93,6.94,6.93,6.94,200,0
+BRID.US,D,20071101,000000,6.61,6.79,6.58,6.78,500,0
+BRID.US,D,20071105,000000,6.69,7,6.69,7,1900,0
+BRID.US,D,20071108,000000,6.68,6.95,6.68,6.95,1688,0
+BRID.US,D,20071109,000000,6.84,6.94,6.84,6.94,1100,0
+BRID.US,D,20071112,000000,7.27,7.3,6.96,6.96,300,0
+BRID.US,D,20071113,000000,7.24,7.24,6.89,6.89,889,0
+BRID.US,D,20071114,000000,6.61,6.61,6.61,6.61,200,0
+BRID.US,D,20071115,000000,6.64,6.76,6.64,6.76,1461,0
+BRID.US,D,20071116,000000,6.82,6.91,6.65,6.91,1635,0
+BRID.US,D,20071119,000000,6.91,7.05,6.57,6.85,4600,0
+BRID.US,D,20071123,000000,7.25,7.25,7.11,7.11,701,0
+BRID.US,D,20071126,000000,6.58,6.76,6.4,6.76,2400,0
+BRID.US,D,20071127,000000,6.6,6.6,6.38,6.5,3881,0
+BRID.US,D,20071128,000000,6.51,6.91,6.5,6.83,7704,0
+BRID.US,D,20071129,000000,6.83,6.86,6.78,6.78,5607,0
+BRID.US,D,20071130,000000,6.91,6.91,6.5,6.51,1844,0
+BRID.US,D,20071203,000000,6.19,6.19,6.19,6.19,200,0
+BRID.US,D,20071204,000000,6.66,6.77,6.66,6.71,500,0
+BRID.US,D,20071206,000000,6.85,6.85,6.85,6.85,400,0
+BRID.US,D,20071207,000000,6.5,6.85,6.5,6.72,1300,0
+BRID.US,D,20071210,000000,6.8,7.78,6.8,7.31,26862,0
+BRID.US,D,20071211,000000,7.43,8.59,6.81,6.81,123342,0
+BRID.US,D,20071212,000000,6.67,6.97,6.67,6.71,13959,0
+BRID.US,D,20071217,000000,6.3,6.67,6.3,6.3,3585,0
+BRID.US,D,20071219,000000,6.29,6.32,6.08,6.08,12586,0
+BRID.US,D,20071220,000000,6.06,6.06,5.96,5.96,8055,0
+BRID.US,D,20071221,000000,5.98,6.76,5.98,6.74,3062,0
+BRID.US,D,20071224,000000,6.11,6.51,6.11,6.51,400,0
+BRID.US,D,20071226,000000,5.92,6.13,5.92,6,2985,0
+BRID.US,D,20071227,000000,6.37,6.37,6.01,6.01,7213,0
+BRID.US,D,20071228,000000,5.89,5.97,5.89,5.97,220,0
+BRID.US,D,20071231,000000,5.99,6.65,5.99,6.52,6188,0
+BRID.US,D,20080102,000000,6.3,6.31,6.3,6.31,300,0
+BRID.US,D,20080104,000000,6.19,6.19,6.15,6.15,970,0
+BRID.US,D,20080107,000000,6.18,6.19,6.18,6.19,200,0
+BRID.US,D,20080110,000000,6.19,6.54,6.19,6.38,1586,0
+BRID.US,D,20080111,000000,6.85,7.25,6.78,6.89,5200,0
+BRID.US,D,20080115,000000,6.69,7.11,6.66,6.93,4603,0
+BRID.US,D,20080117,000000,7.32,7.32,6.98,6.98,1300,0
+BRID.US,D,20080118,000000,7.16,7.16,6.97,6.99,1248,0
+BRID.US,D,20080122,000000,6.24,6.5,6.24,6.5,1124,0
+BRID.US,D,20080124,000000,6.8,6.8,6.77,6.8,10002,0
+BRID.US,D,20080125,000000,6.82,6.82,6.16,6.16,947,0
+BRID.US,D,20080128,000000,6.31,6.31,6.14,6.14,4401,0
+BRID.US,D,20080130,000000,6.51,6.51,6.51,6.51,100,0
+BRID.US,D,20080131,000000,6.42,6.74,6.14,6.14,400,0
+BRID.US,D,20080204,000000,6.64,6.82,6.64,6.71,700,0
+BRID.US,D,20080207,000000,6.2,6.2,6.2,6.2,100,0
+BRID.US,D,20080208,000000,6.53,6.53,6.53,6.53,100,0
+BRID.US,D,20080211,000000,6.55,6.55,6.55,6.55,100,0
+BRID.US,D,20080213,000000,6.76,6.81,6.76,6.81,705,0
+BRID.US,D,20080222,000000,6.79,6.8,6.49,6.49,2187,0
+BRID.US,D,20080225,000000,6.33,6.33,6.33,6.33,100,0
+BRID.US,D,20080229,000000,6.14,6.18,6.14,6.15,2140,0
+BRID.US,D,20080303,000000,6.59,6.59,6.59,6.59,200,0
+BRID.US,D,20080307,000000,5.91,6.64,5.5,6.63,2843,0
+BRID.US,D,20080310,000000,6.58,6.72,6.38,6.38,3053,0
+BRID.US,D,20080311,000000,6.25,6.71,6.12,6.71,4300,0
+BRID.US,D,20080313,000000,5.64,6.69,5.59,6.69,1300,0
+BRID.US,D,20080314,000000,6.64,6.64,5.67,5.71,1338,0
+BRID.US,D,20080317,000000,5.74,5.74,5.74,5.74,100,0
+BRID.US,D,20080318,000000,5.54,5.69,5.51,5.69,1412,0
+BRID.US,D,20080319,000000,5.52,5.6,5.22,5.22,3422,0
+BRID.US,D,20080320,000000,6.18,6.18,5.51,6.06,2427,0
+BRID.US,D,20080325,000000,5.49,6.36,5.49,6.36,214,0
+BRID.US,D,20080326,000000,6.27,6.27,5.43,5.43,1000,0
+BRID.US,D,20080327,000000,5.81,5.81,5.81,5.81,352,0
+BRID.US,D,20080408,000000,5.89,5.91,5.88,5.89,3305,0
+BRID.US,D,20080411,000000,6.4,6.4,6.4,6.4,100,0
+BRID.US,D,20080414,000000,6.35,6.59,5.84,5.84,700,0
+BRID.US,D,20080415,000000,5.45,6.33,5.23,6.33,400,0
+BRID.US,D,20080416,000000,6.3,6.3,6.3,6.3,100,0
+BRID.US,D,20080421,000000,5.82,5.82,5.25,5.82,6732,0
+BRID.US,D,20080422,000000,5.78,5.78,5.3,5.3,400,0
+BRID.US,D,20080424,000000,5.77,6.08,5.77,6.08,1725,0
+BRID.US,D,20080425,000000,6.36,6.36,6.36,6.36,100,0
+BRID.US,D,20080428,000000,6.31,6.36,6.09,6.09,2082,0
+BRID.US,D,20080430,000000,6.03,6.03,6.03,6.03,130,0
+BRID.US,D,20080502,000000,6.25,6.25,6.25,6.25,100,0
+BRID.US,D,20080505,000000,6.21,6.21,5.9,5.9,380,0
+BRID.US,D,20080506,000000,5.94,5.94,5.94,5.94,300,0
+BRID.US,D,20080507,000000,5.65,6.04,5.58,6.01,1968,0
+BRID.US,D,20080508,000000,6.22,6.22,6.22,6.22,143,0
+BRID.US,D,20080512,000000,6.02,6.02,6.02,6.02,100,0
+BRID.US,D,20080519,000000,6.26,6.26,6.26,6.26,200,0
+BRID.US,D,20080520,000000,5.71,5.71,5.71,5.71,100,0
+BRID.US,D,20080521,000000,5.69,6.17,5.69,5.99,2000,0
+BRID.US,D,20080522,000000,6.08,6.19,5.82,5.94,1372,0
+BRID.US,D,20080523,000000,5.99,5.99,5.91,5.91,1100,0
+BRID.US,D,20080527,000000,5.89,6.08,5.89,6.08,200,0
+BRID.US,D,20080528,000000,6.21,6.67,6.21,6.43,667,0
+BRID.US,D,20080530,000000,6.57,6.57,5.95,6.57,400,0
+BRID.US,D,20080602,000000,6.47,6.47,5.9,5.91,3050,0
+BRID.US,D,20080603,000000,6.06,6.36,6.05,6.05,2809,0
+BRID.US,D,20080604,000000,6.03,6.42,6.03,6.42,295,0
+BRID.US,D,20080611,000000,5.9,6.64,5.8,6.64,1753,0
+BRID.US,D,20080612,000000,6.63,6.63,5.91,5.91,900,0
+BRID.US,D,20080617,000000,6.04,6.04,6.04,6.04,100,0
+BRID.US,D,20080619,000000,6.03,6.03,6.03,6.03,100,0
+BRID.US,D,20080620,000000,5.95,5.95,5.95,5.95,500,0
+BRID.US,D,20080625,000000,5.93,5.93,5.93,5.93,263,0
+BRID.US,D,20080626,000000,5.99,5.99,5.99,5.99,1201,0
+BRID.US,D,20080701,000000,5.94,5.94,5.54,5.54,2509,0
+BRID.US,D,20080711,000000,5.82,5.82,5.77,5.77,777,0
+BRID.US,D,20080714,000000,5.66,5.66,5.66,5.66,600,0
+BRID.US,D,20080715,000000,5.65,6.31,5.65,6.31,2083,0
+BRID.US,D,20080716,000000,6.28,6.36,5.83,5.83,2447,0
+BRID.US,D,20080718,000000,5.68,5.75,5.68,5.7,400,0
+BRID.US,D,20080722,000000,5.99,6.17,5.87,6.16,5618,0
+BRID.US,D,20080723,000000,6.16,6.16,6.15,6.15,400,0
+BRID.US,D,20080725,000000,5.75,5.75,5.7,5.7,1973,0
+BRID.US,D,20080729,000000,6.04,6.04,5.99,5.99,247,0
+BRID.US,D,20080804,000000,5.72,6.04,5.72,6.03,3200,0
+BRID.US,D,20080805,000000,5.94,5.94,5.94,5.94,300,0
+BRID.US,D,20080806,000000,5.96,5.96,5.81,5.82,878,0
+BRID.US,D,20080808,000000,5.71,6.06,5.71,6.06,2212,0
+BRID.US,D,20080813,000000,6.06,6.07,6.06,6.06,394,0
+BRID.US,D,20080814,000000,6.06,6.13,6.06,6.07,4057,0
+BRID.US,D,20080815,000000,6.08,6.13,5.95,6.08,1981,0
+BRID.US,D,20080818,000000,5.73,5.73,5.71,5.71,202,0
+BRID.US,D,20080819,000000,5.76,5.99,5.76,5.95,2312,0
+BRID.US,D,20080820,000000,5.96,6.13,5.96,6.12,7093,0
+BRID.US,D,20080821,000000,6.17,6.17,6.17,6.17,366,0
+BRID.US,D,20080825,000000,6.12,6.17,6.08,6.17,891,0
+BRID.US,D,20080826,000000,6.08,6.08,6.06,6.07,500,0
+BRID.US,D,20080902,000000,6.18,6.18,6.16,6.16,405,0
+BRID.US,D,20080903,000000,5.94,6,5.74,5.74,2173,0
+BRID.US,D,20080905,000000,6.07,6.08,5.43,5.8,6049,0
+BRID.US,D,20080912,000000,5.21,5.77,5.16,5.77,1110,0
+BRID.US,D,20080915,000000,5.11,5.15,5,5.15,3809,0
+BRID.US,D,20080918,000000,5.6,5.7,4.91,4.91,2154,0
+BRID.US,D,20080919,000000,4.99,5.79,4.99,5.08,936,0
+BRID.US,D,20080924,000000,5.02,5.71,4.88,5.23,5304,0
+BRID.US,D,20080925,000000,5.16,5.45,5.15,5.45,730,0
+BRID.US,D,20080930,000000,5.45,5.97,5.3,5.33,6115,0
+BRID.US,D,20081001,000000,5.47,5.47,5.34,5.34,300,0
+BRID.US,D,20081002,000000,5.36,5.36,5.36,5.36,100,0
+BRID.US,D,20081003,000000,5.39,5.39,5.38,5.38,200,0
+BRID.US,D,20081006,000000,5.33,6.15,5.15,5.15,3027,0
+BRID.US,D,20081009,000000,5.46,5.46,5.46,5.46,126,0
+BRID.US,D,20081013,000000,4.87,5.4,4.87,5.4,298,0
+BRID.US,D,20081014,000000,4.63,5.4,4.63,5.4,400,0
+BRID.US,D,20081024,000000,4.56,4.91,4.56,4.91,2200,0
+BRID.US,D,20081027,000000,4.91,4.91,4.91,4.91,200,0
+BRID.US,D,20081028,000000,4.59,4.63,4.43,4.43,6108,0
+BRID.US,D,20081030,000000,4.22,4.67,4.22,4.67,300,0
+BRID.US,D,20081031,000000,4.24,4.31,3.73,4.18,4200,0
+BRID.US,D,20081103,000000,4.89,4.9,4.7,4.79,1106,0
+BRID.US,D,20081105,000000,4.73,4.73,4.7,4.73,400,0
+BRID.US,D,20081113,000000,4.2,4.2,4.2,4.2,200,0
+BRID.US,D,20081119,000000,4.17,4.17,3.64,3.64,100,0
+BRID.US,D,20081124,000000,3.83,4.17,3.72,3.72,3033,0
+BRID.US,D,20081128,000000,3.78,3.79,3.78,3.79,369,0
+BRID.US,D,20081203,000000,3.84,3.84,3.83,3.83,260,0
+BRID.US,D,20081208,000000,3.85,4.17,3.85,3.85,500,0
+BRID.US,D,20081215,000000,3.93,3.93,3.83,3.83,650,0
+BRID.US,D,20081216,000000,3.89,3.89,3.88,3.88,200,0
+BRID.US,D,20081217,000000,4.01,4.01,4.01,4.01,100,0
+BRID.US,D,20081219,000000,3.83,3.83,3.83,3.83,172,0
+BRID.US,D,20081226,000000,3.88,3.88,3.88,3.88,800,0
+BRID.US,D,20081229,000000,3.79,3.79,3.79,3.79,2100,0
+BRID.US,D,20081230,000000,3.78,3.78,3.78,3.78,100,0
+BRID.US,D,20081231,000000,3.78,3.83,3.74,3.74,2046,0
+BRID.US,D,20090106,000000,3.64,3.64,3.64,3.64,100,0
+BRID.US,D,20090113,000000,3.69,3.69,3.66,3.66,600,0
+BRID.US,D,20090115,000000,3.72,3.72,3.72,3.72,100,0
+BRID.US,D,20090120,000000,4.17,4.17,4.13,4.15,1722,0
+BRID.US,D,20090121,000000,4.17,4.17,3.65,3.65,700,0
+BRID.US,D,20090206,000000,3.7,3.7,3.7,3.7,142,0
+BRID.US,D,20090210,000000,3.81,3.81,3.81,3.81,216,0
+BRID.US,D,20090211,000000,3.63,3.63,3.63,3.63,500,0
+BRID.US,D,20090219,000000,3.1,3.1,3.01,3.1,300,0
+BRID.US,D,20090220,000000,3.19,3.19,3.19,3.19,200,0
+BRID.US,D,20090304,000000,2.99,2.99,2.5,2.52,1218,0
+BRID.US,D,20090305,000000,3.13,3.15,3.05,3.13,3912,0
+BRID.US,D,20090309,000000,2.48,2.48,2.48,2.48,363,0
+BRID.US,D,20090310,000000,3.34,4.17,3.18,4.12,5770,0
+BRID.US,D,20090312,000000,4.12,4.12,4.12,4.12,100,0
+BRID.US,D,20090317,000000,4.04,4.12,4.04,4.12,1090,0
+BRID.US,D,20090318,000000,3.27,3.95,3.27,3.95,500,0
+BRID.US,D,20090320,000000,4.17,4.17,4,4,356,0
+BRID.US,D,20090325,000000,3.78,3.79,3.78,3.78,1700,0
+BRID.US,D,20090326,000000,3.74,3.74,3.74,3.74,200,0
+BRID.US,D,20090327,000000,3.73,4.17,3.73,4.17,1520,0
+BRID.US,D,20090330,000000,4.16,4.17,3.86,3.86,1500,0
+BRID.US,D,20090402,000000,4.02,4.02,4.02,4.02,309,0
+BRID.US,D,20090403,000000,3.45,4.12,3.3,4.12,2209,0
+BRID.US,D,20090407,000000,3.53,3.85,3.25,3.84,1356,0
+BRID.US,D,20090408,000000,3.29,3.29,3.29,3.29,500,0
+BRID.US,D,20090409,000000,4.05,4.99,3.34,4.36,9719,0
+BRID.US,D,20090413,000000,4.29,4.8,3.76,4.18,7400,0
+BRID.US,D,20090414,000000,4.61,4.61,4.2,4.23,2800,0
+BRID.US,D,20090415,000000,4.74,4.74,4.47,4.47,473,0
+BRID.US,D,20090416,000000,3.95,3.95,3.95,3.95,100,0
+BRID.US,D,20090417,000000,3.6,4.91,3.6,4.1,3800,0
+BRID.US,D,20090420,000000,4.13,4.66,4.13,4.23,2200,0
+BRID.US,D,20090421,000000,4.64,5,4.23,4.42,3600,0
+BRID.US,D,20090422,000000,5.07,5.07,4.69,4.71,700,0
+BRID.US,D,20090423,000000,4.11,4.69,4.11,4.68,2042,0
+BRID.US,D,20090424,000000,5.09,5.09,4.79,4.79,200,0
+BRID.US,D,20090427,000000,4.71,4.71,4.69,4.71,500,0
+BRID.US,D,20090430,000000,4.24,4.9,4.24,4.66,897,0
+BRID.US,D,20090501,000000,4.94,4.94,4.36,4.56,2203,0
+BRID.US,D,20090504,000000,4.23,4.79,4.23,4.59,3900,0
+BRID.US,D,20090505,000000,4.61,4.61,4.61,4.61,1000,0
+BRID.US,D,20090506,000000,5.1,5.1,4.69,4.7,400,0
+BRID.US,D,20090508,000000,4.54,4.97,4.54,4.89,750,0
+BRID.US,D,20090511,000000,4.42,4.47,4.42,4.47,1417,0
+BRID.US,D,20090512,000000,5.1,5.14,4.52,4.58,2617,0
+BRID.US,D,20090513,000000,4.7,5.14,4.7,4.92,3500,0
+BRID.US,D,20090514,000000,5,5.09,4.11,4.33,11143,0
+BRID.US,D,20090515,000000,4.87,5.17,4.6,5.17,5724,0
+BRID.US,D,20090518,000000,5.21,6.22,4.77,6.22,8808,0
+BRID.US,D,20090519,000000,6.27,6.35,5.62,6.35,4900,0
+BRID.US,D,20090520,000000,6.09,6.11,5.46,5.46,2100,0
+BRID.US,D,20090521,000000,6.29,6.36,6.05,6.13,2900,0
+BRID.US,D,20090522,000000,6.14,6.32,5.36,5.36,2635,0
+BRID.US,D,20090526,000000,5.3,5.45,5.3,5.33,1376,0
+BRID.US,D,20090527,000000,5.92,6.06,5.14,5.14,4457,0
+BRID.US,D,20090528,000000,5.26,6.12,4.99,5.99,14858,0
+BRID.US,D,20090529,000000,6.25,6.33,5.6,6.33,7646,0
+BRID.US,D,20090601,000000,6.3,6.37,6.19,6.19,6591,0
+BRID.US,D,20090602,000000,6.05,6.34,6.05,6.34,800,0
+BRID.US,D,20090603,000000,6.34,6.83,6.34,6.72,4703,0
+BRID.US,D,20090604,000000,6.74,6.75,5.66,5.93,5084,0
+BRID.US,D,20090605,000000,5.97,7.22,5.96,6.83,14810,0
+BRID.US,D,20090608,000000,6.76,7.77,6.75,7.46,7723,0
+BRID.US,D,20090609,000000,7.25,7.72,7.02,7.09,13488,0
+BRID.US,D,20090610,000000,7.11,7.57,7.11,7.17,3419,0
+BRID.US,D,20090611,000000,7.43,7.71,6.98,7.42,5665,0
+BRID.US,D,20090612,000000,6.72,7.27,6.62,7.2,5963,0
+BRID.US,D,20090615,000000,6.78,6.78,6.78,6.78,100,0
+BRID.US,D,20090616,000000,6.62,7.26,6.62,6.89,5280,0
+BRID.US,D,20090617,000000,7.47,7.74,7.07,7.68,7509,0
+BRID.US,D,20090618,000000,7.67,8.15,7.57,7.95,7494,0
+BRID.US,D,20090619,000000,8.13,8.15,7.79,8.15,3805,0
+BRID.US,D,20090622,000000,7.85,7.86,7.77,7.86,2181,0
+BRID.US,D,20090623,000000,7.35,7.78,7.05,7.15,3389,0
+BRID.US,D,20090624,000000,6.41,8.52,6.39,8.49,2828,0
+BRID.US,D,20090626,000000,7.18,8.48,7.18,8.48,5795,0
+BRID.US,D,20090629,000000,8.49,8.8,8.15,8.16,3882,0
+BRID.US,D,20090701,000000,8.8,9.22,8.8,8.83,6061,0
+BRID.US,D,20090702,000000,9.33,9.33,8.05,8.51,2776,0
+BRID.US,D,20090706,000000,8.16,8.78,8.16,8.41,2407,0
+BRID.US,D,20090707,000000,8.16,9.29,7.9,9.24,800,0
+BRID.US,D,20090708,000000,9.22,9.43,8.09,8.18,9083,0
+BRID.US,D,20090709,000000,8.35,9.21,8.35,9.21,2422,0
+BRID.US,D,20090710,000000,9.14,9.15,8.7,8.7,2050,0
+BRID.US,D,20090713,000000,8.57,8.97,8.57,8.76,4570,0
+BRID.US,D,20090714,000000,9.05,9.1,8.59,8.59,5462,0
+BRID.US,D,20090715,000000,8.5,8.73,8.07,8.54,24893,0
+BRID.US,D,20090716,000000,8.18,9.15,8.17,8.21,4500,0
+BRID.US,D,20090717,000000,8.83,9.13,7.94,7.94,5000,0
+BRID.US,D,20090720,000000,8.2,8.73,7.14,8.64,989,0
+BRID.US,D,20090721,000000,8.7,8.83,8.69,8.83,2976,0
+BRID.US,D,20090722,000000,8.83,8.83,8.8,8.83,1590,0
+BRID.US,D,20090723,000000,8.79,8.82,8.57,8.62,2820,0
+BRID.US,D,20090724,000000,8.06,8.16,8.04,8.16,1800,0
+BRID.US,D,20090727,000000,8.01,8.11,8.01,8.1,2310,0
+BRID.US,D,20090728,000000,8.1,8.1,7.44,7.87,5553,0
+BRID.US,D,20090729,000000,7.9,8.8,7.49,8.8,2945,0
+BRID.US,D,20090730,000000,8.83,8.83,8.47,8.66,2900,0
+BRID.US,D,20090731,000000,8.62,8.83,8.35,8.71,3464,0
+BRID.US,D,20090803,000000,8.07,8.37,8,8.16,3023,0
+BRID.US,D,20090804,000000,8.8,8.82,8.64,8.82,400,0
+BRID.US,D,20090805,000000,8.75,8.75,7.7,8.22,610,0
+BRID.US,D,20090806,000000,8.33,8.55,7.94,8.3,4028,0
+BRID.US,D,20090807,000000,8.54,8.83,8.3,8.83,5517,0
+BRID.US,D,20090810,000000,8.73,9.14,8.73,9.13,5900,0
+BRID.US,D,20090811,000000,8.45,8.47,8.4,8.47,3817,0
+BRID.US,D,20090812,000000,9.22,9.27,8.86,8.86,14371,0
+BRID.US,D,20090813,000000,8.86,8.86,8.86,8.86,0,0
+BRID.US,D,20090814,000000,8.8,8.8,8.69,8.69,350,0
+BRID.US,D,20090817,000000,7.85,7.85,7.85,7.85,100,0
+BRID.US,D,20090820,000000,8.7,9.33,8.7,9.3,17020,0
+BRID.US,D,20090821,000000,9.34,9.57,8.44,9.32,2800,0
+BRID.US,D,20090824,000000,8.86,8.86,8.57,8.57,4433,0
+BRID.US,D,20090825,000000,8.86,8.86,8.86,8.86,0,0
+BRID.US,D,20090826,000000,8.85,8.85,8.12,8.12,7470,0
+BRID.US,D,20090827,000000,8.38,8.86,8.38,8.85,9355,0
+BRID.US,D,20090831,000000,7.21,8.83,7.21,8.6,4262,0
+BRID.US,D,20090901,000000,8.6,8.6,8.6,8.6,0,0
+BRID.US,D,20090902,000000,8.68,8.68,8.64,8.64,2280,0
+BRID.US,D,20090909,000000,8.55,8.63,7.42,7.42,1902,0
+BRID.US,D,20090910,000000,7.48,8.73,7.48,8.73,2719,0
+BRID.US,D,20090911,000000,8.69,8.86,8.66,8.85,2000,0
+BRID.US,D,20090915,000000,8.78,8.85,8.13,8.15,3716,0
+BRID.US,D,20090916,000000,8.13,8.85,8.13,8.58,5726,0
+BRID.US,D,20090918,000000,8.83,8.85,8.76,8.83,6057,0
+BRID.US,D,20090921,000000,8.34,8.83,8.34,8.82,5475,0
+BRID.US,D,20090922,000000,8.49,8.85,8.36,8.36,3623,0
+BRID.US,D,20090923,000000,8.54,8.66,7.69,8.63,6681,0
+BRID.US,D,20090924,000000,8.77,8.77,8.77,8.77,1100,0
+BRID.US,D,20090925,000000,8.73,8.85,8.73,8.85,4162,0
+BRID.US,D,20090928,000000,8.85,8.85,8.85,8.85,972,0
+BRID.US,D,20090929,000000,8.78,8.86,8.68,8.68,3294,0
+BRID.US,D,20090930,000000,8.85,8.86,8.61,8.86,2802,0
+BRID.US,D,20091001,000000,8.78,8.86,8.78,8.86,3200,0
+BRID.US,D,20091002,000000,9.48,9.51,9.01,9.42,5954,0
+BRID.US,D,20091005,000000,9.56,9.61,9.55,9.61,4768,0
+BRID.US,D,20091006,000000,9.57,9.57,8.15,8.57,1681,0
+BRID.US,D,20091007,000000,8.61,8.87,8.61,8.77,400,0
+BRID.US,D,20091008,000000,8.95,8.98,8.86,8.86,7612,0
+BRID.US,D,20091009,000000,8.87,9.02,8.72,8.72,9898,0
+BRID.US,D,20091012,000000,8.14,8.73,8.14,8.64,928,0
+BRID.US,D,20091014,000000,8.39,8.39,8.1,8.1,1711,0
+BRID.US,D,20091015,000000,8.16,8.3,7.81,8.3,1500,0
+BRID.US,D,20091016,000000,7.68,7.68,7.68,7.68,271,0
+BRID.US,D,20091019,000000,8.19,8.19,8.18,8.18,400,0
+BRID.US,D,20091021,000000,8.62,9.52,8.62,9.5,2943,0
+BRID.US,D,20091022,000000,9.45,9.57,8.16,8.16,1729,0
+BRID.US,D,20091023,000000,7.59,7.88,7.59,7.88,300,0
+BRID.US,D,20091026,000000,7.93,9.09,7.93,9.09,200,0
+BRID.US,D,20091029,000000,8.94,8.95,7.4,8.14,3233,0
+BRID.US,D,20091030,000000,8.14,8.84,8.05,8.19,5263,0
+BRID.US,D,20091102,000000,8.08,8.13,7.02,7.83,13860,0
+BRID.US,D,20091103,000000,8.12,8.16,7.13,7.13,12435,0
+BRID.US,D,20091104,000000,7.64,8.65,7.64,7.81,4107,0
+BRID.US,D,20091105,000000,8.6,8.94,8.24,8.88,3902,0
+BRID.US,D,20091106,000000,8.75,8.8,8.43,8.5,1200,0
+BRID.US,D,20091109,000000,8.69,8.69,8.69,8.69,1502,0
+BRID.US,D,20091110,000000,8.83,8.84,8.53,8.53,2225,0
+BRID.US,D,20091111,000000,8.54,8.59,8.54,8.59,300,0
+BRID.US,D,20091112,000000,8.71,8.96,7.6,8.57,2500,0
+BRID.US,D,20091113,000000,8.58,9.42,8.41,9.42,11669,0
+BRID.US,D,20091116,000000,9.32,9.32,8.99,8.99,1443,0
+BRID.US,D,20091118,000000,9.24,9.52,9.22,9.52,3116,0
+BRID.US,D,20091119,000000,9.45,9.8,8.75,8.75,3699,0
+BRID.US,D,20091120,000000,8.39,9.22,8.39,8.45,300,0
+BRID.US,D,20091123,000000,9.46,9.55,8.43,9.32,10629,0
+BRID.US,D,20091124,000000,9.76,9.81,9.46,9.81,2643,0
+BRID.US,D,20091125,000000,9.76,9.81,8.51,9.17,3867,0
+BRID.US,D,20091130,000000,9.51,9.51,8.88,9.07,3584,0
+BRID.US,D,20091201,000000,9.51,9.81,9.51,9.81,1861,0
+BRID.US,D,20091202,000000,8.89,9.75,8.89,9.34,6510,0
+BRID.US,D,20091203,000000,9.49,9.49,9.49,9.49,500,0
+BRID.US,D,20091204,000000,9.66,10.11,9.46,9.46,3810,0
+BRID.US,D,20091207,000000,9.36,10.4,9.36,9.7,4862,0
+BRID.US,D,20091208,000000,9.06,9.97,9.06,9.97,1300,0
+BRID.US,D,20091209,000000,9.88,9.98,9.44,9.52,1800,0
+BRID.US,D,20091210,000000,9.81,9.97,9.67,9.97,300,0
+BRID.US,D,20091211,000000,9.95,9.98,9.83,9.83,1433,0
+BRID.US,D,20091214,000000,9.96,10.21,9.28,9.49,7102,0
+BRID.US,D,20091215,000000,9.53,10.07,9.53,10.06,3072,0
+BRID.US,D,20091216,000000,9.61,10.15,9.61,10.13,1232,0
+BRID.US,D,20091217,000000,9.68,10.91,9.68,10.8,6443,0
+BRID.US,D,20091218,000000,10.66,11.56,10.66,10.75,5816,0
+BRID.US,D,20091221,000000,10.79,11.87,10.75,10.89,5055,0
+BRID.US,D,20091222,000000,10.91,10.91,10.91,10.91,100,0
+BRID.US,D,20091223,000000,10.91,11.08,10.91,11.08,1000,0
+BRID.US,D,20091224,000000,10.86,11.02,10.86,11.02,200,0
+BRID.US,D,20091228,000000,10.79,11.19,10.61,10.96,3288,0
+BRID.US,D,20091229,000000,10.71,11.46,10.51,10.96,3801,0
+BRID.US,D,20091230,000000,10.85,11.25,9.98,9.98,3717,0
+BRID.US,D,20091231,000000,10,11.41,10,11.11,7813,0
+BRID.US,D,20100104,000000,11.06,11.06,10.8,10.91,3726,0
+BRID.US,D,20100105,000000,10.91,11.06,10.81,10.81,3090,0
+BRID.US,D,20100106,000000,10.46,11.02,10.46,10.91,2005,0
+BRID.US,D,20100107,000000,11.06,11.06,10.78,11.01,4952,0
+BRID.US,D,20100108,000000,11.04,11.15,11.04,11.15,300,0
+BRID.US,D,20100111,000000,11.12,11.12,11.02,11.02,200,0
+BRID.US,D,20100112,000000,11.04,11.3,11.04,11.3,626,0
+BRID.US,D,20100113,000000,11.05,11.05,11.04,11.04,400,0
+BRID.US,D,20100114,000000,11.12,11.31,11.12,11.31,202,0
+BRID.US,D,20100119,000000,11.05,11.05,10.41,10.44,3420,0
+BRID.US,D,20100120,000000,10.5,11.07,10.22,10.41,8001,0
+BRID.US,D,20100121,000000,9.97,10.41,9.93,10.32,1400,0
+BRID.US,D,20100122,000000,10.47,10.47,10.32,10.32,200,0
+BRID.US,D,20100125,000000,9.52,10.22,9.42,9.92,4470,0
+BRID.US,D,20100126,000000,9.97,11.26,9.92,10.61,1100,0
+BRID.US,D,20100127,000000,10,10.81,10,10.13,2242,0
+BRID.US,D,20100128,000000,8.53,10.39,8.53,9.69,2997,0
+BRID.US,D,20100129,000000,9.69,10.46,9.69,9.77,1000,0
+BRID.US,D,20100201,000000,10.19,11.21,10.19,11.13,7234,0
+BRID.US,D,20100202,000000,10.44,11.18,10.44,11.18,2530,0
+BRID.US,D,20100203,000000,11.13,12.29,10.76,11.88,9281,0
+BRID.US,D,20100204,000000,11.38,12.5,11.38,11.95,1189,0
+BRID.US,D,20100205,000000,12.54,12.59,11.9,12.48,3445,0
+BRID.US,D,20100208,000000,12.58,12.58,12.01,12.16,3100,0
+BRID.US,D,20100209,000000,12,12.4,11.91,12.31,3302,0
+BRID.US,D,20100210,000000,12.25,12.4,12.25,12.39,1800,0
+BRID.US,D,20100211,000000,12.01,12.54,12.01,12.52,4487,0
+BRID.US,D,20100212,000000,12.25,12.43,12.25,12.43,300,0
+BRID.US,D,20100216,000000,12.49,12.49,12.32,12.32,700,0
+BRID.US,D,20100217,000000,12.41,12.54,12.1,12.28,7077,0
+BRID.US,D,20100218,000000,12.43,12.5,12,12.1,3090,0
+BRID.US,D,20100219,000000,12.07,12.07,12.07,12.07,137,0
+BRID.US,D,20100222,000000,12.06,12.06,11.9,12.01,537,0
+BRID.US,D,20100223,000000,12.07,12.3,11.6,12.24,1853,0
+BRID.US,D,20100224,000000,12.2,12.2,11.58,11.58,1058,0
+BRID.US,D,20100225,000000,11.45,11.9,11.4,11.41,1100,0
+BRID.US,D,20100226,000000,11.5,12.35,11.41,11.49,1106,0
+BRID.US,D,20100301,000000,11.57,12.73,11.45,11.45,3932,0
+BRID.US,D,20100302,000000,11.39,11.7,11.39,11.7,234,0
+BRID.US,D,20100303,000000,11.33,12.35,11.31,11.98,900,0
+BRID.US,D,20100304,000000,12.24,12.3,12.09,12.09,2700,0
+BRID.US,D,20100305,000000,12.01,12.01,11.3,11.6,1917,0
+BRID.US,D,20100308,000000,11.6,11.6,11.36,11.37,1288,0
+BRID.US,D,20100309,000000,11.59,12.4,11.59,12.4,2739,0
+BRID.US,D,20100310,000000,12.3,12.44,11.5,11.5,4537,0
+BRID.US,D,20100311,000000,11.42,12.13,11.16,11.69,12697,0
+BRID.US,D,20100312,000000,11.77,12.2,11.77,12.2,9043,0
+BRID.US,D,20100315,000000,11.84,11.86,11.64,11.64,1479,0
+BRID.US,D,20100316,000000,12.31,12.4,11.91,12.1,2200,0
+BRID.US,D,20100317,000000,12.16,12.44,11.89,12.28,10186,0
+BRID.US,D,20100318,000000,12.32,12.32,11.92,11.94,944,0
+BRID.US,D,20100319,000000,11.95,12.2,11.5,12.2,2242,0
+BRID.US,D,20100322,000000,11.72,11.72,11.58,11.6,3184,0
+BRID.US,D,20100323,000000,11.55,11.79,11.55,11.61,1684,0
+BRID.US,D,20100324,000000,11.68,11.94,11.68,11.94,2800,0
+BRID.US,D,20100325,000000,12.73,13.05,11.9,12.58,16826,0
+BRID.US,D,20100326,000000,12.54,12.54,12.12,12.38,600,0
+BRID.US,D,20100329,000000,11.8,11.8,11.75,11.8,600,0
+BRID.US,D,20100330,000000,12.69,12.88,12.54,12.88,5373,0
+BRID.US,D,20100331,000000,12.72,12.94,12.52,12.52,6108,0
+BRID.US,D,20100405,000000,12.28,12.36,11.95,12.36,600,0
+BRID.US,D,20100406,000000,12.81,12.87,12.72,12.82,1400,0
+BRID.US,D,20100407,000000,12.7,12.7,12.39,12.44,790,0
+BRID.US,D,20100408,000000,12.87,12.87,12.4,12.86,1900,0
+BRID.US,D,20100409,000000,12.59,12.79,12.59,12.64,300,0
+BRID.US,D,20100412,000000,12.82,12.91,12.61,12.91,7483,0
+BRID.US,D,20100413,000000,12.91,12.91,12.86,12.86,1350,0
+BRID.US,D,20100415,000000,12.88,12.91,12.78,12.91,3176,0
+BRID.US,D,20100416,000000,12.4,12.42,12.4,12.42,200,0
+BRID.US,D,20100419,000000,12.88,12.91,12.87,12.91,1499,0
+BRID.US,D,20100420,000000,12.09,12.91,12.09,12.91,976,0
+BRID.US,D,20100422,000000,12.36,13.14,12.36,13.14,1802,0
+BRID.US,D,20100423,000000,13.02,13.02,13.02,13.02,100,0
+BRID.US,D,20100426,000000,13.14,13.39,12.75,13.39,2598,0
+BRID.US,D,20100427,000000,13.33,13.33,13.24,13.24,200,0
+BRID.US,D,20100428,000000,12.49,13.33,12.4,13.33,3759,0
+BRID.US,D,20100429,000000,13.3,13.33,13.16,13.33,912,0
+BRID.US,D,20100430,000000,13.12,13.38,12.71,12.71,800,0
+BRID.US,D,20100504,000000,13.38,13.39,11.92,13.13,1824,0
+BRID.US,D,20100505,000000,12.32,13.39,12.28,13.39,5803,0
+BRID.US,D,20100506,000000,13.38,13.39,12.26,12.45,2944,0
+BRID.US,D,20100507,000000,12.45,13.08,12.08,12.08,2948,0
+BRID.US,D,20100510,000000,12.43,12.89,12.15,12.3,1000,0
+BRID.US,D,20100511,000000,12.24,12.72,12.24,12.72,200,0
+BRID.US,D,20100512,000000,12.8,12.8,12.28,12.28,200,0
+BRID.US,D,20100513,000000,13.28,13.36,12.29,13.36,6360,0
+BRID.US,D,20100514,000000,13.31,13.36,13.22,13.36,333,0
+BRID.US,D,20100517,000000,13.26,13.26,12.87,12.87,466,0
+BRID.US,D,20100518,000000,13.01,13.01,12.03,12.89,500,0
+BRID.US,D,20100519,000000,12.83,13.66,12.83,13.66,5365,0
+BRID.US,D,20100521,000000,11.4,11.4,11.38,11.38,200,0
+BRID.US,D,20100524,000000,11.66,13.68,11.66,13.68,2082,0
+BRID.US,D,20100525,000000,11.46,13.43,11.46,12.42,700,0
+BRID.US,D,20100527,000000,13.19,13.54,13.19,13.54,2046,0
+BRID.US,D,20100528,000000,13.58,13.68,13.58,13.68,3741,0
+BRID.US,D,20100601,000000,13.62,13.8,13.35,13.42,3359,0
+BRID.US,D,20100602,000000,13.75,13.78,12.45,13.78,1100,0
+BRID.US,D,20100603,000000,13.67,13.86,13.29,13.81,4484,0
+BRID.US,D,20100604,000000,13.73,14.48,13.67,14.48,5650,0
+BRID.US,D,20100607,000000,14.13,14.13,13.7,13.73,3962,0
+BRID.US,D,20100608,000000,13.94,14.19,13.91,14.13,1700,0
+BRID.US,D,20100609,000000,14.13,14.76,14.05,14.76,1690,0
+BRID.US,D,20100610,000000,14.78,14.83,14.38,14.63,6216,0
+BRID.US,D,20100611,000000,14.83,14.87,14.78,14.87,3926,0
+BRID.US,D,20100614,000000,14.87,16.3,14.83,16.28,6030,0
+BRID.US,D,20100615,000000,16.11,16.11,15.02,15.68,3355,0
+BRID.US,D,20100616,000000,15.27,15.34,15.27,15.34,226,0
+BRID.US,D,20100617,000000,15.62,15.87,15.62,15.87,1820,0
+BRID.US,D,20100618,000000,16.11,16.11,15.92,15.92,1992,0
+BRID.US,D,20100621,000000,15.97,16.11,15.97,16.11,200,0
+BRID.US,D,20100622,000000,16.06,16.11,15.83,15.83,5750,0
+BRID.US,D,20100623,000000,15.92,16.14,15.58,16.14,28272,0
+BRID.US,D,20100624,000000,16.14,16.71,16.12,16.7,13374,0
+BRID.US,D,20100625,000000,16.61,16.76,15.23,15.95,166317,0
+BRID.US,D,20100628,000000,15.97,16.11,15.58,16.08,13598,0
+BRID.US,D,20100629,000000,15.87,15.87,15.05,15.26,9048,0
+BRID.US,D,20100630,000000,14.4,14.93,13.88,13.88,20888,0
+BRID.US,D,20100701,000000,13.99,13.99,13.36,13.39,14199,0
+BRID.US,D,20100702,000000,13.52,13.88,12.95,13.87,2964,0
+BRID.US,D,20100706,000000,13.98,13.98,13,13.03,7033,0
+BRID.US,D,20100707,000000,13.11,13.5,12.58,12.72,6222,0
+BRID.US,D,20100708,000000,12.75,13.09,12.41,12.72,4496,0
+BRID.US,D,20100709,000000,12.67,12.88,12.17,12.47,4799,0
+BRID.US,D,20100712,000000,12.42,12.42,11.16,11.79,11716,0
+BRID.US,D,20100713,000000,11.73,13.91,11.73,13.37,13232,0
+BRID.US,D,20100714,000000,13.37,13.65,13.23,13.53,3728,0
+BRID.US,D,20100715,000000,13.55,14.13,13.37,14.03,2419,0
+BRID.US,D,20100716,000000,14.01,14.12,13.62,14.07,5759,0
+BRID.US,D,20100719,000000,14.1,14.1,13.43,13.82,1325,0
+BRID.US,D,20100720,000000,13.65,15.35,13.18,14.44,2379,0
+BRID.US,D,20100721,000000,14.79,14.79,13.9,13.9,1988,0
+BRID.US,D,20100722,000000,14.35,14.75,13.39,14.75,1412,0
+BRID.US,D,20100723,000000,14.64,15.22,14.58,15.22,709,0
+BRID.US,D,20100726,000000,15.37,15.45,14.77,15.24,5280,0
+BRID.US,D,20100727,000000,15.5,15.54,15.15,15.5,2089,0
+BRID.US,D,20100728,000000,15.67,15.67,14.86,15.33,1684,0
+BRID.US,D,20100729,000000,15.42,15.42,14.53,14.87,619,0
+BRID.US,D,20100730,000000,14.76,14.76,14.3,14.45,1637,0
+BRID.US,D,20100802,000000,14.75,14.89,14.75,14.89,700,0
+BRID.US,D,20100803,000000,14.99,15.24,14.75,14.75,778,0
+BRID.US,D,20100804,000000,15.33,15.33,15.06,15.06,691,0
+BRID.US,D,20100805,000000,14.93,15.26,14.93,15.01,866,0
+BRID.US,D,20100806,000000,14.87,14.99,14.69,14.69,718,0
+BRID.US,D,20100809,000000,14.39,14.39,14.39,14.39,466,0
+BRID.US,D,20100810,000000,14.16,14.18,13.93,14.18,1009,0
+BRID.US,D,20100811,000000,14.18,14.38,13.88,13.88,1724,0
+BRID.US,D,20100812,000000,13.81,13.81,12.24,12.55,1138,0
+BRID.US,D,20100813,000000,13.13,13.32,12.44,12.44,751,0
+BRID.US,D,20100816,000000,13.13,13.72,13.13,13.72,825,0
+BRID.US,D,20100817,000000,12.9,14.07,12.9,13.81,1523,0
+BRID.US,D,20100819,000000,13.81,13.81,12.52,12.52,1781,0
+BRID.US,D,20100820,000000,12.73,13.65,12.73,13.05,2574,0
+BRID.US,D,20100823,000000,13.03,13.03,12.56,12.59,1937,0
+BRID.US,D,20100824,000000,13.24,13.24,12.43,12.43,2121,0
+BRID.US,D,20100825,000000,12.47,13.1,12.14,13.1,1481,0
+BRID.US,D,20100826,000000,12.89,12.89,12.8,12.8,395,0
+BRID.US,D,20100827,000000,12.84,12.84,12.25,12.4,1862,0
+BRID.US,D,20100830,000000,12.83,12.83,12.3,12.3,1123,0
+BRID.US,D,20100831,000000,12.25,12.25,11.46,11.66,1377,0
+BRID.US,D,20100901,000000,11.85,12.09,11.4,12.09,2647,0
+BRID.US,D,20100902,000000,12.17,12.17,11.4,12.09,1467,0
+BRID.US,D,20100903,000000,11.64,12.5,11.64,12.5,1298,0
+BRID.US,D,20100907,000000,12.85,12.85,12.49,12.49,898,0
+BRID.US,D,20100908,000000,11.8,12.57,11.8,12.37,564,0
+BRID.US,D,20100909,000000,11.92,11.98,11.78,11.78,3531,0
+BRID.US,D,20100910,000000,11.46,12.01,11.46,12.01,2087,0
+BRID.US,D,20100913,000000,12.05,12.18,11.93,12.18,1271,0
+BRID.US,D,20100914,000000,11.54,11.56,11.49,11.49,1557,0
+BRID.US,D,20100915,000000,11.51,11.54,11.46,11.54,892,0
+BRID.US,D,20100916,000000,11.42,11.44,11.42,11.44,360,0
+BRID.US,D,20100917,000000,11.6,11.83,11.42,11.46,3983,0
+BRID.US,D,20100920,000000,12.37,13.84,12.1,13.39,13928,0
+BRID.US,D,20100921,000000,13.27,13.3,12.46,12.55,4755,0
+BRID.US,D,20100922,000000,12.64,12.98,12.64,12.83,1923,0
+BRID.US,D,20100923,000000,12.76,12.76,11.91,11.92,1389,0
+BRID.US,D,20100924,000000,11.3,13.04,11.3,13.04,2487,0
+BRID.US,D,20100927,000000,12.98,12.98,12.47,12.47,217,0
+BRID.US,D,20100928,000000,12.97,12.97,12.78,12.78,1203,0
+BRID.US,D,20100929,000000,11.65,13.21,11.45,13.06,2151,0
+BRID.US,D,20100930,000000,12.96,13.82,12.65,12.72,3196,0
+BRID.US,D,20101001,000000,12.65,12.65,12.65,12.65,646,0
+BRID.US,D,20101004,000000,12.56,12.56,12.56,12.56,569,0
+BRID.US,D,20101005,000000,12.45,13.29,12.45,13.27,1524,0
+BRID.US,D,20101006,000000,13.17,13.17,12.29,12.33,1867,0
+BRID.US,D,20101007,000000,11.77,11.96,11.77,11.81,1838,0
+BRID.US,D,20101008,000000,11.82,12.1,11.82,12.05,1298,0
+BRID.US,D,20101012,000000,11.39,12.32,11.38,11.8,5936,0
+BRID.US,D,20101013,000000,12.12,12.12,11.9,12.06,874,0
+BRID.US,D,20101014,000000,12.09,12.09,11.92,11.99,1154,0
+BRID.US,D,20101015,000000,12.45,12.45,12.33,12.45,3721,0
+BRID.US,D,20101018,000000,12.29,12.29,12.29,12.29,368,0
+BRID.US,D,20101019,000000,12.11,12.11,12.03,12.03,810,0
+BRID.US,D,20101020,000000,12.74,12.74,12.74,12.74,288,0
+BRID.US,D,20101021,000000,12.75,12.75,12.25,12.25,1670,0
+BRID.US,D,20101022,000000,12.99,12.99,12.99,12.99,551,0
+BRID.US,D,20101025,000000,12.91,12.91,12.91,12.91,127,0
+BRID.US,D,20101026,000000,12.92,12.92,12.92,12.92,183,0
+BRID.US,D,20101027,000000,12.86,12.91,12.64,12.64,1404,0
+BRID.US,D,20101028,000000,13.58,13.58,12.7,12.7,1175,0
+BRID.US,D,20101029,000000,12.7,13.32,12.03,12.19,10415,0
+BRID.US,D,20101101,000000,12.47,13.34,11.91,12.42,918,0
+BRID.US,D,20101102,000000,12.72,12.85,12.72,12.85,861,0
+BRID.US,D,20101103,000000,12.79,12.89,11.96,12.89,2009,0
+BRID.US,D,20101104,000000,13.17,13.17,12.9,13.13,1413,0
+BRID.US,D,20101105,000000,13.12,13.13,13.03,13.03,818,0
+BRID.US,D,20101108,000000,13.38,13.38,12.6,13.14,3586,0
+BRID.US,D,20101109,000000,12.94,12.94,12.81,12.81,731,0
+BRID.US,D,20101110,000000,12.3,12.45,11.96,12.35,6523,0
+BRID.US,D,20101111,000000,12.21,12.31,11.49,11.81,2628,0
+BRID.US,D,20101112,000000,12.05,12.05,11.7,11.7,1558,0
+BRID.US,D,20101115,000000,11.68,11.9,11.65,11.71,1672,0
+BRID.US,D,20101116,000000,11.65,11.65,11.45,11.45,1675,0
+BRID.US,D,20101117,000000,11.36,11.81,10.92,11.81,5967,0
+BRID.US,D,20101118,000000,11.9,11.9,11.4,11.84,1884,0
+BRID.US,D,20101119,000000,11.84,12.04,11.54,11.79,4195,0
+BRID.US,D,20101122,000000,11.8,11.89,11.31,11.66,4581,0
+BRID.US,D,20101123,000000,11.64,11.66,11.1,11.37,6174,0
+BRID.US,D,20101124,000000,11.96,12.38,11.23,11.86,10812,0
+BRID.US,D,20101126,000000,11.8,13.97,11.8,12.47,6584,0
+BRID.US,D,20101129,000000,12.46,13.18,12.09,13.18,3496,0
+BRID.US,D,20101130,000000,12.57,13.89,12.57,12.7,2791,0
+BRID.US,D,20101201,000000,12.96,13.34,12.25,12.63,7269,0
+BRID.US,D,20101202,000000,13.02,13.02,12.28,12.39,1328,0
+BRID.US,D,20101203,000000,13.9,13.9,12.41,12.47,17995,0
+BRID.US,D,20101206,000000,12.27,12.4,11.9,12.39,2799,0
+BRID.US,D,20101207,000000,12.41,13.33,12.41,12.47,2029,0
+BRID.US,D,20101209,000000,12.82,12.82,12.12,12.32,3582,0
+BRID.US,D,20101210,000000,13.21,13.21,11.94,12.58,1067,0
+BRID.US,D,20101213,000000,12.69,13.19,12.69,12.7,1510,0
+BRID.US,D,20101214,000000,12.15,12.71,12.01,12.66,4021,0
+BRID.US,D,20101215,000000,12.67,12.9,12.27,12.52,2810,0
+BRID.US,D,20101216,000000,12.06,13.02,12.02,13.02,3597,0
+BRID.US,D,20101217,000000,12.35,13.03,12.35,12.81,5569,0
+BRID.US,D,20101220,000000,13.33,13.33,12.63,12.63,730,0
+BRID.US,D,20101221,000000,13.32,13.32,12.95,13.14,746,0
+BRID.US,D,20101222,000000,13.33,13.9,12.25,13.08,2404,0
+BRID.US,D,20101227,000000,12.37,13.89,12.37,13.89,7758,0
+BRID.US,D,20101228,000000,13.15,13.95,12.78,13.81,2705,0
+BRID.US,D,20101229,000000,13.64,13.9,13.63,13.9,2400,0
+BRID.US,D,20101230,000000,13.93,14.25,13.91,14.15,4905,0
+BRID.US,D,20101231,000000,14.25,14.25,14.25,14.25,705,0
+BRID.US,D,20110103,000000,14.25,14.25,13.36,13.6,2453,0
+BRID.US,D,20110104,000000,13.57,14.49,13.57,14.03,9375,0
+BRID.US,D,20110105,000000,14,14.25,14,14.25,458,0
+BRID.US,D,20110106,000000,13.8,13.92,13.69,13.92,401,0
+BRID.US,D,20110107,000000,12.68,13.35,12.68,13.25,11202,0
+BRID.US,D,20110110,000000,13.5,13.5,12.8,12.8,4487,0
+BRID.US,D,20110111,000000,12.8,12.9,12.55,12.55,2423,0
+BRID.US,D,20110112,000000,12.55,12.55,12.04,12.04,2906,0
+BRID.US,D,20110113,000000,12.19,12.22,12,12.01,1957,0
+BRID.US,D,20110114,000000,12.44,13.6,12.4,12.8,2885,0
+BRID.US,D,20110119,000000,12.4,13.79,12.11,12.52,2364,0
+BRID.US,D,20110120,000000,12.53,13.4,12.53,12.65,4453,0
+BRID.US,D,20110121,000000,12.73,12.73,12.24,12.31,2107,0
+BRID.US,D,20110124,000000,12.8,12.8,12.15,12.15,1185,0
+BRID.US,D,20110125,000000,12.26,12.3,12.2,12.2,1000,0
+BRID.US,D,20110126,000000,12.27,12.41,12.27,12.36,946,0
+BRID.US,D,20110127,000000,12.38,12.38,12.24,12.38,702,0
+BRID.US,D,20110128,000000,12.12,12.75,11.5,11.5,2542,0
+BRID.US,D,20110131,000000,11.45,12.16,11.45,11.98,1328,0
+BRID.US,D,20110201,000000,12.19,12.19,12,12.01,2227,0
+BRID.US,D,20110202,000000,11.93,12.06,11.55,11.68,3835,0
+BRID.US,D,20110204,000000,11.75,11.75,11.69,11.74,660,0
+BRID.US,D,20110207,000000,11.45,11.49,11.14,11.32,2203,0
+BRID.US,D,20110208,000000,11.8,11.8,11.2,11.27,1000,0
+BRID.US,D,20110209,000000,11.32,11.65,11.09,11.09,1429,0
+BRID.US,D,20110210,000000,11.59,11.74,11.17,11.17,1146,0
+BRID.US,D,20110211,000000,11.12,11.45,11.05,11.31,1904,0
+BRID.US,D,20110214,000000,11.2,11.21,11,11,1085,0
+BRID.US,D,20110215,000000,11.1,11.36,11.1,11.24,943,0
+BRID.US,D,20110216,000000,11.54,11.54,11.54,11.54,191,0
+BRID.US,D,20110217,000000,11.74,11.74,11.74,11.74,307,0
+BRID.US,D,20110218,000000,11.69,11.69,11.06,11.22,2958,0
+BRID.US,D,20110222,000000,11.17,11.42,11.17,11.42,1017,0
+BRID.US,D,20110223,000000,11.5,11.5,11.11,11.11,706,0
+BRID.US,D,20110224,000000,11.1,11.38,11.1,11.38,1839,0
+BRID.US,D,20110225,000000,11.32,11.99,11.32,11.99,1947,0
+BRID.US,D,20110228,000000,12,12.08,11.36,11.4,3684,0
+BRID.US,D,20110301,000000,11.5,11.5,11.29,11.3,1727,0
+BRID.US,D,20110302,000000,11.3,11.74,11.28,11.68,7258,0
+BRID.US,D,20110303,000000,11.4,11.74,11.4,11.74,2193,0
+BRID.US,D,20110304,000000,11.78,11.96,11.76,11.76,1109,0
+BRID.US,D,20110307,000000,11.11,11.46,11.01,11.18,4169,0
+BRID.US,D,20110308,000000,11.48,11.48,11.3,11.4,1777,0
+BRID.US,D,20110309,000000,11.48,11.48,11.48,11.48,352,0
+BRID.US,D,20110310,000000,11.4,11.4,11,11,2578,0
+BRID.US,D,20110314,000000,11,11.25,11,11,1124,0
+BRID.US,D,20110315,000000,10.84,10.84,10.83,10.84,460,0
+BRID.US,D,20110316,000000,10.94,11.2,10.84,10.84,4604,0
+BRID.US,D,20110317,000000,10.98,11,10.88,10.94,967,0
+BRID.US,D,20110318,000000,10.92,11.35,10.92,11.35,3012,0
+BRID.US,D,20110321,000000,11.49,11.49,10.94,11.2,2463,0
+BRID.US,D,20110322,000000,11.29,11.29,10.95,11.18,2334,0
+BRID.US,D,20110323,000000,10.8,11.49,10.8,11.11,1557,0
+BRID.US,D,20110324,000000,11.17,11.32,11.17,11.32,583,0
+BRID.US,D,20110325,000000,11.28,11.48,11.08,11.18,2719,0
+BRID.US,D,20110328,000000,11.19,11.39,10.75,11.39,1142,0
+BRID.US,D,20110329,000000,11.34,11.45,11.11,11.45,2242,0
+BRID.US,D,20110330,000000,11.47,11.47,11.47,11.47,383,0
+BRID.US,D,20110331,000000,11.49,11.93,11.12,11.21,4446,0
+BRID.US,D,20110401,000000,11.32,11.36,11.31,11.36,475,0
+BRID.US,D,20110404,000000,11.43,11.43,11.43,11.43,284,0
+BRID.US,D,20110405,000000,11.48,11.84,11.48,11.84,436,0
+BRID.US,D,20110407,000000,11.77,11.77,11.22,11.54,1096,0
+BRID.US,D,20110411,000000,11.41,11.42,11.13,11.2,2087,0
+BRID.US,D,20110412,000000,11.44,11.44,11.01,11.01,1798,0
+BRID.US,D,20110413,000000,10.85,10.96,10.85,10.85,401,0
+BRID.US,D,20110414,000000,11.06,11.06,10.76,10.76,1592,0
+BRID.US,D,20110415,000000,11,11.1,10.79,11.1,2740,0
+BRID.US,D,20110418,000000,10.76,11.05,10.76,10.76,784,0
+BRID.US,D,20110419,000000,10.7,10.96,10.16,10.4,7500,0
+BRID.US,D,20110420,000000,10.58,10.68,10.5,10.5,2359,0
+BRID.US,D,20110421,000000,10.69,10.69,10.37,10.44,2349,0
+BRID.US,D,20110425,000000,10.34,10.43,10.34,10.4,846,0
+BRID.US,D,20110426,000000,10.3,10.45,10.3,10.44,2262,0
+BRID.US,D,20110427,000000,10.39,10.39,10.29,10.38,500,0
+BRID.US,D,20110428,000000,10.29,10.36,10.24,10.26,1951,0
+BRID.US,D,20110429,000000,10.2,10.25,10.19,10.24,1832,0
+BRID.US,D,20110502,000000,10.24,10.25,9.77,9.96,10354,0
+BRID.US,D,20110503,000000,9.76,9.81,9.75,9.75,2266,0
+BRID.US,D,20110504,000000,9.75,9.85,9.63,9.63,3203,0
+BRID.US,D,20110505,000000,9.8,9.8,9.66,9.77,1108,0
+BRID.US,D,20110506,000000,9.81,9.81,9.62,9.75,8021,0
+BRID.US,D,20110509,000000,9.71,9.72,9.62,9.68,2717,0
+BRID.US,D,20110510,000000,9.67,9.7,9.64,9.68,2585,0
+BRID.US,D,20110511,000000,9.62,9.62,9.4,9.4,4461,0
+BRID.US,D,20110512,000000,9.37,9.4,9.37,9.4,621,0
+BRID.US,D,20110513,000000,9.5,9.5,9.17,9.2,3392,0
+BRID.US,D,20110516,000000,9.08,9.11,8.77,8.77,8157,0
+BRID.US,D,20110517,000000,8.91,9.08,8.73,8.73,2133,0
+BRID.US,D,20110518,000000,8.76,8.76,8.38,8.51,8670,0
+BRID.US,D,20110519,000000,8.59,8.76,8.42,8.48,9279,0
+BRID.US,D,20110520,000000,8.72,8.83,8.49,8.77,3379,0
+BRID.US,D,20110523,000000,8.62,9.12,8.62,8.82,1796,0
+BRID.US,D,20110524,000000,8.82,9.06,8.79,8.79,2883,0
+BRID.US,D,20110525,000000,9.13,9.13,8.77,8.98,1952,0
+BRID.US,D,20110526,000000,9.03,9.03,8.85,8.89,2570,0
+BRID.US,D,20110527,000000,9.37,9.37,8.48,8.62,8722,0
+BRID.US,D,20110531,000000,8.58,8.76,8.27,8.47,21682,0
+BRID.US,D,20110601,000000,8.33,8.54,7.97,7.97,15966,0
+BRID.US,D,20110602,000000,8.01,8.16,8.01,8.1,2446,0
+BRID.US,D,20110603,000000,8.03,8.09,7.73,7.73,7231,0
+BRID.US,D,20110606,000000,7.75,7.77,7.04,7.04,5301,0
+BRID.US,D,20110607,000000,7.12,7.74,7.12,7.29,6538,0
+BRID.US,D,20110608,000000,7.06,7.25,7.02,7.03,5581,0
+BRID.US,D,20110609,000000,7.13,7.54,7.1,7.38,8123,0
+BRID.US,D,20110610,000000,7.29,7.61,7.01,7.18,8311,0
+BRID.US,D,20110613,000000,7.18,7.63,6.8,6.84,15937,0
+BRID.US,D,20110614,000000,6.87,7.2,6.87,7.12,10567,0
+BRID.US,D,20110615,000000,7.01,7.3,6.8,6.93,12300,0
+BRID.US,D,20110616,000000,6.91,7.25,6.91,7.04,8008,0
+BRID.US,D,20110617,000000,7.06,7.4,7.06,7.11,6588,0
+BRID.US,D,20110620,000000,7.08,7.4,7.08,7.4,11318,0
+BRID.US,D,20110621,000000,7.39,7.4,7.13,7.4,8448,0
+BRID.US,D,20110622,000000,7.33,7.4,7.24,7.36,9766,0
+BRID.US,D,20110623,000000,6.94,8.4,6.94,7.54,13875,0
+BRID.US,D,20110624,000000,7.58,9.28,7.58,8.99,173791,0
+BRID.US,D,20110627,000000,8.89,10.32,8.74,9.35,40224,0
+BRID.US,D,20110628,000000,8.6,9.96,8.6,9.79,29977,0
+BRID.US,D,20110629,000000,9.74,10.76,9.6,10.55,20146,0
+BRID.US,D,20110630,000000,10.5,11.2,10.4,10.73,18642,0
+BRID.US,D,20110701,000000,10.48,10.79,10.48,10.65,4769,0
+BRID.US,D,20110705,000000,10.42,11.04,10.42,10.81,7414,0
+BRID.US,D,20110706,000000,10.53,10.69,10.52,10.6,3358,0
+BRID.US,D,20110707,000000,10.38,10.88,10.38,10.58,5264,0
+BRID.US,D,20110708,000000,10.49,10.84,10.49,10.68,7000,0
+BRID.US,D,20110711,000000,10.47,10.95,10.47,10.66,16137,0
+BRID.US,D,20110712,000000,10.69,11.51,10.69,11.1,18905,0
+BRID.US,D,20110713,000000,10.75,11.78,10.75,11.58,17420,0
+BRID.US,D,20110714,000000,11.84,12.35,11.47,11.76,20061,0
+BRID.US,D,20110715,000000,11.8,12.4,11.8,12.15,3938,0
+BRID.US,D,20110718,000000,12.06,12.06,12,12,2065,0
+BRID.US,D,20110719,000000,11.53,11.65,11.5,11.58,1005,0
+BRID.US,D,20110721,000000,11.85,12.18,11.85,12.01,5027,0
+BRID.US,D,20110722,000000,11.18,11.71,11.18,11.4,1317,0
+BRID.US,D,20110725,000000,11.75,11.75,11.2,11.2,3130,0
+BRID.US,D,20110726,000000,11.2,11.39,10.71,11.17,2198,0
+BRID.US,D,20110727,000000,11.12,11.12,11.12,11.12,200,0
+BRID.US,D,20110728,000000,11.5,11.5,11.02,11.03,500,0
+BRID.US,D,20110729,000000,11.01,11.1,11.01,11.05,1100,0
+BRID.US,D,20110801,000000,11.1,11.1,11.09,11.1,2517,0
+BRID.US,D,20110803,000000,10.68,10.8,10.68,10.8,2154,0
+BRID.US,D,20110804,000000,10.62,10.65,8.78,9.4,3169,0
+BRID.US,D,20110805,000000,9.4,9.81,9.4,9.78,1860,0
+BRID.US,D,20110809,000000,9.52,10.6,9.52,9.85,6300,0
+BRID.US,D,20110810,000000,9.66,10.45,9.66,9.91,2620,0
+BRID.US,D,20110811,000000,9.91,10.55,9.77,9.89,6649,0
+BRID.US,D,20110812,000000,9.74,10.11,9.52,9.85,4473,0
+BRID.US,D,20110815,000000,10.11,10.25,10.11,10.25,500,0
+BRID.US,D,20110816,000000,9.79,10.3,9.79,9.94,1807,0
+BRID.US,D,20110818,000000,10.25,10.32,9.47,9.47,5293,0
+BRID.US,D,20110819,000000,10.99,10.99,10.1,10.18,1379,0
+BRID.US,D,20110822,000000,10.1,10.14,9.51,9.9,2080,0
+BRID.US,D,20110823,000000,9.46,9.79,7.69,9.34,7803,0
+BRID.US,D,20110824,000000,9.36,10.31,8.95,10.31,5570,0
+BRID.US,D,20110825,000000,10.3,10.3,9.45,9.75,4438,0
+BRID.US,D,20110826,000000,9.76,10.25,8.95,9.55,4947,0
+BRID.US,D,20110829,000000,9.5,9.68,9.5,9.68,200,0
+BRID.US,D,20110831,000000,9.5,10.8,9.5,10.15,3518,0
+BRID.US,D,20110901,000000,10.2,10.2,9.5,9.74,3017,0
+BRID.US,D,20110902,000000,9.55,9.73,9.48,9.73,2928,0
+BRID.US,D,20110906,000000,9.95,9.95,9.15,9.37,2093,0
+BRID.US,D,20110907,000000,9.3,9.77,9.3,9.77,300,0
+BRID.US,D,20110909,000000,9.9,9.96,9.22,9.5,1659,0
+BRID.US,D,20110912,000000,9.43,9.5,9.37,9.37,1029,0
+BRID.US,D,20110914,000000,9.26,9.26,9.26,9.26,100,0
+BRID.US,D,20110915,000000,9.16,9.16,9.16,9.16,100,0
+BRID.US,D,20110916,000000,9.05,9.69,9.05,9.31,3238,0
+BRID.US,D,20110919,000000,9.15,9.27,9.15,9.27,300,0
+BRID.US,D,20110920,000000,9.16,9.22,9.16,9.22,540,0
+BRID.US,D,20110921,000000,9.24,9.71,9.15,9.3,1466,0
+BRID.US,D,20110926,000000,9.17,9.26,9.15,9.15,1825,0
+BRID.US,D,20110927,000000,9.15,9.19,8.96,9.18,1675,0
+BRID.US,D,20110930,000000,9.12,9.35,9.12,9.33,2227,0
+BRID.US,D,20111005,000000,9.56,9.56,9.56,9.56,127,0
+BRID.US,D,20111006,000000,9.55,9.69,9.51,9.57,1129,0
+BRID.US,D,20111007,000000,9.5,9.54,9.21,9.54,1581,0
+BRID.US,D,20111010,000000,9.33,9.8,9.33,9.59,900,0
+BRID.US,D,20111011,000000,9.4,9.45,9.14,9.14,2481,0
+BRID.US,D,20111012,000000,9.67,9.67,9.16,9.41,687,0
+BRID.US,D,20111014,000000,9.54,9.54,9.13,9.13,1708,0
+BRID.US,D,20111017,000000,9.2,9.2,9.2,9.2,100,0
+BRID.US,D,20111018,000000,9.13,9.13,8.9,8.9,684,0
+BRID.US,D,20111026,000000,8.89,9.31,8.89,9.31,1000,0
+BRID.US,D,20111027,000000,9.36,9.43,8.94,9.43,4892,0
+BRID.US,D,20111028,000000,9.37,9.65,8.94,9.33,3600,0
+BRID.US,D,20111031,000000,8.94,9.65,8.79,9.65,2200,0
+BRID.US,D,20111101,000000,8.8,8.98,8.8,8.93,2146,0
+BRID.US,D,20111104,000000,8.93,9.46,8.86,9.46,1100,0
+BRID.US,D,20111107,000000,9.29,9.29,8.96,8.96,500,0
+BRID.US,D,20111108,000000,8.95,9.08,8.95,9.05,400,0
+BRID.US,D,20111109,000000,8.96,8.96,8.61,8.61,1809,0
+BRID.US,D,20111110,000000,8.64,9.26,8.64,9.26,3263,0
+BRID.US,D,20111111,000000,9.16,9.16,8.91,8.92,4008,0
+BRID.US,D,20111115,000000,8.61,8.66,8.51,8.66,1500,0
+BRID.US,D,20111117,000000,8.51,8.51,8.51,8.51,471,0
+BRID.US,D,20111118,000000,8.36,8.83,8.36,8.75,11254,0
+BRID.US,D,20111121,000000,8.75,8.95,8.74,8.95,900,0
+BRID.US,D,20111122,000000,8.7,8.7,8.26,8.31,4700,0
+BRID.US,D,20111123,000000,8.49,8.5,8.29,8.41,4000,0
+BRID.US,D,20111128,000000,8.62,8.62,8.44,8.49,1800,0
+BRID.US,D,20111130,000000,8.51,8.51,8.36,8.36,300,0
+BRID.US,D,20111201,000000,8.38,8.79,8.37,8.65,4000,0
+BRID.US,D,20111202,000000,8.79,8.79,8.23,8.23,3940,0
+BRID.US,D,20111206,000000,8.31,8.61,8.27,8.27,1200,0
+BRID.US,D,20111207,000000,8.26,8.69,8.25,8.25,900,0
+BRID.US,D,20111208,000000,8.51,8.51,8.25,8.46,3170,0
+BRID.US,D,20111209,000000,8.33,8.65,8.33,8.65,1200,0
+BRID.US,D,20111212,000000,8.57,8.62,8.43,8.62,2574,0
+BRID.US,D,20111213,000000,8.69,8.83,8.69,8.78,1115,0
+BRID.US,D,20111214,000000,8.76,8.9,8.64,8.7,1592,0
+BRID.US,D,20111215,000000,8.72,9,8.72,9,2131,0
+BRID.US,D,20111216,000000,8.9,9.32,8.9,9.2,1175,0
+BRID.US,D,20111219,000000,9,9.34,8.56,9.04,1649,0
+BRID.US,D,20111220,000000,9.04,9.49,8.51,9.13,5849,0
+BRID.US,D,20111221,000000,9.36,9.54,9.15,9.54,2200,0
+BRID.US,D,20111222,000000,9.52,9.55,9.49,9.55,1189,0
+BRID.US,D,20111223,000000,9.2,10,9.2,9.6,2289,0
+BRID.US,D,20111227,000000,9.42,9.62,9.35,9.37,4676,0
+BRID.US,D,20111228,000000,9.7,9.73,9.52,9.6,1600,0
+BRID.US,D,20111229,000000,9.51,9.51,9.35,9.35,1672,0
+BRID.US,D,20111230,000000,9.36,9.85,9.26,9.6,4634,0
+BRID.US,D,20120103,000000,9.7,9.7,9.7,9.7,100,0
+BRID.US,D,20120105,000000,9.96,9.96,9.89,9.9,400,0
+BRID.US,D,20120106,000000,9.99,10,9.99,10,300,0
+BRID.US,D,20120119,000000,9.6,10,9.6,10,200,0
+BRID.US,D,20120120,000000,10.15,10.16,9.46,10.04,4289,0
+BRID.US,D,20120124,000000,10.07,10.07,10.02,10.02,200,0
+BRID.US,D,20120125,000000,10.36,11.01,10.36,11.01,400,0
+BRID.US,D,20120126,000000,11,11,9.77,9.77,793,0
+BRID.US,D,20120127,000000,9.99,10.66,9.99,10.46,1400,0
+BRID.US,D,20120130,000000,10.62,10.62,10.05,10.35,2200,0
+BRID.US,D,20120131,000000,10.25,11.31,10.1,11.16,6588,0
+BRID.US,D,20120201,000000,10.8,11,10.11,10.26,6249,0
+BRID.US,D,20120202,000000,10.06,10.48,9.86,10.3,3799,0
+BRID.US,D,20120203,000000,10.28,10.28,10,10,3299,0
+BRID.US,D,20120207,000000,9.87,9.87,9.83,9.83,600,0
+BRID.US,D,20120208,000000,9.81,9.93,9.65,9.92,1382,0
+BRID.US,D,20120209,000000,9.65,10.24,9.65,9.99,987,0
+BRID.US,D,20120216,000000,9.75,10.06,9.75,10.06,600,0
+BRID.US,D,20120221,000000,9.84,9.94,9.81,9.94,1165,0
+BRID.US,D,20120222,000000,9.75,9.95,9.48,9.48,6511,0
+BRID.US,D,20120223,000000,9.55,9.55,8.26,8.64,3091,0
+BRID.US,D,20120224,000000,8.88,9.2,8.7,8.79,5094,0
+BRID.US,D,20120227,000000,8.78,8.89,8.78,8.81,400,0
+BRID.US,D,20120302,000000,8.68,8.68,8.68,8.68,200,0
+BRID.US,D,20120305,000000,8.63,8.63,8.6,8.6,321,0
+BRID.US,D,20120306,000000,8.72,8.72,8.55,8.55,1425,0
+BRID.US,D,20120307,000000,8.5,8.7,8.42,8.7,1200,0
+BRID.US,D,20120309,000000,8.42,8.42,8.27,8.29,970,0
+BRID.US,D,20120314,000000,8.35,8.4,8.35,8.4,400,0
+BRID.US,D,20120315,000000,8.38,8.38,8.31,8.31,500,0
+BRID.US,D,20120316,000000,8.34,8.34,8.34,8.34,480,0
+BRID.US,D,20120319,000000,8.3,8.3,8.3,8.3,100,0
+BRID.US,D,20120321,000000,8.27,8.75,8.27,8.4,1728,0
+BRID.US,D,20120322,000000,8.59,8.6,8.41,8.46,5100,0
+BRID.US,D,20120323,000000,8.3,8.41,8.27,8.39,2682,0
+BRID.US,D,20120328,000000,8.3,8.45,8.08,8.08,5999,0
+BRID.US,D,20120329,000000,8.05,8.05,8,8,1520,0
+BRID.US,D,20120330,000000,9.6,9.6,8.31,8.75,7308,0
+BRID.US,D,20120402,000000,9.14,9.14,9.14,9.14,240,0
+BRID.US,D,20120403,000000,9.14,9.15,9.12,9.13,940,0
+BRID.US,D,20120404,000000,8.78,9.11,8.78,9,2000,0
+BRID.US,D,20120405,000000,9.02,9.21,8.91,9.17,3376,0
+BRID.US,D,20120409,000000,9.18,9.22,8.83,8.83,1936,0
+BRID.US,D,20120410,000000,8.8,8.95,8.8,8.95,200,0
+BRID.US,D,20120411,000000,9.11,9.75,9.11,9.74,1338,0
+BRID.US,D,20120413,000000,9.42,9.6,8.5,9.57,15354,0
+BRID.US,D,20120417,000000,9.57,9.57,9.57,9.57,776,0
+BRID.US,D,20120418,000000,9.46,9.46,9.46,9.46,600,0
+BRID.US,D,20120419,000000,9.31,9.43,8.55,8.63,3893,0
+BRID.US,D,20120420,000000,8.7,9.73,8.7,9.6,5620,0
+BRID.US,D,20120423,000000,9.46,9.55,9.35,9.42,903,0
+BRID.US,D,20120424,000000,9.42,9.42,9.42,9.42,800,0
+BRID.US,D,20120425,000000,9.45,9.45,9.45,9.45,300,0
+BRID.US,D,20120426,000000,9.55,9.59,9.44,9.59,1606,0
+BRID.US,D,20120427,000000,9.71,9.71,9.71,9.71,900,0
+BRID.US,D,20120501,000000,8.75,8.75,8.75,8.75,100,0
+BRID.US,D,20120502,000000,9.01,9.01,9.01,9.01,300,0
+BRID.US,D,20120503,000000,9.02,9.1,9.02,9.05,800,0
+BRID.US,D,20120504,000000,9.05,9.07,9.05,9.07,200,0
+BRID.US,D,20120507,000000,8.8,9.5,8.8,8.82,1303,0
+BRID.US,D,20120508,000000,9.42,9.45,9.42,9.45,200,0
+BRID.US,D,20120509,000000,9.49,9.49,8.78,8.78,1680,0
+BRID.US,D,20120518,000000,8.8,9.5,8.8,9.49,550,0
+BRID.US,D,20120521,000000,9.43,9.43,8.8,9.3,700,0
+BRID.US,D,20120523,000000,9.5,9.5,8.8,8.8,1200,0
+BRID.US,D,20120524,000000,9.16,9.16,9.01,9.01,700,0
+BRID.US,D,20120525,000000,9.01,9.18,9.01,9.18,400,0
+BRID.US,D,20120601,000000,9.12,9.12,9.12,9.12,300,0
+BRID.US,D,20120604,000000,9.11,9.11,8.8,8.8,5755,0
+BRID.US,D,20120605,000000,8.98,9,8.98,9,300,0
+BRID.US,D,20120606,000000,8.75,8.79,8.75,8.75,2040,0
+BRID.US,D,20120608,000000,8.75,8.75,8.75,8.75,300,0
+BRID.US,D,20120612,000000,8.29,8.3,8.25,8.3,1000,0
+BRID.US,D,20120614,000000,8.13,8.6,8.13,8.6,1341,0
+BRID.US,D,20120615,000000,8.85,8.85,7.79,7.97,6698,0
+BRID.US,D,20120618,000000,7.81,8.36,7.81,7.9,2715,0
+BRID.US,D,20120619,000000,7.91,7.98,7.91,7.98,200,0
+BRID.US,D,20120621,000000,7.79,7.79,7.79,7.79,605,0
+BRID.US,D,20120625,000000,7.84,7.86,7.84,7.86,1294,0
+BRID.US,D,20120626,000000,7.98,8.15,7.98,8.15,500,0
+BRID.US,D,20120627,000000,8.01,8.1,7.31,7.75,5391,0
+BRID.US,D,20120628,000000,7.76,7.8,7.62,7.62,1400,0
+BRID.US,D,20120629,000000,7.61,7.61,7.61,7.61,300,0
+BRID.US,D,20120703,000000,7.75,7.75,7.75,7.75,100,0
+BRID.US,D,20120706,000000,7.9,7.9,7.8,7.82,424,0
+BRID.US,D,20120712,000000,8.1,8.1,7.96,8.05,900,0
+BRID.US,D,20120713,000000,7.85,8.5,7.85,8.35,1900,0
+BRID.US,D,20120716,000000,8.38,8.39,8.18,8.2,1200,0
+BRID.US,D,20120717,000000,8.15,8.5,8,8.41,4200,0
+BRID.US,D,20120718,000000,8,8.45,8,8.28,2700,0
+BRID.US,D,20120719,000000,8.13,8.36,8.13,8.15,647,0
+BRID.US,D,20120724,000000,8.29,8.29,8.29,8.29,200,0
+BRID.US,D,20120726,000000,7.92,8.09,7.92,7.94,2400,0
+BRID.US,D,20120727,000000,7.91,8.04,7.91,8.03,777,0
+BRID.US,D,20120730,000000,7.92,7.92,7.92,7.92,405,0
+BRID.US,D,20120731,000000,7.8,7.8,7.8,7.8,170,0
+BRID.US,D,20120801,000000,7.7,7.7,7.7,7.7,1050,0
+BRID.US,D,20120802,000000,7.6,7.6,7.6,7.6,960,0
+BRID.US,D,20120803,000000,7.61,7.61,7.6,7.6,540,0
+BRID.US,D,20120807,000000,7.64,7.64,7.64,7.64,100,0
+BRID.US,D,20120808,000000,7.6,7.63,7.6,7.6,2955,0
+BRID.US,D,20120809,000000,7.52,7.55,7.52,7.52,850,0
+BRID.US,D,20120810,000000,7.53,7.53,7.5,7.5,4138,0
+BRID.US,D,20120813,000000,7.5,7.5,7.5,7.5,100,0
+BRID.US,D,20120814,000000,7.57,7.57,7.5,7.5,200,0
+BRID.US,D,20120816,000000,7.52,7.6,7.5,7.6,999,0
+BRID.US,D,20120817,000000,7.53,7.53,7.5,7.5001,1100,0
+BRID.US,D,20120820,000000,7.59,8.08,7.59,8.08,1713,0
+BRID.US,D,20120823,000000,7.515,7.94,7.515,7.94,416,0
+BRID.US,D,20120830,000000,7.5,7.5,7.5,7.5,1171,0
+BRID.US,D,20120904,000000,7.5,7.5,7.5,7.5,219,0
+BRID.US,D,20120906,000000,7.65,7.75,7.63,7.75,1000,0
+BRID.US,D,20120907,000000,7.75,7.78,7.74,7.74,783,0
+BRID.US,D,20120910,000000,7.85,7.8501,7.85,7.8501,800,0
+BRID.US,D,20120911,000000,7.89,7.89,7.5125,7.5125,1825,0
+BRID.US,D,20120913,000000,7.66,7.66,7.66,7.66,200,0
+BRID.US,D,20120920,000000,7.58,7.64,7.52,7.54,2400,0
+BRID.US,D,20120921,000000,7.64,7.69,6.08,6.08,148538,0
+BRID.US,D,20120924,000000,6.39,6.52,6.04,6.1,34754,0
+BRID.US,D,20120925,000000,6.4,6.65,6.21,6.5,20182,0
+BRID.US,D,20120926,000000,6.57,6.64,6.57,6.5811,2838,0
+BRID.US,D,20120927,000000,6.66,7.1,6.66,6.9501,15501,0
+BRID.US,D,20120928,000000,7.15,7.16,7.15,7.16,200,0
+BRID.US,D,20121001,000000,7.02,7.02,6.68,6.68,2323,0
+BRID.US,D,20121002,000000,6.52,6.64,6.52,6.64,1800,0
+BRID.US,D,20121003,000000,6.87,7,6.62,6.99,4410,0
+BRID.US,D,20121004,000000,6.65,6.67,6.19,6.62,7634,0
+BRID.US,D,20121005,000000,6.84,6.84,6.59,6.59,500,0
+BRID.US,D,20121008,000000,6.61,6.96,6.61,6.88,2500,0
+BRID.US,D,20121009,000000,6.8,6.8,6.43,6.72,2664,0
+BRID.US,D,20121010,000000,6.72,6.72,6.27,6.27,1100,0
+BRID.US,D,20121011,000000,6.7,6.7,6.44,6.44,3500,0
+BRID.US,D,20121015,000000,6.4001,6.4001,6.4001,6.4001,100,0
+BRID.US,D,20121016,000000,6.38,6.5,6.38,6.4501,7476,0
+BRID.US,D,20121017,000000,6.59,6.6,6.58,6.6,1552,0
+BRID.US,D,20121022,000000,6.62,6.75,6.6101,6.75,1200,0
+BRID.US,D,20121023,000000,6.7499,6.75,6.7499,6.75,300,0
+BRID.US,D,20121025,000000,6.62,6.98,6.62,6.95,4800,0
+BRID.US,D,20121031,000000,6.94,6.95,6.94,6.95,294,0
+BRID.US,D,20121101,000000,6.86,6.8601,6.86,6.8601,479,0
+BRID.US,D,20121112,000000,6.75,6.75,6.63,6.63,300,0
+BRID.US,D,20121113,000000,6.8,6.8,6.78,6.78,500,0
+BRID.US,D,20121114,000000,6.72,6.72,6.7,6.7,1731,0
+BRID.US,D,20121115,000000,6.7,6.7,6.7,6.7,575,0
+BRID.US,D,20121116,000000,6.86,6.86,6.86,6.86,300,0
+BRID.US,D,20121121,000000,6.77,6.8801,6.77,6.8801,200,0
+BRID.US,D,20121130,000000,6.95,6.95,6.95,6.95,787,0
+BRID.US,D,20121205,000000,6.97,6.97,6.96,6.96,238,0
+BRID.US,D,20121212,000000,6.85,6.85,6.724,6.7799,1290,0
+BRID.US,D,20121213,000000,6.725,6.725,6.72,6.725,1000,0
+BRID.US,D,20121214,000000,6.74,6.74,6.71,6.72,3779,0
+BRID.US,D,20121217,000000,6.89,7.13,6.89,6.89,2810,0
+BRID.US,D,20121219,000000,7.1299,7.1299,6.82,6.84,1299,0
+BRID.US,D,20121220,000000,7.0999,7.0999,7.0999,7.0999,200,0
+BRID.US,D,20121221,000000,6.97,6.97,6.97,6.97,100,0
+BRID.US,D,20121226,000000,6.82,6.82,6.82,6.82,132,0
+BRID.US,D,20121228,000000,6.81,6.81,6.81,6.81,100,0
+BRID.US,D,20130102,000000,6.9,6.9,6.9,6.9,300,0
+BRID.US,D,20130103,000000,6.8001,6.8001,6.8001,6.8001,300,0
+BRID.US,D,20130104,000000,6.8001,6.81,6.8001,6.81,400,0
+BRID.US,D,20130107,000000,6.71,6.71,6.71,6.71,2510,0
+BRID.US,D,20130108,000000,6.71,6.71,6.71,6.71,500,0
+BRID.US,D,20130109,000000,7.01,7.01,7.01,7.01,300,0
+BRID.US,D,20130115,000000,6.97,6.97,6.51,6.6999,400,0
+BRID.US,D,20130122,000000,6.46,6.46,6.46,6.46,1000,0
+BRID.US,D,20130123,000000,7,7,6.97,6.97,500,0
+BRID.US,D,20130125,000000,6.4802,6.4802,6.48,6.48,700,0
+BRID.US,D,20130128,000000,6.51,6.51,6.51,6.51,100,0
+BRID.US,D,20130129,000000,6.51,6.54,6.51,6.54,500,0
+BRID.US,D,20130130,000000,6.58,6.612,6.5,6.5,3448,0
+BRID.US,D,20130205,000000,6.52,6.628,6.44,6.5,5269,0
+BRID.US,D,20130206,000000,6.7,6.7599,6.7,6.73,1100,0
+BRID.US,D,20130207,000000,6.7,6.7,6.68,6.6999,1490,0
+BRID.US,D,20130208,000000,6.73,6.82,6.73,6.82,2362,0
+BRID.US,D,20130215,000000,6.98,7.2,6.9133,7.2,2488,0
+BRID.US,D,20130220,000000,7.24,7.4,7.19,7.21,1842,0
+BRID.US,D,20130221,000000,7.57,7.7901,7.57,7.7901,6644,0
+BRID.US,D,20130222,000000,8.2,8.4,7.95,7.95,2100,0
+BRID.US,D,20130225,000000,7.92,7.92,7.83,7.83,400,0
+BRID.US,D,20130226,000000,7.99,8,7.98,7.98,1000,0
+BRID.US,D,20130227,000000,7.98,8.74,7.8001,7.8925,4741,0
+BRID.US,D,20130301,000000,7.88,7.88,7.88,7.88,200,0
+BRID.US,D,20130304,000000,8.7,8.7,8.65,8.65,300,0
+BRID.US,D,20130306,000000,7.83,7.84,7.83,7.84,200,0
+BRID.US,D,20130307,000000,7.83,7.83,7.83,7.83,100,0
+BRID.US,D,20130308,000000,7.88,8.7,7.88,7.88,1800,0
+BRID.US,D,20130311,000000,7.87,7.87,7.87,7.87,300,0
+BRID.US,D,20130312,000000,7.83,7.83,7.4,7.4,800,0
+BRID.US,D,20130313,000000,8.1,8.71,7.51,7.54,2700,0
+BRID.US,D,20130319,000000,7.71,8.247,7.71,8,477,0
+BRID.US,D,20130321,000000,8,8,8,8,100,0
+BRID.US,D,20130327,000000,8,8,8,8,1000,0
+BRID.US,D,20130328,000000,8.37,8.39,8.01,8.03,1640,0
+BRID.US,D,20130401,000000,8.072,8.072,8.072,8.072,100,0
+BRID.US,D,20130403,000000,8.36,8.36,8.334,8.334,200,0
+BRID.US,D,20130404,000000,8.18,8.4,8.02,8.02,1460,0
+BRID.US,D,20130409,000000,8,8,8,8,100,0
+BRID.US,D,20130412,000000,8.15,8.46,8.15,8.46,382,0
+BRID.US,D,20130415,000000,8.5,8.5,8.465,8.47,800,0
+BRID.US,D,20130422,000000,8.25,8.25,8.25,8.25,200,0
+BRID.US,D,20130425,000000,8.3,8.3,8.104,8.25,1100,0
+BRID.US,D,20130426,000000,8.25,8.25,8.25,8.25,100,0
+BRID.US,D,20130429,000000,7.56,7.58,7.56,7.58,202,0
+BRID.US,D,20130502,000000,7.63,7.76,7.4,7.4,2774,0
+BRID.US,D,20130503,000000,7.7,7.7,7.4,7.4,1281,0
+BRID.US,D,20130506,000000,7.41,7.62,7.4,7.62,770,0
+BRID.US,D,20130508,000000,7.4,7.4,7.4,7.4,500,0
+BRID.US,D,20130509,000000,7.4,7.512,7.4,7.4,701,0
+BRID.US,D,20130510,000000,7.35,7.36,7.2299,7.2299,1400,0
+BRID.US,D,20130513,000000,7.14,7.14,7.14,7.14,800,0
+BRID.US,D,20130514,000000,7.11,7.13,7.11,7.13,600,0
+BRID.US,D,20130515,000000,7.75,7.75,7.7044,7.7044,400,0
+BRID.US,D,20130516,000000,7.25,7.25,7.2,7.2,1400,0
+BRID.US,D,20130520,000000,7.11,7.11,6.6,7.11,1099,0
+BRID.US,D,20130521,000000,7.01,7.5,7.01,7.5,419,0
+BRID.US,D,20130522,000000,7.37,7.37,7.3,7.3,401,0
+BRID.US,D,20130523,000000,7.04,7.34,7,7.04,2602,0
+BRID.US,D,20130524,000000,7.23,7.23,7.1599,7.1699,1100,0
+BRID.US,D,20130528,000000,7.03,7.11,7.01,7.11,1488,0
+BRID.US,D,20130529,000000,7.06,7.5599,7.06,7.21,2400,0
+BRID.US,D,20130530,000000,7.2,7.75,7.2,7.27,1200,0
+BRID.US,D,20130531,000000,7.55,7.9,7.55,7.89,3164,0
+BRID.US,D,20130603,000000,7.61,7.63,7.61,7.62,1687,0
+BRID.US,D,20130604,000000,7.45,7.62,7.45,7.55,927,0
+BRID.US,D,20130605,000000,7.26,7.6,7.26,7.43,969,0
+BRID.US,D,20130607,000000,7.64,7.64,7.27,7.27,661,0
+BRID.US,D,20130610,000000,7.3,7.75,7.16,7.285,4570,0
+BRID.US,D,20130611,000000,7.34,7.34,7.34,7.34,300,0
+BRID.US,D,20130612,000000,7.07,7.2,7.07,7.2,1080,0
+BRID.US,D,20130613,000000,7.07,7.3399,7.07,7.33,595,0
+BRID.US,D,20130614,000000,7.25,7.25,7.25,7.25,297,0
+BRID.US,D,20130617,000000,7.09,7.09,7.06,7.06,1120,0
+BRID.US,D,20130618,000000,7.05,7.19,7.05,7.19,474,0
+BRID.US,D,20130619,000000,7.07,7.2,7.07,7.2,200,0
+BRID.US,D,20130620,000000,7.09,7.276,7.05,7.0599,5525,0
+BRID.US,D,20130621,000000,7.17,7.17,7.17,7.17,200,0
+BRID.US,D,20130626,000000,7.34,7.34,7.34,7.34,400,0
+BRID.US,D,20130627,000000,7.39,7.39,7.24,7.24,300,0
+BRID.US,D,20130628,000000,7.28,7.28,7.05,7.11,1294,0
+BRID.US,D,20130705,000000,7.4,7.4,7.06,7.4,1700,0
+BRID.US,D,20130708,000000,7.21,7.21,7.21,7.21,700,0
+BRID.US,D,20130709,000000,7.11,7.11,7.11,7.11,419,0
+BRID.US,D,20130710,000000,7.1,7.3,7.1,7.25,1694,0
+BRID.US,D,20130711,000000,7.66,7.7,7.49,7.49,1374,0
+BRID.US,D,20130715,000000,7.29,7.49,7.19,7.37,1901,0
+BRID.US,D,20130716,000000,7.23,7.4,7.07,7.4,1327,0
+BRID.US,D,20130717,000000,7.41,7.41,7.41,7.41,300,0
+BRID.US,D,20130718,000000,7.6,7.6,7.6,7.6,300,0
+BRID.US,D,20130719,000000,7.51,7.69,7.31,7.43,3100,0
+BRID.US,D,20130722,000000,7.53,7.57,7.32,7.57,1300,0
+BRID.US,D,20130724,000000,7.55,7.6,7.32,7.44,1700,0
+BRID.US,D,20130725,000000,7.32,7.32,7.32,7.32,100,0
+BRID.US,D,20130729,000000,7.33,7.46,7.33,7.36,400,0
+BRID.US,D,20130730,000000,7.34,7.45,7.34,7.4,704,0
+BRID.US,D,20130731,000000,7.3,7.38,7.3,7.38,200,0
+BRID.US,D,20130801,000000,7.261,7.4499,7.26,7.43,1511,0
+BRID.US,D,20130802,000000,7.3,7.31,7.25,7.31,1699,0
+BRID.US,D,20130808,000000,7.43,7.65,7.42,7.65,1962,0
+BRID.US,D,20130809,000000,7.67,7.89,7.66,7.8,4499,0
+BRID.US,D,20130812,000000,7.91,7.98,7.91,7.98,421,0
+BRID.US,D,20130813,000000,8.07,8.69,8.07,8.69,4885,0
+BRID.US,D,20130814,000000,8.84,8.93,7.87,8.8799,2253,0
+BRID.US,D,20130815,000000,8.77,8.99,8.2285,8.99,1815,0
+BRID.US,D,20130816,000000,8.99,9.05,8.45,9.05,2140,0
+BRID.US,D,20130819,000000,8.81,9.021,8.09,8.09,2256,0
+BRID.US,D,20130820,000000,8.44,8.9,8.1,8.6,1600,0
+BRID.US,D,20130821,000000,8.59,8.59,8.59,8.59,200,0
+BRID.US,D,20130826,000000,8.48,8.79,8.48,8.78,1830,0
+BRID.US,D,20130828,000000,8.59,8.78,8.59,8.78,200,0
+BRID.US,D,20130903,000000,8.92,8.95,8.87,8.94,1839,0
+BRID.US,D,20130904,000000,8.95,9.05,8.85,8.85,3146,0
+BRID.US,D,20130905,000000,9.1,9.18,8.9,9.18,6085,0
+BRID.US,D,20130906,000000,9.3,9.301,9.257,9.27,2516,0
+BRID.US,D,20130909,000000,9.26,9.28,8.96,9.01,4847,0
+BRID.US,D,20130910,000000,8.99,9.001,8.95,8.95,13015,0
+BRID.US,D,20130911,000000,8.99,9.49,8.95,9.02,7845,0
+BRID.US,D,20130912,000000,8.99,9.9,8.95,9.28,94082,0
+BRID.US,D,20130913,000000,9.15,9.44,9.03,9.12,6990,0
+BRID.US,D,20130916,000000,9.19,9.41,8.5096,9.05,6550,0
+BRID.US,D,20130917,000000,9.14,9.14,9,9.04,3835,0
+BRID.US,D,20130918,000000,8.99,8.99,8.99,8.99,200,0
+BRID.US,D,20130919,000000,9.1,9.21,8.99,8.99,14647,0
+BRID.US,D,20130920,000000,9.08,9.28,8.96,9.28,7835,0
+BRID.US,D,20130923,000000,9.439,9.439,9.02,9.06,2800,0
+BRID.US,D,20130926,000000,8.96,9.48,8.96,9.01,1900,0
+BRID.US,D,20130927,000000,9.1,9.46,9.1,9.43,1700,0
+BRID.US,D,20130930,000000,9.43,9.684,9.43,9.684,700,0
+BRID.US,D,20131001,000000,9.98,10.55,9.98,10.55,8200,0
+BRID.US,D,20131002,000000,10.61,11.05,10.61,10.99,700,0
+BRID.US,D,20131003,000000,10.98,11.4,10.25,10.56,6100,0
+BRID.US,D,20131004,000000,10.51,10.51,10.51,10.51,100,0
+BRID.US,D,20131007,000000,10.37,10.37,10.37,10.37,100,0
+BRID.US,D,20131008,000000,10.36,10.44,9.89,10.16,2300,0
+BRID.US,D,20131009,000000,10.01,10.31,9.82,9.82,3528,0
+BRID.US,D,20131010,000000,9.88,11.39,9.8,11.39,10603,0
+BRID.US,D,20131011,000000,11.02,11.89,11.02,11.89,7260,0
+BRID.US,D,20131014,000000,11.39,11.8,11.39,11.62,1875,0
+BRID.US,D,20131015,000000,11.65,11.9,11.6,11.9,1549,0
+BRID.US,D,20131016,000000,11.77,11.77,11.77,11.77,200,0
+BRID.US,D,20131017,000000,12.39,12.39,12.39,12.39,100,0
+BRID.US,D,20131018,000000,11.38,11.43,10.51,10.51,9900,0
+BRID.US,D,20131021,000000,10.61,11,9.52,9.56,5800,0
+BRID.US,D,20131022,000000,9.89,10.27,9.89,10.05,1900,0
+BRID.US,D,20131023,000000,10.03,10.3,10.03,10.3,600,0
+BRID.US,D,20131024,000000,9.95,10.7,9.95,10.4,1600,0
+BRID.US,D,20131025,000000,10.27,10.27,10.01,10.01,542,0
+BRID.US,D,20131028,000000,10.03,10.03,9.56,9.56,200,0
+BRID.US,D,20131029,000000,9.67,10.22,9.67,9.87,800,0
+BRID.US,D,20131030,000000,9.5,10.1,9.5,9.52,1500,0
+BRID.US,D,20131031,000000,9.85,10.09,9.62,10.09,400,0
+BRID.US,D,20131101,000000,9.54,9.54,9.54,9.54,100,0
+BRID.US,D,20131105,000000,9.52,9.76,9.49,9.52,2100,0
+BRID.US,D,20131106,000000,9.53,9.53,9.53,9.53,300,0
+BRID.US,D,20131108,000000,9.7,9.7,9.7,9.7,400,0
+BRID.US,D,20131111,000000,9.73,9.73,9.37,9.37,200,0
+BRID.US,D,20131112,000000,9.77,9.77,9.7,9.75,500,0
+BRID.US,D,20131113,000000,9.76,9.76,9.36,9.36,800,0
+BRID.US,D,20131114,000000,9.5,9.5,9.5,9.5,100,0
+BRID.US,D,20131115,000000,9.58,9.58,9.58,9.58,700,0
+BRID.US,D,20131120,000000,9.96,9.96,9.96,9.96,100,0
+BRID.US,D,20131122,000000,9.91,9.91,9.65,9.7,2192,0
+BRID.US,D,20131125,000000,9.7,9.71,9.58,9.58,2400,0
+BRID.US,D,20131126,000000,9.61,9.61,9.57,9.58,500,0
+BRID.US,D,20131127,000000,10,10,9.56,9.56,600,0
+BRID.US,D,20131202,000000,9.98,10.01,9.97,9.99,1400,0
+BRID.US,D,20131203,000000,9.99,9.99,9.98,9.99,1100,0
+BRID.US,D,20131206,000000,9.99,10,9.99,10,200,0
+BRID.US,D,20131209,000000,10,10.01,9.95,9.95,1645,0
+BRID.US,D,20131210,000000,9.93,9.93,9.93,9.93,300,0
+BRID.US,D,20131212,000000,9.56,9.9,9.56,9.6,757,0
+BRID.US,D,20131213,000000,9.59,9.71,9.56,9.6,5200,0
+BRID.US,D,20131217,000000,9.63,9.71,9.59,9.59,1400,0
+BRID.US,D,20131218,000000,9.62,9.85,9.62,9.85,2100,0
+BRID.US,D,20131220,000000,9.55,9.55,9.55,9.55,200,0
+BRID.US,D,20131223,000000,9.58,9.75,9.58,9.65,2100,0
+BRID.US,D,20131224,000000,9.62,9.62,9.57,9.57,1100,0
+BRID.US,D,20131226,000000,9.6,9.76,9.6,9.76,1900,0
+BRID.US,D,20131227,000000,9.69,10,9.69,10,11200,0
+BRID.US,D,20131230,000000,9.63,9.66,9.55,9.58,8200,0
+BRID.US,D,20140103,000000,10.16,10.16,10.16,10.16,100,0
+BRID.US,D,20140106,000000,10.17,10.17,9.61,9.61,1000,0
+BRID.US,D,20140108,000000,10.16,10.16,10.1,10.12,1100,0
+BRID.US,D,20140115,000000,10.14,10.18,10,10,2800,0
+BRID.US,D,20140117,000000,9.65,9.65,9.65,9.65,300,0
+BRID.US,D,20140122,000000,10,10,9.97,9.97,500,0
+BRID.US,D,20140123,000000,9.86,10,9.86,9.87,1100,0
+BRID.US,D,20140124,000000,9.46,9.52,9.46,9.52,400,0
+BRID.US,D,20140127,000000,9.52,9.62,9.46,9.62,600,0
+BRID.US,D,20140128,000000,9.59,9.75,9.56,9.56,2020,0
+BRID.US,D,20140129,000000,9.67,9.67,9.67,9.67,100,0
+BRID.US,D,20140130,000000,9.7,9.7,9.69,9.69,300,0
+BRID.US,D,20140131,000000,9.55,9.55,9.55,9.55,100,0
+BRID.US,D,20140203,000000,9.7,9.81,9.62,9.71,2902,0
+BRID.US,D,20140205,000000,9.57,9.61,9.57,9.61,321,0
+BRID.US,D,20140207,000000,9.55,9.83,9.55,9.67,5125,0
+BRID.US,D,20140210,000000,10,10,9.6,9.6,934,0
+BRID.US,D,20140211,000000,9.6,9.7,9.6,9.7,1146,0
+BRID.US,D,20140213,000000,10,10,9.713,9.713,922,0
+BRID.US,D,20140214,000000,9.73,9.82,9.7,9.81,2484,0
+BRID.US,D,20140221,000000,9.78,9.78,9.59,9.59,1519,0
+BRID.US,D,20140224,000000,9.715,9.715,9.715,9.715,250,0
+BRID.US,D,20140225,000000,9.72,9.72,9.72,9.72,200,0
+BRID.US,D,20140226,000000,9.56,9.56,9.56,9.56,350,0
+BRID.US,D,20140227,000000,9.65,10.2,9.55,9.72,21872,0
+BRID.US,D,20140228,000000,10.59,10.63,9.7,9.7,6455,0
+BRID.US,D,20140303,000000,9.82,10.59,9.65,9.86,14044,0
+BRID.US,D,20140304,000000,9.66,10.11,9.66,9.86,1645,0
+BRID.US,D,20140305,000000,9.77,10,9.68,10,2153,0
+BRID.US,D,20140307,000000,10.04,10.04,10.04,10.04,200,0
+BRID.US,D,20140310,000000,10.499,10.499,10.2,10.2,297,0
+BRID.US,D,20140313,000000,9.96,10.22,9.8,10.18,3202,0
+BRID.US,D,20140314,000000,10.2,10.2,10.1,10.1,600,0
+BRID.US,D,20140317,000000,10.1,10.11,9.91,10.11,564,0
+BRID.US,D,20140318,000000,10.422,10.422,10,10,2071,0
+BRID.US,D,20140320,000000,10.1,10.25,10.1,10.12,14870,0
+BRID.US,D,20140321,000000,10,10.2,10,10.02,1409,0
+BRID.US,D,20140324,000000,10.01,10.18,10.01,10.1,3208,0
+BRID.US,D,20140325,000000,10.14,10.14,10.14,10.14,121,0
+BRID.US,D,20140326,000000,10.17,10.32,10.15,10.17,4000,0
+BRID.US,D,20140327,000000,10.14,10.14,10,10,11164,0
+BRID.US,D,20140331,000000,9.88,10,9.87,10,1445,0
+BRID.US,D,20140401,000000,10.04,10.04,9.96,9.99,3939,0
+BRID.US,D,20140402,000000,9.815,9.815,9.815,9.815,129,0
+BRID.US,D,20140403,000000,9.83,9.93,9.83,9.87,3912,0
+BRID.US,D,20140404,000000,9.89,9.96,9.83,9.9,3854,0
+BRID.US,D,20140408,000000,9.81,10.02,9.81,9.9,11317,0
+BRID.US,D,20140409,000000,9.9,10,9.9,9.93,2573,0
+BRID.US,D,20140410,000000,9.9,9.98,9.89,9.97,5288,0
+BRID.US,D,20140411,000000,9.91,9.96,9.9,9.93,2070,0
+BRID.US,D,20140414,000000,9.9,9.98,9.9,9.93,1810,0
+BRID.US,D,20140415,000000,10.05,10.05,10,10,1394,0
+BRID.US,D,20140421,000000,10.09,10.09,9.83,10,1378,0
+BRID.US,D,20140502,000000,9.8,9.85,9.8,9.85,730,0
+BRID.US,D,20140506,000000,9.75,9.75,9.75,9.75,381,0
+BRID.US,D,20140509,000000,9.79,9.79,9.75,9.75,1000,0
+BRID.US,D,20140512,000000,9.81,9.81,9.81,9.81,200,0
+BRID.US,D,20140522,000000,9.75,9.75,8.85,8.85,514,0
+BRID.US,D,20140529,000000,8.85,8.85,8.85,8.85,100,0
+BRID.US,D,20140602,000000,8.85,9.17,8.85,9.11,1569,0
+BRID.US,D,20140603,000000,9.11,9.11,9.1,9.11,2034,0
+BRID.US,D,20140616,000000,8.9,8.9,8.9,8.9,314,0
+BRID.US,D,20140620,000000,8.55,8.55,8.51,8.51,1066,0
+BRID.US,D,20140623,000000,8.59,8.59,8.55,8.55,814,0
+BRID.US,D,20140624,000000,8.35,8.35,8.04,8.04,1304,0
+BRID.US,D,20140625,000000,8.04,8.04,7.81,7.81,3446,0
+BRID.US,D,20140626,000000,8,8,8,8,261,0
+BRID.US,D,20140627,000000,7.93,8,7.93,8,790,0
+BRID.US,D,20140630,000000,8.05,8.05,8.05,8.05,125,0
+BRID.US,D,20140702,000000,8.2,8.2,8.14,8.14,2800,0
+BRID.US,D,20140703,000000,7.81,7.81,7.79,7.79,1007,0
+BRID.US,D,20140707,000000,7,9.55,7,9.03,2030,0
+BRID.US,D,20140708,000000,8.31,8.914,8.28,8.66,2521,0
+BRID.US,D,20140709,000000,8.51,8.52,8.5,8.5,700,0
+BRID.US,D,20140710,000000,8.33,8.36,8.3,8.3,1216,0
+BRID.US,D,20140715,000000,8.515,8.515,8.515,8.515,300,0
+BRID.US,D,20140716,000000,7.7824,7.7824,7.7824,7.7824,121,0
+BRID.US,D,20140729,000000,7.86,7.9,7.75,7.9,501,0
+BRID.US,D,20140730,000000,7.83,7.83,7.77,7.77,1175,0
+BRID.US,D,20140814,000000,8,8.706,7.98,8.43,12497,0
+BRID.US,D,20140815,000000,8.34,8.35,8.32,8.35,1154,0
+BRID.US,D,20140818,000000,8.28,8.28,7.75,8.04,7267,0
+BRID.US,D,20140819,000000,8.64,8.8,8.24,8.24,16359,0
+BRID.US,D,20140820,000000,8.3,8.3,8.06,8.2,4402,0
+BRID.US,D,20140821,000000,8.23,8.5999,8.0601,8.07,5356,0
+BRID.US,D,20140822,000000,8.11,8.3501,8.04,8.04,5285,0
+BRID.US,D,20140825,000000,8.1501,8.246,7.76,7.81,8180,0
+BRID.US,D,20140826,000000,8.11,8.11,7.94,8,1300,0
+BRID.US,D,20140827,000000,7.94,8.07,7.94,8.03,5855,0
+BRID.US,D,20140828,000000,8.002,8.02,7.95,8.0101,2375,0
+BRID.US,D,20140902,000000,8,8.01,7.99,7.99,774,0
+BRID.US,D,20140905,000000,8.02,8.15,8.02,8.14,792,0
+BRID.US,D,20140908,000000,8.11,8.11,8.11,8.11,437,0
+BRID.US,D,20140909,000000,7.8601,7.91,7.8601,7.91,368,0
+BRID.US,D,20140912,000000,8.1201,8.1201,8.1201,8.1201,241,0
+BRID.US,D,20140915,000000,7.92,8.27,7.88,8.07,6706,0
+BRID.US,D,20140916,000000,8.22,8.22,7.9,8.1205,2499,0
+BRID.US,D,20140917,000000,7.85,8.5425,7.85,8.5425,2140,0
+BRID.US,D,20140918,000000,7.99,7.99,7.9,7.95,817,0
+BRID.US,D,20140919,000000,7.92,8.18,7.9,7.9,3169,0
+BRID.US,D,20140922,000000,8.03,8.27,8.02,8.27,1754,0
+BRID.US,D,20140923,000000,8.14,8.14,8.14,8.14,238,0
+BRID.US,D,20140924,000000,8.15,8.15,7.92,8.1,2750,0
+BRID.US,D,20140925,000000,7.96,7.96,7.96,7.96,200,0
+BRID.US,D,20140929,000000,7.8701,7.8701,7.8701,7.8701,525,0
+BRID.US,D,20141003,000000,7.85,7.85,7.85,7.85,600,0
+BRID.US,D,20141009,000000,8.49,8.49,8.49,8.49,582,0
+BRID.US,D,20141010,000000,8.49,8.4901,8.46,8.49,2382,0
+BRID.US,D,20141027,000000,8.58,8.58,8.58,8.58,156,0
+BRID.US,D,20141030,000000,8.25,8.25,8.25,8.25,523,0
+BRID.US,D,20141106,000000,8.25,8.25,7.75,7.75,2866,0
+BRID.US,D,20141110,000000,8.4,8.4,7.9,7.9,1101,0
+BRID.US,D,20141111,000000,7.8999,7.8999,7.8999,7.8999,298,0
+BRID.US,D,20141112,000000,7.8,7.8,7.8,7.8,100,0
+BRID.US,D,20141113,000000,7.8,7.8,7.76,7.76,900,0
+BRID.US,D,20141114,000000,8,8,8,8,404,0
+BRID.US,D,20141118,000000,7.7501,7.7501,7.75,7.75,910,0
+BRID.US,D,20141121,000000,7.75,7.8,7.75,7.75,504,0
+BRID.US,D,20141124,000000,7.99,8.042,7.651,7.651,1258,0
+BRID.US,D,20141211,000000,7.01,7.01,7.01,7.01,525,0
+BRID.US,D,20141212,000000,7.45,7.5,7.45,7.5,400,0
+BRID.US,D,20141216,000000,7.42,7.54,7.26,7.54,3001,0
+BRID.US,D,20141217,000000,7.87,7.95,7.8,7.81,3642,0
+BRID.US,D,20141218,000000,7.73,7.73,7.73,7.73,1152,0
+BRID.US,D,20141219,000000,7.6,7.64,7.6,7.63,875,0
+BRID.US,D,20141222,000000,7.5,7.52,7.43,7.46,2653,0
+BRID.US,D,20141223,000000,7.15,7.288,7.011,7.011,805,0
+BRID.US,D,20141229,000000,7.06,7.75,7.06,7.55,7616,0
+BRID.US,D,20141230,000000,7.4,7.41,7.37,7.3705,1393,0
+BRID.US,D,20141231,000000,7.1,7.7499,7.1,7.7499,539,0
+BRID.US,D,20150105,000000,7.75,8.2,7.09,8.05,17053,0
+BRID.US,D,20150106,000000,7.75,7.75,7.7105,7.7105,1416,0
+BRID.US,D,20150108,000000,7.71,7.94,7.16,7.34,10900,0
+BRID.US,D,20150109,000000,7.9,7.9499,7.5,7.9499,3800,0
+BRID.US,D,20150112,000000,7.73,7.73,7.21,7.21,3900,0
+BRID.US,D,20150114,000000,7.49,7.63,7.49,7.6,1610,0
+BRID.US,D,20150115,000000,7.95,7.9501,7.95,7.95,2275,0
+BRID.US,D,20150121,000000,7.54,8.45,7.54,8.3,1450,0
+BRID.US,D,20150122,000000,8.36,8.36,8.35,8.35,825,0
+BRID.US,D,20150123,000000,7.9,8.67,7.9,7.9,700,0
+BRID.US,D,20150126,000000,8.27,8.67,8.27,8.65,970,0
+BRID.US,D,20150127,000000,7.85,7.92,7.85,7.92,796,0
+BRID.US,D,20150128,000000,7.51,7.51,7.51,7.51,100,0
+BRID.US,D,20150202,000000,7.742,7.742,7.742,7.742,202,0
+BRID.US,D,20150203,000000,7.71,8,7.6,8,5964,0
+BRID.US,D,20150204,000000,7.65,8.15,7.62,7.8,2222,0
+BRID.US,D,20150205,000000,7.85,7.85,7.75,7.75,1063,0
+BRID.US,D,20150206,000000,7.84,7.86,7.84,7.86,949,0
+BRID.US,D,20150209,000000,7.52,7.73,7.52,7.7,3730,0
+BRID.US,D,20150210,000000,7.52,7.66,7.52,7.66,5049,0
+BRID.US,D,20150211,000000,7.63,7.7195,7.53,7.5595,3812,0
+BRID.US,D,20150212,000000,7.51,7.6,7.31,7.59,3780,0
+BRID.US,D,20150213,000000,7.51,7.55,7.51,7.55,200,0
+BRID.US,D,20150217,000000,7.5704,7.5704,7.5704,7.5704,142,0
+BRID.US,D,20150219,000000,7.549,7.63,7.549,7.57,800,0
+BRID.US,D,20150220,000000,7.72,7.75,7.58,7.58,1141,0
+BRID.US,D,20150223,000000,7.47,7.93,7.46,7.59,9626,0
+BRID.US,D,20150224,000000,7.49,7.77,7.4899,7.66,11402,0
+BRID.US,D,20150225,000000,7.58,8.15,7.58,8,11570,0
+BRID.US,D,20150226,000000,7.65,7.75,7.64,7.75,2348,0
+BRID.US,D,20150227,000000,7.66,7.85,7.6599,7.83,5226,0
+BRID.US,D,20150302,000000,7.69,7.86,7.61,7.75,7800,0
+BRID.US,D,20150303,000000,7.9,8.08,7.74,7.84,6600,0
+BRID.US,D,20150304,000000,7.75,7.77,7.75,7.75,5000,0
+BRID.US,D,20150305,000000,7.66,7.72,7.66,7.72,3800,0
+BRID.US,D,20150306,000000,7.65,7.76,7.56,7.76,1900,0
+BRID.US,D,20150309,000000,7.6,7.68,7.55,7.68,6500,0
+BRID.US,D,20150310,000000,7.56,7.64,7.45,7.64,1300,0
+BRID.US,D,20150311,000000,7.69,8.45,7.69,7.77,10500,0
+BRID.US,D,20150313,000000,7.79,8.05,7.6,8.03,4600,0
+BRID.US,D,20150316,000000,7.89,7.9,7.76,7.8,500,0
+BRID.US,D,20150317,000000,8.35,8.4,7.85,7.85,5500,0
+BRID.US,D,20150318,000000,7.9,8.01,7.61,7.83,1100,0
+BRID.US,D,20150320,000000,7.5,7.5,7.5,7.5,200,0
+BRID.US,D,20150324,000000,7.67,7.85,7.64,7.85,800,0
+BRID.US,D,20150325,000000,7.68,7.89,7.68,7.89,200,0
+BRID.US,D,20150331,000000,8.4,8.4,7.78,8.01,3196,0
+BRID.US,D,20150401,000000,8.15,8.27,7.66,7.8,1200,0
+BRID.US,D,20150402,000000,7.96,8.07,7.96,8.06,600,0
+BRID.US,D,20150415,000000,8.26,8.26,8.26,8.26,1500,0
+BRID.US,D,20150416,000000,7.55,8.5,7.52,8.0005,12639,0
+BRID.US,D,20150420,000000,8.03,8.65,8.03,8.65,2027,0
+BRID.US,D,20150421,000000,8.3,8.3,8.3,8.3,987,0
+BRID.US,D,20150424,000000,8.35,8.35,8.3,8.3,1700,0
+BRID.US,D,20150427,000000,8.28,8.34,8.02,8.34,1900,0
+BRID.US,D,20150428,000000,8.39,8.48,8.39,8.48,2402,0
+BRID.US,D,20150429,000000,8.07,8.3,7.73,8.29,2900,0
+BRID.US,D,20150501,000000,8.07,8.08,8.07,8.08,600,0
+BRID.US,D,20150505,000000,8.08,8.19,8.08,8.19,300,0
+BRID.US,D,20150507,000000,7.38,7.38,7.38,7.38,275,0
+BRID.US,D,20150514,000000,7.55,7.89,7.54,7.89,4100,0
+BRID.US,D,20150515,000000,7.82,8.01,7.7,7.98,5443,0
+BRID.US,D,20150519,000000,7.32,7.53,7.32,7.53,560,0
+BRID.US,D,20150520,000000,7.53,7.75,7.53,7.63,7300,0
+BRID.US,D,20150521,000000,7.62,7.69,7.62,7.69,1600,0
+BRID.US,D,20150522,000000,7.68,8.09,7.68,7.82,13700,0
+BRID.US,D,20150526,000000,7.8,7.8,7.7,7.7,1700,0
+BRID.US,D,20150527,000000,7.65,7.78,7.5,7.78,15000,0
+BRID.US,D,20150528,000000,7.8501,7.8501,7.58,7.63,3904,0
+BRID.US,D,20150529,000000,7.95,7.95,7.5,7.88,5800,0
+BRID.US,D,20150601,000000,7.9201,7.9201,7.85,7.86,3295,0
+BRID.US,D,20150602,000000,7.649,7.86,7.649,7.73,7525,0
+BRID.US,D,20150603,000000,7.36,7.87,7.36,7.85,1600,0
+BRID.US,D,20150604,000000,8.01,8.13,7.73,7.86,13400,0
+BRID.US,D,20150605,000000,7.78,8.16,7.78,7.93,4300,0
+BRID.US,D,20150608,000000,8.35,9.27,8.35,9.06,5900,0
+BRID.US,D,20150609,000000,9.26,10.1,8.86,9.61,11094,0
+BRID.US,D,20150610,000000,9.81,9.85,9.33,9.33,3464,0
+BRID.US,D,20150611,000000,9.94,10.5,9.94,10.08,8643,0
+BRID.US,D,20150612,000000,10.44,10.81,10.44,10.81,1000,0
+BRID.US,D,20150615,000000,10.74,10.94,9.92,10.44,4200,0
+BRID.US,D,20150616,000000,10.46,10.48,10,10.07,2000,0
+BRID.US,D,20150617,000000,10.34,10.74,9.9,9.93,4500,0
+BRID.US,D,20150618,000000,10.05,10.28,9.9,10.19,4100,0
+BRID.US,D,20150619,000000,9.95,10.25,9.62,9.62,9100,0
+BRID.US,D,20150622,000000,9.62,10.25,9.62,9.74,3700,0
+BRID.US,D,20150624,000000,10.32,10.4,10.01,10.4,1000,0
+BRID.US,D,20150626,000000,10.32,10.32,9.85,9.85,900,0
+BRID.US,D,20150630,000000,9.69,9.69,9.67,9.67,225,0
+BRID.US,D,20150714,000000,9.56,9.56,9.56,9.56,144,0
+BRID.US,D,20150715,000000,10.38,10.38,10.38,10.38,271,0
+BRID.US,D,20150717,000000,10.34,10.34,10.34,10.34,100,0
+BRID.US,D,20150720,000000,9.69,9.69,9.69,9.69,300,0
+BRID.US,D,20150724,000000,9.75,9.75,9.26,9.28,2700,0
+BRID.US,D,20150727,000000,8.66,8.87,8.6,8.87,5200,0
+BRID.US,D,20150731,000000,8.6,8.77,8.4,8.77,6000,0
+BRID.US,D,20150803,000000,8.81,9.7,8.81,9.15,17743,0
+BRID.US,D,20150805,000000,8.66,8.97,8.66,8.97,5900,0
+BRID.US,D,20150806,000000,8.86,8.87,8.86,8.87,3945,0
+BRID.US,D,20150807,000000,8.86,8.86,8.86,8.86,200,0
+BRID.US,D,20150810,000000,8.06,8.06,8.06,8.06,100,0
+BRID.US,D,20150812,000000,8.5,8.75,8.36,8.73,1300,0
+BRID.US,D,20150814,000000,8.66,8.67,8.66,8.66,1600,0
+BRID.US,D,20150818,000000,8.35,9.05,8.35,8.83,11900,0
+BRID.US,D,20150819,000000,8.8,8.85,8.62,8.74,2400,0
+BRID.US,D,20150825,000000,8.74,8.74,8.74,8.74,200,0
+BRID.US,D,20150901,000000,8.16,8.16,8.16,8.16,1000,0
+BRID.US,D,20150902,000000,8.55,8.55,8.2,8.2,4800,0
+BRID.US,D,20150908,000000,8.44,8.52,8.34,8.52,900,0
+BRID.US,D,20150909,000000,8.84,8.87,8.84,8.87,1100,0
+BRID.US,D,20150910,000000,8.86,8.88,8.74,8.87,1745,0
+BRID.US,D,20150911,000000,8.88,9.49,8.87,9.49,3000,0
+BRID.US,D,20150914,000000,9.49,9.49,9.38,9.49,1600,0
+BRID.US,D,20150915,000000,9.82,10,9.82,10,1200,0
+BRID.US,D,20150916,000000,10,10,9.91,9.91,2500,0
+BRID.US,D,20150917,000000,9.86,10,9.86,10,1446,0
+BRID.US,D,20150918,000000,10,11.75,10,10.07,6900,0
+BRID.US,D,20150921,000000,9.76,9.76,9.08,9.5,2000,0
+BRID.US,D,20150924,000000,9.35,9.96,8.92,9.96,1660,0
+BRID.US,D,20150929,000000,8.72,9.5,8.32,8.6,6600,0
+BRID.US,D,20150930,000000,8.85,9.93,8.52,8.52,25700,0
+BRID.US,D,20151001,000000,8.95,9.24,8.95,9.24,600,0
+BRID.US,D,20151005,000000,8.8799,9.05,8.8799,9.05,2364,0
+BRID.US,D,20151008,000000,8.79,9.32,8.79,9.32,2200,0
+BRID.US,D,20151012,000000,8.77,8.77,8.77,8.77,108,0
+BRID.US,D,20151013,000000,8.69,8.88,8.69,8.82,2500,0
+BRID.US,D,20151014,000000,8.88,9,8.88,9,1600,0
+BRID.US,D,20151015,000000,8.9,9.34,8.9,9.23,12900,0
+BRID.US,D,20151016,000000,8.88,9.22,8.88,8.99,5700,0
+BRID.US,D,20151019,000000,8.88,9.08,8.88,9.0004,2300,0
+BRID.US,D,20151021,000000,9.05,9.05,9.05,9.05,100,0
+BRID.US,D,20151022,000000,9.05,10.95,9.05,10.95,2800,0
+BRID.US,D,20151023,000000,10.29,10.29,10,10,400,0
+BRID.US,D,20151026,000000,10.21,11.7,9.55,9.55,1400,0
+BRID.US,D,20151027,000000,9.41,9.41,9.41,9.41,300,0
+BRID.US,D,20151028,000000,9.27,9.34,9.24,9.24,2800,0
+BRID.US,D,20151029,000000,9.1,9.1,9.1,9.1,200,0
+BRID.US,D,20151102,000000,8.86,8.86,8.75,8.8299,5211,0
+BRID.US,D,20151103,000000,8.71,8.71,8.7,8.7,700,0
+BRID.US,D,20151105,000000,9.07,9.35,8.5,9.27,11800,0
+BRID.US,D,20151109,000000,9.27,9.29,9.27,9.29,299,0
+BRID.US,D,20151110,000000,9.38,9.4,9.38,9.4,1000,0
+BRID.US,D,20151111,000000,9,9.29,9,9.29,2100,0
+BRID.US,D,20151123,000000,10.5,10.5,10.5,10.5,100,0
+BRID.US,D,20151124,000000,11.4,11.4,10.03,10.5,1000,0
+BRID.US,D,20151125,000000,10.45,10.5,10,10,1300,0
+BRID.US,D,20151127,000000,9.84,9.9,9.65,9.87,1000,0
+BRID.US,D,20151201,000000,10.75,10.75,10.75,10.75,128,0
+BRID.US,D,20151203,000000,8.82,9.7,8.82,9.7,221,0
+BRID.US,D,20151211,000000,8.66,8.66,8.66,8.66,600,0
+BRID.US,D,20151215,000000,8.66,9.08,8.66,8.71,3500,0
+BRID.US,D,20151217,000000,8.6,8.95,8.6,8.95,600,0
+BRID.US,D,20151218,000000,9.59,9.59,8.92,9.44,600,0
+BRID.US,D,20151228,000000,8.5501,8.5501,8.5501,8.5501,253,0
+BRID.US,D,20151229,000000,8.62,8.98,8.62,8.98,1551,0
+BRID.US,D,20151230,000000,8.5801,8.5801,8.58,8.58,1500,0
+BRID.US,D,20151231,000000,8.7,8.71,8.54,8.7,905,0
+BRID.US,D,20160104,000000,8.65,8.79,8.65,8.79,1225,0
+BRID.US,D,20160106,000000,8.87,8.87,8.87,8.87,100,0
+BRID.US,D,20160107,000000,9.556,9.556,9.556,9.556,200,0
+BRID.US,D,20160108,000000,9.5478,9.5478,9.46,9.5478,831,0
+BRID.US,D,20160111,000000,9,9.57,9,9.57,2627,0
+BRID.US,D,20160113,000000,9,9,8.8501,8.9,1000,0
+BRID.US,D,20160119,000000,9.2,9.2,9.2,9.2,100,0
+BRID.US,D,20160120,000000,9.0701,9.0701,9.01,9.01,2000,0
+BRID.US,D,20160121,000000,9,9,8.85,8.85,600,0
+BRID.US,D,20160122,000000,8.77,8.97,8.6357,8.97,800,0
+BRID.US,D,20160126,000000,8.9515,9.1308,8.93,9.1308,893,0
+BRID.US,D,20160127,000000,9,9,8.62,8.62,900,0
+BRID.US,D,20160128,000000,8.65,8.65,8.6,8.6,796,0
+BRID.US,D,20160129,000000,8.55,8.85,8.55,8.71,810,0
+BRID.US,D,20160201,000000,9.1499,9.1499,9.07,9.07,647,0
+BRID.US,D,20160202,000000,9.1,9.1,9.1,9.1,200,0
+BRID.US,D,20160205,000000,9.117,9.117,9.06,9.06,200,0
+BRID.US,D,20160208,000000,9,9.015,8.5501,8.5501,2106,0
+BRID.US,D,20160209,000000,8.55,8.81,8.55,8.6615,2240,0
+BRID.US,D,20160210,000000,8.996,8.996,8.996,8.996,507,0
+BRID.US,D,20160212,000000,9,9,8.65,8.99,3950,0
+BRID.US,D,20160216,000000,9,9.1199,8.99,9.1,857,0
+BRID.US,D,20160222,000000,8.6101,8.7675,8.6101,8.7675,200,0
+BRID.US,D,20160224,000000,9.1,9.12,9,9,1550,0
+BRID.US,D,20160226,000000,9.05,9.05,9.05,9.05,500,0
+BRID.US,D,20160229,000000,8.75,9,8.75,8.77,609,0
+BRID.US,D,20160302,000000,8.585,8.637,8.585,8.637,800,0
+BRID.US,D,20160303,000000,8.69,9.1199,8.6,9.1199,1659,0
+BRID.US,D,20160304,000000,10.96,10.96,9.097,9.097,1200,0
+BRID.US,D,20160307,000000,10.001,10.84,9.41,10.09,5352,0
+BRID.US,D,20160308,000000,9.9499,10.55,9.94,10.07,18375,0
+BRID.US,D,20160309,000000,10.15,11.06,10.15,10.9,1049,0
+BRID.US,D,20160311,000000,10.9,10.99,10.66,10.75,3177,0
+BRID.US,D,20160314,000000,10.75,10.91,9.82,10.57,1877,0
+BRID.US,D,20160315,000000,10.59,10.949,10.57,10.78,2885,0
+BRID.US,D,20160316,000000,10.98,10.98,10.775,10.775,1134,0
+BRID.US,D,20160317,000000,10.78,10.79,10.78,10.78,809,0
+BRID.US,D,20160318,000000,10.4999,10.4999,10.4999,10.4999,236,0
+BRID.US,D,20160321,000000,10.43,10.98,10.43,10.94,5200,0
+BRID.US,D,20160322,000000,10.979,12.4,10.979,12.4,5509,0
+BRID.US,D,20160323,000000,12.5,13.13,12.41,12.9,9951,0
+BRID.US,D,20160324,000000,13.83,13.83,13.2001,13.4602,2312,0
+BRID.US,D,20160328,000000,13.12,13.4918,12.17,12.28,1483,0
+BRID.US,D,20160329,000000,11.97,12.2,11.97,12.01,1384,0
+BRID.US,D,20160330,000000,12.2026,12.2026,12.2026,12.2026,263,0
+BRID.US,D,20160331,000000,12.2,12.8392,12.071,12.34,1888,0
+BRID.US,D,20160404,000000,12.999,13.25,12.78,12.94,7506,0
+BRID.US,D,20160405,000000,12.95,13.4,12.95,13.4,300,0
+BRID.US,D,20160406,000000,13.2701,13.375,13.27,13.28,5950,0
+BRID.US,D,20160408,000000,13.415,13.415,12.9,13.23,1494,0
+BRID.US,D,20160411,000000,13.22,13.245,12.8069,12.9999,716,0
+BRID.US,D,20160412,000000,13.16,13.16,12.75,12.75,836,0
+BRID.US,D,20160413,000000,12.53,12.53,12.09,12.1,2650,0
+BRID.US,D,20160414,000000,12.26,12.3,11.86,11.86,3597,0
+BRID.US,D,20160415,000000,11.77,12.8316,11.62,11.98,4446,0
+BRID.US,D,20160418,000000,12.1,12.84,12.08,12.58,400,0
+BRID.US,D,20160419,000000,12.21,12.21,12.1009,12.1009,670,0
+BRID.US,D,20160421,000000,12.82,12.82,12.06,12.06,209,0
+BRID.US,D,20160422,000000,12.05,12.285,12.05,12.2489,588,0
+BRID.US,D,20160425,000000,12.3,12.3,12.03,12.03,260,0
+BRID.US,D,20160426,000000,12.07,12.11,12.04,12.04,900,0
+BRID.US,D,20160427,000000,12.15,12.15,12.15,12.15,650,0
+BRID.US,D,20160428,000000,12.6176,12.8248,12.2266,12.2266,901,0
+BRID.US,D,20160502,000000,12.27,12.27,12.27,12.27,250,0
+BRID.US,D,20160503,000000,12.69,12.72,12.03,12.178,917,0
+BRID.US,D,20160504,000000,12.05,12.05,12.0201,12.0201,700,0
+BRID.US,D,20160505,000000,12.12,12.49,12.12,12.12,1900,0
+BRID.US,D,20160506,000000,12.4,12.4,12.4,12.4,850,0
+BRID.US,D,20160511,000000,12.44,12.6,12.4205,12.6,742,0
+BRID.US,D,20160512,000000,12.5397,12.5397,12.42,12.42,242,0
+BRID.US,D,20160513,000000,12.26,12.48,12.26,12.48,1100,0
+BRID.US,D,20160516,000000,12.82,12.82,12.43,12.43,1220,0
+BRID.US,D,20160517,000000,12.23,12.8114,12.13,12.32,8549,0
+BRID.US,D,20160519,000000,12.8199,12.82,12.25,12.28,2752,0
+BRID.US,D,20160520,000000,12.3,12.8175,12.3,12.7822,1003,0
+BRID.US,D,20160523,000000,12.56,12.695,12.33,12.33,1196,0
+BRID.US,D,20160524,000000,12.5,12.76,12.5,12.7541,1830,0
+BRID.US,D,20160525,000000,12.75,12.75,12.51,12.51,1300,0
+BRID.US,D,20160526,000000,12.68,12.79,12.55,12.79,3950,0
+BRID.US,D,20160527,000000,12.82,13,12.2501,12.57,3646,0
+BRID.US,D,20160531,000000,12.75,12.75,12.75,12.75,202,0
+BRID.US,D,20160601,000000,12.4708,12.81,12.3,12.79,3321,0
+BRID.US,D,20160603,000000,12.7,12.8268,12.31,12.74,6193,0
+BRID.US,D,20160606,000000,12.57,12.96,12.57,12.94,1276,0
+BRID.US,D,20160607,000000,12.94,12.94,12.8767,12.8767,400,0
+BRID.US,D,20160608,000000,12.95,12.99,12.745,12.86,2036,0
+BRID.US,D,20160609,000000,12.6766,12.81,12.6766,12.8,509,0
+BRID.US,D,20160610,000000,12.5201,12.5201,12.5201,12.5201,501,0
+BRID.US,D,20160613,000000,12.52,13.0472,12.52,13.0472,882,0
+BRID.US,D,20160614,000000,13.2399,13.2399,12.59,12.59,2100,0
+BRID.US,D,20160616,000000,12.96,12.96,12.55,12.55,357,0
+BRID.US,D,20160617,000000,12.523,12.84,12.52,12.84,9218,0
+BRID.US,D,20160620,000000,12.8,12.81,12.52,12.52,5070,0
+BRID.US,D,20160621,000000,12.41,12.67,12.41,12.67,200,0
+BRID.US,D,20160622,000000,12.53,12.53,12.53,12.53,300,0
+BRID.US,D,20160623,000000,12.6,13.25,12.56,12.58,8790,0
+BRID.US,D,20160624,000000,12.57,12.93,12.57,12.76,11713,0
+BRID.US,D,20160627,000000,13.02,13.25,12.24,12.54,7434,0
+BRID.US,D,20160629,000000,12.75,13.2,12.655,12.9,4152,0
+BRID.US,D,20160630,000000,13.08,13.315,12.635,12.66,5139,0
+BRID.US,D,20160701,000000,12.8,13.65,12.54,12.7,1854,0
+BRID.US,D,20160706,000000,13.35,14.87,12.57,13.62,12965,0
+BRID.US,D,20160707,000000,13.91,14.99,13.57,13.57,6419,0
+BRID.US,D,20160708,000000,13.59,13.73,13.36,13.71,4800,0
+BRID.US,D,20160711,000000,13.53,14.2,13.53,13.76,536,0
+BRID.US,D,20160712,000000,14.2437,14.2788,13.85,13.85,1700,0
+BRID.US,D,20160714,000000,13.53,14.25,13.325,13.325,817,0
+BRID.US,D,20160715,000000,13.57,14.3,13.57,13.645,1086,0
+BRID.US,D,20160718,000000,13.4064,14.1,13.0052,13.3,10295,0
+BRID.US,D,20160719,000000,13.2577,14.019,13,13.26,11814,0
+BRID.US,D,20160720,000000,13.21,13.86,12.99,13.5675,4902,0
+BRID.US,D,20160721,000000,13.6,13.6,13.45,13.49,1196,0
+BRID.US,D,20160722,000000,13.67,13.989,13.67,13.8,900,0
+BRID.US,D,20160725,000000,13.95,13.95,13.2914,13.8,1700,0
+BRID.US,D,20160726,000000,13.6,13.6438,13.59,13.6438,1538,0
+BRID.US,D,20160727,000000,13.79,13.8,13.79,13.8,300,0
+BRID.US,D,20160728,000000,13.9984,13.9984,13.6492,13.6492,652,0
+BRID.US,D,20160729,000000,13.66,13.66,13.065,13.64,2417,0
+BRID.US,D,20160802,000000,13.91,13.91,13.91,13.91,118,0
+BRID.US,D,20160803,000000,13.9,13.9,13.8,13.8,250,0
+BRID.US,D,20160804,000000,13.75,13.75,13.3,13.3,2300,0
+BRID.US,D,20160808,000000,13.55,13.75,13.276,13.72,1535,0
+BRID.US,D,20160809,000000,13.9,14.49,13.875,14.49,19870,0
+BRID.US,D,20160810,000000,14.058,14.058,14.058,14.058,109,0
+BRID.US,D,20160811,000000,14.3755,14.3755,14.3755,14.3755,535,0
+BRID.US,D,20160812,000000,14.4249,14.4249,14.3601,14.387,600,0
+BRID.US,D,20160815,000000,14.6,14.6,14.2536,14.2701,720,0
+BRID.US,D,20160816,000000,14.8,14.8,14.0501,14.0501,1541,0
+BRID.US,D,20160817,000000,14.8,14.8,14.1238,14.1238,350,0
+BRID.US,D,20160819,000000,14.31,14.7955,14.31,14.6394,1380,0
+BRID.US,D,20160822,000000,14.6186,14.7069,14.3914,14.4599,2270,0
+BRID.US,D,20160823,000000,14.7336,15.17,14.6,14.85,11117,0
+BRID.US,D,20160824,000000,15.369,15.9,15.2,15.65,1835,0
+BRID.US,D,20160825,000000,15.9,15.9,15.68,15.7202,535,0
+BRID.US,D,20160826,000000,14.8811,15.5,14.8811,15.42,2900,0
+BRID.US,D,20160829,000000,15.2,15.2133,15.01,15.0101,5667,0
+BRID.US,D,20160830,000000,14.8201,15.01,14.82,14.82,1000,0
+BRID.US,D,20160831,000000,14.66,15.2,14.66,15.12,5817,0
+BRID.US,D,20160901,000000,14.49,15.01,14.49,15.01,1570,0
+BRID.US,D,20160902,000000,14.7999,15.6,14.7999,14.91,11545,0
+BRID.US,D,20160906,000000,15.09,15.15,14.87,15.15,6865,0
+BRID.US,D,20160907,000000,14.87,15.75,14.63,15.24,3408,0
+BRID.US,D,20160908,000000,14.65,15.27,14.65,15.22,1120,0
+BRID.US,D,20160909,000000,15.25,15.6,15.25,15.53,960,0
+BRID.US,D,20160912,000000,16,16,15.2,15.2,1759,0
+BRID.US,D,20160913,000000,15.74,15.74,12.881,13.68,4716,0
+BRID.US,D,20160914,000000,13.41,13.8,12.11,13.75,5722,0
+BRID.US,D,20160915,000000,13.25,13.7499,13.25,13.5076,1814,0
+BRID.US,D,20160916,000000,14.18,14.5,13.9,14.5,1589,0
+BRID.US,D,20160919,000000,13.29,14.7,13.29,14.11,4808,0
+BRID.US,D,20160920,000000,13.51,13.68,13.45,13.45,1111,0
+BRID.US,D,20160921,000000,12.6,13.915,12.6,13.7,8319,0
+BRID.US,D,20160926,000000,13.7,13.899,13.4,13.4945,4213,0
+BRID.US,D,20160927,000000,13.1,13.3,13.1,13.3,1000,0
+BRID.US,D,20160928,000000,13.3,13.3,12.85,13.15,1900,0
+BRID.US,D,20160929,000000,12.85,12.9126,12.57,12.71,1900,0
+BRID.US,D,20160930,000000,12.6,13.1798,12.6,12.92,1873,0
+BRID.US,D,20161003,000000,12.96,12.98,12.7001,12.98,704,0
+BRID.US,D,20161004,000000,12.81,12.89,11.305,12.74,6050,0
+BRID.US,D,20161005,000000,12.7,12.7,11.33,12.39,3579,0
+BRID.US,D,20161007,000000,12.34,12.34,12.34,12.34,107,0
+BRID.US,D,20161010,000000,12.11,12.11,12.11,12.11,200,0
+BRID.US,D,20161011,000000,12.359,12.359,12.359,12.359,300,0
+BRID.US,D,20161012,000000,12.3,12.35,12,12.2,3751,0
+BRID.US,D,20161013,000000,11.0075,11.0075,11.0075,11.0075,200,0
+BRID.US,D,20161014,000000,12.2,12.2,12.14,12.2,700,0
+BRID.US,D,20161018,000000,12.2,12.78,11.985,12.72,3723,0
+BRID.US,D,20161020,000000,12.72,12.72,12.7,12.7195,669,0
+BRID.US,D,20161021,000000,12.68,12.68,12.68,12.68,500,0
+BRID.US,D,20161024,000000,12.5,12.68,12.0281,12.34,1760,0
+BRID.US,D,20161025,000000,12.34,12.34,12.33,12.33,1635,0
+BRID.US,D,20161026,000000,12.01,12.6,12.01,12.34,901,0
+BRID.US,D,20161027,000000,12.5108,12.5108,11.6587,11.6587,1832,0
+BRID.US,D,20161028,000000,11.91,11.91,11.8,11.8,368,0
+BRID.US,D,20161031,000000,11.85,11.85,11.4,11.4,1803,0
+BRID.US,D,20161103,000000,11.24,11.3013,11.03,11.3013,672,0
+BRID.US,D,20161104,000000,10.98,11.07,10.51,10.82,1959,0
+BRID.US,D,20161107,000000,10.82,11.37,10.43,11.0935,1009,0
+BRID.US,D,20161108,000000,11.24,12.51,11.24,12.05,3755,0
+BRID.US,D,20161110,000000,11.6,12.52,11.6,12.3187,1038,0
+BRID.US,D,20161111,000000,12.5,12.67,12.4999,12.67,5382,0
+BRID.US,D,20161114,000000,12.31,12.99,12.31,12.99,437,0
+BRID.US,D,20161115,000000,12.6,12.6,11.7977,11.7977,272,0
+BRID.US,D,20161116,000000,12.22,12.22,12.22,12.22,161,0
+BRID.US,D,20161117,000000,13.3447,13.36,12.29,12.3,5040,0
+BRID.US,D,20161118,000000,12.35,12.9795,11.85,12.23,4576,0
+BRID.US,D,20161122,000000,12.24,12.25,12.24,12.25,750,0
+BRID.US,D,20161123,000000,12,12,11.3081,11.55,3769,0
+BRID.US,D,20161125,000000,11.46,11.46,11.3681,11.3681,428,0
+BRID.US,D,20161128,000000,11.27,12.3,11.27,12.17,4840,0
+BRID.US,D,20161130,000000,12.17,12.17,12.17,12.17,104,0
+BRID.US,D,20161201,000000,12.25,12.9,11.8,11.9,3838,0
+BRID.US,D,20161202,000000,12.25,12.25,12.25,12.25,100,0
+BRID.US,D,20161205,000000,13.113,13.113,13.113,13.113,675,0
+BRID.US,D,20161206,000000,12.8,12.8,12.8,12.8,369,0
+BRID.US,D,20161207,000000,12.8,12.8,12.7312,12.7312,414,0
+BRID.US,D,20161208,000000,12.65,12.65,12.5,12.5,1113,0
+BRID.US,D,20161209,000000,12.5007,12.5475,12.48,12.48,5265,0
+BRID.US,D,20161212,000000,12.17,12.1965,12.17,12.1965,1014,0
+BRID.US,D,20161213,000000,12.5,12.5,12.19,12.19,1261,0
+BRID.US,D,20161214,000000,12.1501,12.1622,12.1501,12.1622,230,0
+BRID.US,D,20161220,000000,12.3785,12.3785,12.3785,12.3785,1025,0
+BRID.US,D,20161222,000000,12.49,12.49,12,12.202,4132,0
+BRID.US,D,20161223,000000,12.49,12.49,12.35,12.35,470,0
+BRID.US,D,20161227,000000,12.3915,12.49,12.3915,12.49,865,0
+BRID.US,D,20161228,000000,11.98,12.15,11.73,11.82,2475,0
+BRID.US,D,20161229,000000,11.75,11.75,11.07,11.19,8439,0
+BRID.US,D,20161230,000000,11.4,11.5,11.36,11.37,1022,0
+BRID.US,D,20170103,000000,11.8936,11.8936,11.5061,11.5061,318,0
+BRID.US,D,20170104,000000,11.135,11.4,10.99,11.06,3585,0
+BRID.US,D,20170105,000000,10.94,11.08,10.5,10.5,4092,0
+BRID.US,D,20170106,000000,10.65,11.4101,10.65,11.09,2334,0
+BRID.US,D,20170109,000000,11.189,11.1899,10.9838,11.1899,3616,0
+BRID.US,D,20170110,000000,11.07,11.88,11.07,11.2,2627,0
+BRID.US,D,20170111,000000,11.3,11.3,11.3,11.3,267,0
+BRID.US,D,20170112,000000,11.24,11.9,11.24,11.36,4681,0
+BRID.US,D,20170113,000000,11.39,11.662,11.39,11.662,601,0
+BRID.US,D,20170117,000000,12,12,11.2513,11.2513,2569,0
+BRID.US,D,20170118,000000,11.97,12,11.86,11.9,1381,0
+BRID.US,D,20170120,000000,11.5173,11.5173,11.5173,11.5173,125,0
+BRID.US,D,20170123,000000,11.523,11.523,11.5201,11.5208,649,0
+BRID.US,D,20170125,000000,11.5383,11.5383,11.5383,11.5383,813,0
+BRID.US,D,20170127,000000,11.6174,11.63,11.4725,11.4725,5061,0
+BRID.US,D,20170131,000000,11.47,12.0034,11.47,12.0034,403,0
+BRID.US,D,20170201,000000,11.9596,11.9596,11.9596,11.9596,247,0
+BRID.US,D,20170202,000000,11.7,12.24,11.495,12.22,7111,0
+BRID.US,D,20170203,000000,11.5083,11.5083,11.5083,11.5083,131,0
+BRID.US,D,20170206,000000,12.13,12.13,11.55,11.55,706,0
+BRID.US,D,20170209,000000,11.565,11.99,11.52,11.52,5328,0
+BRID.US,D,20170210,000000,11.56,11.77,11.52,11.52,1134,0
+BRID.US,D,20170215,000000,11.65,11.65,11.62,11.65,1555,0
+BRID.US,D,20170216,000000,12.4499,12.4499,12.4499,12.4499,111,0
+BRID.US,D,20170217,000000,12.44,12.44,12.44,12.44,580,0
+BRID.US,D,20170221,000000,12,12,12,12,130,0
+BRID.US,D,20170223,000000,12.03,12.0999,12.03,12.0999,783,0
+BRID.US,D,20170227,000000,12.28,12.34,12.0109,12.34,940,0
+BRID.US,D,20170228,000000,12.28,12.4,12.28,12.3723,529,0
+BRID.US,D,20170301,000000,12.3675,12.3675,11.7,11.7,338,0
+BRID.US,D,20170303,000000,11.7117,12.3499,11.7117,12.3499,1812,0
+BRID.US,D,20170306,000000,11.974,11.974,11.974,11.974,100,0
+BRID.US,D,20170307,000000,11.7,11.9018,11.7,11.9018,300,0
+BRID.US,D,20170309,000000,11.9,11.9,11.6717,11.73,2545,0
+BRID.US,D,20170313,000000,12.37,12.37,12.37,12.37,267,0
+BRID.US,D,20170314,000000,12.13,12.13,11.62,11.6268,617,0
+BRID.US,D,20170316,000000,11.66,11.66,11.62,11.6208,863,0
+BRID.US,D,20170317,000000,11.64,11.7668,11.57,11.57,946,0
+BRID.US,D,20170320,000000,11.6,11.67,11.6,11.67,1328,0
+BRID.US,D,20170321,000000,11.59,11.59,11,11.549,4830,0
+BRID.US,D,20170322,000000,10.7802,10.99,10.76,10.9,1774,0
+BRID.US,D,20170323,000000,11.7227,11.7227,11.7227,11.7227,236,0
+BRID.US,D,20170327,000000,11.1837,11.2,10.85,11.1999,752,0
+BRID.US,D,20170329,000000,11.4,11.4,11.4,11.4,479,0
+BRID.US,D,20170330,000000,11.0001,11.0001,11.0001,11.0001,210,0
+BRID.US,D,20170331,000000,10.8601,11.43,10.8601,11.43,1182,0
+BRID.US,D,20170403,000000,11.4343,11.4343,11.4343,11.4343,285,0
+BRID.US,D,20170407,000000,11.1403,11.1403,11.1403,11.1403,128,0
+BRID.US,D,20170410,000000,11.1499,11.15,11.1499,11.15,1341,0
+BRID.US,D,20170412,000000,10.97,11.4,10.9577,11.4,1500,0
+BRID.US,D,20170418,000000,11.0266,11.42,11.0266,11.42,2998,0
+BRID.US,D,20170419,000000,11.668,11.668,11.668,11.668,212,0
+BRID.US,D,20170424,000000,11.64,12.1,11.64,12.1,2093,0
+BRID.US,D,20170425,000000,12.257,12.5,12.25,12.4425,4180,0
+BRID.US,D,20170426,000000,12.421,12.89,12.421,12.5619,2070,0
+BRID.US,D,20170427,000000,12.56,12.93,12.56,12.8576,1628,0
+BRID.US,D,20170428,000000,12.46,12.501,12.42,12.42,2051,0
+BRID.US,D,20170502,000000,12.6251,12.6251,12.49,12.49,594,0
+BRID.US,D,20170503,000000,12.43,12.43,12.43,12.43,197,0
+BRID.US,D,20170508,000000,12.95,18,12.8693,16.5001,24453,0
+BRID.US,D,20170509,000000,16,16,15.405,15.405,4500,0
+BRID.US,D,20170510,000000,15.45,15.45,14.944,15.21,1233,0
+BRID.US,D,20170511,000000,15,15,14.65,14.65,1406,0
+BRID.US,D,20170512,000000,14.64,14.64,14.21,14.34,3949,0
+BRID.US,D,20170515,000000,13,13.9953,12.44,13.5338,2103,0
+BRID.US,D,20170516,000000,13.65,14.21,13.65,14.2,540,0
+BRID.US,D,20170517,000000,13.015,13.3096,13.015,13.3096,825,0
+BRID.US,D,20170518,000000,14.2253,14.2253,13.7008,13.7008,1192,0
+BRID.US,D,20170526,000000,13.8609,13.94,13.8609,13.94,363,0
+BRID.US,D,20170531,000000,13.94,13.94,13.94,13.94,100,0
+BRID.US,D,20170601,000000,13.99,13.99,13.52,13.52,642,0
+BRID.US,D,20170602,000000,12.78,12.78,12.78,12.78,200,0
+BRID.US,D,20170605,000000,12.79,14.99,12.79,14.99,300,0
+BRID.US,D,20170606,000000,13.98,14.86,13.75,13.75,606,0
+BRID.US,D,20170607,000000,13.75,14.5,12.7281,14.5,900,0
+BRID.US,D,20170608,000000,14.4,14.4,13,14.35,520,0
+BRID.US,D,20170619,000000,14.042,14.042,14.042,14.042,320,0
+BRID.US,D,20170620,000000,14.2142,14.2426,14.2,14.2213,1280,0
+BRID.US,D,20170621,000000,13.0122,13.0122,13.0122,13.0122,298,0
+BRID.US,D,20170622,000000,14.31,14.31,13.111,13.18,1142,0
+BRID.US,D,20170623,000000,13.2062,13.46,13.2062,13.46,316,0
+BRID.US,D,20170706,000000,14,14.0001,13.08,13.11,3005,0
+BRID.US,D,20170710,000000,13.04,13.04,12.68,12.97,5377,0
+BRID.US,D,20170711,000000,13,13,13,13,530,0
+BRID.US,D,20170712,000000,12.742,13.09,12.742,13.09,1502,0
+BRID.US,D,20170713,000000,13.18,13.38,13.1,13.1,1071,0
+BRID.US,D,20170714,000000,12.57,13.306,12.55,12.55,2885,0
+BRID.US,D,20170717,000000,12.55,13.0971,12.55,12.997,819,0
+BRID.US,D,20170718,000000,12.38,13.0365,12.38,12.4,3567,0
+BRID.US,D,20170719,000000,12.22,12.41,11.82,11.9,3042,0
+BRID.US,D,20170720,000000,12.08,12.15,12.08,12.08,482,0
+BRID.US,D,20170724,000000,11.83,11.83,11.11,11.45,11730,0
+BRID.US,D,20170725,000000,11.5,12.2,11.5,11.55,1090,0
+BRID.US,D,20170726,000000,11.65,11.65,11.65,11.65,708,0
+BRID.US,D,20170727,000000,11.5245,11.8,11.5245,11.8,2108,0
+BRID.US,D,20170728,000000,12,12,11.67,11.79,1363,0
+BRID.US,D,20170731,000000,11.5383,11.56,11.06,11.16,19270,0
+BRID.US,D,20170801,000000,11.18,12.281,11.18,12,4008,0
+BRID.US,D,20170802,000000,11.52,11.75,11.52,11.56,753,0
+BRID.US,D,20170804,000000,11.7499,11.7499,11.6575,11.6575,4437,0
+BRID.US,D,20170807,000000,11.95,12.25,11.408,11.75,10777,0
+BRID.US,D,20170808,000000,11.64,12.12,11.6171,11.76,10028,0
+BRID.US,D,20170809,000000,11.78,12.18,11.67,11.825,8477,0
+BRID.US,D,20170810,000000,11.65,11.66,11.65,11.66,618,0
+BRID.US,D,20170811,000000,11.63,11.65,11.63,11.65,512,0
+BRID.US,D,20170815,000000,11.75,11.7501,11.75,11.75,900,0
+BRID.US,D,20170816,000000,11.72,11.75,11.59,11.64,9901,0
+BRID.US,D,20170817,000000,12,12.3,11.85,11.85,2743,0
+BRID.US,D,20170821,000000,11.697,11.76,11.697,11.76,3605,0
+BRID.US,D,20170822,000000,11.75,11.8025,11.75,11.75,2780,0
+BRID.US,D,20170828,000000,11.65,11.65,11.65,11.65,144,0
+BRID.US,D,20170829,000000,11.7,11.7,11.7,11.7,251,0
+BRID.US,D,20170830,000000,11.05,11.86,11.05,11.85,1660,0
+BRID.US,D,20170831,000000,11.71,11.91,11.55,11.91,4480,0
+BRID.US,D,20170901,000000,11.7363,11.9838,11.7363,11.9838,1247,0
+BRID.US,D,20170905,000000,11.5,11.85,11.45,11.85,22995,0
+BRID.US,D,20170906,000000,11.85,11.9425,11.57,11.68,5661,0
+BRID.US,D,20170907,000000,11.73,11.95,11.65,11.84,3686,0
+BRID.US,D,20170908,000000,11.81,11.89,11.81,11.89,1507,0
+BRID.US,D,20170912,000000,11.7832,11.95,11.7832,11.95,1187,0
+BRID.US,D,20170913,000000,12.1,12.1,12.1,12.1,175,0
+BRID.US,D,20170915,000000,11.83,12.12,11.65,12.12,11492,0
+BRID.US,D,20170918,000000,12.25,12.25,11.899,11.899,1027,0
+BRID.US,D,20170919,000000,11.7846,11.98,11.76,11.9254,5504,0
+BRID.US,D,20170920,000000,12.2771,12.2771,12,12.04,10298,0
+BRID.US,D,20170921,000000,12.12,12.12,12.12,12.12,130,0
+BRID.US,D,20170922,000000,12.1601,12.1601,12.1601,12.1601,1511,0
+BRID.US,D,20170925,000000,12.219,12.219,12.219,12.219,836,0
+BRID.US,D,20170927,000000,12.04,12.05,12.0399,12.05,468,0
+BRID.US,D,20170929,000000,12.05,12.05,12.05,12.05,122,0
+BRID.US,D,20171002,000000,12.4,12.5,12.4,12.5,1234,0
+BRID.US,D,20171003,000000,12.6,13.1,12.6,13,11423,0
+BRID.US,D,20171004,000000,12.5761,12.5761,12.5761,12.5761,597,0
+BRID.US,D,20171012,000000,12.55,12.55,12.55,12.55,104,0
+BRID.US,D,20171016,000000,12.9803,12.9803,12.9803,12.9803,190,0
+BRID.US,D,20171018,000000,12.55,12.7375,12.51,12.51,1170,0
+BRID.US,D,20171024,000000,13.14,13.14,12.67,12.69,1622,0
+BRID.US,D,20171025,000000,12.99,13.05,12.654,12.735,5458,0
+BRID.US,D,20171026,000000,13.14,13.186,12.78,12.78,2941,0
+BRID.US,D,20171030,000000,12.8,12.8,12.8,12.8,133,0
+BRID.US,D,20171101,000000,12.84,13.1,12.8001,13.1,599,0
+BRID.US,D,20171106,000000,12.7,13.39,12.6749,13.39,3919,0
+BRID.US,D,20171107,000000,13,13.11,12.98,13,3828,0
+BRID.US,D,20171110,000000,12.8,12.8,12.8,12.8,155,0
+BRID.US,D,20171115,000000,12.8,12.8,12.8,12.8,962,0
+BRID.US,D,20171116,000000,12.55,12.56,12.55,12.56,1033,0
+BRID.US,D,20171117,000000,12.53,12.7,12.5,12.7,4613,0
+BRID.US,D,20171120,000000,12.4301,12.4301,12.4,12.4,1274,0
+BRID.US,D,20171201,000000,12.7,12.7,12.65,12.65,422,0
+BRID.US,D,20171204,000000,12.7,12.7,12.6586,12.6586,1436,0
+BRID.US,D,20171206,000000,12.6999,12.7,12.6999,12.7,2372,0
+BRID.US,D,20171208,000000,12.8,12.8,12.8,12.8,130,0
+BRID.US,D,20171211,000000,12.7,12.7999,12.7,12.7999,1096,0
+BRID.US,D,20171212,000000,12.8,12.8,12.8,12.8,1977,0
+BRID.US,D,20171213,000000,12.7115,12.7115,12.7115,12.7115,780,0
+BRID.US,D,20171215,000000,12.7101,12.7362,12.71,12.71,1112,0
+BRID.US,D,20171219,000000,12.6903,12.7099,12.6903,12.7099,358,0
+BRID.US,D,20171220,000000,12.71,12.7499,12.71,12.7499,409,0
+BRID.US,D,20171221,000000,12.7499,12.75,12.7171,12.7171,1776,0
+BRID.US,D,20171222,000000,12.72,12.72,12.72,12.72,477,0
+BRID.US,D,20171226,000000,12.69,12.7198,12.6,12.6,1241,0
+BRID.US,D,20171227,000000,12.74,12.74,12.2001,12.54,6768,0
+BRID.US,D,20171228,000000,12.5751,12.71,12.34,12.35,4264,0
+BRID.US,D,20171229,000000,12.55,12.55,12.55,12.55,1258,0
+BRID.US,D,20180102,000000,12.55,12.55,12.55,12.55,1363,0
+BRID.US,D,20180103,000000,12.2108,12.55,12.21,12.55,1222,0
+BRID.US,D,20180104,000000,12.55,12.55,12.5,12.55,1124,0
+BRID.US,D,20180108,000000,12.7499,12.75,12.5,12.5,2201,0
+BRID.US,D,20180109,000000,12.71,12.75,12.5125,12.75,4965,0
+BRID.US,D,20180110,000000,12.7499,12.75,12.6281,12.7,2586,0
+BRID.US,D,20180111,000000,12.8,12.81,12.6678,12.81,4654,0
+BRID.US,D,20180112,000000,12.9,13.9499,12.8,13.76,25282,0
+BRID.US,D,20180116,000000,13.99,14.83,13.9,14,8468,0
+BRID.US,D,20180117,000000,15.13,16.98,14.15,15.7843,8468,0
+BRID.US,D,20180118,000000,15.78,16.17,14.816,15.98,10063,0
+BRID.US,D,20180119,000000,15.98,15.98,15.0308,15.0308,563,0
+BRID.US,D,20180122,000000,16.5,16.5,15.26,15.26,65420,0
+BRID.US,D,20180123,000000,15.55,16.1194,15.37,16.07,5086,0
+BRID.US,D,20180124,000000,16.1,16.5,16.07,16.45,2845,0
+BRID.US,D,20180125,000000,16.94,16.94,16.94,16.94,2926,0
+BRID.US,D,20180126,000000,17,17.15,15.85,16.3501,8549,0
+BRID.US,D,20180129,000000,16.9147,17.52,16.59,17.08,11531,0
+BRID.US,D,20180130,000000,16.48,16.5085,16.48,16.5085,613,0
+BRID.US,D,20180201,000000,17.33,17.33,16.7501,16.8338,2010,0
+BRID.US,D,20180202,000000,16.35,16.4994,16.35,16.4994,255,0
+BRID.US,D,20180205,000000,18,18,16.5401,17.6,81933,0
+BRID.US,D,20180206,000000,17.22,18,17.22,17.7,10477,0
+BRID.US,D,20180207,000000,17.8,17.8,17.8,17.8,1391,0
+BRID.US,D,20180208,000000,17.8,17.8,17.515,17.77,6094,0
+BRID.US,D,20180209,000000,17.69,17.92,17.69,17.69,3104,0
+BRID.US,D,20180212,000000,17.75,17.95,17.69,17.89,7377,0
+BRID.US,D,20180213,000000,17.7,17.9,17.7,17.85,3473,0
+BRID.US,D,20180214,000000,18,18,17.85,17.85,1991,0
+BRID.US,D,20180215,000000,17.95,18,17.95,18,1483,0
+BRID.US,D,20180216,000000,17.9,17.9,17.7,17.7,414,0
+BRID.US,D,20180220,000000,17.63,18,17.63,18,6749,0
+BRID.US,D,20180221,000000,17.75,18.51,17.75,18.47,5224,0
+BRID.US,D,20180222,000000,18,18.7,18,18.7,3060,0
+BRID.US,D,20180223,000000,18.69,19.15,18.4012,19.15,4511,0
+BRID.US,D,20180226,000000,19.06,19.95,18.9338,19.26,6940,0
+BRID.US,D,20180227,000000,19.24,19.57,17.6,19.3886,8573,0
+BRID.US,D,20180228,000000,19.4,19.5,18.8987,19.45,905,0
+BRID.US,D,20180301,000000,19.75,19.75,18.6227,19.5,1464,0
+BRID.US,D,20180302,000000,19.75,19.75,19.62,19.69,644,0
+BRID.US,D,20180305,000000,19.65,19.65,18.23,19.4,1863,0
+BRID.US,D,20180306,000000,19.65,21.55,19.65,21.24,5431,0
+BRID.US,D,20180307,000000,21,21,19.81,19.85,9163,0
+BRID.US,D,20180308,000000,19.71,20.5812,19.4679,20.19,1508,0
+BRID.US,D,20180309,000000,17.9625,20.99,17.5,20.99,7770,0
+BRID.US,D,20180312,000000,20,20,17.5,17.9,17413,0
+BRID.US,D,20180313,000000,17.96,18.22,17.61,17.8,6080,0
+BRID.US,D,20180314,000000,17.97,17.97,17.87,17.87,791,0
+BRID.US,D,20180315,000000,17.9,17.9,17.36,17.42,1374,0
+BRID.US,D,20180316,000000,17.57,17.82,17.22,17.82,4754,0
+BRID.US,D,20180319,000000,17.82,17.82,17.22,17.23,1155,0
+BRID.US,D,20180320,000000,17.23,17.23,16.9001,16.91,1644,0
+BRID.US,D,20180321,000000,16.7202,16.75,16.25,16.25,6071,0
+BRID.US,D,20180322,000000,16.2,16.2,16.0001,16.2,1849,0
+BRID.US,D,20180323,000000,16.01,16.11,15.85,15.89,2230,0
+BRID.US,D,20180326,000000,15.89,15.89,14.68,15.05,2218,0
+BRID.US,D,20180327,000000,14.89,15,14.6955,14.84,3589,0
+BRID.US,D,20180328,000000,14.56,14.8,14.25,14.7451,5970,0
+BRID.US,D,20180329,000000,14.749,14.96,14.74,14.96,6537,0
+BRID.US,D,20180402,000000,14.42,14.45,14.33,14.33,5136,0
+BRID.US,D,20180403,000000,14.52,14.9259,14.52,14.52,570,0
+BRID.US,D,20180404,000000,14.5,14.5,14.21,14.21,1185,0
+BRID.US,D,20180405,000000,14.201,14.201,14.201,14.201,256,0
+BRID.US,D,20180406,000000,14.85,14.85,14.85,14.85,608,0
+BRID.US,D,20180409,000000,14.54,14.54,14.2,14.2,1446,0
+BRID.US,D,20180410,000000,14.299,14.489,14.25,14.3,6270,0
+BRID.US,D,20180411,000000,13.88,14.35,13.88,13.88,2610,0
+BRID.US,D,20180412,000000,14.285,14.35,14.285,14.35,2474,0
+BRID.US,D,20180413,000000,13.2601,14.29,13.2601,14.27,1691,0
+BRID.US,D,20180416,000000,14.27,14.35,14.27,14.35,1738,0
+BRID.US,D,20180417,000000,14.385,14.4999,14.385,14.385,647,0
+BRID.US,D,20180418,000000,14.385,15.78,14.385,15.78,3699,0
+BRID.US,D,20180419,000000,16.02,16.2392,14.3387,14.855,4401,0
+BRID.US,D,20180420,000000,14.6,14.9199,14.427,14.9,1621,0
+BRID.US,D,20180423,000000,14.68,15,14.68,14.97,2128,0
+BRID.US,D,20180424,000000,14.58,14.58,14.51,14.51,340,0
+BRID.US,D,20180425,000000,14.9,15.355,14.88,15.355,2269,0
+BRID.US,D,20180426,000000,14.4033,14.4033,14.4033,14.4033,808,0
+BRID.US,D,20180427,000000,15,15.3,14.84,15.15,13870,0
+BRID.US,D,20180430,000000,15.21,15.21,15,15.03,676,0
+BRID.US,D,20180501,000000,15.09,15.2,14.659,14.75,7030,0
+BRID.US,D,20180502,000000,14.86,15.08,14.85,14.975,739,0
+BRID.US,D,20180503,000000,14.5,14.94,14.3356,14.94,1401,0
+BRID.US,D,20180504,000000,14.883,15.0612,14.883,14.95,1679,0
+BRID.US,D,20180507,000000,15,15.86,15,15.55,6061,0
+BRID.US,D,20180508,000000,15.79,15.9,15.4,15.4,2994,0
+BRID.US,D,20180509,000000,15.95,16.2,15.2,15.2,2937,0
+BRID.US,D,20180510,000000,15.06,15.22,15,15,724,0
+BRID.US,D,20180511,000000,15,16,15,15.92,7595,0
+BRID.US,D,20180514,000000,15.6,15.9,15.0101,15.38,6955,0
+BRID.US,D,20180515,000000,15.9,15.95,15,15.141,9641,0
+BRID.US,D,20180521,000000,15.6,15.6,15.4136,15.5696,1028,0
+BRID.US,D,20180522,000000,15.4345,15.4345,15.4345,15.4345,151,0
+BRID.US,D,20180523,000000,15.5461,15.5461,15.25,15.25,1150,0
+BRID.US,D,20180524,000000,15.3,15.3,15.01,15.01,229,0
+BRID.US,D,20180525,000000,15.32,15.5649,15.056,15.2,4769,0
+BRID.US,D,20180530,000000,15.5455,15.55,15.1,15.1,1765,0
+BRID.US,D,20180601,000000,15.1,15.1,15.01,15.1,6309,0
+BRID.US,D,20180604,000000,14.5,15.193,14.36,15.193,5345,0
+BRID.US,D,20180606,000000,14.9,15.2,14.685,14.9,12100,0
+BRID.US,D,20180607,000000,14.55,14.8697,14.55,14.65,3889,0
+BRID.US,D,20180608,000000,14.507,14.9713,14.5,14.51,3155,0
+BRID.US,D,20180611,000000,14.45,14.45,14.3,14.3,416,0
+BRID.US,D,20180612,000000,14.5384,14.5384,14.31,14.31,406,0
+BRID.US,D,20180613,000000,14.3,14.3,13.71,13.71,3077,0
+BRID.US,D,20180614,000000,13.701,13.9,13.701,13.9,535,0
+BRID.US,D,20180615,000000,13.85,14.07,13.85,14.07,2152,0
+BRID.US,D,20180618,000000,14.25,14.27,14.25,14.27,3640,0
+BRID.US,D,20180619,000000,14,14,14,14,238,0
+BRID.US,D,20180620,000000,13.95,14,13.895,13.895,3341,0
+BRID.US,D,20180621,000000,13.9633,13.9633,13.33,13.33,2470,0
+BRID.US,D,20180625,000000,13.51,13.95,13.51,13.95,300,0
+BRID.US,D,20180626,000000,12.56,13.82,12.56,13.82,281,0
+BRID.US,D,20180627,000000,13.28,13.6108,13.28,13.6108,774,0
+BRID.US,D,20180628,000000,13.6,13.6,12.56,13.59,4545,0
+BRID.US,D,20180629,000000,13.6,13.6,13.59,13.6,1786,0
+BRID.US,D,20180702,000000,13.5973,13.6,13.46,13.6,2574,0
+BRID.US,D,20180703,000000,13.6,14.25,13.012,14.24,3531,0
+BRID.US,D,20180705,000000,14,14,14,14,408,0
+BRID.US,D,20180709,000000,13.8076,14.324,13.7055,14.2,4106,0
+BRID.US,D,20180710,000000,14.2,14.2,13.7411,13.7411,1042,0
+BRID.US,D,20180716,000000,13.7,13.7,13.32,13.35,2293,0
+BRID.US,D,20180717,000000,13.45,13.52,13.01,13.47,3148,0
+BRID.US,D,20180718,000000,13.01,13.55,13,13.52,1642,0
+BRID.US,D,20180719,000000,13.5173,13.52,13.15,13.25,1827,0
+BRID.US,D,20180720,000000,13.49,13.85,13.01,13.85,1606,0
+BRID.US,D,20180723,000000,13.52,13.52,13.52,13.52,244,0
+BRID.US,D,20180725,000000,13.56,13.56,13.56,13.56,190,0
+BRID.US,D,20180726,000000,13.75,13.75,13.231,13.55,1350,0
+BRID.US,D,20180727,000000,13.5,13.56,13.29,13.56,1993,0
+BRID.US,D,20180730,000000,13.6,13.9615,13.412,13.7,2741,0
+BRID.US,D,20180801,000000,13.75,13.75,13.75,13.75,599,0
+BRID.US,D,20180802,000000,14.03,14.65,13.7685,14.0701,5836,0
+BRID.US,D,20180803,000000,13.507,14.58,13.507,14.58,2479,0
+BRID.US,D,20180806,000000,14.2,14.3208,14.14,14.3208,998,0
+BRID.US,D,20180807,000000,14.0001,14.2555,14.0001,14.2555,689,0
+BRID.US,D,20180808,000000,14,14,14,14,130,0
+BRID.US,D,20180810,000000,14.5,14.5,14.1925,14.1925,1063,0
+BRID.US,D,20180813,000000,14.5,14.5,14.19,14.19,1043,0
+BRID.US,D,20180814,000000,14.25,14.25,14.25,14.25,482,0
+BRID.US,D,20180816,000000,14.1354,14.1354,14.1354,14.1354,110,0
+BRID.US,D,20180820,000000,14.4999,14.4999,14.4999,14.4999,535,0
+BRID.US,D,20180821,000000,13.49,13.49,13.49,13.49,202,0
+BRID.US,D,20180822,000000,14.0001,14.4999,13.93,14.3683,2708,0
+BRID.US,D,20180823,000000,13.51,14.196,13.51,14.196,3307,0
+BRID.US,D,20180824,000000,14.2,14.2,13.5374,13.5374,498,0
+BRID.US,D,20180827,000000,14,14,14,14,277,0
+BRID.US,D,20180828,000000,14,14,14,14,167,0
+BRID.US,D,20180904,000000,13.7001,13.7001,13.7001,13.7001,177,0
+BRID.US,D,20180907,000000,13.604,14,13.604,13.8,15649,0
+BRID.US,D,20180910,000000,14.03,14.171,13.72,13.8234,705,0
+BRID.US,D,20180911,000000,13.85,13.85,13.47,13.47,1918,0
+BRID.US,D,20180912,000000,13.4701,13.9,13.4701,13.9,600,0
+BRID.US,D,20180913,000000,13.47,13.5,13.47,13.5,1111,0
+BRID.US,D,20180914,000000,13.47,13.7,13.47,13.7,7710,0
+BRID.US,D,20180918,000000,13.86,17.5,13.5,16.95,23061,0
+BRID.US,D,20180919,000000,16.8,17,16.684,16.9,4020,0
+BRID.US,D,20180920,000000,16.65,16.69,16.64,16.65,1066,0
+BRID.US,D,20180921,000000,17.15,17.15,16.79,16.9,4916,0
+BRID.US,D,20180924,000000,16.95,17.2,16.5292,17.2,1722,0
+BRID.US,D,20180925,000000,17.185,17.185,16.8,17.105,624,0
+BRID.US,D,20180926,000000,16.7233,16.9999,16.7233,16.9999,645,0
+BRID.US,D,20181001,000000,16.5296,16.5296,16.5296,16.5296,300,0
+BRID.US,D,20181002,000000,16.7499,16.975,16.6675,16.975,373,0
+BRID.US,D,20181003,000000,16.5624,17,16.5624,16.9999,2400,0
+BRID.US,D,20181004,000000,17,17,16.7228,16.7228,1515,0
+BRID.US,D,20181005,000000,16.4852,16.4852,16.4852,16.4852,264,0
+BRID.US,D,20181009,000000,16.95,16.9999,16.95,16.9999,1474,0
+BRID.US,D,20181010,000000,16.59,16.59,16.25,16.25,1993,0
+BRID.US,D,20181011,000000,16.5,16.77,16.5,16.77,433,0
+BRID.US,D,20181012,000000,16.61,16.61,16.61,16.61,125,0
+BRID.US,D,20181015,000000,16.55,16.55,16.55,16.55,227,0
+BRID.US,D,20181016,000000,16.55,16.55,16.0001,16.2,818,0
+BRID.US,D,20181022,000000,16.15,16.4,16.15,16.4,323,0
+BRID.US,D,20181025,000000,15.7593,16.35,15.7593,16.35,283,0
+BRID.US,D,20181026,000000,16.35,16.35,16.35,16.35,305,0
+BRID.US,D,20181029,000000,16.77,16.77,16.7,16.7,744,0
+BRID.US,D,20181030,000000,16.77,16.77,16.77,16.77,185,0
+BRID.US,D,20181101,000000,16.86,16.9978,16.84,16.895,1724,0
+BRID.US,D,20181102,000000,17,17.41,17,17.3,6244,0
+BRID.US,D,20181105,000000,17.3,18.61,17.3,18.13,5898,0
+BRID.US,D,20181106,000000,19.16,20,18.49,19.75,37216,0
+BRID.US,D,20181107,000000,19.9,20.36,19.72,19.9,8683,0
+BRID.US,D,20181108,000000,20.1,20.5589,19.72,20.5025,14653,0
+BRID.US,D,20181109,000000,20.7928,20.7928,19.9,20.2,13263,0
+BRID.US,D,20181112,000000,19.9,20.06,19.8,19.94,19743,0
+BRID.US,D,20181113,000000,18.11,18.7137,18.11,18.7137,942,0
+BRID.US,D,20181114,000000,18.18,18.18,18.18,18.18,235,0
+BRID.US,D,20181115,000000,18.75,18.75,17.83,17.84,1508,0
+BRID.US,D,20181116,000000,18.05,18.52,17.99,18.2,1136,0
+BRID.US,D,20181119,000000,18.16,18.82,18.16,18.8,894,0
+BRID.US,D,20181121,000000,18.48,18.48,18.48,18.48,345,0
+BRID.US,D,20181127,000000,18.4,18.4,18.0501,18.0501,303,0
+BRID.US,D,20181129,000000,18,18.07,17.799,17.866,1028,0
+BRID.US,D,20181130,000000,17.75,18.49,17.75,17.76,2668,0
+BRID.US,D,20181203,000000,18.4,18.4,18.011,18.19,810,0
+BRID.US,D,20181204,000000,17.75,17.75,17.75,17.75,150,0
+BRID.US,D,20181206,000000,17.75,17.75,17.7001,17.7001,1265,0
+BRID.US,D,20181207,000000,17.7722,17.7722,17.524,17.524,458,0
+BRID.US,D,20181211,000000,17.5405,17.75,17.5234,17.75,692,0
+BRID.US,D,20181212,000000,17.9554,18.11,17.95,18.05,869,0
+BRID.US,D,20181213,000000,17.4285,17.8086,17.4285,17.8086,320,0
+BRID.US,D,20181214,000000,18.08,18.1,17.989,17.989,733,0
+BRID.US,D,20181218,000000,17.57,18.45,17.26,18.45,720,0
+BRID.US,D,20181221,000000,18.5,18.7934,18.5,18.72,1363,0
+BRID.US,D,20181224,000000,18.35,18.499,17.76,18.25,1529,0
+BRID.US,D,20181226,000000,18.35,18.42,17.76,18.42,1178,0
+BRID.US,D,20181227,000000,18.09,19.45,18.09,19.01,2647,0
+BRID.US,D,20181228,000000,18.89,19.65,18.89,19.55,681,0
+BRID.US,D,20181231,000000,19.9425,19.9425,19.87,19.87,522,0
+BRID.US,D,20190102,000000,19.1051,19.1051,19.1051,19.1051,288,0
+BRID.US,D,20190103,000000,19.86,19.86,19.86,19.86,130,0
+BRID.US,D,20190104,000000,19.89,20.1,19.48,20.1,3847,0
+BRID.US,D,20190107,000000,21.53,21.53,20.9456,20.9456,687,0
+BRID.US,D,20190108,000000,20.4216,21.37,20.09,20.92,2856,0
+BRID.US,D,20190109,000000,21.33,21.33,19.95,20.6,4590,0
+BRID.US,D,20190110,000000,20.05,21,20.05,21,5887,0
+BRID.US,D,20190111,000000,20.87,21,20.2,21,1309,0
+BRID.US,D,20190114,000000,20.85,21,20.85,21,3029,0
+BRID.US,D,20190115,000000,21.4,22.24,21.05,21.05,1469,0
+BRID.US,D,20190116,000000,21,25.19,21,23.4,3875,0
+BRID.US,D,20190117,000000,22.51,23.47,22.5,22.5,2114,0
+BRID.US,D,20190118,000000,23.4,24.255,23.2,23.55,4559,0
+BRID.US,D,20190122,000000,25.94,32.76,25.14,32.76,2394,0
+BRID.US,D,20190123,000000,32.35,32.35,26,28.2,4003,0
+BRID.US,D,20190124,000000,26.2,28.5,25.2,28.5,3493,0
+BRID.US,D,20190125,000000,28.88,28.88,28,28.15,713,0
+BRID.US,D,20190128,000000,29.25,29.25,28.74,28.74,500,0
+BRID.US,D,20190129,000000,29,29,28,28.67,3009,0
+BRID.US,D,20190130,000000,27.6,29,27,27,1136,0
+BRID.US,D,20190131,000000,28.5,28.5,28.25,28.25,778,0
+BRID.US,D,20190201,000000,28.725,28.76,28,28.76,1214,0
+BRID.US,D,20190204,000000,28.24,28.75,26.98,27.45,7394,0
+BRID.US,D,20190205,000000,27.7,27.98,26.55,27.0485,7552,0
+BRID.US,D,20190206,000000,27.89,27.89,26.82,26.82,533,0
+BRID.US,D,20190207,000000,27.19,27.19,25.51,25.645,2250,0
+BRID.US,D,20190208,000000,26.7,26.7,26.49,26.49,568,0
+BRID.US,D,20190211,000000,26.77,26.77,26,26.25,1939,0
+BRID.US,D,20190212,000000,26.65,26.65,26.25,26.25,828,0
+BRID.US,D,20190213,000000,26.05,26.05,25.675,25.99,1561,0
+BRID.US,D,20190214,000000,26,26,24.53,24.53,4143,0
+BRID.US,D,20190215,000000,24.93,25.64,23.8553,24.65,1059,0
+BRID.US,D,20190219,000000,25.35,25.35,22.89,24.5,1108,0
+BRID.US,D,20190220,000000,25.5,25.5,24.73,24.75,996,0
+BRID.US,D,20190221,000000,24.1,24.96,22.726,24.4,13251,0
+BRID.US,D,20190222,000000,24.8,24.8,22.988,23.84,7773,0
+BRID.US,D,20190225,000000,23.5,25.47,22.6191,24.7,1737,0
+BRID.US,D,20190226,000000,23.9,25.4,23.9,24.75,1251,0
+BRID.US,D,20190227,000000,24.5,24.915,23.2079,24.27,13659,0
+BRID.US,D,20190228,000000,23.21,24.85,23.18,23.83,7466,0
+BRID.US,D,20190301,000000,24.08,24.63,23.7328,24.63,1845,0
+BRID.US,D,20190304,000000,24.4,24.4,23.75,24.37,1015,0
+BRID.US,D,20190305,000000,24.09,24.25,22.1068,23.64,6358,0
+BRID.US,D,20190306,000000,23.53,24.2225,23.5,23.5,2267,0
+BRID.US,D,20190307,000000,23.525,23.6559,22.8,23.4,2942,0
+BRID.US,D,20190308,000000,23.52,23.89,23.2,23.21,2017,0
+BRID.US,D,20190311,000000,22.87,23.76,22.87,23.76,829,0
+BRID.US,D,20190312,000000,23.5,23.5,22.21,22.21,6087,0
+BRID.US,D,20190313,000000,24.43,24.43,22.2,22.62,4876,0
+BRID.US,D,20190314,000000,23.96,23.96,22.54,23,955,0
+BRID.US,D,20190315,000000,23.81,23.81,23.08,23.76,1542,0
+BRID.US,D,20190318,000000,23.75,24.18,23.75,24.18,705,0
+BRID.US,D,20190319,000000,24,24,22.01,22.01,6710,0
+BRID.US,D,20190320,000000,23.46,23.74,23,23.17,3346,0
+BRID.US,D,20190321,000000,23.73,23.73,22.85,23.27,1632,0
+BRID.US,D,20190322,000000,24.96,25,24.96,25,883,0
+BRID.US,D,20190325,000000,23.75,23.75,22.26,22.6628,7266,0
+BRID.US,D,20190326,000000,22.5,25,22.5,23.24,2252,0
+BRID.US,D,20190327,000000,24.39,24.39,23.15,23.27,2128,0
+BRID.US,D,20190328,000000,24,24,23.42,23.42,1757,0
+BRID.US,D,20190329,000000,24.66,24.66,23.76,23.81,1039,0
+BRID.US,D,20190401,000000,24.5,25,23.99,25,1256,0
+BRID.US,D,20190402,000000,24.5,24.505,22.81,23.45,5516,0
+BRID.US,D,20190403,000000,24.9995,24.9995,23.7217,23.7217,2042,0
+BRID.US,D,20190404,000000,24.3,24.45,23.375,24.11,3104,0
+BRID.US,D,20190405,000000,24.59,25,24.2,24.2,1279,0
+BRID.US,D,20190408,000000,24.0001,24.8849,23.307,24.25,4442,0
+BRID.US,D,20190409,000000,24.25,24.25,23.5902,23.8853,1745,0
+BRID.US,D,20190410,000000,23.21,24.39,22.84,24.36,1324,0
+BRID.US,D,20190411,000000,24.79,24.79,24.272,24.45,2535,0
+BRID.US,D,20190412,000000,24.79,25.5,24.615,24.9795,5638,0
+BRID.US,D,20190415,000000,25,25.11,24.0653,24.0653,4893,0
+BRID.US,D,20190416,000000,24.735,25.195,24.555,24.73,2730,0
+BRID.US,D,20190417,000000,25.25,25.25,24.3,24.7,1920,0
+BRID.US,D,20190418,000000,25.29,25.29,24.2279,24.95,1511,0
+BRID.US,D,20190422,000000,24.2301,25.09,24.2301,25.09,2651,0
+BRID.US,D,20190423,000000,24.7251,25.2,24.7251,24.898,1070,0
+BRID.US,D,20190424,000000,25.17,25.91,25.0301,25.5,9365,0
+BRID.US,D,20190425,000000,25.85,25.85,25.85,25.85,624,0
+BRID.US,D,20190426,000000,26,26,26,26,1297,0
+BRID.US,D,20190429,000000,25.7,28.86,25.3777,27.88,6351,0
+BRID.US,D,20190430,000000,27,28.86,26.8,28.71,7664,0
+BRID.US,D,20190501,000000,28.86,30,26.505,27.59,11126,0
+BRID.US,D,20190502,000000,27,28.5,27,28.5,1946,0
+BRID.US,D,20190503,000000,28.98,28.99,26.73,28.99,3675,0
+BRID.US,D,20190506,000000,27.87,28.9975,27.61,27.61,4575,0
+BRID.US,D,20190507,000000,27,29.12,27,28.32,8161,0
+BRID.US,D,20190508,000000,28.12,29.125,26.95,28,12234,0
+BRID.US,D,20190509,000000,28.33,30,27.9055,28.7,11779,0
+BRID.US,D,20190510,000000,28.6,29.17,27.48,29.17,6832,0
+BRID.US,D,20190513,000000,28.13,28.71,27.83,28.71,5795,0
+BRID.US,D,20190514,000000,28.97,29.28,28.42,28.46,1772,0
+BRID.US,D,20190515,000000,29.15,29.15,28.7,28.94,2164,0
+BRID.US,D,20190516,000000,28.21,29.595,27.52,29.348,5629,0
+BRID.US,D,20190517,000000,27.5,29.7577,27.5,28.7,1531,0
+BRID.US,D,20190520,000000,29.2,29.25,29.2,29.2,564,0
+BRID.US,D,20190521,000000,29.805,30,28.78,28.78,1946,0
+BRID.US,D,20190522,000000,29.15,29.15,23.4,27.3,1431,0
+BRID.US,D,20190523,000000,27.51,28.9,27.51,28.18,2131,0
+BRID.US,D,20190524,000000,29.09,30,27.95,28.08,6985,0
+BRID.US,D,20190528,000000,28.1,28.8,28.0005,28.8,2005,0
+BRID.US,D,20190529,000000,28.3,29.41,28.3,29.41,1351,0
+BRID.US,D,20190530,000000,29,29,28.77,28.9,2168,0
+BRID.US,D,20190531,000000,28.25,29.45,28.25,29,2692,0
+BRID.US,D,20190603,000000,28.97,28.97,28.4,28.6,1390,0
+BRID.US,D,20190604,000000,28.8,29.2,28.175,28.175,3156,0
+BRID.US,D,20190605,000000,28.85,29.97,28.055,28.68,5142,0
+BRID.US,D,20190606,000000,28.95,29.25,28.205,28.355,3238,0
+BRID.US,D,20190607,000000,28.77,29.25,28.15,28.15,5632,0
+BRID.US,D,20190610,000000,28.78,28.78,27.915,28.33,4190,0
+BRID.US,D,20190611,000000,29.8154,29.8154,28.04,29.4,3758,0
+BRID.US,D,20190612,000000,28.65,30,28.405,29.5,7562,0
+BRID.US,D,20190613,000000,28.955,29.64,28.5,28.69,6751,0
+BRID.US,D,20190614,000000,29.25,29.25,28.43,28.43,2089,0
+BRID.US,D,20190617,000000,28.69,28.71,28.44,28.7,2241,0
+BRID.US,D,20190618,000000,29.01,29.1,28.4241,28.85,2876,0
+BRID.US,D,20190619,000000,29,29.05,28.61,28.98,1402,0
+BRID.US,D,20190620,000000,28.891,29.25,28.891,29.25,2437,0
+BRID.US,D,20190621,000000,28.99,29.25,28.755,29.25,4476,0
+BRID.US,D,20190624,000000,28.755,29.15,28.755,28.88,8098,0
+BRID.US,D,20190625,000000,29,29,28.83,28.83,2582,0
+BRID.US,D,20190626,000000,28.98,29.25,28.98,29.01,6950,0
+BRID.US,D,20190627,000000,29.255,29.5,29,29.49,8855,0
+BRID.US,D,20190628,000000,29.49,31,29.045,29.76,192276,0
+BRID.US,D,20190701,000000,29.425,29.84,28.66,29.48,5779,0
+BRID.US,D,20190702,000000,29.58,34.66,29.58,34.3712,21640,0
+BRID.US,D,20190703,000000,34.88,35.65,34.39,34.89,5357,0
+BRID.US,D,20190705,000000,34.82,38,33.12,34.345,8332,0
+BRID.US,D,20190708,000000,34.21,34.21,33.1901,34.16,5961,0
+BRID.US,D,20190709,000000,32.5,34.75,32.19,32.44,7384,0
+BRID.US,D,20190710,000000,32.99,34.17,32.99,34.17,5505,0
+BRID.US,D,20190711,000000,34.17,35.19,34.08,35.19,6166,0
+BRID.US,D,20190712,000000,35.045,35.71,34.55,34.81,8884,0
+BRID.US,D,20190715,000000,35.39,35.39,34.6,34.81,3268,0
+BRID.US,D,20190716,000000,37,37,34.41,35,2620,0
+BRID.US,D,20190717,000000,34.8864,36.45,34.8864,36.05,8124,0
+BRID.US,D,20190718,000000,36.8,36.8,34.93,34.93,2776,0
+BRID.US,D,20190719,000000,35.31,35.9779,34.43,34.43,5917,0
+BRID.US,D,20190722,000000,34.4,35.11,33.72,35.11,1664,0
+BRID.US,D,20190723,000000,35.3,36.3991,33.16,35.27,5084,0
+BRID.US,D,20190724,000000,35.5,36.3,35.5,36.3,2634,0
+BRID.US,D,20190725,000000,36.78,36.78,34.965,36.19,3571,0
+BRID.US,D,20190726,000000,36.0999,36.0999,35.5,35.87,3258,0
+BRID.US,D,20190729,000000,35.59,35.59,34.5,34.67,7431,0
+BRID.US,D,20190730,000000,35,35.7,34.25,34.7,5898,0
+BRID.US,D,20190731,000000,35.35,35.99,35.24,35.67,4123,0
+BRID.US,D,20190801,000000,35.93,36.31,35.3,35.3,3828,0
+BRID.US,D,20190802,000000,35.6,35.8,33.9041,35.8,2796,0
+BRID.US,D,20190805,000000,34.22,34.32,33.811,34.32,2579,0
+BRID.US,D,20190806,000000,35.67,35.67,35.67,35.67,718,0
+BRID.US,D,20190807,000000,35.49,35.5,35.49,35.5,793,0
+BRID.US,D,20190808,000000,35.45,35.45,35.45,35.45,987,0
+BRID.US,D,20190809,000000,36.5536,36.5536,35.54,35.54,926,0
+BRID.US,D,20190812,000000,36.6916,36.6916,34.74,35.85,3519,0
+BRID.US,D,20190813,000000,35.7,35.7,35.7,35.7,496,0
+BRID.US,D,20190814,000000,35.473,36.76,35.3608,36.25,8212,0
+BRID.US,D,20190815,000000,36.25,36.25,36.23,36.23,1075,0
+BRID.US,D,20190816,000000,36.61,36.61,36.31,36.58,1088,0
+BRID.US,D,20190819,000000,36.41,36.45,35.6623,36.45,4727,0
+BRID.US,D,20190820,000000,36,36,35.2468,35.25,2036,0
+BRID.US,D,20190821,000000,35.01,35.08,34.26,34.26,2596,0
+BRID.US,D,20190822,000000,34,34.7,34,34.41,2790,0
+BRID.US,D,20190823,000000,34.6764,34.6764,34.41,34.41,2179,0
+BRID.US,D,20190826,000000,33.78,33.98,31.11,33.98,4895,0
+BRID.US,D,20190827,000000,33.59,34.22,32.64,33.9,2238,0
+BRID.US,D,20190828,000000,34.385,34.47,33.37,33.9,4299,0
+BRID.US,D,20190829,000000,33.49,35.54,33.285,34.7,11628,0
+BRID.US,D,20190830,000000,33.49,33.49,33.49,33.49,284,0
+BRID.US,D,20190903,000000,33.99,34.23,33.49,33.73,1951,0
+BRID.US,D,20190904,000000,34.25,34.25,34.25,34.25,258,0
+BRID.US,D,20190905,000000,34.9434,35.025,33.995,34.01,2461,0
+BRID.US,D,20190906,000000,34.9143,34.9143,34.09,34.09,974,0
+BRID.US,D,20190909,000000,34.1255,35.273,33.9239,35.25,3830,0
+BRID.US,D,20190910,000000,34.2,34.39,33.68,33.68,2492,0
+BRID.US,D,20190911,000000,34.0225,35.4,34.0225,35.25,3966,0
+BRID.US,D,20190912,000000,34.3,35.03,34.2023,35.03,3367,0
+BRID.US,D,20190913,000000,35.3,35.3,35.3,35.3,856,0
+BRID.US,D,20190916,000000,34.5,35.25,34.2874,34.68,9012,0
+BRID.US,D,20190917,000000,34.0852,34.62,33.955,34.3,7262,0
+BRID.US,D,20190918,000000,34.5247,34.965,33.65,34.62,10427,0
+BRID.US,D,20190919,000000,34.55,35,34.07,35,8383,0
+BRID.US,D,20190920,000000,34.75,35,34.505,34.9,16395,0
+BRID.US,D,20190923,000000,34.74,35.98,34.74,35.4,5663,0
+BRID.US,D,20190924,000000,34.551,34.58,33.57,34.39,8174,0
+BRID.US,D,20190925,000000,33.95,34.28,28.086,32.22,47226,0
+BRID.US,D,20190926,000000,32.15,33.8456,31.0001,33.22,8614,0
+BRID.US,D,20190927,000000,31.3,32.6,31.07,31.07,6504,0
+BRID.US,D,20190930,000000,30.25,31.35,29.3201,30.17,9901,0
+BRID.US,D,20191001,000000,28.2,29,28.01,28.06,7081,0
+BRID.US,D,20191002,000000,28,28,25.85,26.34,22018,0
+BRID.US,D,20191003,000000,27.01,27.3,25.92,26.69,9668,0
+BRID.US,D,20191004,000000,26.77,28.7278,25.5429,26.7,40412,0
+BRID.US,D,20191007,000000,26.52,27.6885,26.3945,26.65,31833,0
+BRID.US,D,20191008,000000,26.79,26.9677,26.44,26.93,4976,0
+BRID.US,D,20191009,000000,27.1,27.23,26.2,26.27,17134,0
+BRID.US,D,20191010,000000,27.502,28.43,26.695,28.01,20115,0
+BRID.US,D,20191011,000000,28.2,29.5,28.2,29.24,33907,0
+BRID.US,D,20191014,000000,29.3481,29.3481,28.99,28.99,859,0
+BRID.US,D,20191015,000000,28.52,30.45,28.52,30.45,1781,0
+BRID.US,D,20191016,000000,29.28,29.4482,29.05,29.23,2314,0
+BRID.US,D,20191017,000000,26.9801,27.9994,25,25.8,16962,0
+BRID.US,D,20191018,000000,25.56,25.7,25.42,25.7,2271,0
+BRID.US,D,20191021,000000,25.66,25.66,25.035,25.55,1778,0
+BRID.US,D,20191022,000000,25.03,25.28,25.03,25.28,3920,0
+BRID.US,D,20191023,000000,25.01,25.23,23.94,24.13,15523,0
+BRID.US,D,20191024,000000,24.35,25.46,23.7,25.43,2008,0
+BRID.US,D,20191025,000000,25.75,25.89,25.75,25.89,1417,0
+BRID.US,D,20191028,000000,25.83,25.83,25.645,25.645,557,0
+BRID.US,D,20191029,000000,25.18,25.18,24.14,24.47,8223,0
+BRID.US,D,20191030,000000,25.02,25.07,24.9,25.03,1656,0
+BRID.US,D,20191031,000000,25.27,25.27,24.67,24.67,1126,0
+BRID.US,D,20191101,000000,24.85,25.2,24.56,25.2,1552,0
+BRID.US,D,20191104,000000,24.78,25.49,24.77,25.2,2261,0
+BRID.US,D,20191105,000000,24.82,25.08,24,24.71,6703,0
+BRID.US,D,20191107,000000,24.1,25.07,24.1,24.92,1768,0
+BRID.US,D,20191113,000000,25.41,26.285,24.7,24.7,9657,0
+BRID.US,D,20191114,000000,25.21,25.55,24.7508,25.2,3091,0
+BRID.US,D,20191115,000000,25.63,25.63,24.2,24.2,6619,0
+BRID.US,D,20191118,000000,24.71,24.71,24.3138,24.3138,665,0
+BRID.US,D,20191119,000000,24.41,25.5954,24.2654,25.14,4691,0
+BRID.US,D,20191120,000000,24.76,25.3,24.4801,24.7,4393,0
+BRID.US,D,20191121,000000,25.21,25.33,24.381,24.67,2357,0
+BRID.US,D,20191122,000000,24.8,25.5958,24.8,25,7054,0
+BRID.US,D,20191125,000000,25,25.989,25,25.3,6224,0
+BRID.US,D,20191126,000000,25.15,26.099,25.15,25.44,7629,0
+BRID.US,D,20191127,000000,25.1,26.8,25.04,26.5,6757,0
+BRID.US,D,20191129,000000,26.78,26.78,26.78,26.78,573,0
+BRID.US,D,20191202,000000,26.5,26.5,24.3,24.51,11502,0
+BRID.US,D,20191203,000000,24.35,25.7494,23.6786,25.4,15345,0
+BRID.US,D,20191204,000000,25.5,26.8,25.5,26.01,2611,0
+BRID.US,D,20191205,000000,25.3,25.5,24.41,24.41,5505,0
+BRID.US,D,20191206,000000,24.85,25.8,24.58,25.06,5113,0
+BRID.US,D,20191209,000000,25.55,26.2,25.22,25.71,4393,0
+BRID.US,D,20191210,000000,25.2,26.7,24.741,25.15,25010,0
+BRID.US,D,20191211,000000,25.08,25.8871,24.2279,24.5,33106,0
+BRID.US,D,20191212,000000,25.412,25.412,24.31,24.31,1809,0
+BRID.US,D,20191213,000000,24.5,24.89,24.5,24.89,474,0
+BRID.US,D,20191216,000000,24.789,25.3,24.4579,25,2444,0
+BRID.US,D,20191217,000000,24.63,25.16,24.3,24.76,10103,0
+BRID.US,D,20191218,000000,24.7767,26.07,24.465,24.8,11077,0
+BRID.US,D,20191219,000000,25.4327,25.4327,24.475,24.7,9817,0
+BRID.US,D,20191220,000000,24.84,25.1,24.4471,25.1,9320,0
+BRID.US,D,20191223,000000,24.8733,25.19,24.54,24.61,4238,0
+BRID.US,D,20191224,000000,24.65,25.28,24.32,24.9737,5908,0
+BRID.US,D,20191226,000000,24.76,24.88,24.61,24.88,2686,0
+BRID.US,D,20191227,000000,24.57,24.86,24.57,24.86,1698,0
+BRID.US,D,20191230,000000,25.11,25.49,24.5717,24.7,5865,0
+BRID.US,D,20191231,000000,25.3275,25.3275,24.455,24.79,5358,0
+BRID.US,D,20200102,000000,24.87,24.87,24.87,24.87,506,0
+BRID.US,D,20200103,000000,24.8944,25.202,24.396,24.53,2439,0
+BRID.US,D,20200106,000000,24.8084,24.8084,24.36,24.36,705,0
+BRID.US,D,20200107,000000,23.8,24.44,23.8,24.015,2923,0
+BRID.US,D,20200108,000000,24.33,24.756,22.644,23.83,10921,0
+BRID.US,D,20200109,000000,25,26.6,25,26.4,43603,0
+BRID.US,D,20200110,000000,26.5,27.85,26.5,27.64,12729,0
+BRID.US,D,20200113,000000,27.32,29.19,26.17,28.14,89978,0
+BRID.US,D,20200114,000000,27.3905,27.575,26.9055,27.01,5890,0
+BRID.US,D,20200115,000000,27.3775,27.3775,26.41,26.8,6529,0
+BRID.US,D,20200116,000000,26.755,26.755,25.01,25.55,10661,0
+BRID.US,D,20200117,000000,25.68,25.68,24.277,24.75,13121,0
+BRID.US,D,20200121,000000,25.23,27.5,24.75,27.34,27069,0
+BRID.US,D,20200122,000000,27.5,31.275,27.2156,31.04,58739,0
+BRID.US,D,20200123,000000,28.42,31.865,28.42,29.54,94722,0
+BRID.US,D,20200124,000000,29,29.05,23.09,23.61,13235,0
+BRID.US,D,20200127,000000,24.89,27.06,22.7028,23.62,31611,0
+BRID.US,D,20200128,000000,24,24.864,22.7248,23.45,30711,0
+BRID.US,D,20200129,000000,23.46,23.86,21.09,21.27,21080,0
+BRID.US,D,20200130,000000,21.13,21.7,18.94,19.3,14881,0
+BRID.US,D,20200131,000000,19.555,20.2524,18.995,19.06,5333,0
+BRID.US,D,20200203,000000,20.9747,20.9747,19.9384,20.34,2112,0
+BRID.US,D,20200204,000000,19.5,21.01,19.5,20.7,12004,0
+BRID.US,D,20200205,000000,21.13,23.795,21.13,22.87,15565,0
+BRID.US,D,20200206,000000,22.71,22.8,20.8,21.01,14153,0
+BRID.US,D,20200207,000000,20.71,22.17,20.71,22.17,4521,0
+BRID.US,D,20200210,000000,22.05,22.05,22.05,22.05,707,0
+BRID.US,D,20200211,000000,21.1971,21.8209,20.84,20.84,3680,0
+BRID.US,D,20200212,000000,20.78,20.78,20.78,20.78,408,0
+BRID.US,D,20200213,000000,20.62,21.23,20.54,21.23,1325,0
+BRID.US,D,20200214,000000,20.81,21.7,20.81,21.7,1092,0
+BRID.US,D,20200219,000000,21.12,21.12,20.7,20.8,1159,0
+BRID.US,D,20200220,000000,20.5,20.955,19.875,20.13,8787,0
+BRID.US,D,20200221,000000,20.48,21.095,19.5,19.5,6042,0
+BRID.US,D,20200224,000000,19,19,19,19,865,0
+BRID.US,D,20200225,000000,19,19.14,18.95,19.14,1186,0
+BRID.US,D,20200226,000000,18.59,18.59,18.49,18.49,724,0
+BRID.US,D,20200227,000000,17.5187,18.3899,16.6967,16.8,2073,0
+BRID.US,D,20200228,000000,16.4666,17.655,16.325,17.48,7124,0
+BRID.US,D,20200302,000000,17.5178,18.68,17.25,18.68,9590,0
+BRID.US,D,20200303,000000,19.1,19.8,17.33,17.8,5231,0
+BRID.US,D,20200304,000000,17.83,18.65,17.83,18.65,1188,0
+BRID.US,D,20200305,000000,17.63,17.63,16.7841,17.63,837,0
+BRID.US,D,20200306,000000,17.3247,18.385,16.992,18.3,4006,0
+BRID.US,D,20200309,000000,16.0272,17.55,16.0272,17.55,1375,0
+BRID.US,D,20200310,000000,16.75,16.75,14.06,16.5,11710,0
+BRID.US,D,20200311,000000,16.45,18.04,16.45,17.51,5245,0
+BRID.US,D,20200312,000000,15.05,16.39,14.45,14.5,38080,0
+BRID.US,D,20200313,000000,15.24,15.24,15.1,15.1,2743,0
+BRID.US,D,20200316,000000,14.795,14.795,14.16,14.16,2162,0
+BRID.US,D,20200317,000000,15.57,17.98,15,17.98,5016,0
+BRID.US,D,20200318,000000,17.68,17.68,16.11,16.11,2414,0
+BRID.US,D,20200319,000000,16.17,17.6,14.7,17.6,5046,0
+BRID.US,D,20200320,000000,16.55,16.55,14.68,16.3,9591,0
+BRID.US,D,20200323,000000,15.5,16.71,15.19,15.35,2915,0
+BRID.US,D,20200324,000000,15.79,16.8,14.655,16.8,5773,0
+BRID.US,D,20200325,000000,16.97,17.63,16.2,17.1,3160,0
+BRID.US,D,20200326,000000,16.59,22.35,15.65,22.35,19241,0
+BRID.US,D,20200327,000000,20.46,22.25,17.46,19.38,4507,0
+BRID.US,D,20200330,000000,20.04,22.56,20.04,22.56,3284,0
+BRID.US,D,20200331,000000,22.1,23.8,20.2645,23.07,9316,0
+BRID.US,D,20200401,000000,22.98,23.31,20.89,21.2,10447,0
+BRID.US,D,20200402,000000,21.3,22,20.5,21.52,7071,0
+BRID.US,D,20200403,000000,21.4,21.5,20.5,20.5,4548,0
+BRID.US,D,20200406,000000,21.37,22.32,20.32,22.27,15173,0
+BRID.US,D,20200407,000000,21.96,22.1,19.6682,21.29,14364,0
+BRID.US,D,20200408,000000,21.2,22.1,20.27,21.33,13539,0
+BRID.US,D,20200409,000000,21.79,22.39,21.05,21.6,7513,0
+BRID.US,D,20200413,000000,21.43,22.515,20.29,20.65,17329,0
+BRID.US,D,20200414,000000,21.42,22.01,20.155,21.15,14797,0
+BRID.US,D,20200415,000000,21.1,21.1,19.4506,19.9,12811,0
+BRID.US,D,20200416,000000,19.95,20.48,17.8,19.1,17346,0
+BRID.US,D,20200417,000000,19.1,20.228,17.96,18.5,10684,0
+BRID.US,D,20200420,000000,18.5,19.065,18.16,18.5,9509,0
+BRID.US,D,20200421,000000,18.19,18.29,17.68,17.68,3142,0
+BRID.US,D,20200422,000000,17.07,19,17.07,18.31,8324,0
+BRID.US,D,20200423,000000,18.36,18.36,17.08,17.96,10538,0
+BRID.US,D,20200424,000000,17.96,18.25,16.54,17.33,7426,0
+BRID.US,D,20200427,000000,18,18.57,17.73,18.21,19465,0
+BRID.US,D,20200428,000000,18.11,19.23,17.16,17.62,8864,0
+BRID.US,D,20200429,000000,17.75,18.95,17.625,18.21,11908,0
+BRID.US,D,20200430,000000,18.2,19.288,17.86,18.22,4085,0
+BRID.US,D,20200501,000000,18.25,18.25,17.21,17.63,2844,0
+BRID.US,D,20200504,000000,17.19,17.6,17,17.6,3672,0
+BRID.US,D,20200505,000000,17.98,18.52,17.5041,17.55,1464,0
+BRID.US,D,20200506,000000,18.8414,18.8414,17.06,17.06,1306,0
+BRID.US,D,20200507,000000,17.07,17.89,17.07,17.11,2086,0
+BRID.US,D,20200508,000000,17.26,17.575,16.95,17.1,2749,0
+BRID.US,D,20200511,000000,16.94,17.1,16.94,16.94,3619,0
+BRID.US,D,20200512,000000,16.95,16.95,16.5,16.5,2790,0
+BRID.US,D,20200513,000000,16,16.25,15.53,15.53,2943,0
+BRID.US,D,20200514,000000,16.005,16.005,14.1,14.1,2403,0
+BRID.US,D,20200515,000000,14.67,16,14.16,15.11,6243,0
+BRID.US,D,20200518,000000,15.34,16.3,15.3,15.59,5311,0
+BRID.US,D,20200519,000000,15.68,15.96,15.21,15.63,5679,0
+BRID.US,D,20200520,000000,15.21,16.52,15.11,16.37,6297,0
+BRID.US,D,20200521,000000,16.04,16.15,15.89,15.89,2707,0
+BRID.US,D,20200522,000000,15.82,16.4,15.82,16.4,2154,0
+BRID.US,D,20200526,000000,15.845,16.6637,15.845,16.16,1799,0
+BRID.US,D,20200527,000000,16.57,16.87,15.47,16.87,8657,0
+BRID.US,D,20200528,000000,16.89,17.21,16.2,16.2,4985,0
+BRID.US,D,20200529,000000,16.22,16.22,15.5,15.76,3165,0
+BRID.US,D,20200601,000000,15.76,16.5,15.49,15.49,11099,0
+BRID.US,D,20200602,000000,15.55,15.91,15.2,15.2,2941,0
+BRID.US,D,20200603,000000,15.51,16.0838,15.51,15.73,2795,0
+BRID.US,D,20200604,000000,16.1,16.48,15.92,16.48,3878,0
+BRID.US,D,20200605,000000,16.56,17.5,16.29,17.45,5753,0
+BRID.US,D,20200608,000000,17.7871,17.9,17.2,17.53,4009,0
+BRID.US,D,20200609,000000,17.48,17.67,16.9,17.3,4879,0
+BRID.US,D,20200610,000000,17.3,17.75,16.785,16.91,5727,0
+BRID.US,D,20200611,000000,16.89,16.89,15.65,15.65,5336,0
+BRID.US,D,20200612,000000,15.65,16.12,14.99,15.75,3997,0
+BRID.US,D,20200615,000000,15.33,16.13,15.33,16.13,1231,0
+BRID.US,D,20200616,000000,16.14,16.37,15.9701,16.37,5005,0
+BRID.US,D,20200617,000000,15.78,16.41,15.67,16.01,3757,0
+BRID.US,D,20200618,000000,16.03,16.8,16.03,16.189,4034,0
+BRID.US,D,20200619,000000,16.73,16.73,16.18,16.5,5625,0
+BRID.US,D,20200622,000000,16.31,16.37,15.98,16.37,7002,0
+BRID.US,D,20200623,000000,16.1,16.25,15.9445,16.1,2818,0
+BRID.US,D,20200624,000000,15.72,15.72,15,15,4673,0
+BRID.US,D,20200625,000000,16.175,16.175,14.54,15.29,2924,0
+BRID.US,D,20200626,000000,15.855,15.855,14.99,14.99,13190,0
+BRID.US,D,20200629,000000,15.855,16.9,15.8,16.9,8165,0
+BRID.US,D,20200630,000000,16.36,17.1499,16.36,16.56,2473,0
+BRID.US,D,20200701,000000,16.43,17.14,16.43,16.51,2600,0
+BRID.US,D,20200702,000000,16.89,17.41,16.51,16.9,5418,0
+BRID.US,D,20200706,000000,16.61,17.01,16.06,16.81,6039,0
+BRID.US,D,20200707,000000,16.5,16.77,15.6492,16.01,7404,0
+BRID.US,D,20200708,000000,16.685,17.5898,16.07,16.17,5581,0
+BRID.US,D,20200709,000000,15.78,16.34,15.78,16.28,2766,0
+BRID.US,D,20200710,000000,16.28,16.8,16.2,16.8,2621,0
+BRID.US,D,20200713,000000,16.505,16.82,16.33,16.33,2755,0
+BRID.US,D,20200714,000000,16.3,17.06,16,16.7,5679,0
+BRID.US,D,20200715,000000,17.23,17.23,16.85,16.85,4192,0
+BRID.US,D,20200716,000000,16.78,17.15,16.75,16.85,3259,0
+BRID.US,D,20200717,000000,16.85,17.16,16.25,17,5136,0
+BRID.US,D,20200720,000000,16.75,17.17,16.0111,16.75,4550,0
+BRID.US,D,20200721,000000,17.04,17.17,16.82,17.17,2076,0
+BRID.US,D,20200722,000000,16.96,17.17,16.6,17.17,1255,0
+BRID.US,D,20200723,000000,17.21,17.25,16.8,17.11,2420,0
+BRID.US,D,20200724,000000,16.92,17.22,16.8,16.87,2907,0
+BRID.US,D,20200727,000000,17.5,17.5,16.51,17,3037,0
+BRID.US,D,20200728,000000,16.9,16.94,16.86,16.9,1164,0
+BRID.US,D,20200729,000000,17,17,16.71,16.71,1741,0
+BRID.US,D,20200730,000000,16.6,16.6,16.3003,16.5,999,0
+BRID.US,D,20200731,000000,16.5,16.8,16.03,16.1,1762,0
+BRID.US,D,20200803,000000,16.41,16.5,16.41,16.5,1536,0
+BRID.US,D,20200804,000000,16.39,16.4,16.39,16.4,960,0
+BRID.US,D,20200805,000000,16,16,16,16,998,0
+BRID.US,D,20200806,000000,16.25,16.25,16.25,16.25,349,0
+BRID.US,D,20200807,000000,16.25,17,16.25,17,2184,0
+BRID.US,D,20200810,000000,16.925,17.37,16.77,16.99,2266,0
+BRID.US,D,20200811,000000,16.62,17.3,16.62,17,2197,0
+BRID.US,D,20200812,000000,17.31,17.31,17.07,17.07,1634,0
+BRID.US,D,20200813,000000,17,17.2317,17,17.18,817,0
+BRID.US,D,20200814,000000,17.08,17.08,17.08,17.08,179,0
+BRID.US,D,20200817,000000,17.54,17.55,17.16,17.16,874,0
+BRID.US,D,20200818,000000,17.5,18.2,17.48,18.2,1827,0
+BRID.US,D,20200819,000000,17.85,18.45,17.6,18.45,3304,0
+BRID.US,D,20200820,000000,17.67,18.29,17.5,18,4724,0
+BRID.US,D,20200821,000000,18.06,18.2,17.5001,18.12,2627,0
+BRID.US,D,20200824,000000,17.9,17.9,17.54,17.54,629,0
+BRID.US,D,20200825,000000,18,18,17.51,17.51,614,0
+BRID.US,D,20200826,000000,17.9,17.9,17.62,17.62,802,0
+BRID.US,D,20200827,000000,17.65,18.2,17.5,17.5,5149,0
+BRID.US,D,20200828,000000,17.9,18.175,17.55,17.7,1626,0
+BRID.US,D,20200831,000000,17.37,17.39,16.59,16.59,7725,0
+BRID.US,D,20200901,000000,16.9,17.05,16.8,17.05,1541,0
+BRID.US,D,20200902,000000,17.1,17.99,17.06,17.99,5312,0
+BRID.US,D,20200903,000000,17.2,17.96,17.17,17.96,2089,0
+BRID.US,D,20200904,000000,17.78,17.78,17.78,17.78,493,0
+BRID.US,D,20200908,000000,18,18,17.12,17.83,6726,0
+BRID.US,D,20200909,000000,18.02,18.02,18.02,18.02,557,0
+BRID.US,D,20200910,000000,17.47,17.47,17.47,17.47,300,0
+BRID.US,D,20200911,000000,17.34,17.34,17.34,17.34,564,0
+BRID.US,D,20200914,000000,17.145,17.67,17.145,17.62,966,0
+BRID.US,D,20200915,000000,17.31,18,17.31,17.9,3521,0
+BRID.US,D,20200916,000000,18.17,18.2,17.9,18.08,1902,0
+BRID.US,D,20200917,000000,18.02,18.02,18.02,18.02,318,0
+BRID.US,D,20200918,000000,18.4,18.4,18.08,18.1,3766,0
+BRID.US,D,20200921,000000,18.24,18.43,17.63,18.01,3490,0
+BRID.US,D,20200922,000000,17.63,18.53,17.63,18.53,1415,0
+BRID.US,D,20200923,000000,18.22,18.3867,17.25,17.25,2074,0
+BRID.US,D,20200924,000000,18.17,18.2,17.78,17.8,4168,0
+BRID.US,D,20200925,000000,17.9,18.2,17.9,18.01,1450,0
+BRID.US,D,20200928,000000,17.605,18.37,17.605,18.16,5441,0
+BRID.US,D,20200929,000000,18.46,18.83,18.13,18.36,26045,0
+BRID.US,D,20200930,000000,18.5,18.975,18.31,18.31,2597,0
+BRID.US,D,20201001,000000,18.48,19.045,18.4501,18.52,9270,0
+BRID.US,D,20201002,000000,18.5,18.7,18.25,18.7,1303,0
+BRID.US,D,20201005,000000,19.1456,19.1456,18.33,18.33,3925,0
+BRID.US,D,20201006,000000,18.06,18.06,18.06,18.06,889,0
+BRID.US,D,20201007,000000,17.955,18.05,17.955,18.05,1097,0
+BRID.US,D,20201008,000000,18.16,18.53,18.02,18.02,2937,0
+BRID.US,D,20201009,000000,18.35,18.7,18.35,18.7,736,0
+BRID.US,D,20201012,000000,18.6,18.9,18.6,18.9,899,0
+BRID.US,D,20201015,000000,18.36,18.75,18.02,18.75,1739,0
+BRID.US,D,20201016,000000,18.51,18.73,18.2,18.39,7985,0
+BRID.US,D,20201019,000000,18.31,18.31,17.95,18,714,0
+BRID.US,D,20201020,000000,18.15,18.2,18.0076,18.12,2024,0
+BRID.US,D,20201021,000000,17.81,18.308,17.81,18.15,1486,0
+BRID.US,D,20201022,000000,18.2,18.37,18.2,18.2,1109,0
+BRID.US,D,20201023,000000,18.415,18.725,18.415,18.51,2578,0
+BRID.US,D,20201026,000000,18.59,18.615,18.41,18.41,1573,0
+BRID.US,D,20201027,000000,18.43,18.43,18.4,18.4,1019,0
+BRID.US,D,20201028,000000,18.45,18.45,18.45,18.45,640,0
+BRID.US,D,20201029,000000,18.25,18.25,18.25,18.25,561,0
+BRID.US,D,20201030,000000,18.49,18.59,18.25,18.25,1186,0
+BRID.US,D,20201102,000000,18.48,18.7,18.37,18.7,991,0
+BRID.US,D,20201103,000000,18.45,18.65,18.23,18.5,3984,0
+BRID.US,D,20201104,000000,18.5,18.5,18.23,18.23,526,0
+BRID.US,D,20201105,000000,18.17,18.48,18.17,18.24,2042,0
+BRID.US,D,20201106,000000,18.17,18.17,18.17,18.17,772,0
+BRID.US,D,20201109,000000,18.55,18.896,18.27,18.27,4430,0
+BRID.US,D,20201110,000000,18.49,18.51,18.49,18.49,3803,0
+BRID.US,D,20201111,000000,18.27,18.69,18.27,18.69,1493,0
+BRID.US,D,20201112,000000,18.19,18.19,18.19,18.19,614,0
+BRID.US,D,20201113,000000,18.3,18.3,18.3,18.3,491,0
+BRID.US,D,20201116,000000,18.2666,18.31,18.2666,18.31,2342,0
+BRID.US,D,20201117,000000,18.34,18.38,18.16,18.16,1226,0
+BRID.US,D,20201118,000000,18.2,18.2,18.2,18.2,727,0
+BRID.US,D,20201119,000000,18.265,18.36,18.05,18.36,1150,0
+BRID.US,D,20201120,000000,18.12,18.7,18.12,18.7,2821,0
+BRID.US,D,20201123,000000,18.7,18.7,17.4125,18.4,4034,0
+BRID.US,D,20201124,000000,18.35,18.595,18.26,18.3,1913,0
+BRID.US,D,20201125,000000,18.2,18.51,18.11,18.11,1579,0
+BRID.US,D,20201127,000000,18.5,18.5,18.5,18.5,534,0
+BRID.US,D,20201130,000000,18.65,18.65,18.65,18.65,648,0
+BRID.US,D,20201201,000000,18.75,18.75,18.33,18.33,956,0
+BRID.US,D,20201202,000000,18.55,18.75,17.96,17.96,1405,0
+BRID.US,D,20201203,000000,18.59,18.59,18.59,18.59,336,0
+BRID.US,D,20201204,000000,18.75,18.75,18.67,18.73,812,0
+BRID.US,D,20201207,000000,18.8,19.095,18.1522,18.94,3986,0
+BRID.US,D,20201208,000000,18.73,19.23,18.34,19.23,9240,0
+BRID.US,D,20201209,000000,19.22,19.24,18.75,18.75,2200,0
+BRID.US,D,20201210,000000,18.99,19.6,18.99,19.6,1578,0
+BRID.US,D,20201211,000000,19.4547,19.65,18.8001,19.65,1267,0
+BRID.US,D,20201214,000000,19.46,19.57,19.2,19.2,1501,0
+BRID.US,D,20201215,000000,19.27,19.45,19.17,19.17,3557,0
+BRID.US,D,20201216,000000,19.02,19.395,18.53,18.53,2222,0
+BRID.US,D,20201217,000000,18.8,19.38,18.8,19.38,980,0
+BRID.US,D,20201218,000000,19.5,19.5,18.49,18.49,6920,0
+BRID.US,D,20201221,000000,18.85,18.85,18.49,18.75,1488,0
+BRID.US,D,20201222,000000,18.5,18.7,18.5,18.7,1094,0
+BRID.US,D,20201223,000000,18.79,18.79,18.79,18.79,506,0
+BRID.US,D,20201224,000000,18.9,18.9,18.53,18.53,433,0
+BRID.US,D,20201228,000000,18.415,18.5301,18.415,18.51,3413,0
+BRID.US,D,20201229,000000,18.51,18.51,18.41,18.49,1386,0
+BRID.US,D,20201230,000000,18.64,18.64,18.25,18.61,693,0
+BRID.US,D,20201231,000000,18.61,18.61,18.22,18.22,1165,0
+BRID.US,D,20210104,000000,18.37,18.63,18.14,18.14,2057,0
+BRID.US,D,20210105,000000,17.81,18.24,17.81,18,4277,0
+BRID.US,D,20210106,000000,18.225,18.55,18,18.14,8607,0
+BRID.US,D,20210107,000000,18.1,18.45,18.1,18.45,1330,0
+BRID.US,D,20210108,000000,18.27,18.45,18.27,18.27,8994,0
+BRID.US,D,20210111,000000,18.5281,18.555,18.4,18.4,1554,0
+BRID.US,D,20210112,000000,18.2,18.2,18.16,18.16,1027,0
+BRID.US,D,20210113,000000,17.98,18,17.98,18,935,0
+BRID.US,D,20210114,000000,18.3,18.3,18.3,18.3,858,0
+BRID.US,D,20210115,000000,18,18.18,17.98,17.98,1329,0
+BRID.US,D,20210119,000000,18.265,18.265,17.78,17.78,1529,0
+BRID.US,D,20210120,000000,18.13,18.13,17.7,17.7,1031,0
+BRID.US,D,20210121,000000,17.54,17.54,17.5,17.5,1229,0
+BRID.US,D,20210122,000000,17.45,17.45,17.165,17.45,4351,0
+BRID.US,D,20210125,000000,17.19,17.19,17.16,17.16,882,0
+BRID.US,D,20210126,000000,17.19,17.19,16.49,16.49,20289,0
+BRID.US,D,20210127,000000,16.37,17.0145,16.3,16.5,6893,0
+BRID.US,D,20210128,000000,16.6,16.919,16.32,16.85,5165,0
+BRID.US,D,20210129,000000,16.62,16.75,16.32,16.75,7364,0
+BRID.US,D,20210201,000000,16.8758,17.1327,16.41,16.56,4573,0
+BRID.US,D,20210202,000000,16.8,16.8,16.28,16.65,1920,0
+BRID.US,D,20210203,000000,16.4,17.0574,15.96,16.35,3635,0
+BRID.US,D,20210204,000000,16.47,16.6433,15.24,16.33,2092,0
+BRID.US,D,20210205,000000,16.06,16.3571,15.575,15.71,4294,0
+BRID.US,D,20210208,000000,15.791,15.98,15.791,15.94,2762,0
+BRID.US,D,20210209,000000,15.98,16.14,15.55,15.98,11726,0
+BRID.US,D,20210210,000000,16.2359,16.24,15.88,15.88,1887,0
+BRID.US,D,20210211,000000,15.94,15.9597,15.52,15.53,4037,0
+BRID.US,D,20210212,000000,15.89,16.2,15.89,15.9,5794,0
+BRID.US,D,20210216,000000,16.09,16.36,15.91,15.91,4502,0
+BRID.US,D,20210217,000000,15.705,15.83,15.54,15.59,1103,0
+BRID.US,D,20210218,000000,15.565,15.6,15.55,15.6,925,0
+BRID.US,D,20210219,000000,15.63,15.63,14.995,15.15,8627,0
+BRID.US,D,20210222,000000,15.05,15.64,14.725,15.64,15371,0
+BRID.US,D,20210223,000000,15.82,16.4,15.82,16.11,7940,0
+BRID.US,D,20210224,000000,15.93,15.99,15.85,15.85,5266,0
+BRID.US,D,20210225,000000,15.5905,15.5905,15.45,15.55,1617,0
+BRID.US,D,20210226,000000,15.76,15.87,15.38,15.4,2822,0
+BRID.US,D,20210301,000000,15.73,15.73,15.15,15.42,3293,0
+BRID.US,D,20210302,000000,15.7037,15.7037,14.75,14.75,4742,0
+BRID.US,D,20210303,000000,15,15.34,14.8599,14.96,2007,0
+BRID.US,D,20210304,000000,14.91,15.0458,14.64,14.68,4459,0
+BRID.US,D,20210305,000000,14.81,15.18,14.52,14.98,3034,0
+BRID.US,D,20210308,000000,15,15.25,14.77,15.12,3105,0
+BRID.US,D,20210309,000000,15.35,15.5,15.18,15.5,3213,0
+BRID.US,D,20210310,000000,15.74,16.13,15.55,16.13,3265,0
+BRID.US,D,20210311,000000,16.27,16.37,16.1514,16.37,2909,0
+BRID.US,D,20210312,000000,16.38,16.5,15.66,15.99,3858,0
+BRID.US,D,20210315,000000,15.57,16.05,15.55,15.78,1833,0
+BRID.US,D,20210316,000000,15.7,15.7,15.7,15.7,849,0
+BRID.US,D,20210317,000000,15.5,15.5,15.43,15.43,1706,0
+BRID.US,D,20210318,000000,15.47,15.63,15.43,15.48,5614,0
+BRID.US,D,20210319,000000,15.63,15.63,15.2,15.2,10430,0
+BRID.US,D,20210322,000000,15.41,15.66,15.1,15.32,6687,0
+BRID.US,D,20210323,000000,15.03,15.12,15.03,15.12,1286,0
+BRID.US,D,20210324,000000,15.3283,15.3283,14.99,14.99,4019,0
+BRID.US,D,20210325,000000,14.99,15.29,14.71,14.73,6003,0
+BRID.US,D,20210326,000000,14.77,15.62,14.7,15.28,3822,0
+BRID.US,D,20210329,000000,15.34,15.71,15.34,15.69,2923,0
+BRID.US,D,20210330,000000,15.27,15.95,15.27,15.95,996,0
+BRID.US,D,20210331,000000,15.47,15.96,15.47,15.5,2751,0
+BRID.US,D,20210401,000000,15.2268,15.2268,14.59,14.59,7829,0
+BRID.US,D,20210405,000000,14.94,15.15,14.6,14.81,3301,0
+BRID.US,D,20210406,000000,14.75,15.47,14.72,14.9,4547,0
+BRID.US,D,20210407,000000,14.65,14.8,14.63,14.63,3574,0
+BRID.US,D,20210408,000000,14.84,15.4399,14.59,14.99,17553,0
+BRID.US,D,20210409,000000,14.68,15.1223,14.65,14.75,6016,0
+BRID.US,D,20210412,000000,14.7,15.58,14.59,14.91,19659,0
+BRID.US,D,20210413,000000,14.69,15.38,14.6403,15.1,5357,0
+BRID.US,D,20210414,000000,15.1,15.105,14.79,14.83,2393,0
+BRID.US,D,20210415,000000,14.79,15,14.76,14.77,8272,0
+BRID.US,D,20210416,000000,14.95,15.1999,14.76,14.97,4600,0
+BRID.US,D,20210419,000000,14.9699,15.02,14.76,14.87,5252,0
+BRID.US,D,20210420,000000,14.8,14.815,14.77,14.77,1730,0
+BRID.US,D,20210421,000000,15.15,15.19,14.75,14.75,2673,0
+BRID.US,D,20210422,000000,14.75,14.9999,14.59,14.75,5665,0
+BRID.US,D,20210423,000000,14.95,15.0499,14.63,14.68,3258,0
+BRID.US,D,20210426,000000,14.99,14.99,14.06,14.41,14365,0
+BRID.US,D,20210427,000000,14.55,14.65,14.25,14.5,4619,0
+BRID.US,D,20210428,000000,14.5,14.6799,14.11,14.14,7199,0
+BRID.US,D,20210429,000000,14.4,14.55,14,14.16,13856,0
+BRID.US,D,20210430,000000,14.052,14.3299,14.01,14.24,4779,0
+BRID.US,D,20210503,000000,14.45,14.45,14.0021,14.07,7266,0
+BRID.US,D,20210504,000000,14.09,14.09,13.95,13.95,2174,0
+BRID.US,D,20210505,000000,14.0799,14.44,13.68,14.41,13925,0
+BRID.US,D,20210506,000000,14.11,14.11,13.79,13.8,1914,0
+BRID.US,D,20210507,000000,14.02,14.212,13.88,14,5326,0
+BRID.US,D,20210510,000000,13.91,14.34,13.82,14.19,3979,0
+BRID.US,D,20210511,000000,14.1869,21.8,14.1515,20.74,136468,0
+BRID.US,D,20210512,000000,18.75,21.71,17.55,17.6,140488,0
+BRID.US,D,20210513,000000,17.55,21.41,17.51,20.1,120439,0
+BRID.US,D,20210514,000000,20.03,21.46,19.84,20.88,25058,0
+BRID.US,D,20210517,000000,21.08,21.08,19.2,19.38,13167,0
+BRID.US,D,20210518,000000,19.37,19.75,19.21,19.21,5571,0
+BRID.US,D,20210519,000000,19.3,19.84,19.14,19.16,5139,0
+BRID.US,D,20210520,000000,19.527,19.527,19.34,19.34,2504,0
+BRID.US,D,20210521,000000,19.58,19.95,19.39,19.95,3298,0
+BRID.US,D,20210524,000000,19.9,19.9,19.45,19.45,2137,0
+BRID.US,D,20210525,000000,19.8465,19.8465,18.19,18.2,7638,0
+BRID.US,D,20210526,000000,18.47,18.47,17.7,18.17,4884,0
+BRID.US,D,20210527,000000,18.17,18.17,17.16,17.17,7435,0
+BRID.US,D,20210528,000000,16.07,18.13,16.07,17.67,3416,0
+BRID.US,D,20210601,000000,17.09,17.78,17.0473,17.43,4850,0
+BRID.US,D,20210602,000000,17.85,18.37,17.47,18.37,3702,0
+BRID.US,D,20210603,000000,18.1,18.48,16.83,16.86,14838,0
+BRID.US,D,20210604,000000,17.25,17.621,15.99,16.42,7094,0
+BRID.US,D,20210607,000000,16.79,16.93,16.1,16.41,5893,0
+BRID.US,D,20210608,000000,16.5571,16.5571,15.83,15.9,2694,0
+BRID.US,D,20210609,000000,16.558,16.558,15.72,16.1,1476,0
+BRID.US,D,20210610,000000,15.5932,16.265,15.5932,15.78,4727,0
+BRID.US,D,20210611,000000,15.8,15.9082,15.1,15.11,4518,0
+BRID.US,D,20210614,000000,15.02,15.08,14.5,14.5,3592,0
+BRID.US,D,20210615,000000,14.98,15.04,14.26,14.26,5741,0
+BRID.US,D,20210616,000000,14.2,14.25,13.47,13.54,12195,0
+BRID.US,D,20210617,000000,13.75,13.75,13.36,13.36,10244,0
+BRID.US,D,20210618,000000,13.28,13.7592,13.07,13.34,13526,0
+BRID.US,D,20210621,000000,13.55,13.55,13.0127,13.11,8968,0
+BRID.US,D,20210622,000000,13.11,13.48,13.02,13.13,12791,0
+BRID.US,D,20210623,000000,13.15,13.453,13.01,13.15,24124,0
+BRID.US,D,20210624,000000,13.4,13.92,13.21,13.38,16738,0
+BRID.US,D,20210625,000000,13.5,14.55,13.34,13.96,230156,0
+BRID.US,D,20210628,000000,13.96,14.14,13.64,14.04,6897,0
+BRID.US,D,20210629,000000,13.87,13.87,13.32,13.32,4519,0
+BRID.US,D,20210630,000000,13.62,13.856,13.15,13.15,5483,0
+BRID.US,D,20210701,000000,13.19,13.8493,13.175,13.21,4142,0
+BRID.US,D,20210702,000000,13.49,14.19,13.2331,13.55,5908,0
+BRID.US,D,20210706,000000,13.5,13.5,13.25,13.36,3574,0
+BRID.US,D,20210707,000000,13.24,13.42,13.2375,13.2375,887,0
+BRID.US,D,20210708,000000,13.1,13.46,13.1,13.46,4771,0
+BRID.US,D,20210709,000000,13.28,13.37,13.1,13.1,2830,0
+BRID.US,D,20210712,000000,13.24,13.351,13.24,13.351,780,0
+BRID.US,D,20210713,000000,13.1,13.1499,13.1,13.1499,1148,0
+BRID.US,D,20210714,000000,13.225,13.225,13.1,13.11,1613,0
+BRID.US,D,20210715,000000,13.2,13.2,13.01,13.01,3776,0
+BRID.US,D,20210716,000000,13.15,13.15,13.0301,13.06,1016,0
+BRID.US,D,20210719,000000,13.04,13.2599,13.01,13.04,3193,0
+BRID.US,D,20210720,000000,13,13.4197,13,13.1,3541,0
+BRID.US,D,20210721,000000,13.59,13.59,13.1,13.1,2705,0
+BRID.US,D,20210722,000000,13.07,13.27,13.07,13.1241,1741,0
+BRID.US,D,20210723,000000,13.14,13.14,12.81,12.81,2910,0
+BRID.US,D,20210726,000000,13.27,13.27,13.27,13.27,283,0
+BRID.US,D,20210727,000000,13,13,12.86,12.9018,1470,0
+BRID.US,D,20210728,000000,13.16,13.16,13.16,13.16,440,0
+BRID.US,D,20210729,000000,12.76,13.05,12.76,13.05,629,0
+BRID.US,D,20210730,000000,13.1115,13.1115,13.06,13.07,2998,0
+BRID.US,D,20210802,000000,13.11,13.11,13.11,13.11,400,0
+BRID.US,D,20210803,000000,13.06,13.06,13.06,13.06,735,0
+BRID.US,D,20210804,000000,12.8,12.8228,12.8,12.8228,1354,0
+BRID.US,D,20210805,000000,13.03,13.03,12.86,12.86,497,0
+BRID.US,D,20210809,000000,12.81,12.9521,12.81,12.9521,1342,0
+BRID.US,D,20210810,000000,12.86,12.86,12.86,12.86,367,0
+BRID.US,D,20210811,000000,13.17,13.2999,12.75,13.0199,3638,0
+BRID.US,D,20210812,000000,12.85,12.85,12.85,12.85,630,0
+BRID.US,D,20210813,000000,13.14,13.14,12.81,12.81,1388,0
+BRID.US,D,20210816,000000,12.72,13.3,12.6995,13.02,3924,0
+BRID.US,D,20210817,000000,13.01,13.01,12.89,12.89,455,0
+BRID.US,D,20210818,000000,12.9,13.31,12.89,13.05,3988,0
+BRID.US,D,20210819,000000,13,13,13,13,162,0
+BRID.US,D,20210823,000000,13.73,13.74,13.53,13.635,1281,0
+BRID.US,D,20210824,000000,13.55,13.55,12.9,13.13,2508,0
+BRID.US,D,20210825,000000,13.38,13.51,13.0001,13.03,2320,0
+BRID.US,D,20210826,000000,13.5,13.5,13.5,13.5,547,0
+BRID.US,D,20210827,000000,13.26,13.47,13.01,13.09,3161,0
+BRID.US,D,20210830,000000,13.2,13.2,13.2,13.2,420,0
+BRID.US,D,20210831,000000,13.02,13.02,12.95,12.95,1885,0
+BRID.US,D,20210901,000000,13.06,13.2,12.89,13.2,1015,0
+BRID.US,D,20210902,000000,13.18,13.3,12.9,13.19,1730,0
+BRID.US,D,20210903,000000,12.92,13.29,12.9,13.05,3163,0
+BRID.US,D,20210907,000000,12.93,13.09,12.19,12.89,8550,0
+BRID.US,D,20210908,000000,12.73,13.0312,12.1723,12.2,5250,0
+BRID.US,D,20210909,000000,12.365,12.525,11.55,12.525,6745,0
+BRID.US,D,20210910,000000,11.46,12.595,11.3534,11.45,3641,0
+BRID.US,D,20210913,000000,11.4887,12.9,11.4887,12.61,6386,0
+BRID.US,D,20210914,000000,11.83,12.5,11.83,12.34,7943,0
+BRID.US,D,20210915,000000,11.84,12.7214,11.84,12.5,988,0
+BRID.US,D,20210916,000000,12.01,12.43,12.01,12.375,784,0
+BRID.US,D,20210920,000000,12.5663,12.57,11.98,12.09,11074,0
+BRID.US,D,20210921,000000,11.76,12.53,11.76,12,2833,0
+BRID.US,D,20210922,000000,12.57,12.57,12.02,12.29,2085,0
+BRID.US,D,20210923,000000,12.29,12.29,12.26,12.26,723,0
+BRID.US,D,20210927,000000,11.7,12.5,11.7,12.225,1655,0
+BRID.US,D,20210928,000000,12.36,12.37,12.36,12.37,498,0
+BRID.US,D,20210929,000000,12.2,12.43,12.2,12.43,792,0
+BRID.US,D,20210930,000000,12.27,12.27,12.27,12.27,352,0
+BRID.US,D,20211001,000000,12.28,12.28,12.28,12.28,452,0
+BRID.US,D,20211004,000000,12.25,12.25,12.05,12.05,1568,0
+BRID.US,D,20211005,000000,12.03,12.28,12.03,12.28,720,0
+BRID.US,D,20211006,000000,12.05,12.05,12.05,12.05,446,0
+BRID.US,D,20211007,000000,11.74,12.0499,11.74,12.0499,830,0
+BRID.US,D,20211008,000000,11.95,11.95,11.8,11.8,1608,0
+BRID.US,D,20211011,000000,11.5397,11.9,11.5397,11.845,741,0
+BRID.US,D,20211012,000000,12.1,12.1,11.59,12.07,1329,0
+BRID.US,D,20211014,000000,11.93,13.24,11.93,13.24,1919,0
+BRID.US,D,20211015,000000,12.92,13,12.03,12.87,7355,0
+BRID.US,D,20211018,000000,11.7796,12.73,11.7796,12.44,755,0
+BRID.US,D,20211020,000000,12.3,12.3,12.05,12.24,563,0
+BRID.US,D,20211021,000000,12.48,12.5,12,12,1799,0
+BRID.US,D,20211022,000000,12.08,12.22,11.85,12.22,1505,0
+BRID.US,D,20211025,000000,12.2,12.2,12.2,12.2,236,0
+BRID.US,D,20211026,000000,12.2,12.2,12.17,12.17,626,0
+BRID.US,D,20211027,000000,12.28,12.28,11.9414,11.9414,304,0
+BRID.US,D,20211028,000000,13.25,13.7,12.1201,12.16,4468,0
+BRID.US,D,20211029,000000,11.78,11.78,11.71,11.73,1282,0
+BRID.US,D,20211101,000000,12.2456,12.2456,12.2456,12.2456,570,0
+BRID.US,D,20211102,000000,12.21,12.21,12.21,12.21,205,0
+BRID.US,D,20211103,000000,12.21,12.34,12.02,12.25,1401,0
+BRID.US,D,20211104,000000,11.77,13.4,11.75,12.15,8856,0
+BRID.US,D,20211105,000000,12.18,12.5,12.18,12.5,1117,0
+BRID.US,D,20211109,000000,12.76,12.76,12.76,12.76,484,0
+BRID.US,D,20211110,000000,12.46,12.74,12.46,12.7,1210,0
+BRID.US,D,20211111,000000,12.59,12.59,12.4291,12.47,869,0
+BRID.US,D,20211112,000000,12.09,12.45,12.06,12.45,767,0
+BRID.US,D,20211115,000000,12.167,12.4,12.167,12.4,1030,0
+BRID.US,D,20211116,000000,12.25,12.99,12.05,12.44,7029,0
+BRID.US,D,20211117,000000,12.27,12.43,12.1,12.22,1364,0
+BRID.US,D,20211118,000000,11.8,12.44,11.7728,12.05,3253,0
+BRID.US,D,20211119,000000,12.29,12.29,11.875,11.89,3707,0
+BRID.US,D,20211122,000000,11.86,11.95,11.86,11.95,1162,0
+BRID.US,D,20211123,000000,11.8,12,11.52,11.55,4463,0
+BRID.US,D,20211124,000000,11.73,11.7499,11.68,11.68,1645,0
+BRID.US,D,20211126,000000,11.9,11.95,11.5,11.64,3470,0
+BRID.US,D,20211129,000000,11.7799,11.7799,11.5001,11.75,819,0
+BRID.US,D,20211130,000000,11.48,11.81,11.47,11.47,2535,0
+BRID.US,D,20211201,000000,11.61,11.64,11.455,11.64,881,0
+BRID.US,D,20211202,000000,11.59,12.15,11.59,11.6,4596,0
+BRID.US,D,20211203,000000,11.85,11.85,11.85,11.85,346,0
+BRID.US,D,20211207,000000,11.67,12.1945,11.5663,12.1945,2914,0
+BRID.US,D,20211209,000000,11.64,11.64,11.64,11.64,380,0
+BRID.US,D,20211210,000000,12.08,12.16,11.85,12.16,1473,0
+BRID.US,D,20211213,000000,12.12,12.12,11.75,11.75,757,0
+BRID.US,D,20211214,000000,12.15,12.15,11.95,12.13,1007,0
+BRID.US,D,20211215,000000,12.04,12.19,11.81,11.81,553,0
+BRID.US,D,20211216,000000,11.63,11.63,11.63,11.63,436,0
+BRID.US,D,20211217,000000,11.95,12.18,11.43,11.43,8986,0
+BRID.US,D,20211220,000000,11.46,11.875,11.46,11.585,4233,0
+BRID.US,D,20211221,000000,11.78,11.95,11.57,11.91,3252,0
+BRID.US,D,20211222,000000,11.95,11.95,11.6,11.76,2888,0
+BRID.US,D,20211223,000000,11.9,12.2,11.75,11.95,65953,0
+BRID.US,D,20211227,000000,11.94,11.95,11.765,11.95,1197,0
+BRID.US,D,20211228,000000,11.93,12.22,11.93,12.08,5290,0
+BRID.US,D,20211229,000000,12.2,12.2,11.9648,11.9648,830,0
+BRID.US,D,20211230,000000,12.11,12.11,12.11,12.11,324,0
+BRID.US,D,20220103,000000,11.94,12.11,11.94,12.09,485,0
+BRID.US,D,20220104,000000,11.82,12.2,11.82,11.97,1090,0
+BRID.US,D,20220105,000000,12.2,12.2,11.82,11.99,3610,0
+BRID.US,D,20220106,000000,12.16,12.18,12.16,12.18,232,0
+BRID.US,D,20220110,000000,11.9,12.4233,11.9,12.4233,1804,0
+BRID.US,D,20220111,000000,12.54,12.54,12.52,12.52,348,0
+BRID.US,D,20220112,000000,12.09,12.58,12.02,12.58,945,0
+BRID.US,D,20220113,000000,12.35,12.65,12.35,12.65,685,0
+BRID.US,D,20220118,000000,12.43,12.43,12.43,12.43,261,0
+BRID.US,D,20220119,000000,12.12,12.12,12.12,12.12,317,0
+BRID.US,D,20220120,000000,12.41,12.41,12.41,12.41,390,0
+BRID.US,D,20220121,000000,12.41,12.9,12.41,12.43,3957,0
+BRID.US,D,20220124,000000,12.5,12.5,12.12,12.5,1135,0
+BRID.US,D,20220125,000000,12.22,12.5,12.0902,12.5,708,0
+BRID.US,D,20220126,000000,12.15,12.35,12.11,12.13,1391,0
+BRID.US,D,20220127,000000,12.16,12.49,12.16,12.49,1030,0
+BRID.US,D,20220128,000000,12.13,12.13,12.13,12.13,360,0
+BRID.US,D,20220131,000000,11.66,12.2,11.66,12.2,744,0
+BRID.US,D,20220201,000000,11.7,11.86,11.66,11.77,2482,0
+BRID.US,D,20220202,000000,11.77,11.9,11.56,11.9,5540,0
+BRID.US,D,20220203,000000,11.61,12.0272,11.59,11.63,4643,0
+BRID.US,D,20220204,000000,11.6,11.84,11.5,11.52,4928,0
+BRID.US,D,20220207,000000,11.8131,11.8131,11.52,11.61,990,0
+BRID.US,D,20220208,000000,11.61,11.61,11.45,11.45,1259,0
+BRID.US,D,20220209,000000,11.46,11.46,11.46,11.46,423,0
+BRID.US,D,20220211,000000,11.6,11.6927,11.6,11.6927,664,0
+BRID.US,D,20220214,000000,11.2638,11.4137,11.11,11.11,1690,0
+BRID.US,D,20220215,000000,11.255,11.425,11.02,11.1083,1659,0
+BRID.US,D,20220216,000000,11,11.2,11,11.2,440,0
+BRID.US,D,20220217,000000,11.255,11.5,11.1,11.1,1586,0
+BRID.US,D,20220218,000000,10.9,11.4343,10.9,11.4343,1439,0
+BRID.US,D,20220222,000000,11,11.22,11,11.06,1290,0
+BRID.US,D,20220223,000000,11.05,11.25,11.05,11.25,1396,0
+BRID.US,D,20220224,000000,11.16,11.175,10.51,10.51,7128,0
+BRID.US,D,20220225,000000,10.99,11.16,10.9,11.16,2289,0
+BRID.US,D,20220228,000000,10.98,10.98,10.9,10.9,605,0
+BRID.US,D,20220301,000000,10.9,10.9,10.85,10.85,677,0
+BRID.US,D,20220303,000000,11.0258,11.11,10.96,11.11,1125,0
+BRID.US,D,20220304,000000,11.06,11.2,11.06,11.2,1392,0
+BRID.US,D,20220307,000000,10.93,10.93,10.65,10.77,2376,0
+BRID.US,D,20220308,000000,10.8,11.03,10.26,11.02,2453,0
+BRID.US,D,20220309,000000,10.4,11.45,10.3,11.45,4600,0
+BRID.US,D,20220310,000000,11.41,11.41,10.79,11.3,1452,0
+BRID.US,D,20220311,000000,11.49,11.6,10.92,10.92,1455,0
+BRID.US,D,20220314,000000,11.16,11.21,10.79,10.79,1245,0
+BRID.US,D,20220315,000000,10.7,11.1,10.7,10.7,1094,0
+BRID.US,D,20220317,000000,11.595,11.595,10.82,11.025,3603,0
+BRID.US,D,20220318,000000,11.45,11.45,11.025,11.33,2597,0
+BRID.US,D,20220321,000000,10.9,11.02,10.9,11.02,1122,0
+BRID.US,D,20220322,000000,11.03,11.45,11.03,11.26,5366,0
+BRID.US,D,20220323,000000,11,11.025,11,11,3140,0
+BRID.US,D,20220324,000000,10.97,10.97,10.61,10.65,2473,0
+BRID.US,D,20220325,000000,10.92,10.92,10.69,10.8253,1078,0
+BRID.US,D,20220328,000000,10.89,10.89,10.89,10.89,423,0
+BRID.US,D,20220329,000000,10.75,10.75,10.73,10.73,680,0
+BRID.US,D,20220330,000000,10.85,10.9965,10.66,10.9866,1202,0
+BRID.US,D,20220331,000000,10.93,10.93,10.93,10.93,316,0
+BRID.US,D,20220401,000000,10.59,10.9,10.59,10.9,858,0
+BRID.US,D,20220404,000000,11.015,11.015,11.015,11.015,654,0
+BRID.US,D,20220405,000000,10.83,11,10.83,11,16152,0
+BRID.US,D,20220406,000000,11.03,11.135,11.03,11.135,1284,0
+BRID.US,D,20220408,000000,11.01,11.04,11.01,11.01,472,0
+BRID.US,D,20220411,000000,10.9,10.975,10.9,10.975,464,0
+BRID.US,D,20220412,000000,10.88,10.88,10.86,10.86,666,0
+BRID.US,D,20220413,000000,10.5801,10.5801,10.5801,10.5801,315,0
+BRID.US,D,20220418,000000,11.36,11.36,11.17,11.24,1150,0
+BRID.US,D,20220419,000000,11.18,11.18,10.91,10.91,4483,0
+BRID.US,D,20220420,000000,10.98,11.2,10.75,10.9,12081,0
+BRID.US,D,20220421,000000,10.95,11.28,10.95,11.19,2067,0
+BRID.US,D,20220422,000000,11.15,12.79,11.15,12.24,9578,0
+BRID.US,D,20220425,000000,11.91,12.24,11.91,12.24,1095,0
+BRID.US,D,20220426,000000,12.46,13.2,12.43,13.02,3159,0
+BRID.US,D,20220427,000000,13.12,13.12,13,13.065,1679,0
+BRID.US,D,20220429,000000,12.99,13,12.6157,12.6157,1567,0
+BRID.US,D,20220502,000000,12.6999,12.6999,12.6999,12.6999,265,0
+BRID.US,D,20220504,000000,12.7,13.1938,12.7,13.1899,1060,0
+BRID.US,D,20220505,000000,13.17,13.18,12.76,12.76,3326,0
+BRID.US,D,20220506,000000,13.1,13.2,13.1,13.15,1894,0
+BRID.US,D,20220509,000000,12.64,13.2,12.64,13.1,3604,0
+BRID.US,D,20220510,000000,13.1,13.2,13.1,13.2,1522,0
+BRID.US,D,20220511,000000,13.1999,13.1999,13.1999,13.1999,384,0
+BRID.US,D,20220512,000000,12.76,12.76,12.34,12.7243,2909,0
+BRID.US,D,20220513,000000,12.87,12.87,12.87,12.87,579,0
+BRID.US,D,20220516,000000,12.93,12.93,12.87,12.87,646,0
+BRID.US,D,20220523,000000,12.55,12.55,12,12.35,2566,0
+BRID.US,D,20220524,000000,12.54,12.54,12.13,12.51,2842,0
+BRID.US,D,20220525,000000,11.86,12.4155,11.86,12.165,1819,0
+BRID.US,D,20220526,000000,12.182,12.39,11.73,12.185,1947,0
+BRID.US,D,20220527,000000,12.4398,12.4398,12.42,12.42,689,0
+BRID.US,D,20220531,000000,12.175,12.175,11.81,12,2596,0
+BRID.US,D,20220602,000000,12.1921,12.44,12.1921,12.44,1739,0
+BRID.US,D,20220603,000000,12.52,12.53,12.1326,12.5,6236,0
+BRID.US,D,20220606,000000,12.54,12.91,12.5,12.73,3718,0
+BRID.US,D,20220607,000000,12.85,12.93,12.2601,12.81,2966,0
+BRID.US,D,20220608,000000,12.5101,12.6,12.2258,12.6,3981,0
+BRID.US,D,20220609,000000,12.55,13.14,12.5004,13.14,2940,0
+BRID.US,D,20220610,000000,13,13,12.706,12.706,772,0
+BRID.US,D,20220613,000000,12.68,12.75,12.3,12.75,1190,0
+BRID.US,D,20220614,000000,12.85,13,12.72,12.72,2252,0
+BRID.US,D,20220616,000000,13.14,13.14,13,13,1518,0
+BRID.US,D,20220617,000000,12.945,13.2,12.75,13.18,3587,0
+BRID.US,D,20220621,000000,13.2,13.2,12.81,13.17,2362,0
+BRID.US,D,20220622,000000,12.8275,12.8275,12.8275,12.8275,1318,0
+BRID.US,D,20220623,000000,12.81,12.81,12.81,12.81,326,0
+BRID.US,D,20220630,000000,13.19,13.19,12.8,13.18,639,0
+BRID.US,D,20220701,000000,13.18,13.2,12.95,13,6659,0
+BRID.US,D,20220706,000000,13,13.12,12.87,13,6976,0
+BRID.US,D,20220707,000000,13.1,13.56,12.98,12.98,3487,0
+BRID.US,D,20220708,000000,13.6,13.68,13.0079,13.35,7507,0
+BRID.US,D,20220711,000000,13.59,15.4,13.59,14.55,20959,0
+BRID.US,D,20220712,000000,15.5,15.5,14.29,14.33,8670,0
+BRID.US,D,20220713,000000,14.29,14.65,14.13,14.13,3010,0
+BRID.US,D,20220714,000000,15.43,15.43,14.875,15.01,5137,0
+BRID.US,D,20220715,000000,15.03,15.45,14.69,15.45,2867,0
+BRID.US,D,20220718,000000,15.23,15.23,15.23,15.23,399,0
+BRID.US,D,20220719,000000,15.1,15.25,14.7703,15,4353,0
+BRID.US,D,20220720,000000,14.7,15,14.7,14.97,1122,0
+BRID.US,D,20220721,000000,14.95,15.44,14.59,14.935,5814,0
+BRID.US,D,20220722,000000,14.81,15.35,14.81,15.35,687,0
+BRID.US,D,20220725,000000,15.275,15.3,15.03,15.15,1871,0
+BRID.US,D,20220727,000000,15.25,15.25,14.98,15.095,1374,0
+BRID.US,D,20220728,000000,14.81,15,14.679,14.98,3470,0
+BRID.US,D,20220729,000000,14.7,15.1,11.68,12.64,83613,0
+BRID.US,D,20220801,000000,13.01,14.84,13.01,14.58,13695,0
+BRID.US,D,20220802,000000,14.58,14.58,14.58,14.58,354,0
+BRID.US,D,20220803,000000,14.9999,14.9999,14.49,14.49,1036,0
+BRID.US,D,20220804,000000,14.59,14.95,14.495,14.95,992,0
+BRID.US,D,20220808,000000,14.52,14.9017,14.52,14.9017,1081,0
+BRID.US,D,20220809,000000,14.48,14.75,14.38,14.38,1382,0
+BRID.US,D,20220810,000000,14.45,14.45,14.0895,14.0895,1719,0
+BRID.US,D,20220812,000000,14.14,14.14,14.14,14.14,291,0
+BRID.US,D,20220815,000000,14.21,14.41,14.0801,14.39,3290,0
+BRID.US,D,20220816,000000,14.39,14.39,14.39,14.39,209,0
+BRID.US,D,20220817,000000,14.07,14.07,13.64,13.64,1416,0
+BRID.US,D,20220818,000000,13.22,13.52,12.92,13.16,5391,0
+BRID.US,D,20220819,000000,12.75,12.75,12.14,12.19,3235,0
+BRID.US,D,20220822,000000,12.13,12.665,11.8477,12.6159,4980,0
+BRID.US,D,20220823,000000,12.5,12.8856,12.5,12.8856,2413,0
+BRID.US,D,20220824,000000,12.32,12.75,12.31,12.4,4954,0
+BRID.US,D,20220825,000000,12.27,13.3,12.27,12.97,7015,0
+BRID.US,D,20220826,000000,12.89,13.3,12.485,13.3,7793,0
+BRID.US,D,20220829,000000,12.84,14.02,12.84,14,6522,0
+BRID.US,D,20220830,000000,14.01,14.9955,14.01,14.57,4836,0
+BRID.US,D,20220831,000000,14.54,14.625,14.39,14.4,1972,0
+BRID.US,D,20220901,000000,14.42,14.42,13.74,13.92,5700,0
+BRID.US,D,20220902,000000,14.12,14.27,13.83,13.83,4174,0
+BRID.US,D,20220906,000000,13.59,14.17,13.55,13.74,9893,0
+BRID.US,D,20220907,000000,13.78,14.24,13.78,14.24,1542,0
+BRID.US,D,20220908,000000,13.94,14.56,13.89,14.2001,6395,0
+BRID.US,D,20220909,000000,14.51,14.51,13.98,14.09,4226,0
+BRID.US,D,20220912,000000,14.5457,14.65,14.02,14.02,1592,0
+BRID.US,D,20220913,000000,14.09,14.6599,13.66,13.68,5728,0
+BRID.US,D,20220914,000000,13.5,14.06,13.5,13.74,6912,0
+BRID.US,D,20220915,000000,14,14.22,13.48,13.99,9223,0
+BRID.US,D,20220916,000000,13.64,15.15,13.64,14.85,13913,0
+BRID.US,D,20220919,000000,14.8,14.8,14.6,14.75,1447,0
+BRID.US,D,20220920,000000,15,15.06,14.52,15,3912,0
+BRID.US,D,20220921,000000,15.02,15.375,14.5606,14.96,9570,0
+BRID.US,D,20220922,000000,15,15.25,14.675,14.95,9715,0
+BRID.US,D,20220923,000000,14.684,14.855,14.2415,14.7025,7017,0
+BRID.US,D,20220926,000000,14.79,15.25,14.5246,14.8,6566,0
+BRID.US,D,20220927,000000,15.26,15.26,14.07,14.3,5499,0
+BRID.US,D,20220928,000000,14.11,14.8614,14.11,14.14,3950,0
+BRID.US,D,20220929,000000,14.1,14.47,14.1,14.4,3820,0
+BRID.US,D,20220930,000000,14.41,14.41,14.15,14.15,812,0
+BRID.US,D,20221003,000000,14.5868,14.9,14.4,14.7,11456,0
+BRID.US,D,20221004,000000,14.68,15.29,14.41,14.92,22250,0
+BRID.US,D,20221005,000000,14.5,14.525,14.06,14.06,7151,0
+BRID.US,D,20221006,000000,13.99,14.3796,13.7702,14.3796,1320,0
+BRID.US,D,20221007,000000,13.82,13.86,13.44,13.6007,4169,0
+BRID.US,D,20221010,000000,13.67,13.67,13.1,13.3494,9016,0
+BRID.US,D,20221011,000000,13.79,13.79,12.94,13.36,7815,0
+BRID.US,D,20221012,000000,13.3,13.59,13.3,13.59,1305,0
+BRID.US,D,20221013,000000,13.59,13.59,13.25,13.25,1621,0
+BRID.US,D,20221014,000000,13.25,13.31,12.94,13.31,6089,0
+BRID.US,D,20221017,000000,12.92,13.31,12.92,13.1434,1720,0
+BRID.US,D,20221019,000000,12.9,12.9,12.9,12.9,300,0
+BRID.US,D,20221020,000000,12.834,12.834,12.81,12.81,3275,0
+BRID.US,D,20221021,000000,12.81,12.81,12.73,12.73,1253,0
+BRID.US,D,20221024,000000,12.8,12.8,12.24,12.31,5564,0
+BRID.US,D,20221025,000000,12.39,12.61,12.04,12.59,2168,0
+BRID.US,D,20221026,000000,12.6381,12.6381,12.275,12.275,583,0
+BRID.US,D,20221027,000000,12.3,12.34,12.02,12.02,5207,0
+BRID.US,D,20221028,000000,12.15,12.4399,12.15,12.4399,1498,0
+BRID.US,D,20221031,000000,12.12,12.1654,11.92,11.92,4402,0
+BRID.US,D,20221101,000000,12,12,11.63,11.63,2468,0
+BRID.US,D,20221102,000000,11.77,11.77,11.26,11.4,3343,0
+BRID.US,D,20221103,000000,11.6099,11.6099,11.21,11.2445,2963,0
+BRID.US,D,20221104,000000,11.21,11.42,11.21,11.42,1240,0
+BRID.US,D,20221107,000000,11.6519,12.93,11.51,12.9,12416,0
+BRID.US,D,20221108,000000,12.58,12.58,11.8,12.1138,2555,0
+BRID.US,D,20221109,000000,12,12,12,12,541,0
+BRID.US,D,20221110,000000,12.1,12.6,12.1,12.1511,1834,0
+BRID.US,D,20221111,000000,12.27,12.33,11.895,12.0299,4473,0
+BRID.US,D,20221114,000000,12.02,12.02,11.48,11.75,2836,0
+BRID.US,D,20221115,000000,11.75,11.75,11.3496,11.4,3452,0
+BRID.US,D,20221116,000000,11.26,11.325,11.02,11.02,3781,0
+BRID.US,D,20221117,000000,11.06,11.314,11.01,11.2,4813,0
+BRID.US,D,20221118,000000,11.315,11.315,11.11,11.11,1113,0
+BRID.US,D,20221121,000000,11.572,11.572,11.23,11.26,4311,0
+BRID.US,D,20221122,000000,11.26,11.5847,11.26,11.32,3155,0
+BRID.US,D,20221123,000000,10.75,10.75,10.75,10.75,323,0
+BRID.US,D,20221125,000000,11.29,11.29,11.29,11.29,148,0
+BRID.US,D,20221128,000000,10.8,11.45,10.71,11.14,7990,0
+BRID.US,D,20221130,000000,11.09,11.55,11.09,11.53,4759,0
+BRID.US,D,20221201,000000,11.6,12.45,11.6,12.21,4810,0
+BRID.US,D,20221202,000000,11.95,12.3996,11.6,12,6627,0
+BRID.US,D,20221205,000000,11.7,11.94,11.6001,11.6666,3587,0
+BRID.US,D,20221206,000000,12.39,12.39,11.7275,11.89,2896,0
+BRID.US,D,20221207,000000,11.91,12.2,11.87,11.98,2745,0
+BRID.US,D,20221209,000000,11.93,12.04,11.91,12.04,1692,0
+BRID.US,D,20221212,000000,12.13,12.2,12,12.2,1912,0
+BRID.US,D,20221213,000000,12.2,13.05,12.05,12.53,9868,0
+BRID.US,D,20221214,000000,12.49,12.84,12.04,12.04,2456,0
+BRID.US,D,20221215,000000,12.55,12.56,12.5,12.56,1546,0
+BRID.US,D,20221216,000000,12.41,12.86,12.22,12.85,8164,0
+BRID.US,D,20221219,000000,12.87,12.87,12.56,12.85,5066,0
+BRID.US,D,20221220,000000,12.61,13.24,12.51,12.76,4306,0
+BRID.US,D,20221221,000000,12.89,13.7,12.87,13.31,5431,0
+BRID.US,D,20221222,000000,13.25,13.25,12.7,12.9,4063,0
+BRID.US,D,20221223,000000,12.58,13.31,12.3435,12.3435,10340,0
+BRID.US,D,20221227,000000,12.4,12.46,12.07,12.07,6743,0
+BRID.US,D,20221228,000000,11.91,12.57,11.65,11.72,4791,0
+BRID.US,D,20221229,000000,12.125,12.45,12.125,12.45,454,0
+BRID.US,D,20221230,000000,12,12.0946,11.65,11.92,5039,0
+BRID.US,D,20230103,000000,12.09,12.09,11.48,11.48,2424,0
+BRID.US,D,20230104,000000,11.8841,11.8841,10.82,11.45,24440,0
+BRID.US,D,20230105,000000,11.23,11.27,11.02,11.27,1964,0
+BRID.US,D,20230106,000000,11.15,13.24,10.9,12.97,39717,0
+BRID.US,D,20230109,000000,12.61,13.35,11.82,13.23,13259,0
+BRID.US,D,20230110,000000,13.6098,13.6098,12.95,13.201,4076,0
+BRID.US,D,20230111,000000,13.1101,13.655,13.11,13.4701,2985,0
+BRID.US,D,20230112,000000,13.1964,13.25,13.12,13.12,1199,0
+BRID.US,D,20230113,000000,13.1397,13.6,13.1397,13.6,2464,0
+BRID.US,D,20230117,000000,13.5,13.5,12.55,12.8,6195,0
+BRID.US,D,20230118,000000,12.92,13.44,12.6,12.65,8034,0
+BRID.US,D,20230119,000000,12.84,12.84,12.47,12.47,1282,0
+BRID.US,D,20230120,000000,12.09,12.09,11.78,11.955,4803,0
+BRID.US,D,20230123,000000,11.795,12.12,11.795,12,4862,0
+BRID.US,D,20230124,000000,11.81,11.8794,11.28,11.4,19883,0
+BRID.US,D,20230125,000000,11.31,11.96,11.31,11.62,6329,0
+BRID.US,D,20230126,000000,11.8951,12.1,11.6783,11.95,6650,0
+BRID.US,D,20230127,000000,11.96,12.12,11.96,12.12,981,0
+BRID.US,D,20230130,000000,12.2,12.2,12.105,12.2,2538,0
+BRID.US,D,20230131,000000,12.44,12.6486,12.3101,12.3101,2220,0
+BRID.US,D,20230201,000000,12.42,12.72,12.42,12.61,4694,0
+BRID.US,D,20230202,000000,12.1669,12.8,12.1669,12.8,3079,0
+BRID.US,D,20230203,000000,12.87,12.87,12.7441,12.84,2826,0
+BRID.US,D,20230206,000000,13.18,13.18,12.8785,13.18,3066,0
+BRID.US,D,20230207,000000,13.15,13.15,12.38,12.45,2023,0
+BRID.US,D,20230208,000000,12.34,12.6664,12.34,12.6664,14701,0
+BRID.US,D,20230209,000000,12.44,12.65,12.34,12.34,2664,0
+BRID.US,D,20230210,000000,12.14,12.68,12,12,7272,0
+BRID.US,D,20230213,000000,12.33,12.35,11.9,12.35,4959,0
+BRID.US,D,20230214,000000,12.17,12.215,12,12.215,9309,0
+BRID.US,D,20230215,000000,12.1899,12.19,12.0288,12.05,4509,0
+BRID.US,D,20230216,000000,12.28,12.3,12,12.13,3400,0
+BRID.US,D,20230217,000000,12.14,12.54,12.14,12.54,6376,0
+BRID.US,D,20230221,000000,12.54,12.7047,12.54,12.7047,2083,0
+BRID.US,D,20230222,000000,12.84,12.95,12.71,12.74,6983,0
+BRID.US,D,20230223,000000,12.7033,12.7401,12.7033,12.7401,2862,0
+BRID.US,D,20230224,000000,12.8,13.04,12.4,12.83,11300,0
+BRID.US,D,20230227,000000,12.65,13.13,12.64,12.88,7076,0
+BRID.US,D,20230228,000000,12.85,12.98,12.5327,12.98,6602,0
+BRID.US,D,20230301,000000,12.92,12.92,12.67,12.67,763,0
+BRID.US,D,20230302,000000,13.08,13.08,12.6,13,3085,0
+BRID.US,D,20230303,000000,12.8995,13.1,12.8113,12.99,6354,0
+BRID.US,D,20230306,000000,13.1,13.43,12.99,13.43,7900,0
+BRID.US,D,20230307,000000,13.43,13.43,12.86,13.16,3333,0
+BRID.US,D,20230308,000000,12.6219,13.4799,12.6219,13.4799,4847,0
+BRID.US,D,20230309,000000,13.02,13.99,13.02,13.8003,9056,0
+BRID.US,D,20230310,000000,14.01,14.23,13.92,14.2,3817,0
+BRID.US,D,20230313,000000,13.57,13.9,13.51,13.8556,4247,0
+BRID.US,D,20230314,000000,14,14.0818,13.86,13.86,3843,0
+BRID.US,D,20230315,000000,13.86,13.86,13.46,13.67,4276,0
+BRID.US,D,20230316,000000,13.615,14.06,13.61,13.93,4835,0
+BRID.US,D,20230317,000000,13.61,13.95,13.5041,13.85,11160,0
+BRID.US,D,20230320,000000,13.6,14.1566,13.56,13.69,5085,0
+BRID.US,D,20230321,000000,13.395,14.1939,13.395,13.86,8415,0
+BRID.US,D,20230322,000000,13.51,13.86,13.51,13.71,1932,0
+BRID.US,D,20230323,000000,13.71,14.145,13.57,14.0472,18429,0
+BRID.US,D,20230324,000000,13.76,14,13.72,14,4476,0
+BRID.US,D,20230327,000000,14.11,14.19,13.9,13.99,8871,0
+BRID.US,D,20230328,000000,14,14.505,13.93,13.93,15458,0
+BRID.US,D,20230329,000000,14.11,14.2005,13.86,13.89,4863,0
+BRID.US,D,20230330,000000,14.005,14.1638,13.6808,13.875,2640,0
+BRID.US,D,20230331,000000,14.13,14.13,13.6801,13.9552,8714,0
+BRID.US,D,20230403,000000,13.95,14.0499,13.5127,13.54,6289,0
+BRID.US,D,20230404,000000,13.71,13.8,13.11,13.45,6361,0
+BRID.US,D,20230405,000000,13.248,13.37,13.05,13.05,2427,0
+BRID.US,D,20230406,000000,13.12,13.27,12.15,12.56,9427,0
+BRID.US,D,20230410,000000,12.51,12.66,12.2296,12.66,1927,0
+BRID.US,D,20230411,000000,12.59,12.68,12.16,12.16,6155,0
+BRID.US,D,20230412,000000,12.18,12.27,12.11,12.2383,4352,0
+BRID.US,D,20230413,000000,12.15,12.22,12.1,12.18,2623,0
+BRID.US,D,20230414,000000,12.09,12.12,11.9,12.1,4251,0
+BRID.US,D,20230417,000000,12.1,12.15,12.01,12.04,1814,0
+BRID.US,D,20230418,000000,12.24,12.41,12.2,12.2,2575,0
+BRID.US,D,20230419,000000,12.28,13.3937,12.2,12.9,15825,0
+BRID.US,D,20230420,000000,13.1,13.1,12.71,13.01,6050,0
+BRID.US,D,20230421,000000,12.9577,12.9577,12.86,12.86,1160,0
+BRID.US,D,20230424,000000,12.94,12.94,12.94,12.94,809,0
+BRID.US,D,20230425,000000,12.825,12.825,12.7,12.7,2702,0
+BRID.US,D,20230426,000000,12.7,12.8,12.7,12.71,4083,0
+BRID.US,D,20230427,000000,12.7779,12.83,12.75,12.81,3640,0
+BRID.US,D,20230428,000000,12.7,13.0699,12.7,12.895,8141,0
+BRID.US,D,20230501,000000,12.74,13.2807,12.74,13.0629,8282,0
+BRID.US,D,20230502,000000,12.8,12.8,12.67,12.67,1266,0
+BRID.US,D,20230503,000000,13.08,13.41,12.66,12.66,2964,0
+BRID.US,D,20230504,000000,12.91,13.03,12.53,12.55,3153,0
+BRID.US,D,20230505,000000,12.5798,13,12.5149,12.97,6875,0
+BRID.US,D,20230508,000000,12.94,12.94,12.5101,12.63,2729,0
+BRID.US,D,20230509,000000,12.7706,12.7706,12.54,12.65,5141,0
+BRID.US,D,20230510,000000,12.71,12.74,12.51,12.51,2879,0
+BRID.US,D,20230511,000000,12.52,12.76,12.325,12.36,7720,0
+BRID.US,D,20230512,000000,12.37,12.4262,12.37,12.4262,411,0
+BRID.US,D,20230515,000000,12.57,12.62,12.11,12.11,859,0
+BRID.US,D,20230516,000000,12.16,12.5726,12.16,12.1859,1141,0
+BRID.US,D,20230517,000000,12.35,12.36,12.35,12.36,636,0
+BRID.US,D,20230518,000000,12.38,12.61,12.295,12.56,3840,0
+BRID.US,D,20230519,000000,12.59,12.59,12.39,12.39,2199,0
+BRID.US,D,20230522,000000,12.47,12.49,12.29,12.29,776,0
+BRID.US,D,20230523,000000,12.2,12.2,12.2,12.2,295,0
+BRID.US,D,20230524,000000,12.25,12.52,12.25,12.5,1719,0
+BRID.US,D,20230526,000000,12.52,12.52,12.5,12.5,325,0
+BRID.US,D,20230530,000000,12.2,12.3652,12.1,12.12,4787,0
+BRID.US,D,20230531,000000,12.1,12.1003,11.85,11.92,9517,0
+BRID.US,D,20230601,000000,11.98,11.98,11.75,11.89,4721,0
+BRID.US,D,20230602,000000,11.65,11.65,11.65,11.65,1123,0
+BRID.US,D,20230605,000000,11.651,12.15,11.27,11.27,5616,0
+BRID.US,D,20230606,000000,11.5,11.5,11.1101,11.1496,3929,0
+BRID.US,D,20230607,000000,11.46,11.6,11.3214,11.3214,2063,0
+BRID.US,D,20230608,000000,11.5,11.69,11.41,11.49,7642,0
+BRID.US,D,20230609,000000,11.745,11.745,11.47,11.47,1454,0
+BRID.US,D,20230612,000000,11.63,11.79,11.6,11.6,880,0
+BRID.US,D,20230613,000000,11.6302,11.77,11.44,11.44,2396,0
+BRID.US,D,20230614,000000,11.65,11.65,11.51,11.52,1852,0
+BRID.US,D,20230615,000000,11.53,11.75,11.51,11.75,2248,0
+BRID.US,D,20230616,000000,11.52,11.75,11.52,11.725,1422,0
+BRID.US,D,20230620,000000,11.6603,11.6603,11.325,11.55,7706,0
+BRID.US,D,20230622,000000,11.5,11.51,11.49,11.5,2118,0
+BRID.US,D,20230623,000000,11.51,11.75,11.51,11.75,1156,0
+BRID.US,D,20230626,000000,11.59,11.76,11.422,11.422,1461,0
+BRID.US,D,20230627,000000,11.67,11.67,11.35,11.35,3256,0
+BRID.US,D,20230628,000000,11.44,11.44,11.15,11.25,6907,0
+BRID.US,D,20230629,000000,11.3,11.38,11.21,11.3654,4338,0
+BRID.US,D,20230630,000000,11.28,11.51,11.28,11.51,700,0
+BRID.US,D,20230703,000000,11.49,11.73,11.49,11.73,2406,0
+BRID.US,D,20230705,000000,11.82,11.82,11.33,11.33,7011,0
+BRID.US,D,20230706,000000,11.3101,11.3101,11.135,11.23,2749,0
+BRID.US,D,20230707,000000,11.5,11.51,11.23,11.23,2345,0
+BRID.US,D,20230710,000000,11.5499,11.57,11.25,11.365,11340,0
+BRID.US,D,20230711,000000,11.48,11.48,11.48,11.48,566,0
+BRID.US,D,20230712,000000,11.55,11.5901,11.42,11.42,4884,0
+BRID.US,D,20230713,000000,11.6199,11.66,11.46,11.46,8338,0
+BRID.US,D,20230714,000000,11.43,11.7399,11.43,11.57,9394,0
+BRID.US,D,20230717,000000,11.5977,12.03,11.5977,11.88,4373,0
+BRID.US,D,20230718,000000,11.675,12.1307,11.675,11.9,3610,0
+BRID.US,D,20230719,000000,11.88,12.2,11.7,12.1,3923,0
+BRID.US,D,20230720,000000,12.2,12.6,11.95,12.25,8022,0
+BRID.US,D,20230721,000000,12.51,12.51,11.95,11.95,5163,0
+BRID.US,D,20230724,000000,12.05,12.47,12.05,12.12,9475,0
+BRID.US,D,20230725,000000,12.5061,12.5061,11.75,11.75,3261,0
+BRID.US,D,20230726,000000,11.92,11.92,11.62,11.64,4611,0
+BRID.US,D,20230727,000000,11.655,11.69,11.3291,11.59,7881,0
+BRID.US,D,20230728,000000,11.21,11.62,11.21,11.51,3307,0
+BRID.US,D,20230731,000000,11.59,11.91,11.57,11.82,8090,0
+BRID.US,D,20230801,000000,11.5329,11.5329,11.5329,11.5329,657,0
+BRID.US,D,20230802,000000,11.63,11.8257,11.63,11.7564,2361,0
+BRID.US,D,20230803,000000,11.95,12.71,11.92,12.71,7983,0
+BRID.US,D,20230804,000000,12.65,12.65,12.41,12.54,2504,0
+BRID.US,D,20230807,000000,12.55,12.78,12.3,12.4301,3164,0
+BRID.US,D,20230808,000000,12.29,12.55,11.975,12.24,8680,0
+BRID.US,D,20230809,000000,12.24,12.33,12.18,12.2999,2421,0
+BRID.US,D,20230810,000000,12.15,12.15,12.07,12.07,724,0
+BRID.US,D,20230811,000000,12.06,12.06,11.98,12,1160,0
+BRID.US,D,20230814,000000,11.875,12.07,11.68,12.07,4287,0
+BRID.US,D,20230815,000000,11.61,11.98,11.5016,11.54,6438,0
+BRID.US,D,20230816,000000,11.59,11.72,11.52,11.53,977,0
+BRID.US,D,20230817,000000,11.52,11.725,11.52,11.7,2165,0
+BRID.US,D,20230818,000000,11.88,11.88,11.88,11.88,434,0
+BRID.US,D,20230821,000000,11.62,11.62,11.35,11.46,9701,0
+BRID.US,D,20230822,000000,11.64,11.99,11.42,11.42,1609,0
+BRID.US,D,20230823,000000,11.47,11.65,11.34,11.5,3769,0
+BRID.US,D,20230824,000000,11.65,11.76,11.33,11.33,8106,0
+BRID.US,D,20230825,000000,11.34,11.5,11.34,11.5,1068,0
+BRID.US,D,20230828,000000,11.41,11.63,11.41,11.41,5383,0
+BRID.US,D,20230829,000000,11.45,11.5793,11.42,11.47,4503,0
+BRID.US,D,20230830,000000,11.5,11.68,11.5,11.68,7166,0
+BRID.US,D,20230831,000000,11.68,11.7241,11.53,11.53,1513,0
+BRID.US,D,20230901,000000,11.6867,11.6999,11.42,11.53,1638,0
+BRID.US,D,20230905,000000,11.44,11.48,11.44,11.48,433,0
+BRID.US,D,20230906,000000,11.4197,11.42,10.9388,11.01,8050,0
+BRID.US,D,20230907,000000,11.03,11.16,10.78,11.0897,8732,0
+BRID.US,D,20230908,000000,11,11.14,10.03,10.6,27001,0
+BRID.US,D,20230911,000000,10.75,11,10.6,10.78,7385,0
+BRID.US,D,20230912,000000,10.92,11.2218,10.92,11.15,4011,0
+BRID.US,D,20230913,000000,11.34,11.34,11.02,11.02,915,0
+BRID.US,D,20230914,000000,11.34,11.34,11.05,11.05,5458,0
+BRID.US,D,20230915,000000,11.145,11.23,10.98,11.23,2186,0
+BRID.US,D,20230918,000000,11.15,11.15,11,11,1487,0
+BRID.US,D,20230919,000000,10.98,11.15,10.85,10.85,3031,0
+BRID.US,D,20230920,000000,11.0756,11.195,11.0756,11.15,3692,0
+BRID.US,D,20230921,000000,11.1,11.3026,10.85,11.25,3343,0
+BRID.US,D,20230922,000000,11.16,11.16,11.16,11.16,1118,0
+BRID.US,D,20230925,000000,10.96,11,10.88,10.88,3326,0
+BRID.US,D,20230926,000000,10.9598,11.19,10.9597,11.19,5605,0
+BRID.US,D,20230927,000000,11.14,11.55,11.14,11.47,2740,0
+BRID.US,D,20230928,000000,11.21,11.21,11,11.13,5091,0
+BRID.US,D,20231002,000000,11,11.398,10.95,10.96,9182,0
+BRID.US,D,20231003,000000,11.09,11.19,11.09,11.19,1026,0
+BRID.US,D,20231004,000000,11.02,11.02,11.02,11.02,537,0
+BRID.US,D,20231005,000000,11.02,11.165,11,11,1283,0
+BRID.US,D,20231006,000000,11,11,11,11,639,0
+BRID.US,D,20231009,000000,11.29,11.29,11.13,11.13,1008,0
+BRID.US,D,20231010,000000,11.0634,11.25,11.05,11.05,1216,0
+BRID.US,D,20231011,000000,11.002,11.06,10.9,11.05,5904,0
+BRID.US,D,20231012,000000,10.9,11.02,10.85,11.02,940,0
+BRID.US,D,20231013,000000,11.04,11.04,10.84,10.965,727,0
+BRID.US,D,20231016,000000,10.99,10.99,10.83,10.83,1088,0
+BRID.US,D,20231017,000000,10.97,10.97,10.83,10.83,4456,0
+BRID.US,D,20231018,000000,10.8253,10.89,10.8253,10.89,1526,0
+BRID.US,D,20231023,000000,10.83,10.9699,10.78,10.8,2964,0
+BRID.US,D,20231024,000000,10.7987,10.7987,10.795,10.795,830,0
+BRID.US,D,20231026,000000,10.62,10.66,10.26,10.6371,4840,0
+BRID.US,D,20231027,000000,10.35,10.71,10.35,10.36,1566,0
+BRID.US,D,20231030,000000,10.39,10.4,10.39,10.4,758,0
+BRID.US,D,20231101,000000,10.5899,10.5899,10.5899,10.5899,766,0
+BRID.US,D,20231102,000000,10.69,10.69,10.69,10.69,347,0
+BRID.US,D,20231103,000000,10.493,10.5,10.4604,10.5,1012,0
+BRID.US,D,20231106,000000,10.54,10.55,10.525,10.55,4822,0
+BRID.US,D,20231107,000000,10.63,10.83,10.45,10.45,4760,0
+BRID.US,D,20231108,000000,10.55,10.75,10.5,10.5,2096,0
+BRID.US,D,20231110,000000,10.52,10.52,10.51,10.51,1420,0
+BRID.US,D,20231114,000000,10.8,10.85,10.7602,10.85,1625,0
+BRID.US,D,20231115,000000,10.86,10.86,10.55,10.67,5507,0
+BRID.US,D,20231116,000000,10.52,10.82,10.52,10.82,732,0
+BRID.US,D,20231117,000000,10.83,10.83,10.56,10.56,710,0
+BRID.US,D,20231121,000000,10.5633,10.58,10.5633,10.58,926,0
+BRID.US,D,20231122,000000,10.5355,10.54,10.53,10.54,4023,0
+BRID.US,D,20231124,000000,10.51,10.57,10.51,10.57,1676,0
+BRID.US,D,20231127,000000,10.77,10.77,10.52,10.52,1387,0
+BRID.US,D,20231128,000000,10.59,10.685,10.59,10.685,1263,0
+BRID.US,D,20231130,000000,10.58,10.58,10.58,10.58,808,0
+BRID.US,D,20231201,000000,10.731,10.731,10.42,10.4705,1377,0
+BRID.US,D,20231204,000000,10.71,10.71,10.32,10.32,402,0
+BRID.US,D,20231205,000000,10.32,10.33,10.32,10.33,1200,0
+BRID.US,D,20231206,000000,10.48,10.58,10.45,10.58,763,0
+BRID.US,D,20231207,000000,10.445,10.66,10.21,10.66,3563,0
+BRID.US,D,20231208,000000,10.25,10.68,10.25,10.68,3661,0
+BRID.US,D,20231211,000000,10.46,10.68,10.46,10.6,2389,0
+BRID.US,D,20231212,000000,10.6,10.61,10.23,10.36,4823,0
+BRID.US,D,20231213,000000,10.455,10.5281,10.17,10.38,5173,0
+BRID.US,D,20231214,000000,10.38,10.38,10.38,10.38,672,0
+BRID.US,D,20231215,000000,10.45,10.74,10.45,10.74,4006,0
+BRID.US,D,20231218,000000,10.59,10.6,10.2,10.43,2482,0
+BRID.US,D,20231219,000000,10.5798,10.6,10.5,10.6,2516,0
+BRID.US,D,20231220,000000,10.67,10.67,10.66,10.66,683,0
+BRID.US,D,20231221,000000,10.6597,10.8,10.6597,10.79,2746,0
+BRID.US,D,20231222,000000,10.705,10.8,10.62,10.76,2604,0
+BRID.US,D,20231226,000000,10.8,10.8,10.8,10.8,223,0
+BRID.US,D,20231227,000000,10.804,10.895,10.804,10.895,1687,0
+BRID.US,D,20231228,000000,10.86,11,10.85,10.91,1760,0
+BRID.US,D,20231229,000000,10.91,11.16,10.91,11,1656,0
+BRID.US,D,20240102,000000,11.1144,11.16,11.05,11.05,1300,0
+BRID.US,D,20240103,000000,11.1898,11.19,11.0884,11.15,1125,0
+BRID.US,D,20240104,000000,11.2303,11.71,10.8,11.71,8054,0
+BRID.US,D,20240105,000000,11.7156,11.7156,11.64,11.67,2259,0
+BRID.US,D,20240108,000000,11.47,11.56,11.47,11.4769,2762,0
+BRID.US,D,20240110,000000,11.5,11.5001,11.48,11.4801,3652,0
+BRID.US,D,20240111,000000,11.4,11.4,11.2,11.2,2664,0
+BRID.US,D,20240112,000000,11.1328,11.1328,11.0905,11.0905,2300,0
+BRID.US,D,20240116,000000,11.14,11.29,11.09,11.19,1081,0
+BRID.US,D,20240117,000000,11.1,11.18,11.1,11.13,3709,0
+BRID.US,D,20240118,000000,11.06,11.06,10.99,10.99,1800,0
+BRID.US,D,20240119,000000,10.9203,11.15,10.9203,11.1352,1289,0
+BRID.US,D,20240122,000000,11.19,11.19,10.77,10.8,6657,0
+BRID.US,D,20240123,000000,10.84,10.92,10.8,10.8,1888,0
+BRID.US,D,20240124,000000,10.8,10.92,10.75,10.915,2906,0
+BRID.US,D,20240125,000000,10.915,11.05,10.77,11.05,4120,0
+BRID.US,D,20240126,000000,10.945,10.945,10.945,10.945,537,0
+BRID.US,D,20240129,000000,10.8871,11.06,10.8545,10.97,2913,0
+BRID.US,D,20240130,000000,11.0285,11.04,10.889,10.9532,2359,0
+BRID.US,D,20240131,000000,10.81,10.81,10.81,10.81,1236,0
+BRID.US,D,20240201,000000,10.8201,10.8201,10.8201,10.8201,550,0
+BRID.US,D,20240202,000000,11,11,10.78,10.88,2348,0
+BRID.US,D,20240205,000000,10.815,10.98,10.815,10.98,576,0
+BRID.US,D,20240206,000000,10.98,10.9997,10.91,10.91,1303,0
+BRID.US,D,20240207,000000,11,11,10.75,11,3157,0
+BRID.US,D,20240208,000000,10.81,10.885,10.81,10.81,863,0
+BRID.US,D,20240209,000000,10.85,10.85,10.78,10.78,1421,0
+BRID.US,D,20240212,000000,10.9999,10.9999,10.81,10.81,700,0
+BRID.US,D,20240213,000000,10.8,10.8,10.8,10.8,1275,0
+BRID.US,D,20240214,000000,10.8819,10.8819,10.67,10.7,2058,0
+BRID.US,D,20240215,000000,10.69,10.69,10.5,10.55,7688,0
+BRID.US,D,20240216,000000,10.6101,10.6101,10.6,10.6,1250,0
+BRID.US,D,20240220,000000,10.6844,10.9899,10.61,10.62,1818,0
+BRID.US,D,20240221,000000,10.825,10.9,10.825,10.9,1370,0
+BRID.US,D,20240222,000000,10.534,10.89,10.534,10.89,2964,0
+BRID.US,D,20240223,000000,10.57,10.6023,10.56,10.56,911,0
+BRID.US,D,20240226,000000,10.5,10.5,10.5,10.5,454,0
+BRID.US,D,20240227,000000,10.84,10.85,10.78,10.85,4609,0
+BRID.US,D,20240228,000000,10.16,10.5738,10.16,10.4,11965,0
+BRID.US,D,20240301,000000,10.64,10.77,10.45,10.45,3183,0
+BRID.US,D,20240305,000000,10.38,10.73,10.38,10.41,4432,0
+BRID.US,D,20240306,000000,10.6,10.76,10.46,10.46,1824,0
+BRID.US,D,20240307,000000,10.43,10.43,10.3665,10.42,1885,0
+BRID.US,D,20240308,000000,10.43,10.59,10.43,10.59,896,0
+BRID.US,D,20240311,000000,10.4,10.475,10.3507,10.3507,1482,0
+BRID.US,D,20240312,000000,10.3902,10.3902,10.35,10.35,507,0
+BRID.US,D,20240313,000000,10.4,10.7376,10.4,10.57,2457,0
+BRID.US,D,20240314,000000,10.7699,10.7699,10.7,10.7498,2436,0
+BRID.US,D,20240315,000000,10.77,10.84,10.7,10.84,1037,0
+BRID.US,D,20240318,000000,10.76,10.76,10.75,10.75,762,0
+BRID.US,D,20240319,000000,10.76,11,10.76,10.82,6997,0
+BRID.US,D,20240320,000000,10.98,11.5133,10.98,11.39,3833,0
+BRID.US,D,20240321,000000,11.265,11.265,11.0845,11.2275,2378,0
+BRID.US,D,20240322,000000,11.36,11.365,11.13,11.36,1301,0
+BRID.US,D,20240325,000000,11.25,11.3201,11.25,11.3201,1054,0
+BRID.US,D,20240326,000000,11.1202,11.29,11.12,11.29,5031,0
+BRID.US,D,20240327,000000,11.255,11.255,11.255,11.255,641,0
+BRID.US,D,20240401,000000,11.3,11.3,11.255,11.2644,794,0
+BRID.US,D,20240402,000000,11.26,11.26,11.25,11.25,696,0
+BRID.US,D,20240403,000000,11.3,11.3,11.3,11.3,390,0
+BRID.US,D,20240404,000000,11.3,11.33,11.3,11.33,863,0
+BRID.US,D,20240405,000000,11.28,11.3301,11.28,11.3301,831,0
+BRID.US,D,20240408,000000,11.225,11.225,11.225,11.225,431,0
+BRID.US,D,20240409,000000,11.01,11.01,11.01,11.01,499,0
+BRID.US,D,20240410,000000,10.9999,10.9999,10.73,10.8159,1769,0
+BRID.US,D,20240412,000000,11.13,11.13,11.13,11.13,392,0
+BRID.US,D,20240415,000000,10.7691,10.7691,10.7501,10.7501,253,0
+BRID.US,D,20240416,000000,10.7201,10.7201,10.7201,10.7201,368,0
+BRID.US,D,20240417,000000,10.76,10.76,10.76,10.76,454,0
+BRID.US,D,20240418,000000,10.62,10.62,10.62,10.62,1124,0
+BRID.US,D,20240422,000000,10.61,10.62,10.4431,10.46,1566,0
+BRID.US,D,20240423,000000,10.571,10.571,10.571,10.571,1693,0
+BRID.US,D,20240424,000000,10.78,10.78,10.78,10.78,236,0
+BRID.US,D,20240425,000000,10.5245,10.5245,10.5,10.5,3560,0
+BRID.US,D,20240429,000000,10.42,10.42,10.42,10.42,369,0
+BRID.US,D,20240430,000000,10.56,10.56,10.5111,10.5111,1158,0
+BRID.US,D,20240501,000000,10.5569,10.5569,10.5569,10.5569,1288,0
+BRID.US,D,20240502,000000,10.55,10.5636,10.36,10.5636,789,0
+BRID.US,D,20240503,000000,10.35,10.35,10.02,10.02,10387,0
+BRID.US,D,20240506,000000,10.2,10.3563,10.2,10.31,3303,0
+BRID.US,D,20240507,000000,10.47,10.47,10.38,10.38,912,0
+BRID.US,D,20240508,000000,10.4,10.47,10.4,10.4101,1094,0
+BRID.US,D,20240509,000000,10.4,10.47,10.3801,10.3801,1882,0
+BRID.US,D,20240510,000000,10.4169,10.4574,10.38,10.4574,632,0
+BRID.US,D,20240513,000000,10.42,10.42,10.38,10.38,1587,0
+BRID.US,D,20240514,000000,10.3436,10.3436,10.3436,10.3436,253,0
+BRID.US,D,20240515,000000,10.456,10.456,10.4113,10.4113,333,0
+BRID.US,D,20240516,000000,10.375,10.46,10.375,10.46,682,0
+BRID.US,D,20240517,000000,10.404,10.47,10.275,10.35,3222,0
+BRID.US,D,20240520,000000,10.39,10.47,10.28,10.47,3300,0
+BRID.US,D,20240521,000000,10.405,10.46,10.35,10.3737,1595,0
+BRID.US,D,20240522,000000,10.37,10.46,10.2001,10.44,2383,0
+BRID.US,D,20240523,000000,10.25,10.35,10.18,10.2712,4452,0
+BRID.US,D,20240524,000000,10.2433,10.2433,10.1,10.14,3554,0
+BRID.US,D,20240528,000000,10.14,10.33,10.03,10.06,4679,0
+BRID.US,D,20240529,000000,10.03,10.1382,10.02,10.02,9760,0
+BRID.US,D,20240530,000000,10.1556,10.2199,10.02,10.03,5386,0
+BRID.US,D,20240531,000000,10.02,10.1,10.02,10.1,2816,0
+BRID.US,D,20240603,000000,10.21,10.21,10.15,10.15,1101,0
+BRID.US,D,20240604,000000,10.175,10.2184,10,10,9001,0
+BRID.US,D,20240605,000000,10.09,10.09,10.09,10.09,489,0
+BRID.US,D,20240606,000000,10,10,9.9,9.935,2042,0
+BRID.US,D,20240610,000000,10.07,10.07,9.99,9.99,1403,0
+BRID.US,D,20240612,000000,10,10,9.98,9.98,951,0
+BRID.US,D,20240613,000000,10.13,10.13,10.13,10.13,363,0
+BRID.US,D,20240614,000000,10.124,10.124,9.9,9.9,2603,0
+BRID.US,D,20240617,000000,9.9,9.975,9.9,9.92,1485,0
+BRID.US,D,20240618,000000,9.9,9.91,9.9,9.9,1416,0
+BRID.US,D,20240620,000000,9.9,9.9,9.86,9.86,731,0
+BRID.US,D,20240621,000000,9.95,10.04,9.94,10.04,4016,0
+BRID.US,D,20240626,000000,9.95,10.05,9.92,10.05,2781,0
+BRID.US,D,20240627,000000,9.99,9.99,9.92,9.95,1562,0
+BRID.US,D,20240628,000000,10.04,10.04,10.04,10.04,286,0
+BRID.US,D,20240701,000000,9.9201,9.9201,9.9201,9.9201,328,0
+BRID.US,D,20240702,000000,10.05,10.05,9.94,9.94,861,0
+BRID.US,D,20240703,000000,9.9301,9.9301,9.9301,9.9301,2647,0
+BRID.US,D,20240705,000000,9.99,10,9.99,9.9999,2229,0
+BRID.US,D,20240708,000000,9.9999,9.9999,9.98,9.98,1234,0
+BRID.US,D,20240709,000000,9.98,10.04,9.98,10.04,3052,0
+BRID.US,D,20240710,000000,10.045,10.13,9.96,10.03,7440,0
+BRID.US,D,20240711,000000,10.1,10.18,10.1,10.1,1239,0
+BRID.US,D,20240712,000000,10.04,10.05,9.96,9.99,2963,0
+BRID.US,D,20240715,000000,9.97,10,9.87,9.87,2605,0
+BRID.US,D,20240716,000000,9.88,9.88,9.87,9.87,1307,0
+BRID.US,D,20240717,000000,9.935,9.98,9.87,9.98,1988,0
+BRID.US,D,20240718,000000,9.85,9.875,9.81,9.87,2146,0
+BRID.US,D,20240722,000000,9.89,9.94,9.79,9.94,16575,0
+BRID.US,D,20240723,000000,9.7919,9.7919,9.7919,9.7919,319,0
+BRID.US,D,20240729,000000,9.8517,9.8999,8.84,9.35,13888,0
+BRID.US,D,20240730,000000,9.39,9.39,9.39,9.39,795,0
+BRID.US,D,20240731,000000,9.25,9.379,9.25,9.379,996,0
+BRID.US,D,20240801,000000,9.4,9.5999,9.4,9.57,1623,0
+BRID.US,D,20240802,000000,9.478,9.478,9.45,9.45,786,0
+BRID.US,D,20240805,000000,9.45,9.45,8.87,9.105,4129,0
+BRID.US,D,20240806,000000,9.2,9.2,9.2,9.2,258,0
+BRID.US,D,20240807,000000,9.5599,9.5599,9.02,9.02,965,0
+BRID.US,D,20240808,000000,9.02,9.27,8.8656,9.1001,5026,0
+BRID.US,D,20240812,000000,8.97,9.35,8.97,9.05,10665,0
+BRID.US,D,20240813,000000,9.11,9.41,8.97,8.98,11153,0
+BRID.US,D,20240814,000000,9.036,9.3435,9.03,9.31,6432,0
+BRID.US,D,20240815,000000,9.25,9.3503,9.25,9.2601,1801,0
+BRID.US,D,20240816,000000,9.01,9.1826,8.99,8.99,193337,0
+BRID.US,D,20240819,000000,10.08,11.19,9.9401,11.08,39129,0
+BRID.US,D,20240820,000000,10.83,11.09,10.6641,10.88,3039,0
+BRID.US,D,20240821,000000,10.88,10.88,10.6,10.6,1873,0
+BRID.US,D,20240822,000000,10.86,11.5,10.56,11.4,10242,0
+BRID.US,D,20240823,000000,11.23,11.23,10.57,10.57,4919,0
+BRID.US,D,20240826,000000,10.58,10.623,10.58,10.62,3598,0
+BRID.US,D,20240827,000000,10.6,11.48,10.31,10.78,42614,0
+BRID.US,D,20240828,000000,11.31,13.534,10.86,12.35,95940,0
+BRID.US,D,20240829,000000,12.13,12.51,12.13,12.49,42340,0
+BRID.US,D,20240830,000000,12.83,14.69,12.83,13.29,30916,0
+BRID.US,D,20240903,000000,13.47,13.47,12.32,12.67,8308,0
+BRID.US,D,20240904,000000,12.61,12.68,11.31,11.78,24236,0
+BRID.US,D,20240905,000000,11.95,11.95,10.88,10.89,46632,0
+BRID.US,D,20240906,000000,10.77,11.39,10.36,10.36,28844,0
+BRID.US,D,20240909,000000,10.47,10.47,7.77,8.46,138876,0
+BRID.US,D,20240910,000000,8.47,8.7637,8.22,8.605,21667,0
+BRID.US,D,20240911,000000,8.78,8.87,8.65,8.68,5988,0
+BRID.US,D,20240912,000000,8.6594,9.01,8.6594,8.87,4115,0
+BRID.US,D,20240913,000000,9,9.29,8.78,8.9,16558,0
+BRID.US,D,20240916,000000,9.11,9.29,8.79,9.03,5868,0
+BRID.US,D,20240917,000000,9.1901,9.54,9.1901,9.25,4488,0
+BRID.US,D,20240918,000000,9.25,9.31,9.25,9.25,2694,0
+BRID.US,D,20240919,000000,9.35,9.55,9.35,9.42,7319,0
+BRID.US,D,20240920,000000,9.44,9.6,9.15,9.6,16489,0
+BRID.US,D,20240923,000000,9.54,9.54,9,9.33,6708,0
+BRID.US,D,20240924,000000,9.48,9.77,9.36,9.505,8354,0
+BRID.US,D,20240925,000000,9.51,9.7,9.33,9.37,8649,0
+BRID.US,D,20240926,000000,9.49,9.5,9.23,9.3,6134,0
+BRID.US,D,20240927,000000,9.19,9.32,9.19,9.22,4970,0
+BRID.US,D,20240930,000000,9.02,9.18,9,9,3677,0
+BRID.US,D,20241001,000000,9.02,9.18,9.02,9.02,6923,0
+BRID.US,D,20241002,000000,9.0204,9.2334,9.02,9.02,4603,0
+BRID.US,D,20241003,000000,9.05,9.14,8.9,9.11,2982,0
+BRID.US,D,20241004,000000,9,9.1663,9,9,804,0
+BRID.US,D,20241008,000000,8.9,9.197,8.6,8.985,16537,0
+BRID.US,D,20241009,000000,9.1,9.19,8.85,8.87,16489,0
+BRID.US,D,20241010,000000,8.75,8.97,8.75,8.97,2854,0
+BRID.US,D,20241011,000000,8.98,8.98,8.98,8.98,390,0
+BRID.US,D,20241014,000000,8.981,9.23,8.9,9,15177,0
+BRID.US,D,20241015,000000,9.035,9.15,8.81,8.81,8639,0
+BRID.US,D,20241016,000000,9.015,9.36,9.015,9.21,15102,0
+BRID.US,D,20241017,000000,9.21,9.49,9.09,9.49,8023,0
+BRID.US,D,20241018,000000,9.4999,9.4999,9.0301,9.0301,870,0
+BRID.US,D,20241021,000000,9.32,9.32,8.93,8.93,1723,0
+BRID.US,D,20241022,000000,8.96,9.2964,8.96,9,8681,0
+BRID.US,D,20241023,000000,8.91,9.215,8.9001,9.15,8574,0
+BRID.US,D,20241024,000000,9.025,9.05,8.62,8.8576,23023,0
+BRID.US,D,20241025,000000,8.81,8.99,8.605,8.99,25139,0
+BRID.US,D,20241028,000000,8.9,9.12,8.85,9.03,12068,0
+BRID.US,D,20241029,000000,9.02,9.03,8.86,8.86,1984,0
+BRID.US,D,20241030,000000,8.8765,9.08,8.85,8.9531,10638,0
+BRID.US,D,20241031,000000,8.92,9.1,8.85,8.9434,14322,0
+BRID.US,D,20241101,000000,8.54,9.0927,8.54,8.92,8844,0
+BRID.US,D,20241104,000000,9.2,9.25,8.8101,8.8101,21070,0
+BRID.US,D,20241105,000000,9.02,9.17,8.7612,8.9385,3459,0
+BRID.US,D,20241106,000000,9.2203,9.2203,9.05,9.05,981,0
+BRID.US,D,20241107,000000,9.1676,9.1676,8.7,8.9,5849,0
+BRID.US,D,20241108,000000,9,9.13,8.71,8.88,9375,0
+BRID.US,D,20241111,000000,8.86,9.1346,8.85,8.96,7618,0
+BRID.US,D,20241112,000000,8.8396,8.97,8.75,8.79,10342,0
+BRID.US,D,20241113,000000,8.8,8.97,8.61,8.61,11094,0
+BRID.US,D,20241114,000000,8.68,8.96,8.68,8.96,2218,0
+BRID.US,D,20241115,000000,8.89,9.025,8.8,9.025,7472,0
+BRID.US,D,20241118,000000,8.8329,9.24,8.67,8.97,19921,0
+BRID.US,D,20241119,000000,8.91,9.1,8.819,8.85,11728,0
+BRID.US,D,20241120,000000,8.83,9.25,8.83,9.25,8334,0
+BRID.US,D,20241121,000000,8.91,9.25,8.86,9,10202,0
+BRID.US,D,20241122,000000,9.075,9.23,9.075,9.23,812,0
+BRID.US,D,20241125,000000,9.22,9.33,9.01,9.21,19587,0
+BRID.US,D,20241126,000000,9.1499,9.35,9.06,9.26,9854,0
+BRID.US,D,20241129,000000,9.02,9.49,9.02,9.07,1588,0
+BRID.US,D,20241202,000000,9.32,9.33,9,9.33,10579,0
+BRID.US,D,20241203,000000,9.33,9.48,9.157,9.435,9432,0
+BRID.US,D,20241204,000000,9.21,9.78,9.21,9.78,5415,0
+BRID.US,D,20241205,000000,9.83,9.88,9.4101,9.69,7441,0
+BRID.US,D,20241206,000000,9.55,9.65,9.4,9.65,6281,0
+BRID.US,D,20241209,000000,9.4,10.02,9.4,9.76,11358,0
+BRID.US,D,20241210,000000,10.15,10.55,10.05,10.36,18988,0
+BRID.US,D,20241211,000000,10.4113,10.55,10.27,10.28,9070,0
+BRID.US,D,20241212,000000,10.64,10.8,10.64,10.72,3722,0
+BRID.US,D,20241213,000000,10.4496,10.82,10.4496,10.7349,6829,0
+BRID.US,D,20241216,000000,10.61,10.78,10.382,10.78,3131,0
+BRID.US,D,20241217,000000,10.45,10.71,10.35,10.35,1864,0
+BRID.US,D,20241218,000000,10.3,10.6,10.3,10.32,4132,0
+BRID.US,D,20241219,000000,10.43,10.72,10.43,10.45,3480,0
+BRID.US,D,20241220,000000,10.4,10.78,10.4,10.56,3030,0
+BRID.US,D,20241223,000000,10.41,10.5257,10.4,10.4,2132,0
+BRID.US,D,20241224,000000,10.5963,10.7845,10.5963,10.71,1254,0
+BRID.US,D,20241226,000000,10.72,10.79,10.59,10.595,1888,0
+BRID.US,D,20241227,000000,10.62,10.76,10.62,10.76,604,0
+BRID.US,D,20241230,000000,10.83,10.83,10.42,10.76,3840,0
+BRID.US,D,20241231,000000,10.6043,10.76,10.6043,10.76,593,0
+BRID.US,D,20250102,000000,10.72,10.76,10.72,10.76,740,0
+BRID.US,D,20250103,000000,10.5364,10.8143,10.52,10.8,2965,0
+BRID.US,D,20250106,000000,10.79,10.79,10.79,10.79,475,0
+BRID.US,D,20250107,000000,10.665,10.8,10.665,10.8,632,0
+BRID.US,D,20250108,000000,10.5565,10.6414,10.5301,10.6414,1598,0
+BRID.US,D,20250110,000000,10.7,10.7,10.531,10.63,1602,0
+BRID.US,D,20250113,000000,10.53,10.5749,10.13,10.16,10806,0
+BRID.US,D,20250114,000000,10.1,10.3,10.1,10.3,1802,0
+BRID.US,D,20250115,000000,10.2909,10.35,10.2377,10.35,2487,0
+BRID.US,D,20250116,000000,10.2,10.495,10.2,10.495,725,0
+BRID.US,D,20250117,000000,10.41,10.41,10.41,10.41,151,0
+BRID.US,D,20250121,000000,10.15,10.45,10.071,10.35,5817,0
+BRID.US,D,20250122,000000,10.24,10.52,10.12,10.52,2713,0
+BRID.US,D,20250123,000000,10.26,10.26,10.26,10.26,305,0
+BRID.US,D,20250124,000000,10.39,10.51,10.39,10.51,888,0
+BRID.US,D,20250127,000000,10.3,10.31,10.11,10.31,714,0
+BRID.US,D,20250128,000000,10.46,10.52,10.46,10.52,1174,0
+BRID.US,D,20250129,000000,10.1376,10.2188,10.1376,10.2188,1189,0
+BRID.US,D,20250130,000000,10.15,10.5,10.15,10.495,1781,0
+BRID.US,D,20250131,000000,10.47,10.47,10.35,10.35,438,0
+BRID.US,D,20250203,000000,10.51,10.51,10.1179,10.19,1847,0
+BRID.US,D,20250204,000000,10.18,10.46,10.18,10.3,1068,0
+BRID.US,D,20250205,000000,10.39,10.39,10.31,10.31,1179,0
+BRID.US,D,20250206,000000,10.2712,10.2712,10.2712,10.2712,1013,0
+BRID.US,D,20250207,000000,10.29,10.29,10.29,10.29,488,0
+BRID.US,D,20250210,000000,10.28,10.51,10.28,10.51,2919,0
+BRID.US,D,20250211,000000,10.39,10.39,10.3,10.3,2008,0
+BRID.US,D,20250212,000000,10.3,10.3826,10.25,10.2501,2873,0
+BRID.US,D,20250214,000000,10.31,10.31,10.31,10.31,609,0
+BRID.US,D,20250218,000000,10.29,10.29,10.0541,10.0541,3343,0
+BRID.US,D,20250219,000000,10.2199,10.2199,10,10.055,2737,0
+BRID.US,D,20250220,000000,10.06,10.0667,10.048,10.06,1790,0
+BRID.US,D,20250221,000000,10.1,10.1,9.93,10.0899,4166,0
+BRID.US,D,20250224,000000,10.17,10.18,10.17,10.18,406,0
+BRID.US,D,20250225,000000,10.18,10.3,10.18,10.3,1603,0
+BRID.US,D,20250226,000000,10.3,10.495,10.3,10.49,885,0
+BRID.US,D,20250227,000000,10.23,10.51,10.0719,10.51,998,0
+BRID.US,D,20250228,000000,10.505,10.505,10.505,10.505,433,0
+BRID.US,D,20250303,000000,10.51,10.51,10.51,10.51,687,0
+BRID.US,D,20250304,000000,10.51,10.77,10.1715,10.3381,2534,0
+BRID.US,D,20250305,000000,10.51,10.74,10.465,10.55,1848,0
+BRID.US,D,20250306,000000,10.4185,10.45,10.275,10.4499,1978,0
+BRID.US,D,20250307,000000,10.28,10.28,10.28,10.28,488,0
+BRID.US,D,20250310,000000,10.7,10.7,10.06,10.15,1989,0
+BRID.US,D,20250311,000000,10.07,10.14,10.02,10.02,4612,0
+BRID.US,D,20250312,000000,10,10.012,9.94,9.94,3444,0
+BRID.US,D,20250313,000000,10.04,10.35,10,10.35,1470,0
+BRID.US,D,20250314,000000,10.4,10.4,10.17,10.19,1299,0
+BRID.US,D,20250317,000000,10.06,10.0748,10.06,10.06,2532,0
+BRID.US,D,20250318,000000,10.1,10.1,10.09,10.1,983,0
+BRID.US,D,20250319,000000,10,10.12,9.97,9.97,1918,0
+BRID.US,D,20250320,000000,10.02,10.02,9.99,9.99,1018,0
+BRID.US,D,20250321,000000,10.0496,10.0496,9.69,9.69,1635,0
+BRID.US,D,20250324,000000,9.65,9.6749,9.4073,9.48,3228,0
+BRID.US,D,20250325,000000,9.39,9.39,9.28,9.28,928,0
+BRID.US,D,20250326,000000,9.39,9.39,9.03,9.03,3534,0
+BRID.US,D,20250327,000000,9.0301,9.0301,8.26,8.51,5879,0
+BRID.US,D,20250328,000000,8.51,8.51,8.3,8.3,4825,0
+BRID.US,D,20250331,000000,8.42,8.645,8.135,8.135,7625,0
+BRID.US,D,20250401,000000,8.14,8.14,7.97,8.1,2013,0
+BRID.US,D,20250402,000000,8.2148,8.33,8.11,8.11,1696,0
+BRID.US,D,20250403,000000,8.4891,8.4891,8.31,8.31,1333,0
+BRID.US,D,20250404,000000,8.29,8.84,7.98,8.22,10910,0
+BRID.US,D,20250407,000000,8.33,8.3356,7.695,8.2161,12969,0
+BRID.US,D,20250408,000000,7.71,8.18,7.7,7.7201,2582,0
+BRID.US,D,20250409,000000,7.7,7.92,7.67,7.92,4005,0
+BRID.US,D,20250410,000000,8.2,8.4,7.9,7.99,6949,0
+BRID.US,D,20250411,000000,8.06,8.35,7.7421,7.945,19563,0
+BRID.US,D,20250414,000000,8.3,8.3,7.66,8.0001,16166,0
+BRID.US,D,20250415,000000,7.9,7.9,7.74,7.9,1206,0
+BRID.US,D,20250416,000000,7.7652,7.7652,7.7652,7.7652,492,0
+BRID.US,D,20250417,000000,7.8491,7.8491,7.8491,7.8491,857,0
+BRID.US,D,20250421,000000,7.7701,7.7701,7.52,7.52,5204,0
+BRID.US,D,20250422,000000,7.635,7.93,7.635,7.9128,1079,0
+BRID.US,D,20250423,000000,8.08,8.08,8.07,8.07,621,0
+BRID.US,D,20250424,000000,7.66,8.15,7.66,8.15,2683,0
+BRID.US,D,20250425,000000,8.15,8.4165,7.8338,8.03,1406,0
+BRID.US,D,20250428,000000,7.9,8.31,7.9,8.31,1289,0
+BRID.US,D,20250430,000000,8.13,8.13,8.13,8.13,313,0
+BRID.US,D,20250501,000000,8.0268,8.37,7.9444,8.145,1540,0
+BRID.US,D,20250502,000000,8.255,8.255,8.01,8.02,1265,0
+BRID.US,D,20250505,000000,7.94,8.025,7.8201,7.85,2160,0
+BRID.US,D,20250506,000000,7.9,7.97,7.9,7.94,1119,0
+BRID.US,D,20250507,000000,7.94,7.94,7.94,7.94,793,0
+BRID.US,D,20250508,000000,7.89,7.94,7.8,7.94,1241,0
+BRID.US,D,20250509,000000,7.9,7.91,7.7514,7.789,3245,0
+BRID.US,D,20250512,000000,7.75,7.767,7.67,7.767,4872,0
+BRID.US,D,20250513,000000,7.77,7.79,7.761,7.761,1293,0
+BRID.US,D,20250514,000000,7.8745,7.8745,7.8745,7.8745,774,0
+BRID.US,D,20250515,000000,7.6401,7.83,7.6401,7.83,920,0
+BRID.US,D,20250516,000000,7.8235,7.93,7.75,7.75,2803,0
+BRID.US,D,20250519,000000,7.75,8.115,7.71,7.87,2942,0
+BRID.US,D,20250520,000000,7.8193,7.8561,7.8193,7.8561,495,0
+BRID.US,D,20250521,000000,7.77,7.95,7.77,7.8601,2455,0
+BRID.US,D,20250522,000000,7.8858,7.8858,7.8858,7.8858,503,0
+BRID.US,D,20250523,000000,7.88,7.9146,7.79,7.8,2683,0
+BRID.US,D,20250527,000000,7.98,8.0001,7.74,7.88,2615,0
+BRID.US,D,20250528,000000,7.7905,7.93,7.7501,7.93,733,0
+BRID.US,D,20250529,000000,7.73,8.0095,7.7109,7.96,4310,0
+BRID.US,D,20250530,000000,7.755,7.93,7.69,7.93,3196,0
+BRID.US,D,20250602,000000,7.8279,8.046,7.8279,8.046,2675,0
+BRID.US,D,20250603,000000,7.78,7.78,7.745,7.745,946,0
+BRID.US,D,20250604,000000,8.025,8.03,7.81,7.98,2658,0
+BRID.US,D,20250605,000000,7.66,7.785,7.66,7.785,1317,0
+BRID.US,D,20250606,000000,7.7,7.88,7.62,7.88,2873,0
+BRID.US,D,20250609,000000,8.09,8.09,7.71,7.8142,1984,0
+BRID.US,D,20250610,000000,7.8101,7.98,7.81,7.9799,1093,0
+BRID.US,D,20250611,000000,7.81,7.95,7.71,7.9,3969,0
+BRID.US,D,20250612,000000,7.8647,7.865,7.72,7.865,1081,0
+BRID.US,D,20250613,000000,7.72,7.85,7.7122,7.83,1181,0
+BRID.US,D,20250616,000000,7.875,7.88,7.875,7.88,569,0
+BRID.US,D,20250617,000000,7.69,7.845,7.635,7.65,2987,0
+BRID.US,D,20250618,000000,7.85,7.85,7.85,7.85,281,0
+BRID.US,D,20250623,000000,7.9,8.275,7.9,8.26,2275,0
+BRID.US,D,20250624,000000,8.001,8.71,8.001,8.1,2700,0
+BRID.US,D,20250625,000000,8,8,8,8,1268,0
+BRID.US,D,20250626,000000,7.7224,8.74,7.5,7.8,80393,0
+BRID.US,D,20250627,000000,7.7837,8,7.64,7.64,3800,0
+BRID.US,D,20250630,000000,7.9065,7.9065,7.9065,7.9065,605,0
+BRID.US,D,20250701,000000,7.81,7.81,7.7814,7.81,488,0
+BRID.US,D,20250702,000000,7.9064,7.9301,7.9064,7.9301,758,0
+BRID.US,D,20250703,000000,7.93,7.93,7.93,7.93,764,0
+BRID.US,D,20250707,000000,7.66,7.99,7.66,7.705,2321,0
+BRID.US,D,20250708,000000,7.99,7.99,7.66,7.66,2843,0
+BRID.US,D,20250709,000000,7.7976,7.95,7.71,7.84,4108,0
+BRID.US,D,20250710,000000,7.56,7.88,7.5385,7.88,9846,0
+BRID.US,D,20250711,000000,7.65,7.7099,7.6,7.6,3153,0
+BRID.US,D,20250714,000000,7.51,7.8419,7.3501,7.53,6609,0
+BRID.US,D,20250715,000000,7.5261,7.6859,7.5261,7.56,946,0
+BRID.US,D,20250716,000000,7.51,7.6507,7.51,7.5369,1499,0
+BRID.US,D,20250717,000000,7.53,7.7568,7.5294,7.55,3762,0
+BRID.US,D,20250718,000000,7.51,7.625,7.51,7.62,2622,0
+BRID.US,D,20250721,000000,7.4639,7.71,7.425,7.5,6628,0
+BRID.US,D,20250722,000000,7.41,7.8,7.41,7.79,6200,0
+BRID.US,D,20250723,000000,7.9,7.9,7.64,7.8006,3123,0
+BRID.US,D,20250724,000000,7.81,7.9112,7.55,7.55,4812,0
+BRID.US,D,20250725,000000,7.53,8.195,7.53,7.8932,2431,0
+BRID.US,D,20250728,000000,7.78,7.9899,7.77,7.81,3174,0
+BRID.US,D,20250729,000000,7.9519,7.9519,7.66,7.66,979,0
+BRID.US,D,20250730,000000,7.7638,7.7638,7.7638,7.7638,260,0
+BRID.US,D,20250731,000000,7.9732,7.9732,7.61,7.61,1104,0
+BRID.US,D,20250801,000000,7.76,7.9682,7.76,7.76,3484,0
+BRID.US,D,20250804,000000,7.6229,7.7435,7.62,7.7435,763,0
+BRID.US,D,20250805,000000,7.89,7.89,7.765,7.765,490,0
+BRID.US,D,20250806,000000,7.9,7.9,7.6201,7.6201,416,0
+BRID.US,D,20250807,000000,7.64,7.64,7.6,7.6,2054,0
+BRID.US,D,20250808,000000,7.726,7.7331,7.47,7.47,1835,0
+BRID.US,D,20250811,000000,7.5,7.9,7.5,7.74,1199,0
+BRID.US,D,20250812,000000,7.65,7.65,7.65,7.65,568,0
+BRID.US,D,20250813,000000,7.51,7.55,7.42,7.46,2677,0
+BRID.US,D,20250814,000000,7.5,7.805,7.5,7.66,2713,0
+BRID.US,D,20250815,000000,7.54,8.0373,7.51,7.51,9141,0
+BRID.US,D,20250818,000000,7.51,7.52,7.51,7.52,277,0
+BRID.US,D,20250819,000000,7.52,7.52,7.5,7.5,557,0
+BRID.US,D,20250821,000000,7.55,7.55,7.53,7.53,295,0
+BRID.US,D,20250825,000000,7.7,7.7,7.4,7.45,3327,0
+BRID.US,D,20250826,000000,7.4577,7.74,7.4506,7.49,2241,0
+BRID.US,D,20250827,000000,7.4529,7.71,7.4529,7.49,2671,0
+BRID.US,D,20250828,000000,7.725,7.725,7.4301,7.47,2707,0
+BRID.US,D,20250829,000000,7.4653,7.559,7.36,7.49,6466,0
+BRID.US,D,20250902,000000,7.5501,7.78,7.48,7.78,8171,0
+BRID.US,D,20250903,000000,7.97,7.97,7.705,7.845,10932,0
+BRID.US,D,20250904,000000,7.94,8.01,7.8036,7.926,11497,0
+BRID.US,D,20250905,000000,8,8.1,7.7901,7.91,7567,0
+BRID.US,D,20250908,000000,7.85,7.9501,7.82,7.9501,1519,0
+BRID.US,D,20250909,000000,8.05,8.12,7.84,7.84,1088,0
+BRID.US,D,20250910,000000,7.9,8.1143,7.9,8.1143,1392,0
+BRID.US,D,20250911,000000,7.85,8.15,7.725,8.15,20641,0
+BRID.US,D,20250912,000000,7.77,8.03,7.67,7.67,7363,0
+BRID.US,D,20250915,000000,7.8884,7.9642,7.777,7.86,3219,0
+BRID.US,D,20250916,000000,7.8466,7.947,7.69,7.795,5078,0
+BRID.US,D,20250917,000000,8,8.05,7.9,7.9,11461,0
+BRID.US,D,20250918,000000,8.02,8.02,7.89,7.95,1120,0
+BRID.US,D,20250919,000000,7.9066,8.05,7.9066,8.05,5260,0
+BRID.US,D,20250923,000000,8.24,8.24,8.06,8.06,701,0
+BRID.US,D,20250924,000000,8.0629,8.1328,8.0629,8.1328,1478,0
+BRID.US,D,20250925,000000,8.0489,8.0489,8.0489,8.0489,263,0
+BRID.US,D,20250926,000000,8.025,8.1,7.9639,8.01,1520,0
+BRID.US,D,20250929,000000,8.1,8.1,7.76,7.9496,4148,0
+BRID.US,D,20250930,000000,7.82,8.09,7.803,7.84,2802,0
+BRID.US,D,20251001,000000,7.93,7.93,7.93,7.93,469,0
+BRID.US,D,20251002,000000,7.9281,7.9373,7.9281,7.9373,690,0
+BRID.US,D,20251003,000000,8.0186,8.0186,8.0186,8.0186,206,0
+BRID.US,D,20251006,000000,8.08,8.12,8.08,8.12,849,0
+BRID.US,D,20251007,000000,8.25,8.25,8,8,800,0
+BRID.US,D,20251013,000000,8.0194,8.0194,7.35,7.4,25522,0
+BRID.US,D,20251014,000000,7.8462,7.8462,7.52,7.575,3705,0
+BRID.US,D,20251016,000000,7.53,7.55,7.28,7.383,3446,0
+BRID.US,D,20251017,000000,7.7,7.87,7.58,7.58,1976,0
+BRID.US,D,20251020,000000,7.675,7.675,7.49,7.49,608,0
+BRID.US,D,20251021,000000,7.945,8.09,7.69,8.09,11888,0
+BRID.US,D,20251022,000000,8.27,8.62,8.145,8.37,2549,0
+BRID.US,D,20251023,000000,8.6,8.6,8.1,8.26,1564,0
+BRID.US,D,20251024,000000,8.17,8.18,7.55,7.9599,7604,0
+BRID.US,D,20251027,000000,8.0052,8.28,8.0052,8.28,938,0
+BRID.US,D,20251028,000000,8.29,8.29,8.29,8.29,288,0
+BRID.US,D,20251029,000000,8,8.16,7.67,8.16,4154,0
+BRID.US,D,20251030,000000,7.8,7.95,7.8,7.95,1675,0
+BRID.US,D,20251031,000000,7.96,8,7.95,8,929,0
+BRID.US,D,20251103,000000,8.02,8.02,7.55,7.61,6169,0
+BRID.US,D,20251104,000000,8,8,8,8,663,0
+BRID.US,D,20251105,000000,7.6799,7.6799,7.6799,7.6799,341,0
+BRID.US,D,20251106,000000,7.51,7.68,7.5,7.605,1688,0
+BRID.US,D,20251107,000000,7.5264,7.5264,7.5264,7.5264,627,0
+BRID.US,D,20251110,000000,7.6,7.6,7.59,7.59,815,0
+BRID.US,D,20251111,000000,7.6,7.6,7.6,7.6,140,0
+BRID.US,D,20251112,000000,7.53,7.55,7.4624,7.5,3870,0
+BRID.US,D,20251113,000000,7.37,7.39,7.24,7.3,6363,0
+BRID.US,D,20251114,000000,7.3,7.69,7.24,7.6009,21844,0
+BRID.US,D,20251117,000000,7.59,7.69,7.47,7.625,9912,0
+BRID.US,D,20251118,000000,7.62,7.62,7.62,7.62,307,0
+BRID.US,D,20251119,000000,7.4427,7.4427,7.4427,7.4427,455,0
+BRID.US,D,20251120,000000,7.5701,7.62,7.3999,7.62,2905,0
+BRID.US,D,20251121,000000,7.435,7.62,7.435,7.62,1431,0
+BRID.US,D,20251124,000000,7.7,7.7,7.45,7.5451,1748,0
+BRID.US,D,20251125,000000,7.7,7.7,7.46,7.58,1955,0
+BRID.US,D,20251126,000000,7.8,7.8,7.4777,7.52,1040,0
+BRID.US,D,20251128,000000,7.7077,7.98,7.535,7.98,7318,0
+BRID.US,D,20251201,000000,7.95,7.95,7.73,7.73,708,0
+BRID.US,D,20251202,000000,7.9449,7.9449,7.9449,7.9449,233,0
+BRID.US,D,20251203,000000,7.755,7.755,7.755,7.755,639,0
+BRID.US,D,20251204,000000,7.7,7.95,7.7,7.9499,4582,0
+BRID.US,D,20251205,000000,7.52,7.73,7.52,7.73,746,0
+BRID.US,D,20251208,000000,7.61,7.95,7.59,7.63,4455,0
+BRID.US,D,20251209,000000,7.9125,7.9232,7.91,7.91,1115,0
+BRID.US,D,20251210,000000,8,8.4,8,8.4,2110,0
+BRID.US,D,20251211,000000,8.25,8.45,7.9317,8.45,1344,0
+BRID.US,D,20251212,000000,8.09,8.09,8.09,8.09,243,0
+BRID.US,D,20251215,000000,8.1501,8.5,8.1501,8.5,939,0
+BRID.US,D,20251216,000000,8.16,8.16,8.16,8.16,348,0
+BRID.US,D,20251217,000000,7.885,7.96,7.61,7.61,4994,0
+BRID.US,D,20251218,000000,7.81,7.85,7.398,7.635,7118,0
+BRID.US,D,20251219,000000,7.545,7.545,7.26,7.36,10165,0
+BRID.US,D,20251222,000000,7.525,7.525,7.39,7.39,924,0
+BRID.US,D,20251223,000000,7.424,7.45,7.424,7.45,381,0
+BRID.US,D,20251224,000000,7.3857,7.3857,7.34,7.34,576,0
+BRID.US,D,20251226,000000,7.45,7.82,7.31,7.69,7240,0
+BRID.US,D,20251229,000000,7.624,7.7,7.56,7.57,4588,0
+BRID.US,D,20251230,000000,7.84,7.84,7.64,7.64,2591,0
+BRID.US,D,20251231,000000,7.67,7.8191,7.52,7.8,4136,0
+BRID.US,D,20260102,000000,7.8143,8.2,7.6,8.2,6000,0
+BRID.US,D,20260108,000000,7.775,8.06,7.7099,8,3283,0
+BRID.US,D,20260109,000000,7.7464,8.5,7.65,8.21,11394,0
+BRID.US,D,20260112,000000,8.08,8.08,8.08,8.08,817,0
+BRID.US,D,20260113,000000,8.09,8.09,8.09,8.09,431,0
+BRID.US,D,20260114,000000,7.65,8.2792,7.65,8.2792,461,0
+BRID.US,D,20260115,000000,8.37,8.4076,8.205,8.205,662,0
+BRID.US,D,20260122,000000,8.0015,8.09,7.92,7.92,1065,0
+BRID.US,D,20260123,000000,7.89,7.89,7.635,7.635,1049,0
+BRID.US,D,20260126,000000,8.4,8.4,7.6424,7.73,12284,0
+BRID.US,D,20260127,000000,7.78,7.78,7.78,7.78,1623,0
+BRID.US,D,20260128,000000,8.035,8.09,7.6,8.09,6345,0
+BRID.US,D,20260129,000000,7.655,7.82,7.655,7.788,1020,0
+BRID.US,D,20260130,000000,7.6601,8.065,7.56,7.56,1824,0
+BRID.US,D,20260202,000000,7.6,8.035,7.6,7.64,956,0
+BRID.US,D,20260204,000000,7.652,7.8281,7.652,7.8281,1794,0
+BRID.US,D,20260205,000000,7.9233,8.2722,7.9233,8.2722,1207,0
+BRID.US,D,20260206,000000,7.97,8.0498,7.8,7.93,2996,0
+BRID.US,D,20260210,000000,7.82,7.88,7.685,7.8363,2185,0
+BRID.US,D,20260211,000000,7.55,7.67,7.53,7.63,1329,0
+BRID.US,D,20260212,000000,7.705,7.705,7.5601,7.6064,1507,0
+BRID.US,D,20260213,000000,7.5732,7.62,7.54,7.62,1826,0
+BRID.US,D,20260217,000000,7.52,7.5524,7.4301,7.5292,2188,0
+BRID.US,D,20260218,000000,7.56,7.7299,7.48,7.65,2122,0
diff --git a/daily/us/nasdaq stocks/1/brrww.us.txt b/daily/us/nasdaq stocks/1/brrww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c537dbbcbdd72922f25786380568181f8617675
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brrww.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRRWW.US,D,20250610,000000,0.5,0.8,0.45,0.45,65651,0
+BRRWW.US,D,20250611,000000,0.4906,1.63,0.4201,0.7,737160,0
+BRRWW.US,D,20250612,000000,0.71,0.874501,0.71,0.795,185301,0
+BRRWW.US,D,20250613,000000,2.06,2.45,1.86,2.16,1471812,0
+BRRWW.US,D,20250616,000000,2.64,2.6876,2.1,2.5,544077,0
+BRRWW.US,D,20250617,000000,2.49,2.98,2.21,2.7639,456906,0
+BRRWW.US,D,20250618,000000,2.9,2.967,2.6,2.72,226177,0
+BRRWW.US,D,20250620,000000,2.96,3.05,2.44,2.795,236582,0
+BRRWW.US,D,20250623,000000,2.61,2.6989,2.16,2.38,2159499,0
+BRRWW.US,D,20250624,000000,2.39,2.39,2.1,2.15,522626,0
+BRRWW.US,D,20250625,000000,1.8603,2.33,1.6501,2.05,1104232,0
+BRRWW.US,D,20250626,000000,2.18,2.18,1.7,2,175751,0
+BRRWW.US,D,20250627,000000,2,2.06,1.9,2,391903,0
+BRRWW.US,D,20250630,000000,1.89,1.9499,1.61,1.66,56866,0
+BRRWW.US,D,20250701,000000,1.7,1.84,1.68,1.8,110521,0
+BRRWW.US,D,20250702,000000,1.7726,1.8,1.67,1.72,127765,0
+BRRWW.US,D,20250703,000000,1.76,1.88,1.57,1.72,25629,0
+BRRWW.US,D,20250707,000000,1.67,1.73,1.61,1.61,33912,0
+BRRWW.US,D,20250708,000000,1.65,1.75,1.62,1.62,130801,0
+BRRWW.US,D,20250709,000000,1.7,1.93,1.67,1.75,243166,0
+BRRWW.US,D,20250710,000000,1.85,1.94,1.76,1.82,164008,0
+BRRWW.US,D,20250711,000000,1.94,2.01,1.9,1.95,49777,0
+BRRWW.US,D,20250714,000000,2.0322,2.09,1.87,1.87,31460,0
+BRRWW.US,D,20250715,000000,1.95,2.01,1.95,1.95,9140,0
+BRRWW.US,D,20250716,000000,1.99,2.07,1.81,1.97,76637,0
+BRRWW.US,D,20250717,000000,1.95,1.99,1.885,1.95,74351,0
+BRRWW.US,D,20250718,000000,1.94,1.95,1.8,1.88,36403,0
+BRRWW.US,D,20250721,000000,1.89,1.89,1.77,1.77,21108,0
+BRRWW.US,D,20250722,000000,1.9,1.975,1.77,1.8499,249000,0
+BRRWW.US,D,20250723,000000,1.855,1.89,1.77,1.8,20671,0
+BRRWW.US,D,20250724,000000,1.94,1.95,1.8,1.8,9108,0
+BRRWW.US,D,20250725,000000,1.8329,1.85,1.77,1.77,6937,0
+BRRWW.US,D,20250728,000000,1.84,2.05,1.8,1.91,576151,0
+BRRWW.US,D,20250729,000000,1.8,1.88,1.77,1.77,24554,0
+BRRWW.US,D,20250730,000000,1.82,1.82,1.72,1.72,14304,0
+BRRWW.US,D,20250731,000000,1.89,1.89,1.65,1.74,7462,0
+BRRWW.US,D,20250801,000000,1.61,1.8,1.55,1.65,12270,0
+BRRWW.US,D,20250804,000000,1.67,1.83,1.61,1.71,9572,0
+BRRWW.US,D,20250805,000000,1.74,1.74,1.6,1.6,3028,0
+BRRWW.US,D,20250806,000000,1.6514,1.7,1.61,1.61,24451,0
+BRRWW.US,D,20250807,000000,1.61,1.62,1.584,1.584,39556,0
+BRRWW.US,D,20250808,000000,1.63,1.63,1.473,1.58,27872,0
+BRRWW.US,D,20250811,000000,1.44,1.75,1.41,1.75,83636,0
+BRRWW.US,D,20250812,000000,1.55,1.6,1.541,1.56,18595,0
+BRRWW.US,D,20250813,000000,1.58,1.65,1.53,1.53,76827,0
+BRRWW.US,D,20250814,000000,1.59,1.59,1.5,1.5,15439,0
+BRRWW.US,D,20250815,000000,1.61,1.61,1.43,1.449,26097,0
+BRRWW.US,D,20250818,000000,1.48,1.48,1.42,1.4501,4876,0
+BRRWW.US,D,20250820,000000,1.45,1.5662,1.41,1.415,23392,0
+BRRWW.US,D,20250821,000000,1.6722,1.6722,1.31,1.32,14439,0
+BRRWW.US,D,20250822,000000,1.6777,1.6777,1.3886,1.3886,5467,0
+BRRWW.US,D,20250825,000000,1.4,1.48,1.35,1.37,12011,0
+BRRWW.US,D,20250827,000000,1.45,1.48,1.35,1.4079,9742,0
+BRRWW.US,D,20250828,000000,1.42,1.42,1.4,1.4,1819,0
+BRRWW.US,D,20250829,000000,1.45,1.45,1.31,1.35,6702,0
+BRRWW.US,D,20250902,000000,1.34,1.34,1.2,1.22,74562,0
+BRRWW.US,D,20250903,000000,1.24,1.29,1.21,1.25,2249,0
+BRRWW.US,D,20250904,000000,1.22,1.23,1.16,1.18,5628,0
+BRRWW.US,D,20250905,000000,1.17,1.29,1.17,1.28,1061,0
+BRRWW.US,D,20250908,000000,1.19,1.35,1.16,1.25,35767,0
+BRRWW.US,D,20250909,000000,1.22,1.22,1.05,1.22,104679,0
+BRRWW.US,D,20250910,000000,1.25,1.25,1.18,1.18,11143,0
+BRRWW.US,D,20250911,000000,1.19,1.229,1.19,1.229,10000,0
+BRRWW.US,D,20250912,000000,1.228,1.2301,1.1503,1.19,22641,0
+BRRWW.US,D,20250915,000000,1.16,1.24,1.15,1.24,1266,0
+BRRWW.US,D,20250916,000000,1.25,1.25,1.238,1.238,6506,0
+BRRWW.US,D,20250917,000000,1.1995,1.26,1.1995,1.26,139469,0
+BRRWW.US,D,20250918,000000,1.213,1.26,1.2,1.25,127589,0
+BRRWW.US,D,20250919,000000,1.19,1.27,1.1499,1.18,12784,0
+BRRWW.US,D,20250922,000000,1.2,1.2,1.15,1.15,603,0
+BRRWW.US,D,20250923,000000,1.15,1.2,1.15,1.2,11718,0
+BRRWW.US,D,20250924,000000,1.15,1.27,1.15,1.2,11082,0
+BRRWW.US,D,20250930,000000,1.19,1.2,1.0894,1.2,22765,0
+BRRWW.US,D,20251002,000000,1.24,1.27,1.24,1.24,7331,0
+BRRWW.US,D,20251003,000000,1.27,1.27,1.215,1.215,1212,0
+BRRWW.US,D,20251006,000000,1.16,1.28,1.16,1.27,8546,0
+BRRWW.US,D,20251007,000000,1.27,1.28,1.16,1.2,17207,0
+BRRWW.US,D,20251008,000000,1.2,1.21,1.1999,1.2,22052,0
+BRRWW.US,D,20251009,000000,1.2,1.21,1.16,1.16,22531,0
+BRRWW.US,D,20251010,000000,1.2,1.205,1.13,1.2,36756,0
+BRRWW.US,D,20251013,000000,1.155,1.18,1.11,1.11,21090,0
+BRRWW.US,D,20251014,000000,1.12,1.175,1.11,1.15,5004,0
+BRRWW.US,D,20251015,000000,1.15,1.165,1.12,1.165,11793,0
+BRRWW.US,D,20251016,000000,1.16,1.16,1.05,1.09,7614,0
+BRRWW.US,D,20251020,000000,1.06,1.08,1,1,19780,0
+BRRWW.US,D,20251021,000000,1.17,1.34,1.1302,1.22,856157,0
+BRRWW.US,D,20251022,000000,1.15,1.2,0.8131,0.9527,394222,0
+BRRWW.US,D,20251023,000000,1.08,1.08,0.92,1,308617,0
+BRRWW.US,D,20251024,000000,1,1.02,0.9301,1,19073,0
+BRRWW.US,D,20251027,000000,1,1.01,1,1,57943,0
+BRRWW.US,D,20251028,000000,0.98,1.075,0.98,1.0585,4476,0
+BRRWW.US,D,20251029,000000,1.08,1.095,1.04,1.04,4075,0
+BRRWW.US,D,20251030,000000,1.03,1.065,1.02,1.0201,9876,0
+BRRWW.US,D,20251031,000000,1.08,1.08,1.03,1.03,3648,0
+BRRWW.US,D,20251103,000000,1.08,1.1586,0.99,1,152523,0
+BRRWW.US,D,20251104,000000,1,1,0.95,0.95,39713,0
+BRRWW.US,D,20251105,000000,1.0705,1.085,0.9357,0.95,239959,0
+BRRWW.US,D,20251106,000000,0.9501,1.0281,0.9501,0.9502,7775,0
+BRRWW.US,D,20251107,000000,0.97505,0.9751,0.9301,0.9302,5545,0
+BRRWW.US,D,20251110,000000,1.1,1.16,0.98,0.98,43711,0
+BRRWW.US,D,20251111,000000,1.02,1.08,0.96,0.96,118874,0
+BRRWW.US,D,20251112,000000,1,1,0.96,0.9605,19127,0
+BRRWW.US,D,20251113,000000,0.9974,0.9974,0.93,0.94,67908,0
+BRRWW.US,D,20251114,000000,0.9001,0.955,0.9001,0.936651,6276,0
+BRRWW.US,D,20251117,000000,1,1,0.85,0.85,234992,0
+BRRWW.US,D,20251118,000000,0.9,0.95,0.85,0.85,152868,0
+BRRWW.US,D,20251119,000000,0.85,0.85,0.7969,0.805,11453,0
+BRRWW.US,D,20251120,000000,0.85,0.85,0.68,0.728,45292,0
+BRRWW.US,D,20251121,000000,0.75,0.7678,0.67,0.7,27125,0
+BRRWW.US,D,20251124,000000,0.7,0.79,0.7,0.724999,8754,0
+BRRWW.US,D,20251125,000000,0.71,0.71,0.7,0.71,5629,0
+BRRWW.US,D,20251126,000000,0.7168,0.7168,0.5453,0.5453,18222,0
+BRRWW.US,D,20251128,000000,0.641,0.65,0.571,0.6,31669,0
+BRRWW.US,D,20251201,000000,0.5251,0.6155,0.516,0.53,21632,0
+BRRWW.US,D,20251202,000000,0.5824,0.8442,0.54,0.5876,212604,0
+BRRWW.US,D,20251203,000000,0.52,0.68,0.52,0.61,14319,0
+BRRWW.US,D,20251204,000000,0.75,0.82,0.74,0.82,750375,0
+BRRWW.US,D,20251205,000000,0.7251,0.82,0.6101,0.6119,264111,0
+BRRWW.US,D,20251208,000000,0.7,0.8,0.6,0.62,200697,0
+BRRWW.US,D,20251209,000000,0.7269,0.8,0.6307,0.79,202318,0
+BRRWW.US,D,20251210,000000,0.7301,0.8,0.7301,0.75,4404,0
+BRRWW.US,D,20251211,000000,0.7,0.8,0.6561,0.7999,123748,0
+BRRWW.US,D,20251212,000000,0.788601,0.8299,0.72,0.72,252644,0
+BRRWW.US,D,20251215,000000,0.7,0.74695,0.6661,0.74695,28109,0
+BRRWW.US,D,20251216,000000,0.78,0.8,0.6,0.6109,665303,0
+BRRWW.US,D,20251217,000000,0.61,0.7245,0.61,0.665,25618,0
+BRRWW.US,D,20251218,000000,0.7,0.8,0.68,0.7496,340516,0
+BRRWW.US,D,20251219,000000,0.7448,0.7936,0.68,0.7,30113,0
+BRRWW.US,D,20251222,000000,0.6305,0.68,0.6007,0.6007,32691,0
+BRRWW.US,D,20251223,000000,0.62,0.69,0.501,0.59,117365,0
+BRRWW.US,D,20251224,000000,0.5573,0.73,0.5573,0.65,48895,0
+BRRWW.US,D,20251226,000000,0.6141,0.69,0.5233,0.61,27903,0
+BRRWW.US,D,20251229,000000,0.574,0.69,0.574,0.68,6067,0
+BRRWW.US,D,20251230,000000,0.6,0.74,0.6,0.68,12878,0
+BRRWW.US,D,20251231,000000,0.6424,0.7999,0.6424,0.7,12605,0
+BRRWW.US,D,20260102,000000,0.6653,0.7895,0.6653,0.7,1281,0
+BRRWW.US,D,20260105,000000,0.607,0.77,0.607,0.75,184662,0
+BRRWW.US,D,20260106,000000,0.6767,0.7297,0.6509,0.69,26526,0
+BRRWW.US,D,20260107,000000,0.68,0.68,0.68,0.68,1520,0
+BRRWW.US,D,20260109,000000,0.6108,0.7263,0.6108,0.6702,1750,0
+BRRWW.US,D,20260112,000000,0.7263,0.7963,0.71,0.71,2750,0
+BRRWW.US,D,20260113,000000,0.7023,0.8,0.7,0.75,59046,0
+BRRWW.US,D,20260114,000000,0.8699,0.8771,0.7215,0.8,11408,0
+BRRWW.US,D,20260115,000000,0.7594,0.7897,0.75,0.75,4179,0
+BRRWW.US,D,20260116,000000,0.750002,0.7573,0.66,0.68,52598,0
+BRRWW.US,D,20260120,000000,0.6738,0.7229,0.65,0.65,24220,0
+BRRWW.US,D,20260121,000000,0.6232,0.6956,0.6232,0.65,13578,0
+BRRWW.US,D,20260122,000000,0.651101,0.6605,0.6001,0.6001,8225,0
+BRRWW.US,D,20260123,000000,0.6298,0.6298,0.6298,0.6298,523,0
+BRRWW.US,D,20260126,000000,0.6,0.61,0.5501,0.6,4011,0
+BRRWW.US,D,20260127,000000,0.6,0.678,0.6,0.61,8500,0
+BRRWW.US,D,20260128,000000,0.65,0.655,0.57,0.58,26663,0
+BRRWW.US,D,20260130,000000,0.5606,0.6,0.5211,0.55,54992,0
+BRRWW.US,D,20260202,000000,0.5016,0.65,0.5011,0.58,36347,0
+BRRWW.US,D,20260203,000000,0.5002,0.5102,0.5002,0.5102,919,0
+BRRWW.US,D,20260204,000000,0.5426,0.5426,0.53,0.53,2134,0
+BRRWW.US,D,20260205,000000,0.5006,0.5007,0.5005,0.5005,7090,0
+BRRWW.US,D,20260206,000000,0.54,0.54,0.47,0.4904,4529,0
+BRRWW.US,D,20260209,000000,0.575,0.575,0.4711,0.4718,21447,0
+BRRWW.US,D,20260210,000000,0.4711,0.5,0.41,0.42,129373,0
+BRRWW.US,D,20260211,000000,0.41,0.459,0.39,0.42,8029,0
+BRRWW.US,D,20260212,000000,0.47,0.47,0.47,0.47,540,0
+BRRWW.US,D,20260213,000000,0.41,0.439,0.41,0.427949,4833,0
diff --git a/daily/us/nasdaq stocks/1/bsaa.us.txt b/daily/us/nasdaq stocks/1/bsaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ee2d0bc6e1620f8ac9df19ddc9dc355ffd48a40
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bsaa.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSAA.US,D,20250807,000000,10.32,10.32,9.82,10.005,153262,0
+BSAA.US,D,20250808,000000,10,10.01,10,10.01,1236,0
+BSAA.US,D,20250811,000000,10.01,10.01,10.01,10.01,15014,0
+BSAA.US,D,20250813,000000,10.0092,10.01,10.0014,10.01,6201,0
+BSAA.US,D,20250815,000000,10.015,10.015,10.01,10.01,23700,0
+BSAA.US,D,20250818,000000,10,10.01,10,10.01,24400,0
+BSAA.US,D,20250819,000000,10.01,10.01,10.01,10.01,126002,0
+BSAA.US,D,20250820,000000,10,10.005,9.99,10,298750,0
+BSAA.US,D,20250821,000000,10.01,10.01,10.005,10.01,10588,0
+BSAA.US,D,20250822,000000,10.02,10.02,10,10,91551,0
+BSAA.US,D,20250825,000000,10.01,10.01,10,10,88407,0
+BSAA.US,D,20250826,000000,10.01,10.01,10,10,50591,0
+BSAA.US,D,20250827,000000,10.02,10.02,10,10,179985,0
+BSAA.US,D,20250828,000000,10.03,10.03,10.02,10.02,5444,0
+BSAA.US,D,20250829,000000,10.03,10.03,10.03,10.03,4129,0
+BSAA.US,D,20250902,000000,10.03,10.03,10.03,10.03,1032,0
+BSAA.US,D,20250903,000000,10,10.03,10,10.03,40030,0
+BSAA.US,D,20250905,000000,10.02,10.02,10.02,10.02,15706,0
+BSAA.US,D,20250908,000000,10.03,10.03,10.0251,10.0251,4729,0
+BSAA.US,D,20250910,000000,10.02,10.03,10.02,10.03,18547,0
+BSAA.US,D,20250915,000000,10.0376,10.0376,10.0376,10.0376,567,0
+BSAA.US,D,20250918,000000,10.035,10.04,10.035,10.04,7000,0
+BSAA.US,D,20250919,000000,10.04,10.04,10.04,10.04,2021,0
+BSAA.US,D,20250922,000000,10.035,10.05,10.035,10.045,10667,0
+BSAA.US,D,20250923,000000,10.035,10.04,10.035,10.04,16054,0
+BSAA.US,D,20250924,000000,10.04,10.04,10.04,10.04,5026,0
+BSAA.US,D,20250925,000000,10.04,10.04,10.04,10.04,64511,0
+BSAA.US,D,20250926,000000,10.05,10.05,10.04,10.05,8125,0
+BSAA.US,D,20250929,000000,10.05,10.05,10.05,10.05,2301,0
+BSAA.US,D,20251002,000000,10.25,10.25,10.0481,10.0481,16402,0
+BSAA.US,D,20251003,000000,10.05,10.06,10.05,10.05,14819,0
+BSAA.US,D,20251006,000000,10.05,10.06,10.05,10.06,22235,0
+BSAA.US,D,20251007,000000,10.06,10.06,10.06,10.06,225,0
+BSAA.US,D,20251008,000000,10.06,10.11,10.0592,10.11,159703,0
+BSAA.US,D,20251009,000000,10.07,10.1,10.07,10.1,9297,0
+BSAA.US,D,20251016,000000,10.1,10.1,10.1,10.1,7600,0
+BSAA.US,D,20251023,000000,10.11,10.11,10.11,10.11,121,0
+BSAA.US,D,20251024,000000,10.11,10.11,10.11,10.11,222,0
+BSAA.US,D,20251027,000000,10.11,10.11,10.11,10.11,2242,0
+BSAA.US,D,20251029,000000,10.1,10.1,10.1,10.1,18868,0
+BSAA.US,D,20251030,000000,10.11,10.11,10.11,10.11,488,0
+BSAA.US,D,20251031,000000,10.11,10.13,10.11,10.13,1061,0
+BSAA.US,D,20251103,000000,10.14,10.14,10.14,10.14,149,0
+BSAA.US,D,20251106,000000,10.09,10.1,10.09,10.1,45982,0
+BSAA.US,D,20251110,000000,10.1,10.1,10.1,10.1,200,0
+BSAA.US,D,20251112,000000,10.1,10.1,10.1,10.1,3870,0
+BSAA.US,D,20251113,000000,10.1,10.1,10.1,10.1,26001,0
+BSAA.US,D,20251125,000000,10.1087,10.1087,10.1,10.1,43890,0
+BSAA.US,D,20251126,000000,10.1,10.1012,10.0999,10.1,113101,0
+BSAA.US,D,20251128,000000,10.1198,10.15,10.1198,10.15,10211,0
+BSAA.US,D,20251202,000000,10.12,10.14,10.1,10.11,59312,0
+BSAA.US,D,20251203,000000,10.09,10.09,10.09,10.09,200,0
+BSAA.US,D,20251204,000000,10.1,10.118,10.1,10.118,9448,0
+BSAA.US,D,20251205,000000,10.11,10.11,10.09,10.11,28551,0
+BSAA.US,D,20251209,000000,10.11,10.11,10.11,10.11,111,0
+BSAA.US,D,20251211,000000,10.121,10.13,10.11,10.11,12683,0
+BSAA.US,D,20251212,000000,10.11,10.12,10.1,10.12,5608,0
+BSAA.US,D,20251215,000000,10.11,10.11,10.095,10.095,108277,0
+BSAA.US,D,20251222,000000,10.1,10.1,10.1,10.1,104,0
+BSAA.US,D,20251223,000000,10.1,10.1,10.1,10.1,125,0
+BSAA.US,D,20251229,000000,10.1,10.1,10.1,10.1,133,0
+BSAA.US,D,20251230,000000,10.13,10.13,10.13,10.13,999,0
+BSAA.US,D,20260105,000000,10.12,10.12,10.12,10.12,109,0
+BSAA.US,D,20260106,000000,10.12,10.16,10.12,10.16,301620,0
+BSAA.US,D,20260107,000000,10.17,10.19,10.17,10.19,1347,0
+BSAA.US,D,20260115,000000,10.17,10.17,10.17,10.17,115,0
+BSAA.US,D,20260116,000000,10.19,10.19,10.17,10.17,200,0
+BSAA.US,D,20260120,000000,10.18,10.18,10.18,10.18,209,0
+BSAA.US,D,20260121,000000,10.18,10.19,10.18,10.18,1855,0
+BSAA.US,D,20260122,000000,10.19,10.19,10.18,10.18,300,0
+BSAA.US,D,20260123,000000,10.19,10.19,10.18,10.18,8170,0
+BSAA.US,D,20260126,000000,10.19,10.19,10.18,10.18,277,0
+BSAA.US,D,20260127,000000,10.19,10.19,10.18,10.18,302,0
+BSAA.US,D,20260128,000000,10.2,10.2,10.2,10.2,100,0
+BSAA.US,D,20260129,000000,10.18,10.18,10.18,10.18,135,0
+BSAA.US,D,20260130,000000,10.19,10.1901,10.19,10.1901,3953,0
+BSAA.US,D,20260202,000000,10.195,10.2,10.195,10.2,809,0
+BSAA.US,D,20260205,000000,10.2,10.2,10.2,10.2,2143,0
+BSAA.US,D,20260213,000000,10.2,10.2,10.2,10.2,4643,0
+BSAA.US,D,20260217,000000,10.22,10.22,10.22,10.22,1099,0
diff --git a/daily/us/nasdaq stocks/1/btai.us.txt b/daily/us/nasdaq stocks/1/btai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ef30ea4a2235ac5713131fdf8455c08a557e431
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btai.us.txt	
@@ -0,0 +1,1999 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTAI.US,D,20180308,000000,176.32,191.04,170.72,176.48,119409.375,0
+BTAI.US,D,20180309,000000,177.6,182.88,176,176,17236.125,0
+BTAI.US,D,20180312,000000,176.48,176.48,164.96,166.88,16220.9375,0
+BTAI.US,D,20180313,000000,164,169.6,162.24,164.96,8356.5625,0
+BTAI.US,D,20180314,000000,165.28,167.52,165.28,167.52,2801.625,0
+BTAI.US,D,20180315,000000,167.52,173.92,167.52,173.6,4020.9375,0
+BTAI.US,D,20180316,000000,173.44,177.971,168,173.92,6392.625,0
+BTAI.US,D,20180319,000000,174.4,174.4,164,164,5501.125,0
+BTAI.US,D,20180320,000000,164.002,167.227,164,164,1687.3125,0
+BTAI.US,D,20180321,000000,164.32,173.28,164.32,166.56,1770.8125,0
+BTAI.US,D,20180322,000000,165.28,165.6,164,164,1275.9375,0
+BTAI.US,D,20180323,000000,164.16,166.24,164,164.96,1434.5625,0
+BTAI.US,D,20180326,000000,166.4,168,164.16,167.36,500.625,0
+BTAI.US,D,20180327,000000,167.2,167.2,138.56,159.84,4120.5,0
+BTAI.US,D,20180328,000000,157.12,164,156,157.28,1004.4375,0
+BTAI.US,D,20180329,000000,160,164,160,163.84,1542.5625,0
+BTAI.US,D,20180402,000000,168,176.96,168,173.44,6465.75,0
+BTAI.US,D,20180403,000000,179.2,179.2,168,169.44,6561.1875,0
+BTAI.US,D,20180404,000000,168,174.24,168,168,5222.0625,0
+BTAI.US,D,20180405,000000,169.44,177.68,168,176.96,8221.625,0
+BTAI.US,D,20180406,000000,175.36,178.384,168,176.8,2869.8125,0
+BTAI.US,D,20180409,000000,174.634,176.002,160.176,162.72,4726.5625,0
+BTAI.US,D,20180410,000000,164.96,172.8,148.64,156.64,5558.125,0
+BTAI.US,D,20180411,000000,143.04,157.28,142.72,143.04,2723,0
+BTAI.US,D,20180412,000000,142.4,152.24,139.52,143.04,2109.625,0
+BTAI.US,D,20180413,000000,143.2,151.44,143.2,147.68,778.125,0
+BTAI.US,D,20180416,000000,148.48,151.6,142.72,148.16,1355.875,0
+BTAI.US,D,20180417,000000,143.84,150.56,143.2,143.2,5159.5,0
+BTAI.US,D,20180418,000000,143.2,144.4,139.2,141.12,969.9375,0
+BTAI.US,D,20180419,000000,142.72,142.88,140.32,141.76,1462.375,0
+BTAI.US,D,20180420,000000,146.56,163.584,144.61,148.48,680.625,0
+BTAI.US,D,20180423,000000,144.96,146.387,143.202,144.64,627.5625,0
+BTAI.US,D,20180424,000000,141.76,141.76,108.16,120.64,4673.5,0
+BTAI.US,D,20180425,000000,121.76,128.776,119.2,122.08,1207.5625,0
+BTAI.US,D,20180426,000000,128,128,120,124,1725.9375,0
+BTAI.US,D,20180427,000000,124.002,126,120,120,874.1875,0
+BTAI.US,D,20180430,000000,120.16,121.76,118.88,121.6,1381.75,0
+BTAI.US,D,20180501,000000,120,120.976,119.2,119.52,1167.875,0
+BTAI.US,D,20180502,000000,120.32,125.12,112.32,112.32,1042.375,0
+BTAI.US,D,20180503,000000,120,143.68,119.68,134.4,4047.125,0
+BTAI.US,D,20180504,000000,135.68,151.2,120.96,123.2,2487.5625,0
+BTAI.US,D,20180507,000000,124.32,132.88,121.12,129.68,2440.1875,0
+BTAI.US,D,20180508,000000,130.4,137.44,123.408,130.4,1600.75,0
+BTAI.US,D,20180509,000000,132,144.96,132,140.8,2922.5,0
+BTAI.US,D,20180510,000000,142.4,159.68,142.4,158.88,1583,0
+BTAI.US,D,20180511,000000,159.36,162.72,142.4,159.84,1217.625,0
+BTAI.US,D,20180514,000000,159.84,163.36,146.72,152,1562.5625,0
+BTAI.US,D,20180515,000000,152.16,158.896,152.16,156.8,1224.3125,0
+BTAI.US,D,20180516,000000,156.8,164.88,156.8,159.84,2387.5,0
+BTAI.US,D,20180517,000000,158.24,171.04,142.72,168.64,1115.0625,0
+BTAI.US,D,20180518,000000,169.76,169.76,164.08,165.6,295,0
+BTAI.US,D,20180521,000000,168,176,160,172.64,1434.0625,0
+BTAI.US,D,20180522,000000,172.64,179.04,164.48,178.88,1157.875,0
+BTAI.US,D,20180523,000000,177.76,178.4,161.6,168.64,697.1875,0
+BTAI.US,D,20180524,000000,169.76,186.56,166.08,174.4,8176.3125,0
+BTAI.US,D,20180525,000000,176,183.04,170.08,172.96,1824.8125,0
+BTAI.US,D,20180529,000000,177.76,185.76,176.4,180.16,712.6875,0
+BTAI.US,D,20180530,000000,184.96,185.44,179.2,179.68,874.8125,0
+BTAI.US,D,20180531,000000,181.04,182.4,175.84,175.84,2023.0625,0
+BTAI.US,D,20180601,000000,178,179.184,176.16,178.08,1426.5625,0
+BTAI.US,D,20180604,000000,185.76,185.76,168,175.68,5155.125,0
+BTAI.US,D,20180605,000000,189.44,189.44,172.16,172.16,2444.3125,0
+BTAI.US,D,20180606,000000,178.4,183.2,172.64,172.96,1366.0625,0
+BTAI.US,D,20180607,000000,186.56,186.56,172.96,173.76,1037.25,0
+BTAI.US,D,20180608,000000,172.8,183.68,164.8,165.6,2705.1875,0
+BTAI.US,D,20180611,000000,168.32,177.6,164.8,171.52,3309,0
+BTAI.US,D,20180612,000000,172.8,177.6,156.96,157.92,3393.6875,0
+BTAI.US,D,20180613,000000,160.8,169.44,156.8,156.8,2966.0625,0
+BTAI.US,D,20180614,000000,158.56,178.194,156.8,158.24,3018.8125,0
+BTAI.US,D,20180615,000000,157.6,167.65,133.92,136,8262.9375,0
+BTAI.US,D,20180618,000000,142.56,152.64,141.6,141.6,3855.875,0
+BTAI.US,D,20180619,000000,140.64,148.192,138.4,138.88,2956.75,0
+BTAI.US,D,20180620,000000,139.36,152.32,137.6,144.48,1654.125,0
+BTAI.US,D,20180621,000000,147.84,147.84,137.76,145.28,1659.4375,0
+BTAI.US,D,20180622,000000,144,144.64,138.64,140.16,7008.25,0
+BTAI.US,D,20180625,000000,142.24,149.381,141.12,145.6,3452.625,0
+BTAI.US,D,20180626,000000,151.2,151.2,146.72,147.36,2057.9375,0
+BTAI.US,D,20180627,000000,149.44,150.398,144,144.48,2663.875,0
+BTAI.US,D,20180628,000000,150.4,157.278,144,145.28,1655.8125,0
+BTAI.US,D,20180629,000000,145.76,151.024,142.496,147.2,9966.8125,0
+BTAI.US,D,20180702,000000,147.36,148.32,142.08,146.88,5079.75,0
+BTAI.US,D,20180703,000000,149.6,150.08,140.32,144.8,6217.1875,0
+BTAI.US,D,20180705,000000,148,149.6,145.28,148.8,8132.9375,0
+BTAI.US,D,20180706,000000,149.6,165.44,145.947,157.28,6421.5625,0
+BTAI.US,D,20180709,000000,158.4,178.52,156.8,176.48,2730.5625,0
+BTAI.US,D,20180710,000000,183.84,236.638,177.92,207.84,9939.375,0
+BTAI.US,D,20180711,000000,206.24,207.184,184.96,189.6,7933.0625,0
+BTAI.US,D,20180712,000000,191.2,193.28,184,187.2,1617.1875,0
+BTAI.US,D,20180713,000000,189.44,189.44,168.685,175.04,4258.625,0
+BTAI.US,D,20180716,000000,175.36,191.68,172.216,182.56,1701.5625,0
+BTAI.US,D,20180717,000000,185.12,194.56,180.96,187.84,2160.625,0
+BTAI.US,D,20180718,000000,191.68,193.203,175.68,176.16,3385,0
+BTAI.US,D,20180719,000000,175.68,176.64,171.36,172.16,1043.625,0
+BTAI.US,D,20180720,000000,172,175.358,161.138,165.12,2151.4375,0
+BTAI.US,D,20180723,000000,165.6,167.84,162.08,163.84,1133.3125,0
+BTAI.US,D,20180724,000000,165.6,165.6,144.96,145.6,3568.625,0
+BTAI.US,D,20180725,000000,147.2,167.36,147.2,161.44,3054.75,0
+BTAI.US,D,20180726,000000,161.44,166.72,161.28,164.48,1224.5,0
+BTAI.US,D,20180727,000000,165.44,167.296,150.08,152,2691.875,0
+BTAI.US,D,20180730,000000,153.28,155.632,145.821,151.84,1339.3125,0
+BTAI.US,D,20180731,000000,164,164,156.816,160.8,1536.25,0
+BTAI.US,D,20180801,000000,165.92,165.92,160,163.6,1211.4375,0
+BTAI.US,D,20180802,000000,163.2,174.08,160.4,172.24,1500.75,0
+BTAI.US,D,20180803,000000,174.88,176,160.472,161.856,2123.375,0
+BTAI.US,D,20180806,000000,168.16,169.805,161.12,162.08,1659.5,0
+BTAI.US,D,20180807,000000,159.68,166.53,159.68,162.88,1464.625,0
+BTAI.US,D,20180808,000000,160.48,163.664,153.44,155.2,1261.125,0
+BTAI.US,D,20180809,000000,144,164.8,144,160,1812.5,0
+BTAI.US,D,20180810,000000,159.04,164.16,147.2,148,1797.5,0
+BTAI.US,D,20180813,000000,149.28,150.152,144.96,147.2,1756.25,0
+BTAI.US,D,20180814,000000,144,147.728,137.6,137.6,2530.1875,0
+BTAI.US,D,20180815,000000,137.6,142.106,132.8,136.16,3967.4375,0
+BTAI.US,D,20180816,000000,136.96,141.63,129.6,131.04,1597.5625,0
+BTAI.US,D,20180817,000000,130.88,137.12,128.8,130.24,913.625,0
+BTAI.US,D,20180820,000000,131.2,136.16,128.32,128.64,1201.25,0
+BTAI.US,D,20180821,000000,129.92,129.92,124.544,127.04,1120.6875,0
+BTAI.US,D,20180822,000000,128,129.92,124.8,125.592,1194.3125,0
+BTAI.US,D,20180823,000000,125.76,125.76,120.32,123.36,1788.9375,0
+BTAI.US,D,20180824,000000,124,131.344,120.082,127.571,2983.75,0
+BTAI.US,D,20180827,000000,130.4,136,128.16,135.2,8279.375,0
+BTAI.US,D,20180828,000000,135.52,140.907,130.4,132,1996.375,0
+BTAI.US,D,20180829,000000,137.76,144.16,131.069,143.36,2688.4375,0
+BTAI.US,D,20180830,000000,147.04,148.64,138.16,148.64,2398.0625,0
+BTAI.US,D,20180831,000000,153.28,155.2,145.44,147.2,1713.25,0
+BTAI.US,D,20180904,000000,148,158.4,148,158.08,1979.9375,0
+BTAI.US,D,20180905,000000,158.4,158.56,147.04,152.8,1369.875,0
+BTAI.US,D,20180906,000000,151.84,153.76,145.6,145.6,1017.3125,0
+BTAI.US,D,20180907,000000,146.56,151.84,145.28,148.96,732.9375,0
+BTAI.US,D,20180910,000000,148,151.36,144.16,146.56,924.375,0
+BTAI.US,D,20180911,000000,145.92,145.92,140.8,140.8,654.8125,0
+BTAI.US,D,20180912,000000,142.72,143.36,137.92,138.56,557.0625,0
+BTAI.US,D,20180913,000000,138.715,138.715,125.12,130.4,1770.75,0
+BTAI.US,D,20180914,000000,128.8,135.573,128.16,132,5133.4375,0
+BTAI.US,D,20180917,000000,132.64,134.08,129.12,129.44,1446.6875,0
+BTAI.US,D,20180918,000000,129.92,132.542,128,128.96,472.1875,0
+BTAI.US,D,20180919,000000,128.8,130.72,121.44,121.44,1462.1875,0
+BTAI.US,D,20180920,000000,121.92,127.68,120.16,120.16,2590.4375,0
+BTAI.US,D,20180921,000000,120.64,124.182,119.52,120.64,2165.0625,0
+BTAI.US,D,20180924,000000,120.48,123.198,119.2,121.6,3806.4375,0
+BTAI.US,D,20180925,000000,122.4,124.48,121.76,123.36,1679,0
+BTAI.US,D,20180926,000000,123.68,124.64,120.912,123.84,787.1875,0
+BTAI.US,D,20180927,000000,124.8,125.28,121.12,123.84,923.4375,0
+BTAI.US,D,20180928,000000,136.16,136.16,122.56,122.56,1026.6875,0
+BTAI.US,D,20181001,000000,124,125.846,119.52,121.76,1545.8125,0
+BTAI.US,D,20181002,000000,121.76,123.104,116,121.28,2732.9375,0
+BTAI.US,D,20181003,000000,121.6,121.76,119.2,121.44,4923.6875,0
+BTAI.US,D,20181004,000000,123.52,124,119.2,119.2,986.5,0
+BTAI.US,D,20181005,000000,119.36,123.04,101.602,116.48,3304.5625,0
+BTAI.US,D,20181008,000000,118.08,118.08,104,109.6,2379.3125,0
+BTAI.US,D,20181009,000000,106.56,108.8,104.8,108.16,565.25,0
+BTAI.US,D,20181010,000000,108.64,108.64,92.2768,94.4,1412.9375,0
+BTAI.US,D,20181011,000000,93.76,101.797,93.6,93.6,1344.0625,0
+BTAI.US,D,20181012,000000,99.84,101.92,96.832,99.84,934.4375,0
+BTAI.US,D,20181015,000000,101.44,101.76,97.6,101.76,1205.8125,0
+BTAI.US,D,20181016,000000,101.28,103.291,97.4912,100,941.875,0
+BTAI.US,D,20181017,000000,100,115.52,100,104.96,1241.375,0
+BTAI.US,D,20181018,000000,104.96,104.96,100,101.35,814.5,0
+BTAI.US,D,20181019,000000,101.92,104.8,100,100.32,1315.75,0
+BTAI.US,D,20181022,000000,102.4,105.44,86.08,90.56,2371.0625,0
+BTAI.US,D,20181023,000000,86.56,92.8,81.76,92.7696,4418.125,0
+BTAI.US,D,20181024,000000,93.6,96,91.04,96,4192.125,0
+BTAI.US,D,20181025,000000,100.16,100.16,92.12,93.6,1162.0625,0
+BTAI.US,D,20181026,000000,93.12,93.76,88.6592,89.92,824.0625,0
+BTAI.US,D,20181029,000000,91.2,102.4,80,81.12,1254.0625,0
+BTAI.US,D,20181030,000000,80.48,86.4,80,86.4,1923.8125,0
+BTAI.US,D,20181031,000000,88.48,93.736,80.96,81.28,1065.1875,0
+BTAI.US,D,20181101,000000,93.496,94.08,82.3296,89.6,3276.5,0
+BTAI.US,D,20181102,000000,90.08,92,85.76,87.68,648.9375,0
+BTAI.US,D,20181105,000000,97.44,97.6,82.8032,83.2,2910.375,0
+BTAI.US,D,20181106,000000,84,88.44,80.32,87.2,969.625,0
+BTAI.US,D,20181107,000000,87.68,93.44,80.32,92.48,2119.75,0
+BTAI.US,D,20181108,000000,92,96.8,85.92,96.8,5285.875,0
+BTAI.US,D,20181109,000000,98.88,98.88,89.12,94.4,5129.875,0
+BTAI.US,D,20181112,000000,93.92,96,88.8,89.12,1197.9375,0
+BTAI.US,D,20181113,000000,89.76,94.2384,87.52,88.56,365.75,0
+BTAI.US,D,20181114,000000,91.2,93.392,81.6,84.64,1173.3125,0
+BTAI.US,D,20181115,000000,85.12,92.96,85.12,91.68,574.6875,0
+BTAI.US,D,20181116,000000,91.52,95.52,91.52,92.16,286.6875,0
+BTAI.US,D,20181119,000000,92.8,95.072,88.64,89.84,4153.0625,0
+BTAI.US,D,20181120,000000,87.36,91.84,80.16,81.28,1197.375,0
+BTAI.US,D,20181121,000000,82.4,86.8608,80.96,83.52,2351.8125,0
+BTAI.US,D,20181123,000000,82.24,83.84,80.32,80.32,436.4375,0
+BTAI.US,D,20181126,000000,81.92,85.92,80.32,81.44,973.75,0
+BTAI.US,D,20181127,000000,81.52,81.52,78.24,78.4,1831.8125,0
+BTAI.US,D,20181128,000000,79.04,81.28,76.96,76.96,1749.625,0
+BTAI.US,D,20181129,000000,76.8,80.3568,74.4,75.68,1440.3125,0
+BTAI.US,D,20181130,000000,77.44,83.2,77.28,77.28,1208.6875,0
+BTAI.US,D,20181203,000000,79.68,85.1136,78.56,81.44,1612.6875,0
+BTAI.US,D,20181204,000000,79.68,83.52,77.6,77.76,1420.5,0
+BTAI.US,D,20181206,000000,79.36,80.96,78.88,80.96,1065.8125,0
+BTAI.US,D,20181207,000000,80.16,81.12,75.68,75.68,1143.625,0
+BTAI.US,D,20181210,000000,76,79.2,72.8,74.5808,2994.6875,0
+BTAI.US,D,20181211,000000,73.6,75.5392,72.8,72.8,1008,0
+BTAI.US,D,20181212,000000,76.96,79.2,72.8,72.8,2234.5625,0
+BTAI.US,D,20181213,000000,76.8,76.8,65.68,66.88,986.875,0
+BTAI.US,D,20181214,000000,66.4,72,61.28,61.44,5024.6875,0
+BTAI.US,D,20181217,000000,60.8,66.352,56.1872,59.68,1916.375,0
+BTAI.US,D,20181218,000000,57.76,59.2704,53.28,53.28,1545.25,0
+BTAI.US,D,20181219,000000,54.0816,54.3472,46.08,47.68,1922.625,0
+BTAI.US,D,20181220,000000,47.68,48,40,41.44,16470.5625,0
+BTAI.US,D,20181221,000000,41.76,44.48,40.16,40.8,3067.8125,0
+BTAI.US,D,20181224,000000,40.48,44.96,40,44.48,1114.875,0
+BTAI.US,D,20181226,000000,44.96,46.56,38.56,38.56,3302.3125,0
+BTAI.US,D,20181227,000000,52.8,79.52,45.7744,69.76,169846.6875,0
+BTAI.US,D,20181228,000000,66.56,68.8,52.8,63.04,20459.75,0
+BTAI.US,D,20181231,000000,63.04,65.28,60.0048,61.76,2903.625,0
+BTAI.US,D,20190102,000000,60,61.9392,53.28,55.84,8764.5,0
+BTAI.US,D,20190103,000000,72,93.44,64,80.32,119401.1875,0
+BTAI.US,D,20190104,000000,84.8,84.8,72.64,83.52,20449.375,0
+BTAI.US,D,20190107,000000,84.48,86.4,78.4,85.12,14071.625,0
+BTAI.US,D,20190108,000000,87.04,100.16,82.8912,97.44,11462.375,0
+BTAI.US,D,20190109,000000,96,100,87.36,95.52,7580.25,0
+BTAI.US,D,20190110,000000,96,102.4,88.16,98.88,3178.6875,0
+BTAI.US,D,20190111,000000,96,99.3568,93.44,97.12,2708.75,0
+BTAI.US,D,20190114,000000,100,100,88,92.16,2039.6875,0
+BTAI.US,D,20190115,000000,92,92,83.36,84.32,3787.5625,0
+BTAI.US,D,20190116,000000,83.2,95.0176,83.2,89.12,2777.375,0
+BTAI.US,D,20190117,000000,89.6,92.48,89.6,89.76,765.875,0
+BTAI.US,D,20190118,000000,93.12,94.24,90.3168,93.76,1782.1875,0
+BTAI.US,D,20190122,000000,93.6,99.1664,89.6,91.68,5000.875,0
+BTAI.US,D,20190123,000000,91.36,91.4032,88.8,91.2,1434.5625,0
+BTAI.US,D,20190124,000000,91.04,93.28,88,88,1115.9375,0
+BTAI.US,D,20190125,000000,91.2,93.6,88.48,88.48,1055.5,0
+BTAI.US,D,20190128,000000,90.72,93.44,88.64,90.4,5546.3125,0
+BTAI.US,D,20190129,000000,90.56,90.56,88.64,90.24,738.5,0
+BTAI.US,D,20190130,000000,93.6,93.6,85.76,87.68,1781.125,0
+BTAI.US,D,20190131,000000,87.36,90.56,85.44,85.76,720.25,0
+BTAI.US,D,20190201,000000,85.28,88.32,84.8,86.08,2303.6875,0
+BTAI.US,D,20190204,000000,93.12,98.56,91.36,95.2064,6495.4375,0
+BTAI.US,D,20190205,000000,94.4,109.28,94.3984,105.6,8247.0625,0
+BTAI.US,D,20190206,000000,109.28,128,107.302,125.28,11174,0
+BTAI.US,D,20190207,000000,126.24,132.96,117.28,132.96,5948.5,0
+BTAI.US,D,20190208,000000,136.64,156.019,134.08,153.6,14372.625,0
+BTAI.US,D,20190211,000000,156,158.4,137.6,158.4,7434.375,0
+BTAI.US,D,20190212,000000,161.92,191.36,161.92,167.52,15361.1875,0
+BTAI.US,D,20190213,000000,166.56,173.278,159.2,164.8,6325.875,0
+BTAI.US,D,20190214,000000,167.52,167.52,153.797,158.08,4271.0625,0
+BTAI.US,D,20190215,000000,157.44,157.582,132.48,138.88,10359.375,0
+BTAI.US,D,20190219,000000,138.88,142.88,137.44,141.28,1724.4375,0
+BTAI.US,D,20190220,000000,140.16,140.16,125.6,131.84,6008,0
+BTAI.US,D,20190221,000000,130.4,132,125.28,128.96,2327.875,0
+BTAI.US,D,20190222,000000,128.48,131.68,128,130.08,2870.25,0
+BTAI.US,D,20190225,000000,133.44,133.6,128,132,4082.6875,0
+BTAI.US,D,20190226,000000,127.84,144,127.84,140.8,4553.625,0
+BTAI.US,D,20190227,000000,144.8,145.6,135.36,137.28,4166.0625,0
+BTAI.US,D,20190228,000000,137.6,144,132,135.68,2092,0
+BTAI.US,D,20190301,000000,136.8,146.88,130.722,140.64,5393.75,0
+BTAI.US,D,20190304,000000,141.12,145.92,136,142.72,2251.75,0
+BTAI.US,D,20190305,000000,142.24,145.531,134.72,135.52,5208,0
+BTAI.US,D,20190306,000000,135.84,135.84,128,133.12,3886.75,0
+BTAI.US,D,20190307,000000,134.56,138.08,125.6,126.56,3090.75,0
+BTAI.US,D,20190308,000000,128,135.2,121.6,124.32,3012.6875,0
+BTAI.US,D,20190311,000000,124.96,144.8,124.96,138.502,4351.625,0
+BTAI.US,D,20190312,000000,142.72,153.6,141.182,149.44,2959.625,0
+BTAI.US,D,20190313,000000,151.2,153.6,144.48,149.92,1020.3125,0
+BTAI.US,D,20190314,000000,149.6,151.92,147.885,151.84,1065.75,0
+BTAI.US,D,20190315,000000,156.32,156.32,149.92,155.04,2436.75,0
+BTAI.US,D,20190318,000000,157.44,166.24,156.8,165.28,7113.4375,0
+BTAI.US,D,20190319,000000,166.72,166.72,160,164,4685.75,0
+BTAI.US,D,20190320,000000,162.56,162.56,150.8,157.28,2515.75,0
+BTAI.US,D,20190321,000000,148.48,156.72,142.976,149.12,2266.125,0
+BTAI.US,D,20190322,000000,148,152,143.52,146.88,2187.75,0
+BTAI.US,D,20190325,000000,146.4,151.52,141.6,148.8,1667.0625,0
+BTAI.US,D,20190326,000000,151.84,152.64,146.72,146.72,1095.375,0
+BTAI.US,D,20190327,000000,147.52,164.8,147.52,152.48,4837.5,0
+BTAI.US,D,20190328,000000,152.96,164,148.56,163.36,2185,0
+BTAI.US,D,20190329,000000,164.64,164.96,158.24,158.24,2329.875,0
+BTAI.US,D,20190401,000000,160.8,163.2,151.36,152.96,1681.3125,0
+BTAI.US,D,20190402,000000,152.32,152.32,137.76,143.84,6001.125,0
+BTAI.US,D,20190403,000000,144,155.84,140.8,151.36,3984.875,0
+BTAI.US,D,20190404,000000,152.8,163.2,152,163.2,2778.6875,0
+BTAI.US,D,20190405,000000,163.2,168,160.939,163.84,2203,0
+BTAI.US,D,20190408,000000,164,167.2,153.802,167.2,1396.3125,0
+BTAI.US,D,20190409,000000,161.037,167.84,158.88,167.2,1210,0
+BTAI.US,D,20190410,000000,162.354,168,159.362,164.16,2543.5,0
+BTAI.US,D,20190411,000000,164.48,167.2,160.64,162.56,1405.875,0
+BTAI.US,D,20190412,000000,162.08,171.84,161.765,168.96,1802,0
+BTAI.US,D,20190415,000000,170.4,170.56,163.04,163.04,1471.375,0
+BTAI.US,D,20190416,000000,164.32,165.038,156.56,159.52,2122.5,0
+BTAI.US,D,20190417,000000,158.4,160.32,152.24,154.08,1814.25,0
+BTAI.US,D,20190418,000000,156.32,159.651,154.994,155.52,1407.625,0
+BTAI.US,D,20190422,000000,154.56,165.6,154.56,158.4,1913.0625,0
+BTAI.US,D,20190423,000000,156.64,163.52,156.322,160.8,2535.4375,0
+BTAI.US,D,20190424,000000,160.96,172,159.52,172,3315.75,0
+BTAI.US,D,20190425,000000,173.92,173.92,158.4,166.88,1339.1875,0
+BTAI.US,D,20190426,000000,172,179.2,169.805,175.04,3060.75,0
+BTAI.US,D,20190429,000000,176,184,175.2,184,2397.75,0
+BTAI.US,D,20190430,000000,184,184,168,169.92,2766.25,0
+BTAI.US,D,20190501,000000,174.538,174.538,161.922,165.76,2013.5,0
+BTAI.US,D,20190502,000000,162.88,166.72,160.8,165.76,3033.1875,0
+BTAI.US,D,20190503,000000,165.92,175.84,163.44,166.88,2620.4375,0
+BTAI.US,D,20190506,000000,166.56,177.76,163.92,167.2,1276.75,0
+BTAI.US,D,20190507,000000,175.36,177.6,166.994,173.28,1556.8125,0
+BTAI.US,D,20190508,000000,176.8,192,176.8,188.64,2988.875,0
+BTAI.US,D,20190509,000000,187.68,188.958,172.8,172.96,2662.8125,0
+BTAI.US,D,20190510,000000,174.08,185.76,171.36,182.88,2170.1875,0
+BTAI.US,D,20190513,000000,179.2,179.2,152.48,156,2779.875,0
+BTAI.US,D,20190514,000000,156.8,173.44,156.8,171.36,1862.8125,0
+BTAI.US,D,20190515,000000,173.28,175.68,164.818,171.84,3770.1875,0
+BTAI.US,D,20190516,000000,172.16,174.88,168.48,174.88,1039.1875,0
+BTAI.US,D,20190517,000000,175.84,175.84,169.28,174.4,1217.0625,0
+BTAI.US,D,20190520,000000,174.88,179.04,164.821,176,1512,0
+BTAI.US,D,20190521,000000,179.04,179.04,174.24,176,1351.25,0
+BTAI.US,D,20190522,000000,178.08,178.08,174.4,174.4,988.375,0
+BTAI.US,D,20190523,000000,176.96,176.96,159.52,160.64,2676.375,0
+BTAI.US,D,20190524,000000,158.24,175.84,158.24,173.6,2156.125,0
+BTAI.US,D,20190528,000000,173.28,174.48,168.96,169.6,600.9375,0
+BTAI.US,D,20190529,000000,167.36,176,163.44,167.84,1981.75,0
+BTAI.US,D,20190530,000000,169.6,179.04,169.456,174.08,1508.5,0
+BTAI.US,D,20190531,000000,174.08,174.08,167.2,171.04,1033.8125,0
+BTAI.US,D,20190603,000000,156.96,168.32,156.021,162.88,4933.5625,0
+BTAI.US,D,20190604,000000,164.8,173.6,164.48,172.8,1090.5625,0
+BTAI.US,D,20190605,000000,172.8,176,165.291,174.24,1394.5625,0
+BTAI.US,D,20190606,000000,178.08,178.72,173.955,176,1749.75,0
+BTAI.US,D,20190607,000000,176,178.72,168.96,175.2,2509.3125,0
+BTAI.US,D,20190610,000000,175.84,182.08,172.8,174.24,3114.8125,0
+BTAI.US,D,20190611,000000,171.2,179.52,171.2,172.96,1720.3125,0
+BTAI.US,D,20190612,000000,174.24,179.44,172.8,176,2720.8125,0
+BTAI.US,D,20190613,000000,174.56,179.2,174.56,174.8,1846.625,0
+BTAI.US,D,20190614,000000,177.6,177.92,173.44,174.4,2128.75,0
+BTAI.US,D,20190617,000000,177.44,178.88,174.24,174.24,2222,0
+BTAI.US,D,20190618,000000,178.32,178.88,174.56,174.56,1685.6875,0
+BTAI.US,D,20190619,000000,178.72,179.2,176.48,177.44,2257.1875,0
+BTAI.US,D,20190620,000000,179.2,179.2,170.4,174.72,2468.5,0
+BTAI.US,D,20190621,000000,172.96,178.24,170.722,176.32,2061.4375,0
+BTAI.US,D,20190624,000000,175.2,175.2,170.24,175.04,1571.25,0
+BTAI.US,D,20190625,000000,180.96,180.96,165.451,167.84,2685,0
+BTAI.US,D,20190626,000000,165.6,170.08,160.88,167.84,1513,0
+BTAI.US,D,20190627,000000,163.786,176,162.08,175.36,1539,0
+BTAI.US,D,20190628,000000,176,180,173.6,175.36,42877.5,0
+BTAI.US,D,20190701,000000,177.6,182.4,176.32,180.48,6968.1875,0
+BTAI.US,D,20190702,000000,180.64,184,178.88,181.92,3600.1875,0
+BTAI.US,D,20190703,000000,183.2,184,179.84,182.4,797.9375,0
+BTAI.US,D,20190705,000000,182.08,183.68,179.2,182.08,935.3125,0
+BTAI.US,D,20190708,000000,182.4,182.763,168,169.76,2183.625,0
+BTAI.US,D,20190709,000000,169.76,172.16,167.36,171.52,1131.9375,0
+BTAI.US,D,20190710,000000,171.84,178.72,171.84,175.04,753,0
+BTAI.US,D,20190711,000000,176.16,177.6,170.24,173.92,711.6875,0
+BTAI.US,D,20190712,000000,172,174.56,166.08,167.04,1096.3125,0
+BTAI.US,D,20190715,000000,169.28,172.8,164,165.44,1125.75,0
+BTAI.US,D,20190716,000000,165.44,170.059,163.2,165.76,946.3125,0
+BTAI.US,D,20190717,000000,163.36,169.28,162.4,168.48,1482.625,0
+BTAI.US,D,20190718,000000,166.56,168,162.846,165.12,386.5625,0
+BTAI.US,D,20190719,000000,164.96,169.12,163.36,168.64,633.625,0
+BTAI.US,D,20190722,000000,176,182.214,164,169.6,4606,0
+BTAI.US,D,20190723,000000,174.56,176.8,167.36,172.32,1594.1875,0
+BTAI.US,D,20190724,000000,174.24,177.44,172.722,174.4,1645.0625,0
+BTAI.US,D,20190725,000000,172.48,176.8,168,171.04,670.375,0
+BTAI.US,D,20190726,000000,172.96,178.4,172.96,176,2051.8125,0
+BTAI.US,D,20190729,000000,176,178.04,169.12,173.28,2090.5625,0
+BTAI.US,D,20190730,000000,173.12,177.44,170.901,176.32,1199.5,0
+BTAI.US,D,20190731,000000,174.4,177.28,172.32,172.32,859.625,0
+BTAI.US,D,20190801,000000,174.88,175.984,172.115,172.16,589.9375,0
+BTAI.US,D,20190802,000000,171.68,171.92,160,163.52,2301.1875,0
+BTAI.US,D,20190805,000000,163.2,163.2,144.56,146.24,3012.3125,0
+BTAI.US,D,20190806,000000,146.4,159.2,140.96,141.6,2299.0625,0
+BTAI.US,D,20190807,000000,140,140.192,123.6,124.16,4332.1875,0
+BTAI.US,D,20190808,000000,124.16,144,124.16,142.08,1336.25,0
+BTAI.US,D,20190809,000000,142.24,144,131.861,135.28,920.8125,0
+BTAI.US,D,20190812,000000,138.4,143.2,126.4,132.08,1366.0625,0
+BTAI.US,D,20190813,000000,131.36,141.28,131.36,140.96,1668.5,0
+BTAI.US,D,20190814,000000,136.32,137.958,131.2,135.52,510.5625,0
+BTAI.US,D,20190815,000000,137.6,140,137.6,138.72,679.3125,0
+BTAI.US,D,20190816,000000,139.84,147.36,136.8,146.4,519.3125,0
+BTAI.US,D,20190819,000000,147.36,148.458,138.08,141.44,1471.25,0
+BTAI.US,D,20190820,000000,140.64,142.96,134.979,135.84,477.5625,0
+BTAI.US,D,20190821,000000,135.558,141.92,132.08,140.16,1238.75,0
+BTAI.US,D,20190822,000000,134.72,146.413,134.72,145.92,1774.875,0
+BTAI.US,D,20190823,000000,143.2,153.6,143.2,145.92,1686.5,0
+BTAI.US,D,20190826,000000,150.24,150.24,143.52,148.64,798.5,0
+BTAI.US,D,20190827,000000,149.6,157.47,148,153.44,1242.5625,0
+BTAI.US,D,20190828,000000,149.544,154.616,146.88,148.48,572.75,0
+BTAI.US,D,20190829,000000,152,160,148.32,159.84,1631.8125,0
+BTAI.US,D,20190830,000000,160,166.24,154.4,156.96,1807.5625,0
+BTAI.US,D,20190903,000000,154.72,158.4,152,153.6,542.6875,0
+BTAI.US,D,20190904,000000,160.96,160.96,136,153.44,5324.1875,0
+BTAI.US,D,20190905,000000,150.08,153.92,148,150.08,5504.75,0
+BTAI.US,D,20190906,000000,152.32,152.32,148.64,149.6,213,0
+BTAI.US,D,20190909,000000,141.92,148.64,136.48,145.44,412.4375,0
+BTAI.US,D,20190910,000000,143.2,145.6,137.6,138.88,1300.1875,0
+BTAI.US,D,20190911,000000,150.24,167.84,147.494,164.16,5540.25,0
+BTAI.US,D,20190912,000000,167.2,167.68,163.2,167.52,1352.5,0
+BTAI.US,D,20190913,000000,167.84,173.76,163.2,167.04,1676.375,0
+BTAI.US,D,20190916,000000,167.2,172.56,167.2,168.64,1133.1875,0
+BTAI.US,D,20190917,000000,172.32,175.68,167.6,175.68,3605.6875,0
+BTAI.US,D,20190918,000000,176,181.92,169.622,177.44,3848.25,0
+BTAI.US,D,20190919,000000,177.542,192,177.542,188.32,4690.5625,0
+BTAI.US,D,20190920,000000,190.56,190.56,168,170.72,4682.3125,0
+BTAI.US,D,20190923,000000,172.16,172.16,160.16,160.16,999.625,0
+BTAI.US,D,20190924,000000,160.32,162.115,150.08,155.52,1865.1875,0
+BTAI.US,D,20190925,000000,157.44,163.36,154.88,156.96,2752.1875,0
+BTAI.US,D,20190926,000000,132,133.6,109.76,120,66312.1875,0
+BTAI.US,D,20190927,000000,120.48,125.6,117.282,120.32,14769.0625,0
+BTAI.US,D,20190930,000000,124.8,127.76,111.2,112.64,11050.875,0
+BTAI.US,D,20191001,000000,112.64,120.16,97.6,102.56,7036.125,0
+BTAI.US,D,20191002,000000,101.28,108.32,100.8,103.36,2434.3125,0
+BTAI.US,D,20191003,000000,100.48,105.36,95.2,95.52,6229.0625,0
+BTAI.US,D,20191004,000000,96.64,101.12,95.52,100.8,5200.3125,0
+BTAI.US,D,20191007,000000,104.8,110.184,102.4,103.36,5933,0
+BTAI.US,D,20191008,000000,102.4,108.32,95.04,97.28,5098.625,0
+BTAI.US,D,20191009,000000,97.6,102.038,93.28,99.52,7384.125,0
+BTAI.US,D,20191010,000000,99.52,102.64,92.8,97.44,3540,0
+BTAI.US,D,20191011,000000,99.2,102.8,98,99.84,1854.5,0
+BTAI.US,D,20191014,000000,99.52,101.12,97.76,98.4,1210.625,0
+BTAI.US,D,20191015,000000,98.88,102.4,95.12,100.16,3254.375,0
+BTAI.US,D,20191016,000000,99.36,103.68,96.16,99.68,4543.125,0
+BTAI.US,D,20191017,000000,99.2,102.4,92.64,92.8,5928.625,0
+BTAI.US,D,20191018,000000,92.8,94.5424,83.36,84.8,3867.375,0
+BTAI.US,D,20191021,000000,85.76,86.8784,80,83.68,5089,0
+BTAI.US,D,20191022,000000,83.84,90.8912,80.16,80.64,6975.5,0
+BTAI.US,D,20191023,000000,80.64,83.84,79.84,80,2443.6875,0
+BTAI.US,D,20191024,000000,82.08,82.4,76.48,76.8,5658.9375,0
+BTAI.US,D,20191025,000000,76.32,83.84,72.16,73.28,7948.3125,0
+BTAI.US,D,20191028,000000,75.2,80.16,68.16,69.12,5726,0
+BTAI.US,D,20191029,000000,68.48,73.4976,68.48,70.4,3273.8125,0
+BTAI.US,D,20191030,000000,70.56,71.6,65.44,67.2,5558.25,0
+BTAI.US,D,20191031,000000,67.04,69.624,63.2,66.56,4256.0625,0
+BTAI.US,D,20191101,000000,67.2,68.96,60.16,68.16,8279.5625,0
+BTAI.US,D,20191104,000000,68.64,69.76,64,67.84,3035.875,0
+BTAI.US,D,20191105,000000,68,71.7984,66.88,69.12,1520.5,0
+BTAI.US,D,20191106,000000,69.44,72,63.68,66.24,4084.875,0
+BTAI.US,D,20191107,000000,66.88,67.6496,63.2,64.8,3829.625,0
+BTAI.US,D,20191108,000000,64.8,66.16,62.08,65.28,3534,0
+BTAI.US,D,20191111,000000,64.64,68.64,64.64,65.76,2508.4375,0
+BTAI.US,D,20191112,000000,74.88,79.064,69.84,71.2,9032.6875,0
+BTAI.US,D,20191113,000000,72,78.4,72,73.28,8020.25,0
+BTAI.US,D,20191114,000000,74.08,75.04,67.2,69.76,5593.875,0
+BTAI.US,D,20191115,000000,76.64,84,71.68,82.4,9053.8125,0
+BTAI.US,D,20191118,000000,84.48,98.72,83.84,93.76,26127.875,0
+BTAI.US,D,20191119,000000,95.84,110.4,93.76,103.04,27245.4375,0
+BTAI.US,D,20191120,000000,104,117.6,96.464,100,27631.25,0
+BTAI.US,D,20191121,000000,96.16,99.36,86.88,96.32,15093.375,0
+BTAI.US,D,20191122,000000,96.32,96.96,90.88,96.48,7513.6875,0
+BTAI.US,D,20191125,000000,97.28,113.52,95.04,109.6,17625.125,0
+BTAI.US,D,20191126,000000,112,112,99.2,107.52,15803.5625,0
+BTAI.US,D,20191127,000000,107.2,109.92,100.64,101.6,5895.125,0
+BTAI.US,D,20191129,000000,101.92,101.92,93.44,99.52,6129.625,0
+BTAI.US,D,20191202,000000,99.52,105.6,96,98.88,6361.125,0
+BTAI.US,D,20191203,000000,99.84,110.24,97.6944,106.72,8641.375,0
+BTAI.US,D,20191204,000000,106.72,107.04,98.24,99.2,7006.1875,0
+BTAI.US,D,20191205,000000,99.36,104.8,99.36,101.6,4630.1875,0
+BTAI.US,D,20191206,000000,102.56,106.4,100.653,105.6,5211.6875,0
+BTAI.US,D,20191209,000000,105.6,107.733,97.6,98.56,6418.9375,0
+BTAI.US,D,20191210,000000,98.4,103.394,95.52,97.92,8295.1875,0
+BTAI.US,D,20191211,000000,99.52,99.52,89.28,94.72,9525.125,0
+BTAI.US,D,20191212,000000,94.72,102.24,94.72,100.96,4320.4375,0
+BTAI.US,D,20191213,000000,101.12,110.4,96.8,108.64,7917.25,0
+BTAI.US,D,20191216,000000,111.2,137.445,110.24,131.04,34166,0
+BTAI.US,D,20191217,000000,132,142.08,127.2,138.72,25265,0
+BTAI.US,D,20191218,000000,143.84,143.84,128.16,130.88,14014.875,0
+BTAI.US,D,20191219,000000,132,136,128.32,134.56,6950.9375,0
+BTAI.US,D,20191220,000000,135.36,138.24,128.48,132.96,20704.8125,0
+BTAI.US,D,20191223,000000,134.4,160,130.88,156,26715.5,0
+BTAI.US,D,20191224,000000,158.24,162.88,147.52,161.6,6468.25,0
+BTAI.US,D,20191226,000000,161.76,171.04,156.48,159.36,9581.875,0
+BTAI.US,D,20191227,000000,159.84,167.2,157.44,160.96,6166.5,0
+BTAI.US,D,20191230,000000,165.44,169.12,156.8,166.56,10538,0
+BTAI.US,D,20191231,000000,170.4,236.8,168.274,233.76,42736.125,0
+BTAI.US,D,20200102,000000,232,233.6,209.6,217.6,26320.375,0
+BTAI.US,D,20200103,000000,212.16,318.24,209.6,267.36,121309.8125,0
+BTAI.US,D,20200106,000000,265.6,266.269,245.44,256.64,28311,0
+BTAI.US,D,20200107,000000,256.8,257.965,248,250.08,14869.0625,0
+BTAI.US,D,20200108,000000,255.52,255.52,196.96,213.44,29968.4375,0
+BTAI.US,D,20200109,000000,210.08,226.486,191.2,196.16,25280.5625,0
+BTAI.US,D,20200110,000000,196.16,243.36,196.008,227.84,31638.0625,0
+BTAI.US,D,20200113,000000,228.96,263.84,228.96,248.8,22317.0625,0
+BTAI.US,D,20200114,000000,245.44,250.72,223.84,244.8,12510.25,0
+BTAI.US,D,20200115,000000,241.6,269.6,240.862,253.92,15271.875,0
+BTAI.US,D,20200116,000000,264,283.04,255.52,279.2,32188.0625,0
+BTAI.US,D,20200117,000000,280,284.8,262.08,266.72,12640.1875,0
+BTAI.US,D,20200121,000000,264.96,280,264,277.44,7916.9375,0
+BTAI.US,D,20200122,000000,280,282.88,271.04,273.12,10972.0625,0
+BTAI.US,D,20200123,000000,272.48,281.6,251.84,270.56,17323.5625,0
+BTAI.US,D,20200124,000000,270.4,282.72,260.771,279.84,11656.125,0
+BTAI.US,D,20200127,000000,268.64,282.4,264,278.4,13458.0625,0
+BTAI.US,D,20200128,000000,278.88,298.81,275.68,286.72,11061.8125,0
+BTAI.US,D,20200129,000000,290.08,292.64,275.52,279.2,11915.5625,0
+BTAI.US,D,20200130,000000,276.64,287.2,268.8,279.2,11756.0625,0
+BTAI.US,D,20200131,000000,274.72,279.12,253.92,265.12,11052.3125,0
+BTAI.US,D,20200203,000000,264.32,279.2,258.448,275.68,15796.625,0
+BTAI.US,D,20200204,000000,280.48,286,270.4,277.6,16795.875,0
+BTAI.US,D,20200205,000000,288,351.68,284.541,319.68,40032.75,0
+BTAI.US,D,20200206,000000,330.4,344,314.72,320,18841.75,0
+BTAI.US,D,20200207,000000,330.4,330.4,312.8,320,17733.4375,0
+BTAI.US,D,20200210,000000,320,340.8,306.56,338.88,20982.8125,0
+BTAI.US,D,20200211,000000,340.8,351.68,319.2,343.36,12687.5625,0
+BTAI.US,D,20200212,000000,344.16,347.2,292.006,302.4,22194.8125,0
+BTAI.US,D,20200213,000000,347.2,400.64,333.6,381.6,102002.9375,0
+BTAI.US,D,20200214,000000,619.68,665.44,512,591.52,293242.625,0
+BTAI.US,D,20200218,000000,607.68,698.075,576.48,633.44,131074.1875,0
+BTAI.US,D,20200219,000000,630.4,665.44,592,658.24,62063.0625,0
+BTAI.US,D,20200220,000000,560,592,504,547.2,173049.1875,0
+BTAI.US,D,20200221,000000,560.96,600,544.96,558.24,56945.4375,0
+BTAI.US,D,20200224,000000,517.6,538.88,496.48,515.2,50621.0625,0
+BTAI.US,D,20200225,000000,527.68,548,456,475.68,38552.375,0
+BTAI.US,D,20200226,000000,507.2,567.2,494.616,519.68,53120.25,0
+BTAI.US,D,20200227,000000,512,570.557,471.36,521.12,54682.6875,0
+BTAI.US,D,20200228,000000,513.397,600,499.2,600,48356.5,0
+BTAI.US,D,20200302,000000,608.16,627.68,496.96,503.68,74928.5625,0
+BTAI.US,D,20200303,000000,521.6,549.598,493.76,502.4,51929.6875,0
+BTAI.US,D,20200304,000000,508.8,514.96,461.6,479.36,53429.0625,0
+BTAI.US,D,20200305,000000,464.8,560,464.8,514.72,67264.125,0
+BTAI.US,D,20200306,000000,499.84,567.68,499.84,528.96,34887.5,0
+BTAI.US,D,20200309,000000,460.32,510.4,420.16,466.24,40020.1875,0
+BTAI.US,D,20200310,000000,543.2,550.56,472.8,508.48,40084.4375,0
+BTAI.US,D,20200311,000000,487.68,528,469.44,471.68,31530.6875,0
+BTAI.US,D,20200312,000000,426.56,431.998,320,337.12,71843.125,0
+BTAI.US,D,20200313,000000,365.76,375.672,271.842,318.56,55571.9375,0
+BTAI.US,D,20200316,000000,275.52,288.08,227.36,236.64,75466.4375,0
+BTAI.US,D,20200317,000000,241.92,292,220.32,282.4,44868.125,0
+BTAI.US,D,20200318,000000,259.36,309.92,235.52,257.76,35442.625,0
+BTAI.US,D,20200319,000000,272.48,302.381,256,293.6,32711.0625,0
+BTAI.US,D,20200320,000000,300.64,309.76,264,276.16,29016.875,0
+BTAI.US,D,20200323,000000,270.24,284.32,228.32,283.84,17099.8125,0
+BTAI.US,D,20200324,000000,308.32,311.68,256.32,294.08,30868,0
+BTAI.US,D,20200325,000000,300,357.76,288,325.12,26931.625,0
+BTAI.US,D,20200326,000000,330.72,367.68,325.44,355.68,25240.375,0
+BTAI.US,D,20200327,000000,344.8,415.04,336,390.88,30101.75,0
+BTAI.US,D,20200330,000000,385.28,392.96,352,388.96,28991.0625,0
+BTAI.US,D,20200331,000000,387.68,402.238,339.342,357.6,22518.125,0
+BTAI.US,D,20200401,000000,345.76,367.518,318.4,328.32,26563.1875,0
+BTAI.US,D,20200402,000000,327.2,334.4,296.8,300,25223.625,0
+BTAI.US,D,20200403,000000,301.12,310.72,256,281.92,26018.375,0
+BTAI.US,D,20200406,000000,296.96,334.4,296.8,321.92,26606.375,0
+BTAI.US,D,20200407,000000,346.4,351.68,305.92,314.72,22911,0
+BTAI.US,D,20200408,000000,314.72,354.4,306.893,340.96,24913.75,0
+BTAI.US,D,20200409,000000,344,372.64,334.646,371.52,22406.0625,0
+BTAI.US,D,20200413,000000,364.8,415.04,360,380.8,24837.75,0
+BTAI.US,D,20200414,000000,389.76,416,377.12,400.32,28725.75,0
+BTAI.US,D,20200415,000000,402.4,411.84,345.016,382.72,29758.1875,0
+BTAI.US,D,20200416,000000,384,442.56,384,440,45929.9375,0
+BTAI.US,D,20200417,000000,463.2,496,422.72,469.92,42456.8125,0
+BTAI.US,D,20200420,000000,460,480,448,450.56,27062.8125,0
+BTAI.US,D,20200421,000000,444.64,468.48,414.8,440.32,26741.1875,0
+BTAI.US,D,20200422,000000,452.96,482.08,448.48,462.56,25992.125,0
+BTAI.US,D,20200423,000000,472,495.68,464.16,482.08,16282.375,0
+BTAI.US,D,20200424,000000,484.8,504,467.2,493.92,22775.0625,0
+BTAI.US,D,20200427,000000,508.8,534.4,485.6,519.68,29632.4375,0
+BTAI.US,D,20200428,000000,533.6,554.56,496.8,529.92,30137.125,0
+BTAI.US,D,20200429,000000,550.4,602.72,536,586.56,44803.0625,0
+BTAI.US,D,20200430,000000,584.96,597.92,552.373,592,24899.8125,0
+BTAI.US,D,20200501,000000,568.96,587.36,531.2,560,24911.625,0
+BTAI.US,D,20200504,000000,546.08,587.2,536,585.92,17248.125,0
+BTAI.US,D,20200505,000000,602.4,680,585.92,614.88,44024.25,0
+BTAI.US,D,20200506,000000,629.44,629.491,585.76,618.24,24623.8125,0
+BTAI.US,D,20200507,000000,628.64,636.478,594.88,609.12,22600,0
+BTAI.US,D,20200508,000000,609.6,663.2,601.12,646.56,26892.125,0
+BTAI.US,D,20200511,000000,640.96,696.96,640.002,688.16,32773,0
+BTAI.US,D,20200512,000000,646.24,710.56,636,650.88,29418.4375,0
+BTAI.US,D,20200513,000000,650.898,734.72,619.04,689.12,36950.125,0
+BTAI.US,D,20200514,000000,672.96,737.92,656.32,733.6,27082.0625,0
+BTAI.US,D,20200515,000000,732.48,800,725.13,754.56,28384.0625,0
+BTAI.US,D,20200518,000000,796.64,816.48,769.534,798.08,23374.3125,0
+BTAI.US,D,20200519,000000,800,829.28,752.48,768.8,24855.125,0
+BTAI.US,D,20200520,000000,790.56,818.32,776,804.8,19559.6875,0
+BTAI.US,D,20200521,000000,805.12,812.8,774.402,795.84,18939.125,0
+BTAI.US,D,20200522,000000,800,809,770.08,782.56,26426.6875,0
+BTAI.US,D,20200526,000000,798.08,806.56,716.32,735.84,26298.5,0
+BTAI.US,D,20200527,000000,736.16,752.8,657.44,736.8,30186.375,0
+BTAI.US,D,20200528,000000,735.52,760.16,687.04,688,24626.4375,0
+BTAI.US,D,20200529,000000,693.28,758.24,660.32,744.96,43714.75,0
+BTAI.US,D,20200601,000000,736,783.84,736,756.96,19204.375,0
+BTAI.US,D,20200602,000000,756.96,765.6,706.24,737.6,27674.75,0
+BTAI.US,D,20200603,000000,738.56,751.085,714.56,722.24,12635.75,0
+BTAI.US,D,20200604,000000,756.64,849.654,748,785.76,40229.125,0
+BTAI.US,D,20200605,000000,820.64,820.8,756.96,763.52,16072.4375,0
+BTAI.US,D,20200608,000000,764,797.44,742.4,794.08,16221.5625,0
+BTAI.US,D,20200609,000000,796.8,839.84,767.2,806.08,22192.8125,0
+BTAI.US,D,20200610,000000,805.28,832,785.92,811.04,21292.9375,0
+BTAI.US,D,20200611,000000,776,810.08,728.8,734.4,30595.5625,0
+BTAI.US,D,20200612,000000,768.32,791.2,723.28,761.12,14107.6875,0
+BTAI.US,D,20200615,000000,732.64,889.118,731.36,845.12,45460.0625,0
+BTAI.US,D,20200616,000000,878.24,878.24,825.878,847.68,19033.8125,0
+BTAI.US,D,20200617,000000,864,900,848.16,863.2,20250.3125,0
+BTAI.US,D,20200618,000000,849.44,924.8,849.44,877.6,22727.5625,0
+BTAI.US,D,20200619,000000,880.32,907.04,840.96,842.4,100242.25,0
+BTAI.US,D,20200622,000000,856,914.08,839.6,911.52,32712.6875,0
+BTAI.US,D,20200623,000000,934.56,982.56,919.68,939.36,42022.8125,0
+BTAI.US,D,20200624,000000,943.36,984,875.52,909.6,37618.6875,0
+BTAI.US,D,20200625,000000,913.12,942.4,905.52,927.2,22478.875,0
+BTAI.US,D,20200626,000000,922.72,932.32,880.8,889.6,59709.8125,0
+BTAI.US,D,20200629,000000,891.04,903.84,778.08,812.16,39169.375,0
+BTAI.US,D,20200630,000000,807.84,867.68,777.536,848.16,35134.5625,0
+BTAI.US,D,20200701,000000,848,880,832.8,855.84,22125.0625,0
+BTAI.US,D,20200702,000000,870.56,877.44,825.12,834.56,20821.75,0
+BTAI.US,D,20200706,000000,852.32,853.12,756.32,768.48,31883.4375,0
+BTAI.US,D,20200707,000000,776,829.76,768,799.68,24959.875,0
+BTAI.US,D,20200708,000000,820.32,855.84,785.76,854.72,25503.1875,0
+BTAI.US,D,20200709,000000,874.56,879.84,810.56,829.92,31394.8125,0
+BTAI.US,D,20200710,000000,822.72,838.72,784,833.92,31357.125,0
+BTAI.US,D,20200713,000000,855.04,880,786.4,798.08,21600.125,0
+BTAI.US,D,20200714,000000,795.68,831.84,775.04,831.52,18044.125,0
+BTAI.US,D,20200715,000000,830.4,830.4,780.64,808,25253.1875,0
+BTAI.US,D,20200716,000000,808,812.8,778.4,796.32,12191.5,0
+BTAI.US,D,20200717,000000,796.32,860,787.68,847.84,24453.5,0
+BTAI.US,D,20200720,000000,1072,1144,944.16,966.72,171908.5,0
+BTAI.US,D,20200721,000000,1007.68,1050.56,963.36,1013.12,64708.25,0
+BTAI.US,D,20200722,000000,1013.12,1043.52,1000.8,1034.08,31783.4375,0
+BTAI.US,D,20200723,000000,1026.56,1040,971.2,985.44,34666.5,0
+BTAI.US,D,20200724,000000,960.96,994.88,933.122,972.16,28159,0
+BTAI.US,D,20200727,000000,984,989.12,933.6,983.68,28762.6875,0
+BTAI.US,D,20200728,000000,944,953.92,832.8,840.64,110202.4375,0
+BTAI.US,D,20200729,000000,828.16,849.92,760,766.4,204114.0625,0
+BTAI.US,D,20200730,000000,753.92,797.28,745.6,775.52,71780.4375,0
+BTAI.US,D,20200731,000000,777.28,790.4,708.48,725.76,81287.5,0
+BTAI.US,D,20200803,000000,735.36,761.12,714.08,755.84,45389,0
+BTAI.US,D,20200804,000000,744,767.04,729.44,750.08,29830.75,0
+BTAI.US,D,20200805,000000,750.08,761.28,706.88,716.8,41336.25,0
+BTAI.US,D,20200806,000000,736,752,704.173,721.44,40507.25,0
+BTAI.US,D,20200807,000000,723.2,788,712.16,777.76,51864.875,0
+BTAI.US,D,20200810,000000,769.44,775.04,714.402,722.72,33868.25,0
+BTAI.US,D,20200811,000000,720.32,720.48,680.16,693.44,34791.8125,0
+BTAI.US,D,20200812,000000,697.76,722.88,690.08,706.88,36357.125,0
+BTAI.US,D,20200813,000000,706.88,725.92,692.32,715.36,27874.8125,0
+BTAI.US,D,20200814,000000,661.12,675.52,591.68,600.32,166957.5625,0
+BTAI.US,D,20200817,000000,618.4,707.678,612,681.76,106324.5625,0
+BTAI.US,D,20200818,000000,684.16,685.92,651.52,673.44,62521.375,0
+BTAI.US,D,20200819,000000,674.08,690.24,664.48,670.56,44285.0625,0
+BTAI.US,D,20200820,000000,670.56,679.68,646.24,658.88,21317.0625,0
+BTAI.US,D,20200821,000000,655.2,658.88,624,627.84,54421.125,0
+BTAI.US,D,20200824,000000,633.76,633.76,595.2,599.04,31365.6875,0
+BTAI.US,D,20200825,000000,599.36,629.6,581.92,623.36,24989.0625,0
+BTAI.US,D,20200826,000000,616.8,640,615.2,625.6,22775.0625,0
+BTAI.US,D,20200827,000000,623.84,641.76,612.642,637.76,17445.4375,0
+BTAI.US,D,20200828,000000,634.56,664.734,620.64,631.36,22285,0
+BTAI.US,D,20200831,000000,640,657.6,616,652,26994.5,0
+BTAI.US,D,20200901,000000,650.24,683.68,643.76,652,22981.625,0
+BTAI.US,D,20200902,000000,680.8,766.718,656,739.84,74944,0
+BTAI.US,D,20200903,000000,726.88,732.32,670.56,680.32,43172.5,0
+BTAI.US,D,20200904,000000,674.88,698.078,614.88,656.8,31766.8125,0
+BTAI.US,D,20200908,000000,640,700.64,630.56,672.8,20149.875,0
+BTAI.US,D,20200909,000000,682.4,718.24,677.44,710.08,23110.9375,0
+BTAI.US,D,20200910,000000,712.16,739.04,696.709,703.36,26893.625,0
+BTAI.US,D,20200911,000000,712.16,742.08,700.8,719.04,18993.25,0
+BTAI.US,D,20200914,000000,728,783.04,723.68,769.28,41353.8125,0
+BTAI.US,D,20200915,000000,783.36,796.8,758.88,772.8,20504.5,0
+BTAI.US,D,20200916,000000,781.28,810.56,756,773.6,23020.8125,0
+BTAI.US,D,20200917,000000,756.8,794.624,747.84,772.64,18758.625,0
+BTAI.US,D,20200918,000000,780.8,788.8,762.24,774.4,67931.5,0
+BTAI.US,D,20200921,000000,752.8,766.72,683.52,689.76,38696.8125,0
+BTAI.US,D,20200922,000000,680.8,720,666.72,708.32,29120.8125,0
+BTAI.US,D,20200923,000000,704.16,712.795,670.56,672.8,29700.875,0
+BTAI.US,D,20200924,000000,667.36,696,651.68,668.64,28962.75,0
+BTAI.US,D,20200925,000000,669.92,716,664.96,690.24,30888.125,0
+BTAI.US,D,20200928,000000,705.92,705.92,668.96,678.56,25729.5625,0
+BTAI.US,D,20200929,000000,676.96,706.264,662.56,688.64,30768.6875,0
+BTAI.US,D,20200930,000000,692.96,702.72,668.896,693.76,35218.5,0
+BTAI.US,D,20201001,000000,704.16,736.64,697.28,719.52,39241.0625,0
+BTAI.US,D,20201002,000000,691.2,732.64,688.16,720,39487,0
+BTAI.US,D,20201005,000000,726.56,788,726.56,779.84,40989,0
+BTAI.US,D,20201006,000000,779.68,800.16,760.32,775.2,35488.875,0
+BTAI.US,D,20201007,000000,790.08,812.96,785.602,804.48,33876.75,0
+BTAI.US,D,20201008,000000,816.64,827.299,759.04,760.96,24288.5625,0
+BTAI.US,D,20201009,000000,759.2,778.56,754.04,768.32,17040.875,0
+BTAI.US,D,20201012,000000,787.36,831.2,764.96,814.72,31926.8125,0
+BTAI.US,D,20201013,000000,811.2,880,811.2,871.52,33257.25,0
+BTAI.US,D,20201014,000000,868.8,880,823.04,830.4,25853.625,0
+BTAI.US,D,20201015,000000,816,831.84,793.6,818.72,21918.6875,0
+BTAI.US,D,20201016,000000,829.6,856,825.051,827.2,20728.75,0
+BTAI.US,D,20201019,000000,832,838.32,730.4,748.96,50320.1875,0
+BTAI.US,D,20201020,000000,747.36,756.806,708,731.36,40841.1875,0
+BTAI.US,D,20201021,000000,756,761.022,712,713.92,56510.125,0
+BTAI.US,D,20201022,000000,721.92,746.24,712,730.4,25289.375,0
+BTAI.US,D,20201023,000000,730.08,750.72,723.147,744.32,19251.8125,0
+BTAI.US,D,20201026,000000,737.6,776,722.08,743.68,18687.25,0
+BTAI.US,D,20201027,000000,752,776.8,736.16,769.44,20078.6875,0
+BTAI.US,D,20201028,000000,752.32,752.32,697.6,727.36,40184.3125,0
+BTAI.US,D,20201029,000000,733.44,763.52,720.32,752.8,18172.9375,0
+BTAI.US,D,20201030,000000,756.64,759.04,709.04,731.04,19860.0625,0
+BTAI.US,D,20201102,000000,732.64,748.48,719.36,747.04,20425.6875,0
+BTAI.US,D,20201103,000000,755.68,827.92,745.12,811.36,39543.8125,0
+BTAI.US,D,20201104,000000,811.2,872,811.2,869.6,36702.375,0
+BTAI.US,D,20201105,000000,881.28,885.92,824.16,859.04,26074.1875,0
+BTAI.US,D,20201106,000000,855.84,869.76,836.32,849.12,17482.3125,0
+BTAI.US,D,20201109,000000,860.16,927.52,831.36,892.32,26890.5625,0
+BTAI.US,D,20201110,000000,888,903.84,852.96,879.04,26057.3125,0
+BTAI.US,D,20201111,000000,912,925.12,874.08,905.28,24762.25,0
+BTAI.US,D,20201112,000000,883.462,912,861.6,880.96,24795.25,0
+BTAI.US,D,20201113,000000,875.2,890.24,846.56,868.48,17921.3125,0
+BTAI.US,D,20201116,000000,880,894.72,845.12,862.08,17354.4375,0
+BTAI.US,D,20201117,000000,861.12,870.238,813.92,827.84,15837.6875,0
+BTAI.US,D,20201118,000000,832,842.072,788.96,789.92,33797.5,0
+BTAI.US,D,20201119,000000,791.36,802.56,769.28,774.4,35245.8125,0
+BTAI.US,D,20201120,000000,774.4,808.99,771.36,792.32,16052.9375,0
+BTAI.US,D,20201123,000000,796.48,800.16,731.04,733.92,44372.1875,0
+BTAI.US,D,20201124,000000,736.8,736.8,699.2,708.96,26194.9375,0
+BTAI.US,D,20201125,000000,712.16,731.518,707.84,714.4,15008.4375,0
+BTAI.US,D,20201127,000000,720,728.16,698.867,713.44,19789.1875,0
+BTAI.US,D,20201130,000000,720,735.04,698,704,24115.375,0
+BTAI.US,D,20201201,000000,712.16,715.84,673.92,681.76,29794.0625,0
+BTAI.US,D,20201202,000000,682.56,731.2,674.88,722.56,31346.9375,0
+BTAI.US,D,20201203,000000,723.84,748.128,716.8,726.88,22263.0625,0
+BTAI.US,D,20201204,000000,727.2,736.51,712,731.2,12979.9375,0
+BTAI.US,D,20201207,000000,740.16,779.36,740,742.4,20656.25,0
+BTAI.US,D,20201208,000000,742.4,759.04,716,736.8,18613.25,0
+BTAI.US,D,20201209,000000,747.2,748.8,675.36,679.36,33717,0
+BTAI.US,D,20201210,000000,676,720,656,708.16,26652.875,0
+BTAI.US,D,20201211,000000,697.28,713.44,670.4,689.76,20911.75,0
+BTAI.US,D,20201214,000000,709.365,764.8,700.64,741.76,33686.375,0
+BTAI.US,D,20201215,000000,752,757.126,718.4,741.12,15668.75,0
+BTAI.US,D,20201216,000000,744,762.88,720.683,740.64,17753,0
+BTAI.US,D,20201217,000000,750.24,811.84,745.12,809.44,30217.5625,0
+BTAI.US,D,20201218,000000,811.2,838.4,800.16,820.16,63434.25,0
+BTAI.US,D,20201221,000000,832.32,857.12,806.4,855.2,36882.25,0
+BTAI.US,D,20201222,000000,864.64,875.68,834.512,858.88,30087.875,0
+BTAI.US,D,20201223,000000,864,869.92,832.64,864.16,20155.8125,0
+BTAI.US,D,20201224,000000,853.12,878.56,838.4,845.28,10697.625,0
+BTAI.US,D,20201228,000000,855.84,859.36,801.76,808.64,40776.75,0
+BTAI.US,D,20201229,000000,808.16,816,753.12,755.2,28669.0625,0
+BTAI.US,D,20201230,000000,760.64,801.44,760.64,787.52,17550.625,0
+BTAI.US,D,20201231,000000,787.04,787.2,734.24,739.2,27966.5,0
+BTAI.US,D,20210104,000000,785.28,839.68,746.88,836,34752.875,0
+BTAI.US,D,20210105,000000,832,843.2,746.08,763.84,171439.375,0
+BTAI.US,D,20210106,000000,796.16,800,764.24,776.48,54664.9375,0
+BTAI.US,D,20210107,000000,788.32,879.84,778.4,879.2,54337.1875,0
+BTAI.US,D,20210108,000000,870.88,880,829.6,841.76,39888.375,0
+BTAI.US,D,20210111,000000,826.08,837.6,795.36,813.6,26186.1875,0
+BTAI.US,D,20210112,000000,808.48,841.76,789.6,840.64,22366.25,0
+BTAI.US,D,20210113,000000,840,863.36,812.64,813.76,17061.375,0
+BTAI.US,D,20210114,000000,848.8,880,830.4,865.6,31909.0625,0
+BTAI.US,D,20210115,000000,859.2,878.4,816.16,823.84,25524.0625,0
+BTAI.US,D,20210119,000000,844.48,844.48,767.2,771.04,53074.1875,0
+BTAI.US,D,20210120,000000,784,786.8,756.64,783.84,23590.9375,0
+BTAI.US,D,20210121,000000,785.224,788.32,765.76,769.12,19729.625,0
+BTAI.US,D,20210122,000000,760,766.72,746.32,757.12,29616.625,0
+BTAI.US,D,20210125,000000,764,797.92,746.4,797.92,28404.3125,0
+BTAI.US,D,20210126,000000,798.72,833.92,792,821.92,25122,0
+BTAI.US,D,20210127,000000,801.76,873.6,781.76,807.36,42217.5625,0
+BTAI.US,D,20210128,000000,809.76,835.2,732.16,740,51361.75,0
+BTAI.US,D,20210129,000000,752,785.76,721.6,741.12,31411.4375,0
+BTAI.US,D,20210201,000000,779.68,848,766.4,827.52,47988.375,0
+BTAI.US,D,20210202,000000,832,851.04,779.84,811.04,55866.75,0
+BTAI.US,D,20210203,000000,814.72,908.16,814.72,884.8,44567.6875,0
+BTAI.US,D,20210204,000000,884.8,896,859.84,870.24,23635.0625,0
+BTAI.US,D,20210205,000000,887.36,955.022,875.149,924,53535.25,0
+BTAI.US,D,20210208,000000,932.64,968.16,904.48,960,34029.375,0
+BTAI.US,D,20210209,000000,964.48,991.52,940.16,955.52,24536.3125,0
+BTAI.US,D,20210210,000000,960,992.36,933.76,981.12,30517.8125,0
+BTAI.US,D,20210211,000000,992,1083.84,984,1033.6,38297.5,0
+BTAI.US,D,20210212,000000,1033.6,1051.68,960,971.2,31845.625,0
+BTAI.US,D,20210216,000000,972.32,988,885.229,903.68,40679.875,0
+BTAI.US,D,20210217,000000,894.88,916,854.16,904.48,32696.625,0
+BTAI.US,D,20210218,000000,899.68,899.68,854.08,862.24,22811.5,0
+BTAI.US,D,20210219,000000,899.44,908.32,866.88,875.52,23209.9375,0
+BTAI.US,D,20210222,000000,877.12,912,857.92,878.4,27860.8125,0
+BTAI.US,D,20210223,000000,849.92,898.24,821.44,878.72,34551.375,0
+BTAI.US,D,20210224,000000,866.08,931.68,856.8,911.68,25419.8125,0
+BTAI.US,D,20210225,000000,919.36,965.76,861.12,882.4,30227.625,0
+BTAI.US,D,20210226,000000,871.2,909.76,824.48,857.76,24593.3125,0
+BTAI.US,D,20210301,000000,881.92,904,856.96,891.36,16221.5,0
+BTAI.US,D,20210302,000000,887.52,887.52,839.84,843.36,17058.5625,0
+BTAI.US,D,20210303,000000,853.44,856.64,751.12,755.52,47242.8125,0
+BTAI.US,D,20210304,000000,762.72,775.04,678.56,687.36,48464.9375,0
+BTAI.US,D,20210305,000000,712,736,632,723.2,45752.25,0
+BTAI.US,D,20210308,000000,732.96,755.84,698.72,707.2,25793.0625,0
+BTAI.US,D,20210309,000000,727.04,774.08,727.04,764.48,25247.9375,0
+BTAI.US,D,20210310,000000,774.56,788.621,720.72,724,25129.4375,0
+BTAI.US,D,20210311,000000,763.36,777.064,715.2,755.2,42087.8125,0
+BTAI.US,D,20210312,000000,750.72,765.28,728.48,751.84,20701.5625,0
+BTAI.US,D,20210315,000000,796.4,796.48,760.8,779.36,31162.375,0
+BTAI.US,D,20210316,000000,782.72,787.36,720,738.56,39824.9375,0
+BTAI.US,D,20210317,000000,721.76,755.2,706.4,749.92,20856.625,0
+BTAI.US,D,20210318,000000,736.16,749.96,700,700.32,23567.875,0
+BTAI.US,D,20210319,000000,723.04,733.92,703.2,716.16,85868.625,0
+BTAI.US,D,20210322,000000,721.12,753.28,715.502,741.6,36826.6875,0
+BTAI.US,D,20210323,000000,731.2,737.28,675.842,681.44,32825.0625,0
+BTAI.US,D,20210324,000000,693.6,694.56,643.36,646.08,31332.8125,0
+BTAI.US,D,20210325,000000,628.64,672.64,618.24,658.72,26220.875,0
+BTAI.US,D,20210326,000000,652.16,682.72,640.16,664.8,23154.9375,0
+BTAI.US,D,20210329,000000,656.8,666.4,622.4,624.64,27060.125,0
+BTAI.US,D,20210330,000000,629.92,660.8,616.16,657.6,20386.8125,0
+BTAI.US,D,20210331,000000,660.8,694.4,652.4,690.56,24902.5625,0
+BTAI.US,D,20210401,000000,646.72,652.32,584,602.08,140635.5,0
+BTAI.US,D,20210405,000000,610.56,612,584.002,592,46102.125,0
+BTAI.US,D,20210406,000000,595.04,597.438,560,563.2,42923.375,0
+BTAI.US,D,20210407,000000,562.4,578.08,550.795,555.04,26272.1875,0
+BTAI.US,D,20210408,000000,559.36,578.56,553.76,576.32,22465.0625,0
+BTAI.US,D,20210409,000000,590.64,592,565.12,573.92,21641.1875,0
+BTAI.US,D,20210412,000000,571.2,571.2,548.96,561.12,17608.0625,0
+BTAI.US,D,20210413,000000,560,567.36,540,550.56,30897.4375,0
+BTAI.US,D,20210414,000000,552.64,580,552.64,559.2,21206.375,0
+BTAI.US,D,20210415,000000,559.2,568,544.32,560,19021.5,0
+BTAI.US,D,20210416,000000,560.96,566.56,547.2,559.2,16472.1875,0
+BTAI.US,D,20210419,000000,552.16,556.96,517.6,530.56,30430.75,0
+BTAI.US,D,20210420,000000,526.24,545.6,509.44,544.64,26343.8125,0
+BTAI.US,D,20210421,000000,541.12,561.44,535.52,558.88,18260.5,0
+BTAI.US,D,20210422,000000,556.48,571.2,548,550.24,15625.5625,0
+BTAI.US,D,20210423,000000,550.24,557.6,548,552,16935.375,0
+BTAI.US,D,20210426,000000,558.72,569.12,549.6,567.04,19281.9375,0
+BTAI.US,D,20210427,000000,572,581.6,551.264,556,17471.375,0
+BTAI.US,D,20210428,000000,548.32,562.08,543.2,554.08,15807.125,0
+BTAI.US,D,20210429,000000,557.76,560.56,540.8,552,18950.8125,0
+BTAI.US,D,20210430,000000,546.24,571.603,541.12,543.52,19254.75,0
+BTAI.US,D,20210503,000000,549.6,553.6,523.04,525.92,17476.125,0
+BTAI.US,D,20210504,000000,521.6,526.4,502.562,508.32,22805.9375,0
+BTAI.US,D,20210505,000000,523.52,523.52,487.36,497.6,19685.875,0
+BTAI.US,D,20210506,000000,496,500.64,477.28,489.12,22698.3125,0
+BTAI.US,D,20210507,000000,496.48,509.888,480.32,488.32,22548.125,0
+BTAI.US,D,20210510,000000,484.16,499.52,472,486.4,28071.1875,0
+BTAI.US,D,20210511,000000,457.28,538.56,448,528,28332.875,0
+BTAI.US,D,20210512,000000,520.48,541.76,516.96,520.16,26240.8125,0
+BTAI.US,D,20210513,000000,524.8,526.24,475.6,486.4,21531.25,0
+BTAI.US,D,20210514,000000,486.4,504,482,503.52,30018.4375,0
+BTAI.US,D,20210517,000000,506.24,513.76,487.36,496.8,12228.3125,0
+BTAI.US,D,20210518,000000,502.72,513.92,494.459,508,9071.4375,0
+BTAI.US,D,20210519,000000,512,521.44,494.72,503.84,15450,0
+BTAI.US,D,20210520,000000,503.84,518.08,497.44,505.28,11881.125,0
+BTAI.US,D,20210521,000000,512,519.678,499.52,512,12592.875,0
+BTAI.US,D,20210524,000000,515.84,520.8,494.058,511.52,12959,0
+BTAI.US,D,20210525,000000,514.72,515.84,495.36,497.28,11173.5,0
+BTAI.US,D,20210526,000000,504,523.36,501.44,522.56,10177.3125,0
+BTAI.US,D,20210527,000000,528,540.16,524.16,539.04,12768.625,0
+BTAI.US,D,20210528,000000,540.16,562.168,527.84,528.48,21169.875,0
+BTAI.US,D,20210601,000000,544.16,550.64,525.92,548.8,16447.875,0
+BTAI.US,D,20210602,000000,550.4,556,539.04,554.72,14831.9375,0
+BTAI.US,D,20210603,000000,560,576.32,554.56,564.16,15092.0625,0
+BTAI.US,D,20210604,000000,566.72,574.373,556,559.36,8924.875,0
+BTAI.US,D,20210607,000000,563.36,601.44,556.8,594.72,34797.875,0
+BTAI.US,D,20210608,000000,599.04,607.84,584,605.12,15946.3125,0
+BTAI.US,D,20210609,000000,611.36,623.36,608.802,621.28,16699.3125,0
+BTAI.US,D,20210610,000000,619.84,623.99,594.24,607.36,16502.8125,0
+BTAI.US,D,20210611,000000,609.12,613.92,594.72,605.76,8390.5,0
+BTAI.US,D,20210614,000000,606.88,620.8,605.92,613.76,14887.5625,0
+BTAI.US,D,20210615,000000,611.52,612.8,589.28,597.12,10616.875,0
+BTAI.US,D,20210616,000000,592.16,602.56,570.88,586.24,13701.125,0
+BTAI.US,D,20210617,000000,584.96,605.28,574.827,600.16,9260.8125,0
+BTAI.US,D,20210618,000000,592.48,606.24,584.96,604.64,27497.0625,0
+BTAI.US,D,20210621,000000,604.64,617.12,598.88,611.84,10819.1875,0
+BTAI.US,D,20210622,000000,613.6,616.64,579.36,589.6,14682.125,0
+BTAI.US,D,20210623,000000,521.6,526.4,492,506.88,148884.875,0
+BTAI.US,D,20210624,000000,513.6,519.2,494.4,497.76,54307.0625,0
+BTAI.US,D,20210625,000000,503.2,504.16,491.68,497.28,58264.8125,0
+BTAI.US,D,20210628,000000,504,513.44,497.6,499.84,39649.375,0
+BTAI.US,D,20210629,000000,500.96,506.08,488.8,490.08,40194.75,0
+BTAI.US,D,20210630,000000,481.44,488.64,453.44,464.96,91830.5625,0
+BTAI.US,D,20210701,000000,470.08,475.52,454.88,457.76,39597.3125,0
+BTAI.US,D,20210702,000000,458.08,463.76,436.32,447.52,36878.3125,0
+BTAI.US,D,20210706,000000,447.52,448,428.96,440.8,26335.875,0
+BTAI.US,D,20210707,000000,442.24,445.44,425.699,436,23365.5625,0
+BTAI.US,D,20210708,000000,428.8,441.598,421.92,428,34911.625,0
+BTAI.US,D,20210709,000000,429.6,448.16,419.52,447.36,19844.8125,0
+BTAI.US,D,20210712,000000,444,451.2,441.28,446.56,14688.3125,0
+BTAI.US,D,20210713,000000,442.24,447.04,416.16,416.96,23951.8125,0
+BTAI.US,D,20210714,000000,419.2,430.88,414.56,424,38209.25,0
+BTAI.US,D,20210715,000000,423.68,436.454,416.162,428.16,16388.75,0
+BTAI.US,D,20210716,000000,429.12,436.32,418.758,435.04,31602,0
+BTAI.US,D,20210719,000000,425.84,447.2,425.84,431.36,21788.1875,0
+BTAI.US,D,20210720,000000,428.64,442.24,421.6,439.84,21242.625,0
+BTAI.US,D,20210721,000000,438.24,439.36,423.84,425.92,15340.5,0
+BTAI.US,D,20210722,000000,425.6,429.12,413.28,415.04,18460.0625,0
+BTAI.US,D,20210723,000000,412.48,412.48,395.52,397.76,15976.75,0
+BTAI.US,D,20210726,000000,394.24,397.6,380.638,387.68,29375.4375,0
+BTAI.US,D,20210727,000000,388.32,416.014,384,404.16,30897.0625,0
+BTAI.US,D,20210728,000000,408.96,429.538,404.48,427.84,19969.6875,0
+BTAI.US,D,20210729,000000,431.52,434.723,404.32,417.28,20114.75,0
+BTAI.US,D,20210730,000000,415.84,422.4,405.28,409.44,10638.5625,0
+BTAI.US,D,20210802,000000,409.92,421.44,403.68,415.2,12567.8125,0
+BTAI.US,D,20210803,000000,417.12,417.6,400,407.84,15061.4375,0
+BTAI.US,D,20210804,000000,405.76,419.459,402.674,410.08,10084.125,0
+BTAI.US,D,20210805,000000,408.8,424.96,407.84,421.44,18742.375,0
+BTAI.US,D,20210806,000000,422.24,422.24,409.12,419.2,15682.3125,0
+BTAI.US,D,20210809,000000,411.52,413.12,393.76,399.84,19488.8125,0
+BTAI.US,D,20210810,000000,400,400.56,392.64,398.88,19564.0625,0
+BTAI.US,D,20210811,000000,401.44,429.6,395.2,408.48,19791.3125,0
+BTAI.US,D,20210812,000000,408.16,414.88,406.416,412,10790.375,0
+BTAI.US,D,20210813,000000,410.56,415.218,392.32,393.44,15255.75,0
+BTAI.US,D,20210816,000000,393.12,394.24,381.28,381.44,15889.375,0
+BTAI.US,D,20210817,000000,379.36,382.72,369.12,382.4,16717.8125,0
+BTAI.US,D,20210818,000000,383.84,404.16,372.8,385.92,17206.5,0
+BTAI.US,D,20210819,000000,404.8,407.838,389.76,391.2,20449,0
+BTAI.US,D,20210820,000000,386.88,402.24,381.76,388.32,19290.8125,0
+BTAI.US,D,20210823,000000,394.88,414.08,389.28,414.08,19713.25,0
+BTAI.US,D,20210824,000000,416.16,417.92,400.48,405.76,9637.75,0
+BTAI.US,D,20210825,000000,406.24,436.8,402.08,431.04,16135.1875,0
+BTAI.US,D,20210826,000000,427.04,438.4,420.64,424.32,12846.0625,0
+BTAI.US,D,20210827,000000,423.68,455.52,421.76,449.76,24664.125,0
+BTAI.US,D,20210830,000000,454.88,463.84,445.92,450.88,16016.6875,0
+BTAI.US,D,20210831,000000,449.28,474.56,449.28,471.2,12958.75,0
+BTAI.US,D,20210901,000000,464,488.8,464,482.24,15920.4375,0
+BTAI.US,D,20210902,000000,483.52,496,472,492,13321.3125,0
+BTAI.US,D,20210903,000000,494.4,508.48,464.32,466.88,24172.0625,0
+BTAI.US,D,20210907,000000,470.88,495.2,467.2,492,14895.8125,0
+BTAI.US,D,20210908,000000,493.6,493.6,458.56,461.76,14162.875,0
+BTAI.US,D,20210909,000000,457.76,481.76,456.96,476.96,11928.8125,0
+BTAI.US,D,20210910,000000,484.16,486.88,468.464,471.04,12463.5,0
+BTAI.US,D,20210913,000000,477.28,500.96,455.2,485.76,18271.5,0
+BTAI.US,D,20210914,000000,488.32,500.8,475.04,476.48,11722.875,0
+BTAI.US,D,20210915,000000,473.92,484.32,468.8,475.84,9998,0
+BTAI.US,D,20210916,000000,473.92,491.36,463.2,489.76,12916.25,0
+BTAI.US,D,20210917,000000,491.84,512,486.562,491.2,48603.3125,0
+BTAI.US,D,20210920,000000,478.24,488.246,452,457.28,20427,0
+BTAI.US,D,20210921,000000,464.16,483.344,464.16,470.88,14949.375,0
+BTAI.US,D,20210922,000000,474.4,478.24,462.4,466.4,12762.6875,0
+BTAI.US,D,20210923,000000,471.04,517.6,469.76,512.48,18809.75,0
+BTAI.US,D,20210924,000000,503.2,506.72,484.4,490.88,12513.5,0
+BTAI.US,D,20210927,000000,493.76,511.04,488,505.76,9339.5625,0
+BTAI.US,D,20210928,000000,502.72,502.72,488.16,489.92,9094.4375,0
+BTAI.US,D,20210929,000000,492.32,504,469.76,472.8,10554.5,0
+BTAI.US,D,20210930,000000,474.4,495.52,473.92,485.6,7704.8125,0
+BTAI.US,D,20211001,000000,487.04,493.6,473.6,491.36,11828.1875,0
+BTAI.US,D,20211004,000000,485.76,499.44,480,488,13578.0625,0
+BTAI.US,D,20211005,000000,485.92,508,485.92,504.32,12760.1875,0
+BTAI.US,D,20211006,000000,500,504,478.4,496.64,15204.9375,0
+BTAI.US,D,20211007,000000,496,519.68,490.56,503.84,14955.75,0
+BTAI.US,D,20211008,000000,503.52,509.498,487.36,489.44,6006.3125,0
+BTAI.US,D,20211011,000000,488,501.6,483.2,494.4,4528.9375,0
+BTAI.US,D,20211012,000000,493.6,518.24,492,516.48,9662.8125,0
+BTAI.US,D,20211013,000000,515.68,530.56,500.64,507.52,9280.5,0
+BTAI.US,D,20211014,000000,497.44,497.6,425.28,443.2,73392.4375,0
+BTAI.US,D,20211015,000000,445.44,468,430.72,433.44,27579.3125,0
+BTAI.US,D,20211018,000000,434.08,463.36,434.08,448.8,21077.6875,0
+BTAI.US,D,20211019,000000,452.8,478.08,450.24,459.52,17385.75,0
+BTAI.US,D,20211020,000000,456.16,468,455.68,458.88,7291,0
+BTAI.US,D,20211021,000000,456.48,480.8,456.48,475.36,9827,0
+BTAI.US,D,20211022,000000,472.64,480.32,464,479.04,9228.9375,0
+BTAI.US,D,20211025,000000,480.48,484.32,473.44,478.24,10557.8125,0
+BTAI.US,D,20211026,000000,481.92,498.632,479.032,492.96,14127.375,0
+BTAI.US,D,20211027,000000,493.12,495.68,468.16,470.08,10221.0625,0
+BTAI.US,D,20211028,000000,470.88,481.76,468.48,480.64,12063.5,0
+BTAI.US,D,20211029,000000,484.8,486.72,464.64,466.24,10360.625,0
+BTAI.US,D,20211101,000000,466.72,503.2,466.515,501.6,12384.8125,0
+BTAI.US,D,20211102,000000,500.32,516.32,491.813,514.4,10654.5,0
+BTAI.US,D,20211103,000000,511.36,560,501.44,559.52,23734.625,0
+BTAI.US,D,20211104,000000,560,577.6,546.08,561.44,15060.5,0
+BTAI.US,D,20211105,000000,563.2,564,536.16,547.84,12229.625,0
+BTAI.US,D,20211108,000000,550.72,554.08,540.8,546.08,7518.8125,0
+BTAI.US,D,20211109,000000,544.32,552,530.56,541.92,12463.1875,0
+BTAI.US,D,20211110,000000,558.72,583.84,546.24,548.48,17088.4375,0
+BTAI.US,D,20211111,000000,551.04,556.96,518.08,528.8,10653.75,0
+BTAI.US,D,20211112,000000,533.6,553.6,527.04,552.48,7884.25,0
+BTAI.US,D,20211115,000000,474.434,477.6,424.8,435.36,94330.375,0
+BTAI.US,D,20211116,000000,436.8,447.68,411.36,442.56,44435.125,0
+BTAI.US,D,20211117,000000,439.52,448,421.6,424,21061.4375,0
+BTAI.US,D,20211118,000000,420.32,421.6,394.08,399.68,21922.9375,0
+BTAI.US,D,20211119,000000,396.96,409.278,393.76,406.72,13170,0
+BTAI.US,D,20211122,000000,408.96,420,388,388,21934.4375,0
+BTAI.US,D,20211123,000000,386.88,395.52,368.48,381.6,19911.9375,0
+BTAI.US,D,20211124,000000,378.08,390.08,374.421,381.44,12009.4375,0
+BTAI.US,D,20211126,000000,374.56,380.16,352.64,361.28,15019.5625,0
+BTAI.US,D,20211129,000000,367.36,374.341,346.8,355.84,24247.5625,0
+BTAI.US,D,20211130,000000,348.8,367.52,340.8,366.88,20306.0625,0
+BTAI.US,D,20211201,000000,302.08,336,301.12,326.88,62694.4375,0
+BTAI.US,D,20211202,000000,327.04,367.84,314.88,362.88,35388.25,0
+BTAI.US,D,20211203,000000,363.52,366.88,338.88,343.36,22268.625,0
+BTAI.US,D,20211206,000000,339.52,341.12,323.2,335.2,17568.1875,0
+BTAI.US,D,20211207,000000,343.52,367.28,343.52,361.12,13007.0625,0
+BTAI.US,D,20211208,000000,364.16,390.72,353.6,380.64,18861,0
+BTAI.US,D,20211209,000000,375.36,383.04,352.48,354.24,12040.8125,0
+BTAI.US,D,20211210,000000,354.4,361.76,343.92,349.6,12941.8125,0
+BTAI.US,D,20211213,000000,346.4,357.28,334.4,340,11732.125,0
+BTAI.US,D,20211214,000000,334.88,335.36,311.84,321.92,20633.5625,0
+BTAI.US,D,20211215,000000,322.56,348.64,299.44,347.68,26435.875,0
+BTAI.US,D,20211216,000000,349.92,355.198,325.92,334.56,17902.5625,0
+BTAI.US,D,20211217,000000,334.56,366.08,329.15,356.8,41352.1875,0
+BTAI.US,D,20211220,000000,340.48,359.68,332.16,352.16,13530.125,0
+BTAI.US,D,20211221,000000,359.04,368,344.64,351.84,18208.6875,0
+BTAI.US,D,20211222,000000,350.4,354.976,343.12,349.44,9702.3125,0
+BTAI.US,D,20211223,000000,349.44,368.64,344.162,364.16,11314.6875,0
+BTAI.US,D,20211227,000000,363.52,365.6,347.52,352.8,10945.25,0
+BTAI.US,D,20211228,000000,350.24,361.438,347.04,348.8,20035.375,0
+BTAI.US,D,20211229,000000,346.4,353.92,339.52,341.92,11301.3125,0
+BTAI.US,D,20211230,000000,339.68,357.92,334.88,336.8,16659.875,0
+BTAI.US,D,20211231,000000,329.44,334.4,314.56,325.28,27241.25,0
+BTAI.US,D,20220103,000000,327.84,367.04,324.96,365.28,16596.5,0
+BTAI.US,D,20220104,000000,369.28,371.2,347.2,357.12,10171.6875,0
+BTAI.US,D,20220105,000000,354.56,354.56,322.08,322.88,19730.625,0
+BTAI.US,D,20220106,000000,322.88,329.44,309.44,317.12,15025.9375,0
+BTAI.US,D,20220107,000000,317.12,328.32,314.72,315.36,9356,0
+BTAI.US,D,20220110,000000,320.96,320.96,303.2,316.8,12118,0
+BTAI.US,D,20220111,000000,317.28,333.6,312,329.6,10078,0
+BTAI.US,D,20220112,000000,330.56,332.811,316.8,317.28,12640.5625,0
+BTAI.US,D,20220113,000000,318.88,331.04,309.44,311.2,18176.75,0
+BTAI.US,D,20220114,000000,309.6,314.4,288.16,312,26779.3125,0
+BTAI.US,D,20220118,000000,304.8,308.48,285.76,288,20800.75,0
+BTAI.US,D,20220119,000000,294.56,305.6,282.56,285.76,20926.875,0
+BTAI.US,D,20220120,000000,288,304.8,277.12,278.88,16624.9375,0
+BTAI.US,D,20220121,000000,279.2,286.24,258.88,266.88,28920.1875,0
+BTAI.US,D,20220124,000000,259.84,277.6,243.68,275.2,21770,0
+BTAI.US,D,20220125,000000,265.76,286.08,264,279.52,20102.375,0
+BTAI.US,D,20220126,000000,286.56,289.92,260.8,262.88,14930.625,0
+BTAI.US,D,20220127,000000,266.72,269.44,238.56,240,18480.75,0
+BTAI.US,D,20220128,000000,242.88,250.08,229.12,249.44,20630.9375,0
+BTAI.US,D,20220131,000000,248,270.72,242.72,270.4,16759.625,0
+BTAI.US,D,20220201,000000,279.68,279.84,259.68,270.24,23852.625,0
+BTAI.US,D,20220202,000000,272,272.32,247.2,251.52,21850.5625,0
+BTAI.US,D,20220203,000000,246.08,254.32,243.84,245.12,17880.25,0
+BTAI.US,D,20220204,000000,246.4,254.08,239.68,250.56,18626.5,0
+BTAI.US,D,20220207,000000,249.76,269.6,248.96,265.76,21748,0
+BTAI.US,D,20220208,000000,260.96,274.4,258.08,269.76,25107.75,0
+BTAI.US,D,20220209,000000,273.92,298.08,273.92,296.96,21171.125,0
+BTAI.US,D,20220210,000000,286.56,314.88,283.68,289.12,27424.0625,0
+BTAI.US,D,20220211,000000,284.96,300.672,282.56,283.52,17659.5625,0
+BTAI.US,D,20220214,000000,284.96,287.32,276,281.44,16863.3125,0
+BTAI.US,D,20220215,000000,291.04,304,285.122,297.12,20651.375,0
+BTAI.US,D,20220216,000000,293.92,297.28,284.64,295.84,13856.5625,0
+BTAI.US,D,20220217,000000,291.84,293.28,273.84,276,15760.75,0
+BTAI.US,D,20220218,000000,275.2,278.08,266.4,269.12,12314.3125,0
+BTAI.US,D,20220222,000000,264.32,268.8,252.64,253.6,31480.375,0
+BTAI.US,D,20220223,000000,258.08,268.16,251.68,263.36,20974.9375,0
+BTAI.US,D,20220224,000000,252.16,291.36,244.8,290.56,27834,0
+BTAI.US,D,20220225,000000,290.72,290.72,277.101,289.12,14799.5,0
+BTAI.US,D,20220228,000000,286.88,298.24,280.72,292.96,17234.3125,0
+BTAI.US,D,20220301,000000,290.56,300.8,282.24,292.64,8283.875,0
+BTAI.US,D,20220302,000000,294.72,294.72,280.32,283.2,12317.8125,0
+BTAI.US,D,20220303,000000,286.24,289.92,264.32,267.36,14375.1875,0
+BTAI.US,D,20220304,000000,263.04,271.04,262.56,265.44,12708.25,0
+BTAI.US,D,20220307,000000,267.68,289.28,264.642,282.4,15157.875,0
+BTAI.US,D,20220308,000000,277.6,298.72,271.2,285.28,14036.6875,0
+BTAI.US,D,20220309,000000,286.24,302.24,280.16,302.24,24826.5625,0
+BTAI.US,D,20220310,000000,306.4,307.92,278.56,289.76,20078.375,0
+BTAI.US,D,20220311,000000,288.16,298.72,277.12,277.12,21932.75,0
+BTAI.US,D,20220314,000000,277.44,284.96,243.2,244.96,26133.8125,0
+BTAI.US,D,20220315,000000,247.2,250.08,230.96,240.96,23398.1875,0
+BTAI.US,D,20220316,000000,245.6,259.04,240,258.88,29915.4375,0
+BTAI.US,D,20220317,000000,260.32,270.16,253.6,269.6,23807.9375,0
+BTAI.US,D,20220318,000000,268.96,288.48,264.16,282.56,43742.25,0
+BTAI.US,D,20220321,000000,283.2,284.64,268.48,268.96,18964.5625,0
+BTAI.US,D,20220322,000000,270.88,308.397,270.88,300.32,40949.6875,0
+BTAI.US,D,20220323,000000,300.48,306.24,294.72,301.6,22742,0
+BTAI.US,D,20220324,000000,310.4,354.4,307.2,349.76,43611.9375,0
+BTAI.US,D,20220325,000000,349.12,356,335.04,351.36,26542.9375,0
+BTAI.US,D,20220328,000000,353.44,364.8,325.12,329.44,20585.25,0
+BTAI.US,D,20220329,000000,329.44,352.64,329.44,351.84,20836.125,0
+BTAI.US,D,20220330,000000,353.28,376.32,343.84,347.04,22500.5625,0
+BTAI.US,D,20220331,000000,350.4,357.28,332.48,334.56,20482.6875,0
+BTAI.US,D,20220401,000000,336.64,353.6,336.32,344.8,20141.625,0
+BTAI.US,D,20220404,000000,350.24,358.08,326.24,327.84,62412.1875,0
+BTAI.US,D,20220405,000000,332.8,341.179,314,318.08,46130.3125,0
+BTAI.US,D,20220406,000000,348,393.12,303.36,318.08,932804.125,0
+BTAI.US,D,20220407,000000,317.76,328,281.76,281.92,135193,0
+BTAI.US,D,20220408,000000,280.16,292.64,264,273.76,117630.5625,0
+BTAI.US,D,20220411,000000,269.44,279.68,254.4,260.48,72365.3125,0
+BTAI.US,D,20220412,000000,263.04,270.24,249.92,252,50819.375,0
+BTAI.US,D,20220413,000000,252,265.76,251.44,257.92,49295.25,0
+BTAI.US,D,20220414,000000,266.88,266.88,244.32,249.28,42112.75,0
+BTAI.US,D,20220418,000000,246.4,248,234.24,236.32,43318.3125,0
+BTAI.US,D,20220419,000000,250.4,264.16,236.8,238.88,97635.5625,0
+BTAI.US,D,20220420,000000,241.6,244.32,226.88,230.88,51223.375,0
+BTAI.US,D,20220421,000000,232,238.72,210.24,215.36,65391.5625,0
+BTAI.US,D,20220422,000000,214.56,222.982,212.48,218.88,36502.5625,0
+BTAI.US,D,20220425,000000,210.621,234.24,210.621,233.92,28671.375,0
+BTAI.US,D,20220426,000000,229.92,232.822,220.96,221.44,28963.25,0
+BTAI.US,D,20220427,000000,219.36,223.84,210.4,210.72,27237.0625,0
+BTAI.US,D,20220428,000000,211.68,220,197.28,212.8,35199.25,0
+BTAI.US,D,20220429,000000,209.92,223.36,208.96,209.76,21960.75,0
+BTAI.US,D,20220502,000000,211.36,223.44,207.36,223.2,26125.1875,0
+BTAI.US,D,20220503,000000,221.44,225.104,214.88,223.68,16863,0
+BTAI.US,D,20220504,000000,223.68,237.76,214.24,236.8,33619.4375,0
+BTAI.US,D,20220505,000000,236.8,236.8,213.12,219.36,28044.5,0
+BTAI.US,D,20220506,000000,214.24,218.72,200,200.96,38621.25,0
+BTAI.US,D,20220509,000000,197.44,204.32,180.48,181.76,57596.9375,0
+BTAI.US,D,20220510,000000,188.96,192.32,171.2,179.68,58635.3125,0
+BTAI.US,D,20220511,000000,177.12,182.08,153.6,154.72,49133.875,0
+BTAI.US,D,20220512,000000,149.76,183.36,145.28,172.16,64982.6875,0
+BTAI.US,D,20220513,000000,175.84,192,170.16,187.84,40776.8125,0
+BTAI.US,D,20220516,000000,185.76,199.2,181.28,192.48,22885.0625,0
+BTAI.US,D,20220517,000000,197.12,222.72,195.68,219.84,45254.3125,0
+BTAI.US,D,20220518,000000,210.4,222.442,208.48,212.64,39293.6875,0
+BTAI.US,D,20220519,000000,211.2,216.64,200.96,211.84,25328.5,0
+BTAI.US,D,20220520,000000,214.88,221.469,203.6,217.12,22209,0
+BTAI.US,D,20220523,000000,218.24,220.24,206.88,216.32,23386,0
+BTAI.US,D,20220524,000000,213.76,213.76,179.76,183.2,48627.5,0
+BTAI.US,D,20220525,000000,182.72,189.28,180.4,183.2,27759.6875,0
+BTAI.US,D,20220526,000000,184.48,189.6,178.4,184.64,27249.75,0
+BTAI.US,D,20220527,000000,185.92,204,180,196,35917.6875,0
+BTAI.US,D,20220531,000000,194.88,198.24,183.68,187.2,31062.875,0
+BTAI.US,D,20220601,000000,190.56,191.2,170.24,172.96,42782.5625,0
+BTAI.US,D,20220602,000000,171.84,179.04,169.12,170.56,35808.4375,0
+BTAI.US,D,20220603,000000,168.96,180.32,166.56,178.72,39534.375,0
+BTAI.US,D,20220606,000000,186.08,190.56,172,172.8,16968.3125,0
+BTAI.US,D,20220607,000000,170.24,184.88,169.44,184.32,29639.5625,0
+BTAI.US,D,20220608,000000,181.28,191.36,178.72,187.52,36037.8125,0
+BTAI.US,D,20220609,000000,185.28,188.96,178.2,179.36,24105.75,0
+BTAI.US,D,20220610,000000,173.6,173.6,160.16,164.16,37966.1875,0
+BTAI.US,D,20220613,000000,157.92,158.08,144.64,147.84,44874.875,0
+BTAI.US,D,20220614,000000,148.96,151.198,140.72,147.04,36418.875,0
+BTAI.US,D,20220615,000000,148.48,158.56,146.88,157.76,60008.3125,0
+BTAI.US,D,20220616,000000,151.04,154.08,142.08,144.48,60341.125,0
+BTAI.US,D,20220617,000000,146.72,168.16,146.72,165.28,149967,0
+BTAI.US,D,20220621,000000,169.6,181.44,169.6,172.48,32399.125,0
+BTAI.US,D,20220622,000000,168.32,186.56,165.92,179.2,21520.75,0
+BTAI.US,D,20220623,000000,180.64,193.76,179.2,192.96,25882.625,0
+BTAI.US,D,20220624,000000,199.52,201.6,190.56,193.76,73903.75,0
+BTAI.US,D,20220627,000000,196,205.92,190.88,205.44,26685.1875,0
+BTAI.US,D,20220628,000000,207.04,207.952,195.36,198.72,24124.0625,0
+BTAI.US,D,20220629,000000,196.96,217.12,191.68,214.08,34342.25,0
+BTAI.US,D,20220630,000000,207.84,218.16,202.72,211.2,27702.875,0
+BTAI.US,D,20220701,000000,208.8,233.438,207.6,228.32,48317.6875,0
+BTAI.US,D,20220705,000000,224.48,235.08,220.96,234.24,28077.9375,0
+BTAI.US,D,20220706,000000,235.84,261.76,232.96,253.6,48016.8125,0
+BTAI.US,D,20220707,000000,256,271.838,254.24,266.56,43118.4375,0
+BTAI.US,D,20220708,000000,264.48,275.36,258.4,259.36,24488.6875,0
+BTAI.US,D,20220711,000000,257.12,257.12,240.64,241.6,27416.125,0
+BTAI.US,D,20220712,000000,242.24,250.392,227.066,248.32,20341.4375,0
+BTAI.US,D,20220713,000000,240,289.28,239.52,286.24,53554.6875,0
+BTAI.US,D,20220714,000000,279.68,287.493,273.6,273.6,27561.25,0
+BTAI.US,D,20220715,000000,278.4,278.4,260.56,269.6,30083.125,0
+BTAI.US,D,20220718,000000,283.04,283.04,242.72,244.64,24678.25,0
+BTAI.US,D,20220719,000000,248.16,266.88,247.28,258.08,24048.25,0
+BTAI.US,D,20220720,000000,260.32,289.12,260.32,279.52,34388.9375,0
+BTAI.US,D,20220721,000000,278.24,280,264.32,270.08,12229.1875,0
+BTAI.US,D,20220722,000000,272,272,252,253.6,11993.6875,0
+BTAI.US,D,20220725,000000,253.6,262.88,242.022,244.32,13628.5,0
+BTAI.US,D,20220726,000000,242.24,254.08,238.24,244.16,13162.25,0
+BTAI.US,D,20220727,000000,248.8,254.88,243.52,252.64,12767.0625,0
+BTAI.US,D,20220728,000000,252.96,255.84,240.96,251.36,10464.9375,0
+BTAI.US,D,20220729,000000,248.64,248.64,239.68,247.04,15909.4375,0
+BTAI.US,D,20220801,000000,245.12,249.12,218.4,220.48,31804.1875,0
+BTAI.US,D,20220802,000000,219.04,235.84,219.04,227.2,18025.3125,0
+BTAI.US,D,20220803,000000,230.88,251.84,230.24,238.56,20318.9375,0
+BTAI.US,D,20220804,000000,240.64,253.904,240.64,253.28,14724.4375,0
+BTAI.US,D,20220805,000000,248.8,265.44,243.2,262.56,20978.1875,0
+BTAI.US,D,20220808,000000,265.6,268.96,250.56,265.92,25342.5,0
+BTAI.US,D,20220809,000000,260,260.187,238.24,245.76,25771.0625,0
+BTAI.US,D,20220810,000000,252.16,252.64,233.76,240,32262.4375,0
+BTAI.US,D,20220811,000000,240.96,250.72,236.16,242.72,25571.5,0
+BTAI.US,D,20220812,000000,244.64,255.04,241.92,250.24,19214.1875,0
+BTAI.US,D,20220815,000000,250.4,256,243.52,244.16,16593.75,0
+BTAI.US,D,20220816,000000,243.04,244.16,234.88,237.92,14683.8125,0
+BTAI.US,D,20220817,000000,234.4,240.64,230.72,232.8,14061.6875,0
+BTAI.US,D,20220818,000000,230.56,235.84,223.04,234.56,26479.25,0
+BTAI.US,D,20220819,000000,229.28,234.2,224.962,231.04,9151.1875,0
+BTAI.US,D,20220822,000000,227.04,232,222.88,228.64,16301.75,0
+BTAI.US,D,20220823,000000,229.44,231.92,224.16,228.16,10601,0
+BTAI.US,D,20220824,000000,227.04,235.611,224.8,232.16,13524.75,0
+BTAI.US,D,20220825,000000,233.12,234.24,225.12,231.2,12470.75,0
+BTAI.US,D,20220826,000000,231.52,231.52,218.4,219.84,10924.3125,0
+BTAI.US,D,20220829,000000,216,225.44,216,219.68,8869.3125,0
+BTAI.US,D,20220830,000000,221.6,222.4,211.36,218.72,13117,0
+BTAI.US,D,20220831,000000,220.96,227.68,218.08,218.88,12334.9375,0
+BTAI.US,D,20220901,000000,214.88,225.44,210.64,224.8,13316.0625,0
+BTAI.US,D,20220902,000000,230.72,237.44,223.072,225.12,10108.75,0
+BTAI.US,D,20220906,000000,224.64,226.72,210.88,212.32,14860.5625,0
+BTAI.US,D,20220907,000000,209.6,231.84,209.6,231.04,11296,0
+BTAI.US,D,20220908,000000,227.52,243.36,227.52,240.96,10846.1875,0
+BTAI.US,D,20220909,000000,241.92,246.72,232.64,233.6,11785.875,0
+BTAI.US,D,20220912,000000,234.72,235.28,226.56,232,7363.0625,0
+BTAI.US,D,20220913,000000,224.8,226.08,210.24,212.16,16872.125,0
+BTAI.US,D,20220914,000000,212.16,216.8,207.04,209.6,14253.75,0
+BTAI.US,D,20220915,000000,206.72,216.64,206.72,212.32,18728.25,0
+BTAI.US,D,20220916,000000,209.92,210.88,199.52,201.12,16287.8125,0
+BTAI.US,D,20220919,000000,198.56,207.04,195.36,204.16,11498.1875,0
+BTAI.US,D,20220920,000000,202.88,207.84,198.88,202.72,13939.1875,0
+BTAI.US,D,20220921,000000,203.84,209.76,191.36,192.64,23505.3125,0
+BTAI.US,D,20220922,000000,190.24,194.4,188.16,191.2,10520,0
+BTAI.US,D,20220923,000000,190.24,190.56,181.28,184.64,15836.375,0
+BTAI.US,D,20220926,000000,181.44,188.24,176.64,180,15721.5,0
+BTAI.US,D,20220927,000000,182.4,189.44,175.68,179.04,9421.125,0
+BTAI.US,D,20220928,000000,183.36,193.12,183.36,188,11550.5,0
+BTAI.US,D,20220929,000000,183.68,188.96,178.4,181.44,11396.375,0
+BTAI.US,D,20220930,000000,181.44,192.8,179.464,189.12,14344.0625,0
+BTAI.US,D,20221003,000000,190.88,190.88,180.32,184.64,10779.875,0
+BTAI.US,D,20221004,000000,190.08,200.64,188.56,199.36,14196.75,0
+BTAI.US,D,20221005,000000,196.16,200.48,186.08,196,13514.8125,0
+BTAI.US,D,20221006,000000,195.2,200.56,187.04,187.36,9138.8125,0
+BTAI.US,D,20221007,000000,183.84,184.784,177.6,177.6,11747.75,0
+BTAI.US,D,20221010,000000,177.6,177.6,171.52,171.68,9820.25,0
+BTAI.US,D,20221011,000000,173.44,177.6,168.16,175.68,12706.8125,0
+BTAI.US,D,20221012,000000,176,178.24,167.52,174.24,5793.6875,0
+BTAI.US,D,20221013,000000,167.2,179.68,164.64,175.52,9435.125,0
+BTAI.US,D,20221014,000000,177.6,180.32,163.68,164,12277.625,0
+BTAI.US,D,20221017,000000,169.12,172.32,165.248,167.68,9821.0625,0
+BTAI.US,D,20221018,000000,176,181.6,166.72,168,14353.1875,0
+BTAI.US,D,20221019,000000,166.08,166.32,160,165.6,17761,0
+BTAI.US,D,20221020,000000,166.56,181.36,166.4,173.92,26619.25,0
+BTAI.US,D,20221021,000000,175.2,176.64,171.2,172.64,10233.1875,0
+BTAI.US,D,20221024,000000,174.88,186.72,169.208,183.84,16819.3125,0
+BTAI.US,D,20221025,000000,185.76,197.44,185.76,195.52,11364.625,0
+BTAI.US,D,20221026,000000,194.88,202.24,189.6,192.8,10904.625,0
+BTAI.US,D,20221027,000000,195.84,195.84,181.92,191.04,10072.125,0
+BTAI.US,D,20221028,000000,193.44,202.72,187.36,202.08,9507.8125,0
+BTAI.US,D,20221031,000000,200.48,209.6,199.52,201.44,10348.25,0
+BTAI.US,D,20221101,000000,203.36,207.136,193.92,195.2,8888.625,0
+BTAI.US,D,20221102,000000,194.24,206.4,190.4,192.32,8994.125,0
+BTAI.US,D,20221103,000000,189.76,196.64,186.56,187.36,5596.5625,0
+BTAI.US,D,20221104,000000,191.36,191.36,181.28,187.52,10146.0625,0
+BTAI.US,D,20221107,000000,188.48,193.12,182.88,186.88,8079.8125,0
+BTAI.US,D,20221108,000000,190.4,203.12,187.68,196,11043.5,0
+BTAI.US,D,20221109,000000,193.28,193.28,180.16,182.56,17818.875,0
+BTAI.US,D,20221110,000000,188.96,240,184.72,236,48639.5,0
+BTAI.US,D,20221111,000000,236,255.52,224.64,253.28,28469.9375,0
+BTAI.US,D,20221114,000000,250.24,271.52,241.76,259.84,21487.5,0
+BTAI.US,D,20221115,000000,259.2,278.88,251.2,257.6,16996.6875,0
+BTAI.US,D,20221116,000000,258.4,268.158,243.68,245.6,14797.875,0
+BTAI.US,D,20221117,000000,239.2,249.6,236.8,248.8,13817.75,0
+BTAI.US,D,20221118,000000,259.84,259.84,241.6,243.04,17426.6875,0
+BTAI.US,D,20221121,000000,242.08,243.04,229.92,231.84,10825.25,0
+BTAI.US,D,20221122,000000,232.8,236.48,222.4,235.52,12510.5625,0
+BTAI.US,D,20221123,000000,236.8,252.8,233.76,248.16,11554.8125,0
+BTAI.US,D,20221125,000000,247.52,252.328,245.12,249.76,3378.625,0
+BTAI.US,D,20221128,000000,245.92,263.04,244,250.72,13671.125,0
+BTAI.US,D,20221129,000000,248.48,252,237.12,242.88,10115.3125,0
+BTAI.US,D,20221130,000000,245.44,266.56,241.403,265.12,14049,0
+BTAI.US,D,20221201,000000,273.76,306.72,273.76,287.52,38854.4375,0
+BTAI.US,D,20221202,000000,281.76,292.48,272.8,290.08,11561.6875,0
+BTAI.US,D,20221205,000000,289.6,300.32,281.28,299.68,15969.1875,0
+BTAI.US,D,20221206,000000,297.76,302.72,285.28,293.92,14208.1875,0
+BTAI.US,D,20221207,000000,293.92,296.96,277.6,295.52,14279.75,0
+BTAI.US,D,20221208,000000,296.96,296.96,282.099,287.52,9581.625,0
+BTAI.US,D,20221209,000000,284.32,287.36,272.16,272.32,8816.1875,0
+BTAI.US,D,20221212,000000,274.4,291.04,272.16,288.8,11913.5625,0
+BTAI.US,D,20221213,000000,302.08,302.08,282.08,289.76,9889.1875,0
+BTAI.US,D,20221214,000000,289.44,313.44,286.4,305.6,21225.8125,0
+BTAI.US,D,20221215,000000,308.32,324.64,300.16,323.2,32154.6875,0
+BTAI.US,D,20221216,000000,316.96,322.88,295.2,320.8,38303.4375,0
+BTAI.US,D,20221219,000000,324,326.182,311.04,320,17946.5,0
+BTAI.US,D,20221220,000000,313.92,326.96,313.92,319.84,14587.375,0
+BTAI.US,D,20221221,000000,322.56,343.2,318.4,337.76,24107.0625,0
+BTAI.US,D,20221222,000000,335.36,361.12,327.92,358.88,35802.5625,0
+BTAI.US,D,20221223,000000,356.96,362.373,340.16,351.52,25923.1875,0
+BTAI.US,D,20221227,000000,349.76,354.4,346.4,348,17341.75,0
+BTAI.US,D,20221228,000000,347.2,354.08,322.88,340,15466.5,0
+BTAI.US,D,20221229,000000,341.6,357.574,338.81,340.48,16005,0
+BTAI.US,D,20221230,000000,338.72,344.96,330.576,343.68,8336.375,0
+BTAI.US,D,20230103,000000,339.04,357.6,333.76,343.36,16029.25,0
+BTAI.US,D,20230104,000000,346.24,359.04,336.48,356.48,21810.125,0
+BTAI.US,D,20230105,000000,352.64,368.64,348.96,355.84,26420.25,0
+BTAI.US,D,20230106,000000,359.84,362.88,346.957,360.16,16620.375,0
+BTAI.US,D,20230109,000000,367.84,367.84,351.638,359.04,16382.9375,0
+BTAI.US,D,20230110,000000,355.52,379.36,345.87,378.56,16325.1875,0
+BTAI.US,D,20230111,000000,380.48,398.08,371.36,397.12,30594.125,0
+BTAI.US,D,20230112,000000,399.2,451.68,396.8,445.6,50130.0625,0
+BTAI.US,D,20230113,000000,442.72,466.24,440.571,463.04,21864.125,0
+BTAI.US,D,20230117,000000,461.12,464,430.72,453.28,19538.625,0
+BTAI.US,D,20230118,000000,456.8,472,452.8,465.12,15815.5625,0
+BTAI.US,D,20230119,000000,462.4,479.84,454.08,471.04,18361.25,0
+BTAI.US,D,20230120,000000,480,495.2,468.8,484.8,22784.9375,0
+BTAI.US,D,20230123,000000,483.36,512.72,471.2,495.68,29799.8125,0
+BTAI.US,D,20230124,000000,495.68,527.36,488,523.68,20529.8125,0
+BTAI.US,D,20230125,000000,504,514.4,471.2,498.08,26925.5625,0
+BTAI.US,D,20230126,000000,506.08,524.48,501.76,512.16,22711.0625,0
+BTAI.US,D,20230127,000000,513.28,519.68,504.56,506.56,12056.9375,0
+BTAI.US,D,20230130,000000,500,507.68,490.08,495.2,11567.625,0
+BTAI.US,D,20230131,000000,487.68,492.952,442.72,456.32,40418.8125,0
+BTAI.US,D,20230201,000000,452.64,473.6,441.12,471.68,27459.8125,0
+BTAI.US,D,20230202,000000,473.28,493.92,467.2,482.24,26741,0
+BTAI.US,D,20230203,000000,478.4,509.44,474.245,486.08,31925.75,0
+BTAI.US,D,20230206,000000,481.92,496,473.901,480.32,27001.875,0
+BTAI.US,D,20230207,000000,479.84,496,462.56,491.04,29152.75,0
+BTAI.US,D,20230208,000000,504.64,537.44,495.04,531.84,48565.8125,0
+BTAI.US,D,20230209,000000,544,546,508.16,517.6,19157.6875,0
+BTAI.US,D,20230210,000000,516.32,531.84,511.68,530.08,16561.6875,0
+BTAI.US,D,20230213,000000,530.08,531.838,509.28,522.08,17673.5,0
+BTAI.US,D,20230214,000000,522.24,544,514.32,520.32,17809.875,0
+BTAI.US,D,20230215,000000,523.04,531.36,505.6,522.72,45369.25,0
+BTAI.US,D,20230216,000000,515.04,529.12,507.68,520.96,16699.375,0
+BTAI.US,D,20230217,000000,520.96,530.4,514.4,517.44,10311.3125,0
+BTAI.US,D,20230221,000000,516.8,516.8,498.24,509.76,22973.5625,0
+BTAI.US,D,20230222,000000,512,522.72,451.2,457.6,51374.1875,0
+BTAI.US,D,20230223,000000,466.08,494.72,463.36,488.32,24378.9375,0
+BTAI.US,D,20230224,000000,478.72,492.96,471.52,472.48,18611.9375,0
+BTAI.US,D,20230227,000000,478.08,498.878,473.44,492,21931.1875,0
+BTAI.US,D,20230228,000000,488.8,514.794,483.52,510.72,20486.25,0
+BTAI.US,D,20230301,000000,512.64,525.92,500.16,509.12,19051.9375,0
+BTAI.US,D,20230302,000000,502.4,507.52,472,478.88,18537.125,0
+BTAI.US,D,20230303,000000,480.8,494.4,468.96,483.84,16473.125,0
+BTAI.US,D,20230306,000000,487.04,488.48,470.56,482.24,20739.375,0
+BTAI.US,D,20230307,000000,483.84,488.32,454.56,455.68,23320.0625,0
+BTAI.US,D,20230308,000000,455.04,465.6,446.88,453.76,21129.8125,0
+BTAI.US,D,20230309,000000,430.72,455.76,389.12,392.96,54170.25,0
+BTAI.US,D,20230310,000000,366.24,369.571,324.203,330.56,83318.25,0
+BTAI.US,D,20230313,000000,320.96,359.2,320.8,343.68,56268.25,0
+BTAI.US,D,20230314,000000,345.12,360.48,320.32,325.28,47551.875,0
+BTAI.US,D,20230315,000000,312,325.28,310.72,313.6,36060.1875,0
+BTAI.US,D,20230316,000000,307.2,320.32,304.96,311.04,27394.9375,0
+BTAI.US,D,20230317,000000,305.92,314.08,296.56,310.72,182039.875,0
+BTAI.US,D,20230320,000000,309.28,312.64,282.56,301.76,53319.1875,0
+BTAI.US,D,20230321,000000,308.32,323.36,304.88,309.76,39149.9375,0
+BTAI.US,D,20230322,000000,308,308,284.8,285.28,37600.1875,0
+BTAI.US,D,20230323,000000,287.68,295.2,285.28,292,35159,0
+BTAI.US,D,20230324,000000,288.16,294,281.6,293.12,37810.75,0
+BTAI.US,D,20230327,000000,293.76,298.077,284.32,286.08,38333.75,0
+BTAI.US,D,20230328,000000,284,290.08,280.32,283.2,31213.1875,0
+BTAI.US,D,20230329,000000,286.72,293.6,282.16,289.28,35905.25,0
+BTAI.US,D,20230330,000000,292.64,300.32,289.28,297.6,45124.375,0
+BTAI.US,D,20230331,000000,300.48,308.32,293.44,298.56,27393.875,0
+BTAI.US,D,20230403,000000,298.72,317.44,296,305.6,36570.6875,0
+BTAI.US,D,20230404,000000,305.12,309.84,290.72,296,20401.875,0
+BTAI.US,D,20230405,000000,293.76,295.92,264.16,272.96,36670.8125,0
+BTAI.US,D,20230406,000000,273.12,284.16,271.04,276.48,23067.9375,0
+BTAI.US,D,20230410,000000,273.76,280.16,268.8,276.96,17683.5,0
+BTAI.US,D,20230411,000000,276.96,291.12,276,277.6,15851.25,0
+BTAI.US,D,20230412,000000,288.64,288.64,265.92,267.04,17807.5625,0
+BTAI.US,D,20230413,000000,270.24,315.36,270.08,306.24,43441.875,0
+BTAI.US,D,20230414,000000,306.24,309.6,292.16,299.84,19294.125,0
+BTAI.US,D,20230417,000000,304,344.32,303.84,343.52,29143.1875,0
+BTAI.US,D,20230418,000000,345.6,348.136,330.08,338.72,24355.75,0
+BTAI.US,D,20230419,000000,333.92,339.04,327.2,336.8,15367.5625,0
+BTAI.US,D,20230420,000000,333.44,348.32,328.16,338.4,27101.1875,0
+BTAI.US,D,20230421,000000,338.4,372.32,334.56,354.56,33162,0
+BTAI.US,D,20230424,000000,351.84,369.76,346.264,366.56,25760.6875,0
+BTAI.US,D,20230425,000000,366.08,377.278,333.12,336,32050.4375,0
+BTAI.US,D,20230426,000000,336,340.96,327.2,335.2,16190.3125,0
+BTAI.US,D,20230427,000000,337.76,344.16,327.44,329.76,13994.5,0
+BTAI.US,D,20230428,000000,327.36,336,320,329.92,15105.625,0
+BTAI.US,D,20230501,000000,331.04,343.68,329.28,332.96,25058.25,0
+BTAI.US,D,20230502,000000,332.96,339.04,328.48,332.64,31475,0
+BTAI.US,D,20230503,000000,336.32,367.68,331.92,357.28,33812.5,0
+BTAI.US,D,20230504,000000,357.28,367.04,335.52,363.04,31911.0625,0
+BTAI.US,D,20230505,000000,367.84,382.88,367.84,370.72,24291,0
+BTAI.US,D,20230508,000000,336,427.2,336,421.28,57241.1875,0
+BTAI.US,D,20230509,000000,413.76,437.44,400.64,436.16,33713.875,0
+BTAI.US,D,20230510,000000,452.48,472.96,438.24,457.28,40280.5625,0
+BTAI.US,D,20230511,000000,459.68,463.04,424.8,433.12,28213.4375,0
+BTAI.US,D,20230512,000000,437.6,445.76,425.922,439.52,19008.6875,0
+BTAI.US,D,20230515,000000,442.08,447.2,428.48,435.68,28333.5,0
+BTAI.US,D,20230516,000000,436.16,455.31,419.44,440.64,33416,0
+BTAI.US,D,20230517,000000,443.04,443.2,422.72,429.76,25073.0625,0
+BTAI.US,D,20230518,000000,432.64,440.16,416.96,424.48,21843,0
+BTAI.US,D,20230519,000000,432,435.2,401.76,403.52,24240,0
+BTAI.US,D,20230522,000000,407.36,421.28,407.2,414.72,21979.9375,0
+BTAI.US,D,20230523,000000,413.76,433.6,404.8,413.44,20980.5625,0
+BTAI.US,D,20230524,000000,408.16,416.96,403.84,414.88,16864.625,0
+BTAI.US,D,20230525,000000,414.72,419.52,272.002,309.12,195733.875,0
+BTAI.US,D,20230526,000000,316.8,316.8,283.2,301.92,70077.5,0
+BTAI.US,D,20230530,000000,303.2,313.92,299.2,303.04,32445.75,0
+BTAI.US,D,20230531,000000,304,319.52,284.48,287.04,41392.375,0
+BTAI.US,D,20230601,000000,286.72,305.44,281.76,290.4,29842.125,0
+BTAI.US,D,20230602,000000,301.76,303.92,280.96,302.88,39340,0
+BTAI.US,D,20230605,000000,300.32,313.28,296.16,310.88,28779.375,0
+BTAI.US,D,20230606,000000,312.64,332,310.72,329.44,42993.4375,0
+BTAI.US,D,20230607,000000,332.64,344.48,330.88,335.04,37655.375,0
+BTAI.US,D,20230608,000000,334.4,335.84,320,326.4,27565.5,0
+BTAI.US,D,20230609,000000,328,330.72,316.96,328.96,30588.9375,0
+BTAI.US,D,20230612,000000,332.64,337.12,305.28,310.4,30189.25,0
+BTAI.US,D,20230613,000000,311.52,327.84,311.52,322.4,27208.875,0
+BTAI.US,D,20230614,000000,328,349.416,322.882,340.48,32276.875,0
+BTAI.US,D,20230615,000000,340,352.88,331.864,344,29174.875,0
+BTAI.US,D,20230616,000000,350.24,350.56,312.48,321.76,114087.0625,0
+BTAI.US,D,20230620,000000,320.32,322.56,308.16,317.92,29085,0
+BTAI.US,D,20230621,000000,316.8,320.48,303.04,304.96,25617.5,0
+BTAI.US,D,20230622,000000,304,312.8,299.52,303.84,14722.3125,0
+BTAI.US,D,20230623,000000,298.56,303.84,293.92,301.44,73027,0
+BTAI.US,D,20230626,000000,298,305.12,279.2,280.32,41161.375,0
+BTAI.US,D,20230627,000000,280.32,280.32,266.88,272.32,45777.5625,0
+BTAI.US,D,20230628,000000,273.12,284.55,268.8,282.72,38027.375,0
+BTAI.US,D,20230629,000000,138.24,151.36,94.08,102.24,1657279.6875,0
+BTAI.US,D,20230630,000000,108.96,114.24,102.72,106.56,554682.375,0
+BTAI.US,D,20230703,000000,109.6,130.4,108.48,126.08,618324.8125,0
+BTAI.US,D,20230705,000000,132.32,183.04,128.64,179.36,2235814.875,0
+BTAI.US,D,20230706,000000,164.96,185.76,140.8,174.08,1487953.3125,0
+BTAI.US,D,20230707,000000,176,180,154.4,162.72,415731.5625,0
+BTAI.US,D,20230710,000000,160.48,162.4,148.16,162.24,245196.125,0
+BTAI.US,D,20230711,000000,160.8,169.28,157.144,168.96,143020.125,0
+BTAI.US,D,20230712,000000,169.44,186.4,168.011,182.08,193684.4375,0
+BTAI.US,D,20230713,000000,182.4,198.398,179.2,182.24,183292.9375,0
+BTAI.US,D,20230714,000000,178.88,181.758,164.16,164.8,105889.8125,0
+BTAI.US,D,20230717,000000,162.4,174.08,160.32,171.68,94596.25,0
+BTAI.US,D,20230718,000000,170.64,186.208,170.64,180.64,123444.875,0
+BTAI.US,D,20230719,000000,183.04,195.336,179.2,189.6,105930.625,0
+BTAI.US,D,20230720,000000,185.92,192.296,177.44,179.68,59382.8125,0
+BTAI.US,D,20230721,000000,181.28,187.84,171.68,177.28,67594.1875,0
+BTAI.US,D,20230724,000000,177.28,179.84,170.4,175.2,53296.4375,0
+BTAI.US,D,20230725,000000,174.24,177.6,162.08,163.52,70645.6875,0
+BTAI.US,D,20230726,000000,163.36,169.278,162.08,165.28,36525.9375,0
+BTAI.US,D,20230727,000000,166.56,166.856,149.76,152.16,78016.5,0
+BTAI.US,D,20230728,000000,153.12,161.488,152.64,153.28,63027.5625,0
+BTAI.US,D,20230731,000000,154.88,156.269,145.12,146.24,60507.25,0
+BTAI.US,D,20230801,000000,144.48,144.48,117.12,120,244546.875,0
+BTAI.US,D,20230802,000000,120.32,126.88,116.96,126.08,89564.375,0
+BTAI.US,D,20230803,000000,124.48,127.84,121.76,123.52,51910.0625,0
+BTAI.US,D,20230804,000000,124.48,125.554,119.68,120.16,50315.75,0
+BTAI.US,D,20230807,000000,120.16,121.76,111.36,118.88,68000.875,0
+BTAI.US,D,20230808,000000,118.4,119.226,113.76,117.12,39451.875,0
+BTAI.US,D,20230809,000000,119.68,121.44,114.4,119.04,52680.75,0
+BTAI.US,D,20230810,000000,119.2,124.72,117.44,118.24,55109.375,0
+BTAI.US,D,20230811,000000,118.88,120.32,113.12,118.4,53525.125,0
+BTAI.US,D,20230814,000000,79.68,80.32,61.04,69.28,610067.5625,0
+BTAI.US,D,20230815,000000,67.2,71.64,63.2,66.24,237823.625,0
+BTAI.US,D,20230816,000000,66.72,69.6,64.28,66.72,105586.1875,0
+BTAI.US,D,20230817,000000,66.4,73.12,64.96,70.08,98829.25,0
+BTAI.US,D,20230818,000000,68.64,72.4784,67.04,69.28,83951.375,0
+BTAI.US,D,20230821,000000,66.4,69.04,63.52,63.52,80415,0
+BTAI.US,D,20230822,000000,64,66.5344,61.76,63.2,57224.1875,0
+BTAI.US,D,20230823,000000,64,68.96,63.68,64.48,51283.75,0
+BTAI.US,D,20230824,000000,64.8,64.96,62.24,62.32,40579.4375,0
+BTAI.US,D,20230825,000000,63.52,64.96,59.68,64.32,54925.625,0
+BTAI.US,D,20230828,000000,64.32,65.28,61.12,61.44,33401.375,0
+BTAI.US,D,20230829,000000,61.28,64.16,60.16,62.4,27987.5,0
+BTAI.US,D,20230830,000000,62.88,63.04,60.16,62.56,29120.375,0
+BTAI.US,D,20230831,000000,62.08,62.56,60.16,60.48,33526.3125,0
+BTAI.US,D,20230901,000000,60.64,63.2,60.16,61.28,43584.25,0
+BTAI.US,D,20230905,000000,61.28,62.24,58.24,61.84,52015.625,0
+BTAI.US,D,20230906,000000,61.6,62.72,56,56.16,89696.375,0
+BTAI.US,D,20230907,000000,56.32,56.64,53.44,54.72,67436.875,0
+BTAI.US,D,20230908,000000,55.36,62.56,53.9248,59.84,83502,0
+BTAI.US,D,20230911,000000,59.84,59.84,54.72,56.16,52982.25,0
+BTAI.US,D,20230912,000000,56.32,56.32,52.96,53.44,47848.125,0
+BTAI.US,D,20230913,000000,54.4,55.92,53.12,54.08,51595.25,0
+BTAI.US,D,20230914,000000,54.24,55.68,52.48,54.56,39066.3125,0
+BTAI.US,D,20230915,000000,54.72,55.36,51.76,53.44,242702.8125,0
+BTAI.US,D,20230918,000000,54.24,56.64,49.44,50.56,65331.875,0
+BTAI.US,D,20230919,000000,50.72,51.44,48.48,49.92,35644.875,0
+BTAI.US,D,20230920,000000,49.92,51.76,48.32,48.32,31383.0625,0
+BTAI.US,D,20230921,000000,48.32,48.96,45.92,48.32,44929.3125,0
+BTAI.US,D,20230922,000000,47.04,48.496,45.84,46.56,40244.9375,0
+BTAI.US,D,20230925,000000,45.6,47.52,44.88,45.44,29515.9375,0
+BTAI.US,D,20230926,000000,45.6,48,44.16,44.16,31072.25,0
+BTAI.US,D,20230927,000000,45.52,46.16,43.68,43.84,23764.375,0
+BTAI.US,D,20230928,000000,44,44,39.68,39.84,54275.5,0
+BTAI.US,D,20230929,000000,40.48,43.2,40.16,40.48,39137.9375,0
+BTAI.US,D,20231002,000000,40.8,40.8,37.36,38.88,50429.9375,0
+BTAI.US,D,20231003,000000,38.4,38.4,35.68,37.44,51045.5625,0
+BTAI.US,D,20231004,000000,36.48,49.6,36.16,42.4,422730.9375,0
+BTAI.US,D,20231005,000000,39.2,42.56,38.88,42.08,92421.375,0
+BTAI.US,D,20231006,000000,41.92,45.12,40.96,44.96,73431.625,0
+BTAI.US,D,20231009,000000,44.32,47.04,42.4,43.84,37998.125,0
+BTAI.US,D,20231010,000000,44.64,57.8752,43.36,53.28,557186.4375,0
+BTAI.US,D,20231011,000000,50.56,59.36,49.12,51.84,163314.3125,0
+BTAI.US,D,20231012,000000,51.52,51.68,46.16,48,73249.5625,0
+BTAI.US,D,20231013,000000,47.84,50.72,46.08,50.08,48036.9375,0
+BTAI.US,D,20231016,000000,48.64,49.6,46,47.2,60951.375,0
+BTAI.US,D,20231017,000000,46.88,48.16,45.12,46.4,48591.3125,0
+BTAI.US,D,20231018,000000,46.24,46.24,42.72,42.88,28180.75,0
+BTAI.US,D,20231019,000000,43.36,44.24,41.28,41.44,40088.25,0
+BTAI.US,D,20231020,000000,41.44,41.92,38.64,38.88,35978.125,0
+BTAI.US,D,20231023,000000,38.72,39.0384,36.96,37.12,36766.5,0
+BTAI.US,D,20231024,000000,37.76,40.16,37.28,37.44,42802.1875,0
+BTAI.US,D,20231025,000000,49.12,53.6,43.68,45.28,4329045.3125,0
+BTAI.US,D,20231026,000000,42.72,49.92,41.12,48,399286.8125,0
+BTAI.US,D,20231027,000000,47.2,53.6,47.2,48.48,328323.5,0
+BTAI.US,D,20231030,000000,48.8,67.2,48.8,63.84,839467.375,0
+BTAI.US,D,20231031,000000,62.72,66.72,57.28,64.24,263585.9375,0
+BTAI.US,D,20231101,000000,66.08,76.48,66.08,70.24,407712.1875,0
+BTAI.US,D,20231102,000000,68.8,71.1792,62.72,63.84,203275.5,0
+BTAI.US,D,20231103,000000,62.8,75.52,61.76,74.24,205606.625,0
+BTAI.US,D,20231106,000000,77.12,79.52,70.72,76.64,492670.375,0
+BTAI.US,D,20231107,000000,75.2,82.72,72.8,77.44,187906.125,0
+BTAI.US,D,20231108,000000,78.4,79.3472,69.52,74.56,166781,0
+BTAI.US,D,20231109,000000,71.68,77.28,68.56,75.68,107836.625,0
+BTAI.US,D,20231110,000000,74.4,85.12,74.24,82.72,171923.875,0
+BTAI.US,D,20231113,000000,83.2,89.9184,75.84,88.16,206885.1875,0
+BTAI.US,D,20231114,000000,56.96,68,53.76,67.52,548716.0625,0
+BTAI.US,D,20231115,000000,68,78.2528,67.68,70.4,172689.6875,0
+BTAI.US,D,20231116,000000,72.32,72.32,66.56,68,82636.8125,0
+BTAI.US,D,20231117,000000,68.16,69.12,65.76,66.08,100618.875,0
+BTAI.US,D,20231120,000000,66.24,68,59.68,61.28,113111.5625,0
+BTAI.US,D,20231121,000000,62.56,65.04,60.56,62.4,67477.5,0
+BTAI.US,D,20231122,000000,63.2,64.16,60,61.28,49673.5,0
+BTAI.US,D,20231124,000000,61.76,63.6,60.64,62.88,25244.4375,0
+BTAI.US,D,20231127,000000,62.88,62.88,59.8384,61.44,55501.1875,0
+BTAI.US,D,20231128,000000,61.12,64.16,60,62.56,39527,0
+BTAI.US,D,20231129,000000,61.76,65.6,61.4464,62.4,73111.875,0
+BTAI.US,D,20231130,000000,61.76,63.68,60.8,60.8,63765.375,0
+BTAI.US,D,20231201,000000,60.8,62.4,58.56,62.24,43395.125,0
+BTAI.US,D,20231204,000000,61.92,63.2,60.96,61.12,38371.25,0
+BTAI.US,D,20231205,000000,61.6,62.48,59.04,59.36,31960.3125,0
+BTAI.US,D,20231206,000000,59.04,60.48,57.12,57.12,32910.6875,0
+BTAI.US,D,20231207,000000,57.12,58.24,55.52,56,33545.75,0
+BTAI.US,D,20231208,000000,56.32,56.32,50.4,50.72,56589.1875,0
+BTAI.US,D,20231211,000000,52.32,53.76,49.12,49.84,37614.1875,0
+BTAI.US,D,20231212,000000,50.08,54.08,49.76,50.72,61058,0
+BTAI.US,D,20231213,000000,50.56,52,49.6,51.2,40496.875,0
+BTAI.US,D,20231214,000000,51.68,53.44,50.7376,51.84,52181.625,0
+BTAI.US,D,20231215,000000,52.32,52.64,49.76,51.84,39790.875,0
+BTAI.US,D,20231218,000000,51.52,52.32,49.6,51.04,25326.0625,0
+BTAI.US,D,20231219,000000,50.4,52.1408,49.92,50.4,29730.75,0
+BTAI.US,D,20231220,000000,50.4,50.808,47.2,47.52,56401.75,0
+BTAI.US,D,20231221,000000,48,49.5072,47.52,47.52,32351.625,0
+BTAI.US,D,20231222,000000,47.52,49.7664,47.52,48.48,44875.1875,0
+BTAI.US,D,20231226,000000,48.32,49.76,47.36,48.48,43308.25,0
+BTAI.US,D,20231227,000000,48,48.96,46.4,47.04,54524.3125,0
+BTAI.US,D,20231228,000000,47.2,48.4,46.8,48,46461.5625,0
+BTAI.US,D,20231229,000000,48,48.8,46.4,47.2,35333.5625,0
+BTAI.US,D,20240102,000000,46.56,48,46.4,46.88,29623.1875,0
+BTAI.US,D,20240103,000000,45.44,46.128,44,44.48,45700.125,0
+BTAI.US,D,20240104,000000,44.8,46.08,43.36,44.8,43116.3125,0
+BTAI.US,D,20240105,000000,44.8,45.6,43.68,44.96,21472.6875,0
+BTAI.US,D,20240108,000000,44.32,46.56,43.52,46.4,43066.25,0
+BTAI.US,D,20240109,000000,46.24,46.24,43.9136,44.32,20066.9375,0
+BTAI.US,D,20240110,000000,46.24,46.24,43.28,43.68,24149.75,0
+BTAI.US,D,20240111,000000,43.2,43.28,41.44,42.88,25730.0625,0
+BTAI.US,D,20240112,000000,43.2,44.4,41.92,42.08,27667.8125,0
+BTAI.US,D,20240116,000000,41.76,42.56,40.16,40.32,26216.9375,0
+BTAI.US,D,20240117,000000,39.84,40.7984,39.84,40.16,15730,0
+BTAI.US,D,20240118,000000,40,40.96,39.1984,40.64,18844.625,0
+BTAI.US,D,20240119,000000,40.16,41.4416,39.84,41.12,15734.75,0
+BTAI.US,D,20240122,000000,40.32,42,40.32,41.76,23664.6875,0
+BTAI.US,D,20240123,000000,41.44,44.16,41.44,44.16,25712,0
+BTAI.US,D,20240124,000000,45.12,45.76,44.48,44.96,33313.3125,0
+BTAI.US,D,20240125,000000,45.76,52.64,45.76,52.64,66119.4375,0
+BTAI.US,D,20240126,000000,52.32,56,50.56,52.96,42731.9375,0
+BTAI.US,D,20240129,000000,52.96,56,49.92,54.88,39105.1875,0
+BTAI.US,D,20240130,000000,54.72,57.7568,53.44,54.56,36875.75,0
+BTAI.US,D,20240131,000000,54.88,55.2,51.52,51.52,20621.9375,0
+BTAI.US,D,20240201,000000,52,52.56,49.68,50.88,19201.8125,0
+BTAI.US,D,20240202,000000,50.56,50.88,48.56,48.96,19850.9375,0
+BTAI.US,D,20240205,000000,53.6,61.84,50.4,59.36,225970.0625,0
+BTAI.US,D,20240206,000000,57.44,66.72,55.84,64.64,143950.375,0
+BTAI.US,D,20240207,000000,63.36,63.4144,57.696,60.48,57002.375,0
+BTAI.US,D,20240208,000000,58.88,61.088,56.8,60,109123.8125,0
+BTAI.US,D,20240209,000000,40.96,44.48,30.56,33.76,626537.9375,0
+BTAI.US,D,20240212,000000,38.4,39.2,30.9328,31.2,640588.3125,0
+BTAI.US,D,20240213,000000,40.96,42.3984,33.44,39.36,910777.4375,0
+BTAI.US,D,20240214,000000,39.36,54.08,38.64,49.6,611279,0
+BTAI.US,D,20240215,000000,50.88,57.6,50.56,57.44,273642.375,0
+BTAI.US,D,20240216,000000,58.56,61.12,56,56.16,196897.875,0
+BTAI.US,D,20240220,000000,56,60.4784,55.2976,56.16,166268.375,0
+BTAI.US,D,20240221,000000,53.6,55.2,48,50.4,141363.5,0
+BTAI.US,D,20240222,000000,52.16,53.12,49.92,50.72,52905.6875,0
+BTAI.US,D,20240223,000000,50.56,52.32,48.8,49.12,84278.9375,0
+BTAI.US,D,20240226,000000,49.44,50.4,47.44,49.6,67536.9375,0
+BTAI.US,D,20240227,000000,50.08,56,49.6,53.12,94794.4375,0
+BTAI.US,D,20240228,000000,53.12,54.96,51.52,52.32,60105,0
+BTAI.US,D,20240229,000000,53.76,54.4,50.24,50.88,31881.0625,0
+BTAI.US,D,20240301,000000,52,52.72,50.4,51.36,33572.5,0
+BTAI.US,D,20240304,000000,50.88,51.52,47.84,49.92,61653.1875,0
+BTAI.US,D,20240305,000000,49.28,50,47.84,48.32,25326.9375,0
+BTAI.US,D,20240306,000000,48.64,49.28,46.72,47.36,29635.875,0
+BTAI.US,D,20240307,000000,47.36,49.2,46.72,48.64,24026.125,0
+BTAI.US,D,20240308,000000,48.96,51.3776,48,49.92,34412.4375,0
+BTAI.US,D,20240311,000000,48.8,50.4048,46.08,46.4,64257.375,0
+BTAI.US,D,20240312,000000,52.8,52.8,41.6,44.32,96196.1875,0
+BTAI.US,D,20240313,000000,44.8,46.4,43.2,45.92,36473.9375,0
+BTAI.US,D,20240314,000000,45.6,49.44,43.92,45.92,58620.375,0
+BTAI.US,D,20240315,000000,45.12,46.08,41.2816,42.88,91017.5625,0
+BTAI.US,D,20240318,000000,43.2,44.32,41.76,43.84,25567.9375,0
+BTAI.US,D,20240319,000000,43.04,45.6,42.16,43.52,31777.5,0
+BTAI.US,D,20240320,000000,44,44.64,42.64,44.48,27150.375,0
+BTAI.US,D,20240321,000000,44.8,46.24,44.48,45.28,22145.8125,0
+BTAI.US,D,20240322,000000,45.6,45.92,44,44.96,24947.4375,0
+BTAI.US,D,20240325,000000,41.6,47.36,41.6,45.6,75354.9375,0
+BTAI.US,D,20240326,000000,45.6,45.92,43.68,45.76,29683.9375,0
+BTAI.US,D,20240327,000000,45.12,47.36,44.48,46.08,33233.3125,0
+BTAI.US,D,20240328,000000,45.44,46.48,44.64,45.12,20996.9375,0
+BTAI.US,D,20240401,000000,45.12,45.76,43.52,45.12,19833.625,0
+BTAI.US,D,20240402,000000,44.16,44.48,40.96,42.24,33026.375,0
+BTAI.US,D,20240403,000000,42.72,42.7216,41.12,42.24,19246.875,0
+BTAI.US,D,20240404,000000,42.08,43.04,41.04,43.04,26487.6875,0
+BTAI.US,D,20240405,000000,42.72,43.2,41.6,42.56,11668,0
+BTAI.US,D,20240408,000000,42.88,43.36,41.92,42.24,10031.5625,0
+BTAI.US,D,20240409,000000,41.28,42.56,40.8,41.12,22801.0625,0
+BTAI.US,D,20240410,000000,42.08,42.88,41.28,42.08,24403.875,0
+BTAI.US,D,20240411,000000,42.72,44.9328,41.2976,44.64,21371.5,0
+BTAI.US,D,20240412,000000,44.48,49.584,44.4,46.4,70672.75,0
+BTAI.US,D,20240415,000000,46.24,47.5408,43.36,44,29827.3125,0
+BTAI.US,D,20240416,000000,44.16,44.48,42.24,42.88,14359.375,0
+BTAI.US,D,20240417,000000,43.52,44,41.28,41.44,19998.3125,0
+BTAI.US,D,20240418,000000,41.12,42.1024,40.8,40.8,15283.3125,0
+BTAI.US,D,20240419,000000,40.8,44.64,40.32,44.32,38678.8125,0
+BTAI.US,D,20240422,000000,43.68,45.76,41.6,45.6,23109.5,0
+BTAI.US,D,20240423,000000,45.44,48.72,44.6928,47.52,25532.375,0
+BTAI.US,D,20240424,000000,47.52,47.84,42.56,43.36,55058.0625,0
+BTAI.US,D,20240425,000000,43.52,43.52,40.8,41.76,41614.5,0
+BTAI.US,D,20240426,000000,41.76,42.4,40.32,42.08,16268.5625,0
+BTAI.US,D,20240429,000000,41.6,43.12,40.96,41.28,21207.5625,0
+BTAI.US,D,20240430,000000,41.12,42,40.16,40.32,10308.625,0
+BTAI.US,D,20240501,000000,40.96,42.016,40.16,40.64,13160,0
+BTAI.US,D,20240502,000000,40.64,41.28,40,40.96,12921.75,0
+BTAI.US,D,20240503,000000,41.6,42.7216,40.96,41.12,9222.625,0
+BTAI.US,D,20240506,000000,42.08,42.08,40,40.16,23597.1875,0
+BTAI.US,D,20240507,000000,40,41.28,37.44,37.6,53906.375,0
+BTAI.US,D,20240508,000000,37.76,37.84,33.6,33.92,50191.6875,0
+BTAI.US,D,20240509,000000,36.48,39.2,35.264,36.88,41588.9375,0
+BTAI.US,D,20240510,000000,37.12,37.28,32.8,33.44,43500.4375,0
+BTAI.US,D,20240513,000000,34.4,35.52,34.16,34.96,28947.375,0
+BTAI.US,D,20240514,000000,35.2,36.64,33.28,34.08,29255.1875,0
+BTAI.US,D,20240515,000000,34.88,35.68,32.96,32.96,45679.9375,0
+BTAI.US,D,20240516,000000,34.24,34.344,32.8,33.44,22929.9375,0
+BTAI.US,D,20240517,000000,33.6,35.04,32.96,33.12,55910,0
+BTAI.US,D,20240520,000000,33.28,33.92,31.8352,33.6,69053.375,0
+BTAI.US,D,20240521,000000,33.6,33.6208,31.84,32.16,16761.375,0
+BTAI.US,D,20240522,000000,31.52,32.64,31.2,31.52,25205.75,0
+BTAI.US,D,20240523,000000,31.68,31.84,29.6,29.6,42196.0625,0
+BTAI.US,D,20240524,000000,30.08,30.08,28.56,29.76,34726.6875,0
+BTAI.US,D,20240528,000000,29.76,30.56,29.2816,29.76,35212,0
+BTAI.US,D,20240529,000000,29.92,29.92,28.48,28.64,21354.875,0
+BTAI.US,D,20240530,000000,28.96,29.68,28.32,28.48,30785.3125,0
+BTAI.US,D,20240531,000000,28.96,30.88,27.84,28.96,114973.8125,0
+BTAI.US,D,20240603,000000,28.96,29.28,26.08,27.04,48949.5625,0
+BTAI.US,D,20240604,000000,26.4,27.2,25.6,26.08,40338.125,0
+BTAI.US,D,20240605,000000,26.24,26.24,24.8,26.08,44616.4375,0
+BTAI.US,D,20240606,000000,25.92,25.92,22.56,23.68,59346.9375,0
+BTAI.US,D,20240607,000000,23.52,23.84,22.56,22.64,25538.9375,0
+BTAI.US,D,20240610,000000,22.72,23.2,21.12,23.04,34323.5625,0
+BTAI.US,D,20240611,000000,22.56,23.2,21.92,22.88,25473.9375,0
+BTAI.US,D,20240612,000000,22.88,23.84,22.72,23.36,18312.5625,0
+BTAI.US,D,20240613,000000,23.36,23.36,22.08,22.56,10579.0625,0
+BTAI.US,D,20240614,000000,22.4,22.56,21.44,21.92,10651.4375,0
+BTAI.US,D,20240617,000000,21.6,21.76,19.84,21.28,42512.75,0
+BTAI.US,D,20240618,000000,21.44,21.44,19.52,19.52,30402.625,0
+BTAI.US,D,20240620,000000,19.36,19.68,18.24,18.24,32782.5625,0
+BTAI.US,D,20240621,000000,17.92,19.36,17.76,18.24,36628.75,0
+BTAI.US,D,20240624,000000,18.24,19.52,18.24,19.04,25972.3125,0
+BTAI.US,D,20240625,000000,20.16,20.8,18.88,18.88,47327.3125,0
+BTAI.US,D,20240626,000000,20.16,25.12,19.52,21.12,121909.6875,0
+BTAI.US,D,20240627,000000,20.96,21.28,19.36,20.32,48466.6875,0
+BTAI.US,D,20240628,000000,20.48,23.04,20.32,20.48,195235.3125,0
+BTAI.US,D,20240701,000000,20.48,21.12,18.4,18.72,40585.1875,0
+BTAI.US,D,20240702,000000,18.88,19.04,17.92,17.92,29283.0625,0
+BTAI.US,D,20240703,000000,17.92,18.1872,16.96,17.28,26643,0
+BTAI.US,D,20240705,000000,17.92,17.92,16.56,16.8,33493.625,0
+BTAI.US,D,20240708,000000,16.96,19.0384,16.96,17.28,31099.4375,0
+BTAI.US,D,20240709,000000,18.08,18.24,17.2,17.28,30048.625,0
+BTAI.US,D,20240710,000000,17.6,18.16,17.28,17.6,19763.0625,0
+BTAI.US,D,20240711,000000,17.76,20.32,17.76,19.2,44621.25,0
+BTAI.US,D,20240712,000000,19.52,20.64,19.04,19.36,27158.5,0
+BTAI.US,D,20240715,000000,19.36,19.7088,18.88,19.52,24387,0
+BTAI.US,D,20240716,000000,19.68,21.9184,18.88,21.44,112229.875,0
+BTAI.US,D,20240717,000000,21.6,21.92,19.2,20.48,107046.6875,0
+BTAI.US,D,20240718,000000,20,21.2,19.5216,19.84,36365.3125,0
+BTAI.US,D,20240719,000000,19.2,19.36,18.08,18.72,33167.375,0
+BTAI.US,D,20240722,000000,19.36,19.5248,18.24,19.2,21641.9375,0
+BTAI.US,D,20240723,000000,18.88,19.84,18.72,19.04,18221.0625,0
+BTAI.US,D,20240724,000000,18.88,19.36,18.72,18.72,17094.6875,0
+BTAI.US,D,20240725,000000,18.56,19.3616,18.4,18.72,11762.5625,0
+BTAI.US,D,20240726,000000,19.2,19.2,18.08,18.4,16227.6875,0
+BTAI.US,D,20240729,000000,18.56,19.8368,17.6,18.72,38978.6875,0
+BTAI.US,D,20240730,000000,18.56,18.736,17.44,17.44,39492.4375,0
+BTAI.US,D,20240731,000000,17.28,18.24,17.28,17.92,17659.875,0
+BTAI.US,D,20240801,000000,17.76,18.08,16.48,16.48,38265.25,0
+BTAI.US,D,20240802,000000,16.48,16.7232,15.5616,15.84,25131.5625,0
+BTAI.US,D,20240805,000000,14.7936,15.2,14.24,14.7216,24337.6875,0
+BTAI.US,D,20240806,000000,16,16.48,15.2,15.36,59021.25,0
+BTAI.US,D,20240807,000000,16.16,16.64,14.576,14.5824,13402.25,0
+BTAI.US,D,20240808,000000,14.6016,15.456,13.032,13.1232,71304.125,0
+BTAI.US,D,20240809,000000,13.28,13.6016,11.2,11.6976,69957.6875,0
+BTAI.US,D,20240812,000000,11.84,11.84,10.3824,10.52,32325.875,0
+BTAI.US,D,20240813,000000,10.7616,11.5328,10.6272,11.12,25297.25,0
+BTAI.US,D,20240814,000000,11.2352,11.6464,10.3248,10.864,33512.4375,0
+BTAI.US,D,20240815,000000,11.104,11.6592,10.6592,10.88,17262.375,0
+BTAI.US,D,20240816,000000,11.1744,11.2,10.568,10.7712,26871.375,0
+BTAI.US,D,20240819,000000,10.9216,11.6864,10.88,11.36,37766.5,0
+BTAI.US,D,20240820,000000,11.36,11.52,10.576,10.696,20837.75,0
+BTAI.US,D,20240821,000000,10.8704,11.168,10.512,10.888,13325.1875,0
+BTAI.US,D,20240822,000000,11.04,11.04,10.2528,10.4336,27382.875,0
+BTAI.US,D,20240823,000000,10.56,10.928,10.5168,10.864,18525.3125,0
+BTAI.US,D,20240826,000000,11.0352,11.36,10.5056,11.3152,31160.3125,0
+BTAI.US,D,20240827,000000,11.3152,11.3152,10.2608,10.544,16944.5625,0
+BTAI.US,D,20240828,000000,10.4,10.5664,9.28,9.6768,36830,0
+BTAI.US,D,20240829,000000,10.08,10.176,9.6752,10.1632,17487.125,0
+BTAI.US,D,20240830,000000,10.0064,10.0064,9.472,9.84,13669.625,0
+BTAI.US,D,20240903,000000,10.08,10.2064,9.64,9.9184,19454.8125,0
+BTAI.US,D,20240904,000000,9.92,10.1584,9.432,9.6,12025.5,0
+BTAI.US,D,20240905,000000,9.76,9.8944,9.28,9.4416,11466.9375,0
+BTAI.US,D,20240906,000000,9.4432,9.7504,8.64,8.7424,55790.875,0
+BTAI.US,D,20240909,000000,9.12,9.2736,8.8,8.8592,14591.875,0
+BTAI.US,D,20240910,000000,9.4384,9.44,8.48,8.64,16849.6875,0
+BTAI.US,D,20240911,000000,8.64,8.95838,8.5104,8.784,10650.625,0
+BTAI.US,D,20240912,000000,8.96,9.12,8.7152,8.8,22551.3125,0
+BTAI.US,D,20240913,000000,8.96,10.88,8.96,10.88,68044.5,0
+BTAI.US,D,20240916,000000,11.5584,13.3616,10.24,10.24,275274.75,0
+BTAI.US,D,20240917,000000,10.096,10.5376,10.08,10.0864,19598.4375,0
+BTAI.US,D,20240918,000000,10.24,10.6416,10.088,10.1952,16540.1875,0
+BTAI.US,D,20240919,000000,10.088,10.728,10.088,10.4992,26887.875,0
+BTAI.US,D,20240920,000000,10.664,10.72,9.2256,9.2256,63076,0
+BTAI.US,D,20240923,000000,9.6,9.8592,9.2256,9.264,12917.25,0
+BTAI.US,D,20240924,000000,9.36,9.44,8.688,9.0528,35790,0
+BTAI.US,D,20240925,000000,8.9408,8.9408,8.3952,8.4192,38417.5,0
+BTAI.US,D,20240926,000000,8.48,8.5632,8.08,8.5488,59771.375,0
+BTAI.US,D,20240927,000000,8.64,9.8688,8.5632,9.6464,48392.375,0
+BTAI.US,D,20240930,000000,9.76,10.16,9.68,9.76,28925.4375,0
+BTAI.US,D,20241001,000000,9.76,9.76,8.9728,8.984,23188,0
+BTAI.US,D,20241002,000000,9.0256,9.3472,8.58421,8.6384,39203,0
+BTAI.US,D,20241003,000000,8.64,8.9776,8.5808,8.8016,17013.0625,0
+BTAI.US,D,20241004,000000,8.8,9.464,8.8,9.3568,29134.3125,0
+BTAI.US,D,20241007,000000,9.184,9.4992,8.62,8.8,24996.6875,0
+BTAI.US,D,20241008,000000,8.96,9.0304,8.5904,8.8832,32918.125,0
+BTAI.US,D,20241009,000000,8.92,9.04,8.5216,8.6784,13975.4375,0
+BTAI.US,D,20241010,000000,8.6848,8.7536,8.216,8.24,17272.4375,0
+BTAI.US,D,20241011,000000,8.1872,8.64,8.1872,8.424,15698.75,0
+BTAI.US,D,20241014,000000,8.48,8.8,8.3792,8.5824,22359.125,0
+BTAI.US,D,20241015,000000,8.48,9.3744,8.48,9.1024,28486.1875,0
+BTAI.US,D,20241016,000000,9.12,9.4448,9.12,9.28,15198.9375,0
+BTAI.US,D,20241017,000000,9.12,9.3856,8.88,9.12,13528.25,0
+BTAI.US,D,20241018,000000,9.1792,9.408,8.9744,9.0528,8377,0
+BTAI.US,D,20241021,000000,9.2416,9.368,8.6944,8.7872,12775.3125,0
+BTAI.US,D,20241022,000000,8.8176,9.424,8.8176,9.32,19223.1875,0
+BTAI.US,D,20241023,000000,9.4144,9.4144,9.0416,9.2704,8759,0
+BTAI.US,D,20241024,000000,9.2704,9.96,9.26506,9.6,19102.125,0
+BTAI.US,D,20241025,000000,9.6,10.416,9.6,9.7696,22504,0
+BTAI.US,D,20241028,000000,9.7696,10.672,9.7696,10.672,30046.875,0
+BTAI.US,D,20241029,000000,10.504,11.52,10.2528,11.3728,37107.9375,0
+BTAI.US,D,20241030,000000,11.68,13.28,11.2,11.424,53054,0
+BTAI.US,D,20241031,000000,11.424,11.576,10.24,10.6688,25851.9375,0
+BTAI.US,D,20241101,000000,10.7216,11.0208,10.24,10.2896,17311.75,0
+BTAI.US,D,20241104,000000,10.2432,10.56,9.9216,10.3184,15286.5625,0
+BTAI.US,D,20241105,000000,10.08,10.8816,10.08,10.8288,14390.125,0
+BTAI.US,D,20241106,000000,10.56,11.84,10.56,11.68,32311.0625,0
+BTAI.US,D,20241107,000000,11.5264,12.16,10.4448,10.7216,47855.9375,0
+BTAI.US,D,20241108,000000,11.024,11.024,10.448,10.88,18955.125,0
+BTAI.US,D,20241111,000000,10.9344,11.52,10.5712,11.5168,42585.875,0
+BTAI.US,D,20241112,000000,10.912,11.4512,10.408,10.64,47690.9375,0
+BTAI.US,D,20241113,000000,11.04,11.04,9.48,9.904,33782.5,0
+BTAI.US,D,20241114,000000,10.0368,10.08,8,8.3264,46680.8125,0
+BTAI.US,D,20241115,000000,8.736,9.1184,8.32,9.0928,28019.3125,0
+BTAI.US,D,20241118,000000,9.1904,9.3408,8.176,9.28,23027.1875,0
+BTAI.US,D,20241119,000000,9.024,9.7824,8.6592,9.6432,20597.9375,0
+BTAI.US,D,20241120,000000,9.44,9.6176,8.8,9.408,23320.875,0
+BTAI.US,D,20241121,000000,9.136,9.2816,9.04,9.1296,12192.6875,0
+BTAI.US,D,20241122,000000,8.64,8.8248,7.84,8.144,115371.75,0
+BTAI.US,D,20241125,000000,8,8,7.2096,7.52,64260.6875,0
+BTAI.US,D,20241126,000000,8,8,7.28,7.4208,30940.875,0
+BTAI.US,D,20241127,000000,7.424,7.51838,6.7232,7.2384,46230.8125,0
+BTAI.US,D,20241129,000000,7.36,7.4576,6.4,6.5392,122605.875,0
+BTAI.US,D,20241202,000000,6.7376,6.9968,6.72,6.8816,31855.375,0
+BTAI.US,D,20241203,000000,7.08,7.08,6.448,6.5248,27763.0625,0
+BTAI.US,D,20241204,000000,6.56,6.7184,6.1008,6.4352,64430.125,0
+BTAI.US,D,20241205,000000,6.5488,6.5488,5.6848,6.112,34953.125,0
+BTAI.US,D,20241206,000000,6.24,6.56,6.144,6.5248,41156.875,0
+BTAI.US,D,20241209,000000,7.0224,8.9056,7.0224,7.624,217949.4375,0
+BTAI.US,D,20241210,000000,8,8,6.88,7.0304,32621.625,0
+BTAI.US,D,20241211,000000,7.2,7.664,6.6016,6.896,40436.4375,0
+BTAI.US,D,20241212,000000,6.88,7.15678,6.1776,6.5584,28602.1875,0
+BTAI.US,D,20241213,000000,6.3712,6.776,6.3712,6.5936,15622.875,0
+BTAI.US,D,20241216,000000,6.904,8.32,5.52,6.5024,132439.25,0
+BTAI.US,D,20241217,000000,6.168,6.3904,6.168,6.2416,33735.75,0
+BTAI.US,D,20241218,000000,6.2416,6.3808,5.6,5.6832,76111.4375,0
+BTAI.US,D,20241219,000000,5.6,5.6832,5.0448,5.0464,47644.25,0
+BTAI.US,D,20241220,000000,4.832,5.5056,4.8016,5.456,51598.3125,0
+BTAI.US,D,20241223,000000,5.456,5.7312,5.0576,5.5424,43932.5,0
+BTAI.US,D,20241224,000000,5.44,5.712,5.2272,5.6176,26249,0
+BTAI.US,D,20241226,000000,5.6,6.392,5.28,5.952,110019.125,0
+BTAI.US,D,20241227,000000,6.08,7.04,5.952,6.3008,113891.5625,0
+BTAI.US,D,20241230,000000,6.72,6.72,5.6,5.8704,78720.0625,0
+BTAI.US,D,20241231,000000,5.9168,6.3984,5.7696,5.9824,53061.9375,0
+BTAI.US,D,20250102,000000,6.1568,6.6896,6.08,6.272,41278.5,0
+BTAI.US,D,20250103,000000,6.56,6.6384,6.2768,6.624,35582.75,0
+BTAI.US,D,20250106,000000,6.72,9.256,6.704,9.1712,403621.6875,0
+BTAI.US,D,20250107,000000,9.12,9.144,6.9312,7.5408,114488.3125,0
+BTAI.US,D,20250108,000000,7.4,7.4944,6.008,6.168,107433.3125,0
+BTAI.US,D,20250110,000000,5.92,6.128,5.616,6.0368,52068.375,0
+BTAI.US,D,20250113,000000,5.632,6.144,5.12,6.1408,74759.375,0
+BTAI.US,D,20250114,000000,6.24,6.3008,5.6,5.7072,37980.9375,0
+BTAI.US,D,20250115,000000,5.7072,5.792,5.3008,5.544,56374.125,0
+BTAI.US,D,20250116,000000,5.6,5.7376,5.328,5.5328,23080.6875,0
+BTAI.US,D,20250117,000000,5.6016,5.7376,5.2,5.504,56001.375,0
+BTAI.US,D,20250121,000000,5.456,5.864,5.4416,5.728,48329.875,0
+BTAI.US,D,20250122,000000,5.6848,6.6928,5.4512,5.816,196092.25,0
+BTAI.US,D,20250123,000000,5.7728,6.136,5.4864,6.0768,152449.1875,0
+BTAI.US,D,20250124,000000,6.4352,6.992,5.44,5.44,1909219.75,0
+BTAI.US,D,20250127,000000,5.28,5.9632,5.04,5.8496,178034.5625,0
+BTAI.US,D,20250128,000000,5.568,5.624,5.152,5.5024,74052.0625,0
+BTAI.US,D,20250129,000000,5.416,5.5792,5.264,5.2816,53792.5625,0
+BTAI.US,D,20250130,000000,5.12,5.4384,4.7488,5.1664,129427.25,0
+BTAI.US,D,20250131,000000,5.2,5.4128,5.0544,5.216,33899.1875,0
+BTAI.US,D,20250203,000000,4.928,5.12,4.672,4.9232,90885.6875,0
+BTAI.US,D,20250204,000000,4.8032,5.28,4.54402,4.56,134662.75,0
+BTAI.US,D,20250205,000000,4.8,4.8816,4.256,4.7824,258854.5,0
+BTAI.US,D,20250206,000000,3.68,3.8192,2.944,2.9856,613067.9375,0
+BTAI.US,D,20250207,000000,3.104,3.1168,2.56,2.64,283317.4375,0
+BTAI.US,D,20250210,000000,2.82,3.1494,2.74,2.98,394431,0
+BTAI.US,D,20250211,000000,2.93,2.93,2.51,2.55,230256,0
+BTAI.US,D,20250212,000000,2.55,2.84,2.5001,2.81,158780,0
+BTAI.US,D,20250213,000000,2.8,2.8028,2.16,2.38,348305,0
+BTAI.US,D,20250214,000000,2.36,2.5,2.3,2.31,131744,0
+BTAI.US,D,20250218,000000,2.39,2.39,2.18,2.27,116350,0
+BTAI.US,D,20250219,000000,2.27,2.6,2.27,2.38,240582,0
+BTAI.US,D,20250220,000000,2.4,2.47,2.25,2.3,89172,0
+BTAI.US,D,20250221,000000,2.27,2.3,2.1,2.13,123021,0
+BTAI.US,D,20250224,000000,2.14,2.19,1.93,1.97,127148,0
+BTAI.US,D,20250225,000000,2,2.0199,1.75,1.8,146798,0
+BTAI.US,D,20250226,000000,1.8,1.89,1.79,1.8,50952,0
+BTAI.US,D,20250227,000000,1.8,1.93,1.72,1.73,81354,0
+BTAI.US,D,20250228,000000,1.95,2.82,1.82,2.16,102551264,0
+BTAI.US,D,20250303,000000,2.4,6.83,2.366,3.75,146905998,0
+BTAI.US,D,20250304,000000,3.5,3.5,2.52,2.7,2284909,0
+BTAI.US,D,20250305,000000,3.18,3.3597,2.73,2.73,10120518,0
+BTAI.US,D,20250306,000000,2.66,3.0762,2.44,2.74,1125990,0
+BTAI.US,D,20250307,000000,2.75,3.4382,2.68,3.37,2508999,0
+BTAI.US,D,20250310,000000,3.27,3.85,2.92,2.97,1483191,0
+BTAI.US,D,20250311,000000,3.07,3.15,2.25,2.47,1187083,0
+BTAI.US,D,20250312,000000,2.52,2.6,2.34,2.43,280630,0
+BTAI.US,D,20250313,000000,2.33,2.42,2.16,2.245,205058,0
+BTAI.US,D,20250314,000000,2.33,2.3799,1.99,2.13,342855,0
+BTAI.US,D,20250317,000000,2.07,2.4,2.07,2.28,180965,0
+BTAI.US,D,20250318,000000,2.19,2.2599,2.04,2.2,238223,0
+BTAI.US,D,20250319,000000,2.37,3.11,2.25,2.37,4200371,0
+BTAI.US,D,20250320,000000,2.28,2.3795,2.12,2.36,504266,0
+BTAI.US,D,20250321,000000,2.33,2.5,2.3001,2.33,479016,0
+BTAI.US,D,20250324,000000,2.28,2.36,2.16,2.29,473443,0
+BTAI.US,D,20250325,000000,2.32,2.32,2.16,2.245,251535,0
+BTAI.US,D,20250326,000000,2.22,2.26,2.15,2.18,140710,0
+BTAI.US,D,20250327,000000,2.29,2.37,2.12,2.31,218088,0
+BTAI.US,D,20250328,000000,2.26,2.3089,2.09,2.12,139153,0
+BTAI.US,D,20250331,000000,2.05,2.06,1.7614,2.03,230235,0
+BTAI.US,D,20250401,000000,2.11,2.11,1.82,1.92,198488,0
+BTAI.US,D,20250402,000000,1.93,2.02,1.88,1.99,97475,0
+BTAI.US,D,20250403,000000,1.94,1.9472,1.7901,1.82,85048,0
+BTAI.US,D,20250404,000000,1.73,1.73,1.53,1.63,242453,0
+BTAI.US,D,20250407,000000,1.37,1.59,1.29,1.56,231312,0
+BTAI.US,D,20250408,000000,1.64,1.67,1.44,1.47,77666,0
+BTAI.US,D,20250409,000000,1.47,1.79,1.36,1.79,128814,0
+BTAI.US,D,20250410,000000,1.8,1.8194,1.6,1.64,97264,0
+BTAI.US,D,20250411,000000,1.64,1.83,1.64,1.81,77700,0
+BTAI.US,D,20250414,000000,1.81,1.95,1.77,1.92,73613,0
+BTAI.US,D,20250415,000000,1.94,2.05,1.82,1.82,66437,0
+BTAI.US,D,20250416,000000,1.8,1.8685,1.76,1.82,33075,0
+BTAI.US,D,20250417,000000,1.88,1.9156,1.69,1.74,90175,0
+BTAI.US,D,20250421,000000,1.74,1.74,1.62,1.71,59433,0
+BTAI.US,D,20250422,000000,1.77,1.7799,1.6,1.68,102383,0
+BTAI.US,D,20250423,000000,1.72,1.73,1.65,1.69,53266,0
+BTAI.US,D,20250424,000000,1.7473,1.8775,1.73,1.85,71625,0
+BTAI.US,D,20250425,000000,1.8,1.905,1.8,1.87,36003,0
+BTAI.US,D,20250428,000000,1.9,1.9826,1.87,1.96,58080,0
+BTAI.US,D,20250429,000000,1.91,2.09,1.91,1.99,95831,0
+BTAI.US,D,20250430,000000,1.98,1.98,1.78,1.85,84474,0
+BTAI.US,D,20250501,000000,1.9,1.95,1.75,1.775,69773,0
+BTAI.US,D,20250502,000000,1.84,1.8876,1.74,1.78,83164,0
+BTAI.US,D,20250505,000000,1.79,1.82,1.67,1.71,82179,0
+BTAI.US,D,20250506,000000,1.71,1.7549,1.5623,1.58,117574,0
+BTAI.US,D,20250507,000000,1.57,1.6068,1.5,1.53,70926,0
+BTAI.US,D,20250508,000000,1.52,1.6,1.5,1.58,82633,0
+BTAI.US,D,20250509,000000,1.6,1.6443,1.5,1.53,72945,0
+BTAI.US,D,20250512,000000,1.59,1.59,1.43,1.48,153549,0
+BTAI.US,D,20250513,000000,1.48,1.5098,1.3539,1.43,229751,0
+BTAI.US,D,20250514,000000,1.43,1.47,1.335,1.37,156027,0
+BTAI.US,D,20250515,000000,1.39,1.5,1.345,1.46,186095,0
+BTAI.US,D,20250516,000000,1.45,1.51,1.42,1.45,97126,0
+BTAI.US,D,20250519,000000,1.43,1.4699,1.39,1.44,96184,0
+BTAI.US,D,20250520,000000,1.45,1.45,1.4,1.42,79759,0
+BTAI.US,D,20250521,000000,1.4,1.48,1.36,1.39,92413,0
+BTAI.US,D,20250522,000000,1.41,1.43,1.34,1.37,130825,0
+BTAI.US,D,20250523,000000,1.36,1.42,1.3,1.39,105588,0
+BTAI.US,D,20250527,000000,1.42,1.42,1.3,1.39,5427697,0
+BTAI.US,D,20250528,000000,1.39,1.39,1.25,1.26,423042,0
+BTAI.US,D,20250529,000000,1.26,1.31,1.21,1.23,209026,0
+BTAI.US,D,20250530,000000,1.2,1.21,1.17,1.18,164344,0
+BTAI.US,D,20250602,000000,1.19,1.37,1.18,1.32,275535,0
+BTAI.US,D,20250603,000000,1.33,1.44,1.31,1.37,226321,0
+BTAI.US,D,20250604,000000,1.39,1.53,1.36,1.53,200599,0
+BTAI.US,D,20250605,000000,1.54,1.58,1.44,1.53,162286,0
+BTAI.US,D,20250606,000000,1.56,1.84,1.55,1.84,282184,0
+BTAI.US,D,20250609,000000,1.85,2.01,1.85,1.96,287241,0
+BTAI.US,D,20250610,000000,1.99,2.11,1.96,1.99,268768,0
+BTAI.US,D,20250611,000000,2.03,2.03,1.76,1.79,219247,0
+BTAI.US,D,20250612,000000,1.76,1.8001,1.71,1.77,37514,0
+BTAI.US,D,20250613,000000,1.7,1.7,1.53,1.56,193573,0
+BTAI.US,D,20250616,000000,1.5,1.72,1.46,1.69,118558,0
+BTAI.US,D,20250617,000000,1.68,1.7338,1.61,1.64,53969,0
+BTAI.US,D,20250618,000000,1.64,1.8,1.64,1.73,97761,0
+BTAI.US,D,20250620,000000,1.78,1.8766,1.6,1.6,138939,0
+BTAI.US,D,20250623,000000,1.61,1.72,1.5884,1.65,151366,0
+BTAI.US,D,20250624,000000,1.78,1.832,1.6321,1.73,78561,0
+BTAI.US,D,20250625,000000,1.93,2.22,1.81,2.05,1321999,0
+BTAI.US,D,20250626,000000,2,2.03,1.831,2.03,1166786,0
+BTAI.US,D,20250627,000000,2.08,2.08,1.75,1.77,450969,0
+BTAI.US,D,20250630,000000,1.79,1.85,1.69,1.81,173268,0
+BTAI.US,D,20250701,000000,1.91,2,1.86,1.97,281579,0
+BTAI.US,D,20250702,000000,1.99,2,1.88,1.93,222253,0
+BTAI.US,D,20250703,000000,1.98,1.98,1.916,1.93,78653,0
+BTAI.US,D,20250707,000000,1.97,2,1.83,1.9,264505,0
+BTAI.US,D,20250708,000000,1.88,2.03,1.81,2.01,296339,0
+BTAI.US,D,20250709,000000,2,2.1,1.96,1.995,297873,0
+BTAI.US,D,20250710,000000,2,2.1467,1.99,2,301124,0
+BTAI.US,D,20250711,000000,2,2.0568,1.91,1.97,140623,0
+BTAI.US,D,20250714,000000,1.98,2.07,1.9,2.02,276873,0
+BTAI.US,D,20250715,000000,2.2,2.27,1.88,1.9,1409729,0
+BTAI.US,D,20250716,000000,1.91,2.0093,1.86,1.95,289105,0
+BTAI.US,D,20250717,000000,1.94,1.9841,1.87,1.94,281830,0
+BTAI.US,D,20250718,000000,1.94,2,1.872,1.91,176305,0
+BTAI.US,D,20250721,000000,1.94,1.95,1.88,1.89,264717,0
+BTAI.US,D,20250722,000000,1.92,1.92,1.7398,1.805,384386,0
+BTAI.US,D,20250723,000000,1.81,1.87,1.75,1.81,372943,0
+BTAI.US,D,20250724,000000,1.77,1.8,1.695,1.73,335465,0
+BTAI.US,D,20250725,000000,1.78,1.83,1.75,1.81,213868,0
+BTAI.US,D,20250728,000000,1.8,1.8196,1.65,1.7,356958,0
+BTAI.US,D,20250729,000000,1.73,1.7599,1.57,1.59,283701,0
+BTAI.US,D,20250730,000000,1.57,1.59,1.39,1.43,390235,0
+BTAI.US,D,20250731,000000,1.48,1.5072,1.3,1.31,466750,0
+BTAI.US,D,20250801,000000,1.66,2.07,1.331,1.37,109472176,0
+BTAI.US,D,20250804,000000,1.72,2.75,1.575,2.54,82682940,0
+BTAI.US,D,20250805,000000,2.32,3.48,2.26,2.97,40178335,0
+BTAI.US,D,20250806,000000,3.16,3.84,2.98,3.32,49004765,0
+BTAI.US,D,20250807,000000,3.18,3.7,3.06,3.41,14770802,0
+BTAI.US,D,20250808,000000,3.58,4.68,3.5708,4.04,43290034,0
+BTAI.US,D,20250811,000000,4.325,6.69,4.27,6.4,42202873,0
+BTAI.US,D,20250812,000000,5.62,8.08,4.8,6.8,35583620,0
+BTAI.US,D,20250813,000000,7.29,7.36,5.16,5.6,15524091,0
+BTAI.US,D,20250814,000000,5.01,6.23,4.61,4.75,8326221,0
+BTAI.US,D,20250815,000000,4.65,5.49,4.1,5.48,9265684,0
+BTAI.US,D,20250818,000000,6.85,6.85,5.46,5.67,35893173,0
+BTAI.US,D,20250819,000000,4.94,5.3445,4.77,4.92,7128403,0
+BTAI.US,D,20250820,000000,4.94,5.22,4.46,5.04,5481694,0
+BTAI.US,D,20250821,000000,4.87,5.42,4.7,5.23,4090809,0
+BTAI.US,D,20250822,000000,5.24,5.6,4.9,4.98,3961741,0
+BTAI.US,D,20250825,000000,4.91,5.18,4.71,5.16,3085641,0
+BTAI.US,D,20250826,000000,4.97,5.25,4.74,5.24,8255123,0
+BTAI.US,D,20250827,000000,4.915,5.19,3.93,3.96,39695389,0
+BTAI.US,D,20250828,000000,3.91,4.26,3.81,4.1,6185924,0
+BTAI.US,D,20250829,000000,4.09,4.0917,3.8,4.05,2749220,0
+BTAI.US,D,20250902,000000,3.98,4.2,3.77,3.8,3116984,0
+BTAI.US,D,20250903,000000,3.775,3.8,3.41,3.62,2830209,0
+BTAI.US,D,20250904,000000,3.48,3.72,3.48,3.57,1835724,0
+BTAI.US,D,20250905,000000,3.56,4.0397,3.56,3.79,2853828,0
+BTAI.US,D,20250908,000000,3.76,4.29,3.76,4.23,2479914,0
+BTAI.US,D,20250909,000000,3.93,3.94,3.57,3.58,2343533,0
+BTAI.US,D,20250910,000000,3.6,3.95,3.51,3.52,3956085,0
+BTAI.US,D,20250911,000000,3.53,3.75,3.35,3.39,2883794,0
+BTAI.US,D,20250912,000000,3.39,3.41,3.09,3.11,2585371,0
+BTAI.US,D,20250915,000000,3,3.19,2.91,3.17,2189099,0
+BTAI.US,D,20250916,000000,3.17,3.17,2.97,2.99,1471320,0
+BTAI.US,D,20250917,000000,2.98,3.05,2.86,2.9,1324633,0
+BTAI.US,D,20250918,000000,2.955,3.19,2.9505,3.01,1715765,0
+BTAI.US,D,20250919,000000,3,3.1195,2.94,2.99,1438739,0
+BTAI.US,D,20250922,000000,2.89,2.95,2.78,2.78,1521378,0
+BTAI.US,D,20250923,000000,2.75,2.825,2.47,2.47,1970137,0
+BTAI.US,D,20250924,000000,2.49,2.58,2.4701,2.58,696982,0
+BTAI.US,D,20250925,000000,2.62,2.85,2.51,2.82,1615268,0
+BTAI.US,D,20250926,000000,2.96,2.96,2.66,2.7,1306808,0
+BTAI.US,D,20250929,000000,2.77,2.855,2.52,2.62,1304546,0
+BTAI.US,D,20250930,000000,2.61,2.61,2.48,2.56,1054030,0
+BTAI.US,D,20251001,000000,2.5,2.605,2.5,2.57,785668,0
+BTAI.US,D,20251002,000000,2.61,2.7,2.52,2.64,1322734,0
+BTAI.US,D,20251003,000000,2.63,2.69,2.4705,2.53,1248103,0
+BTAI.US,D,20251006,000000,2.51,2.615,2.48,2.55,1320745,0
+BTAI.US,D,20251007,000000,2.57,2.57,2.42,2.5,927984,0
+BTAI.US,D,20251008,000000,2.46,2.7,2.46,2.66,1555884,0
+BTAI.US,D,20251009,000000,2.74,2.87,2.68,2.78,1872215,0
+BTAI.US,D,20251010,000000,2.81,2.81,2.515,2.54,1419821,0
+BTAI.US,D,20251013,000000,2.57,2.6499,2.5,2.61,1096425,0
+BTAI.US,D,20251014,000000,2.61,2.71,2.522,2.62,1008253,0
+BTAI.US,D,20251015,000000,2.71,2.755,2.61,2.68,1058943,0
+BTAI.US,D,20251016,000000,2.7,2.7,2.42,2.46,1102280,0
+BTAI.US,D,20251017,000000,2.45,2.4799,2.2601,2.31,943785,0
+BTAI.US,D,20251020,000000,2.345,2.395,2.28,2.29,598825,0
+BTAI.US,D,20251021,000000,2.25,2.3,2.18,2.2,858478,0
+BTAI.US,D,20251022,000000,2.18,2.3092,2.1336,2.22,766390,0
+BTAI.US,D,20251023,000000,2.2,2.28,2.14,2.26,647838,0
+BTAI.US,D,20251024,000000,2.28,2.4568,2.2469,2.33,784028,0
+BTAI.US,D,20251027,000000,2.34,2.4,2.26,2.28,748123,0
+BTAI.US,D,20251028,000000,2.28,2.288,2.15,2.18,752883,0
+BTAI.US,D,20251029,000000,2.18,2.18,2.05,2.07,892100,0
+BTAI.US,D,20251030,000000,2.08,2.1465,1.98,2.02,834782,0
+BTAI.US,D,20251031,000000,2.04,2.07,1.9764,2.05,556667,0
+BTAI.US,D,20251103,000000,2,2,1.9,1.9,590556,0
+BTAI.US,D,20251104,000000,1.88,2,1.84,1.86,611210,0
+BTAI.US,D,20251105,000000,1.85,1.93,1.83,1.86,623281,0
+BTAI.US,D,20251106,000000,1.87,1.88,1.75,1.78,531800,0
+BTAI.US,D,20251107,000000,1.75,1.88,1.68,1.83,793326,0
+BTAI.US,D,20251110,000000,1.88,2.025,1.82,1.93,838551,0
+BTAI.US,D,20251111,000000,1.9,2.07,1.87,2.02,694705,0
+BTAI.US,D,20251112,000000,1.83,1.88,1.67,1.71,1181610,0
+BTAI.US,D,20251113,000000,1.71,1.735,1.56,1.61,744345,0
+BTAI.US,D,20251114,000000,1.58,1.67,1.53,1.63,585654,0
+BTAI.US,D,20251117,000000,1.64,1.86,1.6307,1.83,911227,0
+BTAI.US,D,20251118,000000,1.81,1.85,1.7342,1.84,402766,0
+BTAI.US,D,20251119,000000,1.84,1.88,1.74,1.74,548749,0
+BTAI.US,D,20251120,000000,1.74,1.9,1.74,1.79,687344,0
+BTAI.US,D,20251121,000000,1.75,1.92,1.72,1.91,362459,0
+BTAI.US,D,20251124,000000,1.9,2.09,1.87,1.95,1333003,0
+BTAI.US,D,20251125,000000,1.93,1.96,1.875,1.91,572291,0
+BTAI.US,D,20251126,000000,1.94,2.14,1.93,2.08,652832,0
+BTAI.US,D,20251128,000000,2.12,2.3294,2.1,2.25,688937,0
+BTAI.US,D,20251201,000000,2.17,2.1999,2.02,2.06,565828,0
+BTAI.US,D,20251202,000000,2.09,2.0909,1.86,1.87,490385,0
+BTAI.US,D,20251203,000000,1.86,1.9299,1.82,1.91,482606,0
+BTAI.US,D,20251204,000000,1.92,2.11,1.9087,2.09,463685,0
+BTAI.US,D,20251205,000000,2.12,2.1691,2.0514,2.07,267746,0
+BTAI.US,D,20251208,000000,2.12,2.275,2.07,2.2,617743,0
+BTAI.US,D,20251209,000000,2.21,2.24,2.085,2.13,437999,0
+BTAI.US,D,20251210,000000,2.14,2.3,2.095,2.19,601639,0
+BTAI.US,D,20251211,000000,2.16,2.19,2.07,2.07,491242,0
+BTAI.US,D,20251212,000000,2.14,2.1731,1.98,2.01,451347,0
+BTAI.US,D,20251215,000000,2.03,2.035,1.87,1.87,426159,0
+BTAI.US,D,20251216,000000,1.88,1.945,1.855,1.88,404879,0
+BTAI.US,D,20251217,000000,1.88,1.9,1.8,1.8,396438,0
+BTAI.US,D,20251218,000000,1.83,1.85,1.78,1.83,307748,0
+BTAI.US,D,20251219,000000,1.82,1.885,1.7,1.73,789120,0
+BTAI.US,D,20251222,000000,1.75,1.795,1.68,1.74,368181,0
+BTAI.US,D,20251223,000000,1.75,1.75,1.66,1.73,259439,0
+BTAI.US,D,20251224,000000,1.71,1.73,1.6646,1.71,308722,0
+BTAI.US,D,20251226,000000,1.68,1.7,1.645,1.66,336219,0
+BTAI.US,D,20251229,000000,1.63,1.65,1.5402,1.56,785591,0
+BTAI.US,D,20251230,000000,1.53,1.58,1.5,1.53,588835,0
+BTAI.US,D,20251231,000000,1.53,1.6,1.52,1.6,540689,0
+BTAI.US,D,20260102,000000,1.63,1.705,1.59,1.7,480410,0
+BTAI.US,D,20260105,000000,1.72,1.815,1.7,1.79,438204,0
+BTAI.US,D,20260106,000000,1.81,1.82,1.71,1.74,449118,0
+BTAI.US,D,20260107,000000,1.81,2.12,1.79,2.04,2345507,0
+BTAI.US,D,20260108,000000,2.04,2.04,1.87,2,683394,0
+BTAI.US,D,20260109,000000,2,2.03,1.92,2.01,507279,0
+BTAI.US,D,20260112,000000,2,2.02,1.87,2.02,699143,0
+BTAI.US,D,20260113,000000,2,2.08,1.93,2.05,521957,0
+BTAI.US,D,20260114,000000,2.05,2.05,1.92,1.99,626413,0
+BTAI.US,D,20260115,000000,2.01,2.01,1.91,1.91,448936,0
+BTAI.US,D,20260116,000000,1.9,1.965,1.84,1.84,625238,0
+BTAI.US,D,20260120,000000,1.88,2.08,1.845,1.89,1318928,0
+BTAI.US,D,20260121,000000,1.88,1.9676,1.82,1.84,586457,0
+BTAI.US,D,20260122,000000,1.84,1.85,1.7616,1.81,520824,0
+BTAI.US,D,20260123,000000,1.83,1.87,1.8,1.82,392935,0
+BTAI.US,D,20260126,000000,1.86,1.87,1.76,1.77,593719,0
+BTAI.US,D,20260127,000000,1.77,1.79,1.705,1.77,271375,0
+BTAI.US,D,20260128,000000,1.77,1.78,1.67,1.68,363312,0
+BTAI.US,D,20260129,000000,1.7,1.7,1.6,1.62,394797,0
+BTAI.US,D,20260130,000000,1.61,1.62,1.52,1.59,596613,0
+BTAI.US,D,20260202,000000,1.6,1.63,1.54,1.58,477402,0
+BTAI.US,D,20260203,000000,1.57,1.6,1.48,1.57,458157,0
+BTAI.US,D,20260204,000000,1.6,1.6,1.4501,1.49,336645,0
+BTAI.US,D,20260205,000000,1.5,1.5,1.36,1.37,431950,0
+BTAI.US,D,20260206,000000,1.38,1.53,1.38,1.5,411378,0
+BTAI.US,D,20260209,000000,1.54,1.6,1.47,1.57,243979,0
+BTAI.US,D,20260210,000000,1.56,1.72,1.55,1.66,380539,0
+BTAI.US,D,20260211,000000,1.65,1.655,1.525,1.62,309846,0
+BTAI.US,D,20260212,000000,1.62,1.6377,1.525,1.54,237178,0
+BTAI.US,D,20260213,000000,1.56,1.6001,1.54,1.58,184359,0
+BTAI.US,D,20260217,000000,1.6,1.6,1.527,1.58,279187,0
+BTAI.US,D,20260218,000000,1.57,1.61,1.53,1.575,291851,0
diff --git a/daily/us/nasdaq stocks/1/bvfl.us.txt b/daily/us/nasdaq stocks/1/bvfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba35eec7dced3216c42d655ac0b91fbc5dd11ec7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bvfl.us.txt	
@@ -0,0 +1,637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BVFL.US,D,20230802,000000,10.23,10.23,10.1,10.11,225271,0
+BVFL.US,D,20230803,000000,10.07,10.07,9.75,9.88,294446,0
+BVFL.US,D,20230804,000000,9.88,9.98,9.8452,9.94,190036,0
+BVFL.US,D,20230807,000000,9.98,10.005,9.91,9.99,85560,0
+BVFL.US,D,20230808,000000,9.96,10,9.8938,9.92,41662,0
+BVFL.US,D,20230809,000000,10,10.08,9.87,9.91,95853,0
+BVFL.US,D,20230810,000000,9.88,9.93,9.82,9.835,62361,0
+BVFL.US,D,20230811,000000,9.85,9.8875,9.82,9.85,50521,0
+BVFL.US,D,20230814,000000,9.85,9.85,9.82,9.82,49711,0
+BVFL.US,D,20230815,000000,9.8,9.81,9.76,9.76,31396,0
+BVFL.US,D,20230816,000000,9.75,9.7501,9.65,9.71,54642,0
+BVFL.US,D,20230817,000000,9.73,9.7567,9.7,9.71,22721,0
+BVFL.US,D,20230818,000000,9.71,9.79,9.7,9.73,38798,0
+BVFL.US,D,20230821,000000,9.73,9.7399,9.7,9.73,56270,0
+BVFL.US,D,20230822,000000,9.79,9.8,9.6801,9.73,29678,0
+BVFL.US,D,20230823,000000,9.74,9.74,9.67,9.71,29489,0
+BVFL.US,D,20230824,000000,9.68,9.7233,9.6737,9.7,22001,0
+BVFL.US,D,20230825,000000,9.79,9.79,9.67,9.71,5704,0
+BVFL.US,D,20230828,000000,9.71,9.8,9.71,9.8,46612,0
+BVFL.US,D,20230829,000000,9.75,9.8,9.75,9.76,24446,0
+BVFL.US,D,20230830,000000,9.76,9.81,9.76,9.77,20556,0
+BVFL.US,D,20230831,000000,9.71,9.75,9.71,9.73,5135,0
+BVFL.US,D,20230901,000000,9.71,9.75,9.67,9.7,16195,0
+BVFL.US,D,20230905,000000,9.79,9.92,9.74,9.92,70493,0
+BVFL.US,D,20230906,000000,9.8,9.98,9.8,9.95,60394,0
+BVFL.US,D,20230907,000000,9.82,10,9.8,9.98,91184,0
+BVFL.US,D,20230908,000000,9.92,10.01,9.92,9.96,62321,0
+BVFL.US,D,20230911,000000,9.871,10.01,9.87,9.97,66106,0
+BVFL.US,D,20230912,000000,10.01,10.01,9.9654,10,36128,0
+BVFL.US,D,20230913,000000,10,10.01,9.93,9.95,78562,0
+BVFL.US,D,20230914,000000,9.95,10,9.88,9.9,58273,0
+BVFL.US,D,20230915,000000,9.86,10.14,9.86,10.14,813700,0
+BVFL.US,D,20230918,000000,10.1,10.17,10.09,10.14,54953,0
+BVFL.US,D,20230919,000000,10.1,10.18,10,10,42350,0
+BVFL.US,D,20230920,000000,10.06,10.1,10.005,10.06,14589,0
+BVFL.US,D,20230921,000000,10.01,10.08,9.995,10.06,16078,0
+BVFL.US,D,20230922,000000,10.02,10.08,10.02,10.06,18029,0
+BVFL.US,D,20230925,000000,10.05,10.1,10.05,10.05,9051,0
+BVFL.US,D,20230926,000000,10.0675,10.09,10.05,10.06,13650,0
+BVFL.US,D,20230927,000000,10,10.01,9.91,9.91,25271,0
+BVFL.US,D,20230928,000000,9.99,9.99,9.91,9.91,2292,0
+BVFL.US,D,20230929,000000,10.02,10.08,10,10.08,34147,0
+BVFL.US,D,20231002,000000,10.0001,10.07,9.99,10.06,13771,0
+BVFL.US,D,20231003,000000,10,10.06,10,10.03,12203,0
+BVFL.US,D,20231004,000000,10.05,10.07,10.02,10.06,25272,0
+BVFL.US,D,20231005,000000,10.06,10.1,10.01,10.07,48303,0
+BVFL.US,D,20231006,000000,10.02,10.1,9.99,9.99,9824,0
+BVFL.US,D,20231009,000000,10.05,10.07,10,10.07,15697,0
+BVFL.US,D,20231010,000000,10.05,10.08,10.05,10.08,11845,0
+BVFL.US,D,20231011,000000,10.08,10.08,10.05,10.06,5925,0
+BVFL.US,D,20231012,000000,10.06,10.2,10.02,10.2,20028,0
+BVFL.US,D,20231013,000000,10.16,10.16,10.03,10.09,16594,0
+BVFL.US,D,20231016,000000,10.0501,10.0601,9.98,10.02,29386,0
+BVFL.US,D,20231017,000000,10.05,10.06,10.04,10.05,16198,0
+BVFL.US,D,20231018,000000,10.051,10.07,10.05,10.06,17074,0
+BVFL.US,D,20231019,000000,10.06,10.06,10.06,10.06,648,0
+BVFL.US,D,20231020,000000,10.06,10.065,9.995,10,21740,0
+BVFL.US,D,20231023,000000,9.9851,10,9.97,9.97,6800,0
+BVFL.US,D,20231024,000000,9.98,10.015,9.98,10,26227,0
+BVFL.US,D,20231025,000000,10,10,9.94,10,9208,0
+BVFL.US,D,20231026,000000,10,10.03,9.97,10.01,135885,0
+BVFL.US,D,20231030,000000,10,10,9.97,9.97,1474,0
+BVFL.US,D,20231031,000000,9.99,9.99,9.96,9.96,5794,0
+BVFL.US,D,20231101,000000,9.99,10.03,9.98,10,17884,0
+BVFL.US,D,20231102,000000,10.01,10.06,10.01,10.05,16070,0
+BVFL.US,D,20231103,000000,10.07,10.32,10.02,10.28,101464,0
+BVFL.US,D,20231106,000000,10.3,10.44,10.2,10.39,35360,0
+BVFL.US,D,20231107,000000,10.35,10.475,10.35,10.475,11532,0
+BVFL.US,D,20231108,000000,10.345,10.43,10.345,10.42,8601,0
+BVFL.US,D,20231109,000000,10.39,10.41,10.3444,10.39,16518,0
+BVFL.US,D,20231110,000000,10.38,10.485,10.373,10.48,8694,0
+BVFL.US,D,20231113,000000,10.43,10.46,10.42,10.45,4050,0
+BVFL.US,D,20231114,000000,10.48,11.18,10.48,11.03,99995,0
+BVFL.US,D,20231115,000000,10.989,11.2,10.675,11.16,11358,0
+BVFL.US,D,20231116,000000,10.99,11.33,10.775,11.28,40990,0
+BVFL.US,D,20231117,000000,11.28,11.5,11.28,11.41,49129,0
+BVFL.US,D,20231120,000000,11.47,11.56,11.44,11.51,13991,0
+BVFL.US,D,20231121,000000,11.4927,11.53,11.49,11.5,3373,0
+BVFL.US,D,20231122,000000,11.51,11.56,11.5,11.52,14859,0
+BVFL.US,D,20231124,000000,11.535,11.74,11.535,11.72,10819,0
+BVFL.US,D,20231127,000000,11.75,11.77,11.66,11.75,14683,0
+BVFL.US,D,20231128,000000,11.8,11.8,11.71,11.76,1947,0
+BVFL.US,D,20231129,000000,11.81,12.07,11.77,11.97,22083,0
+BVFL.US,D,20231130,000000,12.27,12.27,12.0245,12.1,18492,0
+BVFL.US,D,20231201,000000,12.24,12.88,12.15,12.65,40294,0
+BVFL.US,D,20231204,000000,12.73,12.8,12.73,12.79,12949,0
+BVFL.US,D,20231205,000000,12.75,12.855,12.74,12.85,6743,0
+BVFL.US,D,20231206,000000,12.85,13.19,12.83,13.04,36002,0
+BVFL.US,D,20231207,000000,13.06,13.207,13.06,13.12,10257,0
+BVFL.US,D,20231208,000000,13.22,13.22,13.0994,13.19,8770,0
+BVFL.US,D,20231211,000000,13.22,13.25,13.1101,13.18,17542,0
+BVFL.US,D,20231212,000000,13.24,13.24,12.9771,13.16,17430,0
+BVFL.US,D,20231213,000000,13.101,13.4,12.9737,13.31,29584,0
+BVFL.US,D,20231214,000000,13.4,13.74,13.39,13.67,19764,0
+BVFL.US,D,20231215,000000,13.74,14.53,13.74,14.29,33865,0
+BVFL.US,D,20231218,000000,14.4014,15,14.4014,14.48,11301,0
+BVFL.US,D,20231219,000000,14.61,14.78,14.61,14.7,35126,0
+BVFL.US,D,20231220,000000,14.6884,14.8,14.4901,14.64,20218,0
+BVFL.US,D,20231221,000000,14.62,14.69,14.47,14.49,15225,0
+BVFL.US,D,20231222,000000,14.52,14.6,14.44,14.45,10502,0
+BVFL.US,D,20231226,000000,14.45,14.63,14.39,14.39,14000,0
+BVFL.US,D,20231227,000000,14.4,14.4,14.17,14.2,32461,0
+BVFL.US,D,20231228,000000,14.26,14.33,14.17,14.2,33191,0
+BVFL.US,D,20231229,000000,14.06,14.32,14.06,14.18,23298,0
+BVFL.US,D,20240102,000000,14.0382,14.27,14.01,14.27,11387,0
+BVFL.US,D,20240103,000000,14.25,14.31,13.85,14.01,26412,0
+BVFL.US,D,20240104,000000,14.11,14.29,13.87,13.99,23623,0
+BVFL.US,D,20240105,000000,14,14,13.86,13.95,33640,0
+BVFL.US,D,20240108,000000,13.99,14,13.8,14,16675,0
+BVFL.US,D,20240109,000000,14,14,13.81,13.92,15633,0
+BVFL.US,D,20240110,000000,13.99,14.05,13.94,14.05,28813,0
+BVFL.US,D,20240111,000000,13.94,14.17,13.93,14.05,15737,0
+BVFL.US,D,20240112,000000,14,14.17,14,14.07,25633,0
+BVFL.US,D,20240116,000000,14,14.1,13.99,14.01,13432,0
+BVFL.US,D,20240117,000000,13.92,14.09,13.76,13.99,124950,0
+BVFL.US,D,20240118,000000,13.94,14.05,13.93,14,17487,0
+BVFL.US,D,20240119,000000,14,14.02,13.92,14,14677,0
+BVFL.US,D,20240122,000000,13.95,14.1,13.95,14.05,23091,0
+BVFL.US,D,20240123,000000,14.09,14.2,14.05,14.2,37597,0
+BVFL.US,D,20240124,000000,14.2,14.22,14.1,14.22,23513,0
+BVFL.US,D,20240125,000000,14.25,14.25,14.08,14.17,27149,0
+BVFL.US,D,20240126,000000,14.14,14.25,14.0877,14.25,25230,0
+BVFL.US,D,20240129,000000,14.25,14.42,14.17,14.38,25423,0
+BVFL.US,D,20240130,000000,14.35,14.39,14.2,14.24,19072,0
+BVFL.US,D,20240131,000000,14.19,14.19,13.92,13.99,14610,0
+BVFL.US,D,20240201,000000,13.99,13.99,13.86,13.96,19897,0
+BVFL.US,D,20240202,000000,13.86,13.8971,13.52,13.59,29484,0
+BVFL.US,D,20240205,000000,13.66,13.66,13.4,13.48,13306,0
+BVFL.US,D,20240206,000000,13.58,13.58,13.31,13.4,20540,0
+BVFL.US,D,20240207,000000,13.32,13.32,13.03,13.14,18429,0
+BVFL.US,D,20240208,000000,13.1,13.1,12.91,12.95,11273,0
+BVFL.US,D,20240209,000000,12.92,12.95,12.88,12.92,11686,0
+BVFL.US,D,20240212,000000,12.9,13.02,12.66,12.66,52212,0
+BVFL.US,D,20240213,000000,12.58,13.33,12.41,12.55,9324,0
+BVFL.US,D,20240214,000000,12.63,12.67,12.5,12.5,5280,0
+BVFL.US,D,20240215,000000,13,13,12.52,12.61,5879,0
+BVFL.US,D,20240216,000000,12.51,12.645,12.51,12.51,9537,0
+BVFL.US,D,20240220,000000,12.65,13.125,12.65,12.8,23720,0
+BVFL.US,D,20240221,000000,12.69,13.65,12.68,12.77,11784,0
+BVFL.US,D,20240222,000000,12.73,12.78,12.67,12.67,12358,0
+BVFL.US,D,20240223,000000,12.65,12.75,12.65,12.75,8659,0
+BVFL.US,D,20240226,000000,13.46,13.46,12.63,12.71,12293,0
+BVFL.US,D,20240227,000000,12.65,12.86,12.6,12.75,12853,0
+BVFL.US,D,20240228,000000,12.7,12.79,12.31,12.35,11887,0
+BVFL.US,D,20240229,000000,12.35,12.5,12.34,12.46,8671,0
+BVFL.US,D,20240301,000000,12.36,12.37,11.75,11.96,21736,0
+BVFL.US,D,20240304,000000,11.91,12.13,11.82,12.11,10534,0
+BVFL.US,D,20240305,000000,12.11,12.25,12.02,12.25,2498,0
+BVFL.US,D,20240306,000000,12.1955,13.09,12.11,12.61,20770,0
+BVFL.US,D,20240307,000000,12.802,12.8625,12.17,12.63,25446,0
+BVFL.US,D,20240308,000000,13.03,13.03,12.11,12.25,26294,0
+BVFL.US,D,20240311,000000,12.14,12.25,12.11,12.25,3222,0
+BVFL.US,D,20240312,000000,12.16,12.37,11.83,11.83,10265,0
+BVFL.US,D,20240313,000000,12.01,12.13,11.61,11.62,18655,0
+BVFL.US,D,20240314,000000,11.95,11.95,11.125,11.22,15087,0
+BVFL.US,D,20240315,000000,11.12,11.18,10.845,10.9,22996,0
+BVFL.US,D,20240318,000000,11.07,11.08,10.52,10.54,18603,0
+BVFL.US,D,20240319,000000,10.54,10.699,10.39,10.4,11414,0
+BVFL.US,D,20240320,000000,10.61,10.77,10.14,10.25,24071,0
+BVFL.US,D,20240321,000000,10.45,11.06,10.45,10.59,23013,0
+BVFL.US,D,20240322,000000,10.51,10.71,10.29,10.71,6636,0
+BVFL.US,D,20240325,000000,10.635,10.635,10.16,10.51,43913,0
+BVFL.US,D,20240326,000000,10.5,10.5,10.26,10.3,5806,0
+BVFL.US,D,20240327,000000,10.43,10.605,10.21,10.21,33058,0
+BVFL.US,D,20240328,000000,10.4724,10.49,10.2732,10.33,3920,0
+BVFL.US,D,20240401,000000,10.27,10.47,10.27,10.39,19794,0
+BVFL.US,D,20240402,000000,10.31,10.57,10.2,10.5,10491,0
+BVFL.US,D,20240403,000000,10.462,10.53,10.33,10.33,7859,0
+BVFL.US,D,20240404,000000,10.48,10.68,10.36,10.36,5301,0
+BVFL.US,D,20240405,000000,10.6646,10.6646,10.22,10.22,12391,0
+BVFL.US,D,20240408,000000,10.28,10.335,10.2395,10.2395,2931,0
+BVFL.US,D,20240409,000000,10.2,10.25,10.2,10.22,4151,0
+BVFL.US,D,20240410,000000,10.187,10.26,10.187,10.25,21492,0
+BVFL.US,D,20240411,000000,10.16,10.16,10.16,10.16,556,0
+BVFL.US,D,20240412,000000,10.365,10.595,10.23,10.23,2713,0
+BVFL.US,D,20240415,000000,10.2,10.25,10.2,10.25,11615,0
+BVFL.US,D,20240416,000000,10.25,10.6507,10.225,10.6507,9675,0
+BVFL.US,D,20240417,000000,10.48,10.6,10.48,10.48,603,0
+BVFL.US,D,20240418,000000,10.3101,10.32,10.29,10.29,1363,0
+BVFL.US,D,20240422,000000,10.29,10.4,10.29,10.35,5254,0
+BVFL.US,D,20240423,000000,10.49,10.54,10.47,10.5,19169,0
+BVFL.US,D,20240424,000000,10.56,10.63,10.5,10.62,4441,0
+BVFL.US,D,20240425,000000,10.31,10.53,10.31,10.41,3366,0
+BVFL.US,D,20240426,000000,10.5501,10.5501,10.5,10.5,1306,0
+BVFL.US,D,20240429,000000,10.5,10.68,10.5,10.59,3498,0
+BVFL.US,D,20240430,000000,10.41,10.53,10.4,10.53,4122,0
+BVFL.US,D,20240501,000000,10.53,10.57,10.53,10.53,13027,0
+BVFL.US,D,20240502,000000,10.41,10.63,10.41,10.42,678,0
+BVFL.US,D,20240503,000000,10.6,10.6,10.45,10.45,983,0
+BVFL.US,D,20240506,000000,10.43,10.61,10.43,10.56,5210,0
+BVFL.US,D,20240507,000000,10.72,10.865,10.61,10.61,5696,0
+BVFL.US,D,20240508,000000,10.52,10.59,10.52,10.59,676,0
+BVFL.US,D,20240510,000000,10.91,10.91,10.59,10.59,1849,0
+BVFL.US,D,20240513,000000,10.59,10.9,10.35,10.35,14122,0
+BVFL.US,D,20240514,000000,10.45,10.6,10.45,10.45,3823,0
+BVFL.US,D,20240515,000000,10.45,10.77,10.45,10.48,9437,0
+BVFL.US,D,20240516,000000,10.87,10.87,10.47,10.47,903,0
+BVFL.US,D,20240517,000000,10.47,10.85,10.47,10.65,3073,0
+BVFL.US,D,20240520,000000,10.78,10.8,10.56,10.56,11475,0
+BVFL.US,D,20240521,000000,10.52,10.66,10.52,10.57,2334,0
+BVFL.US,D,20240522,000000,10.79,10.97,10.6,10.74,14255,0
+BVFL.US,D,20240523,000000,10.95,11.07,10.75,11.04,9667,0
+BVFL.US,D,20240524,000000,10.91,11.08,10.9,11.04,10069,0
+BVFL.US,D,20240528,000000,11.05,11.155,11.05,11.08,24444,0
+BVFL.US,D,20240529,000000,11.05,11.09,11,11.05,12429,0
+BVFL.US,D,20240530,000000,11.05,11.23,11.05,11.05,7034,0
+BVFL.US,D,20240531,000000,11.1,11.42,11.1,11.1,11548,0
+BVFL.US,D,20240603,000000,11.25,11.33,11.1,11.16,19623,0
+BVFL.US,D,20240604,000000,11.25,11.39,11.16,11.16,14285,0
+BVFL.US,D,20240605,000000,11.33,11.33,11.17,11.17,16364,0
+BVFL.US,D,20240606,000000,11.17,11.35,11.17,11.18,10363,0
+BVFL.US,D,20240607,000000,11.17,11.33,11.17,11.18,21354,0
+BVFL.US,D,20240610,000000,11.22,11.325,11.18,11.19,62761,0
+BVFL.US,D,20240611,000000,11.21,11.33,11.19,11.26,16973,0
+BVFL.US,D,20240612,000000,11.325,11.5,11.28,11.28,13574,0
+BVFL.US,D,20240613,000000,11.47,11.49,11.31,11.35,4918,0
+BVFL.US,D,20240614,000000,11.425,11.4375,11.36,11.36,3710,0
+BVFL.US,D,20240617,000000,11.545,11.545,11.35,11.35,2793,0
+BVFL.US,D,20240618,000000,11.43,11.43,11.36,11.38,6529,0
+BVFL.US,D,20240620,000000,11.39,11.515,11.38,11.38,2055,0
+BVFL.US,D,20240621,000000,11.4,11.5,11.39,11.5,12948,0
+BVFL.US,D,20240624,000000,11.41,11.79,11.41,11.79,4910,0
+BVFL.US,D,20240625,000000,11.67,11.81,11.67,11.79,3606,0
+BVFL.US,D,20240626,000000,11.79,11.79,11.715,11.78,3721,0
+BVFL.US,D,20240627,000000,11.66,11.89,11.6536,11.89,8972,0
+BVFL.US,D,20240628,000000,11.76,11.9617,11.75,11.91,51288,0
+BVFL.US,D,20240701,000000,11.8468,11.9462,11.8468,11.946,3929,0
+BVFL.US,D,20240702,000000,11.96,12.0227,11.96,12,3091,0
+BVFL.US,D,20240703,000000,12.04,12.12,12,12.12,3720,0
+BVFL.US,D,20240705,000000,12,12.11,12,12.11,2625,0
+BVFL.US,D,20240708,000000,12.14,12.15,12.02,12.04,10198,0
+BVFL.US,D,20240709,000000,12.11,12.35,12.06,12.26,10493,0
+BVFL.US,D,20240710,000000,12.25,12.35,12.13,12.15,4970,0
+BVFL.US,D,20240711,000000,12.34,12.69,12.34,12.56,6206,0
+BVFL.US,D,20240712,000000,12.56,12.75,12.55,12.75,8184,0
+BVFL.US,D,20240715,000000,12.73,12.89,12.5001,12.84,14709,0
+BVFL.US,D,20240716,000000,12.93,13.2,12.75,13.2,21240,0
+BVFL.US,D,20240717,000000,12.93,13.28,12.815,13.24,27117,0
+BVFL.US,D,20240718,000000,13.24,13.34,13.24,13.25,10177,0
+BVFL.US,D,20240719,000000,13.4,13.5,13.39,13.5,11636,0
+BVFL.US,D,20240722,000000,13.55,13.68,13.4,13.64,8223,0
+BVFL.US,D,20240723,000000,13.68,13.8,13.6142,13.795,8866,0
+BVFL.US,D,20240724,000000,13.5,13.85,13.5,13.84,5849,0
+BVFL.US,D,20240725,000000,13.84,14.06,13.57,13.95,26239,0
+BVFL.US,D,20240726,000000,13.99,14.05,13.81,14.04,7646,0
+BVFL.US,D,20240729,000000,14.11,14.19,14,14.19,15853,0
+BVFL.US,D,20240730,000000,14.22,14.29,14.19,14.2,14834,0
+BVFL.US,D,20240731,000000,14.29,14.34,14,14.27,15865,0
+BVFL.US,D,20240801,000000,14.04,14.3,13.89,14.285,14643,0
+BVFL.US,D,20240802,000000,14.4,14.4,13.98,14.12,21104,0
+BVFL.US,D,20240805,000000,13.7649,14.14,13.01,14,48642,0
+BVFL.US,D,20240806,000000,13.84,14.01,13.8,13.92,5314,0
+BVFL.US,D,20240807,000000,13.8379,13.99,13.7,13.83,18157,0
+BVFL.US,D,20240808,000000,13.74,13.99,13.6,13.89,9770,0
+BVFL.US,D,20240809,000000,13.8999,13.99,13.77,13.99,5296,0
+BVFL.US,D,20240812,000000,13.99,13.99,13.8,13.8,4997,0
+BVFL.US,D,20240813,000000,13.85,14.18,13.8,13.8,24355,0
+BVFL.US,D,20240814,000000,13.98,13.98,13.8,13.8,2539,0
+BVFL.US,D,20240815,000000,13.85,14,13.83,13.83,20740,0
+BVFL.US,D,20240816,000000,13.98,14.17,13.9,13.9,20885,0
+BVFL.US,D,20240819,000000,13.93,14.1,13.905,13.99,15752,0
+BVFL.US,D,20240820,000000,14.0014,14.1,13.99,14.09,12170,0
+BVFL.US,D,20240821,000000,14.1,14.15,14,14.14,24328,0
+BVFL.US,D,20240822,000000,14.17,14.29,14.0001,14.25,22276,0
+BVFL.US,D,20240823,000000,14.28,14.3,14.13,14.26,19078,0
+BVFL.US,D,20240826,000000,14.27,14.37,14.16,14.28,6691,0
+BVFL.US,D,20240827,000000,14.24,14.36,14.11,14.17,18380,0
+BVFL.US,D,20240828,000000,14.25,14.39,14.21,14.21,4299,0
+BVFL.US,D,20240829,000000,14.32,14.39,14.26,14.26,4469,0
+BVFL.US,D,20240830,000000,14.3,14.35,14.25,14.35,6342,0
+BVFL.US,D,20240903,000000,14.3,14.37,14.25,14.37,11899,0
+BVFL.US,D,20240904,000000,14.39,14.5,14.23,14.35,13715,0
+BVFL.US,D,20240905,000000,14.395,14.5,14.17,14.17,13070,0
+BVFL.US,D,20240906,000000,14.44,14.44,14.2,14.25,3379,0
+BVFL.US,D,20240909,000000,14.31,14.46,14.13,14.36,43039,0
+BVFL.US,D,20240910,000000,14.38,14.5,14.11,14.36,23042,0
+BVFL.US,D,20240911,000000,14.38,14.38,14.21,14.38,9683,0
+BVFL.US,D,20240912,000000,14.38,14.64,14.26,14.64,7743,0
+BVFL.US,D,20240913,000000,14.64,14.75,14.53,14.75,9649,0
+BVFL.US,D,20240916,000000,14.55,14.8,14.55,14.8,8702,0
+BVFL.US,D,20240917,000000,14.8,14.89,14.775,14.86,10226,0
+BVFL.US,D,20240918,000000,14.89,15.07,14.79,15.035,17191,0
+BVFL.US,D,20240919,000000,15.07,15.67,14.97,15.595,30432,0
+BVFL.US,D,20240920,000000,15.475,15.59,15.3,15.35,43652,0
+BVFL.US,D,20240923,000000,15.28,15.49,15.2,15.3,16605,0
+BVFL.US,D,20240924,000000,15.2785,15.5,15.255,15.31,18996,0
+BVFL.US,D,20240925,000000,15.28,15.49,14.97,15.24,22380,0
+BVFL.US,D,20240926,000000,15.35,15.49,15.2,15.33,12406,0
+BVFL.US,D,20240927,000000,14.845,15.35,14.845,15.35,17705,0
+BVFL.US,D,20240930,000000,15.2001,15.49,15.2,15.35,21743,0
+BVFL.US,D,20241001,000000,15.25,15.44,15.0961,15.13,20027,0
+BVFL.US,D,20241002,000000,15.24,15.44,15.082,15.23,16947,0
+BVFL.US,D,20241003,000000,15.3,15.34,15.05,15.17,17521,0
+BVFL.US,D,20241004,000000,15.24,15.35,15.1001,15.31,12275,0
+BVFL.US,D,20241007,000000,15.38,15.4,15.03,15.22,20029,0
+BVFL.US,D,20241008,000000,15.13,15.25,15,15.1,34377,0
+BVFL.US,D,20241009,000000,15.01,15.32,15.01,15.26,31155,0
+BVFL.US,D,20241010,000000,15.175,15.25,15.16,15.25,14974,0
+BVFL.US,D,20241011,000000,15.16,15.41,15.12,15.25,37425,0
+BVFL.US,D,20241014,000000,15.12,15.25,15.1,15.1,53395,0
+BVFL.US,D,20241015,000000,15.2,15.31,15.08,15.1,20262,0
+BVFL.US,D,20241016,000000,15.0556,15.25,15.0556,15.22,18118,0
+BVFL.US,D,20241017,000000,15.2,15.59,15.16,15.59,34410,0
+BVFL.US,D,20241018,000000,15.59,15.6,15.5,15.58,36251,0
+BVFL.US,D,20241021,000000,15.555,15.6,15.495,15.54,29234,0
+BVFL.US,D,20241022,000000,15.55,15.6,15.49,15.51,34653,0
+BVFL.US,D,20241023,000000,15.46,15.55,15.245,15.47,79251,0
+BVFL.US,D,20241024,000000,15.45,15.63,15.34,15.51,55506,0
+BVFL.US,D,20241025,000000,15.62,15.62,15.36,15.5,40529,0
+BVFL.US,D,20241028,000000,15.62,15.65,15.48,15.53,82235,0
+BVFL.US,D,20241029,000000,15.55,15.575,15.5,15.55,32141,0
+BVFL.US,D,20241030,000000,15.64,15.75,15.495,15.535,24601,0
+BVFL.US,D,20241031,000000,15.5,15.64,15.49,15.6,27497,0
+BVFL.US,D,20241101,000000,15.65,15.65,15.5,15.52,33900,0
+BVFL.US,D,20241104,000000,15.5739,15.63,15.435,15.515,34495,0
+BVFL.US,D,20241105,000000,15.63,15.63,15.5004,15.54,24072,0
+BVFL.US,D,20241106,000000,15.6,16.155,15.33,15.81,300016,0
+BVFL.US,D,20241107,000000,15.95,15.95,15.655,15.77,38589,0
+BVFL.US,D,20241108,000000,15.7988,15.9406,15.7123,15.75,28780,0
+BVFL.US,D,20241111,000000,15.89,15.94,15.75,15.82,25766,0
+BVFL.US,D,20241112,000000,15.89,16,15.83,15.905,41374,0
+BVFL.US,D,20241113,000000,16,16,15.85,15.9,55609,0
+BVFL.US,D,20241114,000000,15.8,16,15.76,15.95,43495,0
+BVFL.US,D,20241115,000000,15.95,15.955,15.8606,15.95,37991,0
+BVFL.US,D,20241118,000000,15.94,15.955,15.8532,15.94,39377,0
+BVFL.US,D,20241119,000000,15.95,16,15.69,15.85,315483,0
+BVFL.US,D,20241120,000000,15.8,15.96,15.75,15.94,52966,0
+BVFL.US,D,20241121,000000,15.8611,16.34,15.85,16.19,49995,0
+BVFL.US,D,20241122,000000,16.1,16.78,16.1,16.78,41801,0
+BVFL.US,D,20241125,000000,16.73,17.18,16.53,16.91,431304,0
+BVFL.US,D,20241126,000000,16.98,17,16.85,16.98,29454,0
+BVFL.US,D,20241127,000000,17.07,17.44,16.7,16.95,10897,0
+BVFL.US,D,20241129,000000,17,17,16.92,16.92,5915,0
+BVFL.US,D,20241202,000000,17,17,16.85,17,8803,0
+BVFL.US,D,20241203,000000,17,17.02,16.86,16.91,35599,0
+BVFL.US,D,20241204,000000,16.79,17.03,16.665,17,45200,0
+BVFL.US,D,20241205,000000,17,17.43,16.9,17.16,52947,0
+BVFL.US,D,20241206,000000,17.08,17.66,17,17.51,165349,0
+BVFL.US,D,20241209,000000,17.51,17.91,17.295,17.62,40077,0
+BVFL.US,D,20241210,000000,17.95,17.95,17.455,17.62,29503,0
+BVFL.US,D,20241211,000000,17.53,17.83,17.45,17.67,35210,0
+BVFL.US,D,20241212,000000,17.92,17.92,17.5401,17.92,24884,0
+BVFL.US,D,20241213,000000,17.83,17.92,17.52,17.7,46311,0
+BVFL.US,D,20241216,000000,17.77,18.19,17.6206,17.98,25380,0
+BVFL.US,D,20241217,000000,17.995,18.1,17.86,17.92,16511,0
+BVFL.US,D,20241218,000000,17.87,18.07,17.4,17.4,18916,0
+BVFL.US,D,20241219,000000,17.35,17.8,17.195,17.25,26548,0
+BVFL.US,D,20241220,000000,17.2,17.48,17.15,17.35,29081,0
+BVFL.US,D,20241223,000000,17.309,17.34,17.11,17.22,10633,0
+BVFL.US,D,20241224,000000,17.15,17.49,17.15,17.37,6610,0
+BVFL.US,D,20241226,000000,17.2,17.5,17.2,17.39,49468,0
+BVFL.US,D,20241227,000000,17.3,17.47,17.25,17.36,31517,0
+BVFL.US,D,20241230,000000,17.3,17.4,17.25,17.31,30059,0
+BVFL.US,D,20241231,000000,17.25,17.458,17.22,17.22,56083,0
+BVFL.US,D,20250102,000000,17.35,17.35,17.01,17.09,23659,0
+BVFL.US,D,20250103,000000,16.97,17.28,16.94,17.14,34657,0
+BVFL.US,D,20250106,000000,17.1,17.41,17.075,17.18,55325,0
+BVFL.US,D,20250107,000000,17.26,17.305,16.975,17.1,39015,0
+BVFL.US,D,20250108,000000,16.96,17.15,16.85,17.02,42579,0
+BVFL.US,D,20250110,000000,16.82,16.93,16.2137,16.86,44819,0
+BVFL.US,D,20250113,000000,16.82,16.98,16.66,16.73,27965,0
+BVFL.US,D,20250114,000000,16.7,16.82,16.54,16.69,43854,0
+BVFL.US,D,20250115,000000,16.7,16.99,16.6,16.97,11373,0
+BVFL.US,D,20250116,000000,16.95,17,16.895,16.93,24551,0
+BVFL.US,D,20250117,000000,16.95,17.245,16.945,17.14,23369,0
+BVFL.US,D,20250121,000000,17.05,17.23,17.05,17.14,20360,0
+BVFL.US,D,20250122,000000,17.21,17.215,16.89,17,12822,0
+BVFL.US,D,20250123,000000,17.035,17.16,16.405,16.73,54248,0
+BVFL.US,D,20250124,000000,16.6,16.8,16.48,16.75,29376,0
+BVFL.US,D,20250127,000000,16.565,16.73,16.16,16.16,29030,0
+BVFL.US,D,20250128,000000,16.2,16.41,15.7,15.89,32761,0
+BVFL.US,D,20250129,000000,15.7,17.08,15.145,15.405,35863,0
+BVFL.US,D,20250130,000000,15.8,15.8,15.01,15.3,21512,0
+BVFL.US,D,20250131,000000,15.44,15.49,15.16,15.24,12323,0
+BVFL.US,D,20250203,000000,15.25,15.25,14.7311,15.1,26817,0
+BVFL.US,D,20250204,000000,15.02,15.4,15.02,15.4,19564,0
+BVFL.US,D,20250205,000000,15.3,15.49,15.3,15.32,19514,0
+BVFL.US,D,20250206,000000,15.34,15.595,15.3,15.47,27034,0
+BVFL.US,D,20250207,000000,15.37,16.25,15.01,15.48,92503,0
+BVFL.US,D,20250210,000000,15.43,15.715,15.25,15.25,24003,0
+BVFL.US,D,20250211,000000,15.39,15.39,14.84,14.85,118442,0
+BVFL.US,D,20250212,000000,14.83,15.1,14.5,14.62,80583,0
+BVFL.US,D,20250213,000000,15.11,15.3,14.6,15.11,25615,0
+BVFL.US,D,20250214,000000,15.12,15.3,15,15.23,19926,0
+BVFL.US,D,20250218,000000,15.3,15.37,15.19,15.2,13733,0
+BVFL.US,D,20250219,000000,15.15,15.47,15.105,15.44,28281,0
+BVFL.US,D,20250220,000000,15.3533,15.41,15.195,15.2,14938,0
+BVFL.US,D,20250221,000000,15.15,15.23,15.05,15.11,19850,0
+BVFL.US,D,20250224,000000,15.11,15.14,15.01,15.05,20974,0
+BVFL.US,D,20250225,000000,15.19,15.19,15,15.02,15689,0
+BVFL.US,D,20250226,000000,15,15.75,15,15.74,42482,0
+BVFL.US,D,20250227,000000,15.68,16,15.55,15.62,23131,0
+BVFL.US,D,20250228,000000,15.74,15.83,15.61,15.69,14518,0
+BVFL.US,D,20250303,000000,16.16,16.16,15.6,15.6,18516,0
+BVFL.US,D,20250304,000000,15.51,15.605,15.36,15.4,24957,0
+BVFL.US,D,20250305,000000,15.45,15.48,15.28,15.3,15958,0
+BVFL.US,D,20250306,000000,15.385,15.385,15.15,15.15,16299,0
+BVFL.US,D,20250307,000000,15.5,15.5,15,15.1,14752,0
+BVFL.US,D,20250310,000000,15.17,15.645,14.76,14.76,18478,0
+BVFL.US,D,20250311,000000,14.88,15.395,14.64,14.66,18520,0
+BVFL.US,D,20250312,000000,14.905,15.45,14.665,15.02,22905,0
+BVFL.US,D,20250313,000000,15.15,15.215,14.985,15.1,12201,0
+BVFL.US,D,20250314,000000,15.22,15.335,15.11,15.11,14151,0
+BVFL.US,D,20250317,000000,15.52,15.52,15.1,15.1,10225,0
+BVFL.US,D,20250318,000000,15.4,15.4,15.1,15.1,11897,0
+BVFL.US,D,20250319,000000,15.075,15.37,15.035,15.37,12213,0
+BVFL.US,D,20250320,000000,15.36,15.74,15.35,15.42,8096,0
+BVFL.US,D,20250321,000000,15.38,15.72,15.26,15.59,15572,0
+BVFL.US,D,20250324,000000,15.63,15.87,15.55,15.61,18444,0
+BVFL.US,D,20250325,000000,15.64,15.73,15.5,15.5,7197,0
+BVFL.US,D,20250326,000000,15.97,15.97,15.395,15.395,8602,0
+BVFL.US,D,20250327,000000,15.2,15.92,15.2,15.55,8067,0
+BVFL.US,D,20250328,000000,15.4001,15.57,15.2,15.26,16117,0
+BVFL.US,D,20250331,000000,15.4,15.46,15.26,15.26,11372,0
+BVFL.US,D,20250401,000000,15.615,15.615,15.1,15.25,15788,0
+BVFL.US,D,20250402,000000,15.265,15.34,15.1,15.2,29882,0
+BVFL.US,D,20250403,000000,15,15.23,14.21,14.21,25079,0
+BVFL.US,D,20250404,000000,14.1191,14.39,13.55,13.92,25764,0
+BVFL.US,D,20250407,000000,13.74,14.35,13.5292,14,23918,0
+BVFL.US,D,20250408,000000,14.74,14.74,13.675,13.97,11945,0
+BVFL.US,D,20250409,000000,14.215,14.9,13.83,14.83,24796,0
+BVFL.US,D,20250410,000000,14.84,15.14,13.895,13.91,26020,0
+BVFL.US,D,20250411,000000,13.99,14.4539,13.65,13.9,15976,0
+BVFL.US,D,20250414,000000,14.46,14.46,13.9,14.02,11162,0
+BVFL.US,D,20250415,000000,14.24,14.49,13.97,14.09,20535,0
+BVFL.US,D,20250416,000000,14.1,14.19,13.96,14.14,7101,0
+BVFL.US,D,20250417,000000,14.29,14.35,13.93,14.31,42982,0
+BVFL.US,D,20250421,000000,14.155,14.8488,13.95,14.75,33314,0
+BVFL.US,D,20250422,000000,14.71,15.55,14.71,15.155,38708,0
+BVFL.US,D,20250423,000000,15.44,15.75,15.18,15.26,47900,0
+BVFL.US,D,20250424,000000,15.15,15.41,15.15,15.36,20654,0
+BVFL.US,D,20250425,000000,15.44,15.515,15.245,15.35,18496,0
+BVFL.US,D,20250428,000000,15.53,15.96,15.245,15.4,24588,0
+BVFL.US,D,20250429,000000,15.36,15.7,15.245,15.5,28861,0
+BVFL.US,D,20250430,000000,15.5388,15.5388,15.245,15.35,32975,0
+BVFL.US,D,20250501,000000,15.62,16.1,15.56,15.75,21619,0
+BVFL.US,D,20250502,000000,15.85,16.25,15.77,15.95,39111,0
+BVFL.US,D,20250505,000000,15.95,15.95,15.86,15.86,21363,0
+BVFL.US,D,20250506,000000,15.925,15.925,15.65,15.7,20381,0
+BVFL.US,D,20250507,000000,15.95,15.95,15.64,15.81,18565,0
+BVFL.US,D,20250508,000000,15.9,15.9362,15.81,15.84,22415,0
+BVFL.US,D,20250509,000000,15.9,15.9,15.6925,15.76,12694,0
+BVFL.US,D,20250512,000000,15.85,15.95,15.63,15.8,26964,0
+BVFL.US,D,20250513,000000,15.92,15.925,15.77,15.79,22430,0
+BVFL.US,D,20250514,000000,15.875,15.94,15.85,15.85,16032,0
+BVFL.US,D,20250515,000000,15.94,15.94,15.64,15.64,14910,0
+BVFL.US,D,20250516,000000,15.91,15.91,15.65,15.8,20077,0
+BVFL.US,D,20250519,000000,15.65,15.89,15.65,15.79,21909,0
+BVFL.US,D,20250520,000000,15.85,15.87,15.775,15.775,18106,0
+BVFL.US,D,20250521,000000,15.8,15.8,15.72,15.79,16979,0
+BVFL.US,D,20250522,000000,15.8006,15.815,15.62,15.7,27375,0
+BVFL.US,D,20250523,000000,15.7,15.7,15.505,15.65,20099,0
+BVFL.US,D,20250527,000000,15.89,15.9,15.4,15.4,23935,0
+BVFL.US,D,20250528,000000,15.9,15.9,15.44,15.45,25023,0
+BVFL.US,D,20250529,000000,15.65,15.695,15.5,15.59,21030,0
+BVFL.US,D,20250530,000000,15.71,15.71,15.55,15.6,19715,0
+BVFL.US,D,20250602,000000,15.81,15.81,15.265,15.3,30186,0
+BVFL.US,D,20250603,000000,15.35,15.7,15.19,15.2,28407,0
+BVFL.US,D,20250604,000000,15.5,15.5,15.01,15.01,21245,0
+BVFL.US,D,20250605,000000,15.31,15.375,15,15,19840,0
+BVFL.US,D,20250606,000000,15.69,15.69,14.84,14.85,29841,0
+BVFL.US,D,20250609,000000,15.155,15.21,14.65,14.65,25498,0
+BVFL.US,D,20250610,000000,15,15,14.565,14.65,95200,0
+BVFL.US,D,20250611,000000,14.81,14.975,14.41,14.54,98537,0
+BVFL.US,D,20250612,000000,14.73,15.175,14.455,14.53,86726,0
+BVFL.US,D,20250613,000000,14.75,14.765,14.32,14.32,33066,0
+BVFL.US,D,20250616,000000,15.075,15.075,14.22,14.22,46726,0
+BVFL.US,D,20250617,000000,14.37,14.5,14.05,14.11,52466,0
+BVFL.US,D,20250618,000000,14.37,14.39,14.05,14.3,42835,0
+BVFL.US,D,20250620,000000,14.45,14.45,14.22,14.27,62538,0
+BVFL.US,D,20250623,000000,14.46,14.78,14.175,14.28,63450,0
+BVFL.US,D,20250624,000000,14.57,14.895,14.41,14.83,52097,0
+BVFL.US,D,20250625,000000,14.99,15.5746,14.6,14.805,44712,0
+BVFL.US,D,20250626,000000,14.98,15.325,14.785,15.16,55933,0
+BVFL.US,D,20250627,000000,15.16,15.406,15.05,15.23,1137584,0
+BVFL.US,D,20250630,000000,15.17,15.375,15.17,15.23,90136,0
+BVFL.US,D,20250701,000000,15.13,15.68,15.13,15.66,89795,0
+BVFL.US,D,20250702,000000,15.29,15.83,15.29,15.76,60110,0
+BVFL.US,D,20250703,000000,15.83,15.9,15.82,15.85,26425,0
+BVFL.US,D,20250707,000000,15.8831,15.99,15.78,15.83,55189,0
+BVFL.US,D,20250708,000000,15.9,16.08,15.85,15.94,41460,0
+BVFL.US,D,20250709,000000,16.1,16.1,15.93,15.95,19829,0
+BVFL.US,D,20250710,000000,15.93,16.08,15.83,15.87,31010,0
+BVFL.US,D,20250711,000000,15.985,15.985,15.64,15.67,22374,0
+BVFL.US,D,20250714,000000,15.66,15.88,15.555,15.59,34758,0
+BVFL.US,D,20250715,000000,15.8,15.845,15.22,15.31,40301,0
+BVFL.US,D,20250716,000000,15.42,15.57,15.22,15.37,49118,0
+BVFL.US,D,20250717,000000,15.51,15.7201,15.38,15.68,94016,0
+BVFL.US,D,20250718,000000,15.89,15.95,15.65,15.76,69003,0
+BVFL.US,D,20250721,000000,15.71,16.07,15.465,15.94,73767,0
+BVFL.US,D,20250722,000000,16.1,16.18,16.025,16.06,83216,0
+BVFL.US,D,20250723,000000,16.07,16.24,16.07,16.23,84147,0
+BVFL.US,D,20250724,000000,16.29,16.32,16.15,16.18,45192,0
+BVFL.US,D,20250725,000000,16.095,16.2,16.03,16.17,63156,0
+BVFL.US,D,20250728,000000,16.15,16.26,16.1,16.15,39918,0
+BVFL.US,D,20250729,000000,16.23,16.3,15.9,15.9,43429,0
+BVFL.US,D,20250730,000000,16.16,16.2,15.66,15.68,48159,0
+BVFL.US,D,20250731,000000,15.61,15.95,15.475,15.64,39803,0
+BVFL.US,D,20250801,000000,15.37,15.575,15.18,15.19,42244,0
+BVFL.US,D,20250804,000000,15.51,15.51,15.285,15.37,39749,0
+BVFL.US,D,20250805,000000,15.36,15.5,15.16,15.19,40249,0
+BVFL.US,D,20250806,000000,15.16,15.35,15.16,15.26,31935,0
+BVFL.US,D,20250807,000000,15.43,15.43,15.22,15.27,30907,0
+BVFL.US,D,20250808,000000,15.39,15.5,15.3,15.4,29876,0
+BVFL.US,D,20250811,000000,15.58,15.59,15.4,15.46,46494,0
+BVFL.US,D,20250812,000000,16.0683,16.37,15.76,16.33,38994,0
+BVFL.US,D,20250813,000000,16.44,16.72,16.43,16.52,38765,0
+BVFL.US,D,20250814,000000,16.485,16.49,16.26,16.44,30954,0
+BVFL.US,D,20250815,000000,16.57,16.57,16.125,16.25,40436,0
+BVFL.US,D,20250818,000000,16.43,16.43,16.27,16.27,23443,0
+BVFL.US,D,20250819,000000,16.38,16.485,16.27,16.35,53681,0
+BVFL.US,D,20250820,000000,16.465,16.52,16.415,16.48,43251,0
+BVFL.US,D,20250821,000000,16.465,16.515,16.43,16.43,28108,0
+BVFL.US,D,20250822,000000,16.4,17.04,16.4,16.9,59755,0
+BVFL.US,D,20250825,000000,16.8,16.92,16.66,16.76,32555,0
+BVFL.US,D,20250826,000000,16.91,16.91,16.66,16.74,62538,0
+BVFL.US,D,20250827,000000,16.82,16.85,16.7,16.75,42662,0
+BVFL.US,D,20250828,000000,16.9,16.9,16.72,16.75,54985,0
+BVFL.US,D,20250829,000000,16.85,16.85,16.69,16.78,57471,0
+BVFL.US,D,20250902,000000,16.785,16.79,16.65,16.74,44206,0
+BVFL.US,D,20250903,000000,16.71,16.81,16.61,16.74,152641,0
+BVFL.US,D,20250904,000000,16.7,16.81,16.675,16.75,24931,0
+BVFL.US,D,20250905,000000,16.74,16.8,16.63,16.7,14668,0
+BVFL.US,D,20250908,000000,16.72,16.81,16.645,16.73,27006,0
+BVFL.US,D,20250909,000000,16.65,16.75,16.5,16.58,16502,0
+BVFL.US,D,20250910,000000,16.51,16.675,16.41,16.59,24082,0
+BVFL.US,D,20250911,000000,16.74,16.74,16.55,16.67,28110,0
+BVFL.US,D,20250912,000000,16.69,16.69,16.505,16.57,12728,0
+BVFL.US,D,20250915,000000,16.52,16.74,16.44,16.74,19014,0
+BVFL.US,D,20250916,000000,16.7,16.72,16.51,16.66,18059,0
+BVFL.US,D,20250917,000000,16.74,16.775,16.47,16.56,34711,0
+BVFL.US,D,20250918,000000,16.715,16.78,16.61,16.72,21472,0
+BVFL.US,D,20250919,000000,16.72,16.75,16.51,16.75,108571,0
+BVFL.US,D,20250922,000000,16.64,16.81,16.45,16.69,34127,0
+BVFL.US,D,20250923,000000,16.75,16.75,16.54,16.72,22318,0
+BVFL.US,D,20250924,000000,16.83,16.83,16.59,16.59,15778,0
+BVFL.US,D,20250925,000000,16.61,16.69,16.505,16.54,11897,0
+BVFL.US,D,20250926,000000,16.52,16.61,16.4,16.43,20143,0
+BVFL.US,D,20250929,000000,16.49,16.5,16.19,16.23,12154,0
+BVFL.US,D,20250930,000000,16.29,16.455,16.1,16.12,25140,0
+BVFL.US,D,20251001,000000,16.15,16.39,15.9875,16.01,36161,0
+BVFL.US,D,20251002,000000,16,16.14,15.7,15.7,16434,0
+BVFL.US,D,20251003,000000,15.85,15.89,15.6,15.7,21901,0
+BVFL.US,D,20251006,000000,16.185,16.185,15.5,15.63,13811,0
+BVFL.US,D,20251007,000000,15.83,15.91,15.41,15.41,15054,0
+BVFL.US,D,20251008,000000,15.59,15.65,15.32,15.4,12922,0
+BVFL.US,D,20251009,000000,15.37,15.44,15.31,15.39,20996,0
+BVFL.US,D,20251010,000000,15.35,15.41,15.06,15.06,20433,0
+BVFL.US,D,20251013,000000,15.06,15.3,14.89,15.16,23474,0
+BVFL.US,D,20251014,000000,15.16,15.3,15.15,15.3,12570,0
+BVFL.US,D,20251015,000000,15.34,15.34,15.02,15.02,10095,0
+BVFL.US,D,20251016,000000,14.97,15.165,14.6,14.63,15978,0
+BVFL.US,D,20251017,000000,14.7,14.835,14.7,14.7,11975,0
+BVFL.US,D,20251020,000000,14.77,15.89,14.77,15.87,26360,0
+BVFL.US,D,20251021,000000,15.86,16.47,15.72,16.1,32023,0
+BVFL.US,D,20251022,000000,16.18,16.73,16.15,16.66,32818,0
+BVFL.US,D,20251023,000000,16.78,16.78,16.34,16.34,16805,0
+BVFL.US,D,20251024,000000,16.56,16.56,16.455,16.49,209393,0
+BVFL.US,D,20251027,000000,16.5,16.625,15.84,16.25,340844,0
+BVFL.US,D,20251028,000000,16.27,16.98,16.27,16.79,48220,0
+BVFL.US,D,20251029,000000,16.71,16.865,16.34,16.59,37808,0
+BVFL.US,D,20251030,000000,16.48,16.64,16.45,16.5,32752,0
+BVFL.US,D,20251031,000000,16.45,16.4575,16.13,16.3,27058,0
+BVFL.US,D,20251103,000000,16.27,16.64,16.27,16.62,65833,0
+BVFL.US,D,20251104,000000,16.47,16.715,16.25,16.45,21913,0
+BVFL.US,D,20251105,000000,16.48,16.84,16.48,16.84,25652,0
+BVFL.US,D,20251106,000000,16.84,16.89,16.7,16.79,15435,0
+BVFL.US,D,20251107,000000,16.56,16.885,16.56,16.8,17575,0
+BVFL.US,D,20251110,000000,16.9,16.99,16.535,16.91,13462,0
+BVFL.US,D,20251111,000000,16.7,16.98,16.445,16.95,14218,0
+BVFL.US,D,20251112,000000,16.97,16.97,16.565,16.85,15674,0
+BVFL.US,D,20251113,000000,16.98,16.98,16.69,16.96,11606,0
+BVFL.US,D,20251114,000000,16.94,17.48,16.59,17.395,31315,0
+BVFL.US,D,20251117,000000,17.2,17.475,16.89,16.95,17395,0
+BVFL.US,D,20251118,000000,17.02,17.35,16.5,17.11,28067,0
+BVFL.US,D,20251119,000000,17.21,17.21,16.37,16.88,33168,0
+BVFL.US,D,20251120,000000,17.13,17.25,16.89,17.24,17745,0
+BVFL.US,D,20251121,000000,17.31,18.1,17.155,17.95,33438,0
+BVFL.US,D,20251124,000000,18.03,18.4,17.845,18.12,17329,0
+BVFL.US,D,20251125,000000,18.05,18.475,17.69,18.34,39027,0
+BVFL.US,D,20251126,000000,18.2,18.48,17.85,18.45,20932,0
+BVFL.US,D,20251128,000000,18.44,18.45,18.34,18.34,6337,0
+BVFL.US,D,20251201,000000,18.27,18.44,18.1603,18.31,8401,0
+BVFL.US,D,20251202,000000,18.15,18.46,17.86,18.09,14920,0
+BVFL.US,D,20251203,000000,18.005,18.74,17.571,18.47,21026,0
+BVFL.US,D,20251204,000000,18.35,18.525,18.0801,18.365,11397,0
+BVFL.US,D,20251205,000000,18.229,18.58,18.08,18.21,13494,0
+BVFL.US,D,20251208,000000,18.22,18.55,17.49,17.68,22790,0
+BVFL.US,D,20251209,000000,17.91,18.53,17.91,18.47,13752,0
+BVFL.US,D,20251210,000000,18.65,19.25,18.585,19,42521,0
+BVFL.US,D,20251211,000000,18.95,19.25,18.85,19.19,22727,0
+BVFL.US,D,20251212,000000,19.04,19.19,19.01,19.11,13376,0
+BVFL.US,D,20251215,000000,19.1,19.47,18.925,19.42,32357,0
+BVFL.US,D,20251216,000000,19.4,19.5,19.33,19.5,39126,0
+BVFL.US,D,20251217,000000,19.43,19.735,19.4,19.71,22782,0
+BVFL.US,D,20251218,000000,19.65,19.65,18.9,19.33,29952,0
+BVFL.US,D,20251219,000000,19.39,19.54,18.675,19.54,87447,0
+BVFL.US,D,20251222,000000,19.4,19.4,18.615,18.63,7743,0
+BVFL.US,D,20251223,000000,18.73,18.73,18.22,18.22,8376,0
+BVFL.US,D,20251224,000000,18.23,18.375,18.065,18.13,4869,0
+BVFL.US,D,20251226,000000,18.02,18.28,18.02,18.28,3920,0
+BVFL.US,D,20251229,000000,18.375,18.6,18.375,18.53,5238,0
+BVFL.US,D,20251230,000000,18.68,18.68,18.03,18.03,8291,0
+BVFL.US,D,20251231,000000,18,18.21,17.99,18.14,6813,0
+BVFL.US,D,20260102,000000,18.02,18.5,18,18.17,21428,0
+BVFL.US,D,20260105,000000,18.19,18.48,18.19,18.48,11898,0
+BVFL.US,D,20260106,000000,18.29,18.5,18.1,18.45,18550,0
+BVFL.US,D,20260107,000000,18.14,18.14,17.625,18.03,13219,0
+BVFL.US,D,20260108,000000,17.87,18.34,17.77,18.13,9859,0
+BVFL.US,D,20260109,000000,18.15,18.42,18.14,18.36,13910,0
+BVFL.US,D,20260112,000000,18.36,18.42,18.11,18.42,7608,0
+BVFL.US,D,20260113,000000,18.5,18.5,18.24,18.5,8753,0
+BVFL.US,D,20260114,000000,18.17,18.48,18.12,18.48,7545,0
+BVFL.US,D,20260115,000000,18.49,18.5,18.38,18.42,8416,0
+BVFL.US,D,20260116,000000,18.41,18.44,18.085,18.44,8554,0
+BVFL.US,D,20260120,000000,18.4,18.4,18.22,18.33,5274,0
+BVFL.US,D,20260121,000000,18.2717,18.55,18.2717,18.55,17298,0
+BVFL.US,D,20260122,000000,18.29,18.98,18.29,18.98,7539,0
+BVFL.US,D,20260123,000000,18.93,18.93,18.795,18.82,7607,0
+BVFL.US,D,20260126,000000,18.76,18.98,18.76,18.8,16309,0
+BVFL.US,D,20260127,000000,18.93,18.93,18.75,18.76,8534,0
+BVFL.US,D,20260128,000000,18.87,18.88,18.49,18.6,9687,0
+BVFL.US,D,20260129,000000,18.85,18.945,18.85,18.9,15107,0
+BVFL.US,D,20260130,000000,18.815,19.3358,18.815,19.12,24444,0
+BVFL.US,D,20260202,000000,19.28,19.74,19.28,19.72,35380,0
+BVFL.US,D,20260203,000000,19.68,19.73,19.39,19.73,12385,0
+BVFL.US,D,20260204,000000,19.7,19.71,19.51,19.62,7859,0
+BVFL.US,D,20260205,000000,19.37,19.75,19.37,19.71,9080,0
+BVFL.US,D,20260206,000000,19.7,19.88,19.7,19.8,21324,0
+BVFL.US,D,20260209,000000,19.495,19.79,19.495,19.77,12963,0
+BVFL.US,D,20260210,000000,19.7,19.82,19.55,19.67,13640,0
+BVFL.US,D,20260211,000000,19.63,19.8,19.615,19.62,13533,0
+BVFL.US,D,20260212,000000,19.36,19.75,19.36,19.68,18725,0
+BVFL.US,D,20260213,000000,19.62,19.8,19.51,19.51,20649,0
+BVFL.US,D,20260217,000000,19.2847,19.8,19.21,19.77,16829,0
+BVFL.US,D,20260218,000000,19.565,19.8,19.52,19.7056,10338,0
diff --git a/daily/us/nasdaq stocks/1/bwbbp.us.txt b/daily/us/nasdaq stocks/1/bwbbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b5de8470242191aa7999e85ae3fda87a9d259c1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bwbbp.us.txt	
@@ -0,0 +1,955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWBBP.US,D,20210819,000000,26,26.75,26,26,8005,0
+BWBBP.US,D,20210820,000000,26.01,26.24,26,26.2073,1870,0
+BWBBP.US,D,20210823,000000,26.07,26.07,26.07,26.07,929,0
+BWBBP.US,D,20210824,000000,26.1,26.19,26.1,26.15,3504,0
+BWBBP.US,D,20210825,000000,26.15,26.49,26.1,26.3,20084,0
+BWBBP.US,D,20210826,000000,26.37,26.3873,26.3,26.3,1605,0
+BWBBP.US,D,20210827,000000,26.23,26.23,26.23,26.23,763,0
+BWBBP.US,D,20210830,000000,26.25,26.4,26,26.25,18928,0
+BWBBP.US,D,20210831,000000,26.2501,26.4,26.2501,26.38,4585,0
+BWBBP.US,D,20210901,000000,26.5,26.5,26.5,26.5,1610,0
+BWBBP.US,D,20210902,000000,26.55,26.55,26.476,26.476,4000,0
+BWBBP.US,D,20210903,000000,26.5,26.5,26.5,26.5,100,0
+BWBBP.US,D,20210907,000000,26.5,26.5,26.5,26.5,1200,0
+BWBBP.US,D,20210908,000000,26.5,26.5,26.5,26.5,3411,0
+BWBBP.US,D,20210913,000000,26.55,26.55,26.5,26.5,703,0
+BWBBP.US,D,20210915,000000,26.6,26.75,26.6,26.75,725,0
+BWBBP.US,D,20210917,000000,26.99,26.99,26.8,26.8,490,0
+BWBBP.US,D,20210920,000000,26.3,26.3,26.3,26.3,301,0
+BWBBP.US,D,20210921,000000,26.35,26.4,26.35,26.4,400,0
+BWBBP.US,D,20210923,000000,26.55,26.7,26.492,26.492,2185,0
+BWBBP.US,D,20210924,000000,26.7,27,26.7,27,823,0
+BWBBP.US,D,20210929,000000,26.75,26.75,26.75,26.75,500,0
+BWBBP.US,D,20211001,000000,26.75,26.75,26.75,26.75,1000,0
+BWBBP.US,D,20211005,000000,26.75,26.75,26.75,26.75,906,0
+BWBBP.US,D,20211008,000000,27.4499,27.4499,25.91,26.9,991,0
+BWBBP.US,D,20211011,000000,26.3001,26.3001,26.3001,26.3001,401,0
+BWBBP.US,D,20211015,000000,26.5,26.5,26.5,26.5,1604,0
+BWBBP.US,D,20211018,000000,26.75,26.75,26.5772,26.5772,743,0
+BWBBP.US,D,20211026,000000,26.3,26.3,26.3,26.3,1105,0
+BWBBP.US,D,20211027,000000,26.4,26.4,26.3,26.35,4722,0
+BWBBP.US,D,20211102,000000,26.7,27,26.7,26.85,1905,0
+BWBBP.US,D,20211105,000000,26.5001,26.54,26.3,26.4,3659,0
+BWBBP.US,D,20211108,000000,26.3415,26.7,26.11,26.7,2014,0
+BWBBP.US,D,20211110,000000,26.35,26.35,26.31,26.31,264,0
+BWBBP.US,D,20211116,000000,26.25,26.25,25.85,25.91,6430,0
+BWBBP.US,D,20211117,000000,26,26,26,26,400,0
+BWBBP.US,D,20211119,000000,26.2,26.2,26.2,26.2,4145,0
+BWBBP.US,D,20211122,000000,26.14,26.33,26.14,26.316,1200,0
+BWBBP.US,D,20211123,000000,26.3,26.3,26.3,26.3,600,0
+BWBBP.US,D,20211202,000000,26.32,26.3299,26.0001,26.0001,3151,0
+BWBBP.US,D,20211210,000000,26,26.0002,25.7,25.7,1500,0
+BWBBP.US,D,20211213,000000,26.0001,26.0001,26,26,1216,0
+BWBBP.US,D,20211214,000000,26.3299,26.3299,26.29,26.32,2000,0
+BWBBP.US,D,20211215,000000,26.35,26.4672,26.35,26.4672,1355,0
+BWBBP.US,D,20211216,000000,26.275,26.275,26.275,26.275,450,0
+BWBBP.US,D,20211217,000000,26.25,26.25,26.25,26.25,1000,0
+BWBBP.US,D,20211220,000000,26.3878,26.3878,26.3878,26.3878,225,0
+BWBBP.US,D,20211230,000000,26.58,26.65,26.35,26.39,2300,0
+BWBBP.US,D,20211231,000000,26.39,26.5,26.39,26.5,845,0
+BWBBP.US,D,20220105,000000,26.45,26.68,26.45,26.45,1162,0
+BWBBP.US,D,20220106,000000,25.76,25.7642,25.75,25.75,1100,0
+BWBBP.US,D,20220107,000000,26.4,26.4,26.05,26.05,1593,0
+BWBBP.US,D,20220110,000000,26,26,26,26,1003,0
+BWBBP.US,D,20220113,000000,26.1076,26.1076,26.1076,26.1076,100,0
+BWBBP.US,D,20220114,000000,26.25,26.2603,26.05,26.2603,8650,0
+BWBBP.US,D,20220118,000000,26,26,26,26,2600,0
+BWBBP.US,D,20220119,000000,26.15,26.15,26.15,26.15,1000,0
+BWBBP.US,D,20220127,000000,25.84,25.84,25.75,25.75,9095,0
+BWBBP.US,D,20220128,000000,26.1499,26.1499,26.1499,26.1499,384,0
+BWBBP.US,D,20220201,000000,26,26,25.51,25.51,2499,0
+BWBBP.US,D,20220202,000000,25.56,25.96,25.56,25.95,4190,0
+BWBBP.US,D,20220204,000000,25.58,25.59,25.57,25.57,1625,0
+BWBBP.US,D,20220207,000000,25.65,25.95,25.65,25.95,1155,0
+BWBBP.US,D,20220209,000000,25.8,25.8,25.8,25.8,180,0
+BWBBP.US,D,20220211,000000,25.96,25.96,25.96,25.96,281,0
+BWBBP.US,D,20220215,000000,25.9899,25.9899,25.9899,25.9899,100,0
+BWBBP.US,D,20220217,000000,25.85,25.85,25.83,25.83,251,0
+BWBBP.US,D,20220218,000000,25.65,25.6501,25.65,25.6501,800,0
+BWBBP.US,D,20220222,000000,25.8899,25.8899,25.8899,25.8899,830,0
+BWBBP.US,D,20220224,000000,25.5,25.62,25.4501,25.62,2813,0
+BWBBP.US,D,20220225,000000,25.5,25.5,25.5,25.5,600,0
+BWBBP.US,D,20220228,000000,25.45,25.45,25.45,25.45,531,0
+BWBBP.US,D,20220301,000000,25.45,25.45,25.23,25.24,3001,0
+BWBBP.US,D,20220302,000000,25.5,25.7499,25.5,25.7499,2272,0
+BWBBP.US,D,20220303,000000,25.32,25.5972,25.32,25.5972,353,0
+BWBBP.US,D,20220304,000000,25.55,25.55,25.55,25.55,101,0
+BWBBP.US,D,20220307,000000,25.71,25.75,25.71,25.7499,1348,0
+BWBBP.US,D,20220308,000000,25.74,25.75,25.73,25.75,519,0
+BWBBP.US,D,20220310,000000,25.5,25.5,25.5,25.5,3700,0
+BWBBP.US,D,20220311,000000,25.55,25.6,25.532,25.6,2864,0
+BWBBP.US,D,20220315,000000,25.6,25.6,25.5999,25.6,2131,0
+BWBBP.US,D,20220316,000000,25.04,25.55,24.8,25.55,1100,0
+BWBBP.US,D,20220317,000000,25.55,25.55,25.55,25.55,143,0
+BWBBP.US,D,20220318,000000,25.24,25.25,25.03,25.03,1802,0
+BWBBP.US,D,20220321,000000,25.05,25.28,25.03,25.2,2792,0
+BWBBP.US,D,20220322,000000,25,25.05,25,25.05,1207,0
+BWBBP.US,D,20220323,000000,24.87,25,24.85,25,2155,0
+BWBBP.US,D,20220324,000000,24.9999,25,24.9999,25,317,0
+BWBBP.US,D,20220325,000000,24.99,24.99,24.95,24.95,503,0
+BWBBP.US,D,20220328,000000,24.9499,24.9499,24.55,24.55,7071,0
+BWBBP.US,D,20220329,000000,24.8,24.8,24.65,24.69,2377,0
+BWBBP.US,D,20220330,000000,24.69,24.75,24.69,24.75,6606,0
+BWBBP.US,D,20220331,000000,24.75,24.75,24.6499,24.65,5680,0
+BWBBP.US,D,20220401,000000,24.5392,25.13,24.5392,25.13,1150,0
+BWBBP.US,D,20220405,000000,24.5001,25.5,24.5,24.91,5263,0
+BWBBP.US,D,20220406,000000,25,25,24.58,24.83,2049,0
+BWBBP.US,D,20220408,000000,24.62,24.7,24.5,24.66,6513,0
+BWBBP.US,D,20220411,000000,24.5,24.588,24.5,24.5,1012,0
+BWBBP.US,D,20220412,000000,24.5215,24.5215,24.5215,24.5215,1840,0
+BWBBP.US,D,20220413,000000,24.33,24.35,24.33,24.35,1102,0
+BWBBP.US,D,20220414,000000,24.2,24.2,23.7503,23.84,4113,0
+BWBBP.US,D,20220418,000000,23.8979,23.9,23.76,23.76,1806,0
+BWBBP.US,D,20220419,000000,23.65,23.65,23.6,23.6,2842,0
+BWBBP.US,D,20220420,000000,23.4,23.4,23.25,23.25,2329,0
+BWBBP.US,D,20220422,000000,23,23,23,23,1109,0
+BWBBP.US,D,20220425,000000,22.75,23,22.75,22.8333,1800,0
+BWBBP.US,D,20220426,000000,22.83,22.92,22.705,22.705,3950,0
+BWBBP.US,D,20220427,000000,22.55,22.5624,22.54,22.54,2845,0
+BWBBP.US,D,20220428,000000,22.85,22.85,22.85,22.85,265,0
+BWBBP.US,D,20220429,000000,22.9,23.1,22.52,22.52,2276,0
+BWBBP.US,D,20220502,000000,22.52,22.65,22,22,2553,0
+BWBBP.US,D,20220503,000000,22,22,21.95,21.95,202,0
+BWBBP.US,D,20220504,000000,21.87,21.955,21,21.25,16172,0
+BWBBP.US,D,20220505,000000,21.5,21.9076,21.35,21.75,5200,0
+BWBBP.US,D,20220506,000000,21.71,22.2807,21.5012,22,2648,0
+BWBBP.US,D,20220509,000000,22.03,22.75,22,22.725,1386,0
+BWBBP.US,D,20220510,000000,22.8198,22.8198,22.55,22.55,500,0
+BWBBP.US,D,20220511,000000,22.52,22.52,22.5,22.5,1048,0
+BWBBP.US,D,20220512,000000,21.95,22,21.55,21.55,1271,0
+BWBBP.US,D,20220513,000000,21.96,22,21.6001,21.8,1387,0
+BWBBP.US,D,20220516,000000,21.7,21.8,21.5,21.54,2256,0
+BWBBP.US,D,20220517,000000,22,22,21.75,22,3913,0
+BWBBP.US,D,20220518,000000,22,22,22,22,603,0
+BWBBP.US,D,20220519,000000,21.7319,22,21.6429,22,3990,0
+BWBBP.US,D,20220520,000000,22,22,22,22,150,0
+BWBBP.US,D,20220523,000000,22,22.7,21.9985,22.7,2200,0
+BWBBP.US,D,20220525,000000,23.5,23.5,23.5,23.5,187,0
+BWBBP.US,D,20220526,000000,22.7,22.7,22.4999,22.4999,1546,0
+BWBBP.US,D,20220527,000000,24,25.175,23.875,24,4307,0
+BWBBP.US,D,20220601,000000,25.1,25.1,25.1,25.1,406,0
+BWBBP.US,D,20220602,000000,24.98,24.99,24,24.97,4083,0
+BWBBP.US,D,20220603,000000,24.5,24.5,24.45,24.5,1828,0
+BWBBP.US,D,20220606,000000,23.88,23.98,23.55,23.98,1113,0
+BWBBP.US,D,20220608,000000,23.99,23.99,23.99,23.99,226,0
+BWBBP.US,D,20220609,000000,24,24,23.99,23.99,1101,0
+BWBBP.US,D,20220610,000000,23.75,23.75,23.75,23.75,621,0
+BWBBP.US,D,20220615,000000,22.0001,23.75,22.0001,23.75,752,0
+BWBBP.US,D,20220616,000000,23.25,23.25,23.25,23.25,702,0
+BWBBP.US,D,20220621,000000,22.875,22.875,22.6527,22.875,400,0
+BWBBP.US,D,20220624,000000,23.75,23.75,23.75,23.75,300,0
+BWBBP.US,D,20220627,000000,22.875,23,22.8,23,1660,0
+BWBBP.US,D,20220628,000000,23,23,23,23,158,0
+BWBBP.US,D,20220629,000000,22.4999,22.5,22.4999,22.5,302,0
+BWBBP.US,D,20220630,000000,22.875,23,22.5,22.5,1932,0
+BWBBP.US,D,20220706,000000,23.7,23.7,23.6,23.6,299,0
+BWBBP.US,D,20220707,000000,23.7499,23.75,23.6,23.75,700,0
+BWBBP.US,D,20220708,000000,23.75,23.75,23.75,23.75,300,0
+BWBBP.US,D,20220712,000000,23.4119,23.5,23.4119,23.5,500,0
+BWBBP.US,D,20220715,000000,23.74,23.74,23.74,23.74,206,0
+BWBBP.US,D,20220718,000000,23.75,23.75,23,23.5,10546,0
+BWBBP.US,D,20220720,000000,23.75,23.75,23.75,23.75,950,0
+BWBBP.US,D,20220721,000000,21.6501,23.75,21.6501,23.75,800,0
+BWBBP.US,D,20220722,000000,24,24,24,24,795,0
+BWBBP.US,D,20220725,000000,23.9999,24,23.9999,24,1002,0
+BWBBP.US,D,20220726,000000,24,24,24,24,402,0
+BWBBP.US,D,20220728,000000,24,24,24,24,800,0
+BWBBP.US,D,20220729,000000,24,24,23,23,1576,0
+BWBBP.US,D,20220801,000000,23.4,24.5,22.9999,24.5,8681,0
+BWBBP.US,D,20220802,000000,24.99,24.99,23.2,23.99,2850,0
+BWBBP.US,D,20220803,000000,23.99,24.75,23.21,23.77,3350,0
+BWBBP.US,D,20220804,000000,23.99,23.99,23.52,23.52,1699,0
+BWBBP.US,D,20220805,000000,23.52,23.52,23.52,23.52,303,0
+BWBBP.US,D,20220808,000000,23.5,23.5,23.5,23.5,695,0
+BWBBP.US,D,20220809,000000,23.775,23.95,23.775,23.95,654,0
+BWBBP.US,D,20220810,000000,23.99,23.99,23.64,23.64,1040,0
+BWBBP.US,D,20220811,000000,23.5249,23.5249,23.5249,23.5249,1090,0
+BWBBP.US,D,20220812,000000,23.5,23.5,23.5,23.5,577,0
+BWBBP.US,D,20220815,000000,23.5,23.5,23.5,23.5,240,0
+BWBBP.US,D,20220816,000000,23.5,23.75,23.5,23.75,1800,0
+BWBBP.US,D,20220817,000000,23.5,23.8,23.5,23.8,1610,0
+BWBBP.US,D,20220818,000000,23.4418,23.5,23.24,23.25,1437,0
+BWBBP.US,D,20220819,000000,23.1401,23.1401,22.2184,22.2184,1040,0
+BWBBP.US,D,20220822,000000,22.8501,23.095,22.85,23.095,1357,0
+BWBBP.US,D,20220823,000000,22.85,22.85,22.5,22.5,6920,0
+BWBBP.US,D,20220824,000000,22.35,22.99,22.34,22.5,2234,0
+BWBBP.US,D,20220825,000000,22.5,23.44,22.3,23.44,3346,0
+BWBBP.US,D,20220826,000000,23.0501,23.08,22.7,22.75,12433,0
+BWBBP.US,D,20220830,000000,22.51,22.51,22.4,22.4826,1802,0
+BWBBP.US,D,20220831,000000,22.4,22.4,22.3,22.4,1750,0
+BWBBP.US,D,20220901,000000,22.625,22.625,22.22,22.22,1534,0
+BWBBP.US,D,20220902,000000,22.22,22.5,21.96,21.96,2480,0
+BWBBP.US,D,20220906,000000,23,23,21.65,21.65,617,0
+BWBBP.US,D,20220907,000000,22.02,22.745,21.5,22,13592,0
+BWBBP.US,D,20220908,000000,21.5001,21.9,21.5,21.88,4905,0
+BWBBP.US,D,20220909,000000,22.0001,22.3,21.605,22.02,2650,0
+BWBBP.US,D,20220912,000000,22.3,23.15,21.65,21.728,6536,0
+BWBBP.US,D,20220913,000000,21.65,22.25,21.65,21.92,1894,0
+BWBBP.US,D,20220914,000000,21.58,22.33,21.5645,22.33,3454,0
+BWBBP.US,D,20220915,000000,21.71,21.75,21.67,21.75,890,0
+BWBBP.US,D,20220916,000000,21.8,22.9999,21.8,21.85,803,0
+BWBBP.US,D,20220919,000000,22.25,22.75,21.7299,21.7299,1670,0
+BWBBP.US,D,20220921,000000,21.8001,21.85,21.75,21.75,5090,0
+BWBBP.US,D,20220923,000000,21.7,21.7,21.7,21.7,860,0
+BWBBP.US,D,20220926,000000,21.55,21.55,21.52,21.52,406,0
+BWBBP.US,D,20220927,000000,21.52,21.58,21.25,21.25,2180,0
+BWBBP.US,D,20220928,000000,21.46,21.5,21.46,21.5,580,0
+BWBBP.US,D,20220930,000000,21.385,21.385,21.385,21.385,100,0
+BWBBP.US,D,20221003,000000,21.39,21.39,21.39,21.39,252,0
+BWBBP.US,D,20221004,000000,21.31,21.31,21.25,21.25,3179,0
+BWBBP.US,D,20221005,000000,21.52,21.52,21.47,21.48,1050,0
+BWBBP.US,D,20221013,000000,21.25,21.5,18.68,21,2562,0
+BWBBP.US,D,20221014,000000,21,21,20.46,20.46,1453,0
+BWBBP.US,D,20221017,000000,21.03,21.03,21.03,21.03,112,0
+BWBBP.US,D,20221019,000000,21,21,21,21,357,0
+BWBBP.US,D,20221020,000000,20.3343,20.3343,19.55,19.55,1281,0
+BWBBP.US,D,20221021,000000,18.5,20.25,18.5,20.25,459,0
+BWBBP.US,D,20221025,000000,20.5,20.5,20.5,20.5,651,0
+BWBBP.US,D,20221026,000000,19.95,19.95,19.8,19.8,2482,0
+BWBBP.US,D,20221027,000000,20.05,20.135,20,20.135,1751,0
+BWBBP.US,D,20221028,000000,20,20,19.95,19.97,302,0
+BWBBP.US,D,20221031,000000,19.8002,20,19.8002,20,917,0
+BWBBP.US,D,20221101,000000,20,20,20,20,202,0
+BWBBP.US,D,20221102,000000,20,20,19.8,20,1823,0
+BWBBP.US,D,20221104,000000,19.6668,20,19.6668,20,1493,0
+BWBBP.US,D,20221107,000000,19.7,21.4,19,19.61,7671,0
+BWBBP.US,D,20221108,000000,20,21.01,19.5,20.2,10741,0
+BWBBP.US,D,20221109,000000,20,20.7726,19.51,20.2,3721,0
+BWBBP.US,D,20221110,000000,20.2,20.75,20.2,20.75,2279,0
+BWBBP.US,D,20221111,000000,20.2001,21.25,20.2001,20.7998,3403,0
+BWBBP.US,D,20221115,000000,20.9,20.9,20.05,20.1,3122,0
+BWBBP.US,D,20221116,000000,20.2,20.2,20.2,20.2,600,0
+BWBBP.US,D,20221118,000000,21.5,21.5,20.15,20.15,1901,0
+BWBBP.US,D,20221121,000000,20.4,20.4,20.4,20.4,401,0
+BWBBP.US,D,20221128,000000,21,21,20.2,20.3052,2878,0
+BWBBP.US,D,20221202,000000,20.3,20.7499,20.3,20.5,3192,0
+BWBBP.US,D,20221205,000000,20.5,20.5,20.5,20.5,1318,0
+BWBBP.US,D,20221207,000000,20.4999,20.5,20.25,20.273,3061,0
+BWBBP.US,D,20221208,000000,20.4999,20.7,20.4999,20.5,3108,0
+BWBBP.US,D,20221212,000000,20.15,20.2445,20.15,20.2445,500,0
+BWBBP.US,D,20221213,000000,20.45,20.5,20.15,20.15,1660,0
+BWBBP.US,D,20221214,000000,20.0001,20.4,20,20.2,2500,0
+BWBBP.US,D,20221215,000000,20.5,20.5,20.48,20.4999,952,0
+BWBBP.US,D,20221216,000000,20.45,20.7501,20.45,20.7501,2361,0
+BWBBP.US,D,20221220,000000,20.5,20.5,20.5,20.5,1850,0
+BWBBP.US,D,20221221,000000,20.4214,21.01,20.4214,21.01,300,0
+BWBBP.US,D,20221222,000000,20.5,20.5,20.5,20.5,268,0
+BWBBP.US,D,20221223,000000,21.3854,21.3854,21.3854,21.3854,166,0
+BWBBP.US,D,20221229,000000,20.5,21.0001,20.5,20.5,3403,0
+BWBBP.US,D,20221230,000000,20.6,20.6001,20.4999,20.4999,2070,0
+BWBBP.US,D,20230105,000000,20.4999,20.4999,20.4999,20.4999,204,0
+BWBBP.US,D,20230106,000000,20.4999,20.4999,20,20.4999,2896,0
+BWBBP.US,D,20230109,000000,19.7865,21.3,19.7865,20.4,5640,0
+BWBBP.US,D,20230111,000000,21.5199,21.5199,20.62,20.62,451,0
+BWBBP.US,D,20230112,000000,20.75,21.45,20.1,21.45,1726,0
+BWBBP.US,D,20230113,000000,21.2,21.36,21,21.36,1865,0
+BWBBP.US,D,20230117,000000,21.2,21.2,21.05,21.19,897,0
+BWBBP.US,D,20230119,000000,21.25,21.4,21.2,21.2,1858,0
+BWBBP.US,D,20230120,000000,20.87,20.87,20.82,20.8201,2100,0
+BWBBP.US,D,20230123,000000,20.95,21.4,20.8224,20.8224,4574,0
+BWBBP.US,D,20230124,000000,20.95,21,20.7001,20.7001,3626,0
+BWBBP.US,D,20230125,000000,20.1,23.69,20.1,21.9,5109,0
+BWBBP.US,D,20230126,000000,21.7,22.69,21.7,22.69,1374,0
+BWBBP.US,D,20230127,000000,22.5,22.5,21.875,22.45,982,0
+BWBBP.US,D,20230130,000000,21.85,22.4,21.2,21.2,1809,0
+BWBBP.US,D,20230131,000000,21.5,22.3,21.45,21.5,2758,0
+BWBBP.US,D,20230201,000000,21.51,21.51,21.51,21.51,104,0
+BWBBP.US,D,20230202,000000,21.51,21.51,21.51,21.51,306,0
+BWBBP.US,D,20230203,000000,21.49,21.49,21.49,21.49,101,0
+BWBBP.US,D,20230206,000000,21.625,21.7,21.6154,21.69,1381,0
+BWBBP.US,D,20230207,000000,21.25,21.54,21.25,21.3136,2684,0
+BWBBP.US,D,20230208,000000,21.2594,21.855,21.25,21.515,2377,0
+BWBBP.US,D,20230209,000000,21.16,21.25,21.16,21.25,4847,0
+BWBBP.US,D,20230210,000000,21.65,21.7999,21.65,21.7999,1080,0
+BWBBP.US,D,20230213,000000,21.77,21.77,21.25,21.25,519,0
+BWBBP.US,D,20230214,000000,20.88,20.88,20.88,20.88,216,0
+BWBBP.US,D,20230215,000000,20.9185,20.9185,20.9185,20.9185,439,0
+BWBBP.US,D,20230216,000000,21.22,21.25,21.22,21.25,1314,0
+BWBBP.US,D,20230217,000000,21.25,21.25,21.25,21.25,300,0
+BWBBP.US,D,20230221,000000,21.25,21.25,20.84,20.84,1644,0
+BWBBP.US,D,20230222,000000,21.25,21.25,21.125,21.125,655,0
+BWBBP.US,D,20230223,000000,21.0001,21.065,21.0001,21.065,1510,0
+BWBBP.US,D,20230224,000000,21,21.125,21,21,2248,0
+BWBBP.US,D,20230228,000000,21.2499,21.2499,20.75,21.13,1600,0
+BWBBP.US,D,20230301,000000,20.81,20.81,20.31,20.725,1509,0
+BWBBP.US,D,20230302,000000,21.1999,21.1999,21.1999,21.1999,325,0
+BWBBP.US,D,20230303,000000,21.02,21.05,20.15,21,3146,0
+BWBBP.US,D,20230306,000000,20.97,22,20.75,20.82,7902,0
+BWBBP.US,D,20230307,000000,20.9999,20.9999,20.75,20.7525,4241,0
+BWBBP.US,D,20230308,000000,20.82,20.82,20.47,20.47,4023,0
+BWBBP.US,D,20230309,000000,20.2,20.323,20.13,20.3095,7493,0
+BWBBP.US,D,20230310,000000,20.1631,20.3,20.1631,20.2,1436,0
+BWBBP.US,D,20230313,000000,20.18,20.89,19.39,19.43,5194,0
+BWBBP.US,D,20230314,000000,20.2481,20.99,19.3801,19.75,1663,0
+BWBBP.US,D,20230315,000000,19.38,19.38,19.38,19.38,1321,0
+BWBBP.US,D,20230316,000000,19.2118,19.2118,19.2118,19.2118,120,0
+BWBBP.US,D,20230317,000000,18.85,18.85,18.75,18.75,1186,0
+BWBBP.US,D,20230322,000000,18.55,18.55,18.2315,18.2315,1331,0
+BWBBP.US,D,20230324,000000,18.96,18.96,18.25,18.6399,4260,0
+BWBBP.US,D,20230327,000000,18.59,18.75,18.2301,18.2301,3606,0
+BWBBP.US,D,20230328,000000,18.34,18.45,18.34,18.3851,800,0
+BWBBP.US,D,20230329,000000,18.5,18.6,18.26,18.6,1005,0
+BWBBP.US,D,20230330,000000,18.83,18.83,18.83,18.83,327,0
+BWBBP.US,D,20230331,000000,18.59,19.95,18.2948,19.85,2200,0
+BWBBP.US,D,20230403,000000,20.39,20.39,18.85,19.12,1328,0
+BWBBP.US,D,20230404,000000,19.49,19.49,18.5,19.02,893,0
+BWBBP.US,D,20230405,000000,19,19,19,19,155,0
+BWBBP.US,D,20230410,000000,21.2599,21.2599,21.2599,21.2599,200,0
+BWBBP.US,D,20230411,000000,18.98,21,18.98,20.58,1929,0
+BWBBP.US,D,20230412,000000,21,22.43,20.4999,20.4999,3409,0
+BWBBP.US,D,20230413,000000,21.18,21.33,18.9,18.9,4631,0
+BWBBP.US,D,20230418,000000,19,19,17.75,18.11,3678,0
+BWBBP.US,D,20230419,000000,18.5263,18.5263,18.5263,18.5263,1080,0
+BWBBP.US,D,20230421,000000,18.99,19,18.9,18.99,2106,0
+BWBBP.US,D,20230424,000000,18.7,18.7,18.7,18.7,335,0
+BWBBP.US,D,20230425,000000,18.55,18.55,18.55,18.55,216,0
+BWBBP.US,D,20230426,000000,18.3,18.3,18.11,18.11,1630,0
+BWBBP.US,D,20230427,000000,18,18,16.0001,17.385,5254,0
+BWBBP.US,D,20230501,000000,17.01,17.01,16.75,16.825,1771,0
+BWBBP.US,D,20230502,000000,16.65,16.65,16,16.3172,3035,0
+BWBBP.US,D,20230503,000000,16.05,16.55,16.05,16.2292,4453,0
+BWBBP.US,D,20230504,000000,16,16.85,15.5,15.92,8288,0
+BWBBP.US,D,20230505,000000,15.75,16.44,15.7,15.8833,3606,0
+BWBBP.US,D,20230508,000000,16.7151,16.7151,15.45,15.45,449,0
+BWBBP.US,D,20230509,000000,14.99,14.99,14.5,14.52,863,0
+BWBBP.US,D,20230510,000000,14.9999,15.51,14.5,15.51,6331,0
+BWBBP.US,D,20230511,000000,15.5,15.5,15.48,15.48,301,0
+BWBBP.US,D,20230515,000000,16.3899,16.3899,15,15,932,0
+BWBBP.US,D,20230516,000000,14.5,15,14.5,14.5675,14108,0
+BWBBP.US,D,20230517,000000,15.05,15.98,14.75,15,11915,0
+BWBBP.US,D,20230518,000000,15.24,15.3,15.24,15.27,2087,0
+BWBBP.US,D,20230519,000000,15.3644,15.42,15.0001,15.03,3540,0
+BWBBP.US,D,20230522,000000,15.38,15.67,14.48,14.6,12975,0
+BWBBP.US,D,20230523,000000,15.6462,15.6462,15,15,1136,0
+BWBBP.US,D,20230524,000000,15.27,15.5,15.21,15.4999,4300,0
+BWBBP.US,D,20230525,000000,15.02,15.4,15.02,15.4,477,0
+BWBBP.US,D,20230526,000000,15.56,15.56,14.76,15.5,1325,0
+BWBBP.US,D,20230531,000000,15.7,16.1,15.7,16.1,3418,0
+BWBBP.US,D,20230601,000000,16.28,16.28,16.28,16.28,318,0
+BWBBP.US,D,20230602,000000,16.3001,16.8899,16.3001,16.65,3665,0
+BWBBP.US,D,20230606,000000,16.65,16.9399,16.542,16.8,3616,0
+BWBBP.US,D,20230607,000000,16.9,16.9,16.9,16.9,130,0
+BWBBP.US,D,20230612,000000,16.7248,16.7248,16.7248,16.7248,581,0
+BWBBP.US,D,20230613,000000,16.8999,16.8999,16.7,16.7,1967,0
+BWBBP.US,D,20230614,000000,16.74,17.398,16.51,17.1501,7480,0
+BWBBP.US,D,20230615,000000,17.5,17.51,17.14,17.5,1522,0
+BWBBP.US,D,20230616,000000,17.5,17.5,16.25,16.75,6572,0
+BWBBP.US,D,20230620,000000,16.5397,16.625,16.5,16.5,627,0
+BWBBP.US,D,20230621,000000,16.39,16.39,16.13,16.25,4157,0
+BWBBP.US,D,20230622,000000,16.5,16.64,16.5,16.61,367,0
+BWBBP.US,D,20230626,000000,16.65,16.65,15.95,15.95,5015,0
+BWBBP.US,D,20230627,000000,15.997,16,15.6,15.6,4053,0
+BWBBP.US,D,20230628,000000,15.73,16.0975,15.73,16,22489,0
+BWBBP.US,D,20230629,000000,16.7,16.7,16.7,16.7,298,0
+BWBBP.US,D,20230630,000000,16.6,16.6,16.6,16.6,503,0
+BWBBP.US,D,20230705,000000,17.43,18.44,17.43,17.95,4253,0
+BWBBP.US,D,20230706,000000,17.85,17.85,17.4185,17.8499,1002,0
+BWBBP.US,D,20230711,000000,17.75,17.75,17.75,17.75,504,0
+BWBBP.US,D,20230712,000000,17.5,17.5,17,17.285,4080,0
+BWBBP.US,D,20230713,000000,17.25,17.8973,17.25,17.8973,613,0
+BWBBP.US,D,20230714,000000,17.61,17.87,17.5,17.5,841,0
+BWBBP.US,D,20230717,000000,17.5,17.7499,17.2925,17.35,3800,0
+BWBBP.US,D,20230718,000000,17.49,17.575,17.49,17.5001,2467,0
+BWBBP.US,D,20230719,000000,17.75,17.8,17.75,17.8,1540,0
+BWBBP.US,D,20230720,000000,18.1826,18.1826,17.75,17.75,3028,0
+BWBBP.US,D,20230721,000000,17.7501,18.5,17.7501,18.5,1152,0
+BWBBP.US,D,20230724,000000,18.1,18.3899,18.09,18.3899,3099,0
+BWBBP.US,D,20230725,000000,18.26,18.26,18.25,18.25,341,0
+BWBBP.US,D,20230727,000000,18.25,18.3925,17.85,17.85,1250,0
+BWBBP.US,D,20230728,000000,18.05,18.25,17.9001,17.9001,1207,0
+BWBBP.US,D,20230731,000000,18.15,18.15,18,18,804,0
+BWBBP.US,D,20230801,000000,18.09,18.2,18.075,18.075,545,0
+BWBBP.US,D,20230803,000000,17.75,17.8,17.44,17.8,2343,0
+BWBBP.US,D,20230804,000000,17.5,17.5,17.49,17.5,1816,0
+BWBBP.US,D,20230807,000000,17.49,17.55,17.49,17.4941,1567,0
+BWBBP.US,D,20230808,000000,17.4,17.49,17.4,17.45,411,0
+BWBBP.US,D,20230809,000000,17.5,17.5,17.3,17.46,2111,0
+BWBBP.US,D,20230810,000000,17.5,17.745,17.5,17.6,1716,0
+BWBBP.US,D,20230814,000000,17.4,17.4,17.4,17.4,212,0
+BWBBP.US,D,20230815,000000,17.615,17.615,17.615,17.615,203,0
+BWBBP.US,D,20230817,000000,17.47,17.84,17.25,17.4999,2670,0
+BWBBP.US,D,20230818,000000,17.82,17.82,17,17.3,6691,0
+BWBBP.US,D,20230821,000000,17,17,17,17,416,0
+BWBBP.US,D,20230822,000000,17,17,17,17,200,0
+BWBBP.US,D,20230823,000000,17.5,17.5,16.99,16.9901,1820,0
+BWBBP.US,D,20230824,000000,17,17.0001,16.99,17,702,0
+BWBBP.US,D,20230825,000000,16.95,17.24,16.95,17.24,977,0
+BWBBP.US,D,20230828,000000,17.19,17.19,17.15,17.15,957,0
+BWBBP.US,D,20230829,000000,17.1499,17.1499,16.68,16.68,3734,0
+BWBBP.US,D,20230830,000000,16.75,16.8,16.75,16.8,644,0
+BWBBP.US,D,20230831,000000,16.85,16.915,16.68,16.915,1109,0
+BWBBP.US,D,20230901,000000,16.77,17.15,16.6801,16.75,3129,0
+BWBBP.US,D,20230905,000000,16.76,16.9444,16.715,16.72,2918,0
+BWBBP.US,D,20230906,000000,16.76,16.76,16.75,16.75,700,0
+BWBBP.US,D,20230907,000000,16.75,17,16.75,16.75,2031,0
+BWBBP.US,D,20230908,000000,17,17.7899,17,17.7899,2727,0
+BWBBP.US,D,20230911,000000,17.4999,17.5,17.069,17.1,2151,0
+BWBBP.US,D,20230913,000000,17.01,17.03,16.95,16.95,2754,0
+BWBBP.US,D,20230914,000000,17,17,16.65,16.65,8016,0
+BWBBP.US,D,20230915,000000,16.53,16.558,16.13,16.5,4307,0
+BWBBP.US,D,20230920,000000,17,17.335,17,17.335,902,0
+BWBBP.US,D,20230921,000000,17,17,17,17,873,0
+BWBBP.US,D,20230925,000000,16.1601,17.03,16.1601,16.595,1698,0
+BWBBP.US,D,20230926,000000,16.98,16.98,16.98,16.98,1413,0
+BWBBP.US,D,20230927,000000,16.9,17.09,16.8659,16.8659,1392,0
+BWBBP.US,D,20230928,000000,16.8,16.925,16.8,16.86,1505,0
+BWBBP.US,D,20230929,000000,16.76,16.8,16.5,16.5,3668,0
+BWBBP.US,D,20231002,000000,16.69,16.69,16.43,16.51,9245,0
+BWBBP.US,D,20231003,000000,16.58,17.04,16.5,16.74,6157,0
+BWBBP.US,D,20231004,000000,16.52,16.52,16.52,16.52,610,0
+BWBBP.US,D,20231005,000000,16.52,16.58,16.45,16.58,1549,0
+BWBBP.US,D,20231006,000000,16.2,16.58,16.14,16.58,4489,0
+BWBBP.US,D,20231009,000000,16.87,17.04,16.77,17,2228,0
+BWBBP.US,D,20231010,000000,16.85,16.85,16.68,16.75,5232,0
+BWBBP.US,D,20231011,000000,16.72,16.72,16.1619,16.65,2713,0
+BWBBP.US,D,20231012,000000,16.35,16.5,16.35,16.5,738,0
+BWBBP.US,D,20231013,000000,16.42,16.65,16.42,16.65,414,0
+BWBBP.US,D,20231016,000000,16.69,16.69,16.5,16.5,1202,0
+BWBBP.US,D,20231017,000000,16.5,16.5,16.5,16.5,960,0
+BWBBP.US,D,20231019,000000,16.34,16.5628,16.34,16.5628,905,0
+BWBBP.US,D,20231020,000000,16.5339,17.47,16.34,16.9,1111,0
+BWBBP.US,D,20231023,000000,16.25,16.4695,16.25,16.4695,452,0
+BWBBP.US,D,20231024,000000,16.2,16.3177,15.9,15.934,3337,0
+BWBBP.US,D,20231025,000000,16.88,16.88,16.88,16.88,172,0
+BWBBP.US,D,20231026,000000,16.76,16.76,15.45,16.26,12830,0
+BWBBP.US,D,20231027,000000,16.26,16.26,15.67,15.67,3079,0
+BWBBP.US,D,20231030,000000,16.2987,16.2987,16.2987,16.2987,602,0
+BWBBP.US,D,20231031,000000,15.99,16.15,15.7,16.1,3400,0
+BWBBP.US,D,20231101,000000,16.2,16.2,15.3,16,21585,0
+BWBBP.US,D,20231102,000000,15.881,16.1,15.881,15.96,5225,0
+BWBBP.US,D,20231103,000000,15.96,16.15,15.82,16.15,14285,0
+BWBBP.US,D,20231106,000000,16.03,16.5,16.03,16.4623,2151,0
+BWBBP.US,D,20231107,000000,16.3999,16.3999,16.3999,16.3999,135,0
+BWBBP.US,D,20231108,000000,16.01,16.15,15.5,16.15,7278,0
+BWBBP.US,D,20231109,000000,15.94,16.0897,15.94,16,1010,0
+BWBBP.US,D,20231110,000000,16,16,15.65,15.65,14731,0
+BWBBP.US,D,20231113,000000,15.64,16,15.5,16,11685,0
+BWBBP.US,D,20231114,000000,15.61,15.945,15.5,15.7,11314,0
+BWBBP.US,D,20231115,000000,15.6,15.94,15.53,15.55,8095,0
+BWBBP.US,D,20231116,000000,15.85,15.85,15.6,15.6789,5374,0
+BWBBP.US,D,20231117,000000,15.83,16.125,15.25,15.49,49259,0
+BWBBP.US,D,20231120,000000,15.48,15.77,15.48,15.7,17038,0
+BWBBP.US,D,20231121,000000,15.82,16.31,15.82,16.0809,13961,0
+BWBBP.US,D,20231122,000000,16.1376,16.42,16.1376,16.42,2224,0
+BWBBP.US,D,20231124,000000,16.45,16.45,16.45,16.45,193,0
+BWBBP.US,D,20231127,000000,16.45,16.6499,16.395,16.61,7151,0
+BWBBP.US,D,20231128,000000,16.65,16.65,16.525,16.54,6414,0
+BWBBP.US,D,20231129,000000,16.54,16.9899,16.5,16.75,13524,0
+BWBBP.US,D,20231130,000000,17,17.2043,16.98,17.17,3383,0
+BWBBP.US,D,20231201,000000,17.025,17.25,17.025,17.24,3976,0
+BWBBP.US,D,20231204,000000,17.34,17.48,17.251,17.48,3561,0
+BWBBP.US,D,20231205,000000,17.36,17.3855,17.23,17.23,5653,0
+BWBBP.US,D,20231206,000000,17.24,17.7,17.24,17.29,5541,0
+BWBBP.US,D,20231207,000000,17.6999,17.6999,17.2501,17.45,3976,0
+BWBBP.US,D,20231208,000000,17.4,17.45,17.35,17.4,1971,0
+BWBBP.US,D,20231211,000000,17.35,17.51,17.27,17.365,6768,0
+BWBBP.US,D,20231212,000000,17.3631,17.3631,17.3631,17.3631,1063,0
+BWBBP.US,D,20231213,000000,17.35,17.3501,17.3,17.3501,3360,0
+BWBBP.US,D,20231214,000000,17.41,17.8,17.41,17.8,11650,0
+BWBBP.US,D,20231215,000000,17.81,17.86,17.45,17.45,6152,0
+BWBBP.US,D,20231218,000000,17.36,17.915,17.35,17.35,9957,0
+BWBBP.US,D,20231219,000000,17.4388,17.6488,17.4388,17.64,2157,0
+BWBBP.US,D,20231220,000000,18.41,18.43,17.75,17.75,8534,0
+BWBBP.US,D,20231222,000000,18.43,18.58,18.42,18.57,3978,0
+BWBBP.US,D,20231226,000000,18.49,19.385,18.47,19.15,3065,0
+BWBBP.US,D,20231227,000000,19.3443,19.3443,19,19.0001,6912,0
+BWBBP.US,D,20231228,000000,19.01,19.1852,19,19,4639,0
+BWBBP.US,D,20231229,000000,19,19.11,18.4001,19,4384,0
+BWBBP.US,D,20240102,000000,18.8,19.18,18.8,18.92,3611,0
+BWBBP.US,D,20240103,000000,18.71,18.85,18.06,18.72,4063,0
+BWBBP.US,D,20240104,000000,18.855,18.855,18.855,18.855,476,0
+BWBBP.US,D,20240105,000000,18.9,18.96,18.825,18.825,2315,0
+BWBBP.US,D,20240108,000000,20.27,20.27,19.724,19.9,3425,0
+BWBBP.US,D,20240109,000000,19.04,19.6999,19.04,19.69,6625,0
+BWBBP.US,D,20240110,000000,19.63,19.63,19.63,19.63,253,0
+BWBBP.US,D,20240111,000000,19.55,19.62,19.2401,19.45,1682,0
+BWBBP.US,D,20240116,000000,19.2401,19.2401,19.2401,19.2401,434,0
+BWBBP.US,D,20240117,000000,19.58,19.601,19.58,19.601,873,0
+BWBBP.US,D,20240119,000000,19.37,19.67,19.2985,19.67,6724,0
+BWBBP.US,D,20240122,000000,19.7,19.94,19.7,19.94,392,0
+BWBBP.US,D,20240123,000000,19.42,19.42,18.7,18.85,8315,0
+BWBBP.US,D,20240124,000000,19.44,19.48,19.33,19.36,1258,0
+BWBBP.US,D,20240125,000000,18.9692,19.5634,18.9692,19.5634,1117,0
+BWBBP.US,D,20240126,000000,19.45,19.5899,19.295,19.5899,1799,0
+BWBBP.US,D,20240129,000000,19.58,19.82,19.55,19.81,2470,0
+BWBBP.US,D,20240201,000000,19.5,19.5,19.31,19.31,3551,0
+BWBBP.US,D,20240202,000000,19.94,19.94,19.94,19.94,385,0
+BWBBP.US,D,20240205,000000,19.171,19.4999,19,19.2068,5677,0
+BWBBP.US,D,20240206,000000,18.92,19.2499,18.92,19,3067,0
+BWBBP.US,D,20240207,000000,19.1291,19.1291,18.95,18.95,543,0
+BWBBP.US,D,20240208,000000,18.98,19.02,18.575,18.8447,15753,0
+BWBBP.US,D,20240209,000000,18.94,18.94,18.5235,18.8,4331,0
+BWBBP.US,D,20240212,000000,18.8,19.0999,18.7152,18.9,9776,0
+BWBBP.US,D,20240213,000000,18.8501,18.8501,18.61,18.61,2280,0
+BWBBP.US,D,20240214,000000,18.475,18.475,18.475,18.475,332,0
+BWBBP.US,D,20240215,000000,18.5,18.75,18.5,18.5336,792,0
+BWBBP.US,D,20240221,000000,18.6,18.6,18.6,18.6,316,0
+BWBBP.US,D,20240222,000000,18.65,18.65,18.43,18.43,1779,0
+BWBBP.US,D,20240223,000000,18.545,18.545,17.1101,18.2669,9331,0
+BWBBP.US,D,20240226,000000,18.36,18.495,18.35,18.4,1447,0
+BWBBP.US,D,20240227,000000,18.3501,18.4,18.15,18.15,1671,0
+BWBBP.US,D,20240229,000000,18.35,18.5,18.35,18.3729,1020,0
+BWBBP.US,D,20240301,000000,18.3,18.415,18.3,18.415,1763,0
+BWBBP.US,D,20240304,000000,18.45,18.5,18.3923,18.4534,5674,0
+BWBBP.US,D,20240305,000000,18.52,18.6,18.45,18.4667,4849,0
+BWBBP.US,D,20240306,000000,18.45,18.45,18.25,18.29,3426,0
+BWBBP.US,D,20240307,000000,18.27,18.29,17.97,18.19,3698,0
+BWBBP.US,D,20240308,000000,18.12,18.12,17.9999,18,4800,0
+BWBBP.US,D,20240311,000000,18.21,18.37,18.21,18.37,493,0
+BWBBP.US,D,20240312,000000,18.37,18.39,18.3699,18.3699,5410,0
+BWBBP.US,D,20240313,000000,18.3329,18.3329,18.3329,18.3329,128,0
+BWBBP.US,D,20240314,000000,18.1,18.1,18.1,18.1,1047,0
+BWBBP.US,D,20240315,000000,18.0001,18.0001,17.8597,17.8597,3178,0
+BWBBP.US,D,20240318,000000,18,18.0859,18,18,1825,0
+BWBBP.US,D,20240319,000000,18,18.1271,17.99,17.99,5993,0
+BWBBP.US,D,20240321,000000,18.01,18.01,16.9,17.2,19405,0
+BWBBP.US,D,20240322,000000,17.42,17.73,17.2698,17.73,5445,0
+BWBBP.US,D,20240325,000000,17.7,17.7142,17.65,17.6522,3120,0
+BWBBP.US,D,20240326,000000,17.55,17.72,17.35,17.35,4710,0
+BWBBP.US,D,20240327,000000,17.3521,17.5,17.35,17.5,2948,0
+BWBBP.US,D,20240401,000000,17.55,17.7186,17.55,17.7186,766,0
+BWBBP.US,D,20240402,000000,17.71,17.71,17.71,17.71,296,0
+BWBBP.US,D,20240403,000000,17.7,17.7,17.67,17.67,932,0
+BWBBP.US,D,20240404,000000,17.7,17.8342,17.67,17.67,2128,0
+BWBBP.US,D,20240405,000000,17.6702,17.6702,17.67,17.67,528,0
+BWBBP.US,D,20240408,000000,17.75,17.815,17.673,17.815,1462,0
+BWBBP.US,D,20240410,000000,17.67,17.7,17.67,17.7,1065,0
+BWBBP.US,D,20240411,000000,17.82,18.003,17.8,17.9999,2550,0
+BWBBP.US,D,20240415,000000,17.88,17.88,17.56,17.5865,1366,0
+BWBBP.US,D,20240416,000000,17.65,17.85,17.65,17.85,1001,0
+BWBBP.US,D,20240417,000000,17.8,17.8,17.67,17.8,364,0
+BWBBP.US,D,20240419,000000,17.65,17.75,17.65,17.75,222,0
+BWBBP.US,D,20240422,000000,17.66,17.74,17.66,17.73,579,0
+BWBBP.US,D,20240423,000000,17.65,17.7121,17.65,17.7,3157,0
+BWBBP.US,D,20240424,000000,17.71,17.77,17.64,17.75,6253,0
+BWBBP.US,D,20240425,000000,17.56,17.84,17.56,17.69,2253,0
+BWBBP.US,D,20240426,000000,17.62,17.74,17.62,17.74,1467,0
+BWBBP.US,D,20240429,000000,17.78,17.8,17.7162,17.7162,1691,0
+BWBBP.US,D,20240430,000000,17.82,17.82,17.82,17.82,728,0
+BWBBP.US,D,20240501,000000,17.75,17.95,17.75,17.865,583,0
+BWBBP.US,D,20240502,000000,17.96,18.3899,17.7501,17.9899,13875,0
+BWBBP.US,D,20240503,000000,18.14,18.32,17.9287,18.32,8450,0
+BWBBP.US,D,20240506,000000,18.31,18.45,18.22,18.45,4389,0
+BWBBP.US,D,20240507,000000,18.52,18.54,18.47,18.51,1128,0
+BWBBP.US,D,20240508,000000,18.2411,18.2411,18.2411,18.2411,722,0
+BWBBP.US,D,20240509,000000,18.5397,18.93,18.5397,18.83,6792,0
+BWBBP.US,D,20240513,000000,18.38,18.81,18.38,18.75,976,0
+BWBBP.US,D,20240514,000000,18.47,18.6,18.45,18.6,1490,0
+BWBBP.US,D,20240515,000000,18.6,18.6,18.6,18.6,973,0
+BWBBP.US,D,20240516,000000,18.8499,18.8499,18.8,18.8,769,0
+BWBBP.US,D,20240517,000000,18.815,18.815,18.4001,18.4001,3890,0
+BWBBP.US,D,20240520,000000,18.4001,18.6684,18.4001,18.6684,1865,0
+BWBBP.US,D,20240522,000000,18.51,18.51,18.36,18.37,2706,0
+BWBBP.US,D,20240524,000000,18.4514,18.7999,18.2487,18.4311,5307,0
+BWBBP.US,D,20240528,000000,18.46,18.46,18.44,18.44,419,0
+BWBBP.US,D,20240529,000000,17.3101,17.81,17.3101,17.6,5464,0
+BWBBP.US,D,20240530,000000,17.7,17.9,17.7,17.7,1227,0
+BWBBP.US,D,20240531,000000,17.7,17.75,17.7,17.75,646,0
+BWBBP.US,D,20240603,000000,17.7865,17.97,17.74,17.91,2993,0
+BWBBP.US,D,20240604,000000,18,18,17.5,17.775,9163,0
+BWBBP.US,D,20240605,000000,17.76,17.875,17.7,17.7,3816,0
+BWBBP.US,D,20240606,000000,17.6888,18.7699,17.65,17.82,7454,0
+BWBBP.US,D,20240607,000000,17.82,18.21,17.65,17.67,7200,0
+BWBBP.US,D,20240610,000000,17.76,18.25,17.5501,17.9,2152,0
+BWBBP.US,D,20240611,000000,17.62,17.7799,17.365,17.5,27678,0
+BWBBP.US,D,20240612,000000,17.5,17.9,17.5,17.5,13759,0
+BWBBP.US,D,20240613,000000,17.71,17.71,17.71,17.71,320,0
+BWBBP.US,D,20240614,000000,17.71,17.71,17.71,17.71,818,0
+BWBBP.US,D,20240617,000000,17.7001,17.9339,17.7001,17.9,590,0
+BWBBP.US,D,20240618,000000,17.5,17.8,17.5,17.6668,2765,0
+BWBBP.US,D,20240620,000000,18,18.04,17.7,18.04,2480,0
+BWBBP.US,D,20240621,000000,17.8688,18.15,17.8688,18.11,1402,0
+BWBBP.US,D,20240624,000000,17.8422,18,17.8422,18,2032,0
+BWBBP.US,D,20240625,000000,18.04,18.1,18.04,18.1,2261,0
+BWBBP.US,D,20240626,000000,18.1,18.1,18,18.06,981,0
+BWBBP.US,D,20240627,000000,18,18.05,18,18.05,3020,0
+BWBBP.US,D,20240628,000000,18.1,18.1,18.1,18.1,1831,0
+BWBBP.US,D,20240701,000000,18.1,18.15,18.1,18.1,3884,0
+BWBBP.US,D,20240702,000000,18.28,18.28,18.28,18.28,2033,0
+BWBBP.US,D,20240703,000000,18.2,18.2,18.2,18.2,168,0
+BWBBP.US,D,20240705,000000,18.2,18.26,18.2,18.26,1155,0
+BWBBP.US,D,20240708,000000,18.375,18.46,18.03,18.03,1295,0
+BWBBP.US,D,20240710,000000,18.12,18.12,17.7214,17.7214,4858,0
+BWBBP.US,D,20240711,000000,18.03,18.04,18.0268,18.0268,1046,0
+BWBBP.US,D,20240712,000000,18.34,18.34,18.34,18.34,822,0
+BWBBP.US,D,20240715,000000,18.34,18.6199,18,18.6199,5068,0
+BWBBP.US,D,20240716,000000,18.7699,18.7699,18.69,18.69,874,0
+BWBBP.US,D,20240717,000000,18.69,18.715,18.69,18.715,388,0
+BWBBP.US,D,20240718,000000,18.74,18.74,18.5758,18.74,4907,0
+BWBBP.US,D,20240719,000000,18.3,18.608,18.2647,18.608,1969,0
+BWBBP.US,D,20240722,000000,18.61,18.61,18.61,18.61,3149,0
+BWBBP.US,D,20240723,000000,18.62,18.62,18.62,18.62,240,0
+BWBBP.US,D,20240724,000000,18.62,18.62,18.36,18.36,650,0
+BWBBP.US,D,20240725,000000,18.655,18.655,18.655,18.655,605,0
+BWBBP.US,D,20240726,000000,18.73,18.8,18.73,18.8,2854,0
+BWBBP.US,D,20240729,000000,18.8,18.8,18.5628,18.8,6848,0
+BWBBP.US,D,20240730,000000,18.8,18.85,18.8,18.8,2742,0
+BWBBP.US,D,20240731,000000,18.82,18.825,18.8,18.8,733,0
+BWBBP.US,D,20240801,000000,18.85,18.85,18.75,18.75,2050,0
+BWBBP.US,D,20240802,000000,18.75,18.75,18.44,18.5238,7622,0
+BWBBP.US,D,20240805,000000,18.73,18.74,18.325,18.3999,14233,0
+BWBBP.US,D,20240807,000000,18.6614,18.6956,18.6614,18.6624,901,0
+BWBBP.US,D,20240808,000000,18.67,18.84,18.67,18.8,1006,0
+BWBBP.US,D,20240809,000000,18.8,18.8,18.75,18.75,2349,0
+BWBBP.US,D,20240812,000000,18.77,18.795,18.75,18.75,8951,0
+BWBBP.US,D,20240813,000000,18.75,18.8499,18.75,18.8,7466,0
+BWBBP.US,D,20240814,000000,18.825,18.95,18.82,18.95,17187,0
+BWBBP.US,D,20240815,000000,18.86,19.47,18.4,18.4,16719,0
+BWBBP.US,D,20240816,000000,18.7,18.9067,18.52,18.52,5439,0
+BWBBP.US,D,20240819,000000,18.52,18.6,18.36,18.6,6196,0
+BWBBP.US,D,20240820,000000,18.6,18.72,18.56,18.56,2094,0
+BWBBP.US,D,20240821,000000,18.75,19.09,18.75,19.07,4615,0
+BWBBP.US,D,20240822,000000,18.85,19.0899,18.8367,19.0899,4014,0
+BWBBP.US,D,20240823,000000,18.9999,18.9999,18.79,18.9,2467,0
+BWBBP.US,D,20240826,000000,18.92,18.95,18.9,18.9,585,0
+BWBBP.US,D,20240827,000000,18.86,18.86,18.65,18.67,9053,0
+BWBBP.US,D,20240828,000000,18.71,18.85,18.71,18.85,2489,0
+BWBBP.US,D,20240829,000000,18.8,18.83,18.8,18.8,1550,0
+BWBBP.US,D,20240830,000000,18.8,18.85,18.8,18.83,3507,0
+BWBBP.US,D,20240903,000000,18.85,18.85,18.81,18.83,2956,0
+BWBBP.US,D,20240904,000000,18.85,19.16,18.85,19.15,10397,0
+BWBBP.US,D,20240905,000000,19.15,19.242,19.06,19.2,5636,0
+BWBBP.US,D,20240906,000000,19.2,19.4699,19.2,19.2,3668,0
+BWBBP.US,D,20240909,000000,19.25,19.25,19.22,19.25,4146,0
+BWBBP.US,D,20240910,000000,19.25,19.25,19,19,4543,0
+BWBBP.US,D,20240911,000000,18.81,21.15,18.81,19.95,19472,0
+BWBBP.US,D,20240912,000000,19.997,20,19.9,19.91,6485,0
+BWBBP.US,D,20240913,000000,19.91,20,19.8,19.8,2997,0
+BWBBP.US,D,20240916,000000,20.3,22,20.25,20.5687,3447,0
+BWBBP.US,D,20240917,000000,20.56,20.56,20.56,20.56,299,0
+BWBBP.US,D,20240918,000000,20.25,20.95,19.5481,20.51,7283,0
+BWBBP.US,D,20240919,000000,20.06,20.35,19.95,20.35,5154,0
+BWBBP.US,D,20240920,000000,20.44,20.44,19.75,20,8711,0
+BWBBP.US,D,20240923,000000,20.5,20.5,20,20.49,4279,0
+BWBBP.US,D,20240924,000000,21.3999,21.3999,20.4041,20.74,3381,0
+BWBBP.US,D,20240925,000000,19.8588,20.4,19.8588,20.4,2701,0
+BWBBP.US,D,20240926,000000,20.13,20.13,19.11,19.16,4628,0
+BWBBP.US,D,20240927,000000,19.8,20.095,19.65,19.65,2356,0
+BWBBP.US,D,20240930,000000,19.95,20.51,19.95,20.31,5888,0
+BWBBP.US,D,20241001,000000,20.39,21.0899,20.14,20.3,8412,0
+BWBBP.US,D,20241002,000000,20.1,20.5,20.1,20.4,4078,0
+BWBBP.US,D,20241003,000000,20.4,21.2636,20.23,20.25,1863,0
+BWBBP.US,D,20241004,000000,20.23,20.3,20.23,20.24,2750,0
+BWBBP.US,D,20241007,000000,20.4,21.275,19.9,19.9,4921,0
+BWBBP.US,D,20241008,000000,20.24,20.24,20,20,1912,0
+BWBBP.US,D,20241009,000000,20,20.595,20,20.595,2849,0
+BWBBP.US,D,20241010,000000,20.278,21.26,19.9,20.305,4648,0
+BWBBP.US,D,20241011,000000,20.31,20.35,20.31,20.35,3038,0
+BWBBP.US,D,20241014,000000,19.8883,20.03,19.8883,20.01,1306,0
+BWBBP.US,D,20241015,000000,20.15,20.15,20,20,2285,0
+BWBBP.US,D,20241016,000000,20.01,20.4,19.9992,20.3,6624,0
+BWBBP.US,D,20241017,000000,20.21,21.4,20,20.3,7133,0
+BWBBP.US,D,20241018,000000,20.764,21.19,20.15,20.25,5598,0
+BWBBP.US,D,20241021,000000,20.68,21.0566,20.6423,21.0566,1111,0
+BWBBP.US,D,20241022,000000,20.8492,20.8492,20.3501,20.3501,994,0
+BWBBP.US,D,20241023,000000,20.4,20.5,20.03,20.03,5919,0
+BWBBP.US,D,20241024,000000,20.05,20.35,20.05,20.29,2163,0
+BWBBP.US,D,20241025,000000,20.29,20.29,20.2286,20.2286,2577,0
+BWBBP.US,D,20241028,000000,20.23,20.23,20.23,20.23,100,0
+BWBBP.US,D,20241029,000000,20.04,20.8999,20.04,20.06,4307,0
+BWBBP.US,D,20241030,000000,20.7512,20.7512,20.03,20.0601,4513,0
+BWBBP.US,D,20241031,000000,20.6768,20.6768,19.85,19.85,3825,0
+BWBBP.US,D,20241101,000000,20.25,20.25,19.924,19.93,1629,0
+BWBBP.US,D,20241104,000000,20.2836,20.29,19.75,19.9,2825,0
+BWBBP.US,D,20241105,000000,20.06,20.06,20.06,20.06,236,0
+BWBBP.US,D,20241106,000000,19.7832,20.15,19.7832,20.15,1691,0
+BWBBP.US,D,20241107,000000,20.29,20.29,18.56,19.4,10005,0
+BWBBP.US,D,20241108,000000,19.4,20.17,19.4,20.17,2452,0
+BWBBP.US,D,20241111,000000,20.0715,20.45,20.015,20.0501,4960,0
+BWBBP.US,D,20241112,000000,20.51,20.51,19.2406,19.45,12578,0
+BWBBP.US,D,20241113,000000,20.0002,20.0002,20.0002,20.0002,127,0
+BWBBP.US,D,20241114,000000,19.7501,19.82,19.7501,19.82,753,0
+BWBBP.US,D,20241115,000000,19.8,19.885,19.4305,19.8825,2213,0
+BWBBP.US,D,20241118,000000,19.85,19.85,19.85,19.85,707,0
+BWBBP.US,D,20241119,000000,19.41,19.41,19.38,19.38,853,0
+BWBBP.US,D,20241120,000000,19.62,19.62,18.5,18.75,6962,0
+BWBBP.US,D,20241121,000000,19.4455,19.4455,18.4,18.5,10295,0
+BWBBP.US,D,20241122,000000,18.5,19.1,18.5,18.6,17121,0
+BWBBP.US,D,20241125,000000,18.6,19.2,18.6,19.05,8484,0
+BWBBP.US,D,20241126,000000,19.025,19.27,18.9311,19.225,2354,0
+BWBBP.US,D,20241127,000000,19.0501,19.25,19.0501,19.25,1144,0
+BWBBP.US,D,20241129,000000,19.28,19.3899,19.15,19.3899,4438,0
+BWBBP.US,D,20241202,000000,19.39,19.7855,19.26,19.3,5457,0
+BWBBP.US,D,20241203,000000,19.622,19.8638,19.56,19.7001,9556,0
+BWBBP.US,D,20241204,000000,19.5,19.5,18.65,19.09,18592,0
+BWBBP.US,D,20241205,000000,19.0973,19.3125,18.7875,19.24,3440,0
+BWBBP.US,D,20241206,000000,19.42,19.42,18.98,19.17,3788,0
+BWBBP.US,D,20241209,000000,19.24,19.24,19,19.05,1475,0
+BWBBP.US,D,20241210,000000,19,19,18.99,19,804,0
+BWBBP.US,D,20241211,000000,18.81,19.025,18.79,19,3074,0
+BWBBP.US,D,20241212,000000,19,19.4704,19,19.4704,4969,0
+BWBBP.US,D,20241213,000000,19.3,19.3,19,19.025,2136,0
+BWBBP.US,D,20241216,000000,18.95,19,18.8,19,2710,0
+BWBBP.US,D,20241217,000000,18.82,19.09,18.75,19.09,3717,0
+BWBBP.US,D,20241218,000000,18.9,18.9,18.6,18.704,5057,0
+BWBBP.US,D,20241219,000000,18.51,18.71,18.4,18.65,14758,0
+BWBBP.US,D,20241220,000000,18.75,19,18.6524,18.674,16702,0
+BWBBP.US,D,20241223,000000,18.68,18.82,18.6002,18.82,12639,0
+BWBBP.US,D,20241224,000000,18.82,19.05,18.82,19.03,11319,0
+BWBBP.US,D,20241226,000000,19.03,19.1,19.0228,19.1,5036,0
+BWBBP.US,D,20241227,000000,18.8755,20.275,18.86,19.3501,7068,0
+BWBBP.US,D,20241230,000000,18.5642,20.3151,18.5642,19.7501,12806,0
+BWBBP.US,D,20241231,000000,20.4,20.4,19.6158,20.4,1834,0
+BWBBP.US,D,20250102,000000,19.089,20.8,19.089,20.04,7776,0
+BWBBP.US,D,20250103,000000,19.2395,19.81,19.2395,19.81,2709,0
+BWBBP.US,D,20250106,000000,19.69,20.17,19.61,19.8,3538,0
+BWBBP.US,D,20250107,000000,19.96,21.29,19.4,19.85,15498,0
+BWBBP.US,D,20250108,000000,20.59,20.59,19.85,19.85,6957,0
+BWBBP.US,D,20250110,000000,19.54,19.54,19.1,19.5,2136,0
+BWBBP.US,D,20250113,000000,19.7,19.7,19.28,19.5,2681,0
+BWBBP.US,D,20250114,000000,19.6,19.6,19.3,19.4832,1810,0
+BWBBP.US,D,20250115,000000,19.58,19.58,19.325,19.52,2002,0
+BWBBP.US,D,20250116,000000,19.3,19.3,19.3,19.3,118,0
+BWBBP.US,D,20250117,000000,19.5,19.595,19.445,19.5,1253,0
+BWBBP.US,D,20250121,000000,19.79,19.79,19.2514,19.685,1374,0
+BWBBP.US,D,20250122,000000,19.5,19.54,19.395,19.498,1992,0
+BWBBP.US,D,20250123,000000,19.54,19.54,19.39,19.39,1615,0
+BWBBP.US,D,20250124,000000,19.4101,19.85,19.3,19.35,5610,0
+BWBBP.US,D,20250127,000000,19.34,19.4,19.325,19.35,7066,0
+BWBBP.US,D,20250128,000000,19.53,19.54,19.48,19.51,1817,0
+BWBBP.US,D,20250129,000000,19.3675,19.3675,19.3675,19.3675,207,0
+BWBBP.US,D,20250130,000000,19.4188,19.45,19.37,19.3995,2865,0
+BWBBP.US,D,20250131,000000,19.55,20.2,19.55,19.75,6888,0
+BWBBP.US,D,20250203,000000,19.88,20.2,19.5,19.6,4999,0
+BWBBP.US,D,20250204,000000,19.66,19.66,19.4,19.4,2384,0
+BWBBP.US,D,20250205,000000,19.5,19.8,19.5,19.8,4203,0
+BWBBP.US,D,20250206,000000,19.7,19.7,19.555,19.61,4016,0
+BWBBP.US,D,20250207,000000,19.7,19.7,19.7,19.7,1755,0
+BWBBP.US,D,20250211,000000,19.8327,19.9999,19.8327,19.9999,2736,0
+BWBBP.US,D,20250213,000000,19.92,20,19.92,19.9627,8766,0
+BWBBP.US,D,20250214,000000,19.515,19.68,19.03,19.45,7962,0
+BWBBP.US,D,20250218,000000,19.5,19.5,19.4,19.45,5196,0
+BWBBP.US,D,20250219,000000,19.36,19.36,19.36,19.36,1239,0
+BWBBP.US,D,20250220,000000,19.43,19.43,19.43,19.43,820,0
+BWBBP.US,D,20250221,000000,19.43,19.5,19.43,19.47,926,0
+BWBBP.US,D,20250224,000000,19.5,19.5,19.425,19.425,750,0
+BWBBP.US,D,20250225,000000,19.4072,19.4072,19.3651,19.3651,751,0
+BWBBP.US,D,20250226,000000,19.4405,19.4433,19.36,19.4094,2217,0
+BWBBP.US,D,20250227,000000,19.35,19.39,19.25,19.39,1896,0
+BWBBP.US,D,20250228,000000,19.4975,19.4975,19.3,19.3,4717,0
+BWBBP.US,D,20250303,000000,19.3,19.3,19.3,19.3,1226,0
+BWBBP.US,D,20250304,000000,19.3,19.3,19.2701,19.3,2940,0
+BWBBP.US,D,20250305,000000,19.3093,19.325,19.25,19.25,1288,0
+BWBBP.US,D,20250306,000000,19.2,19.46,19.2,19.42,5570,0
+BWBBP.US,D,20250307,000000,19.32,19.42,19.3,19.34,4707,0
+BWBBP.US,D,20250310,000000,19.21,19.2715,18.95,19.08,2235,0
+BWBBP.US,D,20250311,000000,19.02,19.2288,18.95,19,4716,0
+BWBBP.US,D,20250312,000000,19,19.01,19,19,812,0
+BWBBP.US,D,20250313,000000,19.2434,19.3025,19,19,4131,0
+BWBBP.US,D,20250314,000000,19.13,19.14,19,19.01,2602,0
+BWBBP.US,D,20250317,000000,19.1,19.1,19.1,19.1,337,0
+BWBBP.US,D,20250318,000000,19.185,19.21,19.1625,19.1625,1485,0
+BWBBP.US,D,20250319,000000,19.17,19.19,19.12,19.12,3739,0
+BWBBP.US,D,20250320,000000,19.05,19.23,19.05,19.05,2808,0
+BWBBP.US,D,20250321,000000,19.07,19.07,19.05,19.05,493,0
+BWBBP.US,D,20250324,000000,19.1,19.2769,19.1,19.19,549,0
+BWBBP.US,D,20250325,000000,19.01,19.1,19,19,7094,0
+BWBBP.US,D,20250326,000000,19.01,19.01,19,19,787,0
+BWBBP.US,D,20250327,000000,19,19,18.972,19,971,0
+BWBBP.US,D,20250328,000000,19,19.1,18.95,18.96,1070,0
+BWBBP.US,D,20250331,000000,18.9946,19,18.95,18.95,1255,0
+BWBBP.US,D,20250401,000000,19,19,19,19,430,0
+BWBBP.US,D,20250403,000000,18.75,18.75,18.75,18.75,817,0
+BWBBP.US,D,20250404,000000,19,19,18.6198,18.71,2391,0
+BWBBP.US,D,20250407,000000,18.6923,18.71,18.61,18.61,1740,0
+BWBBP.US,D,20250408,000000,19.2014,19.2014,19.01,19.01,1269,0
+BWBBP.US,D,20250409,000000,18.87,18.91,18.7838,18.91,1416,0
+BWBBP.US,D,20250410,000000,18.73,18.73,18.63,18.63,440,0
+BWBBP.US,D,20250411,000000,18.53,18.53,18.5,18.5,1036,0
+BWBBP.US,D,20250414,000000,18.4496,18.4496,18.1,18.1,5577,0
+BWBBP.US,D,20250415,000000,18.5277,18.5277,18.15,18.27,2308,0
+BWBBP.US,D,20250416,000000,18.55,18.8999,18.55,18.7069,1173,0
+BWBBP.US,D,20250417,000000,18.54,18.6999,18.45,18.55,3512,0
+BWBBP.US,D,20250421,000000,18.28,18.37,18.24,18.3,5128,0
+BWBBP.US,D,20250422,000000,18.7177,18.7177,18.63,18.63,709,0
+BWBBP.US,D,20250423,000000,18.62,18.631,18.62,18.631,889,0
+BWBBP.US,D,20250424,000000,18.4345,18.8125,18.4345,18.749,3512,0
+BWBBP.US,D,20250425,000000,18.5726,18.83,18.5726,18.704,799,0
+BWBBP.US,D,20250428,000000,18.7096,18.71,18.7096,18.7096,475,0
+BWBBP.US,D,20250429,000000,18.7285,18.82,18.7285,18.8,613,0
+BWBBP.US,D,20250430,000000,18.75,18.75,18.75,18.75,218,0
+BWBBP.US,D,20250501,000000,18.725,18.8,18.7,18.75,3183,0
+BWBBP.US,D,20250502,000000,18.8,18.8,18.79,18.8,610,0
+BWBBP.US,D,20250505,000000,18.85,18.97,18.85,18.9594,2082,0
+BWBBP.US,D,20250507,000000,18.95,18.97,18.95,18.95,1234,0
+BWBBP.US,D,20250508,000000,18.871,18.871,18.85,18.85,3050,0
+BWBBP.US,D,20250509,000000,18.935,19.28,18.935,19,4822,0
+BWBBP.US,D,20250512,000000,19.185,19.2036,19.105,19.2,1664,0
+BWBBP.US,D,20250513,000000,19.22,19.25,19.105,19.105,1421,0
+BWBBP.US,D,20250514,000000,19.2082,19.2082,19.0327,19.0327,1160,0
+BWBBP.US,D,20250515,000000,18.84,19,18.84,18.98,1882,0
+BWBBP.US,D,20250516,000000,19.27,19.27,19.27,19.27,385,0
+BWBBP.US,D,20250519,000000,18.79,19.1042,18.71,18.7834,3018,0
+BWBBP.US,D,20250520,000000,18.81,19.05,18.72,18.72,2403,0
+BWBBP.US,D,20250521,000000,18.72,18.9,18.72,18.9,1442,0
+BWBBP.US,D,20250522,000000,18.75,18.7562,18.75,18.7562,475,0
+BWBBP.US,D,20250523,000000,18.72,18.72,18.72,18.72,419,0
+BWBBP.US,D,20250528,000000,18.68,18.68,18.68,18.68,351,0
+BWBBP.US,D,20250530,000000,18.71,18.71,18.71,18.71,659,0
+BWBBP.US,D,20250602,000000,18.56,18.745,18.56,18.56,2591,0
+BWBBP.US,D,20250603,000000,18.6,18.6,18.4918,18.4918,3562,0
+BWBBP.US,D,20250604,000000,19.0899,19.0899,19.0899,19.0899,841,0
+BWBBP.US,D,20250605,000000,18.6,18.6,18.42,18.5959,2414,0
+BWBBP.US,D,20250606,000000,18.59,18.8423,18.55,18.8423,2763,0
+BWBBP.US,D,20250609,000000,18.8,18.95,18.8,18.95,1991,0
+BWBBP.US,D,20250610,000000,19,19,18.8,19,2325,0
+BWBBP.US,D,20250611,000000,18.8039,18.99,18.8015,18.99,2205,0
+BWBBP.US,D,20250612,000000,18.62,18.7275,18.4216,18.4226,7866,0
+BWBBP.US,D,20250613,000000,18.5,18.625,18.5,18.6,2141,0
+BWBBP.US,D,20250616,000000,18.67,18.67,18.6,18.6,3844,0
+BWBBP.US,D,20250617,000000,18.5,18.5848,18.5,18.5,2479,0
+BWBBP.US,D,20250618,000000,18.5,18.6914,18.5,18.6914,1621,0
+BWBBP.US,D,20250620,000000,18.6,18.6,18.2,18.2,3743,0
+BWBBP.US,D,20250623,000000,18.21,18.2629,18.21,18.2629,2777,0
+BWBBP.US,D,20250624,000000,18.5,18.5503,18.36,18.36,1761,0
+BWBBP.US,D,20250625,000000,18.5639,18.5639,18.5639,18.5639,208,0
+BWBBP.US,D,20250626,000000,18.36,18.535,18.3489,18.52,5217,0
+BWBBP.US,D,20250702,000000,18.5,18.5008,18.43,18.5,1389,0
+BWBBP.US,D,20250703,000000,18.5096,18.58,18.5,18.58,670,0
+BWBBP.US,D,20250707,000000,18.56,18.56,18.46,18.52,1998,0
+BWBBP.US,D,20250708,000000,18.52,18.55,18.52,18.53,1317,0
+BWBBP.US,D,20250709,000000,18.6,18.7,18.5118,18.69,2469,0
+BWBBP.US,D,20250710,000000,18.79,18.8,18.7168,18.7168,4419,0
+BWBBP.US,D,20250711,000000,18.8,19,18.8,19,2075,0
+BWBBP.US,D,20250714,000000,18.845,19,18.845,19,2692,0
+BWBBP.US,D,20250715,000000,18.89,19,18.89,19,4253,0
+BWBBP.US,D,20250716,000000,18.71,19,18.71,18.99,3693,0
+BWBBP.US,D,20250717,000000,18.9733,19.15,18.88,18.98,5833,0
+BWBBP.US,D,20250718,000000,19.05,19.05,18.94,18.96,1219,0
+BWBBP.US,D,20250721,000000,19.02,19.24,19.02,19.24,587,0
+BWBBP.US,D,20250722,000000,19.2082,19.25,19.2082,19.25,4387,0
+BWBBP.US,D,20250723,000000,19.2456,19.277,19.12,19.2456,2983,0
+BWBBP.US,D,20250724,000000,19.26,19.37,19.26,19.37,2177,0
+BWBBP.US,D,20250725,000000,19.43,19.55,19.41,19.535,3155,0
+BWBBP.US,D,20250728,000000,19.59,19.89,19.59,19.89,5632,0
+BWBBP.US,D,20250729,000000,19.89,19.99,19.6974,19.81,6842,0
+BWBBP.US,D,20250730,000000,19.84,20,19.83,19.88,2164,0
+BWBBP.US,D,20250731,000000,19.9,20,19.37,19.37,12308,0
+BWBBP.US,D,20250801,000000,19.6345,19.8897,19.6345,19.8897,3067,0
+BWBBP.US,D,20250804,000000,19.96,22,19.96,20.96,14098,0
+BWBBP.US,D,20250805,000000,21,21,21,21,2122,0
+BWBBP.US,D,20250806,000000,20.5,20.8,19.89,20,5517,0
+BWBBP.US,D,20250807,000000,20.19,20.59,20.19,20.59,1440,0
+BWBBP.US,D,20250808,000000,20.43,20.43,20.35,20.35,432,0
+BWBBP.US,D,20250811,000000,20.04,20.0401,19.25,19.95,5842,0
+BWBBP.US,D,20250812,000000,19.7001,20.2056,19.7001,20.2056,1017,0
+BWBBP.US,D,20250813,000000,20.18,20.18,19.855,19.88,1427,0
+BWBBP.US,D,20250814,000000,19.89,19.89,19.8,19.85,1522,0
+BWBBP.US,D,20250815,000000,19.59,19.59,19.38,19.38,1852,0
+BWBBP.US,D,20250818,000000,19.55,19.55,19.55,19.55,325,0
+BWBBP.US,D,20250819,000000,19.7759,19.7759,19.7759,19.7759,523,0
+BWBBP.US,D,20250820,000000,19.6,19.6,19.5292,19.55,728,0
+BWBBP.US,D,20250821,000000,19.91,19.91,19.38,19.4655,3534,0
+BWBBP.US,D,20250822,000000,19.7451,19.7451,19.7451,19.7451,275,0
+BWBBP.US,D,20250825,000000,19.88,19.89,19.5658,19.5658,1353,0
+BWBBP.US,D,20250826,000000,19.446,19.5,19.446,19.5,355,0
+BWBBP.US,D,20250827,000000,19.45,19.45,19.4,19.4,1869,0
+BWBBP.US,D,20250828,000000,19.38,19.38,19.34,19.35,641,0
+BWBBP.US,D,20250829,000000,19.28,19.35,19.25,19.35,3901,0
+BWBBP.US,D,20250902,000000,19.4702,19.4702,19.3666,19.3666,1364,0
+BWBBP.US,D,20250903,000000,19.45,19.45,19.45,19.45,259,0
+BWBBP.US,D,20250904,000000,19.49,19.49,19.29,19.325,2599,0
+BWBBP.US,D,20250905,000000,19.3224,19.7412,19.3224,19.6073,4733,0
+BWBBP.US,D,20250908,000000,20.29,20.29,19.79,19.9,5769,0
+BWBBP.US,D,20250909,000000,19.99,20.05,19.91,20.05,3498,0
+BWBBP.US,D,20250910,000000,20.2034,20.2034,20.0913,20.16,1634,0
+BWBBP.US,D,20250912,000000,20.5,20.8544,20.06,20.06,2047,0
+BWBBP.US,D,20250915,000000,20.96,20.96,19.99,20.08,3529,0
+BWBBP.US,D,20250916,000000,20.92,20.92,20.2373,20.3345,4471,0
+BWBBP.US,D,20250917,000000,20.5406,20.5406,20.5406,20.5406,429,0
+BWBBP.US,D,20250918,000000,20.5499,20.99,20.5499,20.99,16536,0
+BWBBP.US,D,20250919,000000,20.9989,21.22,20.99,21.22,7185,0
+BWBBP.US,D,20250922,000000,22.48,22.48,21.29,21.4,6131,0
+BWBBP.US,D,20250923,000000,21.635,21.635,21.4,21.4,2294,0
+BWBBP.US,D,20250924,000000,21.4,21.66,20.3329,21.2064,6582,0
+BWBBP.US,D,20250926,000000,21.75,21.7999,21,21,3334,0
+BWBBP.US,D,20251001,000000,21.3365,21.3365,21.3365,21.3365,379,0
+BWBBP.US,D,20251002,000000,21.5,21.5,21,21.1591,2998,0
+BWBBP.US,D,20251003,000000,21.12,21.2,20.5,20.52,4277,0
+BWBBP.US,D,20251006,000000,20.56,20.855,20.3,20.75,3948,0
+BWBBP.US,D,20251007,000000,20.25,20.32,20.11,20.29,5598,0
+BWBBP.US,D,20251008,000000,20.25,20.255,19.15,19.98,7283,0
+BWBBP.US,D,20251009,000000,19.98,19.98,19.5,19.55,5367,0
+BWBBP.US,D,20251010,000000,20,20,19.25,19.31,9266,0
+BWBBP.US,D,20251013,000000,19.45,19.45,19.08,19.119,6408,0
+BWBBP.US,D,20251014,000000,19.47,19.4701,19.05,19.05,7208,0
+BWBBP.US,D,20251015,000000,19.4,19.9,19.1001,19.47,3173,0
+BWBBP.US,D,20251016,000000,19.52,19.52,19.2,19.2,2894,0
+BWBBP.US,D,20251017,000000,19.45,19.47,19.2592,19.2592,1484,0
+BWBBP.US,D,20251020,000000,19.63,19.63,19.376,19.376,809,0
+BWBBP.US,D,20251021,000000,19.41,19.6,19.3674,19.3674,1189,0
+BWBBP.US,D,20251022,000000,19.5,19.55,19.5,19.55,1334,0
+BWBBP.US,D,20251023,000000,20,20,19.75,20,4399,0
+BWBBP.US,D,20251024,000000,20.2079,20.25,20.15,20.22,3260,0
+BWBBP.US,D,20251027,000000,20.2846,20.8449,20.26,20.45,2289,0
+BWBBP.US,D,20251028,000000,20.125,20.52,19.25,20.2615,10506,0
+BWBBP.US,D,20251029,000000,20.528,20.825,20.48,20.7735,3765,0
+BWBBP.US,D,20251031,000000,20.73,20.74,19.8758,20.68,1189,0
+BWBBP.US,D,20251104,000000,19.8,20.1642,19.7501,20,5009,0
+BWBBP.US,D,20251105,000000,19.955,20.03,19.94,20.03,12690,0
+BWBBP.US,D,20251107,000000,19.96,19.96,19.8484,19.8484,651,0
+BWBBP.US,D,20251110,000000,20.19,20.19,19.9813,19.99,3195,0
+BWBBP.US,D,20251111,000000,20.04,20.04,20.04,20.04,153,0
+BWBBP.US,D,20251112,000000,19.99,20.4145,19.99,20.4145,403,0
+BWBBP.US,D,20251113,000000,20.335,20.6127,20.2591,20.2591,705,0
+BWBBP.US,D,20251114,000000,19.9666,20.325,19.9666,20.21,1713,0
+BWBBP.US,D,20251117,000000,20.21,20.21,20.21,20.21,106,0
+BWBBP.US,D,20251119,000000,20.09,20.25,19.81,19.85,2525,0
+BWBBP.US,D,20251120,000000,19.85,19.85,19.85,19.85,303,0
+BWBBP.US,D,20251121,000000,19.85,19.85,19.85,19.85,152,0
+BWBBP.US,D,20251124,000000,20.02,20.5,19.902,20.2426,1956,0
+BWBBP.US,D,20251125,000000,20.24,20.24,20,20,2290,0
+BWBBP.US,D,20251126,000000,19.5,20.745,19.03,20.745,6164,0
+BWBBP.US,D,20251201,000000,20.53,20.53,20.53,20.53,518,0
+BWBBP.US,D,20251202,000000,20.03,20.03,19.75,19.9297,1943,0
+BWBBP.US,D,20251203,000000,19.8625,20,19.6,19.6,3118,0
+BWBBP.US,D,20251204,000000,19.91,20.1,19.8,20.0585,9342,0
+BWBBP.US,D,20251205,000000,19.957,19.957,19.957,19.957,343,0
+BWBBP.US,D,20251208,000000,19.96,20.0084,19.88,19.88,5773,0
+BWBBP.US,D,20251209,000000,19.88,19.88,19.88,19.88,129,0
+BWBBP.US,D,20251210,000000,20.1,20.1,20.1,20.1,133,0
+BWBBP.US,D,20251211,000000,20,20,19.78,19.793,6195,0
+BWBBP.US,D,20251212,000000,19.75,19.75,19.59,19.59,2486,0
+BWBBP.US,D,20251215,000000,19.6,19.6,19.3,19.3,9872,0
+BWBBP.US,D,20251216,000000,19.25,19.3467,18.88,18.99,12838,0
+BWBBP.US,D,20251217,000000,19.0502,19.232,18.76,18.83,6077,0
+BWBBP.US,D,20251218,000000,18.99,19.01,18.81,19,19945,0
+BWBBP.US,D,20251219,000000,19.0256,19.454,19.0256,19.19,2847,0
+BWBBP.US,D,20251222,000000,19.16,19.5799,19.16,19.5799,563,0
+BWBBP.US,D,20251223,000000,19.57,19.58,19,19,6378,0
+BWBBP.US,D,20251224,000000,19.2,19.4,19.2,19.4,1994,0
+BWBBP.US,D,20251226,000000,19.07,19.35,19.07,19.35,1313,0
+BWBBP.US,D,20251229,000000,19.355,19.49,19.21,19.21,2432,0
+BWBBP.US,D,20251230,000000,19.17,19.17,19.05,19.05,3391,0
+BWBBP.US,D,20251231,000000,18.95,19,18.9001,18.93,4220,0
+BWBBP.US,D,20260102,000000,19.1,19.21,19.1,19.21,574,0
+BWBBP.US,D,20260105,000000,19.2501,19.5,19,19.0001,3941,0
+BWBBP.US,D,20260106,000000,19.25,19.4799,19.25,19.4799,797,0
+BWBBP.US,D,20260107,000000,19.3,19.3,19.2001,19.2001,1102,0
+BWBBP.US,D,20260109,000000,19.45,19.4799,19.12,19.45,1533,0
+BWBBP.US,D,20260112,000000,19.3166,19.3166,19.3166,19.3166,262,0
+BWBBP.US,D,20260113,000000,19.35,19.41,19.35,19.41,862,0
+BWBBP.US,D,20260114,000000,19.45,19.45,19.37,19.377,2505,0
+BWBBP.US,D,20260115,000000,19.2882,19.4,19.23,19.4,4587,0
+BWBBP.US,D,20260116,000000,19.4,19.4,19.3001,19.3001,834,0
+BWBBP.US,D,20260120,000000,19.2,19.35,19.2,19.35,2699,0
+BWBBP.US,D,20260121,000000,19.3675,19.45,19.35,19.43,5056,0
+BWBBP.US,D,20260123,000000,19.48,19.49,19.48,19.49,1754,0
+BWBBP.US,D,20260126,000000,19.32,19.47,19.32,19.47,580,0
+BWBBP.US,D,20260127,000000,19.425,19.425,19.425,19.425,1018,0
+BWBBP.US,D,20260128,000000,19.5,19.5,19.4,19.45,2854,0
+BWBBP.US,D,20260129,000000,19.4998,19.5,19.41,19.41,985,0
+BWBBP.US,D,20260130,000000,19.454,19.454,19.454,19.454,211,0
+BWBBP.US,D,20260202,000000,19.58,19.85,19.5,19.85,3013,0
+BWBBP.US,D,20260203,000000,19.635,19.85,19.5469,19.7,2087,0
+BWBBP.US,D,20260204,000000,19.75,19.8499,19.59,19.7,2776,0
+BWBBP.US,D,20260205,000000,19.46,19.48,19.42,19.42,2095,0
+BWBBP.US,D,20260206,000000,19.5,19.85,19.5,19.85,2506,0
+BWBBP.US,D,20260209,000000,19.6,19.99,19.5999,19.9886,3287,0
+BWBBP.US,D,20260210,000000,19.912,19.912,19.63,19.7,1942,0
+BWBBP.US,D,20260211,000000,19.85,19.99,19.85,19.97,3635,0
+BWBBP.US,D,20260212,000000,20.125,20.125,19.9,20.0001,5795,0
+BWBBP.US,D,20260213,000000,19.98,20.12,19.8,20.1,3732,0
+BWBBP.US,D,20260217,000000,20.4,20.4,20.09,20.09,2409,0
+BWBBP.US,D,20260218,000000,19.6101,19.6101,19.6101,19.6101,184,0
diff --git a/daily/us/nasdaq stocks/1/bz.us.txt b/daily/us/nasdaq stocks/1/bz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee496eef78d9d3132edd890540ac5b10718f53ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bz.us.txt	
@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZ.US,D,20210611,000000,33.5,38,33.26,37.2,16812432,0
+BZ.US,D,20210614,000000,35.365,44.96,34.77,40.13,5819422,0
+BZ.US,D,20210615,000000,39.66,39.94,37.05,38.12,2213482,0
+BZ.US,D,20210616,000000,37.99,37.99,34.6,36.31,3817008,0
+BZ.US,D,20210617,000000,36.72,38.97,36.3,38.27,1008971,0
+BZ.US,D,20210618,000000,38.1,38.11,36.4,38,374136,0
+BZ.US,D,20210621,000000,37.35,37.84,36.3,36.44,1037041,0
+BZ.US,D,20210622,000000,36.96,37.05,35.79,36.68,1622167,0
+BZ.US,D,20210623,000000,36.3,38.39,36.15,38.26,1498779,0
+BZ.US,D,20210624,000000,38.03,41.16,37.59,40.65,1464380,0
+BZ.US,D,20210625,000000,41.07,42.57,40.78,42.05,1194722,0
+BZ.US,D,20210628,000000,41.63,41.63,37.68,38,3128721,0
+BZ.US,D,20210629,000000,37.86,39.36,37.5,38.65,2904022,0
+BZ.US,D,20210630,000000,39,40.5,39,39.65,1465918,0
+BZ.US,D,20210701,000000,39.5,39.5,36.83,37.1,1998605,0
+BZ.US,D,20210702,000000,37.29,37.78,36.31,36.31,1084690,0
+BZ.US,D,20210706,000000,32.44,33.7,29.71,30.52,9393938,0
+BZ.US,D,20210707,000000,32,32.51,31.36,32.01,5370765,0
+BZ.US,D,20210708,000000,30,32.4,29.01,31.2,2530891,0
+BZ.US,D,20210709,000000,32.2,36.19,32,36.17,1496282,0
+BZ.US,D,20210712,000000,35.4,36.4,33.92,34.16,882916,0
+BZ.US,D,20210713,000000,33.89,35.57,33.62,34.75,646224,0
+BZ.US,D,20210714,000000,35.3,35.855,34.86,34.94,390049,0
+BZ.US,D,20210715,000000,35.1,35.43,34.35,35.27,210929,0
+BZ.US,D,20210716,000000,35.27,36.29,34.56,35.53,1041851,0
+BZ.US,D,20210719,000000,34.49,35.485,33.715,34.88,318022,0
+BZ.US,D,20210720,000000,35.11,35.21,34.56,35.02,411591,0
+BZ.US,D,20210721,000000,34.84,36.04,34.51,35.28,467314,0
+BZ.US,D,20210722,000000,35.44,36.87,34.95,35,379728,0
+BZ.US,D,20210723,000000,33.05,33.93,31.66,32.53,2120446,0
+BZ.US,D,20210726,000000,30,34.53,29.775,31,1453884,0
+BZ.US,D,20210727,000000,29.34,30.51,27.9,29.46,2751680,0
+BZ.US,D,20210728,000000,32.12,34.83,31.02,34.12,1448571,0
+BZ.US,D,20210729,000000,34.62,35.47,34.26,35.24,2187606,0
+BZ.US,D,20210730,000000,34.08,34.98,33.85,34.45,520139,0
+BZ.US,D,20210802,000000,34.45,35.5,34.45,34.95,454682,0
+BZ.US,D,20210803,000000,34.5,34.72,33.18,33.62,968997,0
+BZ.US,D,20210804,000000,33.64,34.49,33.64,34.19,236379,0
+BZ.US,D,20210805,000000,34.2,34.63,33.89,34.26,1846840,0
+BZ.US,D,20210806,000000,34.01,34.8,33.888,34.63,864275,0
+BZ.US,D,20210809,000000,34.73,36.2,34.565,35.38,413685,0
+BZ.US,D,20210810,000000,35.63,36.36,34.9,36.16,509081,0
+BZ.US,D,20210811,000000,36.33,37.08,35.6,36.29,526003,0
+BZ.US,D,20210812,000000,36.15,36.98,35.5,36.89,207597,0
+BZ.US,D,20210813,000000,36.76,38.15,36.6,36.96,897143,0
+BZ.US,D,20210816,000000,36.14,36.15,34.68,34.95,457182,0
+BZ.US,D,20210817,000000,33.47,34.45,33.3,34.15,367064,0
+BZ.US,D,20210818,000000,34.21,35.55,33.41,35.02,131289,0
+BZ.US,D,20210819,000000,34.1,34.1,32.72,33.35,480329,0
+BZ.US,D,20210820,000000,32.52,33.29,32,32.4,1026980,0
+BZ.US,D,20210823,000000,32.68,32.88,31.9,32.14,714053,0
+BZ.US,D,20210824,000000,33.27,36.2488,33.26,35.35,1140360,0
+BZ.US,D,20210825,000000,35.35,35.915,33.43,34.55,354880,0
+BZ.US,D,20210826,000000,34.63,35.13,33.84,34.01,365626,0
+BZ.US,D,20210827,000000,35.39,36.44,35,35.26,726475,0
+BZ.US,D,20210830,000000,35.15,35.6,34.8,35.2,436663,0
+BZ.US,D,20210831,000000,35.36,37.129,35.27,36.86,368205,0
+BZ.US,D,20210901,000000,36.87,37.7,36.75,37.07,680098,0
+BZ.US,D,20210902,000000,37.39,38.1,37.05,37.3,394064,0
+BZ.US,D,20210903,000000,37.49,38.59,37.03,37.92,434349,0
+BZ.US,D,20210907,000000,38.8,40.32,37.9,38.41,1155931,0
+BZ.US,D,20210908,000000,38.06,38.935,37.19,38.36,1121998,0
+BZ.US,D,20210909,000000,37.69,39.24,37.44,39.09,898302,0
+BZ.US,D,20210910,000000,39.19,39.38,36.425,36.44,444194,0
+BZ.US,D,20210913,000000,36.55,36.97,35.38,36.26,705721,0
+BZ.US,D,20210914,000000,36.03,37.04,35.5,36.52,356443,0
+BZ.US,D,20210915,000000,36.52,39.35,36.52,38.79,1368880,0
+BZ.US,D,20210916,000000,38,39.97,37.5,38.2,680245,0
+BZ.US,D,20210917,000000,38.78,39.64,37.7,38.54,278988,0
+BZ.US,D,20210920,000000,37.51,37.58,36.4,36.95,950865,0
+BZ.US,D,20210921,000000,37.24,38.11,35.55,35.78,1296874,0
+BZ.US,D,20210922,000000,36.16,37.56,35.82,37.56,407414,0
+BZ.US,D,20210923,000000,37.49,38.79,37.49,38,300605,0
+BZ.US,D,20210924,000000,37.11,37.45,36.49,37.01,445242,0
+BZ.US,D,20210927,000000,36.71,36.87,35.5,35.79,379662,0
+BZ.US,D,20210928,000000,35.76,36.235,34.95,35.8,423442,0
+BZ.US,D,20210929,000000,35.8,36.33,35.18,35.47,282066,0
+BZ.US,D,20210930,000000,35.82,36.35,35.54,35.99,731311,0
+BZ.US,D,20211001,000000,36.09,37.13,35.28,36.76,205416,0
+BZ.US,D,20211004,000000,36.35,36.56,35.745,36.09,265816,0
+BZ.US,D,20211005,000000,36.04,36.22,35.01,35.69,550829,0
+BZ.US,D,20211006,000000,35,35.245,33.0564,33.34,381893,0
+BZ.US,D,20211007,000000,34.44,34.56,33.24,33.83,952976,0
+BZ.US,D,20211008,000000,34.39,34.93,32.83,32.83,233207,0
+BZ.US,D,20211011,000000,34.09,34.17,32.07,33.3,630936,0
+BZ.US,D,20211012,000000,33.6,33.72,32.43,33.07,403245,0
+BZ.US,D,20211013,000000,33.5,34.2,32.34,34.02,711566,0
+BZ.US,D,20211014,000000,34.31,34.87,32.7,34.03,1105222,0
+BZ.US,D,20211015,000000,34.02,34.73,33.05,34.55,661309,0
+BZ.US,D,20211018,000000,34.23,34.47,33.71,34.06,818453,0
+BZ.US,D,20211019,000000,34.46,35.87,34.11,35.65,884858,0
+BZ.US,D,20211020,000000,35.78,36.52,35.35,36.02,1492027,0
+BZ.US,D,20211021,000000,36.71,38.54,36.57,38.16,1069213,0
+BZ.US,D,20211022,000000,38.01,39.29,37.77,38.05,1224380,0
+BZ.US,D,20211025,000000,38,38,36.615,36.94,823585,0
+BZ.US,D,20211026,000000,37.14,37.14,35.71,36.27,414246,0
+BZ.US,D,20211027,000000,35.63,36.96,35.488,36.07,522308,0
+BZ.US,D,20211028,000000,35.84,36.355,35.005,36,875406,0
+BZ.US,D,20211029,000000,35.16,35.265,32.65,35.1,3409117,0
+BZ.US,D,20211101,000000,35.1,36.6,33.595,36.57,655532,0
+BZ.US,D,20211102,000000,36.07,36.68,35.41,36.22,409555,0
+BZ.US,D,20211103,000000,36.21,36.81,35.57,36.06,428010,0
+BZ.US,D,20211104,000000,36.15,36.42,34.705,35.33,651915,0
+BZ.US,D,20211105,000000,36.05,36.43,34.895,35.2,330919,0
+BZ.US,D,20211108,000000,35.4,35.88,33.71,34.22,476230,0
+BZ.US,D,20211109,000000,34.29,34.77,33.555,33.88,435179,0
+BZ.US,D,20211110,000000,33.87,35.17,33.35,34.66,674956,0
+BZ.US,D,20211111,000000,36.1,37.48,35.915,36.88,899743,0
+BZ.US,D,20211112,000000,37.1,38.86,36.01,38.55,1009027,0
+BZ.US,D,20211115,000000,38.85,40.6909,38.39,39.42,644525,0
+BZ.US,D,20211116,000000,39.6,40,38.91,39.68,801982,0
+BZ.US,D,20211117,000000,39.31,40.05,38.77,38.87,832177,0
+BZ.US,D,20211118,000000,38.53,38.765,34.68,35.23,1251598,0
+BZ.US,D,20211119,000000,35.56,36.03,35.25,35.46,1037024,0
+BZ.US,D,20211122,000000,35.44,36.76,34.12,34.57,1309574,0
+BZ.US,D,20211123,000000,36.1,36.91,33.57,33.79,2635949,0
+BZ.US,D,20211124,000000,34.7,35.6,33.13,33.92,2464010,0
+BZ.US,D,20211126,000000,33,34.41,32.635,33.07,2708533,0
+BZ.US,D,20211129,000000,33.8,36,33.315,34.49,3707386,0
+BZ.US,D,20211130,000000,34.49,35.7,31.155,31.98,9719354,0
+BZ.US,D,20211201,000000,32.76,33.4,31.56,31.95,2543751,0
+BZ.US,D,20211202,000000,32,34.54,31.21,32.5,3425770,0
+BZ.US,D,20211203,000000,31.94,32.11,29.64,30.35,3324340,0
+BZ.US,D,20211206,000000,29.88,30.31,29.18,29.54,2828388,0
+BZ.US,D,20211207,000000,30.6,31.035,29.24,29.5,3808194,0
+BZ.US,D,20211208,000000,29.67,32.05,28.93,30.65,7247580,0
+BZ.US,D,20211209,000000,31,38,30.98,36.51,6442423,0
+BZ.US,D,20211210,000000,35.77,43.2199,35.52,39.18,24645609,0
+BZ.US,D,20211213,000000,38.38,41.16,36.77,40.62,7734019,0
+BZ.US,D,20211214,000000,39.52,40.97,39.09,39.97,4327998,0
+BZ.US,D,20211215,000000,39.59,39.95,36.03,38.08,2241454,0
+BZ.US,D,20211216,000000,38.49,38.84,35.22,37.26,2820061,0
+BZ.US,D,20211217,000000,36.23,36.28,34.16,35.95,4954412,0
+BZ.US,D,20211220,000000,34.15,35.42,32.45,32.91,2504443,0
+BZ.US,D,20211221,000000,33.8,34.91,32.69,34.79,2386796,0
+BZ.US,D,20211222,000000,34.11,34.78,33.81,34.67,2727063,0
+BZ.US,D,20211223,000000,34.56,34.6,32.21,32.96,2661927,0
+BZ.US,D,20211227,000000,32.96,34.55,32.96,34.3,1297472,0
+BZ.US,D,20211228,000000,34.16,35.89,33.87,35.14,2600353,0
+BZ.US,D,20211229,000000,35.1,35.42,31.68,31.71,3860602,0
+BZ.US,D,20211230,000000,32.5,36.415,32.14,35.41,4293670,0
+BZ.US,D,20211231,000000,35.08,36.58,34.74,34.88,2246017,0
+BZ.US,D,20220103,000000,35.23,35.535,33.56,34.82,1750754,0
+BZ.US,D,20220104,000000,34.72,35.68,33.08,34.38,3050704,0
+BZ.US,D,20220105,000000,34.12,37.385,34.02,35.79,3058801,0
+BZ.US,D,20220106,000000,35.88,37.5,34.41,35.14,2569828,0
+BZ.US,D,20220107,000000,35.48,37.15,34.84,36.92,4218424,0
+BZ.US,D,20220110,000000,36.83,36.83,32.8,34.72,3228590,0
+BZ.US,D,20220111,000000,34.57,36.68,33.75,36.34,2332343,0
+BZ.US,D,20220112,000000,36.54,36.71,30.01,30.66,10034141,0
+BZ.US,D,20220113,000000,31.505,31.89,29.98,30.33,7421706,0
+BZ.US,D,20220114,000000,29.88,30.33,28.58,29.25,2247129,0
+BZ.US,D,20220118,000000,27.52,28.43,25,26,7907345,0
+BZ.US,D,20220119,000000,26.24,29.6,25.6652,28.18,5622004,0
+BZ.US,D,20220120,000000,28.9,30.33,28.13,28.17,2895255,0
+BZ.US,D,20220121,000000,28.1,30.17,27.76,27.79,7146182,0
+BZ.US,D,20220124,000000,26.66,27.97,26.38,27.88,4113388,0
+BZ.US,D,20220125,000000,26.8,28.79,26.755,28.66,4584661,0
+BZ.US,D,20220126,000000,29.07,29.23,27.89,28.12,2623614,0
+BZ.US,D,20220127,000000,28.49,29.18,27.81,27.95,2350029,0
+BZ.US,D,20220128,000000,27.48,28.18,26.172,28.11,1778351,0
+BZ.US,D,20220131,000000,28.11,30.5,28.08,30.29,2690359,0
+BZ.US,D,20220201,000000,30.7,31.1264,29.15,31.07,2962932,0
+BZ.US,D,20220202,000000,31.33,31.36,29.77,30.11,989976,0
+BZ.US,D,20220203,000000,29.57,30.41,29.08,29.54,1304764,0
+BZ.US,D,20220204,000000,29.95,31.52,29.41,31.12,780991,0
+BZ.US,D,20220207,000000,31.12,31.59,30.18,30.25,1954936,0
+BZ.US,D,20220208,000000,30.04,32.35,29.95,32.35,1277844,0
+BZ.US,D,20220209,000000,32.76,34.67,32.3,33.79,3996347,0
+BZ.US,D,20220210,000000,33.24,35.28,32.672,34.38,2625297,0
+BZ.US,D,20220211,000000,33.15,34.605,32.27,32.9,1455954,0
+BZ.US,D,20220214,000000,32.65,34.17,32.47,32.9,1306335,0
+BZ.US,D,20220215,000000,33,33.6,32.5,33.52,2975914,0
+BZ.US,D,20220216,000000,33.81,34.235,33.1,34,3207490,0
+BZ.US,D,20220217,000000,33.87,34.5,33.39,34.14,2098198,0
+BZ.US,D,20220218,000000,33.78,34.155,33.07,33.3,3623119,0
+BZ.US,D,20220222,000000,33.3,35.24,31.53,31.73,3102298,0
+BZ.US,D,20220223,000000,32.3,33.63,31.69,31.77,1983386,0
+BZ.US,D,20220224,000000,30.7,32.93,30.01,32.81,7472935,0
+BZ.US,D,20220225,000000,32.59,33.13,32,33.07,2312398,0
+BZ.US,D,20220228,000000,32.4,33.125,32,32.3,5585619,0
+BZ.US,D,20220301,000000,32.55,32.585,30.12,30.54,4046906,0
+BZ.US,D,20220302,000000,31.015,31.32,28.735,29.74,3311594,0
+BZ.US,D,20220303,000000,30.25,30.85,27.87,28.04,3199276,0
+BZ.US,D,20220304,000000,27.61,28.08,23.655,24.27,7148591,0
+BZ.US,D,20220307,000000,24,25.05,21.63,21.73,6379519,0
+BZ.US,D,20220308,000000,22.54,22.62,20.69,21.355,6118489,0
+BZ.US,D,20220309,000000,23.2,24.64,22.72,24.26,4928577,0
+BZ.US,D,20220310,000000,21.78,22.69,20.01,22.17,6113150,0
+BZ.US,D,20220311,000000,22.44,22.62,17.73,17.81,7186728,0
+BZ.US,D,20220314,000000,16.265,18.13,13.46,16.03,13658431,0
+BZ.US,D,20220315,000000,15.56,19.05,15.47,18.44,11406456,0
+BZ.US,D,20220316,000000,23.4,26.7,23.29,25.41,13702490,0
+BZ.US,D,20220317,000000,24.03,26.16,22.78,25.46,5845727,0
+BZ.US,D,20220318,000000,25.4895,28.47,25.35,27.03,19604697,0
+BZ.US,D,20220321,000000,25.73,28.84,25.17,25.33,3282931,0
+BZ.US,D,20220322,000000,26.2,27.3,25.79,26.08,3977655,0
+BZ.US,D,20220323,000000,28.2,29,26.5,27.16,5986042,0
+BZ.US,D,20220324,000000,27.01,28.705,25.72,27.97,3576901,0
+BZ.US,D,20220325,000000,26.89,27.04,24.96,26.2,3847071,0
+BZ.US,D,20220328,000000,26.57,26.61,24.79,25.49,2807296,0
+BZ.US,D,20220329,000000,26.76,28.41,25.66,27.75,4867326,0
+BZ.US,D,20220330,000000,27.61,29.34,26.88,27.14,3078754,0
+BZ.US,D,20220331,000000,27.03,27.27,24.84,24.91,2710390,0
+BZ.US,D,20220401,000000,26.95,27.28,25.12,25.85,2751584,0
+BZ.US,D,20220404,000000,27.42,29.5,27.1,28.25,3886446,0
+BZ.US,D,20220405,000000,28.01,28.11,26.48,26.64,1921049,0
+BZ.US,D,20220406,000000,25.87,26.04,24.8,25.49,2577561,0
+BZ.US,D,20220407,000000,25.1,25.42,23.78,24.25,2513510,0
+BZ.US,D,20220408,000000,24.29,24.88,23.7,24.11,1103258,0
+BZ.US,D,20220411,000000,24.37,24.59,22.975,23.72,2146841,0
+BZ.US,D,20220412,000000,24.12,25.4,22.99,23.4,2062778,0
+BZ.US,D,20220413,000000,23.79,25.56,23.1,25.13,1681854,0
+BZ.US,D,20220414,000000,25.13,25.19,23.7,23.75,1251010,0
+BZ.US,D,20220418,000000,23.17,23.56,22.36,23.13,2542360,0
+BZ.US,D,20220419,000000,22.69,23.6,22.39,23.37,1925280,0
+BZ.US,D,20220420,000000,23.34,23.69,21.75,21.89,1055787,0
+BZ.US,D,20220421,000000,21.6,22.05,20.07,20.38,2068369,0
+BZ.US,D,20220422,000000,19.81,21.33,19.7,19.82,2354335,0
+BZ.US,D,20220425,000000,18.63,20.02,17.9,19.81,2122028,0
+BZ.US,D,20220426,000000,20,20.17,19.16,19.47,2098278,0
+BZ.US,D,20220427,000000,20.1,21.19,19.99,20.5,1915540,0
+BZ.US,D,20220428,000000,21.32,22.5,19.88,20.85,1775021,0
+BZ.US,D,20220429,000000,23.44,24.99,23.32,23.53,3127003,0
+BZ.US,D,20220502,000000,23.06,23.775,22.35,23.72,1344961,0
+BZ.US,D,20220503,000000,23.65,24.15,22.87,23.28,1064935,0
+BZ.US,D,20220504,000000,22.52,23.45,21.01,22.85,1927786,0
+BZ.US,D,20220505,000000,22.15,22.6,19.94,21.43,1737053,0
+BZ.US,D,20220506,000000,21.05,21.07,19.23,19.66,2021033,0
+BZ.US,D,20220509,000000,18.98,19.46,17.06,17.53,2248484,0
+BZ.US,D,20220510,000000,18.29,18.81,16.86,17.35,3203533,0
+BZ.US,D,20220511,000000,17.725,18.38,16.25,16.36,3321052,0
+BZ.US,D,20220512,000000,16.22,18.44,15.63,17.65,2874194,0
+BZ.US,D,20220513,000000,17.75,18.76,17.73,18.44,2605074,0
+BZ.US,D,20220516,000000,18.01,19.24,18,18.16,1870215,0
+BZ.US,D,20220517,000000,19.39,20.488,19.1,19.56,2744594,0
+BZ.US,D,20220518,000000,19,20,18.65,18.84,1567904,0
+BZ.US,D,20220519,000000,18.77,19.68,18.69,19.4,1806393,0
+BZ.US,D,20220520,000000,19.98,20.49,17.44,17.78,2159241,0
+BZ.US,D,20220523,000000,17.85,18.71,17.57,17.95,2287540,0
+BZ.US,D,20220524,000000,17.71,17.71,15.29,15.45,2522263,0
+BZ.US,D,20220525,000000,15.47,16.6,15.2,15.74,2487077,0
+BZ.US,D,20220526,000000,15.86,17.99,15.685,17.72,1786244,0
+BZ.US,D,20220527,000000,17.88,18.98,17.59,18.62,1852881,0
+BZ.US,D,20220531,000000,20,21.71,19.45,20.22,7870303,0
+BZ.US,D,20220601,000000,19.68,20.51,18.99,19.94,4122678,0
+BZ.US,D,20220602,000000,20,22.43,19.82,22.11,3228704,0
+BZ.US,D,20220603,000000,21.62,21.66,20.56,21.58,2361504,0
+BZ.US,D,20220606,000000,26.1,26.78,25.26,25.88,9970895,0
+BZ.US,D,20220607,000000,25.2,27.56,25.2,27.37,3763458,0
+BZ.US,D,20220608,000000,28,29.44,27.35,28.16,7933658,0
+BZ.US,D,20220609,000000,26.52,26.74,23.24,23.53,4319208,0
+BZ.US,D,20220610,000000,24,25.715,22.805,23.49,5114162,0
+BZ.US,D,20220613,000000,22.75,23.65,21.73,22.6,4190814,0
+BZ.US,D,20220614,000000,23.5,25.46,22.25,24.93,3255837,0
+BZ.US,D,20220615,000000,24.93,25.26,23.55,24.25,2543120,0
+BZ.US,D,20220616,000000,23.56,23.56,21.7,22.26,3052081,0
+BZ.US,D,20220617,000000,23.52,23.9,21.05,22.13,13021613,0
+BZ.US,D,20220621,000000,22.99,25.22,22.94,24.37,4641579,0
+BZ.US,D,20220622,000000,23.99,24.49,23.54,23.98,2850463,0
+BZ.US,D,20220623,000000,24.58,25.85,24.08,24.96,2737726,0
+BZ.US,D,20220624,000000,27.61,28.2,27.03,27.34,6148986,0
+BZ.US,D,20220627,000000,28.02,28.02,26.12,27.36,7745907,0
+BZ.US,D,20220628,000000,28,28,25.955,26.83,4396686,0
+BZ.US,D,20220629,000000,27.25,27.7899,25.74,26.33,13598876,0
+BZ.US,D,20220630,000000,25.99,26.49,25.2,26.28,8038162,0
+BZ.US,D,20220701,000000,25.76,28.165,25.76,27.49,3759744,0
+BZ.US,D,20220705,000000,26.9,28.99,26.13,27.78,5003231,0
+BZ.US,D,20220706,000000,27.49,27.68,24.47,26.5,5050164,0
+BZ.US,D,20220707,000000,26.75,27.55,26.12,27.16,3358780,0
+BZ.US,D,20220708,000000,26.12,26.92,25.46,26.34,2556732,0
+BZ.US,D,20220711,000000,25.32,25.95,24.89,24.98,1930558,0
+BZ.US,D,20220712,000000,24.69,25.4,23.97,24.39,2993572,0
+BZ.US,D,20220713,000000,23.79,24.82,23.21,24.59,2667997,0
+BZ.US,D,20220714,000000,24.36,25.29,24.03,24.24,1862260,0
+BZ.US,D,20220715,000000,23.8,23.98,23.02,23.81,1561720,0
+BZ.US,D,20220718,000000,24.4,25.18,23.43,24.5,1766301,0
+BZ.US,D,20220719,000000,24.55,24.73,22.81,24.59,2360535,0
+BZ.US,D,20220720,000000,24.35,25.66,24.35,24.99,1855360,0
+BZ.US,D,20220721,000000,24.89,25.89,24.74,24.98,1484543,0
+BZ.US,D,20220722,000000,24.53,24.89,23.06,23.58,2786016,0
+BZ.US,D,20220725,000000,23.86,24.33,23.3,24.14,1694049,0
+BZ.US,D,20220726,000000,24.4,24.5,23.7,23.88,1341050,0
+BZ.US,D,20220727,000000,24.37,24.73,23.45,24.58,1544173,0
+BZ.US,D,20220728,000000,24.05,24.45,22.82,24.41,1427614,0
+BZ.US,D,20220729,000000,23.3,23.87,22.55,23.51,2504225,0
+BZ.US,D,20220801,000000,22.67,22.865,21.33,21.73,2857315,0
+BZ.US,D,20220802,000000,21.14,22.94,20.97,22.39,4013833,0
+BZ.US,D,20220803,000000,20.35,21.07,19.52,21,9431943,0
+BZ.US,D,20220804,000000,20.72,21.64,20.66,21.34,3056047,0
+BZ.US,D,20220805,000000,20.69,20.83,19.81,19.94,3068244,0
+BZ.US,D,20220808,000000,19.89,20.62,19.67,20.21,1864153,0
+BZ.US,D,20220809,000000,20.05,20.91,19.92,20.35,984563,0
+BZ.US,D,20220810,000000,20.56,21.9,20.22,21.73,1995901,0
+BZ.US,D,20220811,000000,22.5,23.72,21.67,22.75,4800588,0
+BZ.US,D,20220812,000000,22.31,22.71,21.435,21.82,2498800,0
+BZ.US,D,20220815,000000,21.54,22.49,21.5,22.17,1229873,0
+BZ.US,D,20220816,000000,22.15,22.536,21.44,21.6,1776566,0
+BZ.US,D,20220817,000000,21.31,21.53,20.85,21.03,1341723,0
+BZ.US,D,20220818,000000,21.03,21.255,20.52,21.13,1156584,0
+BZ.US,D,20220819,000000,20.95,21.14,20.48,21.05,1497678,0
+BZ.US,D,20220822,000000,21.05,22.11,20.82,21.86,2406528,0
+BZ.US,D,20220823,000000,21.5,22.244,20.31,21.83,3787844,0
+BZ.US,D,20220824,000000,21.83,23.84,21.82,22.77,4064419,0
+BZ.US,D,20220825,000000,23.855,24.8,23.32,24.37,4970593,0
+BZ.US,D,20220826,000000,25.88,26.33,23.72,24.23,6106039,0
+BZ.US,D,20220829,000000,23.99,25.01,23.2,23.26,3728908,0
+BZ.US,D,20220830,000000,23.63,24.05,22.1,22.74,3089972,0
+BZ.US,D,20220831,000000,23.24,23.95,22.65,23.49,15455248,0
+BZ.US,D,20220901,000000,23,23.17,22.51,23.05,2012096,0
+BZ.US,D,20220902,000000,22.79,23.31,22.43,22.71,1595996,0
+BZ.US,D,20220906,000000,22.66,22.66,21.71,21.89,1665359,0
+BZ.US,D,20220907,000000,22.08,22.76,21.76,22.71,1154842,0
+BZ.US,D,20220908,000000,22.38,22.86,21.875,22.12,1543238,0
+BZ.US,D,20220909,000000,22.51,22.885,21.82,22.76,1223904,0
+BZ.US,D,20220912,000000,22.76,23.77,22.39,23.75,1138634,0
+BZ.US,D,20220913,000000,22.54,22.76,22.02,22.38,1041730,0
+BZ.US,D,20220914,000000,22.44,22.615,22.12,22.32,847707,0
+BZ.US,D,20220915,000000,22.12,22.57,21.99,22.23,781856,0
+BZ.US,D,20220916,000000,21.865,22.035,20.87,21.29,3180597,0
+BZ.US,D,20220919,000000,20.905,21.32,20.88,21.28,1889370,0
+BZ.US,D,20220920,000000,21.15,21.65,20.93,21.11,1850614,0
+BZ.US,D,20220921,000000,21.01,21.09,20.02,20.04,1420912,0
+BZ.US,D,20220922,000000,20.15,20.63,18.65,19.31,1828060,0
+BZ.US,D,20220923,000000,18.9,19.23,18.04,18.25,2674281,0
+BZ.US,D,20220926,000000,18.29,19.59,18.25,19.32,1463523,0
+BZ.US,D,20220927,000000,19.55,20.08,19.15,19.25,835662,0
+BZ.US,D,20220928,000000,18.73,19.59,18.55,19.39,1024691,0
+BZ.US,D,20220929,000000,18.58,18.64,16.44,17.16,3077492,0
+BZ.US,D,20220930,000000,17.17,17.54,16.84,16.88,2275135,0
+BZ.US,D,20221003,000000,16.79,17.6,16.79,17.49,1272155,0
+BZ.US,D,20221004,000000,17.97,19.697,17.94,19.16,1219919,0
+BZ.US,D,20221005,000000,18.94,19.7,18.91,19.06,496255,0
+BZ.US,D,20221006,000000,18.75,19.07,17.65,18.34,581638,0
+BZ.US,D,20221007,000000,17.8,17.8,16.41,16.64,1268222,0
+BZ.US,D,20221010,000000,16.39,16.4,15.08,15.72,2756633,0
+BZ.US,D,20221011,000000,15.34,16.28,14.93,15.78,1738389,0
+BZ.US,D,20221012,000000,15.82,15.97,15.11,15.62,1122909,0
+BZ.US,D,20221013,000000,14.73,15.8,14.5,15.57,1323023,0
+BZ.US,D,20221014,000000,15.85,16.43,15.45,15.6,1343641,0
+BZ.US,D,20221017,000000,16.25,17.1,16.24,16.4,2939554,0
+BZ.US,D,20221018,000000,16.84,17.14,15.45,15.85,1504404,0
+BZ.US,D,20221019,000000,15.35,15.55,14.21,14.48,2953451,0
+BZ.US,D,20221020,000000,14.68,15.23,14.32,14.44,2374646,0
+BZ.US,D,20221021,000000,14.46,14.46,13.75,14.23,2256996,0
+BZ.US,D,20221024,000000,11.6,11.67,9.745,11,8054543,0
+BZ.US,D,20221025,000000,11.61,12.45,11.01,11.31,4693159,0
+BZ.US,D,20221026,000000,11.11,13.2799,11,12.46,4246306,0
+BZ.US,D,20221027,000000,12.04,12.88,11.8,12.17,3510571,0
+BZ.US,D,20221028,000000,11.4,11.88,10.6,10.74,3740427,0
+BZ.US,D,20221031,000000,10.68,11.17,10.54,10.93,2940140,0
+BZ.US,D,20221101,000000,11.76,12.64,11.75,12.21,3051602,0
+BZ.US,D,20221102,000000,12.3,12.93,11.92,12.2,2794292,0
+BZ.US,D,20221103,000000,11.78,13.36,11.78,12.57,2038103,0
+BZ.US,D,20221104,000000,14.26,14.71,13.5,14,4666002,0
+BZ.US,D,20221107,000000,14.62,14.705,13.122,13.45,3158472,0
+BZ.US,D,20221108,000000,13.18,13.67,12.46,13.27,1239831,0
+BZ.US,D,20221109,000000,12.65,12.84,11.8,11.95,1638830,0
+BZ.US,D,20221110,000000,13.51,13.74,12.8,13.08,2345460,0
+BZ.US,D,20221111,000000,14,15.45,13.78,15.25,5186942,0
+BZ.US,D,20221114,000000,16.08,17.79,15.73,16.09,6204523,0
+BZ.US,D,20221115,000000,17.59,18.555,16.52,17.19,3766627,0
+BZ.US,D,20221116,000000,16.97,16.97,15.66,16.17,2236839,0
+BZ.US,D,20221117,000000,14.72,16.83,14.57,16.55,2943295,0
+BZ.US,D,20221118,000000,15.84,16.07,15.3,15.92,2131882,0
+BZ.US,D,20221121,000000,15.72,16.16,15.08,15.49,1586153,0
+BZ.US,D,20221122,000000,14.76,15.24,14.5,14.89,1606176,0
+BZ.US,D,20221123,000000,15.28,15.48,14.91,15.09,1039400,0
+BZ.US,D,20221125,000000,14.34,14.68,14.23,14.32,861630,0
+BZ.US,D,20221128,000000,14.63,15.4,14.26,15.08,3362860,0
+BZ.US,D,20221129,000000,16.74,17.99,16.34,16.47,3816427,0
+BZ.US,D,20221130,000000,17.64,18.9,17.3,18.82,5067105,0
+BZ.US,D,20221201,000000,18.24,18.54,16.87,17.9,3475545,0
+BZ.US,D,20221202,000000,18,19.79,17.8,19.54,5492084,0
+BZ.US,D,20221205,000000,21.29,21.78,19.08,19.54,9453965,0
+BZ.US,D,20221206,000000,19.655,20.03,19.16,19.51,3054478,0
+BZ.US,D,20221207,000000,18.28,19.2,18.12,18.81,5350175,0
+BZ.US,D,20221208,000000,19.84,20.58,19.69,20.09,5351398,0
+BZ.US,D,20221209,000000,20.51,21.36,20.03,20.07,8240957,0
+BZ.US,D,20221212,000000,19.37,20.1,18.61,18.89,2531886,0
+BZ.US,D,20221213,000000,20.05,21.08,19.81,19.91,4036141,0
+BZ.US,D,20221214,000000,20,20.59,19.35,19.88,2867150,0
+BZ.US,D,20221215,000000,20.35,20.675,19.09,19.35,3491243,0
+BZ.US,D,20221216,000000,19.67,19.78,19.06,19.15,2271578,0
+BZ.US,D,20221219,000000,19.17,19.57,18.8,19.06,1366727,0
+BZ.US,D,20221220,000000,18.61,19.375,18.6,19.25,1203282,0
+BZ.US,D,20221221,000000,19.4,20.1,18.855,19.98,1927063,0
+BZ.US,D,20221222,000000,20.38,20.38,19.38,19.92,1903006,0
+BZ.US,D,20221223,000000,20.01,20.41,19.09,19.2,880408,0
+BZ.US,D,20221227,000000,19.38,20.56,19.2301,20.01,1908540,0
+BZ.US,D,20221228,000000,19.46,19.98,19.31,19.8,1245604,0
+BZ.US,D,20221229,000000,19.86,20.9225,19.77,20.71,1731708,0
+BZ.US,D,20221230,000000,19.38,20.46,19.29,20.37,1707884,0
+BZ.US,D,20230103,000000,21,22.1,20.97,21.42,1838115,0
+BZ.US,D,20230104,000000,22.35,24.3,22.11,23.57,4543446,0
+BZ.US,D,20230105,000000,22.98,23.76,22.8,23.28,2617732,0
+BZ.US,D,20230106,000000,23.2,23.93,22.12,23.74,2877299,0
+BZ.US,D,20230109,000000,24.59,25.25,24.08,24.82,4534963,0
+BZ.US,D,20230110,000000,25.09,25.18,23.94,24.05,6105194,0
+BZ.US,D,20230111,000000,24.05,24.58,23.59,23.9,4819729,0
+BZ.US,D,20230112,000000,23.67,24.23,22.57,23.83,4158443,0
+BZ.US,D,20230113,000000,24.23,24.71,22.98,23.79,3243627,0
+BZ.US,D,20230117,000000,23.56,24.2393,23.5,23.71,4173933,0
+BZ.US,D,20230118,000000,23.95,24.29,22.38,22.43,2045223,0
+BZ.US,D,20230119,000000,22.74,23.58,22.64,23.42,2295273,0
+BZ.US,D,20230120,000000,24.06,24.35,23.34,24.02,2581995,0
+BZ.US,D,20230123,000000,24.46,25.585,24.305,25.21,1753120,0
+BZ.US,D,20230124,000000,25.15,25.405,24.91,25.13,670621,0
+BZ.US,D,20230125,000000,24.7,25.3,24.39,25.25,1306267,0
+BZ.US,D,20230126,000000,25.89,26.07,25.265,26.03,2060741,0
+BZ.US,D,20230127,000000,26.05,26.26,25.3,25.72,1897911,0
+BZ.US,D,20230130,000000,24.6,25.6,24.07,25.25,2407895,0
+BZ.US,D,20230131,000000,24.71,24.89,24.1,24.29,3016329,0
+BZ.US,D,20230201,000000,25.25,25.25,23.62,24.67,2019901,0
+BZ.US,D,20230202,000000,24.48,25.02,23.745,23.98,1811350,0
+BZ.US,D,20230203,000000,23.46,23.705,22.43,22.5,1968393,0
+BZ.US,D,20230206,000000,22.09,22.42,21,22.25,4436699,0
+BZ.US,D,20230207,000000,22.49,23.44,22.31,23.17,1867875,0
+BZ.US,D,20230208,000000,22.71,23.27,21.87,22.65,839520,0
+BZ.US,D,20230209,000000,23.62,24.69,23.62,24.19,2668056,0
+BZ.US,D,20230210,000000,23.28,23.78,22.4,22.53,2172307,0
+BZ.US,D,20230213,000000,23,23.37,22.76,23.02,1742448,0
+BZ.US,D,20230214,000000,22.71,23.29,22.5,23.09,2253884,0
+BZ.US,D,20230215,000000,22.62,23.105,22.61,23.05,2480494,0
+BZ.US,D,20230216,000000,22.89,23.98,22.71,23.83,2543695,0
+BZ.US,D,20230217,000000,23.21,23.63,22.65,22.72,1757554,0
+BZ.US,D,20230221,000000,22.17,22.63,21.93,22.06,3124982,0
+BZ.US,D,20230222,000000,22.18,22.42,22,22.13,2015884,0
+BZ.US,D,20230223,000000,22.835,22.835,21.2,21.78,3148803,0
+BZ.US,D,20230224,000000,21.03,21.135,20.4,20.57,1762493,0
+BZ.US,D,20230227,000000,21.15,21.15,19.97,20.05,1476433,0
+BZ.US,D,20230228,000000,19.66,20.58,19.66,20.15,2254248,0
+BZ.US,D,20230301,000000,21.5,21.7,21.16,21.33,2009985,0
+BZ.US,D,20230302,000000,21.02,22.78,20.07,22.73,2113129,0
+BZ.US,D,20230303,000000,22.66,22.77,22.06,22.1,2116676,0
+BZ.US,D,20230306,000000,22,22.1185,20.72,20.91,2628201,0
+BZ.US,D,20230307,000000,20.88,21.08,19.63,20,3173553,0
+BZ.US,D,20230308,000000,19.71,19.865,19.42,19.7,1899612,0
+BZ.US,D,20230309,000000,19.0001,19.62,18.4,18.48,3839370,0
+BZ.US,D,20230310,000000,18.34,19.15,18.27,18.28,2454658,0
+BZ.US,D,20230313,000000,18.5,18.695,17.82,18.32,3164404,0
+BZ.US,D,20230314,000000,18.06,18.6,17.55,17.98,1936140,0
+BZ.US,D,20230315,000000,17.5,17.76,17.08,17.16,3298686,0
+BZ.US,D,20230316,000000,17.06,17.55,16.55,17.5,4520096,0
+BZ.US,D,20230317,000000,17.45,17.91,17.23,17.84,2513714,0
+BZ.US,D,20230320,000000,18.46,18.5,16.11,17.85,3536385,0
+BZ.US,D,20230321,000000,18.2,19.23,18.2,18.95,2497835,0
+BZ.US,D,20230322,000000,19,19,17.66,17.7,3585262,0
+BZ.US,D,20230323,000000,18.63,19.55,18.36,18.95,3795741,0
+BZ.US,D,20230324,000000,18.88,19.68,18.79,19.59,3141095,0
+BZ.US,D,20230327,000000,19.11,19.37,18.33,18.88,1794200,0
+BZ.US,D,20230328,000000,19.53,19.75,18.89,18.95,2889259,0
+BZ.US,D,20230329,000000,19.05,19.4,18.79,19.16,3252010,0
+BZ.US,D,20230330,000000,19.36,20.01,19.1901,19.45,2550005,0
+BZ.US,D,20230331,000000,19.35,19.6,18.78,19.03,1609665,0
+BZ.US,D,20230403,000000,19.07,20.01,18.95,19.91,1719954,0
+BZ.US,D,20230404,000000,19.72,19.9199,19.05,19.12,1846299,0
+BZ.US,D,20230405,000000,18.9,18.9,18.1693,18.43,2528619,0
+BZ.US,D,20230406,000000,18.51,18.77,18.23,18.7,1934062,0
+BZ.US,D,20230410,000000,18.48,19.1,18.48,18.6,2152377,0
+BZ.US,D,20230411,000000,18.91,19.1,18.3,18.39,1413086,0
+BZ.US,D,20230412,000000,18.13,18.25,17.1,17.28,3451806,0
+BZ.US,D,20230413,000000,17.57,17.74,17.2,17.4,2659428,0
+BZ.US,D,20230414,000000,17.29,17.49,17.07,17.2,2106337,0
+BZ.US,D,20230417,000000,17.35,17.35,16.78,17.15,4511545,0
+BZ.US,D,20230418,000000,17.18,18.45,17.18,18.09,1406153,0
+BZ.US,D,20230419,000000,17.64,17.9,16.82,17.76,2113869,0
+BZ.US,D,20230420,000000,17.8,18.16,17.33,17.55,3129027,0
+BZ.US,D,20230421,000000,17.28,17.42,16.96,17.12,2443675,0
+BZ.US,D,20230424,000000,17.05,17.23,16.48,16.65,3013871,0
+BZ.US,D,20230425,000000,16.23,16.6,16.01,16.56,3372779,0
+BZ.US,D,20230426,000000,17.22,17.41,16.76,17.35,2456015,0
+BZ.US,D,20230427,000000,17.36,18.21,16.56,17.9,3492886,0
+BZ.US,D,20230428,000000,17.99,18.64,17.86,18.49,2344354,0
+BZ.US,D,20230501,000000,18.33,18.87,18.14,18.72,3985074,0
+BZ.US,D,20230502,000000,18.57,18.64,17.58,17.78,4092345,0
+BZ.US,D,20230503,000000,18.07,18.34,17.45,18.22,2410756,0
+BZ.US,D,20230504,000000,18.5,19.32,18.34,19.11,2725300,0
+BZ.US,D,20230505,000000,19.12,19.12,18.635,18.71,1735896,0
+BZ.US,D,20230508,000000,18.77,18.77,18.08,18.41,1002638,0
+BZ.US,D,20230509,000000,17.77,18.23,17.75,17.89,1785832,0
+BZ.US,D,20230510,000000,17.91,18.08,17.16,17.25,2418293,0
+BZ.US,D,20230511,000000,17.21,18.08,17.2,17.97,2938559,0
+BZ.US,D,20230512,000000,17.68,17.7,17.2,17.44,1342900,0
+BZ.US,D,20230515,000000,17.95,18.705,17.66,18.51,1632083,0
+BZ.US,D,20230516,000000,18.24,18.495,17.98,18.28,1131202,0
+BZ.US,D,20230517,000000,17.78,18.01,17.44,17.8,1479732,0
+BZ.US,D,20230518,000000,17.99,17.99,16.88,17.06,3200130,0
+BZ.US,D,20230519,000000,17.025,17.475,16.73,17.4,2741581,0
+BZ.US,D,20230522,000000,17.85,17.85,17.34,17.47,1507854,0
+BZ.US,D,20230523,000000,17.15,17.15,16.6,16.9,3202393,0
+BZ.US,D,20230524,000000,16.35,16.74,15.105,15.33,5371654,0
+BZ.US,D,20230525,000000,15.94,15.95,13.93,14.03,7372691,0
+BZ.US,D,20230526,000000,14.37,14.6099,13.93,14.27,4139064,0
+BZ.US,D,20230530,000000,14.41,14.6,13.35,13.51,5504008,0
+BZ.US,D,20230531,000000,13.43,13.895,13.13,13.87,6985236,0
+BZ.US,D,20230601,000000,13.75,14.92,13.34,14.61,4185428,0
+BZ.US,D,20230602,000000,15.595,16.07,14.7,14.75,3709792,0
+BZ.US,D,20230605,000000,14.74,14.76,13.745,14.02,3846809,0
+BZ.US,D,20230606,000000,14.38,15.25,14.14,15.04,3662348,0
+BZ.US,D,20230607,000000,14.86,15.74,14.81,14.82,3518018,0
+BZ.US,D,20230608,000000,14.94,15.295,14.79,14.95,2226759,0
+BZ.US,D,20230609,000000,15.05,15.5375,14.86,15.3,6143647,0
+BZ.US,D,20230612,000000,15.28,15.78,15.21,15.27,3885477,0
+BZ.US,D,20230613,000000,15.86,16.39,15.69,15.94,1693078,0
+BZ.US,D,20230614,000000,15.71,16.85,15.71,16.82,2804043,0
+BZ.US,D,20230615,000000,17.29,17.78,16.7,17.05,2493935,0
+BZ.US,D,20230616,000000,17.37,17.47,16.79,17.23,13225135,0
+BZ.US,D,20230620,000000,16.53,17.22,15.53,15.59,4186597,0
+BZ.US,D,20230621,000000,15.46,15.715,15.19,15.29,3836396,0
+BZ.US,D,20230622,000000,15.16,15.27,14.875,15.16,2104620,0
+BZ.US,D,20230623,000000,14.99,15.05,14.28,14.75,1461609,0
+BZ.US,D,20230626,000000,14.76,14.86,14.45,14.66,4944362,0
+BZ.US,D,20230627,000000,14.9,15.43,14.9,15.34,1882545,0
+BZ.US,D,20230628,000000,15.3,15.47,15,15.13,1859326,0
+BZ.US,D,20230629,000000,14.84,14.85,14.505,14.81,1096329,0
+BZ.US,D,20230630,000000,15.04,15.21,14.825,15.05,1261507,0
+BZ.US,D,20230703,000000,15.63,16.27,15.4,15.53,921231,0
+BZ.US,D,20230705,000000,15.22,15.44,14.91,15.13,1349182,0
+BZ.US,D,20230706,000000,14.73,14.895,14.3,14.45,1769946,0
+BZ.US,D,20230707,000000,14.73,15.05,14.59,14.8,2368990,0
+BZ.US,D,20230710,000000,14.48,15,14.33,14.93,1474405,0
+BZ.US,D,20230711,000000,15.14,15.6874,15.11,15.6,2821202,0
+BZ.US,D,20230712,000000,16.33,17.09,16.28,16.57,4114729,0
+BZ.US,D,20230713,000000,17,17.18,16.82,16.9,2535775,0
+BZ.US,D,20230714,000000,16.58,16.62,16.07,16.28,1212668,0
+BZ.US,D,20230717,000000,16.05,16.125,15.58,15.98,2480270,0
+BZ.US,D,20230718,000000,15.76,15.81,14.86,15.02,1739569,0
+BZ.US,D,20230719,000000,15.625,16.23,15.59,15.98,2117044,0
+BZ.US,D,20230720,000000,16.23,16.23,15.54,15.56,1046426,0
+BZ.US,D,20230721,000000,15.92,15.92,15.355,15.48,1441912,0
+BZ.US,D,20230724,000000,15.3,17.46,15.22,17.29,4324075,0
+BZ.US,D,20230725,000000,17.9,17.9625,16.91,17.08,4536587,0
+BZ.US,D,20230726,000000,17.14,18,17.06,17.85,2651925,0
+BZ.US,D,20230727,000000,17.9,17.96,17.02,17.46,4680840,0
+BZ.US,D,20230728,000000,18.76,19.3478,17.87,18.8,5776099,0
+BZ.US,D,20230731,000000,18.55,19.17,18.18,18.68,2827717,0
+BZ.US,D,20230801,000000,18.18,18.345,17.155,17.26,3614108,0
+BZ.US,D,20230802,000000,16.7,16.77,16.11,16.57,2472020,0
+BZ.US,D,20230803,000000,17.37,18.18,17.22,18.06,2593745,0
+BZ.US,D,20230804,000000,18.07,18.18,17.57,17.62,1893958,0
+BZ.US,D,20230807,000000,17.74,17.86,16.8,17.05,1931403,0
+BZ.US,D,20230808,000000,16.56,16.94,16.11,16.85,3504352,0
+BZ.US,D,20230809,000000,17.07,17.51,16.81,17.33,2631863,0
+BZ.US,D,20230810,000000,17.74,18.05,17.09,17.2,3337004,0
+BZ.US,D,20230811,000000,16.36,16.36,15.6,15.94,5667920,0
+BZ.US,D,20230814,000000,15.69,15.82,15.39,15.78,7295434,0
+BZ.US,D,20230815,000000,14.22,15.34,14.21,15.23,3848327,0
+BZ.US,D,20230816,000000,14.78,15.3194,14.5,15.16,3530541,0
+BZ.US,D,20230817,000000,15.83,15.94,15.2,15.26,2528630,0
+BZ.US,D,20230818,000000,14.64,14.91,14.48,14.71,1807156,0
+BZ.US,D,20230821,000000,14.5,14.81,14.46,14.57,2648198,0
+BZ.US,D,20230822,000000,14.83,14.905,14.53,14.73,1798865,0
+BZ.US,D,20230823,000000,14.82,15.17,14.75,15.08,1781167,0
+BZ.US,D,20230824,000000,15.46,15.52,14.5,14.52,3079336,0
+BZ.US,D,20230825,000000,14.5,14.66,14.06,14.3,2080316,0
+BZ.US,D,20230828,000000,14.6,14.72,14.26,14.46,4456628,0
+BZ.US,D,20230829,000000,15.55,15.555,14.36,14.87,5078513,0
+BZ.US,D,20230830,000000,14.54,15.07,14.43,14.89,3289037,0
+BZ.US,D,20230831,000000,15.2,15.27,14.6,14.8,7466788,0
+BZ.US,D,20230901,000000,14.93,15.5,14.93,15.4,4474064,0
+BZ.US,D,20230905,000000,15.23,15.53,14.91,15.35,5110190,0
+BZ.US,D,20230906,000000,15.28,15.9,15.21,15.47,3338088,0
+BZ.US,D,20230907,000000,14.88,15.21,14.66,14.71,3772339,0
+BZ.US,D,20230908,000000,14.71,14.71,14.31,14.6,1836576,0
+BZ.US,D,20230911,000000,14.96,15.24,14.77,14.8,1546872,0
+BZ.US,D,20230912,000000,14.6,15.07,14.6,14.9,2966361,0
+BZ.US,D,20230913,000000,14.87,15.03,14.79,14.98,2224077,0
+BZ.US,D,20230914,000000,15.09,15.46,14.99,15.07,2690360,0
+BZ.US,D,20230915,000000,15.19,15.4279,14.98,15.12,3151952,0
+BZ.US,D,20230918,000000,15.01,15.25,14.71,15.08,2066525,0
+BZ.US,D,20230919,000000,15.11,15.522,15.05,15.42,2690706,0
+BZ.US,D,20230920,000000,15.42,15.55,14.95,14.99,2968722,0
+BZ.US,D,20230921,000000,14.71,15.025,14.52,14.55,4439319,0
+BZ.US,D,20230922,000000,15.32,15.32,14.97,15.18,2587305,0
+BZ.US,D,20230925,000000,14.56,15.38,14.56,15.34,1711528,0
+BZ.US,D,20230926,000000,15.01,15.3,14.62,14.67,3488834,0
+BZ.US,D,20230927,000000,14.83,14.93,14.455,14.7,1945696,0
+BZ.US,D,20230928,000000,14.63,15.04,14.55,15.04,2369814,0
+BZ.US,D,20230929,000000,15.39,15.42,14.985,15.17,4439553,0
+BZ.US,D,20231002,000000,15.19,15.6,15.06,15.49,2000861,0
+BZ.US,D,20231003,000000,15.15,15.495,15.045,15.37,2201503,0
+BZ.US,D,20231004,000000,15.27,15.53,14.85,15.09,1522797,0
+BZ.US,D,20231005,000000,15.02,15.255,14.95,15.22,1006839,0
+BZ.US,D,20231006,000000,15.3,16.22,15.175,16.09,2258606,0
+BZ.US,D,20231009,000000,15.8,15.96,15.275,15.51,1855695,0
+BZ.US,D,20231010,000000,15.68,16.545,15.66,16.34,2225606,0
+BZ.US,D,20231011,000000,16.44,16.91,16.285,16.55,1971281,0
+BZ.US,D,20231012,000000,16.55,16.58,15.82,15.96,2748604,0
+BZ.US,D,20231013,000000,15.55,15.755,15.48,15.65,1066145,0
+BZ.US,D,20231016,000000,15.53,15.965,15.23,15.68,1876187,0
+BZ.US,D,20231017,000000,15.37,15.93,15.23,15.65,1553652,0
+BZ.US,D,20231018,000000,15.35,15.53,15.175,15.35,1457809,0
+BZ.US,D,20231019,000000,15.2,15.42,15.15,15.3,2055923,0
+BZ.US,D,20231020,000000,15.15,15.23,14.96,14.99,2781910,0
+BZ.US,D,20231023,000000,14.99,15.04,14.45,14.46,2213907,0
+BZ.US,D,20231024,000000,14.46,15.88,14.44,15.71,6258558,0
+BZ.US,D,20231025,000000,15.32,15.455,15.01,15.18,1536373,0
+BZ.US,D,20231026,000000,15.08,15.18,14.63,14.7,2762966,0
+BZ.US,D,20231027,000000,15.14,15.19,14.78,14.86,2113800,0
+BZ.US,D,20231030,000000,15.03,15.305,14.72,15.19,3708958,0
+BZ.US,D,20231031,000000,14.8,15.11,14.55,14.8,3175984,0
+BZ.US,D,20231101,000000,14.63,14.81,14.29,14.58,2117230,0
+BZ.US,D,20231102,000000,14.75,14.845,14.535,14.71,3132881,0
+BZ.US,D,20231103,000000,15.23,15.56,15.2001,15.39,2589272,0
+BZ.US,D,20231106,000000,15.62,15.755,15.29,15.35,1467493,0
+BZ.US,D,20231107,000000,15.16,15.35,14.91,15.3,3287757,0
+BZ.US,D,20231108,000000,15.15,15.355,15.09,15.16,1442782,0
+BZ.US,D,20231109,000000,15.16,15.23,14.66,14.76,2398769,0
+BZ.US,D,20231110,000000,14.69,14.91,14.52,14.79,1631842,0
+BZ.US,D,20231113,000000,15.07,15.15,14.785,15.03,4396701,0
+BZ.US,D,20231114,000000,15.72,15.99,15.24,15.81,5092650,0
+BZ.US,D,20231115,000000,16.38,17.4,16.34,16.95,4983537,0
+BZ.US,D,20231116,000000,16.38,16.69,15.98,16.44,3616450,0
+BZ.US,D,20231117,000000,16.52,16.66,16.34,16.56,2065304,0
+BZ.US,D,20231120,000000,16.86,17.535,16.71,17.31,7127468,0
+BZ.US,D,20231121,000000,17.06,17.49,16.99,17.25,2897490,0
+BZ.US,D,20231122,000000,17.46,17.49,17.13,17.32,3283112,0
+BZ.US,D,20231124,000000,17.38,17.96,17.04,17.96,2713448,0
+BZ.US,D,20231127,000000,17.62,17.92,17.305,17.33,4535514,0
+BZ.US,D,20231128,000000,17.16,17.41,16.44,16.5,2692672,0
+BZ.US,D,20231129,000000,16.2,16.81,16.15,16.72,3788624,0
+BZ.US,D,20231130,000000,16.59,16.71,15.91,16.53,4283644,0
+BZ.US,D,20231201,000000,16.36,16.425,15.85,16.15,1777706,0
+BZ.US,D,20231204,000000,15.68,15.8,13.98,14.11,6183817,0
+BZ.US,D,20231205,000000,14.01,14.79,14,14.63,2948383,0
+BZ.US,D,20231206,000000,14.87,15.285,14.8,15.08,1929441,0
+BZ.US,D,20231207,000000,15.3,15.83,15.21,15.24,2681847,0
+BZ.US,D,20231208,000000,15.1,15.2,14.9577,15.2,4458158,0
+BZ.US,D,20231211,000000,15.07,15.25,14.9,15.15,2732101,0
+BZ.US,D,20231212,000000,15.275,15.49,15.04,15.34,2421557,0
+BZ.US,D,20231213,000000,15.38,15.78,14.97,15.74,5608378,0
+BZ.US,D,20231214,000000,15.55,15.85,15.24,15.68,4241517,0
+BZ.US,D,20231215,000000,15.98,16.31,15.84,16.02,3108761,0
+BZ.US,D,20231218,000000,16.11,16.11,15.195,15.22,2232478,0
+BZ.US,D,20231219,000000,15.43,16.13,15.2871,16.01,2096134,0
+BZ.US,D,20231220,000000,15.75,16.08,15.69,15.85,2392725,0
+BZ.US,D,20231221,000000,15.65,16.105,15.59,15.87,2026245,0
+BZ.US,D,20231222,000000,15.78,15.88,15.5,15.81,1905364,0
+BZ.US,D,20231226,000000,15.96,16.15,15.7,15.76,1759092,0
+BZ.US,D,20231227,000000,15.91,16.27,15.795,16.27,2453900,0
+BZ.US,D,20231228,000000,16.55,16.73,16.265,16.32,2699077,0
+BZ.US,D,20231229,000000,16.32,16.67,16.105,16.61,1814970,0
+BZ.US,D,20240102,000000,16.02,16.18,15.52,15.64,2069013,0
+BZ.US,D,20240103,000000,15.3,15.69,15.231,15.59,1159406,0
+BZ.US,D,20240104,000000,15.53,15.62,15.35,15.46,811635,0
+BZ.US,D,20240105,000000,15.45,15.6,15.215,15.23,1611177,0
+BZ.US,D,20240108,000000,15,15.13,14.91,15.07,3957407,0
+BZ.US,D,20240109,000000,14.8,15.15,14.76,14.91,1915130,0
+BZ.US,D,20240110,000000,14.98,15.12,14.785,14.89,1693967,0
+BZ.US,D,20240111,000000,15.22,15.33,14.865,15.09,3094010,0
+BZ.US,D,20240112,000000,15.08,15.185,14.98,15,1718418,0
+BZ.US,D,20240116,000000,14.8,14.83,14.245,14.3,3480867,0
+BZ.US,D,20240117,000000,13.67,14.025,13.58,13.86,3069204,0
+BZ.US,D,20240118,000000,13.92,14.19,13.67,13.82,3051905,0
+BZ.US,D,20240119,000000,13.71,13.75,13.1,13.42,5595531,0
+BZ.US,D,20240122,000000,12.81,13.24,12.57,13.01,4502830,0
+BZ.US,D,20240123,000000,13.71,13.71,13.075,13.42,3712909,0
+BZ.US,D,20240124,000000,14.02,14.18,13.75,13.94,4564238,0
+BZ.US,D,20240125,000000,14.05,14.585,13.91,14.13,3175194,0
+BZ.US,D,20240126,000000,13.94,14.25,13.82,13.92,2068637,0
+BZ.US,D,20240129,000000,13.935,14.03,13.64,14,1710646,0
+BZ.US,D,20240130,000000,13.65,13.81,13.4689,13.58,1724551,0
+BZ.US,D,20240131,000000,13.39,14.225,13.29,13.91,2925983,0
+BZ.US,D,20240201,000000,14.19,14.535,14.07,14.47,2322256,0
+BZ.US,D,20240202,000000,14.28,14.51,13.925,14,3383625,0
+BZ.US,D,20240205,000000,14.19,14.22,13.62,13.69,2183792,0
+BZ.US,D,20240206,000000,14.32,15.145,14.04,14.86,5090724,0
+BZ.US,D,20240207,000000,14.43,14.9,14.23,14.75,3381819,0
+BZ.US,D,20240208,000000,14.56,14.69,14.195,14.3,5351509,0
+BZ.US,D,20240209,000000,14.31,14.45,13.95,14.43,2589508,0
+BZ.US,D,20240212,000000,14.58,15.07,14.44,14.91,1529286,0
+BZ.US,D,20240213,000000,14.49,14.785,14.26,14.32,1262446,0
+BZ.US,D,20240214,000000,14.68,14.89,14.505,14.73,1723755,0
+BZ.US,D,20240215,000000,14.68,15.04,14.68,14.88,3410851,0
+BZ.US,D,20240216,000000,15.01,15.19,14.85,14.87,2016229,0
+BZ.US,D,20240220,000000,14.71,14.82,14.5,14.82,3302681,0
+BZ.US,D,20240221,000000,15.11,15.28,14.8,14.81,2933538,0
+BZ.US,D,20240222,000000,14.98,15.145,14.8,15.03,2919893,0
+BZ.US,D,20240223,000000,15.04,15.18,14.775,15,2810165,0
+BZ.US,D,20240226,000000,14.88,15.37,14.8,15.21,3094993,0
+BZ.US,D,20240227,000000,15.31,15.685,15.26,15.6,1371922,0
+BZ.US,D,20240228,000000,15.23,15.575,15.15,15.37,2019881,0
+BZ.US,D,20240229,000000,15.44,15.735,15.37,15.65,2866737,0
+BZ.US,D,20240301,000000,15.88,16.38,15.785,16.34,3747135,0
+BZ.US,D,20240304,000000,16.26,16.4,15.93,15.98,3141790,0
+BZ.US,D,20240305,000000,15.82,15.945,15.54,15.85,2614960,0
+BZ.US,D,20240306,000000,16.13,16.87,16.13,16.78,4955827,0
+BZ.US,D,20240307,000000,16.77,17.04,16.425,16.98,3013202,0
+BZ.US,D,20240308,000000,16.89,17.23,16.785,16.97,3495760,0
+BZ.US,D,20240311,000000,17.23,17.63,17.23,17.5,4385051,0
+BZ.US,D,20240312,000000,19.05,21.32,18.65,20.79,15050084,0
+BZ.US,D,20240313,000000,20.17,20.88,19.47,20.69,6836107,0
+BZ.US,D,20240314,000000,20.16,20.2,19.35,19.6,6142313,0
+BZ.US,D,20240315,000000,19.56,19.56,18.87,19.21,6109649,0
+BZ.US,D,20240318,000000,19.39,19.39,18.915,19.12,3061403,0
+BZ.US,D,20240319,000000,18.94,19.135,18.762,19.1,2541964,0
+BZ.US,D,20240320,000000,19.31,19.395,18.945,19.3,2751231,0
+BZ.US,D,20240321,000000,19.25,19.27,18.755,18.78,1370616,0
+BZ.US,D,20240322,000000,18.75,18.75,18.31,18.57,2305224,0
+BZ.US,D,20240325,000000,18.62,18.84,18.31,18.34,3786652,0
+BZ.US,D,20240326,000000,18.45,18.46,18.1,18.15,1732594,0
+BZ.US,D,20240327,000000,18,18.345,17.86,18.3,2507931,0
+BZ.US,D,20240328,000000,18.28,18.3,17.49,17.53,3344707,0
+BZ.US,D,20240401,000000,17.71,18.48,17.66,18.42,3791283,0
+BZ.US,D,20240402,000000,18.57,18.83,18.3,18.55,3706612,0
+BZ.US,D,20240403,000000,18.59,19.11,18.1,19.01,4034548,0
+BZ.US,D,20240404,000000,19.11,19.34,18.93,19.05,5212679,0
+BZ.US,D,20240405,000000,18.86,19.555,18.805,19.12,5351750,0
+BZ.US,D,20240408,000000,19.46,20.19,19.34,19.545,4574830,0
+BZ.US,D,20240409,000000,19.63,19.92,19.42,19.6,3940140,0
+BZ.US,D,20240410,000000,19.48,19.79,19.19,19.59,3046007,0
+BZ.US,D,20240411,000000,19.06,19.33,18.85,19.24,11218691,0
+BZ.US,D,20240412,000000,19.15,19.255,18.675,18.74,2993953,0
+BZ.US,D,20240415,000000,18.79,19.15,18.3,18.35,3112631,0
+BZ.US,D,20240416,000000,18.27,18.27,17.795,18.06,2652730,0
+BZ.US,D,20240417,000000,18.18,18.44,18.05,18.11,1999047,0
+BZ.US,D,20240418,000000,18.24,18.3,17.745,17.84,2166271,0
+BZ.US,D,20240419,000000,17.83,17.98,17.675,17.85,1903201,0
+BZ.US,D,20240422,000000,18.1,18.39,18.01,18.28,3083407,0
+BZ.US,D,20240423,000000,18.35,18.885,18.33,18.77,5960809,0
+BZ.US,D,20240424,000000,19.21,19.35,18.86,19.13,3858933,0
+BZ.US,D,20240425,000000,18.81,19.7,18.69,19.6,2064082,0
+BZ.US,D,20240426,000000,19.99,20.28,19.895,20.09,4891018,0
+BZ.US,D,20240429,000000,20,20.29,19.435,20.2,5112006,0
+BZ.US,D,20240430,000000,19.99,20.23,19.515,19.79,5288164,0
+BZ.US,D,20240501,000000,19.6,20.01,19.52,19.53,2288540,0
+BZ.US,D,20240502,000000,20.03,20.6,19.895,20.28,5298692,0
+BZ.US,D,20240503,000000,20.46,20.575,20.02,20.4,4281707,0
+BZ.US,D,20240506,000000,20.6,20.74,20.01,20.26,7664568,0
+BZ.US,D,20240507,000000,20.05,20.22,19.75,20.16,3218935,0
+BZ.US,D,20240508,000000,19.93,20.14,19.84,20.05,3043051,0
+BZ.US,D,20240509,000000,20.36,20.63,19.83,20.37,5614508,0
+BZ.US,D,20240510,000000,20.34,20.895,20.23,20.76,3392399,0
+BZ.US,D,20240513,000000,21.02,21.28,20.745,20.87,4746896,0
+BZ.US,D,20240514,000000,20.97,21.38,20.77,21.32,5696443,0
+BZ.US,D,20240515,000000,21.44,21.68,20.96,21.64,8012135,0
+BZ.US,D,20240516,000000,21.65,22.16,21.39,22.12,5342743,0
+BZ.US,D,20240517,000000,22.07,22.475,21.88,22.17,3502972,0
+BZ.US,D,20240520,000000,22.01,22.645,21.91,22.63,4696408,0
+BZ.US,D,20240521,000000,21.72,22.68,21.52,21.98,5494728,0
+BZ.US,D,20240522,000000,22.12,22.74,21.97,22.36,3921321,0
+BZ.US,D,20240523,000000,22.25,22.25,21.2607,21.44,3614177,0
+BZ.US,D,20240524,000000,21.65,21.65,20.9,21.21,3031588,0
+BZ.US,D,20240528,000000,21.59,21.88,21.055,21.2,4441071,0
+BZ.US,D,20240529,000000,20.905,20.95,20.4,20.43,2718848,0
+BZ.US,D,20240530,000000,20.37,21,20.22,20.99,3846991,0
+BZ.US,D,20240531,000000,20.85,21.27,20.48,21.25,15562743,0
+BZ.US,D,20240603,000000,21.41,21.63,21.045,21.5,4988638,0
+BZ.US,D,20240604,000000,21.39,21.705,20.93,21.16,3858864,0
+BZ.US,D,20240605,000000,21.2,21.565,21.18,21.53,2091873,0
+BZ.US,D,20240606,000000,21.6,21.99,21.33,21.93,3270150,0
+BZ.US,D,20240607,000000,21.74,21.925,21.32,21.42,3110737,0
+BZ.US,D,20240610,000000,21.32,21.46,20.94,21.35,1234842,0
+BZ.US,D,20240611,000000,21.35,21.35,20.41,20.49,4984611,0
+BZ.US,D,20240612,000000,20.58,20.71,19.68,19.95,4654527,0
+BZ.US,D,20240613,000000,20.16,20.77,20.04,20.25,1997745,0
+BZ.US,D,20240614,000000,20.14,20.48,19.912,20.28,7850177,0
+BZ.US,D,20240617,000000,20.2,20.5225,20.015,20.34,2735053,0
+BZ.US,D,20240618,000000,20.34,20.48,20.14,20.47,3071757,0
+BZ.US,D,20240620,000000,20.4,20.89,20.4,20.77,2747393,0
+BZ.US,D,20240621,000000,20.61,20.69,19.89,20,3629260,0
+BZ.US,D,20240624,000000,19.79,20.37,19.68,20.12,2145960,0
+BZ.US,D,20240625,000000,19.75,20.15,19.26,19.34,2091744,0
+BZ.US,D,20240626,000000,19.33,19.605,19.1,19.51,1803565,0
+BZ.US,D,20240627,000000,19.06,19.41,18.88,19.25,2431350,0
+BZ.US,D,20240628,000000,19.19,19.19,18.635,18.81,4101208,0
+BZ.US,D,20240701,000000,19.02,19.13,18.485,18.62,3264626,0
+BZ.US,D,20240702,000000,18.72,18.72,18.265,18.4,3101715,0
+BZ.US,D,20240703,000000,18.47,18.93,18.445,18.89,2041902,0
+BZ.US,D,20240705,000000,18.59,18.9725,17.65,17.68,3083258,0
+BZ.US,D,20240708,000000,17.67,18.175,17.5013,18.05,5581941,0
+BZ.US,D,20240709,000000,18.02,18.5,17.99,18.47,3059352,0
+BZ.US,D,20240710,000000,18.5,18.85,18.32,18.76,3133902,0
+BZ.US,D,20240711,000000,19.125,19.44,18.84,18.96,3941794,0
+BZ.US,D,20240712,000000,19.19,19.45,19.024,19.09,2384148,0
+BZ.US,D,20240715,000000,18.72,18.871,17.68,17.69,4823910,0
+BZ.US,D,20240716,000000,17.03,17.65,17.01,17.21,5762785,0
+BZ.US,D,20240717,000000,17.12,17.135,16.75,16.8,4392186,0
+BZ.US,D,20240718,000000,16.91,17.05,15.945,16.07,7041563,0
+BZ.US,D,20240719,000000,16.05,16.08,15.69,15.7,3167324,0
+BZ.US,D,20240722,000000,15.93,16.38,15.75,16.05,1972528,0
+BZ.US,D,20240723,000000,15.9,16.17,15.71,15.93,3125011,0
+BZ.US,D,20240724,000000,14.82,14.91,14.0601,14.08,6725081,0
+BZ.US,D,20240725,000000,14.11,14.16,13.53,13.73,6691653,0
+BZ.US,D,20240726,000000,13.73,13.875,13.375,13.71,3426890,0
+BZ.US,D,20240729,000000,13.81,14.08,13.6,13.76,8293546,0
+BZ.US,D,20240730,000000,13.72,13.8399,13.275,13.5,5615579,0
+BZ.US,D,20240731,000000,13.95,13.99,13.515,13.58,3616600,0
+BZ.US,D,20240801,000000,13.67,13.74,13.25,13.55,3457113,0
+BZ.US,D,20240802,000000,13.4,13.41,13,13.4,4734815,0
+BZ.US,D,20240805,000000,12.78,13.655,12.77,13.29,3175141,0
+BZ.US,D,20240806,000000,13.21,13.835,13.21,13.77,4498527,0
+BZ.US,D,20240807,000000,14.04,14.36,13.46,13.53,5118408,0
+BZ.US,D,20240808,000000,13.59,13.88,13.48,13.76,4045551,0
+BZ.US,D,20240809,000000,13.92,14.08,13.76,13.91,2085117,0
+BZ.US,D,20240812,000000,13.91,14.09,13.61,14.08,3318984,0
+BZ.US,D,20240813,000000,14.1,14.45,13.87,14.24,3070443,0
+BZ.US,D,20240814,000000,14.07,14.19,13.425,13.64,4184927,0
+BZ.US,D,20240815,000000,13.73,14.23,13.685,14.1,4651061,0
+BZ.US,D,20240816,000000,14,14.68,13.94,14.6,3233835,0
+BZ.US,D,20240819,000000,14.7,14.88,14.56,14.77,2246545,0
+BZ.US,D,20240820,000000,14.46,14.49,13.775,13.93,2705250,0
+BZ.US,D,20240821,000000,14.03,14.53,13.915,14.48,2440168,0
+BZ.US,D,20240822,000000,14.34,14.4,14.07,14.16,2437025,0
+BZ.US,D,20240823,000000,14.35,14.52,14.16,14.18,2645582,0
+BZ.US,D,20240826,000000,13.86,14.13,13.53,14.12,2060982,0
+BZ.US,D,20240827,000000,14.22,14.22,13.81,13.94,2538657,0
+BZ.US,D,20240828,000000,13.77,13.82,10.57,10.95,15907486,0
+BZ.US,D,20240829,000000,11.81,12.37,11.48,12.32,9155899,0
+BZ.US,D,20240830,000000,12.41,12.58,11.885,12.46,7839405,0
+BZ.US,D,20240903,000000,12.32,12.4042,11.88,12.24,6947706,0
+BZ.US,D,20240904,000000,12.25,12.29,11.845,12.16,3569995,0
+BZ.US,D,20240905,000000,12.15,12.37,11.99,12.36,6774091,0
+BZ.US,D,20240906,000000,12.27,12.515,12.18,12.47,5667826,0
+BZ.US,D,20240909,000000,12.5,12.54,12.17,12.23,3664292,0
+BZ.US,D,20240910,000000,12.31,12.42,12.035,12.1,3792401,0
+BZ.US,D,20240911,000000,12,12.105,11.805,12,3794468,0
+BZ.US,D,20240912,000000,12.12,12.265,11.88,12.12,3518892,0
+BZ.US,D,20240913,000000,12.06,12.24,11.855,12.16,3297656,0
+BZ.US,D,20240916,000000,12.28,12.3,12.07,12.25,2740412,0
+BZ.US,D,20240917,000000,12.46,12.58,12.275,12.44,5716267,0
+BZ.US,D,20240918,000000,12.46,12.53,12.055,12.1,1574467,0
+BZ.US,D,20240919,000000,12.68,13.055,12.41,12.99,3997757,0
+BZ.US,D,20240920,000000,13.11,13.16,12.515,12.55,5747136,0
+BZ.US,D,20240923,000000,12.57,12.9,12.51,12.73,2849686,0
+BZ.US,D,20240924,000000,13.8,15.26,13.752,15.19,10057441,0
+BZ.US,D,20240925,000000,14.81,14.96,14.165,14.27,7832076,0
+BZ.US,D,20240926,000000,16.4,16.65,15.8,16.12,20979687,0
+BZ.US,D,20240927,000000,16.77,17.39,16.67,17.18,12598260,0
+BZ.US,D,20240930,000000,19,19.16,17.31,17.36,13507722,0
+BZ.US,D,20241001,000000,17.62,18.15,17.135,18.04,6772136,0
+BZ.US,D,20241002,000000,19.24,19.5,17.94,18.39,9631864,0
+BZ.US,D,20241003,000000,17.74,18.76,17.71,18.56,5575744,0
+BZ.US,D,20241004,000000,18.94,19.27,18.76,19.19,4121098,0
+BZ.US,D,20241007,000000,19.23,19.43,18.27,18.99,7005577,0
+BZ.US,D,20241008,000000,17,17.4,16.85,17.27,4105407,0
+BZ.US,D,20241009,000000,16.64,16.92,16.35,16.77,4816322,0
+BZ.US,D,20241010,000000,16.89,17.07,16.66,16.94,2581691,0
+BZ.US,D,20241011,000000,16.61,17.18,16.61,17,3167502,0
+BZ.US,D,20241014,000000,16.45,16.82,16.04,16.1,3877348,0
+BZ.US,D,20241015,000000,15.43,15.65,14.79,15.12,6058755,0
+BZ.US,D,20241016,000000,15.38,15.6,15.125,15.37,2388775,0
+BZ.US,D,20241017,000000,14.82,15.12,14.69,14.89,3283267,0
+BZ.US,D,20241018,000000,15.85,15.91,15.07,15.15,2096001,0
+BZ.US,D,20241021,000000,14.87,15.18,14.81,14.97,4048554,0
+BZ.US,D,20241022,000000,14.8,15.065,14.67,14.92,2619748,0
+BZ.US,D,20241023,000000,15.01,15.14,14.72,14.76,1993005,0
+BZ.US,D,20241024,000000,14.68,14.795,14.105,14.3,3245081,0
+BZ.US,D,20241025,000000,14.57,14.965,14.35,14.89,5306299,0
+BZ.US,D,20241028,000000,15.12,15.565,14.94,15.26,2383438,0
+BZ.US,D,20241029,000000,15.57,15.86,15.24,15.39,4238118,0
+BZ.US,D,20241030,000000,14.87,15.075,14.73,14.95,3703435,0
+BZ.US,D,20241031,000000,14.95,14.98,14.42,14.55,2722236,0
+BZ.US,D,20241101,000000,14.73,15.01,14.45,14.66,3884533,0
+BZ.US,D,20241104,000000,14.72,15.005,14.66,14.76,3006141,0
+BZ.US,D,20241105,000000,15.1,15.165,14.87,15.04,2697216,0
+BZ.US,D,20241106,000000,14.37,14.968,14.25,14.8,5052618,0
+BZ.US,D,20241107,000000,15.315,15.5,14.99,15.33,3567423,0
+BZ.US,D,20241108,000000,14.58,15.01,14.5,14.89,4132425,0
+BZ.US,D,20241111,000000,15.08,15.1,14.505,14.52,2812004,0
+BZ.US,D,20241112,000000,14.04,14.09,13.575,13.79,4625853,0
+BZ.US,D,20241113,000000,13.94,14.2,13.68,13.89,5203149,0
+BZ.US,D,20241114,000000,13.57,13.7,13.25,13.49,2885812,0
+BZ.US,D,20241115,000000,13.79,13.79,13.165,13.44,1745477,0
+BZ.US,D,20241118,000000,13.61,13.935,13.41,13.78,3629133,0
+BZ.US,D,20241119,000000,13.63,13.74,13.395,13.59,2443015,0
+BZ.US,D,20241120,000000,13.84,13.88,13.42,13.44,2974515,0
+BZ.US,D,20241121,000000,13.33,13.3625,12.665,12.92,4555700,0
+BZ.US,D,20241122,000000,12.7,12.92,12.59,12.76,3918274,0
+BZ.US,D,20241125,000000,12.59,12.79,12.44,12.64,5126178,0
+BZ.US,D,20241126,000000,12.63,12.66,12.165,12.18,4187014,0
+BZ.US,D,20241127,000000,12.49,12.73,12.28,12.58,12449415,0
+BZ.US,D,20241129,000000,12.77,13.68,12.72,13.5,4276800,0
+BZ.US,D,20241202,000000,13.34,14.25,13.28,14,4358000,0
+BZ.US,D,20241203,000000,13.9,14.2,13.8713,14.02,3382027,0
+BZ.US,D,20241204,000000,14.02,14.165,13.34,13.45,4643324,0
+BZ.US,D,20241205,000000,13.62,13.955,13.53,13.89,4619470,0
+BZ.US,D,20241206,000000,14.07,14.26,13.875,13.92,2324820,0
+BZ.US,D,20241209,000000,14.9,15.82,14.9,15.34,4668046,0
+BZ.US,D,20241210,000000,14.84,14.98,13.975,14.11,9389730,0
+BZ.US,D,20241211,000000,14.15,14.8,13.99,14.49,4825542,0
+BZ.US,D,20241212,000000,14.35,15.17,14.35,14.78,6247250,0
+BZ.US,D,20241213,000000,14.77,14.77,14.32,14.58,14553952,0
+BZ.US,D,20241216,000000,14.3,14.32,13.755,13.81,5232175,0
+BZ.US,D,20241217,000000,14,14.025,13.73,13.91,5094196,0
+BZ.US,D,20241218,000000,13.8,14.14,13.5,13.66,6018177,0
+BZ.US,D,20241219,000000,13.73,13.87,13.64,13.73,3290432,0
+BZ.US,D,20241220,000000,13.73,13.81,13.47,13.62,5729535,0
+BZ.US,D,20241223,000000,13.58,13.77,13.495,13.74,1701457,0
+BZ.US,D,20241224,000000,14.015,14.015,13.57,13.79,1347928,0
+BZ.US,D,20241226,000000,13.795,13.825,13.52,13.76,1670113,0
+BZ.US,D,20241227,000000,13.73,14,13.61,13.87,1795884,0
+BZ.US,D,20241230,000000,14,14,13.655,13.7,1369475,0
+BZ.US,D,20241231,000000,13.74,14,13.63,13.8,1607630,0
+BZ.US,D,20250102,000000,13.66,13.83,13.58,13.64,1705174,0
+BZ.US,D,20250103,000000,13.83,13.96,13.64,13.95,2531434,0
+BZ.US,D,20250106,000000,14,14,13.38,13.6,3214305,0
+BZ.US,D,20250107,000000,13.63,13.8,13.45,13.53,2931127,0
+BZ.US,D,20250108,000000,13.46,13.59,13.125,13.32,3027470,0
+BZ.US,D,20250110,000000,13.2,13.235,12.89,12.92,4425381,0
+BZ.US,D,20250113,000000,12.9,13.35,12.85,13.33,4824049,0
+BZ.US,D,20250114,000000,13.53,14.105,13.43,14.05,7159613,0
+BZ.US,D,20250115,000000,14.16,14.29,13.98,14.01,2564531,0
+BZ.US,D,20250116,000000,14,14.045,13.69,13.86,1453564,0
+BZ.US,D,20250117,000000,13.8,14.715,13.8,14.69,2626588,0
+BZ.US,D,20250121,000000,14.78,14.84,14.185,14.56,2119458,0
+BZ.US,D,20250122,000000,14.47,14.72,14.375,14.61,3172775,0
+BZ.US,D,20250123,000000,14.6,14.6,14.05,14.26,1567292,0
+BZ.US,D,20250124,000000,14.39,14.85,14.12,14.84,1757121,0
+BZ.US,D,20250127,000000,14.93,15.17,14.76,14.89,2286733,0
+BZ.US,D,20250128,000000,14.9,15.16,14.76,15.13,1149093,0
+BZ.US,D,20250129,000000,15.23,15.23,14.68,14.74,2229388,0
+BZ.US,D,20250130,000000,14.77,15.54,14.77,15.37,5003680,0
+BZ.US,D,20250131,000000,15.32,15.32,14.335,14.41,1914220,0
+BZ.US,D,20250203,000000,14.22,14.735,14,14.72,2980925,0
+BZ.US,D,20250204,000000,14.83,15.36,14.82,15.25,4478016,0
+BZ.US,D,20250205,000000,14.89,15.05,14.635,14.64,2972147,0
+BZ.US,D,20250206,000000,14.9,15.15,14.655,14.76,1928679,0
+BZ.US,D,20250207,000000,15.06,15.62,15.06,15.41,2876140,0
+BZ.US,D,20250210,000000,15.77,15.97,15.64,15.74,5000398,0
+BZ.US,D,20250211,000000,15.4,15.44,14.66,14.7,4137857,0
+BZ.US,D,20250212,000000,14.78,16.005,14.6,15.94,5472961,0
+BZ.US,D,20250213,000000,15.48,15.96,15.37,15.9,4820611,0
+BZ.US,D,20250214,000000,16.69,17.24,16.225,16.49,6812325,0
+BZ.US,D,20250218,000000,16.48,16.94,15.56,15.65,5307567,0
+BZ.US,D,20250219,000000,15.78,15.78,15.105,15.4,4121170,0
+BZ.US,D,20250220,000000,15.92,16.02,15.29,15.64,4426838,0
+BZ.US,D,20250221,000000,16.09,16.24,15.815,16,6054830,0
+BZ.US,D,20250224,000000,16.11,16.28,15.43,16.01,8595896,0
+BZ.US,D,20250225,000000,16,16.21,15.85,15.89,7831556,0
+BZ.US,D,20250226,000000,16.46,16.55,15.78,15.79,5978562,0
+BZ.US,D,20250227,000000,15.72,16,15.245,15.72,4439454,0
+BZ.US,D,20250228,000000,15.52,16.03,15.41,16,7217832,0
+BZ.US,D,20250303,000000,16.21,16.28,15.475,15.55,2953540,0
+BZ.US,D,20250304,000000,15.6,16.265,15.5,16.11,2470010,0
+BZ.US,D,20250305,000000,16.54,17.33,16.505,17.14,6296097,0
+BZ.US,D,20250306,000000,17.49,17.99,17.1,17.34,6197830,0
+BZ.US,D,20250307,000000,17.61,18.32,17.52,17.86,4773755,0
+BZ.US,D,20250310,000000,17.59,17.69,17,17.41,6096174,0
+BZ.US,D,20250311,000000,19.03,19.07,17.475,18.27,6939250,0
+BZ.US,D,20250312,000000,17.92,18.7,17.91,18.67,5024687,0
+BZ.US,D,20250313,000000,18.4,18.995,18.0239,18.86,7156859,0
+BZ.US,D,20250314,000000,19.22,19.81,18.97,19.75,9788830,0
+BZ.US,D,20250317,000000,19.59,20.48,19.46,20.47,13231862,0
+BZ.US,D,20250318,000000,20.61,20.79,19.86,20.56,6539732,0
+BZ.US,D,20250319,000000,20.81,20.81,20.37,20.56,5282326,0
+BZ.US,D,20250320,000000,19.595,20.48,19.55,20.29,6988793,0
+BZ.US,D,20250321,000000,19.69,20.055,19.56,19.98,4930624,0
+BZ.US,D,20250324,000000,20,20.21,19.84,20.01,11260345,0
+BZ.US,D,20250325,000000,19.89,20.229,19.735,19.91,6334288,0
+BZ.US,D,20250326,000000,19.79,20.05,19.29,19.73,3983725,0
+BZ.US,D,20250327,000000,19.74,20.55,19.54,20.06,7859298,0
+BZ.US,D,20250328,000000,19.78,19.92,19.25,19.46,5296218,0
+BZ.US,D,20250331,000000,19.35,19.41,18.87,19.17,7225464,0
+BZ.US,D,20250401,000000,18.9032,19.275,18.755,19.06,3206436,0
+BZ.US,D,20250402,000000,18.9,19.11,18.59,19,5041737,0
+BZ.US,D,20250403,000000,18.2,18.91,18.13,18.87,6463190,0
+BZ.US,D,20250404,000000,17.28,17.405,15.32,15.42,14108902,0
+BZ.US,D,20250407,000000,14.69,16.43,14.43,15.11,10064333,0
+BZ.US,D,20250408,000000,15.88,15.94,13.935,14.15,9893513,0
+BZ.US,D,20250409,000000,14.17,15.37,13.9,15.25,8929135,0
+BZ.US,D,20250410,000000,14.91,14.96,14.185,14.31,6065748,0
+BZ.US,D,20250411,000000,13.75,14.59,13.6,14.53,8637929,0
+BZ.US,D,20250414,000000,14.98,15.7066,14.52,14.54,5179821,0
+BZ.US,D,20250415,000000,14.26,14.59,14.04,14.3,4690532,0
+BZ.US,D,20250416,000000,14.2,14.4,13.83,13.93,3553534,0
+BZ.US,D,20250417,000000,14.06,14.295,13.75,13.9,3876675,0
+BZ.US,D,20250421,000000,14.09,14.8,13.28,13.62,2007856,0
+BZ.US,D,20250422,000000,13.73,14.24,13.71,13.88,4852103,0
+BZ.US,D,20250423,000000,14.31,14.79,14.3,14.61,3343265,0
+BZ.US,D,20250424,000000,14.52,14.835,14.37,14.6,2565639,0
+BZ.US,D,20250425,000000,14.5,14.51,14.14,14.36,2245052,0
+BZ.US,D,20250428,000000,14.2,14.99,14.15,14.86,1986771,0
+BZ.US,D,20250429,000000,14.89,15.2,14.855,15.14,1682264,0
+BZ.US,D,20250430,000000,15,15.315,14.8904,15.3,2670365,0
+BZ.US,D,20250501,000000,15.47,15.665,15.23,15.5,1364138,0
+BZ.US,D,20250502,000000,16,16.54,15.875,16.36,2840219,0
+BZ.US,D,20250505,000000,16.19,16.75,16.1,16.41,3523953,0
+BZ.US,D,20250506,000000,16.53,16.82,16.4,16.44,4244830,0
+BZ.US,D,20250507,000000,16.4,16.4,15.77,15.9,1865993,0
+BZ.US,D,20250508,000000,15.92,16.09,15.63,15.85,2081644,0
+BZ.US,D,20250509,000000,15.77,16.27,15.57,15.91,1662295,0
+BZ.US,D,20250512,000000,16.97,18.07,16.9,17.81,4160016,0
+BZ.US,D,20250513,000000,17.42,17.97,17.36,17.67,3219509,0
+BZ.US,D,20250514,000000,18,18.49,17.85,18.48,3237507,0
+BZ.US,D,20250515,000000,17.96,18.13,17.725,18.1,3843166,0
+BZ.US,D,20250516,000000,18.1,18.39,18.04,18.25,1609296,0
+BZ.US,D,20250519,000000,18.09,18.305,17.86,18.24,2314263,0
+BZ.US,D,20250520,000000,18.38,18.43,18.081156,18.11,1411726,0
+BZ.US,D,20250521,000000,18.26,18.36,17.755,17.9,2059231,0
+BZ.US,D,20250522,000000,16.65,17.41,16.55,17.25,3233502,0
+BZ.US,D,20250523,000000,17.1,17.61,17.06,17.41,1563983,0
+BZ.US,D,20250527,000000,17.27,17.65,17.17,17.58,2371601,0
+BZ.US,D,20250528,000000,17.4,17.905,17.12,17.57,1635998,0
+BZ.US,D,20250529,000000,17.81,17.9,17.47,17.7,2042607,0
+BZ.US,D,20250530,000000,17.46,17.52,16.92,16.96,10178327,0
+BZ.US,D,20250602,000000,17.25,17.655,16.845,17.65,1995502,0
+BZ.US,D,20250603,000000,17.79,17.88,17.43,17.76,3880035,0
+BZ.US,D,20250604,000000,17.89,18.44,17.785,18.43,3577167,0
+BZ.US,D,20250605,000000,18.315,18.72,18.1,18.24,3362625,0
+BZ.US,D,20250606,000000,18.24,18.27,17.91,18.24,3505786,0
+BZ.US,D,20250609,000000,18.5,18.95,18.35,18.8,6377679,0
+BZ.US,D,20250610,000000,18.74,18.79,18.31,18.51,2338623,0
+BZ.US,D,20250611,000000,18.81,18.875,18.415,18.64,2864113,0
+BZ.US,D,20250612,000000,17.71,18.425,17.53,18.22,2682019,0
+BZ.US,D,20250613,000000,17.92,17.99,17.49,17.65,4319296,0
+BZ.US,D,20250616,000000,18.38,18.59,17.94,18.37,2281063,0
+BZ.US,D,20250617,000000,18.2,18.22,17.615,17.84,2563602,0
+BZ.US,D,20250618,000000,17.81,17.87,17.27,17.75,1823283,0
+BZ.US,D,20250620,000000,17.69,17.87,17.59,17.82,6231566,0
+BZ.US,D,20250623,000000,17.67,17.75,17.27,17.68,1675952,0
+BZ.US,D,20250624,000000,17.2,18.145,17.17,18.09,2950905,0
+BZ.US,D,20250625,000000,18.17,18.33,17.32,17.55,2797224,0
+BZ.US,D,20250626,000000,17.63,17.645,17.25,17.62,2834169,0
+BZ.US,D,20250627,000000,17.6,18.14,17.51,18.12,2395018,0
+BZ.US,D,20250630,000000,18.08,18.15,17.432,17.84,3570283,0
+BZ.US,D,20250701,000000,17.72,17.765,17.42,17.5,2550572,0
+BZ.US,D,20250702,000000,17.07,17.8,17.05,17.78,3292209,0
+BZ.US,D,20250703,000000,17.7,18.05,17.47,17.95,2689779,0
+BZ.US,D,20250707,000000,17.61,17.97,17.44,17.81,6265684,0
+BZ.US,D,20250708,000000,18.17,19,17.99,18.66,4403546,0
+BZ.US,D,20250709,000000,18.89,18.94,18.6,18.84,2027000,0
+BZ.US,D,20250710,000000,18.73,18.995,18.72,18.95,2578040,0
+BZ.US,D,20250711,000000,18.8,18.95,18.5,18.52,1564393,0
+BZ.US,D,20250714,000000,18.4,18.7499,18.37,18.39,1388976,0
+BZ.US,D,20250715,000000,18.8,19.02,18.38,18.93,2822966,0
+BZ.US,D,20250716,000000,19,19.09,18.06,18.78,2571275,0
+BZ.US,D,20250717,000000,18.62,18.89,18.44,18.53,4172417,0
+BZ.US,D,20250718,000000,18.67,19.46,18.67,19,3491858,0
+BZ.US,D,20250721,000000,19.19,19.25,18.6901,18.88,2564833,0
+BZ.US,D,20250722,000000,18.87,19.5,18.54,19.45,2962490,0
+BZ.US,D,20250723,000000,19.625,20.225,19.4501,19.89,3374302,0
+BZ.US,D,20250724,000000,19.88,20.165,19.665,20.1,2400852,0
+BZ.US,D,20250725,000000,20.03,20.06,19.75,20.05,1725471,0
+BZ.US,D,20250728,000000,19.97,20.22,19.64,19.83,2327936,0
+BZ.US,D,20250729,000000,19.83,19.83,19.25,19.59,3394880,0
+BZ.US,D,20250730,000000,19.35,19.52,18.9901,19.15,1247519,0
+BZ.US,D,20250731,000000,18.75,19.14,18.5,18.96,3370281,0
+BZ.US,D,20250801,000000,18.47,18.72,18.04,18.66,2787645,0
+BZ.US,D,20250804,000000,19.07,19.42,18.89,19.29,3266030,0
+BZ.US,D,20250805,000000,19.38,19.93,19.35,19.82,4871370,0
+BZ.US,D,20250806,000000,19.84,20.2228,19.74,20.11,3408054,0
+BZ.US,D,20250807,000000,20.17,20.61,20.1,20.53,5680696,0
+BZ.US,D,20250808,000000,20.59,21.31,20.53,21.08,3017800,0
+BZ.US,D,20250811,000000,21.19,21.365,21,21.1,3382206,0
+BZ.US,D,20250812,000000,20.89,21.915,20.64,21.83,4242143,0
+BZ.US,D,20250813,000000,22.49,22.67,22.14,22.44,5694420,0
+BZ.US,D,20250814,000000,22.09,22.155,21.18,21.32,3897284,0
+BZ.US,D,20250815,000000,21.37,21.49,21.11,21.37,2205015,0
+BZ.US,D,20250818,000000,21.73,21.76,21.4,21.53,3325629,0
+BZ.US,D,20250819,000000,21.52,21.7,21,21.07,4344260,0
+BZ.US,D,20250820,000000,20.775,22.23,20.27,22.08,8546032,0
+BZ.US,D,20250821,000000,22,24.03,22,23.54,6766205,0
+BZ.US,D,20250822,000000,23.715,23.715,22.52,22.84,5973476,0
+BZ.US,D,20250825,000000,23.13,23.14,22.74,22.9,3377517,0
+BZ.US,D,20250826,000000,23.03,23.31,22.76,22.93,14594770,0
+BZ.US,D,20250827,000000,22.57,23.055,22.36,22.85,3301464,0
+BZ.US,D,20250828,000000,23,23.16,22.805,23.1,3100663,0
+BZ.US,D,20250829,000000,23.29,23.67,23.29,23.62,4373075,0
+BZ.US,D,20250902,000000,23.37,23.85,22.8509,23.73,4829971,0
+BZ.US,D,20250903,000000,23.37,24.335,23.29,24.15,4265450,0
+BZ.US,D,20250904,000000,23.9,24.05,23.76,24.01,2298410,0
+BZ.US,D,20250905,000000,24.22,24.3,23.62,23.98,3431130,0
+BZ.US,D,20250908,000000,23.96,24,23.36,23.94,2513310,0
+BZ.US,D,20250909,000000,23.93,24.165,23.53,24,3684169,0
+BZ.US,D,20250910,000000,23.98,24.39,23.84,24.26,3082147,0
+BZ.US,D,20250911,000000,24.5,24.72,24.13,24.56,3564852,0
+BZ.US,D,20250912,000000,24.63,24.68,24.21,24.54,3003242,0
+BZ.US,D,20250915,000000,24.48,24.82,24.1,24.68,5832125,0
+BZ.US,D,20250916,000000,24.66,25.26,24.585,24.81,3525735,0
+BZ.US,D,20250917,000000,25,25.16,24.71,24.91,7492938,0
+BZ.US,D,20250918,000000,24.72,24.9,24.27,24.35,4848054,0
+BZ.US,D,20250919,000000,24.34,24.43,24.13,24.28,3256774,0
+BZ.US,D,20250922,000000,24.08,24.73,23.59,23.76,3552917,0
+BZ.US,D,20250923,000000,23.75,23.75,23.055,23.17,2753914,0
+BZ.US,D,20250924,000000,23.43,23.85,23.27,23.49,3256900,0
+BZ.US,D,20250925,000000,23.42,23.62,23.03,23.5,3768066,0
+BZ.US,D,20250926,000000,23.38,23.41,22.91,23,2493281,0
+BZ.US,D,20250929,000000,23.65,23.79,23.23,23.44,7997267,0
+BZ.US,D,20250930,000000,23.5,23.625,23.11,23.36,4844234,0
+BZ.US,D,20251001,000000,23.31,23.365,22.85,22.89,2766252,0
+BZ.US,D,20251002,000000,23.07,23.64,22.985,23.4,3901154,0
+BZ.US,D,20251003,000000,23.63,23.63,23.14,23.47,2623617,0
+BZ.US,D,20251006,000000,23.5,24.485,23.42,24.33,3732565,0
+BZ.US,D,20251007,000000,24.46,24.65,24.01,24.05,2191366,0
+BZ.US,D,20251008,000000,24.31,24.43,23.86,24.38,1984599,0
+BZ.US,D,20251009,000000,24.36,24.45,23.28,23.41,1751659,0
+BZ.US,D,20251010,000000,23.42,23.4899,21.23,21.68,3887046,0
+BZ.US,D,20251013,000000,23.06,23.49,22.64,22.76,3550371,0
+BZ.US,D,20251014,000000,22.03,22.265,21.25,21.93,3450362,0
+BZ.US,D,20251015,000000,22.035,22.45,21.73,22,3135164,0
+BZ.US,D,20251016,000000,22,22.245,21.41,21.5,3908569,0
+BZ.US,D,20251017,000000,21.175,21.76,21.17,21.675,2573067,0
+BZ.US,D,20251020,000000,21.91,22.38,21.55,22.21,2960590,0
+BZ.US,D,20251021,000000,22.12,22.22,21.58,21.99,1562118,0
+BZ.US,D,20251022,000000,21.75,22.01,21.515,21.81,2028462,0
+BZ.US,D,20251023,000000,21.9,22.425,21.76,22.17,1962698,0
+BZ.US,D,20251024,000000,22.38,22.657,22,22.14,2140830,0
+BZ.US,D,20251027,000000,22.44,22.81,22.21,22.38,1904618,0
+BZ.US,D,20251028,000000,22.15,22.33,21.8,22.23,2118945,0
+BZ.US,D,20251029,000000,22.27,22.64,22.19,22.49,1132221,0
+BZ.US,D,20251030,000000,22.45,22.52,21.93,22.34,4611880,0
+BZ.US,D,20251031,000000,22.17,22.6,21.975,22.16,2310296,0
+BZ.US,D,20251103,000000,22.31,22.66,22.07,22.6,1969978,0
+BZ.US,D,20251104,000000,21.94,22.06,21.2425,21.55,3973585,0
+BZ.US,D,20251105,000000,21.49,21.8,20.86,20.97,5770183,0
+BZ.US,D,20251106,000000,21.14,21.5,20.68,21.09,4356994,0
+BZ.US,D,20251107,000000,20.87,21.21,20.465,21.08,3880717,0
+BZ.US,D,20251110,000000,21.18,21.385,20.795,21.14,3573955,0
+BZ.US,D,20251111,000000,21.23,21.36,21,21.11,3330218,0
+BZ.US,D,20251112,000000,21.15,21.35,20.69,21.34,2764603,0
+BZ.US,D,20251113,000000,21.3,21.54,20.835,20.88,2813687,0
+BZ.US,D,20251114,000000,20.38,21.16,20.33,20.56,2356135,0
+BZ.US,D,20251117,000000,20.38,21.01,20.27,20.52,2440249,0
+BZ.US,D,20251118,000000,19.145,21.01,19.02,20.79,4485994,0
+BZ.US,D,20251119,000000,20.76,21.02,20.31,21,4953307,0
+BZ.US,D,20251120,000000,20.92,21.15,20.27,20.38,3218223,0
+BZ.US,D,20251121,000000,20.35,20.57,20.15,20.44,3230251,0
+BZ.US,D,20251124,000000,20.56,21.07,20.35,21,4608768,0
+BZ.US,D,20251125,000000,20.98,21.83,20.955,21.75,3786571,0
+BZ.US,D,20251126,000000,21.8,22.16,21.58,21.92,2318658,0
+BZ.US,D,20251128,000000,22,22.34,21.84,22.1,1573346,0
+BZ.US,D,20251201,000000,22.1,22.485,21.535,22.3,2408207,0
+BZ.US,D,20251202,000000,22.31,22.33,21.76,22.02,2968801,0
+BZ.US,D,20251203,000000,21.86,22.115,21.5356,21.63,1911928,0
+BZ.US,D,20251204,000000,21.55,21.645,20.92,21.07,2111224,0
+BZ.US,D,20251205,000000,21.07,21.84,20.92,21.77,3604945,0
+BZ.US,D,20251208,000000,21.63,21.82,21.24,21.41,2566641,0
+BZ.US,D,20251209,000000,21.17,21.59,20.73,21.29,2059769,0
+BZ.US,D,20251210,000000,21.3,21.33,20.89,20.96,1047474,0
+BZ.US,D,20251211,000000,20.76,20.92,20,20.26,2990106,0
+BZ.US,D,20251212,000000,20.4,20.48,19.82,19.96,6022777,0
+BZ.US,D,20251215,000000,19.96,20.135,19.52,20.03,3777699,0
+BZ.US,D,20251216,000000,19.97,20.53,19.97,20.2,2044565,0
+BZ.US,D,20251217,000000,20.24,20.55,20.13,20.31,2132653,0
+BZ.US,D,20251218,000000,20.68,21.5,20.68,21.37,3046435,0
+BZ.US,D,20251219,000000,21.43,21.655,20.71,20.82,4910182,0
+BZ.US,D,20251222,000000,20.82,21.16,20.82,21.03,1538668,0
+BZ.US,D,20251223,000000,20.99,21.2,20.87,21.02,962630,0
+BZ.US,D,20251224,000000,20.93,21.2,20.93,21.02,525834,0
+BZ.US,D,20251226,000000,21.2,21.2,20.99,21.05,672851,0
+BZ.US,D,20251229,000000,20.78,21.17,20.502,20.79,1082303,0
+BZ.US,D,20251230,000000,20.82,20.89,20.42,20.45,1195459,0
+BZ.US,D,20251231,000000,20.34,20.5,20.19,20.38,2181461,0
+BZ.US,D,20260102,000000,20.78,21.295,20.625,20.91,2966676,0
+BZ.US,D,20260105,000000,20.9,21.6,20.73,21.33,2428316,0
+BZ.US,D,20260106,000000,20.7,20.75,19.91,19.95,6269765,0
+BZ.US,D,20260107,000000,20.4,20.4,19.825,19.93,4147440,0
+BZ.US,D,20260108,000000,19.96,20.04,19.59,19.69,4331963,0
+BZ.US,D,20260109,000000,19.5,19.69,19.12,19.21,4310413,0
+BZ.US,D,20260112,000000,19.35,19.68,19.16,19.25,3992445,0
+BZ.US,D,20260113,000000,19.25,19.295,18.95,19.12,3024720,0
+BZ.US,D,20260114,000000,19.14,19.795,18.9,19.59,4113678,0
+BZ.US,D,20260115,000000,19.6,19.84,19.13,19.2,2321864,0
+BZ.US,D,20260116,000000,19.05,19.36,18.99,19.27,4966144,0
+BZ.US,D,20260120,000000,18.75,19.18,18.63,19.02,4596508,0
+BZ.US,D,20260121,000000,19.23,19.45,18.5832,18.95,3310978,0
+BZ.US,D,20260122,000000,19,19.145,18.9,19.05,4684931,0
+BZ.US,D,20260123,000000,19.21,19.5,19.015,19.26,2737913,0
+BZ.US,D,20260126,000000,19.29,19.29,18.95,19,2865776,0
+BZ.US,D,20260127,000000,19.09,19.43,18.955,19.28,3053087,0
+BZ.US,D,20260128,000000,19.32,19.55,18.79,18.83,2567609,0
+BZ.US,D,20260129,000000,18.83,19.13,18.615,18.9,3735588,0
+BZ.US,D,20260130,000000,18.61,18.797,18.47,18.52,3327446,0
+BZ.US,D,20260202,000000,18.65,18.89,18.43,18.8,2898904,0
+BZ.US,D,20260203,000000,18.8,18.84,18.05,18.2,5041669,0
+BZ.US,D,20260204,000000,18.1,18.1,17.37,17.51,6122813,0
+BZ.US,D,20260205,000000,17.77,17.94,17.22,17.49,3816834,0
+BZ.US,D,20260206,000000,17.6,17.94,17.23,17.92,3013860,0
+BZ.US,D,20260209,000000,17.77,18.2,17.72,18.15,2788506,0
+BZ.US,D,20260210,000000,18.3,18.885,18.08,18.7,2661608,0
+BZ.US,D,20260211,000000,18.6,18.69,17.77,18.34,2623430,0
+BZ.US,D,20260212,000000,18.2,18.505,17.06,17.62,6167772,0
+BZ.US,D,20260213,000000,17.43,17.56,17.245,17.32,2519072,0
+BZ.US,D,20260217,000000,17.22,17.515,17.12,17.3,3115203,0
+BZ.US,D,20260218,000000,17.38,17.59,17.3,17.38,1792974,0
diff --git a/daily/us/nasdaq stocks/1/capr.us.txt b/daily/us/nasdaq stocks/1/capr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1933cb421074afb9ea103068f440cd44ce930613
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/capr.us.txt	
@@ -0,0 +1,4304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPR.US,D,20070213,000000,1000,1000,385,450,0,0
+CAPR.US,D,20070214,000000,825,1375,825,1315,0,0
+CAPR.US,D,20071024,000000,2250,3500,2250,3250,0,0
+CAPR.US,D,20071025,000000,2500,3250,1550,3110,0,0
+CAPR.US,D,20071114,000000,2750,3050,2750,3035,0,0
+CAPR.US,D,20071116,000000,2500,3250,2500,3250,0,0
+CAPR.US,D,20071119,000000,2500,3000,2500,3000,0,0
+CAPR.US,D,20071121,000000,2000,3000,2000,3000,1,0
+CAPR.US,D,20080108,000000,2500,2500,2500,2500,0,0
+CAPR.US,D,20080114,000000,2125,2500,2125,2500,0,0
+CAPR.US,D,20080129,000000,2250,2250,2000,2125,0,0
+CAPR.US,D,20080130,000000,1875,2125,1875,2125,0,0
+CAPR.US,D,20080208,000000,2125,2375,2125,2375,0,0
+CAPR.US,D,20080211,000000,2250,2375,2250,2375,0,0
+CAPR.US,D,20080219,000000,2250,2500,2250,2450,0,0
+CAPR.US,D,20080220,000000,2250,2375,2250,2375,1,0
+CAPR.US,D,20080304,000000,2250,2350,2000,2300,1,0
+CAPR.US,D,20080310,000000,2175,2225,2175,2225,0,0
+CAPR.US,D,20080314,000000,2250,2350,2250,2350,0,0
+CAPR.US,D,20080319,000000,2125,2350,2000,2350,3,0
+CAPR.US,D,20080325,000000,2300,2300,2250,2300,0,0
+CAPR.US,D,20080403,000000,2125,2300,2125,2300,1,0
+CAPR.US,D,20080407,000000,2300,2350,2250,2350,1,0
+CAPR.US,D,20080414,000000,2250,2400,2250,2400,0,0
+CAPR.US,D,20080415,000000,2400,2400,2250,2300,0,0
+CAPR.US,D,20080418,000000,2250,2425,2250,2425,1,0
+CAPR.US,D,20080422,000000,2500,2500,2500,2500,0,0
+CAPR.US,D,20080424,000000,2500,2625,2500,2550,1,0
+CAPR.US,D,20080428,000000,2625,2725,2560,2725,1,0
+CAPR.US,D,20080429,000000,2625,2725,2625,2725,1,0
+CAPR.US,D,20080430,000000,2725,2725,2725,2725,0,0
+CAPR.US,D,20080505,000000,2500,2750,2500,2725,0,0
+CAPR.US,D,20080507,000000,2375,2725,2375,2725,0,0
+CAPR.US,D,20080508,000000,2375,2725,2375,2725,0,0
+CAPR.US,D,20080512,000000,2525,2700,2500,2700,0,0
+CAPR.US,D,20080513,000000,2500,2720,2500,2700,0,0
+CAPR.US,D,20080514,000000,2700,2700,2500,2700,0,0
+CAPR.US,D,20080519,000000,2500,2640,2500,2625,2,0
+CAPR.US,D,20080602,000000,2510,2595,2500,2595,1,0
+CAPR.US,D,20080604,000000,2505,2570,2500,2570,0,0
+CAPR.US,D,20080606,000000,2500,2550,2500,2505,0,0
+CAPR.US,D,20080609,000000,2500,2525,2500,2525,1,0
+CAPR.US,D,20080610,000000,2500,2500,2500,2500,0,0
+CAPR.US,D,20080612,000000,2500,2575,2405,2575,0,0
+CAPR.US,D,20080617,000000,2600,2670,2550,2595,1,0
+CAPR.US,D,20080618,000000,2610,2645,2525,2625,0,0
+CAPR.US,D,20080619,000000,2650,2650,2610,2625,0,0
+CAPR.US,D,20080620,000000,2600,2630,2500,2500,1,0
+CAPR.US,D,20080624,000000,2525,2625,2400,2600,0,0
+CAPR.US,D,20080626,000000,2620,2625,2615,2625,0,0
+CAPR.US,D,20080702,000000,2505,2630,2400,2540,1,0
+CAPR.US,D,20080708,000000,2375,2625,2375,2625,1,0
+CAPR.US,D,20080709,000000,2550,2625,2455,2545,0,0
+CAPR.US,D,20080721,000000,2435,2460,2250,2445,0,0
+CAPR.US,D,20080722,000000,2395,2405,2250,2315,0,0
+CAPR.US,D,20080728,000000,2130,2255,1995,2050,1,0
+CAPR.US,D,20080731,000000,1885,2055,1640,2025,1,0
+CAPR.US,D,20080808,000000,2080,2400,2080,2375,0,0
+CAPR.US,D,20080825,000000,2355,2475,2350,2475,0,0
+CAPR.US,D,20080826,000000,2465,2475,2465,2475,0,0
+CAPR.US,D,20080905,000000,2320,2500,2320,2500,0,0
+CAPR.US,D,20080918,000000,2250,2550,2105,2550,0,0
+CAPR.US,D,20080919,000000,2500,2500,2125,2475,1,0
+CAPR.US,D,20080922,000000,2475,2475,2255,2400,0,0
+CAPR.US,D,20080924,000000,2260,2490,2100,2130,2,0
+CAPR.US,D,20080929,000000,2050,2500,2000,2000,0,0
+CAPR.US,D,20080930,000000,2020,2345,2000,2015,1,0
+CAPR.US,D,20081003,000000,1925,1925,1825,1900,0,0
+CAPR.US,D,20081006,000000,1765,1875,1750,1875,1,0
+CAPR.US,D,20081007,000000,1700,1975,1625,1625,0,0
+CAPR.US,D,20081009,000000,1485,1535,1265,1275,0,0
+CAPR.US,D,20081014,000000,1150,1520,1135,1500,0,0
+CAPR.US,D,20081015,000000,1415,1485,980,1485,0,0
+CAPR.US,D,20081027,000000,1025,1025,750,885,0,0
+CAPR.US,D,20081104,000000,815,915,815,915,0,0
+CAPR.US,D,20081105,000000,810,955,750,955,0,0
+CAPR.US,D,20081106,000000,955,1245,955,1245,1,0
+CAPR.US,D,20081107,000000,1400,1895,1130,1375,1,0
+CAPR.US,D,20081113,000000,1125,1140,875,925,0,0
+CAPR.US,D,20081114,000000,915,930,325,490,5,0
+CAPR.US,D,20081117,000000,490,575,425,565,1,0
+CAPR.US,D,20081118,000000,475,525,450,450,1,0
+CAPR.US,D,20081119,000000,500,500,385,450,0,0
+CAPR.US,D,20081120,000000,420,695,380,400,0,0
+CAPR.US,D,20081121,000000,405,475,300,450,0,0
+CAPR.US,D,20081126,000000,450,450,400,450,0,0
+CAPR.US,D,20081128,000000,545,545,460,475,0,0
+CAPR.US,D,20081202,000000,400,515,380,380,0,0
+CAPR.US,D,20081203,000000,375,375,300,325,0,0
+CAPR.US,D,20081204,000000,325,325,325,325,0,0
+CAPR.US,D,20081205,000000,325,330,245,255,1,0
+CAPR.US,D,20081208,000000,275,275,135,210,2,0
+CAPR.US,D,20081209,000000,200,275,200,250,1,0
+CAPR.US,D,20081210,000000,275,275,250,250,0,0
+CAPR.US,D,20081211,000000,265,750,265,450,2,0
+CAPR.US,D,20081212,000000,400,800,300,425,4,0
+CAPR.US,D,20081215,000000,495,675,495,600,2,0
+CAPR.US,D,20081216,000000,600,600,505,525,1,0
+CAPR.US,D,20081217,000000,500,570,495,525,0,0
+CAPR.US,D,20081218,000000,650,650,300,505,1,0
+CAPR.US,D,20090102,000000,425,425,375,400,0,0
+CAPR.US,D,20090106,000000,450,465,450,465,0,0
+CAPR.US,D,20090115,000000,465,490,245,455,1,0
+CAPR.US,D,20090128,000000,390,390,350,365,1,0
+CAPR.US,D,20090203,000000,355,355,355,355,0,0
+CAPR.US,D,20090220,000000,355,365,355,355,0,0
+CAPR.US,D,20090306,000000,340,340,340,340,0,0
+CAPR.US,D,20090311,000000,385,400,310,325,0,0
+CAPR.US,D,20090313,000000,375,375,365,365,0,0
+CAPR.US,D,20090324,000000,360,360,360,360,1,0
+CAPR.US,D,20090325,000000,325,335,305,334.94,2,0
+CAPR.US,D,20090327,000000,315.06,315.06,315,315,1,0
+CAPR.US,D,20090330,000000,305,305,245,294,42,0
+CAPR.US,D,20090331,000000,255,255,245,245,35,0
+CAPR.US,D,20090401,000000,263.5,263.5,198,210,10,0
+CAPR.US,D,20090402,000000,270,270,270,270,0,0
+CAPR.US,D,20090403,000000,250,250,240,250,6,0
+CAPR.US,D,20090406,000000,385,385,270,270,6,0
+CAPR.US,D,20090407,000000,230,250,225,250,4,0
+CAPR.US,D,20090408,000000,225.06,250,225.06,250,2,0
+CAPR.US,D,20090409,000000,230,230,155,225,35,0
+CAPR.US,D,20090413,000000,225,225,220,220,9,0
+CAPR.US,D,20090415,000000,245,245,244.94,244.94,7,0
+CAPR.US,D,20090416,000000,245,245,188,228.81,25,0
+CAPR.US,D,20090417,000000,180,235,180,235,14,0
+CAPR.US,D,20090420,000000,244.25,244.25,244.25,244.25,1,0
+CAPR.US,D,20090421,000000,190,250,190,240,5,0
+CAPR.US,D,20090422,000000,239.94,240,239.94,240,5,0
+CAPR.US,D,20090423,000000,239.94,239.94,239.94,239.94,0,0
+CAPR.US,D,20090424,000000,240,240,230.06,230.06,3,0
+CAPR.US,D,20090427,000000,225,230,225,225,21,0
+CAPR.US,D,20090428,000000,165.41,235,165,235,7,0
+CAPR.US,D,20090429,000000,240,240,125,165.06,21,0
+CAPR.US,D,20090430,000000,225,239.44,195.5,195.5,6,0
+CAPR.US,D,20090504,000000,220,220,220,220,0,0
+CAPR.US,D,20090505,000000,220,240,220,240,8,0
+CAPR.US,D,20090506,000000,250,250,185,185,21,0
+CAPR.US,D,20090507,000000,295,295,200,200.06,23,0
+CAPR.US,D,20090508,000000,250,250,200.06,225,51,0
+CAPR.US,D,20090511,000000,230,245,230,240,12,0
+CAPR.US,D,20090512,000000,230,230,230,230,0,0
+CAPR.US,D,20090514,000000,240,240,239.94,239.94,4,0
+CAPR.US,D,20090515,000000,250,449.94,225,325,396,0
+CAPR.US,D,20090518,000000,370,475,350,425,169,0
+CAPR.US,D,20090519,000000,460,460,310,375,83,0
+CAPR.US,D,20090520,000000,420,450,379.75,390,25,0
+CAPR.US,D,20090521,000000,375,375,350,350,44,0
+CAPR.US,D,20090522,000000,350,350,350,350,1,0
+CAPR.US,D,20090526,000000,349.94,350,305,310,35,0
+CAPR.US,D,20090527,000000,300,410,280,349.94,11,0
+CAPR.US,D,20090528,000000,375,375,360,360.06,6,0
+CAPR.US,D,20090529,000000,445,445,365,400,21,0
+CAPR.US,D,20090601,000000,360,425,350,360,48,0
+CAPR.US,D,20090602,000000,350,356.19,334.94,340,53,0
+CAPR.US,D,20090603,000000,345.06,384.94,345.06,355,24,0
+CAPR.US,D,20090604,000000,355.06,375,355.06,375,11,0
+CAPR.US,D,20090605,000000,375,375,370.06,370.06,31,0
+CAPR.US,D,20090608,000000,370,370,340,340,21,0
+CAPR.US,D,20090609,000000,340,340,320,320,18,0
+CAPR.US,D,20090610,000000,300,340,275,315,46,0
+CAPR.US,D,20090611,000000,330,330,315,325,20,0
+CAPR.US,D,20090612,000000,330,360,313.25,360,8,0
+CAPR.US,D,20090615,000000,350.06,350.06,325,325,10,0
+CAPR.US,D,20090616,000000,550,550,380.06,400.06,177,0
+CAPR.US,D,20090617,000000,400,400,375,375,22,0
+CAPR.US,D,20090618,000000,400,424.94,385,395,42,0
+CAPR.US,D,20090619,000000,400,400.06,385,395,12,0
+CAPR.US,D,20090622,000000,400,450,400,400,135,0
+CAPR.US,D,20090623,000000,400,410,400,405,11,0
+CAPR.US,D,20090624,000000,400,465,400,445,123,0
+CAPR.US,D,20090625,000000,485,485,435,460,42,0
+CAPR.US,D,20090626,000000,445,460,435,435,11,0
+CAPR.US,D,20090629,000000,470,470,435,445,11,0
+CAPR.US,D,20090630,000000,450.06,460,450,460,6,0
+CAPR.US,D,20090701,000000,460,475,445.06,470,65,0
+CAPR.US,D,20090702,000000,500,500,475,500,52,0
+CAPR.US,D,20090706,000000,510,525,510,515,21,0
+CAPR.US,D,20090707,000000,690,690,520,570,61,0
+CAPR.US,D,20090708,000000,735,739.94,525,600,145,0
+CAPR.US,D,20090709,000000,595,750,595,725,67,0
+CAPR.US,D,20090710,000000,725,975,690,975,137,0
+CAPR.US,D,20090713,000000,945,960,835.75,865,68,0
+CAPR.US,D,20090714,000000,850,850,650,775,149,0
+CAPR.US,D,20090715,000000,750,800,730,750,70,0
+CAPR.US,D,20090716,000000,750,780.06,750,750,8,0
+CAPR.US,D,20090717,000000,760,870,760,860,45,0
+CAPR.US,D,20090720,000000,895,1000,780,880.06,152,0
+CAPR.US,D,20090721,000000,930,930,875,887,33,0
+CAPR.US,D,20090722,000000,950,1000,950,975,59,0
+CAPR.US,D,20090723,000000,980,1000,975,980.06,60,0
+CAPR.US,D,20090724,000000,975,1000,970,970,22,0
+CAPR.US,D,20090727,000000,980,1045,940.19,1045,167,0
+CAPR.US,D,20090728,000000,1045,1045,1010,1030,22,0
+CAPR.US,D,20090729,000000,1020.06,1030,1020,1030,9,0
+CAPR.US,D,20090730,000000,1030,1030,900,910,84,0
+CAPR.US,D,20090731,000000,925,975,925,950,15,0
+CAPR.US,D,20090803,000000,990,990,905,905,23,0
+CAPR.US,D,20090804,000000,947.59,950,850,875,50,0
+CAPR.US,D,20090805,000000,910,910,870,870,7,0
+CAPR.US,D,20090806,000000,860,860,825,836.81,25,0
+CAPR.US,D,20090807,000000,835,835,795,835,45,0
+CAPR.US,D,20090810,000000,865,885,780,805,26,0
+CAPR.US,D,20090811,000000,850,874.84,769.19,865,52,0
+CAPR.US,D,20090812,000000,895,900,880,895,32,0
+CAPR.US,D,20090813,000000,900,900,805,900,17,0
+CAPR.US,D,20090814,000000,900,900,840,840.06,23,0
+CAPR.US,D,20090817,000000,895,900,825.06,900,8,0
+CAPR.US,D,20090818,000000,900,925,805,870,30,0
+CAPR.US,D,20090819,000000,900,1000,900,995,175,0
+CAPR.US,D,20090820,000000,965,975,950,975,73,0
+CAPR.US,D,20090821,000000,955,1000,950,960,24,0
+CAPR.US,D,20090824,000000,950,960,935,935,40,0
+CAPR.US,D,20090825,000000,975,980,950,950,35,0
+CAPR.US,D,20090826,000000,965,1150,965,1080,228,0
+CAPR.US,D,20090827,000000,1030,1030.06,950,1010,74,0
+CAPR.US,D,20090828,000000,1095,1095,980,980,20,0
+CAPR.US,D,20090831,000000,1070,1070,950,970,94,0
+CAPR.US,D,20090901,000000,970,1000,950,970,30,0
+CAPR.US,D,20090902,000000,935,970,935,970,32,0
+CAPR.US,D,20090903,000000,953,1025,950,1010,64,0
+CAPR.US,D,20090904,000000,1050,1115,950,960,36,0
+CAPR.US,D,20090908,000000,1000,1000,950,975,3,0
+CAPR.US,D,20090909,000000,930,1000,855,950,65,0
+CAPR.US,D,20090910,000000,950,950,900,901.09,10,0
+CAPR.US,D,20090911,000000,900,985,900,950,64,0
+CAPR.US,D,20090914,000000,945,945,910,920,21,0
+CAPR.US,D,20090915,000000,935,960,934.59,945,34,0
+CAPR.US,D,20090916,000000,910,950,865.06,900,13,0
+CAPR.US,D,20090917,000000,915,915,860,860,45,0
+CAPR.US,D,20090918,000000,844.69,940,800,835,210,0
+CAPR.US,D,20090921,000000,860,860,835,839.94,32,0
+CAPR.US,D,20090922,000000,815,875,790,790,36,0
+CAPR.US,D,20090923,000000,790,845,785,800,7,0
+CAPR.US,D,20090924,000000,785.06,800,605,730,155,0
+CAPR.US,D,20090925,000000,730,735,625,725,106,0
+CAPR.US,D,20090928,000000,720,795,645,660,8,0
+CAPR.US,D,20090929,000000,829.94,890,740.06,805,84,0
+CAPR.US,D,20090930,000000,870,870,775,820,52,0
+CAPR.US,D,20091001,000000,810,810,800,800,22,0
+CAPR.US,D,20091002,000000,775,780,755,755,124,0
+CAPR.US,D,20091005,000000,760,760,740,740,8,0
+CAPR.US,D,20091006,000000,735,799.31,735,750,12,0
+CAPR.US,D,20091007,000000,759.94,760,753.56,760,18,0
+CAPR.US,D,20091008,000000,720,800,720,765,596,0
+CAPR.US,D,20091009,000000,809.94,810,775,775,6,0
+CAPR.US,D,20091012,000000,766,850,766,840.06,39,0
+CAPR.US,D,20091013,000000,850,850,800,800,18,0
+CAPR.US,D,20091014,000000,800,800.75,799.94,799.94,48,0
+CAPR.US,D,20091015,000000,790,795,761.75,794.94,6,0
+CAPR.US,D,20091016,000000,795,795,740,769.94,18,0
+CAPR.US,D,20091019,000000,750,770,715.06,770,10,0
+CAPR.US,D,20091020,000000,840,840,775,775,58,0
+CAPR.US,D,20091021,000000,775,775,725.06,739.59,134,0
+CAPR.US,D,20091022,000000,725,730,675,730,47,0
+CAPR.US,D,20091023,000000,745,745,715,715,5,0
+CAPR.US,D,20091026,000000,700,700,700,700,11,0
+CAPR.US,D,20091027,000000,700,720,675,675,31,0
+CAPR.US,D,20091028,000000,675,745,650,650,33,0
+CAPR.US,D,20091029,000000,744.94,745,724.94,725,3,0
+CAPR.US,D,20091030,000000,655,659.94,640,640,39,0
+CAPR.US,D,20091102,000000,715,715,665,665,73,0
+CAPR.US,D,20091103,000000,709.94,710,675,700,110,0
+CAPR.US,D,20091104,000000,700,725,700,725,121,0
+CAPR.US,D,20091105,000000,685,750,685,750,40,0
+CAPR.US,D,20091106,000000,750,750,715,724.69,7,0
+CAPR.US,D,20091109,000000,765,765,660,715.06,100,0
+CAPR.US,D,20091110,000000,710,725,710,725,20,0
+CAPR.US,D,20091111,000000,700,700,660,692.19,26,0
+CAPR.US,D,20091112,000000,715,725,715,723.41,2,0
+CAPR.US,D,20091116,000000,725,800,724.94,800,110,0
+CAPR.US,D,20091117,000000,735,740,680,735,54,0
+CAPR.US,D,20091118,000000,700,725,700,725,55,0
+CAPR.US,D,20091119,000000,740,758,720,758,5,0
+CAPR.US,D,20091120,000000,700,750,700,750,15,0
+CAPR.US,D,20091123,000000,750,750,700,700,23,0
+CAPR.US,D,20091124,000000,700,725,680,680,10,0
+CAPR.US,D,20091125,000000,680,680,680,680,1,0
+CAPR.US,D,20091130,000000,680,690,675,675,36,0
+CAPR.US,D,20091201,000000,660,675,660,675,14,0
+CAPR.US,D,20091202,000000,675,675,665,670,5,0
+CAPR.US,D,20091203,000000,690,695,690,695,10,0
+CAPR.US,D,20091204,000000,680,680,675,675,19,0
+CAPR.US,D,20091207,000000,665,680,590,675,36,0
+CAPR.US,D,20091208,000000,680,680,640,680,162,0
+CAPR.US,D,20091209,000000,675,675,650,675,59,0
+CAPR.US,D,20091210,000000,650,750,635,675,27,0
+CAPR.US,D,20091211,000000,750,750,750,750,2,0
+CAPR.US,D,20091214,000000,700,700,630,695,8,0
+CAPR.US,D,20091215,000000,675,705,640,705,6,0
+CAPR.US,D,20091216,000000,695,750,695,700,38,0
+CAPR.US,D,20091217,000000,745,745,675,740,3,0
+CAPR.US,D,20091218,000000,745,745,675,675,6,0
+CAPR.US,D,20091221,000000,675,675.41,675,675,4,0
+CAPR.US,D,20091222,000000,675,675,650,655,10,0
+CAPR.US,D,20091223,000000,627.5,630.75,627.5,630.75,2,0
+CAPR.US,D,20091224,000000,650,650,650,650,22,0
+CAPR.US,D,20091228,000000,630,690,625,625,34,0
+CAPR.US,D,20091229,000000,650,650,650,650,1,0
+CAPR.US,D,20091230,000000,605,610,605,605.5,6,0
+CAPR.US,D,20091231,000000,605,605.06,605,605,5,0
+CAPR.US,D,20100105,000000,570,600,570,590,5,0
+CAPR.US,D,20100106,000000,675,675,629.94,629.94,3,0
+CAPR.US,D,20100107,000000,580,580,580,580,0,0
+CAPR.US,D,20100108,000000,585,647.5,450,550,43,0
+CAPR.US,D,20100111,000000,550,560,490,540,22,0
+CAPR.US,D,20100112,000000,625,750,510,559.5,263,0
+CAPR.US,D,20100113,000000,630,640,550,560,51,0
+CAPR.US,D,20100114,000000,625,625,600,600.06,3,0
+CAPR.US,D,20100115,000000,625.84,640,555,565,21,0
+CAPR.US,D,20100119,000000,600,625,560,600,22,0
+CAPR.US,D,20100120,000000,600.06,625,525,555,51,0
+CAPR.US,D,20100121,000000,570.06,580,550,580,19,0
+CAPR.US,D,20100122,000000,575,625,535,585,26,0
+CAPR.US,D,20100125,000000,585,625,585,600.06,32,0
+CAPR.US,D,20100126,000000,600,600,535,560,13,0
+CAPR.US,D,20100127,000000,565,565,565,565,10,0
+CAPR.US,D,20100128,000000,595,600,565,565.06,26,0
+CAPR.US,D,20100129,000000,565,585,565,585,3,0
+CAPR.US,D,20100201,000000,610,610,599.94,599.94,3,0
+CAPR.US,D,20100202,000000,597.5,625,597.5,600,26,0
+CAPR.US,D,20100203,000000,620,625,620,625,6,0
+CAPR.US,D,20100204,000000,585,590,495,545,88,0
+CAPR.US,D,20100205,000000,595,615,500,610,27,0
+CAPR.US,D,20100208,000000,615,625,515,530,27,0
+CAPR.US,D,20100209,000000,535.06,625,535,615,26,0
+CAPR.US,D,20100210,000000,605,606.25,595,606.25,10,0
+CAPR.US,D,20100211,000000,605,605,605,605,2,0
+CAPR.US,D,20100212,000000,600,625,600,625,9,0
+CAPR.US,D,20100216,000000,605,605,555,605,12,0
+CAPR.US,D,20100217,000000,625,625,605,605,2,0
+CAPR.US,D,20100218,000000,600,600,600,600,2,0
+CAPR.US,D,20100219,000000,620,620,600.06,600.06,2,0
+CAPR.US,D,20100222,000000,600,600.31,600,600,34,0
+CAPR.US,D,20100224,000000,599.94,599.94,599.94,599.94,0,0
+CAPR.US,D,20100225,000000,600,600,600,600,0,0
+CAPR.US,D,20100226,000000,589.94,589.94,589.94,589.94,1,0
+CAPR.US,D,20100301,000000,589.94,590,561.5,565,19,0
+CAPR.US,D,20100302,000000,575,600,575,600,5,0
+CAPR.US,D,20100303,000000,570.06,570.06,565,565,6,0
+CAPR.US,D,20100304,000000,510,585,505,585,12,0
+CAPR.US,D,20100305,000000,510,585,505,525,24,0
+CAPR.US,D,20100308,000000,505,600,505,570,54,0
+CAPR.US,D,20100309,000000,570,595,565.06,588,10,0
+CAPR.US,D,20100310,000000,570,570,505,530,35,0
+CAPR.US,D,20100311,000000,555,584,555,570,10,0
+CAPR.US,D,20100312,000000,570,570,570,570,7,0
+CAPR.US,D,20100315,000000,585,585,570,570,2,0
+CAPR.US,D,20100316,000000,605,605,585,585,5,0
+CAPR.US,D,20100317,000000,600,600,570,580,27,0
+CAPR.US,D,20100318,000000,540,590,540,575,6,0
+CAPR.US,D,20100319,000000,550,590,550,590,1,0
+CAPR.US,D,20100322,000000,585,590,525,560,57,0
+CAPR.US,D,20100323,000000,549.94,549.94,549.94,549.94,1,0
+CAPR.US,D,20100324,000000,545,550,545,550,16,0
+CAPR.US,D,20100325,000000,550,550,515,525,18,0
+CAPR.US,D,20100326,000000,550,550,525,525,9,0
+CAPR.US,D,20100329,000000,545,550,543,543,3,0
+CAPR.US,D,20100330,000000,525,537,505,505,39,0
+CAPR.US,D,20100331,000000,515,515,480.34,490,42,0
+CAPR.US,D,20100401,000000,470,470,449,459,33,0
+CAPR.US,D,20100405,000000,460.5,460.5,450,450,13,0
+CAPR.US,D,20100406,000000,450,450,435,440,11,0
+CAPR.US,D,20100407,000000,425,450,425,450,85,0
+CAPR.US,D,20100408,000000,485,485,475,480,8,0
+CAPR.US,D,20100409,000000,485,485,465.06,485,34,0
+CAPR.US,D,20100412,000000,485,485,430,450,30,0
+CAPR.US,D,20100413,000000,470,525,450,515,94,0
+CAPR.US,D,20100414,000000,510,540,510,540,39,0
+CAPR.US,D,20100415,000000,545,545,505,534.94,20,0
+CAPR.US,D,20100416,000000,510.06,522.5,505,510,23,0
+CAPR.US,D,20100419,000000,525,525,460,500,68,0
+CAPR.US,D,20100420,000000,500,500,444.25,454.94,148,0
+CAPR.US,D,20100421,000000,455,520,425,430,164,0
+CAPR.US,D,20100422,000000,349.94,380,342,355,2123,0
+CAPR.US,D,20100423,000000,350,355,347.5,350,747,0
+CAPR.US,D,20100426,000000,355,360,350,357.5,258,0
+CAPR.US,D,20100427,000000,360,360,345,345,404,0
+CAPR.US,D,20100428,000000,355,355,340.06,345,422,0
+CAPR.US,D,20100429,000000,342.5,342.5,330.06,332.5,181,0
+CAPR.US,D,20100430,000000,330,345,330,340,284,0
+CAPR.US,D,20100503,000000,345,350,321.06,327.5,393,0
+CAPR.US,D,20100504,000000,320,325,315,315.06,151,0
+CAPR.US,D,20100505,000000,330,330,310,315,198,0
+CAPR.US,D,20100506,000000,315,315,270,270,180,0
+CAPR.US,D,20100507,000000,320,325,270,270,371,0
+CAPR.US,D,20100510,000000,314.25,314.25,280.75,310,397,0
+CAPR.US,D,20100511,000000,314.25,325,310,324.94,46,0
+CAPR.US,D,20100512,000000,300,320,285.5,295,186,0
+CAPR.US,D,20100513,000000,310,310,275,280,231,0
+CAPR.US,D,20100514,000000,310,310,285,289.94,176,0
+CAPR.US,D,20100517,000000,300,300.06,270,270,145,0
+CAPR.US,D,20100518,000000,285,290,285,285,80,0
+CAPR.US,D,20100519,000000,285,285,260.91,270,16,0
+CAPR.US,D,20100520,000000,270,274.94,259.75,262.16,218,0
+CAPR.US,D,20100521,000000,250.09,255,235.09,240,316,0
+CAPR.US,D,20100524,000000,240,240,220,220,104,0
+CAPR.US,D,20100525,000000,227.59,249.75,211,230.84,138,0
+CAPR.US,D,20100526,000000,237.5,245,235,239,71,0
+CAPR.US,D,20100527,000000,244,260,240,240,41,0
+CAPR.US,D,20100528,000000,260,260,247.5,255,20,0
+CAPR.US,D,20100601,000000,257.44,257.5,225,225,24,0
+CAPR.US,D,20100602,000000,250,250,215.75,240,46,0
+CAPR.US,D,20100603,000000,250,250,245,245,47,0
+CAPR.US,D,20100604,000000,260.06,260.06,235.75,240,39,0
+CAPR.US,D,20100607,000000,250,250,220,220.06,56,0
+CAPR.US,D,20100608,000000,225,239.16,200.06,210,53,0
+CAPR.US,D,20100609,000000,200.25,215,200.06,210.06,9,0
+CAPR.US,D,20100610,000000,215,215,205,205,32,0
+CAPR.US,D,20100611,000000,205,223.25,205,210,20,0
+CAPR.US,D,20100614,000000,215,220,215,220,67,0
+CAPR.US,D,20100615,000000,206,220,200,220,105,0
+CAPR.US,D,20100616,000000,205.06,215,190,190,70,0
+CAPR.US,D,20100617,000000,214.5,217,210,215,107,0
+CAPR.US,D,20100618,000000,215,215,200,200,22,0
+CAPR.US,D,20100621,000000,207.56,207.56,185,185,91,0
+CAPR.US,D,20100622,000000,180,185,150.06,170,185,0
+CAPR.US,D,20100623,000000,160,175,147.5,165,297,0
+CAPR.US,D,20100624,000000,165,169.94,155,165,73,0
+CAPR.US,D,20100625,000000,160,165,150.25,165,59,0
+CAPR.US,D,20100628,000000,165,165,151.06,163.34,78,0
+CAPR.US,D,20100629,000000,150.31,165,150,163.34,68,0
+CAPR.US,D,20100630,000000,165,165,154.59,165,116,0
+CAPR.US,D,20100701,000000,170,170,150,150,60,0
+CAPR.US,D,20100702,000000,155,165,154.94,165,26,0
+CAPR.US,D,20100706,000000,165,165,155,155,77,0
+CAPR.US,D,20100707,000000,165,165,145,150,480,0
+CAPR.US,D,20100708,000000,160,165,147.5,150.5,129,0
+CAPR.US,D,20100709,000000,155,170,155,165,175,0
+CAPR.US,D,20100712,000000,165,205.06,160.5,180,554,0
+CAPR.US,D,20100713,000000,200,200.06,174.56,180,395,0
+CAPR.US,D,20100714,000000,175,175,155,165,157,0
+CAPR.US,D,20100715,000000,160.06,165,155,160,333,0
+CAPR.US,D,20100716,000000,165,165,155,165,31,0
+CAPR.US,D,20100719,000000,155,155,155,155,0,0
+CAPR.US,D,20100720,000000,160,165,158.41,158.5,46,0
+CAPR.US,D,20100721,000000,165,165,155.41,160,16,0
+CAPR.US,D,20100722,000000,170,175,164.94,165,282,0
+CAPR.US,D,20100723,000000,170,175,160,165,94,0
+CAPR.US,D,20100726,000000,165,190,163,185,771,0
+CAPR.US,D,20100727,000000,185,190,175,180,381,0
+CAPR.US,D,20100728,000000,165,179.94,165,170,204,0
+CAPR.US,D,20100729,000000,170,190,164.94,185,104,0
+CAPR.US,D,20100730,000000,180,185,176.91,184.94,32,0
+CAPR.US,D,20100802,000000,190,205,175.5,188.16,95,0
+CAPR.US,D,20100803,000000,195,210,186.06,205,290,0
+CAPR.US,D,20100804,000000,210,210,194.94,200,62,0
+CAPR.US,D,20100805,000000,210,210,195,200,120,0
+CAPR.US,D,20100806,000000,200,210,199.94,205,162,0
+CAPR.US,D,20100809,000000,220,229.94,205,210.5,497,0
+CAPR.US,D,20100810,000000,210.06,220,195.56,215,257,0
+CAPR.US,D,20100811,000000,200.06,205,195,204.44,77,0
+CAPR.US,D,20100812,000000,210,210,190,190,77,0
+CAPR.US,D,20100813,000000,199.5,199.5,190,190.09,2,0
+CAPR.US,D,20100816,000000,195,215,195,215,99,0
+CAPR.US,D,20100817,000000,220,229.94,210,225,103,0
+CAPR.US,D,20100818,000000,225,229.94,210,210,138,0
+CAPR.US,D,20100819,000000,200,219.5,190,209.94,80,0
+CAPR.US,D,20100820,000000,210,325,205,264.5,1319,0
+CAPR.US,D,20100823,000000,250,280,235,235,785,0
+CAPR.US,D,20100824,000000,240,249.91,205,240,302,0
+CAPR.US,D,20100825,000000,245,250.5,220,232.5,84,0
+CAPR.US,D,20100826,000000,260,260,221.56,245,22,0
+CAPR.US,D,20100827,000000,245,264.5,245,250.06,85,0
+CAPR.US,D,20100830,000000,265,280,265,279.94,169,0
+CAPR.US,D,20100831,000000,285,345,240.91,275,871,0
+CAPR.US,D,20100901,000000,310,320,285,285,118,0
+CAPR.US,D,20100902,000000,300.06,314.44,286.06,305,142,0
+CAPR.US,D,20100903,000000,315,315,300,315,109,0
+CAPR.US,D,20100907,000000,330,330,295.06,310,365,0
+CAPR.US,D,20100908,000000,315,330,311,325,204,0
+CAPR.US,D,20100909,000000,325,345,310,339.94,326,0
+CAPR.US,D,20100910,000000,339.94,375,339.91,375,184,0
+CAPR.US,D,20100913,000000,365,399.84,351.41,382.84,358,0
+CAPR.US,D,20100914,000000,400,400,375,375.06,406,0
+CAPR.US,D,20100915,000000,399,399,350,350.5,105,0
+CAPR.US,D,20100916,000000,350,360,310.25,325,239,0
+CAPR.US,D,20100917,000000,310,370,310,370,209,0
+CAPR.US,D,20100920,000000,370,370,330,340,81,0
+CAPR.US,D,20100921,000000,325,360,325,347.5,47,0
+CAPR.US,D,20100922,000000,360,360,340,350,50,0
+CAPR.US,D,20100923,000000,355,355,310.75,330.69,67,0
+CAPR.US,D,20100924,000000,332.5,342.5,332.5,335,35,0
+CAPR.US,D,20100927,000000,330,342.5,310.06,342.44,46,0
+CAPR.US,D,20100928,000000,340,340,315,320,49,0
+CAPR.US,D,20100929,000000,310.5,330,300,330,106,0
+CAPR.US,D,20100930,000000,335,335,301,315,184,0
+CAPR.US,D,20101001,000000,315,324.5,300,310,120,0
+CAPR.US,D,20101004,000000,300,320,300,310,77,0
+CAPR.US,D,20101005,000000,330,330,310,319.41,100,0
+CAPR.US,D,20101006,000000,325,325,305,306.5,210,0
+CAPR.US,D,20101007,000000,310,315,305,310.25,192,0
+CAPR.US,D,20101008,000000,330,375,320,375,583,0
+CAPR.US,D,20101011,000000,395,395,345,345,257,0
+CAPR.US,D,20101012,000000,370,377.44,340,375,245,0
+CAPR.US,D,20101013,000000,385,385,365,365,81,0
+CAPR.US,D,20101014,000000,385,385,365,370,43,0
+CAPR.US,D,20101015,000000,365,365,355,360,95,0
+CAPR.US,D,20101018,000000,355,355.25,345,350,83,0
+CAPR.US,D,20101019,000000,375,375,340,350,123,0
+CAPR.US,D,20101020,000000,340.44,350,330,330.5,78,0
+CAPR.US,D,20101021,000000,340.06,359.94,340.06,351,140,0
+CAPR.US,D,20101022,000000,355,355,325,355,46,0
+CAPR.US,D,20101025,000000,365,365,326.69,335,158,0
+CAPR.US,D,20101026,000000,335,365,330,360,94,0
+CAPR.US,D,20101027,000000,375,375,350.66,367.5,88,0
+CAPR.US,D,20101028,000000,365,370,350,360,38,0
+CAPR.US,D,20101029,000000,375,375,351.31,360,67,0
+CAPR.US,D,20101101,000000,375,389.94,355.94,360,45,0
+CAPR.US,D,20101102,000000,375,385,335,340.5,324,0
+CAPR.US,D,20101103,000000,340,355,335,340.5,169,0
+CAPR.US,D,20101104,000000,355,364.91,336,342.31,96,0
+CAPR.US,D,20101105,000000,365,365,335,340,148,0
+CAPR.US,D,20101108,000000,355,355,340,345,27,0
+CAPR.US,D,20101109,000000,355,355,335,345,24,0
+CAPR.US,D,20101110,000000,350,350,335,345,103,0
+CAPR.US,D,20101111,000000,345,350,335.75,338,54,0
+CAPR.US,D,20101112,000000,350,350,340,340,29,0
+CAPR.US,D,20101115,000000,340,340,255,295,377,0
+CAPR.US,D,20101116,000000,280,315,280,280,146,0
+CAPR.US,D,20101117,000000,300,300,278,282.75,95,0
+CAPR.US,D,20101118,000000,300,333,295,325,275,0
+CAPR.US,D,20101119,000000,333,333,300.5,320,142,0
+CAPR.US,D,20101122,000000,325,325,291,305,177,0
+CAPR.US,D,20101123,000000,300,304.81,280.5,297.44,58,0
+CAPR.US,D,20101124,000000,280,300,215,255,870,0
+CAPR.US,D,20101126,000000,225,269.94,225,260,104,0
+CAPR.US,D,20101129,000000,280,280,260,265,75,0
+CAPR.US,D,20101130,000000,265,265,245,258,62,0
+CAPR.US,D,20101201,000000,240,280,211.06,245,240,0
+CAPR.US,D,20101202,000000,250,260,240,245,221,0
+CAPR.US,D,20101203,000000,235,260,235,260,83,0
+CAPR.US,D,20101206,000000,260,260,230,250,156,0
+CAPR.US,D,20101207,000000,250,255,245,250,101,0
+CAPR.US,D,20101208,000000,250,260,250,250,55,0
+CAPR.US,D,20101209,000000,250,255,245,245,77,0
+CAPR.US,D,20101210,000000,245,260,240,250,111,0
+CAPR.US,D,20101213,000000,258.69,260,230,245,180,0
+CAPR.US,D,20101214,000000,244.5,280,238.09,245,118,0
+CAPR.US,D,20101215,000000,240.16,240.34,235,235,8,0
+CAPR.US,D,20101216,000000,235,249.75,230,230.09,130,0
+CAPR.US,D,20101217,000000,230,230,205,220,156,0
+CAPR.US,D,20101220,000000,220,250,205.81,249.94,381,0
+CAPR.US,D,20101221,000000,250,326.06,250,305,2265,0
+CAPR.US,D,20101222,000000,300,319.84,290,299.06,417,0
+CAPR.US,D,20101223,000000,310,325,300,305,465,0
+CAPR.US,D,20101227,000000,320,335,320,330,284,0
+CAPR.US,D,20101228,000000,320.81,320.81,310,310,102,0
+CAPR.US,D,20101229,000000,320,320,290,290,149,0
+CAPR.US,D,20101230,000000,300,310,290,291,80,0
+CAPR.US,D,20101231,000000,290.25,310,290.25,310,120,0
+CAPR.US,D,20110103,000000,310,310,290,290,55,0
+CAPR.US,D,20110104,000000,310,310,290,291.5,35,0
+CAPR.US,D,20110105,000000,300,300.06,295,300,32,0
+CAPR.US,D,20110106,000000,295.5,300.19,295.5,300.19,48,0
+CAPR.US,D,20110107,000000,295,300,290,290,86,0
+CAPR.US,D,20110110,000000,292.5,295,270,275,260,0
+CAPR.US,D,20110111,000000,280,295,275.75,295,166,0
+CAPR.US,D,20110112,000000,295,309.94,290,290,156,0
+CAPR.US,D,20110113,000000,281.25,290,280.31,280.31,104,0
+CAPR.US,D,20110114,000000,290,290,281.06,281.06,34,0
+CAPR.US,D,20110118,000000,285,285,266.5,267.5,105,0
+CAPR.US,D,20110119,000000,268,290,265.5,290,102,0
+CAPR.US,D,20110120,000000,275,275,266,270.06,52,0
+CAPR.US,D,20110121,000000,285,290,280,290,88,0
+CAPR.US,D,20110124,000000,300,300,276.56,290,37,0
+CAPR.US,D,20110125,000000,281,285,250.91,255,101,0
+CAPR.US,D,20110126,000000,265,285,256.5,285,43,0
+CAPR.US,D,20110127,000000,275,285,260,285,69,0
+CAPR.US,D,20110128,000000,290,290,251.5,265,75,0
+CAPR.US,D,20110131,000000,260,285,260,270,98,0
+CAPR.US,D,20110201,000000,265,275,265,270,58,0
+CAPR.US,D,20110202,000000,275,275,265,270,69,0
+CAPR.US,D,20110203,000000,275,320,270,290,693,0
+CAPR.US,D,20110204,000000,304.44,317.5,300,305,241,0
+CAPR.US,D,20110207,000000,305,305,285,300,221,0
+CAPR.US,D,20110208,000000,290.56,300,285,285,143,0
+CAPR.US,D,20110209,000000,285,295,275.31,275.31,115,0
+CAPR.US,D,20110210,000000,275,292.5,270,280,86,0
+CAPR.US,D,20110211,000000,275,292.44,270.5,292,78,0
+CAPR.US,D,20110214,000000,292.5,340.06,270.25,310,647,0
+CAPR.US,D,20110215,000000,310,310,290,300,121,0
+CAPR.US,D,20110216,000000,309.75,309.75,287.5,302.5,88,0
+CAPR.US,D,20110217,000000,310,320,290,305,126,0
+CAPR.US,D,20110218,000000,305,325,291.66,310,126,0
+CAPR.US,D,20110222,000000,305,330,291.25,325,147,0
+CAPR.US,D,20110223,000000,332.5,332.5,296,310,47,0
+CAPR.US,D,20110224,000000,296,308,270.69,275,175,0
+CAPR.US,D,20110225,000000,300,310,280,280,132,0
+CAPR.US,D,20110228,000000,335,360,290,300,1063,0
+CAPR.US,D,20110301,000000,300,325,295,315,339,0
+CAPR.US,D,20110302,000000,322.5,322.5,300,317.5,150,0
+CAPR.US,D,20110303,000000,325,325,310,315,157,0
+CAPR.US,D,20110304,000000,315,324.5,309.5,314.41,91,0
+CAPR.US,D,20110307,000000,315,315,304,315,93,0
+CAPR.US,D,20110308,000000,324.5,330,315,315,193,0
+CAPR.US,D,20110309,000000,325,345,310,310,143,0
+CAPR.US,D,20110310,000000,315.06,334.25,300,300,166,0
+CAPR.US,D,20110311,000000,301.5,330,301.5,307.5,78,0
+CAPR.US,D,20110314,000000,320,325,301.94,314,35,0
+CAPR.US,D,20110315,000000,305,305,295,300.09,93,0
+CAPR.US,D,20110316,000000,301.25,322.5,301,301,80,0
+CAPR.US,D,20110317,000000,302.5,320.5,301.5,301.5,116,0
+CAPR.US,D,20110318,000000,302.5,305,301.5,301.5,79,0
+CAPR.US,D,20110321,000000,300,312.5,275.81,276.94,235,0
+CAPR.US,D,20110322,000000,290,292.5,289.94,292.5,95,0
+CAPR.US,D,20110323,000000,286.25,297,286.25,295,61,0
+CAPR.US,D,20110324,000000,305,315,300,310,42,0
+CAPR.US,D,20110325,000000,301.5,312.5,295,295,101,0
+CAPR.US,D,20110328,000000,300,300.06,286.16,290,59,0
+CAPR.US,D,20110329,000000,286.31,295,285,295,180,0
+CAPR.US,D,20110330,000000,300,307.5,300,305,235,0
+CAPR.US,D,20110331,000000,425,484,375,410,4167,0
+CAPR.US,D,20110401,000000,410,440,390,426.44,1082,0
+CAPR.US,D,20110404,000000,465,465,415.06,439.69,662,0
+CAPR.US,D,20110405,000000,435,460,407.5,410,498,0
+CAPR.US,D,20110406,000000,432.5,435,415,415,172,0
+CAPR.US,D,20110407,000000,415.06,415.06,375,375,335,0
+CAPR.US,D,20110408,000000,400,410,375,375,148,0
+CAPR.US,D,20110411,000000,395,395,340,370.5,357,0
+CAPR.US,D,20110412,000000,370,370,340,345,139,0
+CAPR.US,D,20110413,000000,360,370,345.59,355,110,0
+CAPR.US,D,20110414,000000,345.75,355,345,349,87,0
+CAPR.US,D,20110415,000000,349.75,354,340.25,345,84,0
+CAPR.US,D,20110418,000000,340,351.91,330.06,345,81,0
+CAPR.US,D,20110419,000000,340,345,325,327.5,100,0
+CAPR.US,D,20110420,000000,335,335,310,315,254,0
+CAPR.US,D,20110421,000000,325,352.5,325,345,159,0
+CAPR.US,D,20110425,000000,350,350,330,336.81,81,0
+CAPR.US,D,20110426,000000,335,370,335,370,204,0
+CAPR.US,D,20110427,000000,375,410,374.81,397.5,439,0
+CAPR.US,D,20110428,000000,415,415,376,377.5,133,0
+CAPR.US,D,20110429,000000,380.06,400,380.06,395,173,0
+CAPR.US,D,20110502,000000,400,415,377.5,415,229,0
+CAPR.US,D,20110503,000000,425,425,410,410,167,0
+CAPR.US,D,20110504,000000,390,409.41,380.5,385,53,0
+CAPR.US,D,20110505,000000,390.06,410,390,395,23,0
+CAPR.US,D,20110506,000000,410,410,385,385,135,0
+CAPR.US,D,20110509,000000,400,400,352.5,352.5,215,0
+CAPR.US,D,20110510,000000,350,375,350,365,60,0
+CAPR.US,D,20110511,000000,370,370,350,355,179,0
+CAPR.US,D,20110512,000000,325,355,282.5,332.5,417,0
+CAPR.US,D,20110513,000000,295,332.5,282.5,325,133,0
+CAPR.US,D,20110516,000000,320,340,265.5,285,436,0
+CAPR.US,D,20110517,000000,275,280,275,280,54,0
+CAPR.US,D,20110518,000000,280,295,280,290,48,0
+CAPR.US,D,20110519,000000,290,290,267.5,290,164,0
+CAPR.US,D,20110520,000000,290,302.5,267.5,285,149,0
+CAPR.US,D,20110523,000000,302.5,302.5,282.5,300,41,0
+CAPR.US,D,20110524,000000,290,295,285,295,63,0
+CAPR.US,D,20110525,000000,305,320,300,320,39,0
+CAPR.US,D,20110526,000000,325,510,320,390,1185,0
+CAPR.US,D,20110527,000000,330,440,325,330,633,0
+CAPR.US,D,20110531,000000,330,334.5,290,290,378,0
+CAPR.US,D,20110601,000000,290,317.5,270,290,390,0
+CAPR.US,D,20110602,000000,280,307.5,280,307.5,90,0
+CAPR.US,D,20110603,000000,320,320,310,320,95,0
+CAPR.US,D,20110606,000000,310,317.5,290,300,45,0
+CAPR.US,D,20110607,000000,287.5,305,285,300,79,0
+CAPR.US,D,20110608,000000,300,307.5,290,307.5,28,0
+CAPR.US,D,20110609,000000,295,302.5,290,300,12,0
+CAPR.US,D,20110610,000000,285,320,285,310,133,0
+CAPR.US,D,20110613,000000,297.5,337.5,290,295,47,0
+CAPR.US,D,20110614,000000,329.91,329.91,322.5,322.5,9,0
+CAPR.US,D,20110615,000000,329.5,329.5,295,329.5,13,0
+CAPR.US,D,20110616,000000,329.91,329.91,310,315,12,0
+CAPR.US,D,20110617,000000,315,327.5,315,327.5,6,0
+CAPR.US,D,20110620,000000,327.5,327.5,315,325,36,0
+CAPR.US,D,20110621,000000,305,320,305,320,122,0
+CAPR.US,D,20110622,000000,320,342.5,320,342.5,49,0
+CAPR.US,D,20110623,000000,345,365,345,355,92,0
+CAPR.US,D,20110624,000000,355,355,345,355,8,0
+CAPR.US,D,20110627,000000,355,375,282.5,365,122,0
+CAPR.US,D,20110628,000000,365,375,340,350,89,0
+CAPR.US,D,20110629,000000,375,384.94,360.5,380,33,0
+CAPR.US,D,20110630,000000,390,425,385,390,281,0
+CAPR.US,D,20110701,000000,400,400,390,395,15,0
+CAPR.US,D,20110705,000000,402.5,410,385,400,111,0
+CAPR.US,D,20110706,000000,367.5,400,367.5,400,13,0
+CAPR.US,D,20110707,000000,410,410,370,400,47,0
+CAPR.US,D,20110708,000000,410,410,362.5,400,83,0
+CAPR.US,D,20110711,000000,400,400,375,375,33,0
+CAPR.US,D,20110712,000000,395,395,395,395,2,0
+CAPR.US,D,20110713,000000,400,400,367.5,387.5,26,0
+CAPR.US,D,20110714,000000,390,390,390,390,1,0
+CAPR.US,D,20110715,000000,395,395,375,395,27,0
+CAPR.US,D,20110718,000000,380,395,355,360,69,0
+CAPR.US,D,20110719,000000,397.5,397.5,350,355,87,0
+CAPR.US,D,20110720,000000,342.5,390,340,390,57,0
+CAPR.US,D,20110721,000000,342.5,395,342.5,365,15,0
+CAPR.US,D,20110722,000000,355,360,355,360,9,0
+CAPR.US,D,20110725,000000,360,387.5,360,360,7,0
+CAPR.US,D,20110726,000000,367.5,370,367.5,370,31,0
+CAPR.US,D,20110727,000000,370,370,355,355,73,0
+CAPR.US,D,20110728,000000,350,385,350,350,25,0
+CAPR.US,D,20110729,000000,350,360,350,350,11,0
+CAPR.US,D,20110801,000000,360,360,345,345,30,0
+CAPR.US,D,20110802,000000,360,360,345,345,44,0
+CAPR.US,D,20110803,000000,342.5,387.5,342.5,387.5,19,0
+CAPR.US,D,20110804,000000,377.5,380,350,350,39,0
+CAPR.US,D,20110805,000000,350,350,295,340,98,0
+CAPR.US,D,20110808,000000,310,325,295,315,61,0
+CAPR.US,D,20110809,000000,310,315,307.5,315,121,0
+CAPR.US,D,20110810,000000,315,372.5,315,320,46,0
+CAPR.US,D,20110811,000000,320,360,320,360,15,0
+CAPR.US,D,20110812,000000,360,360,320,330,43,0
+CAPR.US,D,20110815,000000,345,345,330,330,9,0
+CAPR.US,D,20110816,000000,365,365,330,345,4,0
+CAPR.US,D,20110817,000000,350,350,310,310.5,81,0
+CAPR.US,D,20110818,000000,350,350,312.5,330,37,0
+CAPR.US,D,20110819,000000,330,330,330,330,6,0
+CAPR.US,D,20110822,000000,330,330,305,312.5,38,0
+CAPR.US,D,20110823,000000,305,305,305,305,4,0
+CAPR.US,D,20110825,000000,332.5,335,311.5,311.5,16,0
+CAPR.US,D,20110826,000000,300,305,300,305,2,0
+CAPR.US,D,20110829,000000,315,330,310,310,33,0
+CAPR.US,D,20110830,000000,315,315,315,315,12,0
+CAPR.US,D,20110831,000000,315,325,315,325,25,0
+CAPR.US,D,20110901,000000,297.5,310,297.5,310,7,0
+CAPR.US,D,20110902,000000,305,312.5,305,312.5,5,0
+CAPR.US,D,20110906,000000,305,325,300,325,29,0
+CAPR.US,D,20110907,000000,325,365,325,365,83,0
+CAPR.US,D,20110908,000000,365,365,355,355,13,0
+CAPR.US,D,20110909,000000,312.5,350,312.5,315,50,0
+CAPR.US,D,20110912,000000,305,327.5,305,327.5,23,0
+CAPR.US,D,20110913,000000,325,325,325,325,2,0
+CAPR.US,D,20110914,000000,350,350,325,325,32,0
+CAPR.US,D,20110915,000000,307.5,325,307.5,315,117,0
+CAPR.US,D,20110916,000000,312.5,315,312.5,315,20,0
+CAPR.US,D,20110919,000000,305,320,305,320,49,0
+CAPR.US,D,20110920,000000,315,320,315,320,16,0
+CAPR.US,D,20110921,000000,320,320,310,310,30,0
+CAPR.US,D,20110922,000000,310,315,310,312.5,26,0
+CAPR.US,D,20110923,000000,315,315,312.5,312.5,8,0
+CAPR.US,D,20110926,000000,315,315,312.5,315,22,0
+CAPR.US,D,20110927,000000,312.5,320,312.5,320,20,0
+CAPR.US,D,20110928,000000,320,320,320,320,5,0
+CAPR.US,D,20110929,000000,315,315,315,315,8,0
+CAPR.US,D,20111003,000000,320,320,305,310,25,0
+CAPR.US,D,20111004,000000,310,314.5,295,314.5,124,0
+CAPR.US,D,20111005,000000,314.5,314.5,307.5,310,66,0
+CAPR.US,D,20111006,000000,310,310,305,310,85,0
+CAPR.US,D,20111007,000000,307.5,310,295,310,67,0
+CAPR.US,D,20111010,000000,295,310,295,305,119,0
+CAPR.US,D,20111011,000000,280,287.5,280,280,77,0
+CAPR.US,D,20111012,000000,280,297.5,255,275,83,0
+CAPR.US,D,20111013,000000,275,275,265,265,9,0
+CAPR.US,D,20111014,000000,255,255,242.5,250,73,0
+CAPR.US,D,20111017,000000,250,250,225,250,84,0
+CAPR.US,D,20111018,000000,262.5,312.5,250.5,312.5,118,0
+CAPR.US,D,20111019,000000,300,310,300,310,10,0
+CAPR.US,D,20111020,000000,285,285,285,285,10,0
+CAPR.US,D,20111021,000000,300,310,265,310,21,0
+CAPR.US,D,20111024,000000,265,280,265,275,30,0
+CAPR.US,D,20111025,000000,280,280,280,280,1,0
+CAPR.US,D,20111026,000000,280,280,280,280,7,0
+CAPR.US,D,20111027,000000,280,300,280,300,13,0
+CAPR.US,D,20111028,000000,300,300,290,290,19,0
+CAPR.US,D,20111101,000000,290,295,290,290,32,0
+CAPR.US,D,20111102,000000,262.5,300,262.5,300,1,0
+CAPR.US,D,20111103,000000,280,300,280,300,20,0
+CAPR.US,D,20111104,000000,300,310,287.5,310,46,0
+CAPR.US,D,20111107,000000,290,290,290,290,5,0
+CAPR.US,D,20111108,000000,295,310,295,295,28,0
+CAPR.US,D,20111109,000000,310,310,300,300,31,0
+CAPR.US,D,20111110,000000,315,315,300,305,44,0
+CAPR.US,D,20111111,000000,310,315,300,300,121,0
+CAPR.US,D,20111114,000000,310,310,300,302.5,54,0
+CAPR.US,D,20111115,000000,310,312.5,300,300,63,0
+CAPR.US,D,20111116,000000,310,310,290,290,29,0
+CAPR.US,D,20111117,000000,300,300,285.5,285.5,102,0
+CAPR.US,D,20111118,000000,285,299.5,285,287.5,36,0
+CAPR.US,D,20111121,000000,287.5,287.5,285,285,27,0
+CAPR.US,D,20111122,000000,287.5,287.5,287.5,287.5,8,0
+CAPR.US,D,20111123,000000,290,290,290,290,13,0
+CAPR.US,D,20111125,000000,299,299,299,299,1,0
+CAPR.US,D,20111128,000000,299,299,277.5,290,143,0
+CAPR.US,D,20111129,000000,290,290,290,290,4,0
+CAPR.US,D,20111130,000000,290,290,280,290,20,0
+CAPR.US,D,20111201,000000,280,280,280,280,47,0
+CAPR.US,D,20111202,000000,280,280,280,280,41,0
+CAPR.US,D,20111205,000000,280,280,275,275,16,0
+CAPR.US,D,20111206,000000,277.5,277.5,277.5,277.5,9,0
+CAPR.US,D,20111207,000000,277.5,297.5,275,275,50,0
+CAPR.US,D,20111208,000000,290,295,255,290,27,0
+CAPR.US,D,20111209,000000,290,290,290,290,0,0
+CAPR.US,D,20111212,000000,275,275,275,275,2,0
+CAPR.US,D,20111213,000000,275,275,275,275,8,0
+CAPR.US,D,20111214,000000,297.5,297.5,280,280,12,0
+CAPR.US,D,20111215,000000,295,297.5,280,280,32,0
+CAPR.US,D,20111216,000000,280,280,255,260,67,0
+CAPR.US,D,20111219,000000,255,255,250,250,33,0
+CAPR.US,D,20111220,000000,250,250,250,250,24,0
+CAPR.US,D,20111221,000000,255,255,255,255,2,0
+CAPR.US,D,20111223,000000,265,275,265,270,17,0
+CAPR.US,D,20111227,000000,275,275,270,270,62,0
+CAPR.US,D,20111228,000000,275,275,275,275,4,0
+CAPR.US,D,20111229,000000,252.5,255,227.5,240,223,0
+CAPR.US,D,20111230,000000,250,272.5,250,272.5,29,0
+CAPR.US,D,20120103,000000,272.5,272.5,272.5,272.5,3,0
+CAPR.US,D,20120104,000000,272.5,272.5,272.5,272.5,4,0
+CAPR.US,D,20120105,000000,247.5,250,247.5,250,10,0
+CAPR.US,D,20120106,000000,245,272.5,245,272.5,34,0
+CAPR.US,D,20120109,000000,272.5,290,272.5,290,43,0
+CAPR.US,D,20120110,000000,290,290,270,275,56,0
+CAPR.US,D,20120111,000000,275,275,260,260,52,0
+CAPR.US,D,20120112,000000,260,265,246,260,29,0
+CAPR.US,D,20120113,000000,260,260,250,250,25,0
+CAPR.US,D,20120117,000000,255,262.5,247.5,262.5,17,0
+CAPR.US,D,20120118,000000,265,265,265,265,3,0
+CAPR.US,D,20120119,000000,251,251,251,251,3,0
+CAPR.US,D,20120120,000000,251,251,247.5,250,33,0
+CAPR.US,D,20120123,000000,245.5,252.5,245.5,250,47,0
+CAPR.US,D,20120124,000000,246,277.5,246,277.5,17,0
+CAPR.US,D,20120125,000000,247.5,275,247.5,275,6,0
+CAPR.US,D,20120126,000000,275,275,260,270,21,0
+CAPR.US,D,20120130,000000,270,272.5,265,265,84,0
+CAPR.US,D,20120131,000000,255,255,250,252.5,25,0
+CAPR.US,D,20120201,000000,255,255,250,250,30,0
+CAPR.US,D,20120202,000000,250,250,250,250,46,0
+CAPR.US,D,20120203,000000,252,252,250,250,73,0
+CAPR.US,D,20120206,000000,242.5,262.5,242.5,260,438,0
+CAPR.US,D,20120207,000000,265,275,262.5,275,99,0
+CAPR.US,D,20120208,000000,255,267.5,255,267.5,52,0
+CAPR.US,D,20120209,000000,235,265,230,250,40,0
+CAPR.US,D,20120210,000000,255,270,255,265,89,0
+CAPR.US,D,20120213,000000,272.5,285,265,265,53,0
+CAPR.US,D,20120214,000000,255,275,255,275,54,0
+CAPR.US,D,20120215,000000,280,290,270,270,108,0
+CAPR.US,D,20120216,000000,265,270,248.75,270,121,0
+CAPR.US,D,20120217,000000,267.5,270,252.5,270,50,0
+CAPR.US,D,20120221,000000,267.5,267.5,245,250,105,0
+CAPR.US,D,20120222,000000,225,270,225,270,20,0
+CAPR.US,D,20120223,000000,270,290,260,290,123,0
+CAPR.US,D,20120224,000000,295,295,270,280,40,0
+CAPR.US,D,20120227,000000,280,280,265,267.5,34,0
+CAPR.US,D,20120228,000000,255,265,255,265,21,0
+CAPR.US,D,20120229,000000,265,280,265,280,4,0
+CAPR.US,D,20120301,000000,257.5,280,257.5,260,54,0
+CAPR.US,D,20120302,000000,260,287.5,260,280,16,0
+CAPR.US,D,20120305,000000,287.5,290,280,290,28,0
+CAPR.US,D,20120306,000000,262.5,275,257.5,275,33,0
+CAPR.US,D,20120307,000000,287.5,290,262.5,262.5,16,0
+CAPR.US,D,20120308,000000,262.5,262.5,262.5,262.5,7,0
+CAPR.US,D,20120309,000000,265,265,262.5,265,26,0
+CAPR.US,D,20120312,000000,275,290,275,290,68,0
+CAPR.US,D,20120313,000000,265,265,265,265,19,0
+CAPR.US,D,20120314,000000,275,282.5,275,282.5,41,0
+CAPR.US,D,20120315,000000,280,280,280,280,22,0
+CAPR.US,D,20120316,000000,280,280,280,280,13,0
+CAPR.US,D,20120319,000000,280,280,267.5,272.5,93,0
+CAPR.US,D,20120320,000000,275,280,265,272.5,52,0
+CAPR.US,D,20120321,000000,272.5,272.5,265.5,265.5,47,0
+CAPR.US,D,20120322,000000,265,265,250,252.5,270,0
+CAPR.US,D,20120323,000000,275,275,250,275,54,0
+CAPR.US,D,20120326,000000,245,270,245,270,15,0
+CAPR.US,D,20120327,000000,255,270,250,250,59,0
+CAPR.US,D,20120328,000000,255,255,220.5,250,451,0
+CAPR.US,D,20120329,000000,255,255,250,250,8,0
+CAPR.US,D,20120330,000000,245,250,245,250,7,0
+CAPR.US,D,20120402,000000,250,250,157.5,170,2069,0
+CAPR.US,D,20120403,000000,170,177.5,160,170,501,0
+CAPR.US,D,20120404,000000,172.5,172.5,157.5,160,223,0
+CAPR.US,D,20120405,000000,172.5,172.5,150,167.5,222,0
+CAPR.US,D,20120409,000000,167.5,170,160,160,380,0
+CAPR.US,D,20120410,000000,145,165,141,150.09,218,0
+CAPR.US,D,20120411,000000,160,160,142.56,150,183,0
+CAPR.US,D,20120412,000000,155,155,145.5,145.5,126,0
+CAPR.US,D,20120413,000000,143,160,143,160,123,0
+CAPR.US,D,20120416,000000,160,167.5,157.5,157.5,158,0
+CAPR.US,D,20120417,000000,157.5,167.44,142.5,145,44,0
+CAPR.US,D,20120418,000000,145,160,145,150,148,0
+CAPR.US,D,20120419,000000,155,160,145,152.5,129,0
+CAPR.US,D,20120420,000000,147.5,150,145,150,119,0
+CAPR.US,D,20120423,000000,150,150,132,145,248,0
+CAPR.US,D,20120424,000000,132,137.5,130,131,67,0
+CAPR.US,D,20120425,000000,129.94,160,129.94,130,63,0
+CAPR.US,D,20120426,000000,160,160,130,159.94,116,0
+CAPR.US,D,20120427,000000,160,160,135,140,23,0
+CAPR.US,D,20120430,000000,135,152.5,135,135,26,0
+CAPR.US,D,20120501,000000,135,150,135,137.5,60,0
+CAPR.US,D,20120502,000000,154.94,154.94,154.94,154.94,2,0
+CAPR.US,D,20120504,000000,150,150,137.5,140,37,0
+CAPR.US,D,20120507,000000,140,149,130.09,130.09,97,0
+CAPR.US,D,20120508,000000,145,145,145,145,1,0
+CAPR.US,D,20120509,000000,125,145,125,125,24,0
+CAPR.US,D,20120510,000000,125,125.66,125,125.06,69,0
+CAPR.US,D,20120511,000000,125,140,118,120.06,110,0
+CAPR.US,D,20120514,000000,120,125,105.09,112.5,70,0
+CAPR.US,D,20120515,000000,109.5,115,100,100,189,0
+CAPR.US,D,20120516,000000,100,110,100,110,9,0
+CAPR.US,D,20120517,000000,110,110,110,110,19,0
+CAPR.US,D,20120518,000000,110,125,110,125,27,0
+CAPR.US,D,20120521,000000,155,155,100,125,80,0
+CAPR.US,D,20120522,000000,75,125,75,125,195,0
+CAPR.US,D,20120523,000000,125,125,100,100.5,13,0
+CAPR.US,D,20120524,000000,100,100,100,100,9,0
+CAPR.US,D,20120525,000000,100,112.5,75.094,100,217,0
+CAPR.US,D,20120530,000000,105,110,85,100,54,0
+CAPR.US,D,20120531,000000,100,100,95,100,17,0
+CAPR.US,D,20120601,000000,110,110,100,100,32,0
+CAPR.US,D,20120604,000000,100,110,100,100,26,0
+CAPR.US,D,20120605,000000,100.5,100.5,100,100,19,0
+CAPR.US,D,20120606,000000,100.5,100.5,90,90,98,0
+CAPR.US,D,20120607,000000,107.5,107.5,95,95,56,0
+CAPR.US,D,20120608,000000,100.06,100.06,100,100,2,0
+CAPR.US,D,20120611,000000,100,100,95,95,54,0
+CAPR.US,D,20120612,000000,97.5,100,85.062,85.5,204,0
+CAPR.US,D,20120613,000000,100,100,85,100,96,0
+CAPR.US,D,20120614,000000,100,100,85,90,29,0
+CAPR.US,D,20120615,000000,90,90.062,75,75,476,0
+CAPR.US,D,20120618,000000,87.5,90,80,80,129,0
+CAPR.US,D,20120619,000000,80,80,75,75,63,0
+CAPR.US,D,20120620,000000,75,75,65,75,685,0
+CAPR.US,D,20120621,000000,80,80,66.5,70,701,0
+CAPR.US,D,20120622,000000,70,70,60,63,386,0
+CAPR.US,D,20120625,000000,65,65,50,52.5,879,0
+CAPR.US,D,20120626,000000,55,65,50,60,414,0
+CAPR.US,D,20120627,000000,50,55,35,50,310,0
+CAPR.US,D,20120628,000000,57,58,45.5,50,499,0
+CAPR.US,D,20120629,000000,50,55,45.5,50,464,0
+CAPR.US,D,20120702,000000,47.5,50,47.5,50,40,0
+CAPR.US,D,20120703,000000,50,50,50,50,44,0
+CAPR.US,D,20120705,000000,52.5,55,52.5,55,182,0
+CAPR.US,D,20120706,000000,55,55,50,55,166,0
+CAPR.US,D,20120709,000000,55,55,55,55,67,0
+CAPR.US,D,20120710,000000,55,60,45,55,121,0
+CAPR.US,D,20120711,000000,55,55,50,50,23,0
+CAPR.US,D,20120712,000000,55,55,50,50,56,0
+CAPR.US,D,20120713,000000,50,55,50,55,53,0
+CAPR.US,D,20120716,000000,55,55,55,55,127,0
+CAPR.US,D,20120717,000000,69.5,69.5,55,55,41,0
+CAPR.US,D,20120718,000000,55.5,69.5,55.5,60,141,0
+CAPR.US,D,20120719,000000,62.5,62.5,62.5,62.5,20,0
+CAPR.US,D,20120720,000000,75,75,70,70,81,0
+CAPR.US,D,20120723,000000,70,70,70,70,87,0
+CAPR.US,D,20120724,000000,70,72.5,57.5,57.5,35,0
+CAPR.US,D,20120725,000000,57.5,57.5,57.5,57.5,11,0
+CAPR.US,D,20120727,000000,75,75,60,74.5,265,0
+CAPR.US,D,20120730,000000,74.5,74.5,65,65,104,0
+CAPR.US,D,20120731,000000,74.5,74.5,70,70,6,0
+CAPR.US,D,20120801,000000,65,70,65,65,26,0
+CAPR.US,D,20120802,000000,70,75,70,70,9,0
+CAPR.US,D,20120803,000000,75,75,70,72.5,20,0
+CAPR.US,D,20120806,000000,75,75,65,65,193,0
+CAPR.US,D,20120807,000000,60,70,60,70,114,0
+CAPR.US,D,20120808,000000,70,70,70,70,4,0
+CAPR.US,D,20120809,000000,62.5,62.5,62.5,62.5,1,0
+CAPR.US,D,20120810,000000,62.5,62.5,62.5,62.5,5,0
+CAPR.US,D,20120813,000000,72,72,55,55,267,0
+CAPR.US,D,20120814,000000,62.5,62.5,62.5,62.5,6,0
+CAPR.US,D,20120815,000000,55,60,55,55,19,0
+CAPR.US,D,20120816,000000,62.5,62.5,60,60,60,0
+CAPR.US,D,20120817,000000,60,60,58,58,143,0
+CAPR.US,D,20120820,000000,60,60,60,60,60,0
+CAPR.US,D,20120821,000000,57.5,60,55,57.5,116,0
+CAPR.US,D,20120822,000000,57.5,58.75,55,58.75,143,0
+CAPR.US,D,20120823,000000,50,70,50,65,142,0
+CAPR.US,D,20120824,000000,60,60,50,50,118,0
+CAPR.US,D,20120827,000000,65,65,60,60,53,0
+CAPR.US,D,20120828,000000,50,65,50,65,22,0
+CAPR.US,D,20120829,000000,60.5,65.5,60.5,62.5,99,0
+CAPR.US,D,20120830,000000,70,70,70,70,10,0
+CAPR.US,D,20120831,000000,62.5,62.5,62.5,62.5,30,0
+CAPR.US,D,20120904,000000,56,62.5,56,62.5,85,0
+CAPR.US,D,20120905,000000,60,62.5,60,62.5,15,0
+CAPR.US,D,20120906,000000,60,62.5,57.5,62.5,89,0
+CAPR.US,D,20120907,000000,60,60,60,60,10,0
+CAPR.US,D,20120910,000000,55,55,55,55,20,0
+CAPR.US,D,20120911,000000,55,55,55,55,2,0
+CAPR.US,D,20120912,000000,55,55,55,55,1,0
+CAPR.US,D,20120913,000000,57.5,57.5,57.5,57.5,9,0
+CAPR.US,D,20120914,000000,55,61.094,53,60,182,0
+CAPR.US,D,20120917,000000,57.5,57.5,57.5,57.5,31,0
+CAPR.US,D,20120918,000000,55,55,55,55,1,0
+CAPR.US,D,20120920,000000,55,60,55,55.062,151,0
+CAPR.US,D,20120921,000000,55.062,55.062,55.062,55.062,7,0
+CAPR.US,D,20120924,000000,55.094,55.094,55.062,55.062,45,0
+CAPR.US,D,20120925,000000,55.062,55.062,55,55,44,0
+CAPR.US,D,20120926,000000,55,57.5,52.5,52.5,130,0
+CAPR.US,D,20120927,000000,55,60,55,55,81,0
+CAPR.US,D,20120928,000000,60,60,53,55,38,0
+CAPR.US,D,20121001,000000,55,55,45,55,462,0
+CAPR.US,D,20121002,000000,50,50,47.5,50,79,0
+CAPR.US,D,20121003,000000,45,50,45,50,57,0
+CAPR.US,D,20121004,000000,47.5,47.5,47.5,47.5,6,0
+CAPR.US,D,20121005,000000,50,50,45,45,289,0
+CAPR.US,D,20121008,000000,50,51.187,50,50,84,0
+CAPR.US,D,20121009,000000,50,50,50,50,155,0
+CAPR.US,D,20121010,000000,45,50,45,50,3,0
+CAPR.US,D,20121012,000000,50,50,50,50,20,0
+CAPR.US,D,20121015,000000,45,47.5,45,47.5,42,0
+CAPR.US,D,20121016,000000,45,50,45,50,163,0
+CAPR.US,D,20121017,000000,45,45,45,45,14,0
+CAPR.US,D,20121018,000000,45,45,42.5,42.5,44,0
+CAPR.US,D,20121019,000000,42.5,42.5,42.5,42.5,6,0
+CAPR.US,D,20121023,000000,40,45,40,42.5,46,0
+CAPR.US,D,20121024,000000,42.5,45,42.5,45,24,0
+CAPR.US,D,20121025,000000,42.5,45,42.5,42.5,30,0
+CAPR.US,D,20121026,000000,40,40,40,40,4,0
+CAPR.US,D,20121031,000000,40,40,40,40,81,0
+CAPR.US,D,20121101,000000,40,40,35.75,35.75,38,0
+CAPR.US,D,20121102,000000,37.5,37.5,37.5,37.5,51,0
+CAPR.US,D,20121105,000000,43.656,43.656,35,40,203,0
+CAPR.US,D,20121106,000000,37.5,37.5,15,17.5,2465,0
+CAPR.US,D,20121107,000000,17.5,19.437,17,17,218,0
+CAPR.US,D,20121108,000000,19.937,20,17,20,102,0
+CAPR.US,D,20121109,000000,20,26.906,17,26.906,105,0
+CAPR.US,D,20121112,000000,25,25,17,17,77,0
+CAPR.US,D,20121113,000000,20,20,17.063,17.063,124,0
+CAPR.US,D,20121114,000000,20,20,20,20,170,0
+CAPR.US,D,20121115,000000,21.25,26.5,20,25,538,0
+CAPR.US,D,20121116,000000,25,25,25,25,1,0
+CAPR.US,D,20121119,000000,25,25,25,25,66,0
+CAPR.US,D,20121121,000000,25,40,25,40,27,0
+CAPR.US,D,20121123,000000,40,44.75,36,37.5,531,0
+CAPR.US,D,20121126,000000,35,35,25,25.063,33,0
+CAPR.US,D,20121127,000000,25.094,25.094,25.094,25.094,2,0
+CAPR.US,D,20121128,000000,25.094,25.094,25.094,25.094,136,0
+CAPR.US,D,20121130,000000,26,26,25,25,661,0
+CAPR.US,D,20121203,000000,27.5,27.5,20,20.094,73,0
+CAPR.US,D,20121204,000000,22.5,25,20,25,101,0
+CAPR.US,D,20121206,000000,25,25,20,20.5,16,0
+CAPR.US,D,20121207,000000,20.5,21.094,20.5,20.5,68,0
+CAPR.US,D,20121210,000000,25,25,20,20,62,0
+CAPR.US,D,20121211,000000,20,20,20,20,37,0
+CAPR.US,D,20121212,000000,25,25,25,25,5,0
+CAPR.US,D,20121213,000000,20,20,17.5,17.5,50,0
+CAPR.US,D,20121214,000000,20,22.5,10.656,17.5,1569,0
+CAPR.US,D,20121217,000000,13.5,14.594,13.5,14.594,18,0
+CAPR.US,D,20121218,000000,15.5,17.5,15.5,17.5,28,0
+CAPR.US,D,20121219,000000,17.5,17.5,15,15,772,0
+CAPR.US,D,20121220,000000,15.062,15.062,15,15,222,0
+CAPR.US,D,20121221,000000,15,15.062,10.5,15,597,0
+CAPR.US,D,20121224,000000,13,14,13,13,62,0
+CAPR.US,D,20121226,000000,13,16.438,13,13.75,259,0
+CAPR.US,D,20121227,000000,13,13.75,13,13.75,88,0
+CAPR.US,D,20121228,000000,14,15,14,14,144,0
+CAPR.US,D,20121231,000000,14,24.344,10.5,24.344,842,0
+CAPR.US,D,20130102,000000,20,20,20,20,5,0
+CAPR.US,D,20130103,000000,23.937,23.937,23.937,23.937,4,0
+CAPR.US,D,20130104,000000,23.937,32.5,20,30,1334,0
+CAPR.US,D,20130107,000000,32.5,32.5,25.063,25.063,286,0
+CAPR.US,D,20130108,000000,42.5,42.5,35,40,53,0
+CAPR.US,D,20130109,000000,40,40,27.563,40,42,0
+CAPR.US,D,20130110,000000,30,94.5,30,45.5,695,0
+CAPR.US,D,20130111,000000,60,74.5,50.063,55,491,0
+CAPR.US,D,20130114,000000,60,65,57.5,57.5,472,0
+CAPR.US,D,20130115,000000,55,100,55,92.5,1794,0
+CAPR.US,D,20130116,000000,92.5,92.5,60,70,422,0
+CAPR.US,D,20130117,000000,80,83.5,67.5,82.5,286,0
+CAPR.US,D,20130118,000000,67.5,80,67.5,80,75,0
+CAPR.US,D,20130122,000000,70,70,62.5,62.5,194,0
+CAPR.US,D,20130123,000000,60,70,53.094,60,225,0
+CAPR.US,D,20130124,000000,53.094,65,53.094,57.5,236,0
+CAPR.US,D,20130125,000000,55.094,55.094,55.094,55.094,4,0
+CAPR.US,D,20130129,000000,55.156,62.5,55.156,62.5,18,0
+CAPR.US,D,20130130,000000,60,60,60,60,38,0
+CAPR.US,D,20130131,000000,60,60,57.5,57.5,3,0
+CAPR.US,D,20130201,000000,57.5,60,55,60,68,0
+CAPR.US,D,20130204,000000,57.5,60,57.5,60,22,0
+CAPR.US,D,20130205,000000,60,70,57.5,57.5,117,0
+CAPR.US,D,20130206,000000,67.5,67.5,57.5,60,88,0
+CAPR.US,D,20130207,000000,62.5,62.5,57.5,57.5,108,0
+CAPR.US,D,20130208,000000,60,67.5,60,66,320,0
+CAPR.US,D,20130211,000000,65,75,65,68.312,295,0
+CAPR.US,D,20130212,000000,75,75,70,73.75,68,0
+CAPR.US,D,20130213,000000,73.75,73.75,68.75,72.5,84,0
+CAPR.US,D,20130214,000000,72,72,52.5,69.5,187,0
+CAPR.US,D,20130215,000000,67.5,68.75,65,68.75,19,0
+CAPR.US,D,20130219,000000,57.5,65,55,65,620,0
+CAPR.US,D,20130220,000000,65,65,55,55,35,0
+CAPR.US,D,20130221,000000,51.062,51.062,37.75,38.5,735,0
+CAPR.US,D,20130222,000000,35,47.5,34,47.5,928,0
+CAPR.US,D,20130225,000000,45,45,45,45,13,0
+CAPR.US,D,20130226,000000,45,45,35.5,45,138,0
+CAPR.US,D,20130228,000000,35,42.5,35,42.5,1,0
+CAPR.US,D,20130301,000000,39,40,39,40,78,0
+CAPR.US,D,20130304,000000,32.5,40,32.5,40,39,0
+CAPR.US,D,20130305,000000,35,39,35,39,18,0
+CAPR.US,D,20130306,000000,37,47.25,34,47.25,206,0
+CAPR.US,D,20130307,000000,37.5,45,37.5,45,8,0
+CAPR.US,D,20130308,000000,40,44,40,40,98,0
+CAPR.US,D,20130311,000000,40,42.5,40,40,184,0
+CAPR.US,D,20130312,000000,44,47.5,43.5,47.5,308,0
+CAPR.US,D,20130313,000000,47.5,47.5,46.25,46.25,64,0
+CAPR.US,D,20130314,000000,47.5,55,45.5,55,7,0
+CAPR.US,D,20130315,000000,47.5,50,45.5,47.344,53,0
+CAPR.US,D,20130318,000000,46,50,46,48.25,85,0
+CAPR.US,D,20130319,000000,49,49.5,46.25,46.25,108,0
+CAPR.US,D,20130320,000000,46.5,46.5,46.5,46.5,0,0
+CAPR.US,D,20130321,000000,47.5,49,47.5,48.75,259,0
+CAPR.US,D,20130322,000000,47.5,51.25,47.5,50,19,0
+CAPR.US,D,20130325,000000,50,50,47.5,47.5,130,0
+CAPR.US,D,20130326,000000,50,50.5,49,49,208,0
+CAPR.US,D,20130327,000000,50,50,48.5,50,85,0
+CAPR.US,D,20130328,000000,50,50,49,49,65,0
+CAPR.US,D,20130401,000000,47.5,50,47.5,48,66,0
+CAPR.US,D,20130402,000000,50,50,48,48,67,0
+CAPR.US,D,20130405,000000,50,50,48.75,48.75,42,0
+CAPR.US,D,20130408,000000,50,50,50,50,20,0
+CAPR.US,D,20130409,000000,49,50,49,50,106,0
+CAPR.US,D,20130410,000000,51,51,50,51,11,0
+CAPR.US,D,20130411,000000,51.5,51.5,45,45,18,0
+CAPR.US,D,20130412,000000,46.25,51.25,46.25,51.25,44,0
+CAPR.US,D,20130415,000000,50,50,48.75,48.75,5,0
+CAPR.US,D,20130416,000000,48.75,48.75,47.5,47.5,56,0
+CAPR.US,D,20130417,000000,50,51.25,47.5,50,108,0
+CAPR.US,D,20130418,000000,42.5,50,42.5,46.5,20,0
+CAPR.US,D,20130419,000000,53.5,53.5,47.5,47.5,40,0
+CAPR.US,D,20130424,000000,47.5,47.5,47.5,47.5,65,0
+CAPR.US,D,20130425,000000,47.5,47.5,47.5,47.5,1,0
+CAPR.US,D,20130426,000000,47.5,50,47.5,50,73,0
+CAPR.US,D,20130429,000000,50,50,50,50,4,0
+CAPR.US,D,20130430,000000,48,48,48,48,62,0
+CAPR.US,D,20130501,000000,47.5,47.5,47.5,47.5,596,0
+CAPR.US,D,20130503,000000,50,50,47,47,23,0
+CAPR.US,D,20130506,000000,46.25,46.5,41,45,405,0
+CAPR.US,D,20130507,000000,41.5,46,41.5,46,4,0
+CAPR.US,D,20130509,000000,45,45,45,45,84,0
+CAPR.US,D,20130510,000000,48.5,48.5,45.5,47.5,272,0
+CAPR.US,D,20130513,000000,48.5,48.5,45,45,165,0
+CAPR.US,D,20130514,000000,47.5,47.5,45.5,47.5,241,0
+CAPR.US,D,20130515,000000,45.5,45.5,45,45,111,0
+CAPR.US,D,20130516,000000,45,45,44,45,272,0
+CAPR.US,D,20130517,000000,43,45,43,45,13,0
+CAPR.US,D,20130520,000000,43,43,43,43,20,0
+CAPR.US,D,20130521,000000,41.5,41.5,41.5,41.5,0,0
+CAPR.US,D,20130522,000000,41.5,41.5,41.5,41.5,1,0
+CAPR.US,D,20130523,000000,41.5,41.5,41.5,41.5,40,0
+CAPR.US,D,20130529,000000,40,40,37.5,37.5,50,0
+CAPR.US,D,20130530,000000,39,39,38.75,38.75,90,0
+CAPR.US,D,20130531,000000,38.75,38.75,37.5,37.5,100,0
+CAPR.US,D,20130603,000000,32.5,37.5,27.5,32.5,385,0
+CAPR.US,D,20130604,000000,43,43,43,43,4,0
+CAPR.US,D,20130606,000000,32.5,32.5,32.5,32.5,30,0
+CAPR.US,D,20130607,000000,30.5,32.5,30,30,113,0
+CAPR.US,D,20130610,000000,30,30,27.5,27.5,31,0
+CAPR.US,D,20130612,000000,28.5,32.5,26.5,32,112,0
+CAPR.US,D,20130613,000000,32,32,32,32,20,0
+CAPR.US,D,20130614,000000,32,32,32,32,44,0
+CAPR.US,D,20130617,000000,26.5,26.5,26.5,26.5,2,0
+CAPR.US,D,20130618,000000,27.5,27.5,27.5,27.5,51,0
+CAPR.US,D,20130619,000000,30,37.5,30,37.5,213,0
+CAPR.US,D,20130620,000000,37.5,37.5,37.5,37.5,24,0
+CAPR.US,D,20130624,000000,37.5,37.5,37.5,37.5,36,0
+CAPR.US,D,20130625,000000,30.5,37.5,30.5,31.5,48,0
+CAPR.US,D,20130626,000000,30,30,23,25.5,296,0
+CAPR.US,D,20130705,000000,27.5,27.5,27.5,27.5,20,0
+CAPR.US,D,20130708,000000,27.5,27.5,20,20,941,0
+CAPR.US,D,20130709,000000,27.5,27.5,20,20,592,0
+CAPR.US,D,20130710,000000,20,23.5,20,20,146,0
+CAPR.US,D,20130711,000000,21.25,22.5,20,20,524,0
+CAPR.US,D,20130712,000000,20,25,18,20,450,0
+CAPR.US,D,20130715,000000,22.5,22.5,20,20,336,0
+CAPR.US,D,20130716,000000,20,20,20,20,50,0
+CAPR.US,D,20130717,000000,18.75,20,18.75,20,10,0
+CAPR.US,D,20130718,000000,20,20,20,20,10,0
+CAPR.US,D,20130719,000000,18.75,18.75,15,18.75,152,0
+CAPR.US,D,20130722,000000,17.5,20,15.75,20,49,0
+CAPR.US,D,20130723,000000,20,22.5,15.75,15.75,220,0
+CAPR.US,D,20130724,000000,15.75,15.75,15.75,15.75,2,0
+CAPR.US,D,20130725,000000,17.5,18,15,15,882,0
+CAPR.US,D,20130726,000000,15.25,16,15,16,44,0
+CAPR.US,D,20130729,000000,16,17.5,16,16,58,0
+CAPR.US,D,20130730,000000,16,16,15,15,116,0
+CAPR.US,D,20130801,000000,15.5,15.5,14.5,14.5,88,0
+CAPR.US,D,20130802,000000,14.5,15,14.5,15,671,0
+CAPR.US,D,20130805,000000,15.5,17.5,15.5,16.5,561,0
+CAPR.US,D,20130806,000000,16.5,16.5,15,15,140,0
+CAPR.US,D,20130807,000000,15,17,14,15,129,0
+CAPR.US,D,20130808,000000,15,15,15,15,60,0
+CAPR.US,D,20130809,000000,15,20,15,20,288,0
+CAPR.US,D,20130812,000000,20,25.5,20,25.5,569,0
+CAPR.US,D,20130813,000000,26,32.5,26,30,468,0
+CAPR.US,D,20130814,000000,31.5,32.5,25,30,170,0
+CAPR.US,D,20130815,000000,31,31,25.5,25.5,81,0
+CAPR.US,D,20130816,000000,25.5,26,25.5,26,50,0
+CAPR.US,D,20130819,000000,30,32.5,30,30.5,283,0
+CAPR.US,D,20130820,000000,31.5,31.5,30,31.5,229,0
+CAPR.US,D,20130821,000000,31.5,31.5,29,29,116,0
+CAPR.US,D,20130822,000000,26.5,31.5,26.5,30,167,0
+CAPR.US,D,20130823,000000,30,30,26,29.5,70,0
+CAPR.US,D,20130826,000000,29,29,29,29,22,0
+CAPR.US,D,20130827,000000,26,26,26,26,30,0
+CAPR.US,D,20130828,000000,25.906,25.906,25.906,25.906,30,0
+CAPR.US,D,20130830,000000,25.5,26.25,25.5,26.25,53,0
+CAPR.US,D,20130905,000000,26.187,26.187,25.75,25.75,37,0
+CAPR.US,D,20130906,000000,25,26,25,26,63,0
+CAPR.US,D,20130909,000000,26,26,22.5,22.5,110,0
+CAPR.US,D,20130910,000000,22.5,22.5,22.5,22.5,8,0
+CAPR.US,D,20130911,000000,22.5,25,22.5,25,17,0
+CAPR.US,D,20130912,000000,22,22.5,22,22.5,16,0
+CAPR.US,D,20130913,000000,22.5,22.5,22.5,22.5,20,0
+CAPR.US,D,20130916,000000,21.75,25,21.75,25,74,0
+CAPR.US,D,20130917,000000,26,26,25,25,158,0
+CAPR.US,D,20130919,000000,26,30,25,25,523,0
+CAPR.US,D,20130920,000000,25,26,25,25,150,0
+CAPR.US,D,20130923,000000,23,23,23,23,5,0
+CAPR.US,D,20130924,000000,29,29,23,23,34,0
+CAPR.US,D,20130925,000000,23,29,23,29,34,0
+CAPR.US,D,20130926,000000,29,30,29,30,81,0
+CAPR.US,D,20130927,000000,30,30,30,30,42,0
+CAPR.US,D,20130930,000000,25,25,25,25,0,0
+CAPR.US,D,20131003,000000,25.5,30,25.5,30,44,0
+CAPR.US,D,20131004,000000,30,30,30,30,15,0
+CAPR.US,D,20131007,000000,30,30,27.5,27.5,302,0
+CAPR.US,D,20131009,000000,26.5,30,26.5,30,101,0
+CAPR.US,D,20131010,000000,30,30,26.5,30,314,0
+CAPR.US,D,20131014,000000,28,28,28,28,15,0
+CAPR.US,D,20131015,000000,28,40,26.5,32.5,483,0
+CAPR.US,D,20131016,000000,37.5,42.5,32.5,42.5,376,0
+CAPR.US,D,20131017,000000,40,50.5,35.5,43,1682,0
+CAPR.US,D,20131018,000000,43,47.5,35.5,46.5,243,0
+CAPR.US,D,20131021,000000,46.5,46.5,38,38,30,0
+CAPR.US,D,20131023,000000,38,42.5,38,42.5,18,0
+CAPR.US,D,20131024,000000,44,46,40,40,421,0
+CAPR.US,D,20131025,000000,44,44,30.5,30.5,205,0
+CAPR.US,D,20131028,000000,31,40,31,35,27,0
+CAPR.US,D,20131029,000000,37.5,37.5,30.5,30.5,302,0
+CAPR.US,D,20131030,000000,35.5,39.5,35.5,37,584,0
+CAPR.US,D,20131031,000000,39.5,39.5,30.5,30.5,67,0
+CAPR.US,D,20131101,000000,30.5,37,30.5,37,16,0
+CAPR.US,D,20131104,000000,37,37,37,37,47,0
+CAPR.US,D,20131106,000000,36,36,36,36,4,0
+CAPR.US,D,20131107,000000,36,36.5,36,36,403,0
+CAPR.US,D,20131108,000000,36,36,32.5,35,151,0
+CAPR.US,D,20131111,000000,32.563,32.563,27,30,286,0
+CAPR.US,D,20131112,000000,27,30,27,30,293,0
+CAPR.US,D,20131113,000000,28,29.75,26.5,26.75,105,0
+CAPR.US,D,20131114,000000,29.75,29.75,25,28.75,935,0
+CAPR.US,D,20131115,000000,28.75,32.5,28.75,31.5,205,0
+CAPR.US,D,20131118,000000,31,31,31,31,3,0
+CAPR.US,D,20131119,000000,30,30,25.5,25.5,149,0
+CAPR.US,D,20131120,000000,26.5,26.5,25,25,457,0
+CAPR.US,D,20131122,000000,21.6,42,21.6,42,410,0
+CAPR.US,D,20131125,000000,37.5,37.5,25,26,248,0
+CAPR.US,D,20131126,000000,26.5,30,26.5,30,136,0
+CAPR.US,D,20131127,000000,32,32.2,27,31,675,0
+CAPR.US,D,20131129,000000,31,31,25.5,25.5,717,0
+CAPR.US,D,20131202,000000,25.5,25.5,21.5,22.5,485,0
+CAPR.US,D,20131203,000000,22.5,23,22.5,23,35,0
+CAPR.US,D,20131204,000000,25,26,23,26,110,0
+CAPR.US,D,20131205,000000,26,26,23,23,126,0
+CAPR.US,D,20131206,000000,27.5,29.2,23.5,29.2,521,0
+CAPR.US,D,20131209,000000,29,29.1,29,29.1,37,0
+CAPR.US,D,20131210,000000,29.2,29.2,25.5,25.5,54,0
+CAPR.US,D,20131211,000000,25.5,25.5,24.1,24.1,83,0
+CAPR.US,D,20131212,000000,26,26.2,26,26.2,146,0
+CAPR.US,D,20131213,000000,26.2,27.9,26.2,27.9,101,0
+CAPR.US,D,20131216,000000,26.2,26.2,26.2,26.2,51,0
+CAPR.US,D,20131217,000000,27,29.8,27,29.8,804,0
+CAPR.US,D,20131218,000000,29,29,26.5,26.5,456,0
+CAPR.US,D,20131219,000000,26.5,29,26.5,26.5,347,0
+CAPR.US,D,20131220,000000,26.5,26.5,26.5,26.5,108,0
+CAPR.US,D,20131223,000000,26.5,26.5,24.8,24.8,120,0
+CAPR.US,D,20131224,000000,24.8,35,24.8,30.5,1094,0
+CAPR.US,D,20131226,000000,30,30,26.5,27.2,446,0
+CAPR.US,D,20131227,000000,29.9,31,26.6,31,1204,0
+CAPR.US,D,20131230,000000,31,34.5,27.5,29.5,363,0
+CAPR.US,D,20131231,000000,30,34.9,30,32.5,1155,0
+CAPR.US,D,20140102,000000,32.2,35,25,34,880,0
+CAPR.US,D,20140103,000000,34,34,33.5,34,1004,0
+CAPR.US,D,20140106,000000,36.65,51.5,36.5,50.6,8410,0
+CAPR.US,D,20140107,000000,51.5,85,51.5,72.5,6951,0
+CAPR.US,D,20140108,000000,72.5,74,70.5,70.5,1127,0
+CAPR.US,D,20140109,000000,71,72,59,62,1976,0
+CAPR.US,D,20140110,000000,60.5,77.5,54.5,77.5,2557,0
+CAPR.US,D,20140113,000000,77.5,84.5,77.5,84.5,1333,0
+CAPR.US,D,20140114,000000,89.5,91.5,82.5,82.5,1216,0
+CAPR.US,D,20140115,000000,83,83,62.5,73,956,0
+CAPR.US,D,20140116,000000,74,93,74,84.5,1904,0
+CAPR.US,D,20140117,000000,82.8,121.5,78,93,3206,0
+CAPR.US,D,20140121,000000,93.5,123,84,123,4087,0
+CAPR.US,D,20140122,000000,157.4,171.5,130.5,150,4027,0
+CAPR.US,D,20140123,000000,157.5,158,143.5,155,1513,0
+CAPR.US,D,20140124,000000,155,169.7,117,147,2594,0
+CAPR.US,D,20140127,000000,139,150,122,143.5,2360,0
+CAPR.US,D,20140128,000000,140,145,138.5,143.5,442,0
+CAPR.US,D,20140129,000000,145,145,120.5,136,928,0
+CAPR.US,D,20140130,000000,125,136,125,131,63,0
+CAPR.US,D,20140131,000000,131,142.3,131,135,132,0
+CAPR.US,D,20140203,000000,142.5,142.5,115,122,840,0
+CAPR.US,D,20140204,000000,120.8,125,120.3,122.6,715,0
+CAPR.US,D,20140205,000000,122.6,123.9,115,117,1494,0
+CAPR.US,D,20140206,000000,117,117,101,109.5,1103,0
+CAPR.US,D,20140207,000000,109,109,108.9,108.9,177,0
+CAPR.US,D,20140210,000000,105,118.5,105,110.5,644,0
+CAPR.US,D,20140211,000000,110,122.5,110,119,762,0
+CAPR.US,D,20140212,000000,119,121,113.5,120,479,0
+CAPR.US,D,20140213,000000,119,120,119,120,107,0
+CAPR.US,D,20140214,000000,116,121.4,114,120.5,1027,0
+CAPR.US,D,20140218,000000,120,120,119,120,292,0
+CAPR.US,D,20140219,000000,121,132,121,121,232,0
+CAPR.US,D,20140220,000000,120,120,114.5,120,279,0
+CAPR.US,D,20140224,000000,120,123,115.6,115.6,183,0
+CAPR.US,D,20140225,000000,115.7,118.5,115.4,118.5,221,0
+CAPR.US,D,20140226,000000,116,116,112.5,115,81,0
+CAPR.US,D,20140227,000000,114,118,112,112,280,0
+CAPR.US,D,20140228,000000,113,120.1,108,117,595,0
+CAPR.US,D,20140303,000000,117,119.5,108.1,116.5,123,0
+CAPR.US,D,20140304,000000,116.5,118.5,116,117.5,358,0
+CAPR.US,D,20140305,000000,117.5,119.4,117.5,118.5,122,0
+CAPR.US,D,20140306,000000,116,119.9,116,118.5,339,0
+CAPR.US,D,20140307,000000,118.5,120,118.5,120,167,0
+CAPR.US,D,20140310,000000,118.5,120,118.5,120,1288,0
+CAPR.US,D,20140311,000000,119.8,120,119.5,119.5,418,0
+CAPR.US,D,20140312,000000,119.5,120,116,120,704,0
+CAPR.US,D,20140313,000000,119.5,119.5,116,119.4,210,0
+CAPR.US,D,20140314,000000,116,120.9,114,120,2517,0
+CAPR.US,D,20140317,000000,119,120,112.4,119.5,260,0
+CAPR.US,D,20140318,000000,119.1,119.1,107.5,116,944,0
+CAPR.US,D,20140319,000000,111,111,95,97.5,1087,0
+CAPR.US,D,20140320,000000,97.5,105,97.5,105,1391,0
+CAPR.US,D,20140321,000000,105,105,104.9,105,123,0
+CAPR.US,D,20140324,000000,99.5,99.5,97,97,125,0
+CAPR.US,D,20140325,000000,99,99,83,84.1,1229,0
+CAPR.US,D,20140326,000000,92,94,84,84,452,0
+CAPR.US,D,20140327,000000,84,84,72,74.5,1607,0
+CAPR.US,D,20140328,000000,74.5,90.5,74,77,3201,0
+CAPR.US,D,20140331,000000,82.5,85,80,85,555,0
+CAPR.US,D,20140401,000000,84,85,83,83,289,0
+CAPR.US,D,20140402,000000,81,81,80,80,65,0
+CAPR.US,D,20140403,000000,80,81,71,71,281,0
+CAPR.US,D,20140404,000000,72.5,72.5,72.5,72.5,145,0
+CAPR.US,D,20140407,000000,73,73,62,65,644,0
+CAPR.US,D,20140408,000000,70,73.5,67.5,67.5,127,0
+CAPR.US,D,20140409,000000,68,68,68,68,60,0
+CAPR.US,D,20140410,000000,68,68,68,68,102,0
+CAPR.US,D,20140411,000000,67.5,67.5,62,62,256,0
+CAPR.US,D,20140414,000000,62,62,60,62,62,0
+CAPR.US,D,20140415,000000,61,64.9,58.1,59,340,0
+CAPR.US,D,20140416,000000,58,62.5,58,62.5,260,0
+CAPR.US,D,20140417,000000,60,65,60,62.5,248,0
+CAPR.US,D,20140421,000000,63,63,56,61.5,228,0
+CAPR.US,D,20140422,000000,61,61.5,61,61,286,0
+CAPR.US,D,20140423,000000,60.5,61,60,60,445,0
+CAPR.US,D,20140424,000000,60,60,60,60,75,0
+CAPR.US,D,20140425,000000,59.9,59.9,59,59,113,0
+CAPR.US,D,20140428,000000,58,58,51,52,1135,0
+CAPR.US,D,20140429,000000,52,53.5,52,52.5,2668,0
+CAPR.US,D,20140430,000000,50.5,50.5,48.5,49.9,201,0
+CAPR.US,D,20140501,000000,52.4,52.4,46.6,48,1070,0
+CAPR.US,D,20140502,000000,47.5,51.5,47,47,1578,0
+CAPR.US,D,20140505,000000,47,50,44.5,45.1,1295,0
+CAPR.US,D,20140506,000000,48.4,50.9,48.4,49.9,410,0
+CAPR.US,D,20140507,000000,49,49.9,48.5,48.5,146,0
+CAPR.US,D,20140508,000000,48,48.9,43.2,48.5,320,0
+CAPR.US,D,20140509,000000,46,47.5,46,46,100,0
+CAPR.US,D,20140512,000000,49,54.4,49,53,1155,0
+CAPR.US,D,20140513,000000,53,54.4,53,54.4,396,0
+CAPR.US,D,20140514,000000,55,61.5,52.5,61.5,984,0
+CAPR.US,D,20140515,000000,62,77,62,67.5,1668,0
+CAPR.US,D,20140516,000000,66,67.5,59.5,59.5,1071,0
+CAPR.US,D,20140519,000000,57.5,57.5,50.6,54.5,406,0
+CAPR.US,D,20140520,000000,54,54,50,51,1123,0
+CAPR.US,D,20140521,000000,51,51.7,49.5,49.5,430,0
+CAPR.US,D,20140522,000000,51.7,52,49,49,1104,0
+CAPR.US,D,20140523,000000,47,49.5,47,49.5,861,0
+CAPR.US,D,20140527,000000,49.5,50.5,49.5,49.5,1166,0
+CAPR.US,D,20140528,000000,49.5,49.5,48.5,48.5,119,0
+CAPR.US,D,20140529,000000,48.5,48.5,48.4,48.4,2636,0
+CAPR.US,D,20140530,000000,48.4,48.4,48,48,280,0
+CAPR.US,D,20140602,000000,47.5,47.5,47.5,47.5,20,0
+CAPR.US,D,20140603,000000,47,47.1,46.1,46.1,163,0
+CAPR.US,D,20140604,000000,46,46,42.5,45,9487,0
+CAPR.US,D,20140605,000000,45,47.1,45,46.1,191,0
+CAPR.US,D,20140606,000000,47,47,45.4,46,1317,0
+CAPR.US,D,20140609,000000,46,46,42.5,45,8755,0
+CAPR.US,D,20140611,000000,44.9,45,44.9,45,637,0
+CAPR.US,D,20140612,000000,45,45,45,45,200,0
+CAPR.US,D,20140613,000000,44.9,45,44.9,45,175,0
+CAPR.US,D,20140616,000000,43,44.9,43,44.9,128,0
+CAPR.US,D,20140617,000000,45,45,41.1,44,2153,0
+CAPR.US,D,20140618,000000,43.7,43.7,42.5,42.5,1483,0
+CAPR.US,D,20140619,000000,42.6,44.9,42,42.1,344,0
+CAPR.US,D,20140620,000000,42.1,44.5,41.5,44.5,1332,0
+CAPR.US,D,20140623,000000,44.5,45,41.6,44.7,3335,0
+CAPR.US,D,20140624,000000,42.6,45,41.6,44.3,2716,0
+CAPR.US,D,20140625,000000,43.5,44.4,42,44.4,393,0
+CAPR.US,D,20140626,000000,43.5,44.4,42,44.4,580,0
+CAPR.US,D,20140627,000000,43.5,43.5,41.1,43.5,333,0
+CAPR.US,D,20140630,000000,41.1,44,41.1,44,255,0
+CAPR.US,D,20140701,000000,44,44,41.6,44,758,0
+CAPR.US,D,20140702,000000,42.5,44,42,44,1478,0
+CAPR.US,D,20140703,000000,44,44,43,43,88,0
+CAPR.US,D,20140707,000000,42.5,42.5,40.5,42.5,855,0
+CAPR.US,D,20140708,000000,41.5,41.5,40,40,235,0
+CAPR.US,D,20140709,000000,40,40,40,40,160,0
+CAPR.US,D,20140710,000000,39.9,40,39.9,40,1100,0
+CAPR.US,D,20140711,000000,39.8,40,39.8,40,200,0
+CAPR.US,D,20140714,000000,38.5,43.5,38.5,42.5,571,0
+CAPR.US,D,20140715,000000,40,41.5,39.5,39.5,639,0
+CAPR.US,D,20140716,000000,41,41,35.2,40.8,915,0
+CAPR.US,D,20140718,000000,37.6,40.4,37.6,40.1,926,0
+CAPR.US,D,20140721,000000,40.4,41.3,38,40,380,0
+CAPR.US,D,20140722,000000,41,41.5,40,40,291,0
+CAPR.US,D,20140723,000000,40.1,44.5,40,40,4405,0
+CAPR.US,D,20140724,000000,42.5,44,42.5,42.5,281,0
+CAPR.US,D,20140725,000000,42.5,44.1,42.2,44.1,1215,0
+CAPR.US,D,20140728,000000,44,44,37.5,42,1466,0
+CAPR.US,D,20140729,000000,41,42.5,39.8,42.5,437,0
+CAPR.US,D,20140730,000000,40.8,42.5,39.8,42.5,735,0
+CAPR.US,D,20140731,000000,42,42,37,38.5,4490,0
+CAPR.US,D,20140801,000000,39.5,40.7,38.5,38.5,330,0
+CAPR.US,D,20140804,000000,39.9,44,39.9,43.9,1395,0
+CAPR.US,D,20140805,000000,39,41.5,35.1,41.5,1000,0
+CAPR.US,D,20140806,000000,41.5,42.5,41.5,42.5,550,0
+CAPR.US,D,20140807,000000,42.4,43.5,40.2,42.8,574,0
+CAPR.US,D,20140808,000000,42,42,38.2,42,423,0
+CAPR.US,D,20140811,000000,42,43.3,40,43,572,0
+CAPR.US,D,20140812,000000,43,43.2,42,43.2,1057,0
+CAPR.US,D,20140813,000000,43.4,44.5,41,41,2344,0
+CAPR.US,D,20140814,000000,43.3,43.3,39.1,42.5,1300,0
+CAPR.US,D,20140815,000000,42,42.5,39.5,39.5,583,0
+CAPR.US,D,20140818,000000,41.9,42.9,40,42.5,546,0
+CAPR.US,D,20140819,000000,41,41,40.6,40.6,75,0
+CAPR.US,D,20140820,000000,40.2,40.2,39,40,620,0
+CAPR.US,D,20140821,000000,41.4,44,41.4,43.9,1016,0
+CAPR.US,D,20140822,000000,43.9,43.9,41,41,520,0
+CAPR.US,D,20140825,000000,42,43,42,43,200,0
+CAPR.US,D,20140826,000000,43.4,43.8,43,43.8,500,0
+CAPR.US,D,20140827,000000,43,43.3,43,43,272,0
+CAPR.US,D,20140828,000000,42.1,42.1,39.5,42,1007,0
+CAPR.US,D,20140829,000000,43,43.8,39.6,43.8,1924,0
+CAPR.US,D,20140902,000000,41.9,43,41.9,43,450,0
+CAPR.US,D,20140903,000000,42,42.5,42,42.5,135,0
+CAPR.US,D,20140904,000000,41,41,41,41,50,0
+CAPR.US,D,20140905,000000,41.9,42.5,41.8,42.5,254,0
+CAPR.US,D,20140908,000000,41,41,40,40,130,0
+CAPR.US,D,20140909,000000,41,43,41,42.5,1708,0
+CAPR.US,D,20140910,000000,42.5,42.5,40.1,40.1,291,0
+CAPR.US,D,20140911,000000,40.2,40.2,40,40,306,0
+CAPR.US,D,20140912,000000,41.5,42.5,41.5,42.5,1318,0
+CAPR.US,D,20140915,000000,42.5,42.5,42,42.5,1214,0
+CAPR.US,D,20140916,000000,41.5,42.9,41.5,42.8,325,0
+CAPR.US,D,20140917,000000,42.8,42.9,38.1,38.1,747,0
+CAPR.US,D,20140918,000000,42.5,43.4,38.5,41.1,1112,0
+CAPR.US,D,20140919,000000,41.1,42,41,42,134,0
+CAPR.US,D,20140922,000000,42,42,42,42,37,0
+CAPR.US,D,20140923,000000,42.3,42.5,42,42,946,0
+CAPR.US,D,20140924,000000,42.5,42.5,41.5,41.5,979,0
+CAPR.US,D,20140925,000000,41.5,42.5,40,40,307,0
+CAPR.US,D,20140926,000000,40,40,37.7,37.7,564,0
+CAPR.US,D,20140929,000000,41,42,39.1,39.1,450,0
+CAPR.US,D,20140930,000000,41,41,38.5,38.5,220,0
+CAPR.US,D,20141001,000000,39,39,39,39,25,0
+CAPR.US,D,20141002,000000,39.2,39.2,39.05,39.1,131,0
+CAPR.US,D,20141003,000000,40.2,40.5,39,40,280,0
+CAPR.US,D,20141006,000000,39,42.1,37.5,42.1,298,0
+CAPR.US,D,20141007,000000,42.1,42.5,35.2,38,792,0
+CAPR.US,D,20141008,000000,40,41.7,37.9,41,560,0
+CAPR.US,D,20141009,000000,41,42.5,41,42.5,5210,0
+CAPR.US,D,20141010,000000,42.3,42.5,42.3,42.5,155,0
+CAPR.US,D,20141013,000000,42.5,42.5,40,40,270,0
+CAPR.US,D,20141014,000000,42,42,41.5,41.5,395,0
+CAPR.US,D,20141015,000000,40,41,40,40,422,0
+CAPR.US,D,20141016,000000,41.9,41.9,41.9,41.9,15,0
+CAPR.US,D,20141017,000000,41.5,42,41.5,42,300,0
+CAPR.US,D,20141020,000000,42.4,42.5,42.4,42.4,230,0
+CAPR.US,D,20141021,000000,42,42.4,39,42.4,562,0
+CAPR.US,D,20141022,000000,42,42,40.1,40.1,66,0
+CAPR.US,D,20141023,000000,40.3,41.5,40.3,41.5,87,0
+CAPR.US,D,20141024,000000,41.5,41.5,37.7,37.7,676,0
+CAPR.US,D,20141027,000000,40.5,41.9,38.6,38.6,980,0
+CAPR.US,D,20141028,000000,38.6,39.9,33.1,38,1646,0
+CAPR.US,D,20141029,000000,37.6,40,35.5,37.6,144,0
+CAPR.US,D,20141030,000000,37.5,37.5,35.001,35.001,1188,0
+CAPR.US,D,20141031,000000,38.5,41.7,38.5,41,2016,0
+CAPR.US,D,20141103,000000,41,41,41,41,150,0
+CAPR.US,D,20141105,000000,38.7,40,37.5,40,848,0
+CAPR.US,D,20141106,000000,40,40,40,40,16,0
+CAPR.US,D,20141110,000000,40,40,40,40,410,0
+CAPR.US,D,20141111,000000,40,40.5,40,40,198,0
+CAPR.US,D,20141113,000000,40.5,41,40.5,40.7,633,0
+CAPR.US,D,20141114,000000,40.7,40.7,40.7,40.7,10,0
+CAPR.US,D,20141117,000000,40.7,41,40,41,602,0
+CAPR.US,D,20141118,000000,40,40,39.5,40,2096,0
+CAPR.US,D,20141119,000000,38.1,40.9,37,40.5,335,0
+CAPR.US,D,20141120,000000,40,40,39.8,39.8,120,0
+CAPR.US,D,20141121,000000,39.5,39.5,36,37.9,1445,0
+CAPR.US,D,20141124,000000,38,38,38,38,60,0
+CAPR.US,D,20141125,000000,38,38,38,38,385,0
+CAPR.US,D,20141128,000000,39.2,39.6,39,39.2,1003,0
+CAPR.US,D,20141201,000000,39.1,39.1,39,39,80,0
+CAPR.US,D,20141202,000000,39,39,39,39,217,0
+CAPR.US,D,20141203,000000,39,39,38,38,192,0
+CAPR.US,D,20141204,000000,38,39.1,37.9,38.5,422,0
+CAPR.US,D,20141205,000000,39,39,38.5,38.5,211,0
+CAPR.US,D,20141208,000000,38.5,38.5,38.5,38.5,12,0
+CAPR.US,D,20141209,000000,37.6,38,37.1,38,249,0
+CAPR.US,D,20141210,000000,38,38,37,37,2078,0
+CAPR.US,D,20141211,000000,37.5,37.5,37.5,37.5,71,0
+CAPR.US,D,20141212,000000,37.5,37.5,37.5,37.5,307,0
+CAPR.US,D,20141215,000000,37,37.4,36.1,37.4,70,0
+CAPR.US,D,20141216,000000,36.8,36.8,33.2,35.3,1436,0
+CAPR.US,D,20141217,000000,36,36,35.9,35.9,87,0
+CAPR.US,D,20141218,000000,36.5,37.5,36.5,36.7,872,0
+CAPR.US,D,20141219,000000,37.5,37.5,37.5,37.5,367,0
+CAPR.US,D,20141222,000000,37.5,37.5,33.5,34,1510,0
+CAPR.US,D,20141223,000000,34.5,36,32,34.5,2556,0
+CAPR.US,D,20141224,000000,34.5,37.5,34.5,37.5,1766,0
+CAPR.US,D,20141226,000000,37.5,37.5,37.1,37.1,488,0
+CAPR.US,D,20141229,000000,37.5,37.5,35,35,274,0
+CAPR.US,D,20141230,000000,35.5,37.5,35.5,37.5,160,0
+CAPR.US,D,20141231,000000,36.5,37.5,35.5,37.5,1220,0
+CAPR.US,D,20150102,000000,37.5,37.5,37.5,37.5,180,0
+CAPR.US,D,20150105,000000,37.5,37.5,37,37.5,238,0
+CAPR.US,D,20150106,000000,37,37,35.1,35.3,138,0
+CAPR.US,D,20150107,000000,36,36,36,36,40,0
+CAPR.US,D,20150108,000000,35.1,35.1,30.5,34.3,2618,0
+CAPR.US,D,20150109,000000,34.3,35.5,34.3,35.4,835,0
+CAPR.US,D,20150112,000000,35.4,38.4,35.4,37.8,5444,0
+CAPR.US,D,20150113,000000,38,40.5,38,39.4,3119,0
+CAPR.US,D,20150114,000000,40.2,40.3,38.4,40.3,822,0
+CAPR.US,D,20150115,000000,38.9,38.9,37.7,38.2,378,0
+CAPR.US,D,20150116,000000,37.6,38.5,34,38.5,2560,0
+CAPR.US,D,20150120,000000,35.5,39,35.1,39,2845,0
+CAPR.US,D,20150121,000000,38.8,38.8,38.5,38.6,406,0
+CAPR.US,D,20150122,000000,37.2,38.5,37.1,38.5,375,0
+CAPR.US,D,20150123,000000,38.1,43.5,37.5,40.5,8027,0
+CAPR.US,D,20150126,000000,42.9,52,42.9,52,5686,0
+CAPR.US,D,20150127,000000,52.5,65.5,52.5,65,9744,0
+CAPR.US,D,20150128,000000,65.25,65.7,55.5,58.5,2659,0
+CAPR.US,D,20150129,000000,57.7,58.5,55.1,57.5,2484,0
+CAPR.US,D,20150130,000000,56,66.9,56,65,2626,0
+CAPR.US,D,20150202,000000,67.5,74,61,65.6,4727,0
+CAPR.US,D,20150203,000000,62.5,67,57.5,62,1870,0
+CAPR.US,D,20150204,000000,52.75,61,52.7,55,2485,0
+CAPR.US,D,20150205,000000,55.1,64.5,55.1,62.5,1512,0
+CAPR.US,D,20150206,000000,60,63,60,61.25,1423,0
+CAPR.US,D,20150209,000000,60,63.5,59.5,63.5,1759,0
+CAPR.US,D,20150210,000000,63.5,65,60.1,60.1,211,0
+CAPR.US,D,20150211,000000,60.75,63,59.6,59.6,1033,0
+CAPR.US,D,20150212,000000,60,64,57.7,60,1058,0
+CAPR.US,D,20150213,000000,63,66,57.5,63.8,500,0
+CAPR.US,D,20150217,000000,63.5,64.5,58.5,60.5,683,0
+CAPR.US,D,20150218,000000,60.6,63.5,60.5,63.5,450,0
+CAPR.US,D,20150219,000000,60.5,63.5,60,61,671,0
+CAPR.US,D,20150220,000000,61,61,55.5,57.4,719,0
+CAPR.US,D,20150223,000000,57.15,60,56,60,806,0
+CAPR.US,D,20150224,000000,60.1,64,57.5,63.5,848,0
+CAPR.US,D,20150225,000000,61.1,61.1,57.1,57.8,1463,0
+CAPR.US,D,20150226,000000,59,59,58,58,110,0
+CAPR.US,D,20150227,000000,58.75,59.5,58.2,58.2,65,0
+CAPR.US,D,20150302,000000,59.5,60.5,59.5,60.5,124,0
+CAPR.US,D,20150303,000000,58.5,58.5,57.8,57.8,171,0
+CAPR.US,D,20150304,000000,57.5,58.5,55.8,58.5,305,0
+CAPR.US,D,20150305,000000,61,83.9,60.8,80,5949,0
+CAPR.US,D,20150306,000000,78,79.5,66.4,76,1318,0
+CAPR.US,D,20150309,000000,72,77,69.7,77,2090,0
+CAPR.US,D,20150310,000000,71.9,78,70,70,3140,0
+CAPR.US,D,20150311,000000,72.5,79,72.5,75,3000,0
+CAPR.US,D,20150312,000000,75.2,76.8,72,74,1180,0
+CAPR.US,D,20150313,000000,72.5,75,71.9,71.9,1320,0
+CAPR.US,D,20150316,000000,73.8,73.8,70.5,73,1120,0
+CAPR.US,D,20150317,000000,87.5,93,70.5,86,6340,0
+CAPR.US,D,20150318,000000,88.6,102.5,87.9,102.5,5430,0
+CAPR.US,D,20150319,000000,106.5,106.8,93,99.3,4320,0
+CAPR.US,D,20150320,000000,95.3,99.7,91.001,96.5,1624,0
+CAPR.US,D,20150323,000000,91,94.9,90.5,91.4,1480,0
+CAPR.US,D,20150324,000000,96.3,97.5,94.8,96,1340,0
+CAPR.US,D,20150325,000000,97.5,97.5,90.5,95,3430,0
+CAPR.US,D,20150326,000000,95,95,88.8,91.4,1710,0
+CAPR.US,D,20150327,000000,91.1,95.2,87.1,91.4,2340,0
+CAPR.US,D,20150330,000000,90.5,90.5,90,90.5,1620,0
+CAPR.US,D,20150331,000000,87.4,89.5,83.5,86.2,2540,0
+CAPR.US,D,20150401,000000,86.1,86.5,83.6,86.5,470,0
+CAPR.US,D,20150402,000000,81.5,83.5,81.5,83.5,640,0
+CAPR.US,D,20150406,000000,84.2,86.5,81.2,83.5,3570,0
+CAPR.US,D,20150407,000000,81.785,83.5,81.785,83.5,2199,0
+CAPR.US,D,20150408,000000,82.5,84,81,82.1,2830,0
+CAPR.US,D,20150409,000000,80,83,80,80,1400,0
+CAPR.US,D,20150410,000000,80,81,75,80,4520,0
+CAPR.US,D,20150413,000000,79.9,83.3,75,75,4390,0
+CAPR.US,D,20150414,000000,73.9,73.9,70,72.5,5020,0
+CAPR.US,D,20150415,000000,72.16,72.16,65.201,66.9,3225,0
+CAPR.US,D,20150416,000000,67.5,67.5,64.118,65.6,6865,0
+CAPR.US,D,20150417,000000,62.5,67.5,61,65.7,1950,0
+CAPR.US,D,20150420,000000,66.2,67.5,65.001,65.4,982,0
+CAPR.US,D,20150421,000000,66.5,72.2,65,67.4,8923,0
+CAPR.US,D,20150422,000000,72.1,78.6,71,75,28270,0
+CAPR.US,D,20150423,000000,79.9,82.5,77.3,80,17380,0
+CAPR.US,D,20150424,000000,82.1,82.4,71.5,72.5,9150,0
+CAPR.US,D,20150427,000000,72.2,75.4,65,69,5240,0
+CAPR.US,D,20150428,000000,70,70,62.6,67.3,3300,0
+CAPR.US,D,20150429,000000,64.5,66.9,62.1,64.2,3670,0
+CAPR.US,D,20150430,000000,63.2,63.2,58.5,59.7,2780,0
+CAPR.US,D,20150501,000000,58.5,62.3,58.5,59.9,2000,0
+CAPR.US,D,20150504,000000,59.9,62.6,58.5,58.5,1880,0
+CAPR.US,D,20150505,000000,58.5,62.3,58.5,60.8,1940,0
+CAPR.US,D,20150506,000000,62.2,62.2,60,61.3,1867,0
+CAPR.US,D,20150507,000000,60.8,66.6,60.3,63.18,3024,0
+CAPR.US,D,20150508,000000,60.5,62.1,60.5,62,1530,0
+CAPR.US,D,20150511,000000,62.6,70,62.6,66,5120,0
+CAPR.US,D,20150512,000000,66.3,66.3,56.2,62.1,1887,0
+CAPR.US,D,20150513,000000,62.5,65,62.5,63.7,1890,0
+CAPR.US,D,20150514,000000,67.5,67.5,63.1,65.9,3470,0
+CAPR.US,D,20150515,000000,66,70,64.5,66.8,1543,0
+CAPR.US,D,20150518,000000,65,65,60.1,64,1368,0
+CAPR.US,D,20150519,000000,63.5,64,58.7,59.1,2020,0
+CAPR.US,D,20150520,000000,60.8,61.9,58,58,1430,0
+CAPR.US,D,20150521,000000,58,62,56.2,59,2890,0
+CAPR.US,D,20150522,000000,59.2,59.5,57.7,59,820,0
+CAPR.US,D,20150526,000000,60.581,60.805,58,59,243,0
+CAPR.US,D,20150527,000000,59,60,58.5,59,800,0
+CAPR.US,D,20150528,000000,59.5,60.568,58.803,59.7,3228,0
+CAPR.US,D,20150529,000000,59.7,61.3,58.1,59,2080,0
+CAPR.US,D,20150601,000000,56.2,61.8,56.2,61.8,2830,0
+CAPR.US,D,20150602,000000,60.9,61.4,57.7,59.2,1664,0
+CAPR.US,D,20150603,000000,58.5,61.8,58,58.5,2420,0
+CAPR.US,D,20150604,000000,59.1,59.9,58.1,58.1,2150,0
+CAPR.US,D,20150605,000000,58.8,60,58,59.9,200,0
+CAPR.US,D,20150608,000000,76.3,83.1,57,57,189730,0
+CAPR.US,D,20150609,000000,57,58.8,51,53.9,17418,0
+CAPR.US,D,20150610,000000,53,56.7,45,55,21416,0
+CAPR.US,D,20150611,000000,55.2,59.7,49,54,13184,0
+CAPR.US,D,20150612,000000,58,58,51,53.7,4880,0
+CAPR.US,D,20150615,000000,51.2,55,51,51.9,4810,0
+CAPR.US,D,20150616,000000,50.7,57.5,48.6,52.1,18780,0
+CAPR.US,D,20150617,000000,57,57,51.2,53.9,5720,0
+CAPR.US,D,20150618,000000,52.6,57.4,50.5,51.8,18820,0
+CAPR.US,D,20150619,000000,52,52,48,48,13780,0
+CAPR.US,D,20150622,000000,50,51.5,48.8,51.5,6830,0
+CAPR.US,D,20150623,000000,54.5,54.5,52,53.6,2058,0
+CAPR.US,D,20150624,000000,52.3,54.8,51.2,52.2,2450,0
+CAPR.US,D,20150625,000000,52.3,54.5,51.1,51.1,2800,0
+CAPR.US,D,20150626,000000,52,53.3,46.8,46.8,5300,0
+CAPR.US,D,20150629,000000,47.5,51,46.2,49.3,3060,0
+CAPR.US,D,20150630,000000,48.9,51,47.305,50.5,1392,0
+CAPR.US,D,20150701,000000,50.2,50.2,47.7,49.2,870,0
+CAPR.US,D,20150702,000000,48.8,49.7,48.2,49.7,570,0
+CAPR.US,D,20150706,000000,49,50,47.7,48.9,2570,0
+CAPR.US,D,20150707,000000,48.8,48.8,47.5,48.3,990,0
+CAPR.US,D,20150708,000000,47.5,48.8,47.1,47.7,1680,0
+CAPR.US,D,20150709,000000,48.5,53,46.8,47.6,17530,0
+CAPR.US,D,20150710,000000,48.5,49.5,47,47,740,0
+CAPR.US,D,20150713,000000,48.2,51.2,47.6,50,1860,0
+CAPR.US,D,20150714,000000,49.8,50.699,48.5,49,1034,0
+CAPR.US,D,20150715,000000,49,50.2,47.501,47.8,2256,0
+CAPR.US,D,20150716,000000,48.4,50.1,48.4,50,3800,0
+CAPR.US,D,20150717,000000,49.2,51.4,49,51,1280,0
+CAPR.US,D,20150720,000000,50.3,51.6,47.6,49.9,7400,0
+CAPR.US,D,20150721,000000,49.9,51.7,49.8,49.9,1250,0
+CAPR.US,D,20150722,000000,51.2,51.7,49.9,50,2340,0
+CAPR.US,D,20150723,000000,50,50,48.5,48.7,1400,0
+CAPR.US,D,20150724,000000,48.3,49.3,45.1,47.2,2040,0
+CAPR.US,D,20150727,000000,46.7,49,42.7,46.2,1830,0
+CAPR.US,D,20150728,000000,42.6,47.2,42.6,44.4,2030,0
+CAPR.US,D,20150729,000000,48.4,48.8,42.5,42.5,1770,0
+CAPR.US,D,20150730,000000,45.7,45.7,41,43.4,1920,0
+CAPR.US,D,20150731,000000,45.4,47.2,44.4,46,2040,0
+CAPR.US,D,20150803,000000,45,46.6,44.1,45.3,735,0
+CAPR.US,D,20150804,000000,44.5,46.4,42.9,45.7,1060,0
+CAPR.US,D,20150805,000000,45.8,48.4,43.2,46.9,1440,0
+CAPR.US,D,20150806,000000,48.7,48.8,45,45,2621,0
+CAPR.US,D,20150807,000000,45.2,46.5,45.1,46.5,1710,0
+CAPR.US,D,20150810,000000,46.1,47.2,44,44.1,2740,0
+CAPR.US,D,20150811,000000,43.31,43.561,40.8,41.004,12641,0
+CAPR.US,D,20150812,000000,41.2,43.9,40.3,42.9,3510,0
+CAPR.US,D,20150813,000000,43.8,43.8,40,42.3,3270,0
+CAPR.US,D,20150814,000000,42.5,42.5,37.9,41.2,4080,0
+CAPR.US,D,20150817,000000,40.5,42.1,37.7,40.3,2310,0
+CAPR.US,D,20150818,000000,43.1,44.5,41,42.8,3710,0
+CAPR.US,D,20150819,000000,44.2,44.2,40.5,42.2,1500,0
+CAPR.US,D,20150820,000000,40.9,41.5,37.5,38.6,3070,0
+CAPR.US,D,20150821,000000,38.4,41.8,38,39.5,930,0
+CAPR.US,D,20150824,000000,39.5,41.881,38.3,39.7,3320,0
+CAPR.US,D,20150825,000000,40.9,42.3,40,40.2,1520,0
+CAPR.US,D,20150826,000000,41,42.3,40.1,41,2830,0
+CAPR.US,D,20150827,000000,42.4,43.9,41.3,43.2,3440,0
+CAPR.US,D,20150828,000000,43,44.5,42.6,42.8,570,0
+CAPR.US,D,20150831,000000,43.2,49.7,43.2,47.6,1770,0
+CAPR.US,D,20150901,000000,49.1,49.1,44.7,44.7,2390,0
+CAPR.US,D,20150902,000000,44.2,48,43,46.2,2790,0
+CAPR.US,D,20150903,000000,46.3,46.6,42.5,43.1,3140,0
+CAPR.US,D,20150904,000000,43,43.8,43,43.6,1500,0
+CAPR.US,D,20150908,000000,44.2,45,42.5,42.6,1580,0
+CAPR.US,D,20150909,000000,43.4,43.4,41.5,42.2,750,0
+CAPR.US,D,20150910,000000,42.1,42.2,40.1,40.1,1526,0
+CAPR.US,D,20150911,000000,40.1,43,40.1,40.3,11180,0
+CAPR.US,D,20150914,000000,41,42.8,40.8,42.8,1090,0
+CAPR.US,D,20150915,000000,42,42,40.2,40.3,1880,0
+CAPR.US,D,20150916,000000,40.8,42.5,40.5,42.5,2130,0
+CAPR.US,D,20150917,000000,42.7,43,41.5,41.7,930,0
+CAPR.US,D,20150918,000000,41.5,44.5,41.5,43.4,2820,0
+CAPR.US,D,20150921,000000,48.5,49,43,45,1860,0
+CAPR.US,D,20150922,000000,43.5,46.6,43.5,46.6,2260,0
+CAPR.US,D,20150923,000000,46.4,46.7,45.3,46.7,890,0
+CAPR.US,D,20150924,000000,46,47.7,44.6,45.1,1331,0
+CAPR.US,D,20150925,000000,44,44.5,39.2,39.3,6010,0
+CAPR.US,D,20150928,000000,39,41.1,38,40,4519,0
+CAPR.US,D,20150929,000000,40.3,40.3,39.5,40,1730,0
+CAPR.US,D,20150930,000000,39.5,41.1,39.5,40.5,840,0
+CAPR.US,D,20151001,000000,44.7,44.7,41.1,42.1,940,0
+CAPR.US,D,20151002,000000,41.2,44.3,41.2,42.1,410,0
+CAPR.US,D,20151005,000000,42,44.7,41.2,43.1,1735,0
+CAPR.US,D,20151006,000000,44.6,45.3,40.5,44.3,2410,0
+CAPR.US,D,20151007,000000,44.4,44.6,41.7,43.1,940,0
+CAPR.US,D,20151008,000000,42.2,45,42.2,45,320,0
+CAPR.US,D,20151009,000000,44.9,47.5,43.5,44.6,1270,0
+CAPR.US,D,20151012,000000,45.3,46.8,42.887,43.7,2418,0
+CAPR.US,D,20151013,000000,45.3,46,42.9,45.5,670,0
+CAPR.US,D,20151014,000000,45.7,45.7,44.6,44.6,260,0
+CAPR.US,D,20151015,000000,45.5,46.4,44.6,45.1,2220,0
+CAPR.US,D,20151016,000000,44.5,46.5,44.5,45.7,790,0
+CAPR.US,D,20151019,000000,46.1,46.6,44.6,44.8,1190,0
+CAPR.US,D,20151020,000000,43.313,45.448,43.313,45.4,314,0
+CAPR.US,D,20151021,000000,43.3,44.9,43.3,43.7,420,0
+CAPR.US,D,20151022,000000,43.7,45.2,40.7,41.8,2430,0
+CAPR.US,D,20151023,000000,42,42,39.4,40.8,1420,0
+CAPR.US,D,20151026,000000,39.9,45.1,39.6,42,1400,0
+CAPR.US,D,20151027,000000,40.5,42,40,40.2,4920,0
+CAPR.US,D,20151028,000000,41.2,43,40.4,41.6,1360,0
+CAPR.US,D,20151029,000000,41.3,43,40.2,41.5,4480,0
+CAPR.US,D,20151030,000000,42.1,43,39.5,39.6,5290,0
+CAPR.US,D,20151102,000000,40.54,41.81,39.6,40.7,2722,0
+CAPR.US,D,20151103,000000,42,42,40.7,40.7,970,0
+CAPR.US,D,20151104,000000,41.6,41.6,39.7,40,1610,0
+CAPR.US,D,20151105,000000,39.9,41.4,39.7,41.2,1090,0
+CAPR.US,D,20151106,000000,42.1,42.1,41,42,1660,0
+CAPR.US,D,20151109,000000,43,43.7,42.28,43,2915,0
+CAPR.US,D,20151110,000000,42.5,43,40.3,41.8,2830,0
+CAPR.US,D,20151111,000000,42.3,42.8,41.5,42.4,360,0
+CAPR.US,D,20151112,000000,42.1,42.1,39.7,39.7,2320,0
+CAPR.US,D,20151113,000000,40.9,41.6,39.7,39.7,710,0
+CAPR.US,D,20151116,000000,39.8,40.5,39.8,40.2,540,0
+CAPR.US,D,20151117,000000,40.2,41,37.8,38.6,5010,0
+CAPR.US,D,20151118,000000,39.5,39.9,39.5,39.9,480,0
+CAPR.US,D,20151119,000000,39.2,39.5,37.7,38.8,1230,0
+CAPR.US,D,20151120,000000,39,39,35.3,39,5070,0
+CAPR.US,D,20151123,000000,38.9,42.3,38.9,41.4,2950,0
+CAPR.US,D,20151124,000000,41.3,43,40.1,42.8,2590,0
+CAPR.US,D,20151125,000000,42.1,46.4,40.9,46,4320,0
+CAPR.US,D,20151127,000000,44.7,44.7,43.4,43.4,140,0
+CAPR.US,D,20151130,000000,44.2,46.8,40.1,42.2,4100,0
+CAPR.US,D,20151201,000000,41.7,41.7,36.4,39,6104,0
+CAPR.US,D,20151202,000000,39,42.9,36.7,39.8,3346,0
+CAPR.US,D,20151203,000000,41.5,41.9,37.1,38.001,3283,0
+CAPR.US,D,20151204,000000,38,40.5,37.2,39.5,1330,0
+CAPR.US,D,20151207,000000,39.3,39.3,37,37.1,1250,0
+CAPR.US,D,20151208,000000,37.1,37.199,36.8,36.9,183,0
+CAPR.US,D,20151209,000000,39.5,39.8,37.2,38.7,1000,0
+CAPR.US,D,20151210,000000,39.8,41.6,38.5,40.3,1180,0
+CAPR.US,D,20151211,000000,39.5,40.4,36.2,36.4,3990,0
+CAPR.US,D,20151214,000000,36.4,39.996,36.4,37.1,1704,0
+CAPR.US,D,20151215,000000,37.4,42,34.9,36.1,2360,0
+CAPR.US,D,20151216,000000,36.8,36.9,35,35.5,730,0
+CAPR.US,D,20151217,000000,34.4,37.2,34.4,34.6,1640,0
+CAPR.US,D,20151218,000000,34,37,33,35.8,3220,0
+CAPR.US,D,20151221,000000,35.4,38.2,35.4,37.5,1280,0
+CAPR.US,D,20151222,000000,38.5,38.5,32.2,32.8,4717,0
+CAPR.US,D,20151223,000000,32.6,34.8,30.9,30.9,4500,0
+CAPR.US,D,20151224,000000,31.4,32.8,29.6,29.7,2701,0
+CAPR.US,D,20151228,000000,29.3,30.2,27.8,28.3,3053,0
+CAPR.US,D,20151229,000000,30.5,30.5,24.7,26.5,14742,0
+CAPR.US,D,20151230,000000,28.5,33.5,25.9,31,8693,0
+CAPR.US,D,20151231,000000,31.5,32.3,28.7,30.736,2025,0
+CAPR.US,D,20160104,000000,30.4,30.4,28.5,29.4,297,0
+CAPR.US,D,20160105,000000,29.4,29.76,28,29.658,1745,0
+CAPR.US,D,20160106,000000,27.9,30.499,26.6,26.601,1205,0
+CAPR.US,D,20160107,000000,26.5,26.5,23.2,24,3102,0
+CAPR.US,D,20160108,000000,26,26.05,24.005,24.2,2019,0
+CAPR.US,D,20160111,000000,23.101,23.7,22.2,22.201,1228,0
+CAPR.US,D,20160112,000000,22.5,22.9,21.5,21.6,740,0
+CAPR.US,D,20160113,000000,21.9,23.6,20.5,20.5,2584,0
+CAPR.US,D,20160114,000000,21,21.304,19.8,20.1,1800,0
+CAPR.US,D,20160115,000000,20,21.158,20,21,666,0
+CAPR.US,D,20160119,000000,20.9,22.3,20.1,20.3,1080,0
+CAPR.US,D,20160120,000000,20,21.4,18.8,21.4,4756,0
+CAPR.US,D,20160121,000000,20.7,21.2,20,21.2,782,0
+CAPR.US,D,20160122,000000,21.346,23.6,20.5,22.2,2452,0
+CAPR.US,D,20160125,000000,23,23,22.2,22.8,402,0
+CAPR.US,D,20160126,000000,20.9,22.6,20.501,22.6,686,0
+CAPR.US,D,20160127,000000,21.5,24.5,21.5,23.3,2834,0
+CAPR.US,D,20160128,000000,27,27,21.6,25.2,3517,0
+CAPR.US,D,20160129,000000,25,28.9,23.8,26.7,3369,0
+CAPR.US,D,20160201,000000,26.5,28.9,26,26.7,720,0
+CAPR.US,D,20160202,000000,27.4,28.3,25.001,25.9,657,0
+CAPR.US,D,20160203,000000,24.6,28.2,23.9,24.6,1435,0
+CAPR.US,D,20160204,000000,26.6,28.048,24.9,27.1,933,0
+CAPR.US,D,20160205,000000,28.4,28.4,24.5,27.7,1576,0
+CAPR.US,D,20160208,000000,28.4,28.5,24.3,25.8,1685,0
+CAPR.US,D,20160209,000000,27.6,27.6,25,25,564,0
+CAPR.US,D,20160210,000000,24.9,28.324,24.75,26.3,2219,0
+CAPR.US,D,20160211,000000,26.3,26.5,24.322,25.5,2265,0
+CAPR.US,D,20160212,000000,24.5,25.7,24.5,25.4,865,0
+CAPR.US,D,20160216,000000,25.2,25.2,22.2,22.4,2480,0
+CAPR.US,D,20160217,000000,23.1,25.158,23.1,23.6,1195,0
+CAPR.US,D,20160218,000000,24.09,24.125,23.3,24,168,0
+CAPR.US,D,20160219,000000,24.2,24.3,23.1,24.3,300,0
+CAPR.US,D,20160222,000000,24.4,24.8,22.942,24.3,1790,0
+CAPR.US,D,20160223,000000,24.5,24.5,23.3,24.2,40,0
+CAPR.US,D,20160224,000000,22.6,24.6,22.6,23.401,1032,0
+CAPR.US,D,20160225,000000,23.3,26.2,23.3,25,2785,0
+CAPR.US,D,20160226,000000,25.5,25.5,22.7,23,1545,0
+CAPR.US,D,20160229,000000,23.001,24.699,23.001,24.556,636,0
+CAPR.US,D,20160301,000000,25,26.971,21.3,21.3,7708,0
+CAPR.US,D,20160302,000000,22.5,22.966,19.1,21.9,4263,0
+CAPR.US,D,20160303,000000,21,27.88,21,22.5,3378,0
+CAPR.US,D,20160304,000000,24,24.6,22.6,22.7,875,0
+CAPR.US,D,20160307,000000,23.872,25.5,22.2,22.4,5605,0
+CAPR.US,D,20160308,000000,24.8,24.8,21,21,1650,0
+CAPR.US,D,20160309,000000,22.5,22.5,20.4,21.2,2497,0
+CAPR.US,D,20160310,000000,21.1,22.7,21,21,494,0
+CAPR.US,D,20160311,000000,22.2,23.1,20.9,21.6,1980,0
+CAPR.US,D,20160314,000000,21.6,22.1,21,21.961,1025,0
+CAPR.US,D,20160315,000000,22.1,24.6,22.1,23.6,1326,0
+CAPR.US,D,20160316,000000,23.3,25,21.5,25,4621,0
+CAPR.US,D,20160317,000000,26.099,27.545,23.9,26.9,3102,0
+CAPR.US,D,20160318,000000,24.5,26.9,20.1,26,945,0
+CAPR.US,D,20160321,000000,26.7,28.9,25.818,27.5,6548,0
+CAPR.US,D,20160322,000000,27.9,29.6,27.888,29.5,3205,0
+CAPR.US,D,20160323,000000,29.2,31.8,28.9,29.5,2566,0
+CAPR.US,D,20160324,000000,25.2,30.2,25.2,27.1,1228,0
+CAPR.US,D,20160328,000000,27.5,29.674,26.4,26.4,956,0
+CAPR.US,D,20160329,000000,27.8,27.8,24.2,26.3,1484,0
+CAPR.US,D,20160330,000000,26.4,27.6,25.1,25.3,751,0
+CAPR.US,D,20160331,000000,25.5,27,24.601,26.4,1119,0
+CAPR.US,D,20160401,000000,25.7,28.2,25.7,26.1,789,0
+CAPR.US,D,20160404,000000,27.9,27.9,27,27.4,681,0
+CAPR.US,D,20160405,000000,27.401,28.1,27.401,28.1,473,0
+CAPR.US,D,20160406,000000,28,28.1,27.1,27.999,1262,0
+CAPR.US,D,20160407,000000,27.712,28.1,27.62,27.62,410,0
+CAPR.US,D,20160408,000000,27.804,29,27.6,28.999,570,0
+CAPR.US,D,20160411,000000,29.2,30,28.301,28.401,996,0
+CAPR.US,D,20160412,000000,28,29.287,28,29,491,0
+CAPR.US,D,20160413,000000,27.348,32.5,27.348,30.5,1379,0
+CAPR.US,D,20160414,000000,31.2,33,29.6,32.2,808,0
+CAPR.US,D,20160415,000000,31.3,33.8,30.6,31.7,2002,0
+CAPR.US,D,20160418,000000,33.4,33.499,31.064,31.3,205,0
+CAPR.US,D,20160419,000000,32.4,33.49,31.5,33.4,579,0
+CAPR.US,D,20160420,000000,32.96,33.332,32.101,33.332,292,0
+CAPR.US,D,20160421,000000,32.6,44.199,32.6,41.7,12368,0
+CAPR.US,D,20160422,000000,41.3,41.3,37.6,40.5,1566,0
+CAPR.US,D,20160425,000000,41.1,41.189,38.938,40.6,729,0
+CAPR.US,D,20160426,000000,40.499,40.499,36.9,38,3269,0
+CAPR.US,D,20160427,000000,39.5,39.5,36.8,38,1651,0
+CAPR.US,D,20160428,000000,39.1,41.5,37.8,38,2053,0
+CAPR.US,D,20160429,000000,39.5,39.88,37.501,39.4,530,0
+CAPR.US,D,20160502,000000,37.001,38.567,37.001,38.567,183,0
+CAPR.US,D,20160503,000000,37.011,37.7,36.04,37.1,300,0
+CAPR.US,D,20160504,000000,36.531,39.7,36.4,39.7,980,0
+CAPR.US,D,20160505,000000,37.185,37.9,36.8,36.863,392,0
+CAPR.US,D,20160506,000000,36.3,36.3,36.201,36.249,100,0
+CAPR.US,D,20160509,000000,36,36.3,35.601,36.265,700,0
+CAPR.US,D,20160510,000000,35.153,37.4,32.8,32.8,811,0
+CAPR.US,D,20160511,000000,32.7,35.68,32.4,33.6,919,0
+CAPR.US,D,20160512,000000,33.601,35.899,33,35.8,979,0
+CAPR.US,D,20160513,000000,35.8,36,32.6,34.3,2319,0
+CAPR.US,D,20160516,000000,33.6,34.299,33.363,34.2,480,0
+CAPR.US,D,20160517,000000,32.916,33.2,32.8,33.2,153,0
+CAPR.US,D,20160518,000000,33.2,33.6,32.7,33,771,0
+CAPR.US,D,20160519,000000,32.701,33,32,33,295,0
+CAPR.US,D,20160520,000000,32.001,32.729,32.001,32.729,427,0
+CAPR.US,D,20160523,000000,32.414,32.5,32,32.4,405,0
+CAPR.US,D,20160524,000000,33.5,34,31,32.499,1361,0
+CAPR.US,D,20160525,000000,32.4,32.999,31.3,32.5,1153,0
+CAPR.US,D,20160526,000000,31.5,32.2,30.9,32.2,572,0
+CAPR.US,D,20160527,000000,31.315,32.394,31.315,32.394,32,0
+CAPR.US,D,20160531,000000,31.1,31.9,29.8,31.9,2250,0
+CAPR.US,D,20160601,000000,32.2,32.2,31,31.1,438,0
+CAPR.US,D,20160602,000000,31.55,32.7,31.2,31.2,387,0
+CAPR.US,D,20160603,000000,32.35,32.35,32.3,32.3,24,0
+CAPR.US,D,20160606,000000,31.9,32.5,31.2,32.3,420,0
+CAPR.US,D,20160607,000000,32.19,37.7,32.001,36.9,11529,0
+CAPR.US,D,20160608,000000,32.101,37.74,32,34.5,3284,0
+CAPR.US,D,20160609,000000,33.4,35.999,31.4,35.1,630,0
+CAPR.US,D,20160610,000000,33.6,34.8,31.4,32.1,678,0
+CAPR.US,D,20160613,000000,33.9,34.999,31.5,34.1,2859,0
+CAPR.US,D,20160614,000000,33.1,35.4,32.4,35.4,2123,0
+CAPR.US,D,20160615,000000,35.4,41.7,34.55,41.5,3281,0
+CAPR.US,D,20160616,000000,45,54,43.6,47.5,78222,0
+CAPR.US,D,20160617,000000,44.4,46.019,43,44.6,5281,0
+CAPR.US,D,20160620,000000,44.9,45,43,44.3,2403,0
+CAPR.US,D,20160621,000000,44.1,44.1,40.601,43.2,1373,0
+CAPR.US,D,20160622,000000,43.2,43.2,40.442,42.8,965,0
+CAPR.US,D,20160623,000000,43.2,44.017,40.702,43.8,1301,0
+CAPR.US,D,20160624,000000,40.7,43.3,40,41.8,1270,0
+CAPR.US,D,20160627,000000,41.5,43.02,38,38,1730,0
+CAPR.US,D,20160628,000000,38.4,43.4,38.4,43.3,1382,0
+CAPR.US,D,20160629,000000,39.6,42.5,39.4,41.441,3912,0
+CAPR.US,D,20160630,000000,39.8,42.4,39.5,39.5,2644,0
+CAPR.US,D,20160701,000000,40,40.888,38.989,39.6,2472,0
+CAPR.US,D,20160705,000000,39.3,42.97,39.3,42.6,703,0
+CAPR.US,D,20160706,000000,47.1,47.9,40.29,41.8,3351,0
+CAPR.US,D,20160707,000000,41.7,43.8,40.298,40.9,1010,0
+CAPR.US,D,20160708,000000,41.263,43.1,40.001,40.2,1342,0
+CAPR.US,D,20160711,000000,41.994,42.4,40.6,41,800,0
+CAPR.US,D,20160712,000000,40.4,42.4,39.8,40.4,763,0
+CAPR.US,D,20160713,000000,40.49,41.73,40.4,41.259,423,0
+CAPR.US,D,20160714,000000,41.5,42.369,40,42.369,730,0
+CAPR.US,D,20160715,000000,42.7,44.064,42.7,42.7,148,0
+CAPR.US,D,20160718,000000,42.501,44.39,42.5,42.5,1310,0
+CAPR.US,D,20160719,000000,42.9,43.5,41,41.799,1459,0
+CAPR.US,D,20160720,000000,42.5,42.5,40.8,40.9,2913,0
+CAPR.US,D,20160721,000000,40.6,44.387,39.1,41.98,3593,0
+CAPR.US,D,20160722,000000,40.686,41.3,40.686,40.9,234,0
+CAPR.US,D,20160725,000000,39.603,39.8,38.3,38.4,2017,0
+CAPR.US,D,20160726,000000,37.9,39.032,35.6,36,1605,0
+CAPR.US,D,20160727,000000,36.7,38.2,36.7,38.2,315,0
+CAPR.US,D,20160728,000000,38.6,38.6,36,37.297,810,0
+CAPR.US,D,20160729,000000,36.2,37.6,35.5,37,6105,0
+CAPR.US,D,20160801,000000,37,37.8,35.3,35.8,1299,0
+CAPR.US,D,20160802,000000,36.5,37.7,35.82,37.5,1802,0
+CAPR.US,D,20160803,000000,36.304,38.6,36.304,37.1,1037,0
+CAPR.US,D,20160804,000000,37.5,37.5,36,36.201,953,0
+CAPR.US,D,20160805,000000,37.75,38.7,37.701,38.5,319,0
+CAPR.US,D,20160808,000000,38.741,40.8,38.741,39.4,777,0
+CAPR.US,D,20160809,000000,39.9,40.9,37.101,37.401,4031,0
+CAPR.US,D,20160810,000000,38.499,40.8,35.7,35.7,3380,0
+CAPR.US,D,20160811,000000,36.2,40.92,35.1,35.4,8625,0
+CAPR.US,D,20160812,000000,35.5,36.7,35.2,35.2,1070,0
+CAPR.US,D,20160815,000000,35.7,37,35,35.3,4179,0
+CAPR.US,D,20160816,000000,37,38.8,35.7,36.6,2459,0
+CAPR.US,D,20160817,000000,37.5,37.6,35,36.2,3656,0
+CAPR.US,D,20160818,000000,35.7,37.2,35.6,37.2,2153,0
+CAPR.US,D,20160819,000000,36.6,37.3,35.5,36.6,848,0
+CAPR.US,D,20160822,000000,35.9,37.4,35.3,36,1594,0
+CAPR.US,D,20160823,000000,35.95,38,35.901,37.434,933,0
+CAPR.US,D,20160824,000000,36,37.516,35.5,35.6,2336,0
+CAPR.US,D,20160825,000000,36.5,36.5,34,34,2783,0
+CAPR.US,D,20160826,000000,37.866,37.866,33.5,34.999,1575,0
+CAPR.US,D,20160829,000000,35,35,33.72,33.72,93,0
+CAPR.US,D,20160830,000000,35,36.1,33.439,36,2240,0
+CAPR.US,D,20160831,000000,34,37.1,32.723,36.6,1919,0
+CAPR.US,D,20160901,000000,37.3,37.3,36.3,36.4,92,0
+CAPR.US,D,20160902,000000,37.1,39.2,36.4,38,1626,0
+CAPR.US,D,20160906,000000,38.6,39.7,35.9,37.5,1463,0
+CAPR.US,D,20160907,000000,38.001,40.9,38,40.9,1802,0
+CAPR.US,D,20160908,000000,39.6,40.5,37.1,40.1,2739,0
+CAPR.US,D,20160909,000000,38,39.5,37.98,38,2061,0
+CAPR.US,D,20160912,000000,38.8,40,36.11,39.25,3218,0
+CAPR.US,D,20160913,000000,38.1,38.6,36,37,2585,0
+CAPR.US,D,20160914,000000,37.8,39.7,36.7,39,456,0
+CAPR.US,D,20160915,000000,37.999,38.8,37.2,37.2,884,0
+CAPR.US,D,20160916,000000,33.6,40,32.201,35.7,20966,0
+CAPR.US,D,20160919,000000,37.4,39.9,34.4,37.5,9271,0
+CAPR.US,D,20160920,000000,36.8,37.6,35.6,37.6,8880,0
+CAPR.US,D,20160921,000000,37.4,37.4,35.611,35.656,3395,0
+CAPR.US,D,20160922,000000,35.6,36.3,35,36.3,1977,0
+CAPR.US,D,20160923,000000,36,36.2,35,35.1,1814,0
+CAPR.US,D,20160926,000000,35.3,35.3,32.5,32.9,10150,0
+CAPR.US,D,20160927,000000,32.2,34.3,32.2,33,3992,0
+CAPR.US,D,20160928,000000,33.1,33.5,32.5,32.7,1746,0
+CAPR.US,D,20160929,000000,32.501,33.65,32.1,32.1,1581,0
+CAPR.US,D,20160930,000000,32.1,33.1,31.6,32.426,3779,0
+CAPR.US,D,20161003,000000,32.6,33.2,31.6,33,2416,0
+CAPR.US,D,20161004,000000,32.2,33.6,31.3,31.6,4551,0
+CAPR.US,D,20161005,000000,33,35.2,33,34.5,9796,0
+CAPR.US,D,20161006,000000,33.7,34.7,33.7,33.7,5053,0
+CAPR.US,D,20161007,000000,34.3,34.399,32.5,33.5,6864,0
+CAPR.US,D,20161010,000000,34.6,35,33.1,35,5613,0
+CAPR.US,D,20161011,000000,34.6,35.1,32.8,34.4,3787,0
+CAPR.US,D,20161012,000000,34,36.4,33.15,33.6,22406,0
+CAPR.US,D,20161013,000000,34.5,34.79,32.9,32.9,955,0
+CAPR.US,D,20161014,000000,33.4,34.636,32.5,34.2,7155,0
+CAPR.US,D,20161017,000000,33.8,34,32.7,33.5,2844,0
+CAPR.US,D,20161018,000000,33.9,35.2,32,34.5,4485,0
+CAPR.US,D,20161019,000000,32.5,36.1,32.5,34.5,10578,0
+CAPR.US,D,20161020,000000,35.5,36,32.8,33.2,20373,0
+CAPR.US,D,20161021,000000,33.2,33.394,32.2,32.3,3580,0
+CAPR.US,D,20161024,000000,33.4,33.5,32.3,32.4,3839,0
+CAPR.US,D,20161025,000000,33.851,33.851,31.719,33.6,1832,0
+CAPR.US,D,20161026,000000,32.8,34.34,31.7,31.8,1243,0
+CAPR.US,D,20161027,000000,31.9,32.3,31.1,31.3,4938,0
+CAPR.US,D,20161028,000000,31.6,33.244,30.2,32.5,2201,0
+CAPR.US,D,20161031,000000,32.6,34.814,29,29.1,14600,0
+CAPR.US,D,20161101,000000,30.3,30.3,27.1,28.8,4609,0
+CAPR.US,D,20161102,000000,29.1,29.1,26.3,27.8,3402,0
+CAPR.US,D,20161103,000000,28.5,30.5,25.55,28.25,1673,0
+CAPR.US,D,20161104,000000,26.701,27.6,26.701,27.3,1276,0
+CAPR.US,D,20161107,000000,28.558,28.558,26.6,26.6,2199,0
+CAPR.US,D,20161108,000000,26.3,28.7,26.2,28.7,1975,0
+CAPR.US,D,20161109,000000,28.1,28.99,27.141,27.908,618,0
+CAPR.US,D,20161110,000000,27.9,28.7,27,27.9,9071,0
+CAPR.US,D,20161111,000000,27.4,28.9,27.1,27.1,10264,0
+CAPR.US,D,20161114,000000,27.8,31.7,27.8,31.1,2307,0
+CAPR.US,D,20161115,000000,30.8,31.8,28.958,30,3861,0
+CAPR.US,D,20161116,000000,29.4,31.5,29.144,29.5,3120,0
+CAPR.US,D,20161117,000000,30.2,31,29.1,30.9,9162,0
+CAPR.US,D,20161118,000000,31,32.7,30.44,31.5,5774,0
+CAPR.US,D,20161121,000000,31.5,32.5,30,31.75,11550,0
+CAPR.US,D,20161122,000000,31.6,32.232,30,31.3,768,0
+CAPR.US,D,20161123,000000,30.7,32,29.995,32,4330,0
+CAPR.US,D,20161125,000000,31.1,31.8,31.1,31.1,1763,0
+CAPR.US,D,20161128,000000,30.668,32,29.845,32,2418,0
+CAPR.US,D,20161129,000000,31.9,32.65,30.9,32,2522,0
+CAPR.US,D,20161130,000000,31.8,32.5,31.057,31.5,1469,0
+CAPR.US,D,20161201,000000,31.94,31.94,31.1,31.1,840,0
+CAPR.US,D,20161202,000000,31.3,32,30.349,32,1149,0
+CAPR.US,D,20161205,000000,32,32.3,29.5,30.4,1741,0
+CAPR.US,D,20161206,000000,30.6,31.1,29.2,29.2,1102,0
+CAPR.US,D,20161207,000000,29.3,29.8,28.1,29.8,3266,0
+CAPR.US,D,20161208,000000,29.6,29.6,28,28.3,2502,0
+CAPR.US,D,20161209,000000,28,28,26.1,26.7,6585,0
+CAPR.US,D,20161212,000000,26.9,26.9,24.2,24.6,6694,0
+CAPR.US,D,20161213,000000,24,26,23.1,25.899,12461,0
+CAPR.US,D,20161214,000000,25,27.7,24.5,25.9,11328,0
+CAPR.US,D,20161215,000000,26.984,26.984,23.7,24,5702,0
+CAPR.US,D,20161216,000000,25.1,26.5,24,24.4,8285,0
+CAPR.US,D,20161219,000000,24.2,25.741,24.2,25.1,3510,0
+CAPR.US,D,20161220,000000,25.2,25.862,24.109,25.079,3117,0
+CAPR.US,D,20161221,000000,25,25.5,23.1,25.5,4130,0
+CAPR.US,D,20161222,000000,25,25.288,23.5,24,4970,0
+CAPR.US,D,20161223,000000,23.5,25.565,23.4,25.3,6020,0
+CAPR.US,D,20161227,000000,24.55,25.8,24.2,25.8,4638,0
+CAPR.US,D,20161228,000000,25.4,27.8,25.2,26.1,4491,0
+CAPR.US,D,20161229,000000,26.3,29.199,26,29.199,3199,0
+CAPR.US,D,20161230,000000,28.134,28.8,24.4,26.6,23424,0
+CAPR.US,D,20170103,000000,27.2,27.2,25.071,25.5,1482,0
+CAPR.US,D,20170104,000000,26.3,26.7,24.7,26.4,1393,0
+CAPR.US,D,20170105,000000,26.2,27.3,25.788,27,918,0
+CAPR.US,D,20170106,000000,26.823,27,25.7,26.4,3087,0
+CAPR.US,D,20170109,000000,26.6,28.7,25.9,27.8,3163,0
+CAPR.US,D,20170110,000000,27.146,27.146,25.9,26.5,1594,0
+CAPR.US,D,20170111,000000,26.2,26.5,25.1,26.4,2041,0
+CAPR.US,D,20170112,000000,26.6,26.6,24.6,25.3,5357,0
+CAPR.US,D,20170113,000000,25.6,26.3,24.2,24.2,5497,0
+CAPR.US,D,20170117,000000,25,26.2,21.7,23.2,10726,0
+CAPR.US,D,20170118,000000,22.8,23.8,22.5,23.6,3736,0
+CAPR.US,D,20170119,000000,23.5,25.4,22.2,24.425,19996,0
+CAPR.US,D,20170120,000000,24.2,27.3,22.9,23.7,12284,0
+CAPR.US,D,20170123,000000,24.1,24.1,22.1,22.9,5557,0
+CAPR.US,D,20170124,000000,22.5,23.5,21.5,22.803,5161,0
+CAPR.US,D,20170125,000000,22.7,22.7,21.999,22.7,4606,0
+CAPR.US,D,20170126,000000,22.2,23,21.872,22.6,2113,0
+CAPR.US,D,20170127,000000,22.599,22.9,22,22.6,651,0
+CAPR.US,D,20170130,000000,22.4,22.4,21.2,21.8,8071,0
+CAPR.US,D,20170131,000000,22,24.4,21.6,24.4,1362,0
+CAPR.US,D,20170201,000000,24.2,24.8,22.7,24.8,6059,0
+CAPR.US,D,20170202,000000,24,24.6,22.8,24.2,2030,0
+CAPR.US,D,20170203,000000,23.8,25.6,23.4,24.5,4658,0
+CAPR.US,D,20170206,000000,24.3,24.6,23.345,24.001,2384,0
+CAPR.US,D,20170207,000000,24.1,24.8,23.1,24.8,1963,0
+CAPR.US,D,20170208,000000,24.7,24.8,23.4,24,640,0
+CAPR.US,D,20170209,000000,23.902,27.2,23.4,27.2,6336,0
+CAPR.US,D,20170210,000000,28.053,28.8,24.3,26.4,3821,0
+CAPR.US,D,20170213,000000,27.5,29.658,25.1,28.2,13691,0
+CAPR.US,D,20170214,000000,29.2,30.45,28.2,29.901,8968,0
+CAPR.US,D,20170215,000000,30.1,32,29.5,31.5,14514,0
+CAPR.US,D,20170216,000000,32.6,33.69,31.5,31.6,5931,0
+CAPR.US,D,20170217,000000,32.1,32.52,30.38,31.1,10225,0
+CAPR.US,D,20170221,000000,31.8,31.8,30,30.9,2038,0
+CAPR.US,D,20170222,000000,31.7,33.358,30.7,31.2,2920,0
+CAPR.US,D,20170223,000000,30.8,31.1,29.4,29.4,2594,0
+CAPR.US,D,20170224,000000,29.4,33.17,28,30.7,9029,0
+CAPR.US,D,20170227,000000,31.3,32.5,30.163,31.6,3282,0
+CAPR.US,D,20170228,000000,32.6,32.6,29,29,5936,0
+CAPR.US,D,20170301,000000,29.9,30,27.5,27.5,3002,0
+CAPR.US,D,20170302,000000,27.7,29.07,26.6,28.4,6745,0
+CAPR.US,D,20170303,000000,27.9,28.6,26.1,26.1,7491,0
+CAPR.US,D,20170306,000000,26.4,27.29,25.1,25.8,2472,0
+CAPR.US,D,20170307,000000,26.5,27,25.1,25.1,4262,0
+CAPR.US,D,20170308,000000,26,26.797,23.5,26.1,6089,0
+CAPR.US,D,20170309,000000,26.7,27.6,26.2,27.2,3898,0
+CAPR.US,D,20170310,000000,27.2,28.79,27.2,28.3,3496,0
+CAPR.US,D,20170313,000000,29.3,30.5,28.5,29.2,5300,0
+CAPR.US,D,20170314,000000,29.4,30.8,29.2,30,6113,0
+CAPR.US,D,20170315,000000,30.3,30.4,27.338,30.4,4981,0
+CAPR.US,D,20170316,000000,31,33,30,32.4,14426,0
+CAPR.US,D,20170317,000000,32.1,32.8,31.3,32.5,3995,0
+CAPR.US,D,20170320,000000,32.7,32.7,30.8,31,6498,0
+CAPR.US,D,20170321,000000,31.2,32.1,30.001,31,4354,0
+CAPR.US,D,20170322,000000,31.3,32.6,30.101,31.8,6847,0
+CAPR.US,D,20170323,000000,32.3,33,30.719,32.1,16063,0
+CAPR.US,D,20170324,000000,32.1,36.4,32.099,33.7,52594,0
+CAPR.US,D,20170327,000000,33.7,34.338,32.4,32.6,15856,0
+CAPR.US,D,20170328,000000,32.6,34.5,32.6,34,13939,0
+CAPR.US,D,20170329,000000,34.6,36.09,31.8,32.5,26608,0
+CAPR.US,D,20170330,000000,33.5,34.5,31.8,32.2,6799,0
+CAPR.US,D,20170331,000000,32.6,33.8,31.756,33.8,5525,0
+CAPR.US,D,20170403,000000,33,34,30.106,32.3,11223,0
+CAPR.US,D,20170404,000000,32,32.4,30.6,30.6,4445,0
+CAPR.US,D,20170405,000000,30.8,31.499,29,29.1,3782,0
+CAPR.US,D,20170406,000000,29.3,30.38,28.6,29.2,6014,0
+CAPR.US,D,20170407,000000,28.9,29.9,28.2,28.8,2706,0
+CAPR.US,D,20170410,000000,28.9,30.959,28.9,30.3,3821,0
+CAPR.US,D,20170411,000000,29.244,30.699,29,30.1,5798,0
+CAPR.US,D,20170412,000000,30.99,32.1,30.088,32.1,4554,0
+CAPR.US,D,20170413,000000,31.6,32,30.48,31.514,2216,0
+CAPR.US,D,20170417,000000,30.5,31.9,30.5,30.5,4262,0
+CAPR.US,D,20170418,000000,30.8,31.5,29.5,30.3,5471,0
+CAPR.US,D,20170419,000000,30.1,30.7,29.7,30.7,1802,0
+CAPR.US,D,20170420,000000,30.9,31.5,30.6,31.3,4264,0
+CAPR.US,D,20170421,000000,31,31.19,30,30.1,4248,0
+CAPR.US,D,20170424,000000,31,31.165,30.2,30.9,5696,0
+CAPR.US,D,20170425,000000,34.5,39.9,31.5,32.3,324174,0
+CAPR.US,D,20170426,000000,32.5,32.9,30.188,32.3,16620,0
+CAPR.US,D,20170427,000000,32.3,32.46,31.01,31.6,7844,0
+CAPR.US,D,20170428,000000,32.3,32.3,28.6,31.2,19303,0
+CAPR.US,D,20170501,000000,31.5,32.1,30.3,31.7,13772,0
+CAPR.US,D,20170502,000000,32,33.9,31.2,32.9,13782,0
+CAPR.US,D,20170503,000000,33.8,34,31.5,32.608,2369,0
+CAPR.US,D,20170504,000000,32,32.9,32,32.3,1966,0
+CAPR.US,D,20170505,000000,32.6,32.7,30.2,31,4215,0
+CAPR.US,D,20170508,000000,33.6,33.6,30.3,30.8,8644,0
+CAPR.US,D,20170509,000000,30.6,31,29,29,4872,0
+CAPR.US,D,20170510,000000,29.5,30.022,29,29.7,4534,0
+CAPR.US,D,20170511,000000,29.7,30.5,29.2,30.5,6492,0
+CAPR.US,D,20170512,000000,12.8,13.8,11.3,11.6,195414,0
+CAPR.US,D,20170515,000000,13,13,11.1,11.9,55409,0
+CAPR.US,D,20170516,000000,12,12,10,10,70326,0
+CAPR.US,D,20170517,000000,10.1,10.3,9.1,9.32,43609,0
+CAPR.US,D,20170518,000000,9.5,9.774,9,9.4,12138,0
+CAPR.US,D,20170519,000000,9.5,9.5,9.1,9.137,11238,0
+CAPR.US,D,20170522,000000,9.49,9.49,8.1,8.983,10687,0
+CAPR.US,D,20170523,000000,8.66,8.66,8,8.3,17560,0
+CAPR.US,D,20170524,000000,8.3,8.3,7.488,7.93,26153,0
+CAPR.US,D,20170525,000000,7.49,8.5,7.2,8.3,25771,0
+CAPR.US,D,20170526,000000,8.5,8.5,7.5,8.2,11299,0
+CAPR.US,D,20170530,000000,8.2,8.5,8,8.308,5799,0
+CAPR.US,D,20170531,000000,8.2,8.5,7.7,8.15,15836,0
+CAPR.US,D,20170601,000000,8,8.5,8,8.3,4392,0
+CAPR.US,D,20170602,000000,8.11,8.6,8.1,8.25,6888,0
+CAPR.US,D,20170605,000000,8.1,8.8,8,8.4,12299,0
+CAPR.US,D,20170606,000000,8.5,8.5,8,8.305,5442,0
+CAPR.US,D,20170607,000000,8.12,8.453,7.51,8.1,10971,0
+CAPR.US,D,20170608,000000,7.9,8.105,7.8,8,3116,0
+CAPR.US,D,20170609,000000,7.762,8.05,7.5,7.7,8104,0
+CAPR.US,D,20170612,000000,8,8,7.5,7.8,8091,0
+CAPR.US,D,20170613,000000,7.63,8,7.4,7.598,20996,0
+CAPR.US,D,20170614,000000,7.5,7.99,7.206,7.749,9652,0
+CAPR.US,D,20170615,000000,7.75,7.99,6.722,7.5,14131,0
+CAPR.US,D,20170616,000000,7.5,7.5,6.9,7,5635,0
+CAPR.US,D,20170619,000000,7.35,7.4,6.7,7.308,11264,0
+CAPR.US,D,20170620,000000,7.299,7.38,7.001,7.052,6732,0
+CAPR.US,D,20170621,000000,7.004,7.37,6.8,6.949,5591,0
+CAPR.US,D,20170622,000000,6.94,7,6.721,6.75,6172,0
+CAPR.US,D,20170623,000000,6.99,7,6.34,6.34,11431,0
+CAPR.US,D,20170626,000000,6.55,7,6.51,6.8,10815,0
+CAPR.US,D,20170627,000000,6.7,7.85,6.7,7.77,22176,0
+CAPR.US,D,20170628,000000,8,8.2,7.514,7.9,11453,0
+CAPR.US,D,20170629,000000,8,8.4,8,8,10967,0
+CAPR.US,D,20170630,000000,8.3,8.337,7.9,8.299,7098,0
+CAPR.US,D,20170703,000000,8.3,8.4,8.03,8.03,5494,0
+CAPR.US,D,20170705,000000,8.03,8.4,7.96,8.05,7335,0
+CAPR.US,D,20170706,000000,8.3,8.3,7.54,7.6,9438,0
+CAPR.US,D,20170707,000000,7.6,7.72,6.7,6.7,19481,0
+CAPR.US,D,20170710,000000,6.7,7.5,6.61,6.7,7131,0
+CAPR.US,D,20170711,000000,6.73,7.98,6.73,7,5852,0
+CAPR.US,D,20170712,000000,6.999,7,6.801,6.99,3909,0
+CAPR.US,D,20170713,000000,7,7.3,6.75,6.993,57485,0
+CAPR.US,D,20170714,000000,6.84,6.95,6.65,6.8,11042,0
+CAPR.US,D,20170717,000000,6.773,6.9,6.7,6.849,1107,0
+CAPR.US,D,20170718,000000,9.6,16.2,9.01,13.6,3204764,0
+CAPR.US,D,20170719,000000,13,15.3,11.3,11.6,700777,0
+CAPR.US,D,20170720,000000,11.7,13.5,11.3,12.7,364563,0
+CAPR.US,D,20170721,000000,13,13.9,12.2,13.1,349647,0
+CAPR.US,D,20170724,000000,13,13.5,11,11.2,180005,0
+CAPR.US,D,20170725,000000,11.1,11.2,9.131,9.25,113170,0
+CAPR.US,D,20170726,000000,9.2,10.35,9.2,10.001,59285,0
+CAPR.US,D,20170727,000000,14.7,16.4,12,12.81,2051958,0
+CAPR.US,D,20170728,000000,12.8,12.8,10.9,11.3,172045,0
+CAPR.US,D,20170731,000000,11.2,11.2,10.1,10.587,64903,0
+CAPR.US,D,20170801,000000,10.5,11.3,10.1,10.9,45686,0
+CAPR.US,D,20170802,000000,10.6,11.1,10.3,11,33546,0
+CAPR.US,D,20170803,000000,11,12.8,11,12.2,149698,0
+CAPR.US,D,20170804,000000,12.2,12.2,11.3,11.4,28132,0
+CAPR.US,D,20170807,000000,11.7,11.7,10.9,11.3,33243,0
+CAPR.US,D,20170808,000000,11.2,11.7,11.001,11.7,24355,0
+CAPR.US,D,20170809,000000,11.6,12.09,11,11.3,25850,0
+CAPR.US,D,20170810,000000,11.4,11.4,10,10.7,58381,0
+CAPR.US,D,20170811,000000,10.2,10.6,10,10.5,27643,0
+CAPR.US,D,20170814,000000,10.5,13,9.8,11.5,205501,0
+CAPR.US,D,20170815,000000,11.5,11.7,10.2,10.6,49394,0
+CAPR.US,D,20170816,000000,10.5,11.9,10.4,10.9,45720,0
+CAPR.US,D,20170817,000000,11,11.4,10.3,10.5,30028,0
+CAPR.US,D,20170818,000000,10.4,10.7,10.3,10.7,12101,0
+CAPR.US,D,20170821,000000,10.5,10.7,10.2,10.3,30494,0
+CAPR.US,D,20170822,000000,10.2,10.7,9.8,10.4,21386,0
+CAPR.US,D,20170823,000000,10.1,10.3,9.99,10.3,17317,0
+CAPR.US,D,20170824,000000,10.2,10.3,10,10.3,13148,0
+CAPR.US,D,20170825,000000,10.2,10.7,10.101,10.6,16144,0
+CAPR.US,D,20170828,000000,10.5,10.9,10.1,10.3,13849,0
+CAPR.US,D,20170829,000000,10.4,10.7,10.1,10.5,7884,0
+CAPR.US,D,20170830,000000,10.5,10.5,10.1,10.4,9707,0
+CAPR.US,D,20170831,000000,10.2,10.7,10.1,10.2,7621,0
+CAPR.US,D,20170901,000000,10.5,10.6,10.1,10.2,16546,0
+CAPR.US,D,20170905,000000,10.1,10.4,10,10.4,10096,0
+CAPR.US,D,20170906,000000,10.3,10.4,10,10.4,8525,0
+CAPR.US,D,20170907,000000,10.3,10.3,10,10.3,6577,0
+CAPR.US,D,20170908,000000,10.7,10.7,9.9,10.3,11057,0
+CAPR.US,D,20170911,000000,10,10.3,10,10.2,4143,0
+CAPR.US,D,20170912,000000,10.1,10.3,9.902,10.1,11315,0
+CAPR.US,D,20170913,000000,10,10.3,9.925,10.3,10088,0
+CAPR.US,D,20170914,000000,10.2,10.3,9.6,9.7,18996,0
+CAPR.US,D,20170915,000000,10.2,11.4,10,10,107862,0
+CAPR.US,D,20170918,000000,11,13.4,10.2,13.201,403253,0
+CAPR.US,D,20170919,000000,15,26.5,15,22.5,3326928,0
+CAPR.US,D,20170920,000000,24.8,24.8,19.1,20.3,625273,0
+CAPR.US,D,20170921,000000,19.6,21.1,18,20,274259,0
+CAPR.US,D,20170922,000000,20.8,21.5,19.5,21.4,186025,0
+CAPR.US,D,20170925,000000,21.6,23.4,20.11,21.7,252265,0
+CAPR.US,D,20170926,000000,24,24.1,22,22.4,208709,0
+CAPR.US,D,20170927,000000,23,23.3,21.5,21.8,80280,0
+CAPR.US,D,20170928,000000,21.8,22.499,20.8,22.037,78919,0
+CAPR.US,D,20170929,000000,22.1,30.5,22.001,30.1,814686,0
+CAPR.US,D,20171002,000000,32,42.5,32,34.5,1291364,0
+CAPR.US,D,20171003,000000,34.7,35.2,28.2,32.8,511847,0
+CAPR.US,D,20171004,000000,40.1,41.525,31,31.2,767051,0
+CAPR.US,D,20171005,000000,31.2,31.5,28.1,28.4,246801,0
+CAPR.US,D,20171006,000000,34,36.5,27.5,28.6,795363,0
+CAPR.US,D,20171009,000000,28.5,29.1,25.2,26.7,156476,0
+CAPR.US,D,20171010,000000,26.4,27,23.1,24.6,121533,0
+CAPR.US,D,20171011,000000,24.4,26.3,23.1,26.2,139506,0
+CAPR.US,D,20171012,000000,26,28.2,25,26.4,81957,0
+CAPR.US,D,20171013,000000,26,26.2,23.3,24.6,50616,0
+CAPR.US,D,20171016,000000,24.3,25.1,22.6,23.8,48276,0
+CAPR.US,D,20171017,000000,23.6,25.9,22.75,24.8,69910,0
+CAPR.US,D,20171018,000000,24.6,25.6,24.5,24.5,23751,0
+CAPR.US,D,20171019,000000,24.7,25.5,23.4,24.1,24377,0
+CAPR.US,D,20171020,000000,22.4,23.887,21,23,41655,0
+CAPR.US,D,20171023,000000,22.5,23.5,22.5,22.8,31156,0
+CAPR.US,D,20171024,000000,22.6,23.4,22,22,40668,0
+CAPR.US,D,20171025,000000,28.8,28.8,23.2,24,725370,0
+CAPR.US,D,20171026,000000,23.7,24.39,23,23.2,76229,0
+CAPR.US,D,20171027,000000,23.5,24.1,22.95,24,39066,0
+CAPR.US,D,20171030,000000,24,24,23.11,23.8,24465,0
+CAPR.US,D,20171031,000000,24,26.3,23.9,24.8,108035,0
+CAPR.US,D,20171101,000000,24.6,25.4,23.5,23.5,31160,0
+CAPR.US,D,20171102,000000,23.5,24.19,22,22.1,44398,0
+CAPR.US,D,20171103,000000,22.4,22.525,21,22.3,30106,0
+CAPR.US,D,20171106,000000,22.5,23,21,21.4,34793,0
+CAPR.US,D,20171107,000000,20.5,21.15,20,20,42099,0
+CAPR.US,D,20171108,000000,20.1,24.5,19.413,23.2,85791,0
+CAPR.US,D,20171109,000000,22.7,23.7,21.2,22.1,60443,0
+CAPR.US,D,20171110,000000,21.7,25.4,21.499,24.7,72661,0
+CAPR.US,D,20171113,000000,26.5,31.9,26.11,27.5,596306,0
+CAPR.US,D,20171114,000000,28.9,29.4,24.8,27.2,104914,0
+CAPR.US,D,20171115,000000,26.5,28.3,20.7,23.5,302630,0
+CAPR.US,D,20171116,000000,23,23.1,21.5,22,70007,0
+CAPR.US,D,20171117,000000,23,23.4,22,22.2,31947,0
+CAPR.US,D,20171120,000000,21.4,22.4,20.6,21.735,64997,0
+CAPR.US,D,20171121,000000,21.7,21.888,21,21.1,31876,0
+CAPR.US,D,20171122,000000,21.5,21.91,20.8,21,24998,0
+CAPR.US,D,20171124,000000,21.2,21.396,20.5,21,18766,0
+CAPR.US,D,20171127,000000,20.8,20.8,19.01,19.9,56530,0
+CAPR.US,D,20171128,000000,19.2,20.4,19.2,19.2,31661,0
+CAPR.US,D,20171129,000000,24.5,24.8,20.1,20.5,439959,0
+CAPR.US,D,20171130,000000,20.3,20.3,18.3,18.8,85312,0
+CAPR.US,D,20171201,000000,18.8,19.2,17.5,18.4,48428,0
+CAPR.US,D,20171204,000000,18.8,18.8,17.7,17.754,25356,0
+CAPR.US,D,20171205,000000,17.8,19.7,17.5,18.5,56858,0
+CAPR.US,D,20171206,000000,18.5,18.6,17.8,18,17219,0
+CAPR.US,D,20171207,000000,18.3,18.4,17.5,18,20044,0
+CAPR.US,D,20171208,000000,18.1,18.1,17,17.7,15277,0
+CAPR.US,D,20171211,000000,17.6,17.903,17,17,26133,0
+CAPR.US,D,20171212,000000,17,17.126,15.5,16,37975,0
+CAPR.US,D,20171213,000000,19.2,19.8,16.5,16.8,178356,0
+CAPR.US,D,20171214,000000,16.7,16.7,15.706,15.9,39083,0
+CAPR.US,D,20171215,000000,16,17,15.999,16.5,25209,0
+CAPR.US,D,20171218,000000,16.5,16.5,15.5,15.9,30838,0
+CAPR.US,D,20171219,000000,15.8,16,15.5,15.7,12719,0
+CAPR.US,D,20171220,000000,15.7,15.732,14.51,15.2,32979,0
+CAPR.US,D,20171221,000000,15.2,15.4,14.5,15,17430,0
+CAPR.US,D,20171222,000000,15,15,14.4,14.8,14654,0
+CAPR.US,D,20171226,000000,15,15.2,14.1,14.6,20680,0
+CAPR.US,D,20171227,000000,14.9,16.376,14.6,15.8,98304,0
+CAPR.US,D,20171228,000000,15.7,17.5,15.3,16.51,67239,0
+CAPR.US,D,20171229,000000,16.5,17,15.6,15.8,35180,0
+CAPR.US,D,20180102,000000,15.8,16.4,15.6,15.8,14217,0
+CAPR.US,D,20180103,000000,16.1,16.9,15.8,15.8,15768,0
+CAPR.US,D,20180104,000000,16,16.4,15.5,16.2,22322,0
+CAPR.US,D,20180105,000000,16.2,17,16,16.1,18370,0
+CAPR.US,D,20180108,000000,16.2,17.39,16.11,16.6,34736,0
+CAPR.US,D,20180109,000000,16.6,16.9,16.4,16.52,12120,0
+CAPR.US,D,20180110,000000,16.2,17,16.2,16.6,17618,0
+CAPR.US,D,20180111,000000,16.6,18,16.4,17.345,89821,0
+CAPR.US,D,20180112,000000,17.3,18.6,17.3,17.8,47947,0
+CAPR.US,D,20180116,000000,18.2,18.494,16.7,17,28941,0
+CAPR.US,D,20180117,000000,17,17.4,16.2,17,13478,0
+CAPR.US,D,20180118,000000,16.6,16.9,16.2,16.301,10779,0
+CAPR.US,D,20180119,000000,16,16.49,16,16.1,13969,0
+CAPR.US,D,20180122,000000,16.2,17,16,16.6,14324,0
+CAPR.US,D,20180123,000000,16.5,16.9,16,16.3,16611,0
+CAPR.US,D,20180124,000000,16.5,16.69,16,16,14391,0
+CAPR.US,D,20180125,000000,16.1,17.1,16.1,16.9,20349,0
+CAPR.US,D,20180126,000000,17.9,22.9,17.9,20.9,600629,0
+CAPR.US,D,20180129,000000,21.4,22.1,18.607,19.3,86486,0
+CAPR.US,D,20180130,000000,19.3,19.3,17.2,18.8,28687,0
+CAPR.US,D,20180131,000000,19.1,20.6,18.601,20,49162,0
+CAPR.US,D,20180201,000000,20,20.4,18.2,18.3,60181,0
+CAPR.US,D,20180202,000000,18.3,19.5,17.2,19.1,41193,0
+CAPR.US,D,20180205,000000,22,22.5,18,18.8,382470,0
+CAPR.US,D,20180206,000000,17.5,19,17.2,18.7,58092,0
+CAPR.US,D,20180207,000000,18.9,19,17.8,18.1,22079,0
+CAPR.US,D,20180208,000000,18,18,17.095,17.5,22559,0
+CAPR.US,D,20180209,000000,18.2,18.499,16.1,17.3,41284,0
+CAPR.US,D,20180212,000000,17.4,18,17,18,25173,0
+CAPR.US,D,20180213,000000,18.4,19.8,18.4,19.5,91760,0
+CAPR.US,D,20180214,000000,20,22,19.8,20.3,194901,0
+CAPR.US,D,20180215,000000,21,21.1,19.008,20,62191,0
+CAPR.US,D,20180216,000000,19.8,19.9,18.3,18.5,49932,0
+CAPR.US,D,20180220,000000,18.1,18.3,17,17.6,55737,0
+CAPR.US,D,20180221,000000,17.5,18.4,17.01,17.7,21148,0
+CAPR.US,D,20180222,000000,17.6,19.3,17.31,18.1,49830,0
+CAPR.US,D,20180223,000000,18.2,18.601,17.3,17.8,21014,0
+CAPR.US,D,20180226,000000,18,18.4,17.535,18,14809,0
+CAPR.US,D,20180227,000000,18,18.1,17.7,17.7,9620,0
+CAPR.US,D,20180228,000000,17.7,18.4,17.3,18.2,17660,0
+CAPR.US,D,20180301,000000,18.2,18.2,17,17.3,18045,0
+CAPR.US,D,20180302,000000,17.3,17.8,17,17.6,19002,0
+CAPR.US,D,20180305,000000,17.4,18,17.4,17.4,15200,0
+CAPR.US,D,20180306,000000,17.6,17.7,17.2,17.3,14290,0
+CAPR.US,D,20180307,000000,17.2,18.5,17.096,17.7,18707,0
+CAPR.US,D,20180308,000000,17.8,18.5,17.7,18.2,15176,0
+CAPR.US,D,20180309,000000,18,19.4,18,18.6,50979,0
+CAPR.US,D,20180312,000000,19.5,19.5,18.4,18.8,20176,0
+CAPR.US,D,20180313,000000,18.8,18.8,17.801,17.9,20704,0
+CAPR.US,D,20180314,000000,18.1,18.712,17,18.1,40994,0
+CAPR.US,D,20180315,000000,19.5,19.5,18.1,18.4,59578,0
+CAPR.US,D,20180316,000000,18.6,18.9,17.7,18.1,36835,0
+CAPR.US,D,20180319,000000,18.2,18.2,17.1,17.8,28708,0
+CAPR.US,D,20180320,000000,17.7,17.7,16.5,16.7,29606,0
+CAPR.US,D,20180321,000000,16.8,17.19,15.6,15.75,60797,0
+CAPR.US,D,20180322,000000,15.8,16.1,13.905,14.7,48305,0
+CAPR.US,D,20180323,000000,14.8,15.515,14.7,15.1,18918,0
+CAPR.US,D,20180326,000000,15.4,15.835,13.5,14,43140,0
+CAPR.US,D,20180327,000000,13.9,14.4,13,13,29004,0
+CAPR.US,D,20180328,000000,13.2,13.201,12,12.8,25698,0
+CAPR.US,D,20180329,000000,12.8,14.7,12.6,13.6,31207,0
+CAPR.US,D,20180402,000000,13.8,13.8,12.6,13.5,15857,0
+CAPR.US,D,20180403,000000,13.5,14.2,13,13.4,13936,0
+CAPR.US,D,20180404,000000,13.2,13.7,13,13.7,7061,0
+CAPR.US,D,20180405,000000,13.8,13.8,13.2,13.6,13339,0
+CAPR.US,D,20180406,000000,13.5,13.694,12.7,12.8,15486,0
+CAPR.US,D,20180409,000000,13.2,13.4,12.5,12.8,18649,0
+CAPR.US,D,20180410,000000,12.7,13.7,12.601,13.3,31945,0
+CAPR.US,D,20180411,000000,13.4,13.5,12.6,13.4,11565,0
+CAPR.US,D,20180412,000000,15,15.6,14.2,15,91933,0
+CAPR.US,D,20180413,000000,16,16.2,15.3,15.8,63985,0
+CAPR.US,D,20180416,000000,16.5,16.7,15.4,15.5,34817,0
+CAPR.US,D,20180417,000000,15.8,16.1,15,15.3,14186,0
+CAPR.US,D,20180418,000000,15.5,15.5,14.2,14.2,26451,0
+CAPR.US,D,20180419,000000,15,15.35,14,14.6,22056,0
+CAPR.US,D,20180420,000000,15.2,15.2,13.7,13.7,31769,0
+CAPR.US,D,20180423,000000,13.9,14.3,13.6,13.6,27500,0
+CAPR.US,D,20180424,000000,13.7,14.291,13.2,13.441,14501,0
+CAPR.US,D,20180425,000000,14,14.383,13.3,13.4,10962,0
+CAPR.US,D,20180426,000000,13.3,13.8,13.1,13.3,14263,0
+CAPR.US,D,20180427,000000,13.3,13.6,13.1,13.5,13059,0
+CAPR.US,D,20180430,000000,13.8,14.2,13.5,13.8,10984,0
+CAPR.US,D,20180501,000000,13.6,13.7,13.1,13.2,10336,0
+CAPR.US,D,20180502,000000,13.3,13.79,12.6,12.9,27425,0
+CAPR.US,D,20180503,000000,12.9,12.9,12.1,12.8,22818,0
+CAPR.US,D,20180504,000000,12.8,13.3,12.4,13.2,8579,0
+CAPR.US,D,20180507,000000,13.4,13.79,13.2,13.5,16077,0
+CAPR.US,D,20180508,000000,13.5,13.7,13.3,13.6,10967,0
+CAPR.US,D,20180509,000000,13.3,13.8,13.21,13.4,8146,0
+CAPR.US,D,20180510,000000,13.539,13.8,13,13.3,12732,0
+CAPR.US,D,20180511,000000,13,13.3,12.7,13.1,24373,0
+CAPR.US,D,20180514,000000,13.1,13.111,12.8,13.1,9560,0
+CAPR.US,D,20180515,000000,12.9,13.1,12.8,13,8008,0
+CAPR.US,D,20180516,000000,13.4,13.7,13.1,13.3,21845,0
+CAPR.US,D,20180517,000000,13.3,13.7,13.2,13.591,13057,0
+CAPR.US,D,20180518,000000,13.8,13.9,13.5,13.8,16561,0
+CAPR.US,D,20180521,000000,13.9,14,13.5,13.8,9291,0
+CAPR.US,D,20180522,000000,13.7,13.8,13.301,13.8,8342,0
+CAPR.US,D,20180523,000000,13.8,13.9,13.3,13.4,10766,0
+CAPR.US,D,20180524,000000,13.5,13.5,13.1,13.5,6040,0
+CAPR.US,D,20180525,000000,13.6,13.6,13.3,13.4,12181,0
+CAPR.US,D,20180529,000000,13.4,13.4,13,13.035,13000,0
+CAPR.US,D,20180530,000000,13.1,13.4,13.01,13.2,12388,0
+CAPR.US,D,20180531,000000,13.3,13.5,13.2,13.3,9697,0
+CAPR.US,D,20180601,000000,13.1,13.5,13.1,13.3,9999,0
+CAPR.US,D,20180604,000000,13.5,13.5,13.1,13.2,14368,0
+CAPR.US,D,20180605,000000,13.3,13.3,13.1,13.3,10422,0
+CAPR.US,D,20180606,000000,13.3,13.5,12.901,13,19010,0
+CAPR.US,D,20180607,000000,13.1,13.4,12.5,12.8,12428,0
+CAPR.US,D,20180608,000000,12.8,13.3,12.5,12.6,17937,0
+CAPR.US,D,20180611,000000,13,13.4,13,13.2,47143,0
+CAPR.US,D,20180612,000000,13.2,13.8,13,13.8,66139,0
+CAPR.US,D,20180613,000000,14.2,15.7,13.8,14.3,153358,0
+CAPR.US,D,20180614,000000,14.4,14.99,13.6,13.7,34153,0
+CAPR.US,D,20180615,000000,13.5,14.5,13.5,14.3,26021,0
+CAPR.US,D,20180618,000000,14.4,14.7,13.2,14,17567,0
+CAPR.US,D,20180619,000000,13.8,14.7,13.6,13.9,20736,0
+CAPR.US,D,20180620,000000,14,14.3,13.8,14.3,22127,0
+CAPR.US,D,20180621,000000,14.2,14.2,13.8,13.8,12681,0
+CAPR.US,D,20180622,000000,13.5,14.1,13.5,14.1,13052,0
+CAPR.US,D,20180625,000000,14.1,14.1,13.501,13.9,19339,0
+CAPR.US,D,20180626,000000,13.9,14.105,13.2,13.8,13181,0
+CAPR.US,D,20180627,000000,13.9,14.1,12.8,13.6,15853,0
+CAPR.US,D,20180628,000000,13.7,13.7,12.895,13.4,13692,0
+CAPR.US,D,20180629,000000,13.8,13.8,12.8,13.4,12368,0
+CAPR.US,D,20180702,000000,13.5,13.5,12.9,13.038,6570,0
+CAPR.US,D,20180703,000000,13.2,13.4,13,13.4,6419,0
+CAPR.US,D,20180705,000000,13.3,13.4,13,13,15176,0
+CAPR.US,D,20180706,000000,13,13.2,12.836,13.1,5510,0
+CAPR.US,D,20180709,000000,13.2,13.5,13.1,13.2,13318,0
+CAPR.US,D,20180710,000000,13.1,13.5,13,13,6655,0
+CAPR.US,D,20180711,000000,13,13.4,12.9,13.158,7331,0
+CAPR.US,D,20180712,000000,13.2,14,13.2,13.779,34942,0
+CAPR.US,D,20180713,000000,14,15.399,14,14.9,229827,0
+CAPR.US,D,20180716,000000,15.5,15.8,13.8,14.253,74518,0
+CAPR.US,D,20180717,000000,15.5,15.6,14,14.1,87931,0
+CAPR.US,D,20180718,000000,14.3,14.6,13.1,13.4,36904,0
+CAPR.US,D,20180719,000000,13.8,13.8,13.282,13.4,15562,0
+CAPR.US,D,20180720,000000,13.3,13.6,13,13,19599,0
+CAPR.US,D,20180723,000000,13.1,13.3,12.7,12.7,25491,0
+CAPR.US,D,20180724,000000,12.7,12.711,12.1,12.4,35152,0
+CAPR.US,D,20180725,000000,12.7,12.7,12.3,12.5,12337,0
+CAPR.US,D,20180726,000000,12.5,12.7,12.3,12.5,8533,0
+CAPR.US,D,20180727,000000,12.5,12.59,12.1,12.3,33130,0
+CAPR.US,D,20180730,000000,12.3,12.5,10.9,11.386,31673,0
+CAPR.US,D,20180731,000000,11.4,12.5,11.3,11.7,15987,0
+CAPR.US,D,20180801,000000,11.7,12.176,11.6,11.6,9855,0
+CAPR.US,D,20180802,000000,11.6,12.3,11.6,12.099,10997,0
+CAPR.US,D,20180803,000000,12,12.3,11.701,11.8,9891,0
+CAPR.US,D,20180806,000000,11.8,11.999,11.6,11.9,5449,0
+CAPR.US,D,20180807,000000,12,12.231,11.5,11.9,8066,0
+CAPR.US,D,20180808,000000,11.9,12,11.3,12,11944,0
+CAPR.US,D,20180809,000000,12.2,12.2,11.7,12,9988,0
+CAPR.US,D,20180810,000000,11.7,11.8,10.8,11,27716,0
+CAPR.US,D,20180813,000000,10.9,11,10.5,10.7,8851,0
+CAPR.US,D,20180814,000000,10.5,10.899,9.7,10.2,29063,0
+CAPR.US,D,20180815,000000,10.3,10.7,10.2,10.6,6233,0
+CAPR.US,D,20180816,000000,10.8,11,10.1,10.8,12779,0
+CAPR.US,D,20180817,000000,10.5,11.19,10.4,10.4,12062,0
+CAPR.US,D,20180820,000000,10.2,11.1,10.2,10.7,6854,0
+CAPR.US,D,20180821,000000,10.9,11.2,10.8,10.8,8863,0
+CAPR.US,D,20180822,000000,10.9,11.29,10.501,10.9,5462,0
+CAPR.US,D,20180823,000000,10.9,11.4,10.8,11.2,9259,0
+CAPR.US,D,20180824,000000,11.2,11.4,11,11,7969,0
+CAPR.US,D,20180827,000000,11.3,11.69,11.109,11.2,14272,0
+CAPR.US,D,20180828,000000,11.2,11.9,11.2,11.5,11591,0
+CAPR.US,D,20180829,000000,11.8,12.1,11.746,12,11668,0
+CAPR.US,D,20180830,000000,12.1,12.294,11.8,12,16441,0
+CAPR.US,D,20180831,000000,11.8,12.2,11.8,12.1,7650,0
+CAPR.US,D,20180904,000000,12.3,12.3,11.9,12.2,6527,0
+CAPR.US,D,20180905,000000,11.8,12.1,11.7,11.7,8337,0
+CAPR.US,D,20180906,000000,11.7,11.986,10.91,11.3,7546,0
+CAPR.US,D,20180907,000000,11.4,11.6,11,11.4,8495,0
+CAPR.US,D,20180910,000000,11.4,12.01,11.373,11.9,9583,0
+CAPR.US,D,20180911,000000,11.7,12,11.5,11.8,5780,0
+CAPR.US,D,20180912,000000,11.6,12,11.5,11.7,7567,0
+CAPR.US,D,20180913,000000,11.9,11.9,11.5,11.7,6679,0
+CAPR.US,D,20180914,000000,11.6,12,11.6,11.7,6528,0
+CAPR.US,D,20180917,000000,11.8,11.902,11.6,11.6,5152,0
+CAPR.US,D,20180918,000000,11.6,11.9,11.4,11.5,8644,0
+CAPR.US,D,20180919,000000,11.5,11.8,11.2,11.2,9520,0
+CAPR.US,D,20180920,000000,11.3,11.6,11.2,11.2,12704,0
+CAPR.US,D,20180921,000000,11.2,11.403,10.6,10.8,18306,0
+CAPR.US,D,20180924,000000,10.5,10.947,10.5,10.5,16358,0
+CAPR.US,D,20180925,000000,10.7,11.4,10.501,11.2,15537,0
+CAPR.US,D,20180926,000000,11.3,11.3,10.805,10.9,5774,0
+CAPR.US,D,20180927,000000,11,11.2,10.8,10.9,4336,0
+CAPR.US,D,20180928,000000,10.9,11.2,10.4,10.5,10423,0
+CAPR.US,D,20181001,000000,10.6,10.9,10.4,10.7,17894,0
+CAPR.US,D,20181002,000000,10.7,10.8,10.501,10.6,5660,0
+CAPR.US,D,20181003,000000,10.7,10.946,10.5,10.7,8413,0
+CAPR.US,D,20181004,000000,10.6,10.8,10.6,10.8,5904,0
+CAPR.US,D,20181005,000000,10.9,10.9,10.3,10.7,10232,0
+CAPR.US,D,20181008,000000,10.6,10.793,10.4,10.4,3454,0
+CAPR.US,D,20181009,000000,10.7,10.7,9.502,9.774,40047,0
+CAPR.US,D,20181010,000000,9.7,9.7,8.8,9,35140,0
+CAPR.US,D,20181011,000000,9,9.45,9,9.1,5788,0
+CAPR.US,D,20181012,000000,9.4,9.4,9.172,9.221,6148,0
+CAPR.US,D,20181015,000000,9.3,9.3,9.014,9.063,7161,0
+CAPR.US,D,20181016,000000,9.1,9.4,9.015,9.0155,7870,0
+CAPR.US,D,20181017,000000,9.015,9.3,8.51,9.026,8255,0
+CAPR.US,D,20181018,000000,9.021,9.2,8.593,9.011,5077,0
+CAPR.US,D,20181019,000000,9.011,9.011,8.702,8.75,9663,0
+CAPR.US,D,20181022,000000,8.75,9.011,8.5,8.5,20976,0
+CAPR.US,D,20181023,000000,7.6,8.411,6.8,7.822,26384,0
+CAPR.US,D,20181024,000000,7.66,8,7.1,7.1517,15139,0
+CAPR.US,D,20181025,000000,7.2,7.9,7.1,7.362,22952,0
+CAPR.US,D,20181026,000000,7.5,7.5,6.577,6.68,34094,0
+CAPR.US,D,20181029,000000,7,8.4,6.95,8.072,35792,0
+CAPR.US,D,20181030,000000,8.08,8.4,8,8.3,7923,0
+CAPR.US,D,20181031,000000,8.3,9.841,8.01,9.3,40811,0
+CAPR.US,D,20181101,000000,9.7,10.5,9.5,9.7,19234,0
+CAPR.US,D,20181102,000000,10.7,11.5,10.2,10.7,46279,0
+CAPR.US,D,20181105,000000,11.1,11.4,10,10,21307,0
+CAPR.US,D,20181106,000000,10.5,11.1,10,10.492,8074,0
+CAPR.US,D,20181107,000000,10.8,10.8,10.1,10.1,5121,0
+CAPR.US,D,20181108,000000,9.9,10.1,9.702,10.1,6642,0
+CAPR.US,D,20181109,000000,10.1,10.7,9.8,9.803,3217,0
+CAPR.US,D,20181112,000000,9.7,10,9.3,9.307,8440,0
+CAPR.US,D,20181113,000000,9.308,9.308,8.7,8.951,5790,0
+CAPR.US,D,20181114,000000,9.5,9.5,8.21,8.888,9012,0
+CAPR.US,D,20181115,000000,8.888,9.15,7.7,8.8,6186,0
+CAPR.US,D,20181116,000000,8.9,9.5,8.801,9.2006,2173,0
+CAPR.US,D,20181119,000000,9.4,9.45,8.2,8.78,7418,0
+CAPR.US,D,20181120,000000,8.6,8.7,8.31,8.505,5441,0
+CAPR.US,D,20181121,000000,8.353,8.5,7.935,8.062,6535,0
+CAPR.US,D,20181123,000000,7.91,8.498,7.6,8.4,4594,0
+CAPR.US,D,20181126,000000,8.262,8.5,7.701,8.201,5704,0
+CAPR.US,D,20181127,000000,8.001,8.5,7.807,8.2,4329,0
+CAPR.US,D,20181128,000000,8.5,8.5,8,8.2,13928,0
+CAPR.US,D,20181129,000000,8.3,8.3,8,8.0515,9276,0
+CAPR.US,D,20181130,000000,8,8.1891,7.615,7.72,5758,0
+CAPR.US,D,20181203,000000,8.1,8.1,7.504,7.7,12585,0
+CAPR.US,D,20181204,000000,8,8,6.969,7.5,12458,0
+CAPR.US,D,20181206,000000,7.5,7.8,7,7.02,6194,0
+CAPR.US,D,20181207,000000,7.1,7.2,6.68,6.866,14760,0
+CAPR.US,D,20181210,000000,6.9,7,5,5.32,80428,0
+CAPR.US,D,20181211,000000,5.2,5.774,5.2,5.6,20285,0
+CAPR.US,D,20181212,000000,6,6,5.35,5.435,22848,0
+CAPR.US,D,20181213,000000,5.38,5.5,5.35,5.455,12850,0
+CAPR.US,D,20181214,000000,5.271,5.4,5.2,5.3,11018,0
+CAPR.US,D,20181217,000000,5.25,5.46,5.1,5.114,15989,0
+CAPR.US,D,20181218,000000,5.1,5.2,5.1,5.1,6765,0
+CAPR.US,D,20181219,000000,5,6,5,5.41,19604,0
+CAPR.US,D,20181220,000000,5.21,5.5,5.2,5.2,10836,0
+CAPR.US,D,20181221,000000,5,5.398,4.4137,5.013,20629,0
+CAPR.US,D,20181224,000000,4.72,4.72,4.4,4.501,8410,0
+CAPR.US,D,20181226,000000,4,4,3.336,3.6,48296,0
+CAPR.US,D,20181227,000000,3.1,3.609,3.1,3.2,43836,0
+CAPR.US,D,20181228,000000,3.2,3.917,3.2,3.701,38382,0
+CAPR.US,D,20181231,000000,3.7,4.179,3.7,4.1,23840,0
+CAPR.US,D,20190102,000000,4.3,5,4.3,4.95,15703,0
+CAPR.US,D,20190103,000000,4.85,5.4,4.8,4.8246,9083,0
+CAPR.US,D,20190104,000000,4.95,5.264,4.95,5.101,5209,0
+CAPR.US,D,20190107,000000,5.2,7,5.101,6.199,14558,0
+CAPR.US,D,20190108,000000,6.3,6.3,5.6,5.7,7208,0
+CAPR.US,D,20190109,000000,5.792,6.1,5.5,5.827,7096,0
+CAPR.US,D,20190110,000000,5.827,6.492,5.8,6.1,10860,0
+CAPR.US,D,20190111,000000,6.2,6.3,5.88,6.005,7624,0
+CAPR.US,D,20190114,000000,6.1,7.1,5.54,6.5,14104,0
+CAPR.US,D,20190115,000000,6.5,6.95,5.919,6.799,5161,0
+CAPR.US,D,20190116,000000,6.799,6.905,6.278,6.278,3249,0
+CAPR.US,D,20190117,000000,6.3,6.6,6.2,6.2,4527,0
+CAPR.US,D,20190118,000000,6.2,6.752,6.2,6.65,7696,0
+CAPR.US,D,20190122,000000,6.497,7.08,6.411,6.497,110006,0
+CAPR.US,D,20190123,000000,6.9,6.9,5.729,5.999,35227,0
+CAPR.US,D,20190124,000000,7.35,7.4,5.32,5.475,766666,0
+CAPR.US,D,20190125,000000,5.5,5.5252,5,5.002,75501,0
+CAPR.US,D,20190128,000000,5,5.099,4.332,4.75,36707,0
+CAPR.US,D,20190129,000000,4.86,4.9,4.58,4.64,16230,0
+CAPR.US,D,20190130,000000,4.768,5.4,4.646,5.175,35692,0
+CAPR.US,D,20190131,000000,5.42,5.5,5,5.085,20119,0
+CAPR.US,D,20190201,000000,5,5.26,4.85,5,19015,0
+CAPR.US,D,20190204,000000,4.92,5.29,4.856,5.2,9103,0
+CAPR.US,D,20190205,000000,5.5,5.5,4.979,5.005,12917,0
+CAPR.US,D,20190206,000000,5.847,5.847,4.755,5,39016,0
+CAPR.US,D,20190207,000000,5.25,5.25,4.8,4.83,22191,0
+CAPR.US,D,20190208,000000,4.655,5,4.601,4.625,8001,0
+CAPR.US,D,20190211,000000,4.679,4.78,4.098,4.3,30820,0
+CAPR.US,D,20190212,000000,4.467,4.5,4.4,4.4,14793,0
+CAPR.US,D,20190213,000000,4.623,4.623,4.2,4.29,6914,0
+CAPR.US,D,20190214,000000,4.3,4.45,4.001,4.2,10033,0
+CAPR.US,D,20190215,000000,4.1,4.43,4.0718,4.28,17235,0
+CAPR.US,D,20190219,000000,4.22,4.5,4.1,4.34,14982,0
+CAPR.US,D,20190220,000000,4.319,4.477,4.12,4.12,15805,0
+CAPR.US,D,20190221,000000,4.208,4.44,4.2,4.28,5163,0
+CAPR.US,D,20190222,000000,4.292,4.4,4.126,4.181,9590,0
+CAPR.US,D,20190225,000000,4.35,4.35,4.2,4.35,9414,0
+CAPR.US,D,20190226,000000,4.4,4.75,4.25,4.708,18325,0
+CAPR.US,D,20190227,000000,4.891,4.891,4.5,4.5933,5463,0
+CAPR.US,D,20190228,000000,4.6,4.631,4.258,4.396,6423,0
+CAPR.US,D,20190301,000000,4.568,4.8,4.151,4.7,13519,0
+CAPR.US,D,20190304,000000,4.649,4.85,4.5,4.85,10355,0
+CAPR.US,D,20190305,000000,4.9,4.9,4.551,4.771,14087,0
+CAPR.US,D,20190306,000000,4.771,4.87,4.545,4.61,8645,0
+CAPR.US,D,20190307,000000,4.6,4.7,4.4,4.468,11520,0
+CAPR.US,D,20190308,000000,4.7,4.7,4.42,4.55,12740,0
+CAPR.US,D,20190311,000000,4.41,4.65,4.4,4.639,5985,0
+CAPR.US,D,20190312,000000,4.509,4.828,4.445,4.608,5216,0
+CAPR.US,D,20190313,000000,4.674,4.89,4.45,4.71,12975,0
+CAPR.US,D,20190314,000000,4.568,5.599,4.568,5.3,50518,0
+CAPR.US,D,20190315,000000,5.5,5.5,5.03,5.103,28533,0
+CAPR.US,D,20190318,000000,5.02,5.8,5.02,5.7,35887,0
+CAPR.US,D,20190319,000000,5.6,5.888,5.5,5.6,22567,0
+CAPR.US,D,20190320,000000,5.5,5.6,5.41,5.5153,10192,0
+CAPR.US,D,20190321,000000,5.42,6.078,5.42,5.85,21702,0
+CAPR.US,D,20190322,000000,6.02,6.05,5.55,5.9,16415,0
+CAPR.US,D,20190325,000000,5.8,5.8,5.051,5.5,18712,0
+CAPR.US,D,20190326,000000,5.41,5.701,5.1,5.696,3669,0
+CAPR.US,D,20190327,000000,5.5,5.89,5.5,5.65,5870,0
+CAPR.US,D,20190328,000000,5.766,5.89,5.1,5.6208,17883,0
+CAPR.US,D,20190329,000000,5.41,5.5,4.4987,4.663,95120,0
+CAPR.US,D,20190401,000000,4.7,5.8,4.695,5.676,89625,0
+CAPR.US,D,20190402,000000,6.2,7.5,6.1,6.4,216479,0
+CAPR.US,D,20190403,000000,6.33,6.42,6.1,6.15,31511,0
+CAPR.US,D,20190404,000000,6.3,6.3,5.8,5.8,15300,0
+CAPR.US,D,20190405,000000,5.9,6,5.8,5.847,13925,0
+CAPR.US,D,20190408,000000,5.9,6,5.3,5.7605,20164,0
+CAPR.US,D,20190409,000000,5.722,5.885,5.5,5.8,11229,0
+CAPR.US,D,20190410,000000,5.896,6.065,5.534,5.8,20475,0
+CAPR.US,D,20190411,000000,5.6,6,5.6,5.866,6394,0
+CAPR.US,D,20190412,000000,6,6,5.531,5.75,5549,0
+CAPR.US,D,20190415,000000,5.8,6,5.54,5.605,6843,0
+CAPR.US,D,20190416,000000,5.9,5.944,5.499,5.776,6362,0
+CAPR.US,D,20190417,000000,5.8,5.8,5.202,5.4,13217,0
+CAPR.US,D,20190418,000000,5.1,5.499,5.1,5.295,11962,0
+CAPR.US,D,20190422,000000,5.3,5.33,5.1,5.1738,12851,0
+CAPR.US,D,20190423,000000,5.12,5.33,4.9,4.937,16040,0
+CAPR.US,D,20190424,000000,5,5.248,4.81,4.901,6842,0
+CAPR.US,D,20190425,000000,4.9,5.198,4.822,4.95,8033,0
+CAPR.US,D,20190426,000000,4.95,5.125,4.95,4.973,6759,0
+CAPR.US,D,20190429,000000,5.085,5.085,4.8,4.9,7262,0
+CAPR.US,D,20190430,000000,4.8,5,4.7,4.807,14531,0
+CAPR.US,D,20190501,000000,4.9,5,4.505,4.788,29460,0
+CAPR.US,D,20190502,000000,4.69,4.845,4.55,4.699,6296,0
+CAPR.US,D,20190503,000000,4.62,4.8,4.593,4.599,14097,0
+CAPR.US,D,20190506,000000,4.799,4.829,4.41,4.6,6279,0
+CAPR.US,D,20190507,000000,4.6,4.9,4.005,4.149,31515,0
+CAPR.US,D,20190508,000000,4.2194,4.468,4.05,4.25,13325,0
+CAPR.US,D,20190509,000000,4.27,4.385,4.059,4.1799,5468,0
+CAPR.US,D,20190510,000000,4.11,4.345,4.1,4.1948,5527,0
+CAPR.US,D,20190513,000000,4.11,4.397,4.069,4.191,19491,0
+CAPR.US,D,20190514,000000,4.3,4.484,4.1,4.101,14239,0
+CAPR.US,D,20190515,000000,4.1,4.245,3.5,3.888,38326,0
+CAPR.US,D,20190516,000000,3.888,3.888,3.661,3.7,12246,0
+CAPR.US,D,20190517,000000,3.7,3.785,3.11,3.2,97526,0
+CAPR.US,D,20190520,000000,3.44,3.499,3.1,3.162,19102,0
+CAPR.US,D,20190521,000000,3.2,3.8,3.11,3.35,45994,0
+CAPR.US,D,20190522,000000,3.4,3.9,3.2,3.5063,57381,0
+CAPR.US,D,20190523,000000,3.681,3.681,2.526,2.937,35955,0
+CAPR.US,D,20190524,000000,2.8,3.24,2.6,2.821,38101,0
+CAPR.US,D,20190528,000000,2.9,3.149,2.6,2.953,27584,0
+CAPR.US,D,20190529,000000,3.02,3.02,2.803,2.815,12363,0
+CAPR.US,D,20190530,000000,2.955,3.499,2.928,3.43,90521,0
+CAPR.US,D,20190531,000000,3.29,3.29,3.05,3.128,29666,0
+CAPR.US,D,20190603,000000,2.99,3.01,2.74,2.996,18109,0
+CAPR.US,D,20190604,000000,2.91,3.5,2.91,3.012,39954,0
+CAPR.US,D,20190605,000000,3.01,3.32,2.55,2.75,75949,0
+CAPR.US,D,20190606,000000,2.71,3.2656,2.63,2.96,136538,0
+CAPR.US,D,20190607,000000,3,3.55,2.95,3.2,188026,0
+CAPR.US,D,20190610,000000,3.3,3.46,2.8621,3.01,60891,0
+CAPR.US,D,20190611,000000,3.02,3.77,3.02,3.29,144861,0
+CAPR.US,D,20190612,000000,3.25,3.75,3.25,3.75,180548,0
+CAPR.US,D,20190613,000000,3.75,3.85,3.31,3.63,75843,0
+CAPR.US,D,20190614,000000,3.66,3.66,3.42,3.43,15722,0
+CAPR.US,D,20190617,000000,3.3,3.7733,2.92,3.3,58608,0
+CAPR.US,D,20190618,000000,3.4,3.54,3.31,3.41,71719,0
+CAPR.US,D,20190619,000000,3.45,3.6,3.334,3.54,24358,0
+CAPR.US,D,20190620,000000,3.67,3.67,3.42,3.5,16176,0
+CAPR.US,D,20190621,000000,3.46,3.5327,3.21,3.34,101674,0
+CAPR.US,D,20190624,000000,3.35,3.35,3,3.18,51410,0
+CAPR.US,D,20190625,000000,3.18,3.3372,3.01,3.29,40428,0
+CAPR.US,D,20190626,000000,3.29,3.4447,3.2182,3.3101,54669,0
+CAPR.US,D,20190627,000000,3.18,3.49,3.18,3.35,22344,0
+CAPR.US,D,20190628,000000,3.4,3.64,3.32,3.32,32314,0
+CAPR.US,D,20190701,000000,3.47,3.65,3.34,3.605,73024,0
+CAPR.US,D,20190702,000000,3.65,3.78,3.55,3.6,31393,0
+CAPR.US,D,20190703,000000,3.72,3.934,3.67,3.77,37146,0
+CAPR.US,D,20190705,000000,3.75,3.75,3.58,3.6799,10363,0
+CAPR.US,D,20190708,000000,3.5778,3.6376,3.49,3.493,32587,0
+CAPR.US,D,20190709,000000,3.4652,3.5,3.3,3.32,26982,0
+CAPR.US,D,20190710,000000,3.4736,3.48,3.27,3.2701,15942,0
+CAPR.US,D,20190711,000000,3.32,3.428,3.22,3.37,19358,0
+CAPR.US,D,20190712,000000,3.2577,3.38,3.2064,3.22,6796,0
+CAPR.US,D,20190715,000000,7.15,8.85,5.65,6.23,37749693,0
+CAPR.US,D,20190716,000000,6.06,6.17,5.43,6,2044571,0
+CAPR.US,D,20190717,000000,6.33,7.35,5.63,5.7,3582587,0
+CAPR.US,D,20190718,000000,5.39,5.59,5.0616,5.25,546273,0
+CAPR.US,D,20190719,000000,5.29,6.04,5.25,5.64,506396,0
+CAPR.US,D,20190722,000000,5.51,5.7,5,5,397507,0
+CAPR.US,D,20190723,000000,5.02,5.24,4.77,4.86,162972,0
+CAPR.US,D,20190724,000000,4.81,4.9689,4.76,4.76,139676,0
+CAPR.US,D,20190725,000000,5.22,5.23,4.84,5.02,542090,0
+CAPR.US,D,20190726,000000,4.95,5,4.8,4.92,72022,0
+CAPR.US,D,20190729,000000,4.87,4.9,4.7,4.73,49655,0
+CAPR.US,D,20190730,000000,4.71,4.8683,4.57,4.83,34951,0
+CAPR.US,D,20190731,000000,4.79,4.99,4.26,4.4,144706,0
+CAPR.US,D,20190801,000000,4.4,4.6841,3.98,3.98,46088,0
+CAPR.US,D,20190802,000000,3.93,3.961,3.77,3.82,43161,0
+CAPR.US,D,20190805,000000,3.77,3.92,3.76,3.86,42263,0
+CAPR.US,D,20190806,000000,3.75,3.89,3.65,3.75,36782,0
+CAPR.US,D,20190807,000000,3.72,3.88,3.35,3.5,34622,0
+CAPR.US,D,20190808,000000,3.25,3.48,3.25,3.25,26715,0
+CAPR.US,D,20190809,000000,3.69,3.7851,2.95,2.95,86121,0
+CAPR.US,D,20190812,000000,2.99,3.15,2.87,3.02,57963,0
+CAPR.US,D,20190813,000000,2.97,3.07,2.66,2.98,92479,0
+CAPR.US,D,20190814,000000,2.94,2.94,2.6636,2.8,55911,0
+CAPR.US,D,20190815,000000,2.8,3.1461,2.76,2.9,346630,0
+CAPR.US,D,20190816,000000,2.89,2.98,2.78,2.92,120568,0
+CAPR.US,D,20190819,000000,2.881,3.16,2.81,2.99,291563,0
+CAPR.US,D,20190820,000000,2.96,2.96,2.72,2.75,130755,0
+CAPR.US,D,20190821,000000,2.79,2.79,2.5,2.67,143219,0
+CAPR.US,D,20190822,000000,2.65,2.8102,2.5907,2.71,63600,0
+CAPR.US,D,20190823,000000,2.73,2.78,2.52,2.59,80615,0
+CAPR.US,D,20190826,000000,2.58,2.7,2.53,2.7,28445,0
+CAPR.US,D,20190827,000000,2.7,2.8946,2.58,2.58,137601,0
+CAPR.US,D,20190828,000000,2.58,2.6799,2.31,2.44,59316,0
+CAPR.US,D,20190829,000000,2.44,2.53,2.39,2.42,39488,0
+CAPR.US,D,20190830,000000,2.42,2.5297,2.3,2.38,55812,0
+CAPR.US,D,20190903,000000,2.5,2.5096,2.31,2.48,37282,0
+CAPR.US,D,20190904,000000,2.5201,2.5201,2.37,2.47,34864,0
+CAPR.US,D,20190905,000000,2.47,2.6132,2.422,2.54,32796,0
+CAPR.US,D,20190906,000000,2.46,2.74,2.46,2.67,75141,0
+CAPR.US,D,20190909,000000,2.7503,2.78,2.54,2.69,88524,0
+CAPR.US,D,20190910,000000,2.64,2.73,2.5401,2.65,37085,0
+CAPR.US,D,20190911,000000,2.63,2.6869,2.6,2.64,25695,0
+CAPR.US,D,20190912,000000,2.67,2.68,2.59,2.62,24712,0
+CAPR.US,D,20190913,000000,2.59,2.83,2.5601,2.7103,55201,0
+CAPR.US,D,20190916,000000,2.72,2.78,2.6,2.72,19134,0
+CAPR.US,D,20190917,000000,3.23,3.23,2.8,3.09,3673239,0
+CAPR.US,D,20190918,000000,2.98,3.06,2.83,2.85,241419,0
+CAPR.US,D,20190919,000000,2.8848,2.96,2.8,2.85,114833,0
+CAPR.US,D,20190920,000000,2.899,3.09,2.86,3.09,135965,0
+CAPR.US,D,20190923,000000,3.14,3.16,2.921,3.08,106996,0
+CAPR.US,D,20190924,000000,3.17,3.3,2.98,3.03,376878,0
+CAPR.US,D,20190925,000000,3.03,3.13,2.957,2.98,132988,0
+CAPR.US,D,20190926,000000,2.98,3.04,2.795,2.86,98270,0
+CAPR.US,D,20190927,000000,2.86,3.09,2.845,3.08,107061,0
+CAPR.US,D,20190930,000000,3.07,3.74,3.0114,3.7,513108,0
+CAPR.US,D,20191001,000000,3.7,3.8,3.4,3.55,376298,0
+CAPR.US,D,20191002,000000,3.51,3.6291,3.19,3.48,106800,0
+CAPR.US,D,20191003,000000,3.56,3.665,3.46,3.53,151384,0
+CAPR.US,D,20191004,000000,3.5,3.59,3.25,3.36,168040,0
+CAPR.US,D,20191007,000000,2.9,3.13,2.6602,3.01,1197269,0
+CAPR.US,D,20191008,000000,2.92,2.94,2.7065,2.79,134066,0
+CAPR.US,D,20191009,000000,2.8,2.85,2.54,2.59,114380,0
+CAPR.US,D,20191010,000000,2.54,2.54,2.39,2.48,114307,0
+CAPR.US,D,20191011,000000,2.5,2.61,2.4,2.5,41858,0
+CAPR.US,D,20191014,000000,2.48,2.71,2.48,2.57,52251,0
+CAPR.US,D,20191015,000000,2.56,2.6699,2.49,2.58,36839,0
+CAPR.US,D,20191016,000000,2.5,2.91,2.455,2.84,166385,0
+CAPR.US,D,20191017,000000,2.82,2.84,2.6605,2.71,33659,0
+CAPR.US,D,20191018,000000,2.69,2.79,2.52,2.69,32414,0
+CAPR.US,D,20191021,000000,2.7,2.73,2.5145,2.61,73879,0
+CAPR.US,D,20191022,000000,2.5846,2.75,2.56,2.58,28850,0
+CAPR.US,D,20191023,000000,2.62,2.81,2.57,2.76,28218,0
+CAPR.US,D,20191024,000000,2.667,2.7504,2.58,2.7,26120,0
+CAPR.US,D,20191025,000000,2.64,2.76,2.64,2.64,33362,0
+CAPR.US,D,20191028,000000,2.73,2.78,2.5755,2.62,35488,0
+CAPR.US,D,20191029,000000,2.63,2.69,2.55,2.55,42059,0
+CAPR.US,D,20191030,000000,2.56,2.5898,2.47,2.52,31884,0
+CAPR.US,D,20191031,000000,2.54,2.6,2.5,2.56,15397,0
+CAPR.US,D,20191101,000000,2.6,2.66,2.51,2.55,29809,0
+CAPR.US,D,20191104,000000,2.59,2.78,2.53,2.65,34155,0
+CAPR.US,D,20191105,000000,2.62,2.75,2.58,2.6,36419,0
+CAPR.US,D,20191106,000000,2.63,2.75,2.5,2.56,34512,0
+CAPR.US,D,20191107,000000,2.6,2.6741,2.51,2.51,58668,0
+CAPR.US,D,20191108,000000,2.48,2.48,2.01,2.2,121159,0
+CAPR.US,D,20191111,000000,2.25,2.25,2.0101,2.14,28632,0
+CAPR.US,D,20191112,000000,2.0755,2.1,1.8601,1.92,75141,0
+CAPR.US,D,20191113,000000,1.9,1.92,1.7085,1.785,103430,0
+CAPR.US,D,20191114,000000,1.73,1.89,1.73,1.75,53406,0
+CAPR.US,D,20191115,000000,1.76,1.82,1.76,1.82,21650,0
+CAPR.US,D,20191118,000000,1.92,1.925,1.78,1.8,19473,0
+CAPR.US,D,20191119,000000,1.78,1.85,1.71,1.7112,42905,0
+CAPR.US,D,20191120,000000,1.74,1.79,1.7,1.73,26774,0
+CAPR.US,D,20191121,000000,1.72,1.87,1.72,1.81,36234,0
+CAPR.US,D,20191122,000000,1.81,1.8835,1.73,1.74,16848,0
+CAPR.US,D,20191125,000000,1.7501,1.86,1.7501,1.84,16172,0
+CAPR.US,D,20191126,000000,1.84,1.84,1.73,1.77,33872,0
+CAPR.US,D,20191127,000000,1.8,1.8,1.7,1.75,17373,0
+CAPR.US,D,20191129,000000,1.71,1.73,1.55,1.55,41585,0
+CAPR.US,D,20191202,000000,1.55,1.8001,1.55,1.69,83577,0
+CAPR.US,D,20191203,000000,1.74,1.79,1.66,1.75,59117,0
+CAPR.US,D,20191204,000000,1.8,1.8291,1.7,1.75,39034,0
+CAPR.US,D,20191205,000000,1.54,1.6021,1.5,1.58,172476,0
+CAPR.US,D,20191206,000000,1.59,1.59,1.27,1.33,324844,0
+CAPR.US,D,20191209,000000,1.34,1.44,1.34,1.42,105416,0
+CAPR.US,D,20191210,000000,1.4,1.46,1.4,1.41,109117,0
+CAPR.US,D,20191211,000000,1.37,1.5,1.27,1.44,82655,0
+CAPR.US,D,20191212,000000,1.38,1.42,1.27,1.28,219822,0
+CAPR.US,D,20191213,000000,1.37,1.41,1.285,1.295,193730,0
+CAPR.US,D,20191216,000000,1.27,1.27,1,1.1,434328,0
+CAPR.US,D,20191217,000000,1.15,1.27,1.04,1.04,945673,0
+CAPR.US,D,20191218,000000,1.11,1.4,1.04,1.13,422955,0
+CAPR.US,D,20191219,000000,1.13,1.15,1.06,1.07,178852,0
+CAPR.US,D,20191220,000000,1.1,1.15,1.05,1.05,244087,0
+CAPR.US,D,20191223,000000,1.07,1.18,1.04,1.1477,244787,0
+CAPR.US,D,20191224,000000,1.12,1.2,1.12,1.19,99269,0
+CAPR.US,D,20191226,000000,1.2,1.25,1.15,1.2,135138,0
+CAPR.US,D,20191227,000000,1.17,1.25,1.16,1.16,145935,0
+CAPR.US,D,20191230,000000,1.25,1.4,1.2291,1.27,357037,0
+CAPR.US,D,20191231,000000,1.27,1.3762,1.27,1.28,262999,0
+CAPR.US,D,20200102,000000,1.3,1.36,1.23,1.23,99634,0
+CAPR.US,D,20200103,000000,1.25,1.32,1.22,1.26,161974,0
+CAPR.US,D,20200106,000000,1.29,1.44,1.26,1.34,306411,0
+CAPR.US,D,20200107,000000,1.38,1.43,1.3,1.35,138481,0
+CAPR.US,D,20200108,000000,1.37,1.42,1.27,1.3282,195627,0
+CAPR.US,D,20200109,000000,1.35,1.8498,1.35,1.75,1111071,0
+CAPR.US,D,20200110,000000,1.78,1.78,1.57,1.67,374534,0
+CAPR.US,D,20200113,000000,1.73,1.75,1.5865,1.68,213231,0
+CAPR.US,D,20200114,000000,1.75,1.75,1.64,1.72,170655,0
+CAPR.US,D,20200115,000000,1.73,1.79,1.69,1.79,178976,0
+CAPR.US,D,20200116,000000,1.8,1.946,1.73,1.78,272775,0
+CAPR.US,D,20200117,000000,1.79,1.875,1.75,1.83,201235,0
+CAPR.US,D,20200121,000000,1.87,1.97,1.79,1.82,175272,0
+CAPR.US,D,20200122,000000,1.81,1.93,1.75,1.8,122211,0
+CAPR.US,D,20200123,000000,1.84,1.84,1.71,1.77,113118,0
+CAPR.US,D,20200124,000000,1.76,1.96,1.75,1.77,144857,0
+CAPR.US,D,20200127,000000,1.82,1.82,1.6,1.62,147608,0
+CAPR.US,D,20200128,000000,1.6,1.73,1.6,1.62,123709,0
+CAPR.US,D,20200129,000000,1.63,1.72,1.59,1.61,115808,0
+CAPR.US,D,20200130,000000,1.65,1.65,1.52,1.54,90187,0
+CAPR.US,D,20200131,000000,1.57,1.58,1.42,1.53,113281,0
+CAPR.US,D,20200203,000000,1.66,1.71,1.47,1.5,148510,0
+CAPR.US,D,20200204,000000,1.51,1.58,1.49,1.49,117791,0
+CAPR.US,D,20200205,000000,1.51,1.56,1.42,1.56,110823,0
+CAPR.US,D,20200206,000000,1.56,1.59,1.5,1.51,47037,0
+CAPR.US,D,20200207,000000,1.55,1.65,1.4635,1.49,165342,0
+CAPR.US,D,20200210,000000,1.48,1.51,1.41,1.43,107316,0
+CAPR.US,D,20200211,000000,1.44,1.49,1.35,1.36,93245,0
+CAPR.US,D,20200212,000000,1.36,1.48,1.36,1.39,105975,0
+CAPR.US,D,20200213,000000,1.38,1.46,1.37,1.37,139306,0
+CAPR.US,D,20200214,000000,1.38,1.45,1.33,1.34,170737,0
+CAPR.US,D,20200218,000000,1.37,1.43,1.36,1.42,100123,0
+CAPR.US,D,20200219,000000,1.41,1.4499,1.33,1.38,104382,0
+CAPR.US,D,20200220,000000,1.36,1.43,1.36,1.38,77920,0
+CAPR.US,D,20200221,000000,1.37,1.42,1.33,1.39,150225,0
+CAPR.US,D,20200224,000000,1.39,1.4213,1.33,1.39,73963,0
+CAPR.US,D,20200225,000000,1.4,1.4499,1.3,1.34,191993,0
+CAPR.US,D,20200226,000000,1.321,1.37,1.16,1.21,189213,0
+CAPR.US,D,20200227,000000,1.1792,1.29,1.12,1.2,200202,0
+CAPR.US,D,20200228,000000,1.16,1.3,1.13,1.18,183504,0
+CAPR.US,D,20200302,000000,1.2,1.3,1.12,1.13,167991,0
+CAPR.US,D,20200303,000000,1.12,1.19,1.115,1.14,146249,0
+CAPR.US,D,20200304,000000,1.15,1.2,1.1499,1.18,125413,0
+CAPR.US,D,20200305,000000,1.15,1.255,1.14,1.17,95092,0
+CAPR.US,D,20200306,000000,1.18,1.23,1.13,1.13,209177,0
+CAPR.US,D,20200309,000000,1.07,1.13,0.9483,0.9484,145690,0
+CAPR.US,D,20200310,000000,1,1.15,0.94,0.94,609662,0
+CAPR.US,D,20200311,000000,1.03,1.0352,0.9402,1.005,137688,0
+CAPR.US,D,20200312,000000,0.9889,1.06,0.88,1.04,145030,0
+CAPR.US,D,20200313,000000,1.29,1.29,1,1.07,146865,0
+CAPR.US,D,20200316,000000,1.07,1.0754,0.9301,1.01,107183,0
+CAPR.US,D,20200317,000000,1.08,1.35,1.013,1.17,275582,0
+CAPR.US,D,20200318,000000,1.43,1.45,1.05,1.12,1524365,0
+CAPR.US,D,20200319,000000,1.14,1.27,1.03,1.18,510755,0
+CAPR.US,D,20200320,000000,1.18,1.234,1.1,1.11,383446,0
+CAPR.US,D,20200323,000000,1.11,1.1999,1.08,1.16,358305,0
+CAPR.US,D,20200324,000000,1.23,2.17,1.2,1.76,13083827,0
+CAPR.US,D,20200325,000000,1.62,2.25,1.5,2.02,5418617,0
+CAPR.US,D,20200326,000000,1.44,1.91,1.3,1.42,4291638,0
+CAPR.US,D,20200327,000000,1.39,1.39,1.2,1.29,1168711,0
+CAPR.US,D,20200330,000000,1.31,1.3236,1.15,1.19,462599,0
+CAPR.US,D,20200331,000000,1.17,1.28,1.09,1.2,1187051,0
+CAPR.US,D,20200401,000000,1.19,1.19,1.04,1.08,578680,0
+CAPR.US,D,20200402,000000,1.06,1.08,0.96,1.01,572320,0
+CAPR.US,D,20200403,000000,1.25,1.33,0.9901,1,9146709,0
+CAPR.US,D,20200406,000000,1.18,1.18,1.01,1.1,2330322,0
+CAPR.US,D,20200407,000000,1.25,1.26,1.14,1.18,2981565,0
+CAPR.US,D,20200408,000000,1.21,1.85,1.16,1.78,8878618,0
+CAPR.US,D,20200409,000000,1.6,1.7,1.42,1.63,3932242,0
+CAPR.US,D,20200413,000000,1.63,1.68,1.46,1.62,1402826,0
+CAPR.US,D,20200414,000000,1.67,1.85,1.62,1.71,1388438,0
+CAPR.US,D,20200415,000000,1.65,1.75,1.3,1.5,1736274,0
+CAPR.US,D,20200416,000000,1.5,1.5,1.41,1.47,837860,0
+CAPR.US,D,20200417,000000,1.46,1.65,1.4,1.57,946368,0
+CAPR.US,D,20200420,000000,1.61,1.82,1.61,1.69,1529275,0
+CAPR.US,D,20200421,000000,1.62,1.75,1.6,1.72,500701,0
+CAPR.US,D,20200422,000000,1.72,1.85,1.7101,1.84,831570,0
+CAPR.US,D,20200423,000000,1.85,2.0698,1.84,1.99,1273761,0
+CAPR.US,D,20200424,000000,2.1,2.74,2,2.49,4638667,0
+CAPR.US,D,20200427,000000,2.57,2.64,2.33,2.53,1131215,0
+CAPR.US,D,20200428,000000,2.55,2.65,2.332,2.41,761982,0
+CAPR.US,D,20200429,000000,5.18,11.08,3.72,8.5,199350507,0
+CAPR.US,D,20200430,000000,7.3,8,6.01,7,27507792,0
+CAPR.US,D,20200501,000000,6.85,9.1,6.52,7.27,29951111,0
+CAPR.US,D,20200504,000000,7.35,8.2,7.12,7.29,8197751,0
+CAPR.US,D,20200505,000000,6.6737,7.18,6.11,6.85,4714603,0
+CAPR.US,D,20200506,000000,6.97,7.3,6.6,6.8,2142630,0
+CAPR.US,D,20200507,000000,7.24,7.3,6.8,7.06,2598762,0
+CAPR.US,D,20200508,000000,7.14,7.18,6.85,7.05,1069324,0
+CAPR.US,D,20200511,000000,7.09,8.6,7.09,8.18,4837410,0
+CAPR.US,D,20200512,000000,8.1,8.6,7.39,7.9,2469224,0
+CAPR.US,D,20200513,000000,7.6,7.75,6.5,6.66,7948025,0
+CAPR.US,D,20200514,000000,6.99,6.99,6.3,6.55,2145435,0
+CAPR.US,D,20200515,000000,6.13,6.39,5.558,5.99,2048760,0
+CAPR.US,D,20200518,000000,5.77,5.9,5.12,5.51,2100740,0
+CAPR.US,D,20200519,000000,5.65,5.75,5.35,5.4,1094893,0
+CAPR.US,D,20200520,000000,5.29,5.35,4.65,4.99,2075363,0
+CAPR.US,D,20200521,000000,4.98,5.59,4.7,5.29,1784042,0
+CAPR.US,D,20200522,000000,5.4,5.65,5.2,5.39,1205329,0
+CAPR.US,D,20200526,000000,5.57,5.74,5.25,5.26,1130678,0
+CAPR.US,D,20200527,000000,5.35,5.44,4.5,4.745,1605745,0
+CAPR.US,D,20200528,000000,4.79,4.8384,4.28,4.38,1136807,0
+CAPR.US,D,20200529,000000,4.25,4.7,4.13,4.64,1252085,0
+CAPR.US,D,20200601,000000,4.95,4.95,4.67,4.81,745888,0
+CAPR.US,D,20200602,000000,4.79,4.8999,4.6,4.81,598265,0
+CAPR.US,D,20200603,000000,4.79,4.91,4.58,4.59,901432,0
+CAPR.US,D,20200604,000000,4.53,4.63,4.33,4.45,676733,0
+CAPR.US,D,20200605,000000,4.4,4.42,4.17,4.28,902219,0
+CAPR.US,D,20200608,000000,4.71,4.95,4.5,4.67,1752679,0
+CAPR.US,D,20200609,000000,4.67,4.69,4.43,4.66,776940,0
+CAPR.US,D,20200610,000000,5.17,5.85,4.92,5.01,4167508,0
+CAPR.US,D,20200611,000000,4.59,4.732,4.31,4.37,1468867,0
+CAPR.US,D,20200612,000000,4.61,4.75,4.26,4.44,993990,0
+CAPR.US,D,20200615,000000,4.5,4.75,4.25,4.7,758967,0
+CAPR.US,D,20200616,000000,4.79,4.83,4.52,4.73,638088,0
+CAPR.US,D,20200617,000000,4.7,5.45,4.65,5.23,2142457,0
+CAPR.US,D,20200618,000000,5.15,5.2,4.9,4.97,891980,0
+CAPR.US,D,20200619,000000,5.1,5.44,4.86,4.94,1371684,0
+CAPR.US,D,20200622,000000,5.14,5.18,4.91,5.1,799206,0
+CAPR.US,D,20200623,000000,5.18,5.18,4.68,4.81,1099087,0
+CAPR.US,D,20200624,000000,4.75,4.99,4.56,4.91,897012,0
+CAPR.US,D,20200625,000000,4.86,5.24,4.85,4.95,1020715,0
+CAPR.US,D,20200626,000000,5.13,5.19,4.65,4.83,1162585,0
+CAPR.US,D,20200629,000000,4.81,4.9,4.65,4.73,660290,0
+CAPR.US,D,20200630,000000,4.74,4.7918,4.36,4.6,603929,0
+CAPR.US,D,20200701,000000,4.52,4.78,4.52,4.72,492529,0
+CAPR.US,D,20200702,000000,4.68,4.7359,4.52,4.59,633434,0
+CAPR.US,D,20200706,000000,4.52,4.56,4.32,4.47,749937,0
+CAPR.US,D,20200707,000000,4.4,4.56,4.36,4.43,366190,0
+CAPR.US,D,20200708,000000,4.47,4.69,4.33,4.65,484567,0
+CAPR.US,D,20200709,000000,4.64,4.65,4.46,4.56,404318,0
+CAPR.US,D,20200710,000000,4.54,4.555,4.32,4.38,489476,0
+CAPR.US,D,20200713,000000,4.45,4.48,4.02,4.08,839494,0
+CAPR.US,D,20200714,000000,4.04,4.1399,3.82,4.08,627396,0
+CAPR.US,D,20200715,000000,4.07,4.8,3.94,4.66,1672193,0
+CAPR.US,D,20200716,000000,4.54,4.65,4.41,4.62,744538,0
+CAPR.US,D,20200717,000000,4.64,5.65,4.6358,5.32,3462823,0
+CAPR.US,D,20200720,000000,5.48,7.04,5.18,6.3,7222977,0
+CAPR.US,D,20200721,000000,6.61,6.9,6.09,6.66,3262768,0
+CAPR.US,D,20200722,000000,6.49,6.5,5.86,6.11,1400427,0
+CAPR.US,D,20200723,000000,6.09,6.3,5.66,5.97,1351349,0
+CAPR.US,D,20200724,000000,6.15,7.75,5.83,7.72,9591389,0
+CAPR.US,D,20200727,000000,8.2,9.9,7.36,9.81,16215370,0
+CAPR.US,D,20200728,000000,9.5042,12.32,8.8,9.55,25835696,0
+CAPR.US,D,20200729,000000,8.96,10.73,8.6625,9.27,7720912,0
+CAPR.US,D,20200730,000000,8.79,9.56,7.05,7.54,7531563,0
+CAPR.US,D,20200731,000000,7.92,8.5,7.7,7.96,3125157,0
+CAPR.US,D,20200803,000000,7.9,7.9,6.92,7.68,3248722,0
+CAPR.US,D,20200804,000000,7.4236,8.82,7.2,8.07,5723289,0
+CAPR.US,D,20200805,000000,8.08,8.42,7.82,8.2,1689423,0
+CAPR.US,D,20200806,000000,7.91,8.11,7.46,7.9,2566334,0
+CAPR.US,D,20200807,000000,6.45,7.19,6.04,6.53,5071452,0
+CAPR.US,D,20200810,000000,6.64,6.69,6.03,6.08,2348312,0
+CAPR.US,D,20200811,000000,6.05,7.49,5.6,6.72,9200518,0
+CAPR.US,D,20200812,000000,6.41,6.53,5.7701,5.94,3040868,0
+CAPR.US,D,20200813,000000,5.87,6.23,5.82,6.18,1011365,0
+CAPR.US,D,20200814,000000,6.17,6.39,6.01,6.19,1570026,0
+CAPR.US,D,20200817,000000,6.25,6.7,6.1,6.68,1705859,0
+CAPR.US,D,20200818,000000,6.66,6.72,6.29,6.51,1204545,0
+CAPR.US,D,20200819,000000,6.41,6.54,6.14,6.18,1081858,0
+CAPR.US,D,20200820,000000,6.09,6.24,5.93,6,1082429,0
+CAPR.US,D,20200821,000000,6,6.1,5.83,5.95,828090,0
+CAPR.US,D,20200824,000000,5.83,5.84,5.28,5.51,1357459,0
+CAPR.US,D,20200825,000000,6.19,6.2,5.55,5.71,4229569,0
+CAPR.US,D,20200826,000000,5.65,5.697,5.4259,5.57,745681,0
+CAPR.US,D,20200827,000000,5.49,5.49,4.8541,5.09,1497618,0
+CAPR.US,D,20200828,000000,5,5.39,4.95,5.26,716274,0
+CAPR.US,D,20200831,000000,5.3,6.26,5.14,6.03,1933390,0
+CAPR.US,D,20200901,000000,5.86,5.8654,5.45,5.57,768308,0
+CAPR.US,D,20200902,000000,5.55,5.73,5.37,5.52,803849,0
+CAPR.US,D,20200903,000000,5.41,5.5,5.07,5.23,915054,0
+CAPR.US,D,20200904,000000,5.19,5.19,4.195,4.73,1805869,0
+CAPR.US,D,20200908,000000,4.44,4.8,4.32,4.59,628714,0
+CAPR.US,D,20200909,000000,4.62,4.639,4.4,4.44,787791,0
+CAPR.US,D,20200910,000000,4.5,5.13,4.41,4.68,1569848,0
+CAPR.US,D,20200911,000000,4.73,4.93,4.5822,4.76,534348,0
+CAPR.US,D,20200914,000000,4.88,5.45,4.82,5.37,1243757,0
+CAPR.US,D,20200915,000000,5.2647,5.2989,4.6601,4.68,1329230,0
+CAPR.US,D,20200916,000000,4.67,4.95,4.55,4.8,620161,0
+CAPR.US,D,20200917,000000,4.71,6.33,4.59,5.89,4199078,0
+CAPR.US,D,20200918,000000,5.78,6.57,5.32,5.56,3992222,0
+CAPR.US,D,20200921,000000,5.5,5.56,4.9,5.18,889841,0
+CAPR.US,D,20200922,000000,5.14,5.3197,4.99,5.31,468669,0
+CAPR.US,D,20200923,000000,5.4214,6.05,4.96,5.11,3718915,0
+CAPR.US,D,20200924,000000,4.98,5.1654,4.7302,4.98,839217,0
+CAPR.US,D,20200925,000000,5.02,5.33,5.0123,5.3,493082,0
+CAPR.US,D,20200928,000000,5.34,5.6,5.07,5.24,730310,0
+CAPR.US,D,20200929,000000,5.23,5.45,5.13,5.41,516711,0
+CAPR.US,D,20200930,000000,5.53,5.59,5.13,5.25,650222,0
+CAPR.US,D,20201001,000000,5.26,5.3621,5.0901,5.23,634766,0
+CAPR.US,D,20201002,000000,4.87,5.18,4.77,4.92,812038,0
+CAPR.US,D,20201005,000000,4.88,5.2,4.88,5.18,449881,0
+CAPR.US,D,20201006,000000,5.19,5.24,5.01,5.04,484328,0
+CAPR.US,D,20201007,000000,5.08,5.15,4.9,5,465306,0
+CAPR.US,D,20201008,000000,5.01,5.0615,4.81,4.89,434237,0
+CAPR.US,D,20201009,000000,4.91,4.98,4.83,4.93,433594,0
+CAPR.US,D,20201012,000000,5,5.09,4.89,4.91,396698,0
+CAPR.US,D,20201013,000000,4.91,4.955,4.78,4.9,343398,0
+CAPR.US,D,20201014,000000,4.91,4.935,4.79,4.85,249701,0
+CAPR.US,D,20201015,000000,4.8,4.91,4.67,4.87,381239,0
+CAPR.US,D,20201016,000000,4.9144,4.99,4.75,4.77,314447,0
+CAPR.US,D,20201019,000000,4.76,4.79,4.56,4.63,420888,0
+CAPR.US,D,20201020,000000,4.63,4.63,4.39,4.41,370939,0
+CAPR.US,D,20201021,000000,4.44,4.44,4.16,4.2,445115,0
+CAPR.US,D,20201022,000000,4.26,4.64,4.25,4.55,328926,0
+CAPR.US,D,20201023,000000,4.5,4.56,4.32,4.47,277727,0
+CAPR.US,D,20201026,000000,4.39,4.5754,4.33,4.37,267045,0
+CAPR.US,D,20201027,000000,4.37,4.42,4.29,4.39,160272,0
+CAPR.US,D,20201028,000000,4.29,4.2959,4.02,4.04,459728,0
+CAPR.US,D,20201029,000000,4.01,4.26,3.8764,4.16,470356,0
+CAPR.US,D,20201030,000000,4.1,4.1317,3.83,3.86,627509,0
+CAPR.US,D,20201102,000000,3.96,4.14,3.8601,3.98,199559,0
+CAPR.US,D,20201103,000000,4,4.1382,3.92,4.11,399653,0
+CAPR.US,D,20201104,000000,4.2,4.28,4.07,4.12,235557,0
+CAPR.US,D,20201105,000000,4.22,4.22,4.05,4.1,185789,0
+CAPR.US,D,20201106,000000,4.09,4.15,3.94,3.99,170104,0
+CAPR.US,D,20201109,000000,4.49,4.507,4.07,4.09,2902625,0
+CAPR.US,D,20201110,000000,4.05,4.23,3.85,4.23,451408,0
+CAPR.US,D,20201111,000000,4.29,4.78,4.18,4.69,1314362,0
+CAPR.US,D,20201112,000000,4.59,4.67,4.3362,4.65,629329,0
+CAPR.US,D,20201113,000000,4.29,4.52,4.16,4.35,420301,0
+CAPR.US,D,20201116,000000,4.38,4.4453,4.2,4.39,272069,0
+CAPR.US,D,20201117,000000,4.41,4.44,4.2,4.27,500740,0
+CAPR.US,D,20201118,000000,4.22,4.55,4.215,4.42,477564,0
+CAPR.US,D,20201119,000000,4.4,4.5299,4.3,4.35,303902,0
+CAPR.US,D,20201120,000000,4.4,4.4299,4.25,4.3,313231,0
+CAPR.US,D,20201123,000000,4.3,4.3117,4.13,4.17,556238,0
+CAPR.US,D,20201124,000000,4.2,4.29,3.93,4.03,687595,0
+CAPR.US,D,20201125,000000,4,4.13,3.87,4.03,503994,0
+CAPR.US,D,20201127,000000,4.05,4.37,3.91,4.29,604199,0
+CAPR.US,D,20201130,000000,4.25,4.27,4.08,4.2,478760,0
+CAPR.US,D,20201201,000000,4.17,4.28,4.11,4.16,372692,0
+CAPR.US,D,20201202,000000,4.16,4.24,4.03,4.14,261009,0
+CAPR.US,D,20201203,000000,4.19,4.22,4.11,4.15,247249,0
+CAPR.US,D,20201204,000000,4.22,4.72,4.15,4.58,925090,0
+CAPR.US,D,20201207,000000,4.67,4.7764,4.37,4.4,514456,0
+CAPR.US,D,20201208,000000,4.32,4.39,4.21,4.31,294205,0
+CAPR.US,D,20201209,000000,4.4874,4.4874,4.06,4.15,666604,0
+CAPR.US,D,20201210,000000,4.11,4.3,4.08,4.22,325160,0
+CAPR.US,D,20201211,000000,4.22,4.2815,4.1,4.2,598229,0
+CAPR.US,D,20201214,000000,4.2,4.33,4.17,4.27,466749,0
+CAPR.US,D,20201215,000000,4.27,4.33,4.18,4.22,348371,0
+CAPR.US,D,20201216,000000,4.23,4.31,4.12,4.24,411528,0
+CAPR.US,D,20201217,000000,4.24,4.33,4.2,4.22,294503,0
+CAPR.US,D,20201218,000000,4.22,4.27,4.1674,4.17,263769,0
+CAPR.US,D,20201221,000000,4.1,4.16,3.944,4,584084,0
+CAPR.US,D,20201222,000000,4.01,4.07,3.9,3.97,333924,0
+CAPR.US,D,20201223,000000,4.03,4.05,3.88,3.89,535584,0
+CAPR.US,D,20201224,000000,3.9,3.95,3.83,3.9,268294,0
+CAPR.US,D,20201228,000000,3.92,4.1499,3.8511,4.04,780107,0
+CAPR.US,D,20201229,000000,4.29,4.29,3.66,3.82,1277984,0
+CAPR.US,D,20201230,000000,3.83,3.91,3.6,3.7,627322,0
+CAPR.US,D,20201231,000000,3.69,3.7154,3.42,3.43,795213,0
+CAPR.US,D,20210104,000000,3.4,3.8798,3.32,3.74,703276,0
+CAPR.US,D,20210105,000000,3.78,3.78,3.65,3.66,188899,0
+CAPR.US,D,20210106,000000,3.69,3.83,3.59,3.63,344555,0
+CAPR.US,D,20210107,000000,3.65,4.05,3.64,3.98,655204,0
+CAPR.US,D,20210108,000000,4.45,4.82,4.21,4.35,2002265,0
+CAPR.US,D,20210111,000000,4.36,4.82,4.36,4.39,905564,0
+CAPR.US,D,20210112,000000,5.15,5.96,4.69,4.91,8984568,0
+CAPR.US,D,20210113,000000,4.8344,4.89,4.3166,4.44,1359212,0
+CAPR.US,D,20210114,000000,4.42,5.2,4.42,4.84,2183095,0
+CAPR.US,D,20210115,000000,5.07,5.15,4.62,4.99,1256088,0
+CAPR.US,D,20210119,000000,5.13,5.85,5.0201,5.44,1702227,0
+CAPR.US,D,20210120,000000,5.46,5.54,5.05,5.25,619116,0
+CAPR.US,D,20210121,000000,5.25,5.47,4.97,5.39,667553,0
+CAPR.US,D,20210122,000000,5.28,5.75,5.2,5.71,862362,0
+CAPR.US,D,20210125,000000,5.78,7.9247,5.69,7.7,5113433,0
+CAPR.US,D,20210126,000000,7.6074,7.66,6.02,6.35,3439488,0
+CAPR.US,D,20210127,000000,5.9,6.348,5.43,5.74,1614524,0
+CAPR.US,D,20210128,000000,5.8,6.55,5.73,6.38,1042015,0
+CAPR.US,D,20210129,000000,6.33,6.79,5.7,6.58,2201732,0
+CAPR.US,D,20210201,000000,7.37,7.41,6.5,6.6,1497478,0
+CAPR.US,D,20210202,000000,6.53,6.86,6.42,6.59,659519,0
+CAPR.US,D,20210203,000000,6.6,6.95,6.41,6.59,476091,0
+CAPR.US,D,20210204,000000,6.74,7.15,6.59,6.85,572308,0
+CAPR.US,D,20210205,000000,7.05,7.22,6.51,6.82,574133,0
+CAPR.US,D,20210208,000000,6.89,7.98,6.74,7.92,2189816,0
+CAPR.US,D,20210209,000000,7.92,8.21,7.552,7.78,1186506,0
+CAPR.US,D,20210210,000000,8.2,8.4,7.24,7.93,891194,0
+CAPR.US,D,20210211,000000,8,8.2,7.68,7.8,539864,0
+CAPR.US,D,20210212,000000,7.7,7.77,7.34,7.47,374163,0
+CAPR.US,D,20210216,000000,7.64,7.64,6.9506,7.27,620038,0
+CAPR.US,D,20210217,000000,7.36,7.45,7.03,7.38,279376,0
+CAPR.US,D,20210218,000000,7.22,7.49,6.92,7.23,401055,0
+CAPR.US,D,20210219,000000,7.27,7.64,7.24,7.5,425063,0
+CAPR.US,D,20210222,000000,7.57,7.7125,6.81,6.83,614417,0
+CAPR.US,D,20210223,000000,6.24,6.24,6.05,6.24,808275,0
+CAPR.US,D,20210224,000000,6.25,7.05,6.25,6.65,617728,0
+CAPR.US,D,20210225,000000,6.65,6.8,5.7,6.14,512756,0
+CAPR.US,D,20210226,000000,6,6.3267,5.826,6.14,338510,0
+CAPR.US,D,20210301,000000,6.23,6.48,5.96,6.01,322822,0
+CAPR.US,D,20210302,000000,5.92,6.05,5.74,5.74,298248,0
+CAPR.US,D,20210303,000000,5.79,5.89,5.5142,5.72,445119,0
+CAPR.US,D,20210304,000000,5.64,5.8,4.84,5.06,702586,0
+CAPR.US,D,20210305,000000,5.1,5.39,4.6201,5.34,517203,0
+CAPR.US,D,20210308,000000,5.53,5.5727,4.95,5.15,680881,0
+CAPR.US,D,20210309,000000,5.37,5.62,5.31,5.44,378468,0
+CAPR.US,D,20210310,000000,5.53,5.62,5.39,5.44,226199,0
+CAPR.US,D,20210311,000000,5.59,5.85,5.5301,5.54,328029,0
+CAPR.US,D,20210312,000000,5.0204,5.1886,4.82,5.18,542504,0
+CAPR.US,D,20210315,000000,5.12,5.27,5.08,5.2,287381,0
+CAPR.US,D,20210316,000000,5.2,5.2,4.76,4.82,582742,0
+CAPR.US,D,20210317,000000,4.93,5.29,4.72,5.29,585407,0
+CAPR.US,D,20210318,000000,5.24,5.25,5.04,5.21,496215,0
+CAPR.US,D,20210319,000000,5.12,5.47,5.0501,5.35,485010,0
+CAPR.US,D,20210322,000000,5.36,5.45,5.17,5.28,370326,0
+CAPR.US,D,20210323,000000,5.28,5.3,4.902,5.2,441805,0
+CAPR.US,D,20210324,000000,5.25,5.349,4.93,4.95,283080,0
+CAPR.US,D,20210325,000000,4.96,5.15,4.8,5.12,153734,0
+CAPR.US,D,20210326,000000,5.17,5.22,4.96,5.09,147521,0
+CAPR.US,D,20210329,000000,5.02,5.0664,4.7,4.7,211071,0
+CAPR.US,D,20210330,000000,4.7314,4.78,4.55,4.62,143592,0
+CAPR.US,D,20210331,000000,4.72,4.88,4.65,4.68,224076,0
+CAPR.US,D,20210401,000000,4.73,4.85,4.68,4.83,114601,0
+CAPR.US,D,20210405,000000,4.94,4.96,4.4101,4.48,538062,0
+CAPR.US,D,20210406,000000,4.5,4.58,4.36,4.44,174903,0
+CAPR.US,D,20210407,000000,4.39,4.59,4.3,4.37,176874,0
+CAPR.US,D,20210408,000000,4.38,4.46,4.27,4.42,120634,0
+CAPR.US,D,20210409,000000,4.44,4.527,4.3201,4.39,109897,0
+CAPR.US,D,20210412,000000,4.36,4.45,4.11,4.24,217105,0
+CAPR.US,D,20210413,000000,4.25,4.36,4.14,4.22,112338,0
+CAPR.US,D,20210414,000000,4.19,4.4,4.07,4.07,158022,0
+CAPR.US,D,20210415,000000,4.22,4.22,4,4.02,231060,0
+CAPR.US,D,20210416,000000,4.08,4.1638,3.97,4.01,318130,0
+CAPR.US,D,20210419,000000,4.03,4.07,3.862,3.98,254997,0
+CAPR.US,D,20210420,000000,4.02,4.035,3.85,3.85,188644,0
+CAPR.US,D,20210421,000000,3.84,4.03,3.84,3.95,146102,0
+CAPR.US,D,20210422,000000,3.95,4.06,3.9,3.97,136000,0
+CAPR.US,D,20210423,000000,3.99,4.0599,3.85,3.92,192352,0
+CAPR.US,D,20210426,000000,3.92,4.07,3.92,3.98,239554,0
+CAPR.US,D,20210427,000000,4.04,4.1,3.9,3.92,239405,0
+CAPR.US,D,20210428,000000,3.96,4.02,3.9,3.95,151820,0
+CAPR.US,D,20210429,000000,4.11,5.3,4.1001,4.54,8951550,0
+CAPR.US,D,20210430,000000,4.34,4.745,4.31,4.63,1056917,0
+CAPR.US,D,20210503,000000,4.71,4.72,4.1792,4.25,511645,0
+CAPR.US,D,20210504,000000,4.23,4.23,3.75,3.8,941228,0
+CAPR.US,D,20210505,000000,3.8,3.84,3.69,3.7,304208,0
+CAPR.US,D,20210506,000000,3.71,3.73,3.36,3.41,656867,0
+CAPR.US,D,20210507,000000,3.39,3.56,3.37,3.47,369855,0
+CAPR.US,D,20210510,000000,3.52,3.5899,3.34,3.46,370496,0
+CAPR.US,D,20210511,000000,3.3,3.59,3.3,3.53,445304,0
+CAPR.US,D,20210512,000000,3.6411,3.6411,3.35,3.39,227265,0
+CAPR.US,D,20210513,000000,3.41,3.43,3.13,3.16,352794,0
+CAPR.US,D,20210514,000000,3.35,3.69,3.24,3.62,642003,0
+CAPR.US,D,20210517,000000,3.6,3.93,3.6,3.87,276001,0
+CAPR.US,D,20210518,000000,3.91,4.06,3.8,3.85,173105,0
+CAPR.US,D,20210519,000000,3.74,3.92,3.69,3.85,129117,0
+CAPR.US,D,20210520,000000,3.87,3.94,3.73,3.81,138750,0
+CAPR.US,D,20210521,000000,3.88,3.9404,3.8,3.85,159167,0
+CAPR.US,D,20210524,000000,3.89,3.89,3.6601,3.69,163684,0
+CAPR.US,D,20210525,000000,3.67,3.748,3.62,3.65,87037,0
+CAPR.US,D,20210526,000000,3.63,3.75,3.62,3.67,175885,0
+CAPR.US,D,20210527,000000,3.67,3.7999,3.655,3.71,171515,0
+CAPR.US,D,20210528,000000,3.7,3.84,3.69,3.79,229347,0
+CAPR.US,D,20210601,000000,3.88,3.93,3.69,3.87,273010,0
+CAPR.US,D,20210602,000000,3.93,3.97,3.86,3.97,201186,0
+CAPR.US,D,20210603,000000,3.9,3.99,3.81,3.9,180174,0
+CAPR.US,D,20210604,000000,3.95,3.98,3.81,3.86,149359,0
+CAPR.US,D,20210607,000000,3.86,4.36,3.86,4.3,335115,0
+CAPR.US,D,20210608,000000,4.35,4.77,4.35,4.47,456967,0
+CAPR.US,D,20210609,000000,4.55,4.5998,4.41,4.5,229898,0
+CAPR.US,D,20210610,000000,4.5,4.57,4.33,4.42,184518,0
+CAPR.US,D,20210611,000000,4.39,4.465,4.33,4.45,98404,0
+CAPR.US,D,20210614,000000,4.48,4.68,4.31,4.61,238550,0
+CAPR.US,D,20210615,000000,4.55,4.58,4.41,4.53,118401,0
+CAPR.US,D,20210616,000000,4.5,4.5,4.33,4.4,145795,0
+CAPR.US,D,20210617,000000,4.42,5.4,4.37,5.06,3826863,0
+CAPR.US,D,20210618,000000,4.87,5.79,4.83,5.31,2100706,0
+CAPR.US,D,20210621,000000,4.88,5.76,4.6201,5.41,1561181,0
+CAPR.US,D,20210622,000000,5.43,6.224,5.3601,5.72,1551147,0
+CAPR.US,D,20210623,000000,5.65,5.7413,5.11,5.22,927033,0
+CAPR.US,D,20210624,000000,5.44,5.68,5.27,5.61,788660,0
+CAPR.US,D,20210625,000000,5.57,5.7,5.362,5.61,540069,0
+CAPR.US,D,20210628,000000,5.6,5.69,5.4109,5.52,316300,0
+CAPR.US,D,20210629,000000,5.58,5.73,5.2,5.3,393196,0
+CAPR.US,D,20210630,000000,5.21,5.3762,5.05,5.13,220126,0
+CAPR.US,D,20210701,000000,5.15,5.28,4.8201,5.1,360674,0
+CAPR.US,D,20210702,000000,5.05,5.07,4.87,4.98,162281,0
+CAPR.US,D,20210706,000000,4.98,4.98,4.79,4.89,98704,0
+CAPR.US,D,20210707,000000,4.81,4.96,4.6,4.96,261014,0
+CAPR.US,D,20210708,000000,4.9169,4.92,4.63,4.73,353683,0
+CAPR.US,D,20210709,000000,4.83,4.83,4.63,4.7,144426,0
+CAPR.US,D,20210712,000000,4.65,4.76,4.5372,4.73,127976,0
+CAPR.US,D,20210713,000000,4.72,4.7709,4.59,4.59,117813,0
+CAPR.US,D,20210714,000000,4.56,4.68,4.45,4.5,143011,0
+CAPR.US,D,20210715,000000,4.44,4.53,4.2544,4.33,198050,0
+CAPR.US,D,20210716,000000,4.4,4.48,4.29,4.33,177674,0
+CAPR.US,D,20210719,000000,4.3,4.6,4.2157,4.56,158359,0
+CAPR.US,D,20210720,000000,4.62,5.135,4.39,4.99,499386,0
+CAPR.US,D,20210721,000000,5.09,5.1406,4.88,4.98,229947,0
+CAPR.US,D,20210722,000000,4.98,5.1,4.76,4.79,83560,0
+CAPR.US,D,20210723,000000,4.75,4.9,4.67,4.86,182016,0
+CAPR.US,D,20210726,000000,4.8,5.2,4.69,4.78,497771,0
+CAPR.US,D,20210727,000000,4.8,4.8022,4.46,4.64,157479,0
+CAPR.US,D,20210728,000000,4.66,4.85,4.58,4.78,70872,0
+CAPR.US,D,20210729,000000,4.85,4.8526,4.31,4.32,330449,0
+CAPR.US,D,20210730,000000,4.32,4.4,4.25,4.37,93486,0
+CAPR.US,D,20210802,000000,4.34,4.53,4.32,4.44,76363,0
+CAPR.US,D,20210803,000000,4.44,4.5307,4.34,4.45,55277,0
+CAPR.US,D,20210804,000000,4.4,4.49,4.24,4.26,81742,0
+CAPR.US,D,20210805,000000,4.19,4.4,4.15,4.27,130138,0
+CAPR.US,D,20210806,000000,4.25,4.4,4.2,4.39,69485,0
+CAPR.US,D,20210809,000000,4.64,4.64,4.4,4.63,147935,0
+CAPR.US,D,20210810,000000,4.62,4.6722,4.38,4.46,104599,0
+CAPR.US,D,20210811,000000,4.52,4.52,4.31,4.41,69899,0
+CAPR.US,D,20210812,000000,4.44,4.575,4.3007,4.48,272937,0
+CAPR.US,D,20210813,000000,4.08,4.495,4,4.04,449592,0
+CAPR.US,D,20210816,000000,3.98,4.28,3.9724,4.02,250771,0
+CAPR.US,D,20210817,000000,3.99,4.21,3.91,3.97,141143,0
+CAPR.US,D,20210818,000000,3.95,4.13,3.85,3.93,221262,0
+CAPR.US,D,20210819,000000,3.92,4.01,3.79,3.8,90485,0
+CAPR.US,D,20210820,000000,3.84,3.95,3.8014,3.87,95711,0
+CAPR.US,D,20210823,000000,3.86,4.11,3.86,4.04,130729,0
+CAPR.US,D,20210824,000000,4.03,4.24,4.0101,4.12,112517,0
+CAPR.US,D,20210825,000000,4.16,4.429,4.12,4.28,206412,0
+CAPR.US,D,20210826,000000,4.32,4.41,4.09,4.22,134532,0
+CAPR.US,D,20210827,000000,4.25,4.34,4.161,4.19,131173,0
+CAPR.US,D,20210830,000000,4.16,4.39,4.07,4.32,271541,0
+CAPR.US,D,20210831,000000,4.37,5.15,4.2501,5.01,574676,0
+CAPR.US,D,20210901,000000,4.98,5.045,4.56,4.62,264436,0
+CAPR.US,D,20210902,000000,4.74,4.97,4.72,4.88,200787,0
+CAPR.US,D,20210903,000000,5,5.3199,4.8,5.02,393159,0
+CAPR.US,D,20210907,000000,5.09,5.17,4.81,4.88,126275,0
+CAPR.US,D,20210908,000000,4.83,4.95,4.76,4.87,81399,0
+CAPR.US,D,20210909,000000,4.9,5.1299,4.88,5.01,125637,0
+CAPR.US,D,20210910,000000,5,5.13,4.85,4.9,188275,0
+CAPR.US,D,20210913,000000,4.94,4.94,4.73,4.77,136304,0
+CAPR.US,D,20210914,000000,4.8,4.8,4.46,4.53,207196,0
+CAPR.US,D,20210915,000000,4.5,4.52,4.3845,4.45,182772,0
+CAPR.US,D,20210916,000000,4.4,4.75,4.22,4.73,204133,0
+CAPR.US,D,20210917,000000,4.75,5.03,4.7,5.03,259196,0
+CAPR.US,D,20210920,000000,4.7336,5.09,4.52,4.69,394876,0
+CAPR.US,D,20210921,000000,4.66,4.95,4.41,4.79,445263,0
+CAPR.US,D,20210922,000000,4.8,4.99,4.8,4.86,136558,0
+CAPR.US,D,20210923,000000,4.95,5.2467,4.71,5.02,575937,0
+CAPR.US,D,20210924,000000,5.83,5.85,4.98,5.23,27245999,0
+CAPR.US,D,20210927,000000,4.81,4.94,4.46,4.48,1501494,0
+CAPR.US,D,20210928,000000,4.3435,4.44,4.1301,4.26,1061632,0
+CAPR.US,D,20210929,000000,4.22,4.22,3.82,3.88,899165,0
+CAPR.US,D,20210930,000000,3.88,4.09,3.872,4.02,350677,0
+CAPR.US,D,20211001,000000,4.05,4.06,3.86,3.97,288452,0
+CAPR.US,D,20211004,000000,3.92,3.96,3.8,3.82,368471,0
+CAPR.US,D,20211005,000000,3.83,3.9299,3.74,3.84,293175,0
+CAPR.US,D,20211006,000000,3.77,3.8,3.64,3.68,244480,0
+CAPR.US,D,20211007,000000,3.76,3.77,3.64,3.68,226415,0
+CAPR.US,D,20211008,000000,3.69,3.76,3.62,3.73,123476,0
+CAPR.US,D,20211011,000000,3.94,4.07,3.77,4.07,465072,0
+CAPR.US,D,20211012,000000,4.12,4.16,3.955,3.98,226532,0
+CAPR.US,D,20211013,000000,4.03,4.16,3.97,4.12,161849,0
+CAPR.US,D,20211014,000000,4.15,4.24,4.1,4.16,167605,0
+CAPR.US,D,20211015,000000,4.11,4.17,3.96,3.96,203203,0
+CAPR.US,D,20211018,000000,3.95,3.95,3.86,3.89,132008,0
+CAPR.US,D,20211019,000000,3.82,4.04,3.82,3.96,169677,0
+CAPR.US,D,20211020,000000,3.98,4.08,3.91,4.03,101356,0
+CAPR.US,D,20211021,000000,4.03,4.0555,3.94,3.99,81601,0
+CAPR.US,D,20211022,000000,3.96,3.96,3.7801,3.82,159660,0
+CAPR.US,D,20211025,000000,3.82,3.91,3.72,3.87,132873,0
+CAPR.US,D,20211026,000000,3.85,3.9401,3.7958,3.88,107075,0
+CAPR.US,D,20211027,000000,3.85,3.88,3.74,3.81,138089,0
+CAPR.US,D,20211028,000000,3.85,3.9024,3.8,3.8,109374,0
+CAPR.US,D,20211029,000000,3.81,3.9,3.72,3.72,125130,0
+CAPR.US,D,20211101,000000,3.74,3.96,3.73,3.8,219272,0
+CAPR.US,D,20211102,000000,3.8,3.89,3.71,3.89,114002,0
+CAPR.US,D,20211103,000000,3.92,3.93,3.73,3.86,184975,0
+CAPR.US,D,20211104,000000,3.84,3.9145,3.78,3.81,122233,0
+CAPR.US,D,20211105,000000,3.8,3.8152,3.68,3.73,168666,0
+CAPR.US,D,20211108,000000,3.71,3.79,3.65,3.68,202619,0
+CAPR.US,D,20211109,000000,3.775,3.775,3.5,3.62,224803,0
+CAPR.US,D,20211110,000000,3.53,3.67,3.42,3.51,267542,0
+CAPR.US,D,20211111,000000,3.51,3.59,3.44,3.47,202656,0
+CAPR.US,D,20211112,000000,3.5,3.54,3.35,3.46,188281,0
+CAPR.US,D,20211115,000000,3.5,3.5,3.355,3.42,126916,0
+CAPR.US,D,20211116,000000,3.45,3.51,3.34,3.46,185014,0
+CAPR.US,D,20211117,000000,3.47,3.54,3.36,3.38,126420,0
+CAPR.US,D,20211118,000000,3.4,3.48,3.1772,3.22,147858,0
+CAPR.US,D,20211119,000000,3.25,3.39,3.1601,3.325,113328,0
+CAPR.US,D,20211122,000000,3.28,3.47,3.13,3.35,312176,0
+CAPR.US,D,20211123,000000,3.31,3.399,3.1,3.29,129759,0
+CAPR.US,D,20211124,000000,3.26,3.44,3.23,3.38,81503,0
+CAPR.US,D,20211126,000000,3.36,3.6,3.27,3.41,282832,0
+CAPR.US,D,20211129,000000,3.47,3.56,3.27,3.3,176415,0
+CAPR.US,D,20211130,000000,3.24,3.39,3.1805,3.37,184745,0
+CAPR.US,D,20211201,000000,3.37,3.43,3.17,3.21,242554,0
+CAPR.US,D,20211202,000000,3.22,3.2926,2.94,3.06,407204,0
+CAPR.US,D,20211203,000000,3.08,3.08,2.84,2.89,310415,0
+CAPR.US,D,20211206,000000,2.9,3,2.8499,2.96,198580,0
+CAPR.US,D,20211207,000000,3.01,3.19,2.96,3.15,146322,0
+CAPR.US,D,20211208,000000,3.17,3.37,3,3.3,182406,0
+CAPR.US,D,20211209,000000,3.32,3.4,3.16,3.195,128154,0
+CAPR.US,D,20211210,000000,3.2,3.34,3.1,3.12,134315,0
+CAPR.US,D,20211213,000000,3.13,3.17,2.9,3.02,250153,0
+CAPR.US,D,20211214,000000,3.09,3.11,2.75,3.03,376315,0
+CAPR.US,D,20211215,000000,3,3.26,2.9,3.16,153989,0
+CAPR.US,D,20211216,000000,3.22,3.38,3.17,3.21,251409,0
+CAPR.US,D,20211217,000000,3.21,3.42,3.11,3.29,305083,0
+CAPR.US,D,20211220,000000,3.1148,3.34,3.1148,3.23,112473,0
+CAPR.US,D,20211221,000000,3.25,3.2857,3.14,3.16,166266,0
+CAPR.US,D,20211222,000000,3.17,3.31,3.11,3.26,155733,0
+CAPR.US,D,20211223,000000,3.26,3.41,3.16,3.39,222010,0
+CAPR.US,D,20211227,000000,3.39,3.42,3.19,3.22,165602,0
+CAPR.US,D,20211228,000000,3.21,3.21,2.945,2.97,334702,0
+CAPR.US,D,20211229,000000,2.98,3.09,2.9,2.94,240100,0
+CAPR.US,D,20211230,000000,2.93,3.1,2.91,3,245290,0
+CAPR.US,D,20211231,000000,2.97,3.02,2.8307,2.93,411272,0
+CAPR.US,D,20220103,000000,2.94,3.25,2.94,3.18,168640,0
+CAPR.US,D,20220104,000000,3.22,3.25,3.05,3.12,179585,0
+CAPR.US,D,20220105,000000,3.09,3.165,2.97,2.99,169471,0
+CAPR.US,D,20220106,000000,3.09,3.09,2.89,2.99,130217,0
+CAPR.US,D,20220107,000000,3.03,3.0785,2.9501,3.02,72904,0
+CAPR.US,D,20220110,000000,3.04,3.09,2.94,3.07,83070,0
+CAPR.US,D,20220111,000000,3.07,3.25,3.0202,3.18,232988,0
+CAPR.US,D,20220112,000000,3.2,3.32,3.11,3.19,130672,0
+CAPR.US,D,20220113,000000,3.19,3.21,3.04,3.07,83588,0
+CAPR.US,D,20220114,000000,3.06,3.13,2.9601,3.09,82662,0
+CAPR.US,D,20220118,000000,3.05,3.2,2.95,3.02,157313,0
+CAPR.US,D,20220119,000000,3.01,3.095,2.9,2.94,76544,0
+CAPR.US,D,20220120,000000,2.97,3.0755,2.94,2.94,55172,0
+CAPR.US,D,20220121,000000,2.9046,2.9809,2.8,2.89,109240,0
+CAPR.US,D,20220124,000000,2.91,2.91,2.56,2.83,213322,0
+CAPR.US,D,20220125,000000,2.96,3.56,2.88,3.44,7676774,0
+CAPR.US,D,20220126,000000,3.47,3.55,3.1078,3.2,1058509,0
+CAPR.US,D,20220127,000000,3.19,3.2,2.93,2.95,419369,0
+CAPR.US,D,20220128,000000,3.02,3.22,2.94,3.15,360909,0
+CAPR.US,D,20220131,000000,3.17,3.57,3.131,3.57,420074,0
+CAPR.US,D,20220201,000000,3.57,3.8604,3.4202,3.67,511072,0
+CAPR.US,D,20220202,000000,3.65,3.8683,3.54,3.74,290206,0
+CAPR.US,D,20220203,000000,3.65,4.4,3.65,4.13,871515,0
+CAPR.US,D,20220204,000000,4.09,4.31,3.94,4.24,321953,0
+CAPR.US,D,20220207,000000,4.3,4.5,4.2544,4.43,445824,0
+CAPR.US,D,20220208,000000,4.38,4.49,4.01,4.26,395401,0
+CAPR.US,D,20220209,000000,4.22,4.4799,4.132,4.44,184269,0
+CAPR.US,D,20220210,000000,4.38,4.5,4.32,4.33,152739,0
+CAPR.US,D,20220211,000000,4.31,4.4699,4.08,4.18,127105,0
+CAPR.US,D,20220214,000000,4.18,4.3,3.97,3.98,221938,0
+CAPR.US,D,20220215,000000,4.1,4.32,4.1,4.32,110657,0
+CAPR.US,D,20220216,000000,4.33,4.49,4.19,4.47,257914,0
+CAPR.US,D,20220217,000000,4.49,4.81,4.43,4.58,296425,0
+CAPR.US,D,20220218,000000,4.59,4.69,4.49,4.59,177277,0
+CAPR.US,D,20220222,000000,4.59,4.59,4.13,4.52,206521,0
+CAPR.US,D,20220223,000000,4.55,4.55,4.3201,4.36,102439,0
+CAPR.US,D,20220224,000000,4.14,4.45,3.9012,4.45,156234,0
+CAPR.US,D,20220225,000000,4.46,4.46,4.27,4.41,113554,0
+CAPR.US,D,20220228,000000,4.31,4.4006,4.03,4.05,217875,0
+CAPR.US,D,20220301,000000,4.15,4.38,4.0656,4.31,183267,0
+CAPR.US,D,20220302,000000,4.36,4.5799,4.33,4.47,148894,0
+CAPR.US,D,20220303,000000,4.5,4.63,4.38,4.53,132315,0
+CAPR.US,D,20220304,000000,4.5,4.79,4.402,4.58,167504,0
+CAPR.US,D,20220307,000000,4.54,4.7499,4.42,4.49,139822,0
+CAPR.US,D,20220308,000000,4.5638,4.57,4.27,4.43,142385,0
+CAPR.US,D,20220309,000000,4.44,4.61,4.2805,4.55,215882,0
+CAPR.US,D,20220310,000000,4.48,4.5199,4.02,4.12,368478,0
+CAPR.US,D,20220311,000000,4.22,4.45,4.0201,4.18,181974,0
+CAPR.US,D,20220314,000000,4.19,4.2699,3.8,3.83,161135,0
+CAPR.US,D,20220315,000000,3.86,4.17,3.7501,4.14,221452,0
+CAPR.US,D,20220316,000000,4.19,4.34,4.0606,4.34,118460,0
+CAPR.US,D,20220317,000000,4.32,4.69,4.32,4.64,182835,0
+CAPR.US,D,20220318,000000,4.65,4.88,4.43,4.77,182921,0
+CAPR.US,D,20220321,000000,4.77,4.8,4.5134,4.74,167172,0
+CAPR.US,D,20220322,000000,4.78,5.18,4.7102,5.11,279140,0
+CAPR.US,D,20220323,000000,5.12,5.41,5.05,5.21,241168,0
+CAPR.US,D,20220324,000000,5.25,5.39,4.9,5.33,178175,0
+CAPR.US,D,20220325,000000,5.31,5.8,5.21,5.68,368314,0
+CAPR.US,D,20220328,000000,4.42,4.6599,3.6501,3.85,1630143,0
+CAPR.US,D,20220329,000000,3.82,3.9199,3.35,3.41,732831,0
+CAPR.US,D,20220330,000000,3.41,3.57,3.37,3.45,363665,0
+CAPR.US,D,20220331,000000,3.41,3.48,3.2724,3.43,316462,0
+CAPR.US,D,20220401,000000,3.43,3.75,3.405,3.59,403205,0
+CAPR.US,D,20220404,000000,3.61,3.8,3.5,3.72,220149,0
+CAPR.US,D,20220405,000000,3.7,3.81,3.6533,3.66,113962,0
+CAPR.US,D,20220406,000000,3.612,3.79,3.55,3.67,111973,0
+CAPR.US,D,20220407,000000,3.67,3.71,3.55,3.57,133435,0
+CAPR.US,D,20220408,000000,3.56,3.57,3.4,3.51,149837,0
+CAPR.US,D,20220411,000000,3.56,3.59,3.32,3.53,116816,0
+CAPR.US,D,20220412,000000,3.56,3.64,3.17,3.22,266770,0
+CAPR.US,D,20220413,000000,3.19,3.48,3.18,3.4,101244,0
+CAPR.US,D,20220414,000000,3.41,3.41,3.25,3.29,102707,0
+CAPR.US,D,20220418,000000,3.29,3.3,3.19,3.26,152888,0
+CAPR.US,D,20220419,000000,3.26,3.3213,3.14,3.17,121430,0
+CAPR.US,D,20220420,000000,3.2,3.26,3.0841,3.2,102774,0
+CAPR.US,D,20220421,000000,3.29,3.29,3.0095,3.05,95674,0
+CAPR.US,D,20220422,000000,3.06,3.17,3.02,3.11,97372,0
+CAPR.US,D,20220425,000000,3.08,3.38,3.08,3.31,58327,0
+CAPR.US,D,20220426,000000,3.3,3.32,3.11,3.17,83283,0
+CAPR.US,D,20220427,000000,3.11,3.2911,3.0801,3.13,61632,0
+CAPR.US,D,20220428,000000,3.22,3.2447,2.99,3.19,137628,0
+CAPR.US,D,20220429,000000,3.12,3.17,3.02,3.17,71102,0
+CAPR.US,D,20220502,000000,3.14,3.5,3.06,3.48,125839,0
+CAPR.US,D,20220503,000000,3.48,3.59,3.295,3.44,45878,0
+CAPR.US,D,20220504,000000,3.45,3.67,3.32,3.64,89257,0
+CAPR.US,D,20220505,000000,3.6,3.67,3.466,3.64,82151,0
+CAPR.US,D,20220506,000000,3.64,3.64,3.4,3.49,58722,0
+CAPR.US,D,20220509,000000,3.39,3.47,3.08,3.12,104766,0
+CAPR.US,D,20220510,000000,3.1,3.5216,3.1,3.235,164653,0
+CAPR.US,D,20220511,000000,3.13,3.252,2.8581,2.95,109527,0
+CAPR.US,D,20220512,000000,2.84,3.0599,2.8101,2.89,109253,0
+CAPR.US,D,20220513,000000,2.89,3.15,2.89,3.06,135116,0
+CAPR.US,D,20220516,000000,3.11,3.15,3.0601,3.09,51907,0
+CAPR.US,D,20220517,000000,3.1,3.2,3.1,3.15,73203,0
+CAPR.US,D,20220518,000000,3.14,3.245,3.1191,3.18,62549,0
+CAPR.US,D,20220519,000000,3.18,3.49,3.18,3.4,120494,0
+CAPR.US,D,20220520,000000,3.5,3.57,3.37,3.48,160994,0
+CAPR.US,D,20220523,000000,3.46,3.545,3.41,3.46,43048,0
+CAPR.US,D,20220524,000000,3.42,3.48,3.36,3.41,69283,0
+CAPR.US,D,20220525,000000,3.43,3.52,3.36,3.38,56784,0
+CAPR.US,D,20220526,000000,3.43,3.56,3.3788,3.47,52851,0
+CAPR.US,D,20220527,000000,3.51,3.665,3.46,3.64,125223,0
+CAPR.US,D,20220531,000000,3.67,3.67,3.5076,3.63,58047,0
+CAPR.US,D,20220601,000000,3.68,3.7,3.52,3.55,73758,0
+CAPR.US,D,20220602,000000,3.54,3.635,3.4767,3.62,49593,0
+CAPR.US,D,20220603,000000,3.58,3.71,3.55,3.64,108620,0
+CAPR.US,D,20220606,000000,3.68,3.68,3.39,3.44,61737,0
+CAPR.US,D,20220607,000000,3.34,3.69,3.311,3.57,98967,0
+CAPR.US,D,20220608,000000,3.51,3.69,3.51,3.69,60749,0
+CAPR.US,D,20220609,000000,3.69,4.05,3.65,4,186121,0
+CAPR.US,D,20220610,000000,3.91,4.065,3.83,3.9799,184086,0
+CAPR.US,D,20220613,000000,3.95,3.95,3.67,3.78,80695,0
+CAPR.US,D,20220614,000000,3.85,3.99,3.8101,3.83,69055,0
+CAPR.US,D,20220615,000000,3.91,4.1723,3.71,4.11,118842,0
+CAPR.US,D,20220616,000000,3.96,4.0997,3.915,3.96,103132,0
+CAPR.US,D,20220617,000000,4.05,4.5,4.05,4.27,207161,0
+CAPR.US,D,20220621,000000,4.4,4.55,4.34,4.4,144333,0
+CAPR.US,D,20220622,000000,4.4,4.62,4.4,4.46,86364,0
+CAPR.US,D,20220623,000000,4.57,4.6,4.49,4.51,77087,0
+CAPR.US,D,20220624,000000,4.58,4.6,4.5,4.51,176281,0
+CAPR.US,D,20220627,000000,4.6,4.75,4.31,4.41,369922,0
+CAPR.US,D,20220628,000000,4.5,4.53,3.85,3.87,251766,0
+CAPR.US,D,20220629,000000,3.84,3.84,3.7065,3.76,119592,0
+CAPR.US,D,20220630,000000,3.69,3.72,3.4545,3.49,204320,0
+CAPR.US,D,20220701,000000,3.45,3.705,3.45,3.68,109633,0
+CAPR.US,D,20220705,000000,3.59,3.82,3.59,3.73,94083,0
+CAPR.US,D,20220706,000000,3.75,3.86,3.57,3.61,93413,0
+CAPR.US,D,20220707,000000,3.62,4.0267,3.6177,3.84,138312,0
+CAPR.US,D,20220708,000000,3.88,4.18,3.88,4.14,198583,0
+CAPR.US,D,20220711,000000,4.14,4.46,4.0989,4.43,100704,0
+CAPR.US,D,20220712,000000,4.43,4.43,4.27,4.36,64065,0
+CAPR.US,D,20220713,000000,4.24,4.53,4.24,4.51,135956,0
+CAPR.US,D,20220714,000000,4.54,4.9,4.42,4.83,197718,0
+CAPR.US,D,20220715,000000,4.87,5.19,4.8672,5.05,222586,0
+CAPR.US,D,20220718,000000,5.1,5.1,4.36,4.38,224208,0
+CAPR.US,D,20220719,000000,4.47,4.7,4.47,4.61,128730,0
+CAPR.US,D,20220720,000000,4.57,4.93,4.55,4.75,183787,0
+CAPR.US,D,20220721,000000,4.75,4.8245,4.59,4.74,64662,0
+CAPR.US,D,20220722,000000,4.74,4.74,4.3841,4.44,114132,0
+CAPR.US,D,20220725,000000,4.44,4.6,4.4043,4.57,34474,0
+CAPR.US,D,20220726,000000,4.56,4.67,4.48,4.6,34062,0
+CAPR.US,D,20220727,000000,4.67,4.67,4.37,4.49,71227,0
+CAPR.US,D,20220728,000000,4.49,4.59,4.3001,4.52,49293,0
+CAPR.US,D,20220729,000000,4.49,4.65,4.485,4.61,55529,0
+CAPR.US,D,20220801,000000,4.56,4.56,4.32,4.39,53029,0
+CAPR.US,D,20220802,000000,4.33,4.63,4.32,4.37,70914,0
+CAPR.US,D,20220803,000000,4.45,4.5811,4.4,4.52,85254,0
+CAPR.US,D,20220804,000000,4.6199,4.89,4.5405,4.73,95677,0
+CAPR.US,D,20220805,000000,4.64,4.92,4.5313,4.61,160979,0
+CAPR.US,D,20220808,000000,4.6,4.65,4.34,4.53,131185,0
+CAPR.US,D,20220809,000000,4.53,4.7501,4.46,4.61,86593,0
+CAPR.US,D,20220810,000000,4.71,4.71,4.46,4.52,186672,0
+CAPR.US,D,20220811,000000,4.8,5.45,4.7118,5.28,569805,0
+CAPR.US,D,20220812,000000,5.3,5.4,4.8601,5,210690,0
+CAPR.US,D,20220815,000000,4.92,5.08,4.6589,4.89,200527,0
+CAPR.US,D,20220816,000000,4.81,5.3,4.76,5.1,228416,0
+CAPR.US,D,20220817,000000,5.11,5.39,4.9999,5.26,167031,0
+CAPR.US,D,20220818,000000,5.35,5.55,5.25,5.4,195074,0
+CAPR.US,D,20220819,000000,5.27,5.54,5,5.14,348955,0
+CAPR.US,D,20220822,000000,5.13,5.27,4.95,4.95,124619,0
+CAPR.US,D,20220823,000000,5.01,5.29,4.9125,5.2,172010,0
+CAPR.US,D,20220824,000000,5.25,5.6,5.1401,5.52,249211,0
+CAPR.US,D,20220825,000000,5.63,5.78,5.42,5.63,322335,0
+CAPR.US,D,20220826,000000,5.66,5.8599,5.49,5.71,474280,0
+CAPR.US,D,20220829,000000,5.6,5.99,5.6,5.8,250895,0
+CAPR.US,D,20220830,000000,5.83,5.93,5.53,5.59,207824,0
+CAPR.US,D,20220831,000000,5.56,5.84,5.54,5.82,140079,0
+CAPR.US,D,20220901,000000,5.76,6.04,5.7063,5.92,233042,0
+CAPR.US,D,20220902,000000,6.05,6.05,5.73,5.84,144601,0
+CAPR.US,D,20220906,000000,5.8,5.89,5.71,5.75,115282,0
+CAPR.US,D,20220907,000000,5.75,6.21,5.65,6.07,283595,0
+CAPR.US,D,20220908,000000,6,6.0849,5.82,5.93,216809,0
+CAPR.US,D,20220909,000000,5.95,6.1,5.8401,5.9,153483,0
+CAPR.US,D,20220912,000000,5.9,6.12,5.8301,6.08,218296,0
+CAPR.US,D,20220913,000000,5.96,6.11,5.82,5.85,131702,0
+CAPR.US,D,20220914,000000,5.99,6.0486,5.75,5.89,246915,0
+CAPR.US,D,20220915,000000,5.86,6.05,5.8,5.87,142763,0
+CAPR.US,D,20220916,000000,5.83,6.04,5.57,6.04,417902,0
+CAPR.US,D,20220919,000000,5.96,6.1,5.75,5.79,301664,0
+CAPR.US,D,20220920,000000,5.7,5.79,5.66,5.76,97608,0
+CAPR.US,D,20220921,000000,5.75,5.75,5.52,5.56,153384,0
+CAPR.US,D,20220922,000000,5.55,5.55,5.3002,5.44,109165,0
+CAPR.US,D,20220923,000000,5.37,6.04,4.97,5.72,562618,0
+CAPR.US,D,20220926,000000,5.58,5.97,5.56,5.76,106597,0
+CAPR.US,D,20220927,000000,5.74,5.88,5.6601,5.79,100400,0
+CAPR.US,D,20220928,000000,5.86,6.0972,5.78,5.96,254257,0
+CAPR.US,D,20220929,000000,5.96,6.1,5.83,5.93,122832,0
+CAPR.US,D,20220930,000000,5.88,6.17,5.88,6,273633,0
+CAPR.US,D,20221003,000000,6.06,6.22,6,6.1,116886,0
+CAPR.US,D,20221004,000000,6.16,6.325,6.16,6.24,264420,0
+CAPR.US,D,20221005,000000,6.41,6.4141,6,6.1,321207,0
+CAPR.US,D,20221006,000000,6.06,6.165,5.9,5.92,228352,0
+CAPR.US,D,20221007,000000,5.86,6.34,5.8,6.24,529012,0
+CAPR.US,D,20221010,000000,6.39,6.44,6.14,6.37,200672,0
+CAPR.US,D,20221011,000000,6.35,6.5184,6.17,6.39,200243,0
+CAPR.US,D,20221012,000000,6.37,6.56,6.335,6.55,127367,0
+CAPR.US,D,20221013,000000,6.46,6.58,6.055,6.18,328954,0
+CAPR.US,D,20221014,000000,6.11,6.24,5.81,5.83,240856,0
+CAPR.US,D,20221017,000000,5.83,6.09,5.83,6.06,104472,0
+CAPR.US,D,20221018,000000,6.15,6.32,6.12,6.2,192269,0
+CAPR.US,D,20221019,000000,6.11,6.16,5.9,5.94,128586,0
+CAPR.US,D,20221020,000000,5.94,6.0779,5.87,5.94,93701,0
+CAPR.US,D,20221021,000000,5.93,5.99,5.8,5.82,128317,0
+CAPR.US,D,20221024,000000,5.8,5.8,5.53,5.61,128082,0
+CAPR.US,D,20221025,000000,5.63,5.83,5.61,5.73,83073,0
+CAPR.US,D,20221026,000000,5.98,6.1885,5.82,6.09,131172,0
+CAPR.US,D,20221027,000000,6.07,6.12,5.75,5.78,142855,0
+CAPR.US,D,20221028,000000,5.79,5.865,5.53,5.59,273947,0
+CAPR.US,D,20221031,000000,5.59,5.74,5.5208,5.56,73616,0
+CAPR.US,D,20221101,000000,5.6,5.6,5.31,5.44,146817,0
+CAPR.US,D,20221102,000000,5.4,5.43,5.02,5.08,241717,0
+CAPR.US,D,20221103,000000,5,5.305,4.92,5.14,173595,0
+CAPR.US,D,20221104,000000,5.2,5.2,4.87,4.95,133107,0
+CAPR.US,D,20221107,000000,4.96,5.0699,4.82,4.94,112262,0
+CAPR.US,D,20221108,000000,4.94,5.01,4.85,4.89,59583,0
+CAPR.US,D,20221109,000000,4.9,4.9,4.7,4.71,108096,0
+CAPR.US,D,20221110,000000,4.68,4.95,4.661,4.9,85887,0
+CAPR.US,D,20221111,000000,4.68,4.8186,4.47,4.55,208065,0
+CAPR.US,D,20221114,000000,4.5,4.565,4.025,4.14,346440,0
+CAPR.US,D,20221115,000000,4.18,4.28,4.03,4.085,206955,0
+CAPR.US,D,20221116,000000,4.09,4.105,3.93,3.98,173051,0
+CAPR.US,D,20221117,000000,3.98,3.995,3.85,3.87,151517,0
+CAPR.US,D,20221118,000000,3.92,4.1,3.9,4.04,80048,0
+CAPR.US,D,20221121,000000,4.06,4.24,3.97,4.08,110058,0
+CAPR.US,D,20221122,000000,4.12,4.19,4,4.06,66362,0
+CAPR.US,D,20221123,000000,4.12,4.2,4.11,4.13,45540,0
+CAPR.US,D,20221125,000000,4.19,4.19,4.01,4.07,48884,0
+CAPR.US,D,20221128,000000,4.11,4.24,3.91,3.94,107532,0
+CAPR.US,D,20221129,000000,3.9,4.03,3.85,4.02,119772,0
+CAPR.US,D,20221130,000000,4.01,4.68,4.01,4.47,426799,0
+CAPR.US,D,20221201,000000,4.55,4.62,4.31,4.33,201548,0
+CAPR.US,D,20221202,000000,4.34,4.6,4.28,4.55,107253,0
+CAPR.US,D,20221205,000000,4.5,4.5,4.17,4.18,102573,0
+CAPR.US,D,20221206,000000,4.23,4.23,4.05,4.08,54306,0
+CAPR.US,D,20221207,000000,4.11,4.2,4.0501,4.12,84935,0
+CAPR.US,D,20221208,000000,4.09,4.16,4.07,4.07,45466,0
+CAPR.US,D,20221209,000000,4.06,4.16,3.72,3.81,194407,0
+CAPR.US,D,20221212,000000,3.87,4.18,3.81,4.05,178825,0
+CAPR.US,D,20221213,000000,4.09,4.17,4.02,4.04,49861,0
+CAPR.US,D,20221214,000000,3.98,4.09,3.89,3.97,95076,0
+CAPR.US,D,20221215,000000,3.91,4.0195,3.78,3.89,109640,0
+CAPR.US,D,20221216,000000,3.77,3.89,3.75,3.75,86516,0
+CAPR.US,D,20221219,000000,3.75,3.75,3.42,3.44,166006,0
+CAPR.US,D,20221220,000000,3.44,3.67,3.4201,3.52,107504,0
+CAPR.US,D,20221221,000000,3.57,3.82,3.57,3.65,79761,0
+CAPR.US,D,20221222,000000,3.6,3.71,3.48,3.53,88646,0
+CAPR.US,D,20221223,000000,3.56,3.63,3.45,3.52,48559,0
+CAPR.US,D,20221227,000000,3.52,3.58,3.3,3.36,156937,0
+CAPR.US,D,20221228,000000,3.38,3.54,3.3172,3.5,76251,0
+CAPR.US,D,20221229,000000,3.5,3.86,3.4981,3.84,114410,0
+CAPR.US,D,20221230,000000,3.77,3.86,3.76,3.86,68303,0
+CAPR.US,D,20230103,000000,3.9,3.9635,3.65,3.85,98536,0
+CAPR.US,D,20230104,000000,3.82,4.09,3.82,3.95,89027,0
+CAPR.US,D,20230105,000000,3.87,4.08,3.77,3.93,69556,0
+CAPR.US,D,20230106,000000,4.02,4.1,3.8516,3.99,51266,0
+CAPR.US,D,20230109,000000,3.98,4,3.71,3.78,89821,0
+CAPR.US,D,20230110,000000,3.78,4.0402,3.78,3.95,106901,0
+CAPR.US,D,20230111,000000,3.97,4,3.93,3.97,30811,0
+CAPR.US,D,20230112,000000,3.97,4.22,3.92,4.13,164980,0
+CAPR.US,D,20230113,000000,4.12,4.48,4.12,4.38,114513,0
+CAPR.US,D,20230117,000000,4.37,4.48,4.27,4.27,58766,0
+CAPR.US,D,20230118,000000,4.29,4.345,4.09,4.1,54803,0
+CAPR.US,D,20230119,000000,4.15,4.18,3.93,4,148131,0
+CAPR.US,D,20230120,000000,4.08,4.35,4.08,4.35,111206,0
+CAPR.US,D,20230123,000000,4.34,4.75,4.3,4.63,213801,0
+CAPR.US,D,20230124,000000,4.57,4.747,4.46,4.56,65194,0
+CAPR.US,D,20230125,000000,4.32,4.65,4.32,4.38,471795,0
+CAPR.US,D,20230126,000000,4.38,4.4,4.09,4.2,173422,0
+CAPR.US,D,20230127,000000,4.12,4.37,4.0001,4.24,207174,0
+CAPR.US,D,20230130,000000,4.2,4.46,4.2,4.25,69877,0
+CAPR.US,D,20230131,000000,4.25,4.4077,4.21,4.22,72408,0
+CAPR.US,D,20230201,000000,4.19,4.37,4.11,4.23,100972,0
+CAPR.US,D,20230202,000000,4.28,4.4,4.17,4.2,89789,0
+CAPR.US,D,20230203,000000,4.17,4.3,4.11,4.16,60091,0
+CAPR.US,D,20230206,000000,4.17,4.21,4.1,4.13,34208,0
+CAPR.US,D,20230207,000000,4.11,4.2036,4.03,4.08,38040,0
+CAPR.US,D,20230208,000000,4.06,4.2,4.06,4.13,57298,0
+CAPR.US,D,20230209,000000,4.11,4.1889,4,4,78164,0
+CAPR.US,D,20230210,000000,4,4.11,3.97,4.04,85038,0
+CAPR.US,D,20230213,000000,4.04,4.1,3.92,4.01,80237,0
+CAPR.US,D,20230214,000000,4,4.0906,3.97,3.99,30270,0
+CAPR.US,D,20230215,000000,3.98,4.09,3.94,4.03,29365,0
+CAPR.US,D,20230216,000000,4.13,4.6,4.1001,4.45,338326,0
+CAPR.US,D,20230217,000000,4.41,4.5199,4.29,4.39,76868,0
+CAPR.US,D,20230221,000000,4.37,4.4,4.23,4.31,60812,0
+CAPR.US,D,20230222,000000,4.24,4.4055,4.24,4.3,42227,0
+CAPR.US,D,20230223,000000,4.4068,4.51,4.32,4.46,71070,0
+CAPR.US,D,20230224,000000,4.4497,4.6,4.39,4.45,96246,0
+CAPR.US,D,20230227,000000,4.46,4.58,4.4,4.51,79109,0
+CAPR.US,D,20230228,000000,4.49,4.6899,4.4869,4.55,102303,0
+CAPR.US,D,20230301,000000,4.654,5.24,4.6301,5.03,292809,0
+CAPR.US,D,20230302,000000,5.05,5.1198,4.73,4.98,169963,0
+CAPR.US,D,20230303,000000,4.96,5.05,4.765,4.85,86468,0
+CAPR.US,D,20230306,000000,4.87,4.91,4.73,4.83,87353,0
+CAPR.US,D,20230307,000000,4.88,4.88,4.69,4.76,43085,0
+CAPR.US,D,20230308,000000,4.81,4.81,4.59,4.725,43041,0
+CAPR.US,D,20230309,000000,4.72,4.79,4.62,4.66,50092,0
+CAPR.US,D,20230310,000000,4.7,4.82,4.45,4.64,147422,0
+CAPR.US,D,20230313,000000,4.69,4.78,4.4,4.53,123626,0
+CAPR.US,D,20230314,000000,4.62,4.77,4.54,4.64,71919,0
+CAPR.US,D,20230315,000000,4.52,4.67,4.41,4.47,91389,0
+CAPR.US,D,20230316,000000,4.47,4.7116,4.46,4.555,143518,0
+CAPR.US,D,20230317,000000,4.56,4.57,4.26,4.34,128266,0
+CAPR.US,D,20230320,000000,4.45,4.57,4.32,4.48,85116,0
+CAPR.US,D,20230321,000000,4.64,4.64,4.4,4.4,55170,0
+CAPR.US,D,20230322,000000,4.5,4.5,4.28,4.28,50004,0
+CAPR.US,D,20230323,000000,4.31,4.4,4.18,4.19,49705,0
+CAPR.US,D,20230324,000000,4.13,4.27,4.06,4.12,83363,0
+CAPR.US,D,20230327,000000,4.2,4.27,4.0701,4.11,58051,0
+CAPR.US,D,20230328,000000,4.1,4.16,4.01,4.1,39593,0
+CAPR.US,D,20230329,000000,4.15,4.3,4.042,4.17,108494,0
+CAPR.US,D,20230330,000000,4.15,4.34,4.15,4.31,65581,0
+CAPR.US,D,20230331,000000,4.28,4.32,4.18,4.22,17992,0
+CAPR.US,D,20230403,000000,4.22,4.42,4.17,4.21,75166,0
+CAPR.US,D,20230404,000000,4.18,4.19,4.11,4.17,30305,0
+CAPR.US,D,20230405,000000,4.11,4.29,4.07,4.19,70977,0
+CAPR.US,D,20230406,000000,4.15,4.25,4.13,4.18,41526,0
+CAPR.US,D,20230410,000000,4.29,4.29,4.15,4.24,73739,0
+CAPR.US,D,20230411,000000,4.265,4.32,4.2,4.29,66536,0
+CAPR.US,D,20230412,000000,4.24,4.35,4.24,4.24,40921,0
+CAPR.US,D,20230413,000000,4.24,4.2947,4.14,4.25,41839,0
+CAPR.US,D,20230414,000000,4.3,4.39,4.212,4.38,67329,0
+CAPR.US,D,20230417,000000,4.32,4.39,4.23,4.29,101846,0
+CAPR.US,D,20230418,000000,4.29,4.3,4.2,4.22,54320,0
+CAPR.US,D,20230419,000000,4.21,4.2899,4.2,4.23,36956,0
+CAPR.US,D,20230420,000000,4.2,4.29,4.13,4.14,91134,0
+CAPR.US,D,20230421,000000,4.15,4.19,4.05,4.12,60015,0
+CAPR.US,D,20230424,000000,4.13,4.1899,3.92,4.07,95322,0
+CAPR.US,D,20230425,000000,4.03,4.0593,3.91,3.93,67932,0
+CAPR.US,D,20230426,000000,3.96,3.97,3.86,3.95,78089,0
+CAPR.US,D,20230427,000000,3.98,3.9899,3.82,3.88,54100,0
+CAPR.US,D,20230428,000000,3.8845,3.95,3.85,3.89,35433,0
+CAPR.US,D,20230501,000000,3.87,4.0293,3.87,3.91,38713,0
+CAPR.US,D,20230502,000000,3.92,3.92,3.7,3.76,51277,0
+CAPR.US,D,20230503,000000,3.78,3.9492,3.78,3.84,37681,0
+CAPR.US,D,20230504,000000,3.81,3.92,3.77,3.77,30988,0
+CAPR.US,D,20230505,000000,3.85,3.99,3.75,3.92,77545,0
+CAPR.US,D,20230508,000000,3.95,3.96,3.79,3.9,34848,0
+CAPR.US,D,20230509,000000,3.85,4.17,3.82,4.03,89636,0
+CAPR.US,D,20230510,000000,4.15,4.15,4.04,4.08,27038,0
+CAPR.US,D,20230511,000000,4.005,4.15,4,4.11,29908,0
+CAPR.US,D,20230512,000000,4.08,4.19,3.9101,4.03,62074,0
+CAPR.US,D,20230515,000000,4,4.1984,3.9301,4.19,40531,0
+CAPR.US,D,20230516,000000,4.0825,4.3,4.0229,4.24,22930,0
+CAPR.US,D,20230517,000000,4.1673,4.38,4.1673,4.345,29813,0
+CAPR.US,D,20230518,000000,4.34,4.67,4.34,4.62,138794,0
+CAPR.US,D,20230519,000000,4.595,4.7189,4.3,4.5,112057,0
+CAPR.US,D,20230522,000000,4.51,4.74,4.51,4.66,70162,0
+CAPR.US,D,20230523,000000,4.7,4.9,4.68,4.74,62827,0
+CAPR.US,D,20230524,000000,4.7199,4.75,4.61,4.69,87753,0
+CAPR.US,D,20230525,000000,4.67,4.7499,4.6068,4.65,33199,0
+CAPR.US,D,20230526,000000,4.65,4.7206,4.41,4.51,83436,0
+CAPR.US,D,20230530,000000,4.47,4.58,4.4,4.4,33129,0
+CAPR.US,D,20230531,000000,4.4,4.62,4.4,4.53,64403,0
+CAPR.US,D,20230601,000000,4.5,4.65,4.5,4.55,27789,0
+CAPR.US,D,20230602,000000,4.56,4.6399,4.46,4.55,60252,0
+CAPR.US,D,20230605,000000,4.55,4.6,4.4139,4.55,51615,0
+CAPR.US,D,20230606,000000,4.55,4.7,4.48,4.61,113921,0
+CAPR.US,D,20230607,000000,4.69,4.74,4.55,4.69,79440,0
+CAPR.US,D,20230608,000000,4.76,4.83,4.56,4.58,106901,0
+CAPR.US,D,20230609,000000,4.6,4.8051,4.6,4.7,85331,0
+CAPR.US,D,20230612,000000,4.72,4.83,4.62,4.65,67011,0
+CAPR.US,D,20230613,000000,4.68,4.9,4.68,4.77,138188,0
+CAPR.US,D,20230614,000000,4.77,4.9,4.7171,4.77,85040,0
+CAPR.US,D,20230615,000000,4.79,4.92,4.77,4.8,90105,0
+CAPR.US,D,20230616,000000,4.55,4.8639,4.5,4.73,347413,0
+CAPR.US,D,20230620,000000,4.72,4.923,4.72,4.85,125533,0
+CAPR.US,D,20230621,000000,4.86,4.95,4.86,4.9,155509,0
+CAPR.US,D,20230622,000000,4.9,5.1171,4.885,5.05,156145,0
+CAPR.US,D,20230623,000000,5.07,5.16,5.01,5.05,149221,0
+CAPR.US,D,20230626,000000,5.1,5.15,4.9095,4.92,81643,0
+CAPR.US,D,20230627,000000,4.99,5.05,4.86,4.94,67197,0
+CAPR.US,D,20230628,000000,4.91,4.99,4.78,4.85,66756,0
+CAPR.US,D,20230629,000000,4.86,4.9195,4.77,4.8,49735,0
+CAPR.US,D,20230630,000000,4.87,4.8811,4.65,4.78,103812,0
+CAPR.US,D,20230703,000000,4.83,4.8498,4.54,4.7,70399,0
+CAPR.US,D,20230705,000000,4.67,4.78,4.48,4.49,51733,0
+CAPR.US,D,20230706,000000,4.53,4.53,4.31,4.39,45582,0
+CAPR.US,D,20230707,000000,4.44,4.4805,4.25,4.28,48593,0
+CAPR.US,D,20230710,000000,4.29,4.44,4.28,4.33,43997,0
+CAPR.US,D,20230711,000000,4.32,4.56,4.32,4.47,45939,0
+CAPR.US,D,20230712,000000,4.51,4.54,4.3961,4.415,19543,0
+CAPR.US,D,20230713,000000,4.5,4.5,4.4,4.42,21319,0
+CAPR.US,D,20230714,000000,4.41,4.53,4.3501,4.48,17681,0
+CAPR.US,D,20230717,000000,4.46,4.52,4.35,4.37,58741,0
+CAPR.US,D,20230718,000000,4.37,4.5921,4.3207,4.54,44345,0
+CAPR.US,D,20230719,000000,4.49,4.5921,4.4,4.43,38097,0
+CAPR.US,D,20230720,000000,4.43,4.53,4.3989,4.46,15720,0
+CAPR.US,D,20230721,000000,4.53,4.624,4.46,4.55,28491,0
+CAPR.US,D,20230724,000000,4.62,4.63,4.517,4.52,21261,0
+CAPR.US,D,20230725,000000,4.51,4.58,4.42,4.44,34444,0
+CAPR.US,D,20230726,000000,4.45,4.5299,4.38,4.44,39897,0
+CAPR.US,D,20230727,000000,4.43,4.4399,4.37,4.38,24837,0
+CAPR.US,D,20230728,000000,4.43,4.53,4.39,4.53,20970,0
+CAPR.US,D,20230731,000000,4.54,4.54,4.3,4.4,56505,0
+CAPR.US,D,20230801,000000,4.44,4.65,4.39,4.59,81238,0
+CAPR.US,D,20230802,000000,4.4879,4.55,4.4,4.46,35948,0
+CAPR.US,D,20230803,000000,4.4,4.54,4.3501,4.44,32723,0
+CAPR.US,D,20230804,000000,4.5,4.6,4.43,4.57,26636,0
+CAPR.US,D,20230807,000000,4.56,4.75,4.5018,4.71,78542,0
+CAPR.US,D,20230808,000000,4.71,5.79,4.65,5.73,325024,0
+CAPR.US,D,20230809,000000,5.72,5.96,5.5501,5.9,245100,0
+CAPR.US,D,20230810,000000,5.8,6.1,5.7901,5.96,191213,0
+CAPR.US,D,20230811,000000,5.95,6.38,5.94,6.04,199845,0
+CAPR.US,D,20230814,000000,5.98,6.68,5.95,6.61,176469,0
+CAPR.US,D,20230815,000000,6.69,7.74,6.66,7.14,561230,0
+CAPR.US,D,20230816,000000,6.98,7.35,6.6,6.64,245521,0
+CAPR.US,D,20230817,000000,6.64,7.4,6.64,7.34,224609,0
+CAPR.US,D,20230818,000000,7.28,7.43,6.86,6.91,169798,0
+CAPR.US,D,20230821,000000,6.95,7.84,6.95,7.71,263260,0
+CAPR.US,D,20230822,000000,7.76,8.11,7.07,7.335,259747,0
+CAPR.US,D,20230823,000000,7.28,7.87,7.28,7.545,123455,0
+CAPR.US,D,20230824,000000,7.54,7.734,7.4,7.56,78738,0
+CAPR.US,D,20230825,000000,7.53,8.0999,7.5079,7.77,155834,0
+CAPR.US,D,20230828,000000,7.91,8.2212,7.73,7.85,158288,0
+CAPR.US,D,20230829,000000,7.75,7.7601,5.86,6.095,732162,0
+CAPR.US,D,20230830,000000,6.02,6.66,6.01,6.63,305516,0
+CAPR.US,D,20230831,000000,6.69,6.85,6.3,6.48,224069,0
+CAPR.US,D,20230901,000000,6.53,6.68,6.46,6.61,96127,0
+CAPR.US,D,20230905,000000,6.69,6.775,6.1,6.14,187356,0
+CAPR.US,D,20230906,000000,6.17,6.36,5.97,6.06,112594,0
+CAPR.US,D,20230907,000000,6.01,6.4,6.01,6.38,60361,0
+CAPR.US,D,20230908,000000,6.38,6.5,6.09,6.32,121300,0
+CAPR.US,D,20230911,000000,6.31,6.63,6.05,6.49,59034,0
+CAPR.US,D,20230912,000000,6.39,6.7,6.39,6.46,109878,0
+CAPR.US,D,20230913,000000,6.49,6.7495,6.31,6.47,172152,0
+CAPR.US,D,20230914,000000,6.47,6.84,6.46,6.525,100317,0
+CAPR.US,D,20230915,000000,6.5,6.67,6.245,6.26,225111,0
+CAPR.US,D,20230918,000000,6.55,6.55,6.12,6.2,77595,0
+CAPR.US,D,20230919,000000,6.17,6.26,5.76,5.92,142306,0
+CAPR.US,D,20230920,000000,5.88,6.1199,5.73,5.8,138571,0
+CAPR.US,D,20230921,000000,5.75,5.845,5.42,5.45,162019,0
+CAPR.US,D,20230922,000000,5.45,5.59,5.32,5.5,83927,0
+CAPR.US,D,20230925,000000,5.51,5.78,5.416,5.55,116856,0
+CAPR.US,D,20230926,000000,5.49,5.85,5.49,5.72,131581,0
+CAPR.US,D,20230927,000000,5.71,5.9799,5.7,5.9,54135,0
+CAPR.US,D,20230928,000000,5.96,6.13,5.77,5.815,90848,0
+CAPR.US,D,20230929,000000,3.85,3.8925,3.305,3.42,2688777,0
+CAPR.US,D,20231002,000000,3.49,3.498,2.9408,2.97,970138,0
+CAPR.US,D,20231003,000000,3.04,3.04,2.7801,2.9,632355,0
+CAPR.US,D,20231004,000000,3.1,3.1,2.81,2.84,494392,0
+CAPR.US,D,20231005,000000,2.86,2.9252,2.7508,2.84,298549,0
+CAPR.US,D,20231006,000000,2.9,2.9197,2.81,2.9,364951,0
+CAPR.US,D,20231009,000000,2.88,2.8899,2.75,2.78,413541,0
+CAPR.US,D,20231010,000000,2.76,2.8946,2.76,2.85,278803,0
+CAPR.US,D,20231011,000000,2.9,2.9,2.8,2.83,264386,0
+CAPR.US,D,20231012,000000,2.86,2.8795,2.75,2.83,327109,0
+CAPR.US,D,20231013,000000,2.81,2.88,2.79,2.86,230335,0
+CAPR.US,D,20231016,000000,2.87,2.93,2.84,2.845,206618,0
+CAPR.US,D,20231017,000000,2.84,2.87,2.82,2.84,212648,0
+CAPR.US,D,20231018,000000,2.81,2.85,2.76,2.78,225999,0
+CAPR.US,D,20231019,000000,2.81,2.81,2.7,2.71,332338,0
+CAPR.US,D,20231020,000000,2.7,2.83,2.7,2.76,248198,0
+CAPR.US,D,20231023,000000,2.76,2.81,2.71,2.72,82503,0
+CAPR.US,D,20231024,000000,2.74,2.8,2.72,2.745,247413,0
+CAPR.US,D,20231025,000000,2.75,2.8,2.74,2.79,190155,0
+CAPR.US,D,20231026,000000,2.76,2.9186,2.76,2.805,167915,0
+CAPR.US,D,20231027,000000,2.84,2.84,2.71,2.72,170472,0
+CAPR.US,D,20231030,000000,2.7,2.78,2.7,2.77,91767,0
+CAPR.US,D,20231031,000000,2.76,2.84,2.76,2.82,196181,0
+CAPR.US,D,20231101,000000,2.82,2.8343,2.76,2.8,86630,0
+CAPR.US,D,20231102,000000,2.83,2.8699,2.8,2.83,98945,0
+CAPR.US,D,20231103,000000,2.85,2.8768,2.82,2.87,319870,0
+CAPR.US,D,20231106,000000,2.86,2.9099,2.81,2.855,104373,0
+CAPR.US,D,20231107,000000,2.84,2.88,2.83,2.86,182065,0
+CAPR.US,D,20231108,000000,2.9,2.9,2.75,2.85,133254,0
+CAPR.US,D,20231109,000000,2.88,2.88,2.72,2.76,287458,0
+CAPR.US,D,20231110,000000,2.75,2.83,2.68,2.8,300043,0
+CAPR.US,D,20231113,000000,2.81,2.85,2.72,2.84,74279,0
+CAPR.US,D,20231114,000000,2.86,3.14,2.8001,3.01,406213,0
+CAPR.US,D,20231115,000000,3,3.3899,2.95,3.21,248757,0
+CAPR.US,D,20231116,000000,3.24,3.2499,3.03,3.08,316046,0
+CAPR.US,D,20231117,000000,3.09,3.1297,3,3.04,290000,0
+CAPR.US,D,20231120,000000,3.02,3.095,2.93,2.97,130259,0
+CAPR.US,D,20231121,000000,2.96,3.01,2.87,2.92,77038,0
+CAPR.US,D,20231122,000000,2.98,2.99,2.94,2.98,47717,0
+CAPR.US,D,20231124,000000,2.99,3.0545,2.95,3,77204,0
+CAPR.US,D,20231127,000000,3,3,2.93,2.99,144020,0
+CAPR.US,D,20231128,000000,2.97,2.98,2.93,2.96,83446,0
+CAPR.US,D,20231129,000000,2.95,2.99,2.91,2.95,67963,0
+CAPR.US,D,20231130,000000,2.99,3,2.93,2.97,177004,0
+CAPR.US,D,20231201,000000,2.99,3.0499,2.9,2.96,159832,0
+CAPR.US,D,20231204,000000,2.99,3.25,2.99,3.17,282758,0
+CAPR.US,D,20231205,000000,3.17,3.3,3.09,3.3,198272,0
+CAPR.US,D,20231206,000000,3.35,3.53,3.25,3.34,338921,0
+CAPR.US,D,20231207,000000,3.33,3.48,3.3101,3.42,142323,0
+CAPR.US,D,20231208,000000,3.4,3.7,3.375,3.69,241880,0
+CAPR.US,D,20231211,000000,3.71,3.9099,3.2446,3.61,464412,0
+CAPR.US,D,20231212,000000,3.56,4.1499,3.5315,3.88,530905,0
+CAPR.US,D,20231213,000000,3.94,4.2,3.905,4.16,568576,0
+CAPR.US,D,20231214,000000,4.24,4.36,4.01,4.24,361468,0
+CAPR.US,D,20231215,000000,4.26,4.42,4.17,4.34,493300,0
+CAPR.US,D,20231218,000000,4.35,4.59,4.12,4.25,476918,0
+CAPR.US,D,20231219,000000,4.28,4.33,4.05,4.23,251733,0
+CAPR.US,D,20231220,000000,4.24,4.4785,4.15,4.36,397000,0
+CAPR.US,D,20231221,000000,4.37,4.56,4.37,4.47,158967,0
+CAPR.US,D,20231222,000000,4.45,4.5793,4.35,4.45,217453,0
+CAPR.US,D,20231226,000000,4.45,4.8471,4.4,4.8,345309,0
+CAPR.US,D,20231227,000000,4.73,5.14,4.73,5.08,401840,0
+CAPR.US,D,20231228,000000,5.04,5.173,4.81,4.945,204013,0
+CAPR.US,D,20231229,000000,4.95,5,4.79,4.89,162195,0
+CAPR.US,D,20240102,000000,4.89,5.3501,4.791,5.12,327098,0
+CAPR.US,D,20240103,000000,5.12,5.35,5.06,5.19,203998,0
+CAPR.US,D,20240104,000000,5.13,5.48,5.05,5.3,499768,0
+CAPR.US,D,20240105,000000,5.27,5.46,5.13,5.43,258151,0
+CAPR.US,D,20240108,000000,5.43,5.47,5.2,5.35,252261,0
+CAPR.US,D,20240109,000000,5.28,5.39,5.08,5.25,234789,0
+CAPR.US,D,20240110,000000,5.26,5.3,5.04,5.22,142066,0
+CAPR.US,D,20240111,000000,5.24,5.24,4.58,4.6,505628,0
+CAPR.US,D,20240112,000000,4.5,4.64,4.405,4.42,295780,0
+CAPR.US,D,20240116,000000,4.44,4.45,4.14,4.2,370940,0
+CAPR.US,D,20240117,000000,4.14,4.23,3.88,4.19,391215,0
+CAPR.US,D,20240118,000000,4.22,4.292,3.97,4.13,230573,0
+CAPR.US,D,20240119,000000,4.16,4.16,3.94,4.03,137476,0
+CAPR.US,D,20240122,000000,4.11,4.24,4.02,4.15,171316,0
+CAPR.US,D,20240123,000000,4.16,4.29,4.08,4.13,100781,0
+CAPR.US,D,20240124,000000,4.22,4.49,4.03,4.08,346587,0
+CAPR.US,D,20240125,000000,4.09,4.1,3.96,4.1,60222,0
+CAPR.US,D,20240126,000000,4.15,4.2188,3.99,4.05,79004,0
+CAPR.US,D,20240129,000000,4.05,4.18,4,4.1,152790,0
+CAPR.US,D,20240130,000000,4.07,4.09,4,4.07,93595,0
+CAPR.US,D,20240131,000000,4.05,4.18,4,4.04,169164,0
+CAPR.US,D,20240201,000000,4.03,4.17,4,4.07,136033,0
+CAPR.US,D,20240202,000000,4.04,4.08,3.91,3.965,145358,0
+CAPR.US,D,20240205,000000,3.98,4.02,3.8201,3.9,180138,0
+CAPR.US,D,20240206,000000,3.85,4.02,3.85,3.99,139246,0
+CAPR.US,D,20240207,000000,3.97,4.01,3.86,3.91,110350,0
+CAPR.US,D,20240208,000000,3.96,4.08,3.88,3.98,125282,0
+CAPR.US,D,20240209,000000,3.99,4.06,3.8,3.91,332688,0
+CAPR.US,D,20240212,000000,3.88,4.06,3.82,3.99,64907,0
+CAPR.US,D,20240213,000000,3.93,3.975,3.82,3.83,108083,0
+CAPR.US,D,20240214,000000,3.82,3.93,3.76,3.88,160321,0
+CAPR.US,D,20240215,000000,3.88,3.905,3.74,3.77,78997,0
+CAPR.US,D,20240216,000000,3.7,3.8,3.56,3.61,287677,0
+CAPR.US,D,20240220,000000,3.66,3.85,3.63,3.84,184339,0
+CAPR.US,D,20240221,000000,3.85,3.93,3.78,3.86,102104,0
+CAPR.US,D,20240222,000000,3.92,3.96,3.81,3.88,130345,0
+CAPR.US,D,20240223,000000,3.85,4.12,3.85,3.91,266445,0
+CAPR.US,D,20240226,000000,3.93,4.01,3.87,3.96,76451,0
+CAPR.US,D,20240227,000000,4.06,4.6121,4.06,4.34,448178,0
+CAPR.US,D,20240228,000000,4.52,4.6,4.19,4.33,142643,0
+CAPR.US,D,20240229,000000,4.43,4.482,4.1,4.2,192285,0
+CAPR.US,D,20240301,000000,4.43,4.6899,4.21,4.565,385261,0
+CAPR.US,D,20240304,000000,4.74,4.78,4.57,4.67,203980,0
+CAPR.US,D,20240305,000000,4.65,5.0284,4.64,4.955,272837,0
+CAPR.US,D,20240306,000000,5.22,5.28,4.96,5.185,343175,0
+CAPR.US,D,20240307,000000,5.24,5.26,4.86,5.04,275251,0
+CAPR.US,D,20240308,000000,4.98,5.89,4.97,5.89,718542,0
+CAPR.US,D,20240311,000000,6.11,6.1854,5.69,5.8,656181,0
+CAPR.US,D,20240312,000000,5.79,5.9538,5.5,5.9,308068,0
+CAPR.US,D,20240313,000000,5.9,6.05,5.79,5.94,165817,0
+CAPR.US,D,20240314,000000,5.94,6.3595,5.83,6.17,283225,0
+CAPR.US,D,20240315,000000,6.2,6.6755,6.07,6.39,500983,0
+CAPR.US,D,20240318,000000,6.4,6.91,6.1001,6.76,527162,0
+CAPR.US,D,20240319,000000,6.78,7.22,6.67,6.79,926951,0
+CAPR.US,D,20240320,000000,6.72,6.93,6.45,6.85,399149,0
+CAPR.US,D,20240321,000000,6.92,7.04,6.72,6.88,415905,0
+CAPR.US,D,20240322,000000,6.75,6.7564,5.8,6.38,744570,0
+CAPR.US,D,20240325,000000,6.41,6.66,5.96,6.63,444690,0
+CAPR.US,D,20240326,000000,6.66,6.68,6.21,6.31,336707,0
+CAPR.US,D,20240327,000000,6.29,7.04,6.19,6.77,382715,0
+CAPR.US,D,20240328,000000,6.74,6.935,6.6,6.79,185085,0
+CAPR.US,D,20240401,000000,6.79,7.28,6.73,7.095,413949,0
+CAPR.US,D,20240402,000000,6.97,7.065,6.85,6.89,189417,0
+CAPR.US,D,20240403,000000,6.94,7.07,6.64,6.8,165895,0
+CAPR.US,D,20240404,000000,6.79,7,6.69,6.7,238304,0
+CAPR.US,D,20240405,000000,6.7,6.82,6.51,6.72,269173,0
+CAPR.US,D,20240408,000000,6.72,6.78,6.54,6.56,119508,0
+CAPR.US,D,20240409,000000,6.55,6.76,6.45,6.6,225835,0
+CAPR.US,D,20240410,000000,6.57,6.71,6.06,6.3,311458,0
+CAPR.US,D,20240411,000000,6.28,6.47,6.01,6.23,372874,0
+CAPR.US,D,20240412,000000,6.11,6.29,6.03,6.25,166012,0
+CAPR.US,D,20240415,000000,6.27,6.33,5.65,5.86,344673,0
+CAPR.US,D,20240416,000000,5.77,6.03,5.69,5.93,276550,0
+CAPR.US,D,20240417,000000,5.98,6.05,5.44,5.55,484149,0
+CAPR.US,D,20240418,000000,5.6,5.65,4.685,5.05,935721,0
+CAPR.US,D,20240419,000000,5,5.28,4.87,5,354036,0
+CAPR.US,D,20240422,000000,4.99,5.11,4.92,4.94,357005,0
+CAPR.US,D,20240423,000000,4.91,5.02,4.7,4.82,478470,0
+CAPR.US,D,20240424,000000,5.26,5.6463,5,5.04,919728,0
+CAPR.US,D,20240425,000000,5.06,5.24,4.91,5.15,388133,0
+CAPR.US,D,20240426,000000,5.14,5.49,5.12,5.41,639212,0
+CAPR.US,D,20240429,000000,5.65,5.682,5.27,5.33,448901,0
+CAPR.US,D,20240430,000000,5.28,5.4788,5.16,5.27,248659,0
+CAPR.US,D,20240501,000000,5.28,5.44,5.24,5.33,171035,0
+CAPR.US,D,20240502,000000,5.4,5.4,5.18,5.24,210194,0
+CAPR.US,D,20240503,000000,5.28,5.7799,5.28,5.47,259837,0
+CAPR.US,D,20240506,000000,5.47,5.57,5.45,5.53,141068,0
+CAPR.US,D,20240507,000000,5.58,5.68,5.41,5.46,362751,0
+CAPR.US,D,20240508,000000,5.36,5.477,5.25,5.37,196232,0
+CAPR.US,D,20240509,000000,5.36,5.49,5.3301,5.42,111219,0
+CAPR.US,D,20240510,000000,5.42,5.5,5.23,5.3,233835,0
+CAPR.US,D,20240513,000000,5.34,5.44,5.261,5.44,193872,0
+CAPR.US,D,20240514,000000,5.13,5.47,5,5.2,667284,0
+CAPR.US,D,20240515,000000,5.21,5.47,5.21,5.33,284300,0
+CAPR.US,D,20240516,000000,5.36,5.8,5.2706,5.64,505314,0
+CAPR.US,D,20240517,000000,5.79,6.5336,5.79,6.2,755112,0
+CAPR.US,D,20240520,000000,6.23,6.41,6.146,6.3,404419,0
+CAPR.US,D,20240521,000000,6.32,6.35,6.02,6.29,289256,0
+CAPR.US,D,20240522,000000,6.29,6.35,6.1,6.25,322059,0
+CAPR.US,D,20240523,000000,6.25,6.25,6.02,6.07,196252,0
+CAPR.US,D,20240524,000000,6.02,6.065,5.9,5.99,235713,0
+CAPR.US,D,20240528,000000,6.01,6.14,5.64,6.1,503765,0
+CAPR.US,D,20240529,000000,6.07,6.106,5.57,5.6,608214,0
+CAPR.US,D,20240530,000000,5.54,5.65,5.41,5.55,492672,0
+CAPR.US,D,20240531,000000,5.57,5.94,5.5101,5.68,385871,0
+CAPR.US,D,20240603,000000,5.68,5.91,5.61,5.64,275588,0
+CAPR.US,D,20240604,000000,5.73,6.15,5.65,5.8,810631,0
+CAPR.US,D,20240605,000000,5.75,5.8,5.48,5.62,391873,0
+CAPR.US,D,20240606,000000,5.66,5.66,5.44,5.48,219147,0
+CAPR.US,D,20240607,000000,5.38,5.45,5.17,5.24,247664,0
+CAPR.US,D,20240610,000000,5.17,5.4385,5.06,5.41,239589,0
+CAPR.US,D,20240611,000000,5.38,5.77,5.37,5.55,337373,0
+CAPR.US,D,20240612,000000,5.59,5.77,4.93,5.06,638765,0
+CAPR.US,D,20240613,000000,5.05,5.41,5.035,5.29,175388,0
+CAPR.US,D,20240614,000000,5.25,5.3487,5.03,5.17,218595,0
+CAPR.US,D,20240617,000000,5.16,5.24,4.94,4.96,344034,0
+CAPR.US,D,20240618,000000,4.93,4.975,4.72,4.84,429180,0
+CAPR.US,D,20240620,000000,4.84,4.91,4.67,4.76,189807,0
+CAPR.US,D,20240621,000000,4.83,4.91,4.7,4.7,388572,0
+CAPR.US,D,20240624,000000,4.69,4.84,4.61,4.79,273466,0
+CAPR.US,D,20240625,000000,4.86,5.06,4.58,4.64,506278,0
+CAPR.US,D,20240626,000000,4.62,4.65,4.45,4.63,428283,0
+CAPR.US,D,20240627,000000,4.65,4.74,4.56,4.64,330550,0
+CAPR.US,D,20240628,000000,4.72,5.25,4.64,4.77,4272056,0
+CAPR.US,D,20240701,000000,4.91,4.98,4.6,4.84,642734,0
+CAPR.US,D,20240702,000000,4.81,4.82,4.67,4.72,229516,0
+CAPR.US,D,20240703,000000,4.73,4.865,4.65,4.83,282781,0
+CAPR.US,D,20240705,000000,4.82,4.85,4.66,4.81,478195,0
+CAPR.US,D,20240708,000000,4.84,5.26,4.77,4.77,508139,0
+CAPR.US,D,20240709,000000,4.71,4.79,4.56,4.59,332747,0
+CAPR.US,D,20240710,000000,4.58,4.79,4.57,4.6,349968,0
+CAPR.US,D,20240711,000000,4.68,4.73,4.56,4.59,415824,0
+CAPR.US,D,20240712,000000,4.59,4.72,4.23,4.4,625097,0
+CAPR.US,D,20240715,000000,4.4,4.69,4.36,4.66,485635,0
+CAPR.US,D,20240716,000000,4.7,4.89,4.7,4.84,380396,0
+CAPR.US,D,20240717,000000,4.81,4.89,4.75,4.82,367427,0
+CAPR.US,D,20240718,000000,4.88,4.88,4.62,4.68,351864,0
+CAPR.US,D,20240719,000000,4.7,4.76,4.64,4.69,202269,0
+CAPR.US,D,20240722,000000,4.74,4.93,4.74,4.8,223650,0
+CAPR.US,D,20240723,000000,4.85,4.8799,4.74,4.78,142377,0
+CAPR.US,D,20240724,000000,4.71,4.8081,4.54,4.55,239737,0
+CAPR.US,D,20240725,000000,4.51,4.67,4.42,4.43,306636,0
+CAPR.US,D,20240726,000000,4.45,4.56,4.32,4.37,276093,0
+CAPR.US,D,20240729,000000,4.4,4.47,4.23,4.25,202219,0
+CAPR.US,D,20240730,000000,4.22,4.39,4.03,4.08,335160,0
+CAPR.US,D,20240731,000000,4.14,4.159,4.02,4.06,299449,0
+CAPR.US,D,20240801,000000,4.05,4.0999,3.82,3.91,486767,0
+CAPR.US,D,20240802,000000,3.81,3.97,3.76,3.89,337276,0
+CAPR.US,D,20240805,000000,3.81,3.81,3.62,3.77,306884,0
+CAPR.US,D,20240806,000000,3.82,4.32,3.8083,3.91,606564,0
+CAPR.US,D,20240807,000000,3.95,4.07,3.52,3.56,452603,0
+CAPR.US,D,20240808,000000,4.02,4.48,3.8,3.88,761190,0
+CAPR.US,D,20240809,000000,3.91,4.0182,3.709,3.76,360131,0
+CAPR.US,D,20240812,000000,3.83,4.19,3.71,3.92,461068,0
+CAPR.US,D,20240813,000000,3.96,4.15,3.87,3.925,273674,0
+CAPR.US,D,20240814,000000,3.94,4.11,3.79,3.82,298850,0
+CAPR.US,D,20240815,000000,3.87,4.03,3.85,3.9,258598,0
+CAPR.US,D,20240816,000000,4.05,4.05,3.84,3.96,312568,0
+CAPR.US,D,20240819,000000,3.95,4.1,3.94,4.06,374044,0
+CAPR.US,D,20240820,000000,4.04,4.1,3.94,4.09,245091,0
+CAPR.US,D,20240821,000000,4.14,4.69,4.13,4.58,378570,0
+CAPR.US,D,20240822,000000,4.65,4.82,4.495,4.58,309970,0
+CAPR.US,D,20240823,000000,4.59,4.7,4.5,4.56,233866,0
+CAPR.US,D,20240826,000000,4.51,4.9,4.51,4.89,360651,0
+CAPR.US,D,20240827,000000,4.84,4.89,4.69,4.785,122515,0
+CAPR.US,D,20240828,000000,4.74,4.7723,4.59,4.69,101510,0
+CAPR.US,D,20240829,000000,4.73,4.84,4.6608,4.7,113003,0
+CAPR.US,D,20240830,000000,4.71,4.8,4.44,4.57,242101,0
+CAPR.US,D,20240903,000000,4.56,4.59,4.34,4.37,159528,0
+CAPR.US,D,20240904,000000,4.34,4.45,4.285,4.35,122862,0
+CAPR.US,D,20240905,000000,4.34,4.34,4.1997,4.24,116534,0
+CAPR.US,D,20240906,000000,4.26,4.305,3.98,4.08,235527,0
+CAPR.US,D,20240909,000000,4.1,4.31,4.1,4.2,161681,0
+CAPR.US,D,20240910,000000,4.22,4.31,4.15,4.28,117109,0
+CAPR.US,D,20240911,000000,4.26,4.33,4.16,4.18,91086,0
+CAPR.US,D,20240912,000000,4.2,4.28,4.05,4.18,186093,0
+CAPR.US,D,20240913,000000,4.23,4.65,4.2,4.59,296759,0
+CAPR.US,D,20240916,000000,4.59,4.74,4.35,4.41,138816,0
+CAPR.US,D,20240917,000000,4.86,5.19,4.59,5.08,1675728,0
+CAPR.US,D,20240918,000000,5.2,5.6,5.0235,5.12,816600,0
+CAPR.US,D,20240919,000000,5.25,5.26,4.92,4.99,319335,0
+CAPR.US,D,20240920,000000,4.99,5.12,4.93,5.05,439637,0
+CAPR.US,D,20240923,000000,5.11,6,5.1,5.97,1459114,0
+CAPR.US,D,20240924,000000,8.43,9.2449,7.4239,9.1,30528283,0
+CAPR.US,D,20240925,000000,9.97,12.87,9.9,10.34,41984880,0
+CAPR.US,D,20240926,000000,9.96,11.1,9.7,9.99,5812231,0
+CAPR.US,D,20240927,000000,10.06,10.3,9.05,9.95,2552157,0
+CAPR.US,D,20240930,000000,9.87,15.65,9.87,15.21,15344232,0
+CAPR.US,D,20241001,000000,15.25,18.14,13.77,15.01,12843951,0
+CAPR.US,D,20241002,000000,14.56,17.48,14.3155,16.52,5357425,0
+CAPR.US,D,20241003,000000,16.53,17.91,16.02,17.07,3246164,0
+CAPR.US,D,20241004,000000,17.9,21.98,17.51,21.65,10066592,0
+CAPR.US,D,20241007,000000,21.19,21.88,17.75,18.09,4797393,0
+CAPR.US,D,20241008,000000,18.25,21.47,18.25,19.33,4310122,0
+CAPR.US,D,20241009,000000,19.58,20,16.59,17.31,3595053,0
+CAPR.US,D,20241010,000000,17.14,17.26,15.34,17.14,3155445,0
+CAPR.US,D,20241011,000000,18.27,20.36,16.81,17.77,4593738,0
+CAPR.US,D,20241014,000000,17.78,19.79,17.02,19.58,2091299,0
+CAPR.US,D,20241015,000000,19.23,23.4,18.92,21.6,3703195,0
+CAPR.US,D,20241016,000000,21.47,21.8,19.07,20.51,3032340,0
+CAPR.US,D,20241017,000000,19.31,20.48,18.165,18.49,5006316,0
+CAPR.US,D,20241018,000000,18.5,19.13,17.9825,18.86,2752232,0
+CAPR.US,D,20241021,000000,18.83,20.98,18.56,20.57,2329433,0
+CAPR.US,D,20241022,000000,20.37,21.16,19.55,20.14,1585250,0
+CAPR.US,D,20241023,000000,20.17,21.45,19.61,21.39,1812798,0
+CAPR.US,D,20241024,000000,21.24,22.322,20.26,21.21,1276488,0
+CAPR.US,D,20241025,000000,21.59,22.6065,21.01,21.78,1514376,0
+CAPR.US,D,20241028,000000,22.13,22.4299,20.82,21.46,1019959,0
+CAPR.US,D,20241029,000000,21.47,22.36,20.77,21.99,1313955,0
+CAPR.US,D,20241030,000000,22.2,22.9,21,21.36,1051056,0
+CAPR.US,D,20241031,000000,21.57,21.63,20.04,20.1,892419,0
+CAPR.US,D,20241101,000000,20.1,20.74,19.27,19.45,805018,0
+CAPR.US,D,20241104,000000,19.2,19.7,18.56,18.595,1104434,0
+CAPR.US,D,20241105,000000,18.65,19.3,18.01,18.45,652733,0
+CAPR.US,D,20241106,000000,18.83,19.21,17.5,18.23,1345763,0
+CAPR.US,D,20241107,000000,18.93,20.37,18.44,18.85,1078064,0
+CAPR.US,D,20241108,000000,18.75,19.8,18.66,19.7,729186,0
+CAPR.US,D,20241111,000000,19.71,20.25,19.1,19.54,720332,0
+CAPR.US,D,20241112,000000,19.32,19.49,17.92,18.1,1331972,0
+CAPR.US,D,20241113,000000,18.19,18.5817,16.77,16.91,1717356,0
+CAPR.US,D,20241114,000000,16.92,19.503,16.92,18.49,1862603,0
+CAPR.US,D,20241115,000000,18.58,19.12,18.0344,18.61,929811,0
+CAPR.US,D,20241118,000000,18.66,19.47,17.21,18.38,1216193,0
+CAPR.US,D,20241119,000000,18.08,19.09,18.04,18.46,704831,0
+CAPR.US,D,20241120,000000,18.39,19.39,18.22,18.92,818956,0
+CAPR.US,D,20241121,000000,18.76,20.03,17.02,17.79,2198775,0
+CAPR.US,D,20241122,000000,17.94,18.8799,17.5133,18.62,1004452,0
+CAPR.US,D,20241125,000000,18.9,19.515,18.35,18.82,1451644,0
+CAPR.US,D,20241126,000000,19.07,20.2099,18.56,19.06,1219997,0
+CAPR.US,D,20241127,000000,19.09,20.1,18.668,19.04,1269709,0
+CAPR.US,D,20241129,000000,19.13,19.61,18.8225,19.01,571850,0
+CAPR.US,D,20241202,000000,19.16,20.14,18.53,19.64,1398718,0
+CAPR.US,D,20241203,000000,19.44,20.75,16.07,16.51,3659816,0
+CAPR.US,D,20241204,000000,16.35,16.78,12.51,12.72,5303432,0
+CAPR.US,D,20241205,000000,14.8,15.8,13.54,14.53,3272571,0
+CAPR.US,D,20241206,000000,14.51,15.56,14.51,14.86,1370668,0
+CAPR.US,D,20241209,000000,15,15.48,14.67,15.08,1078449,0
+CAPR.US,D,20241210,000000,15.08,15.47,14.65,14.87,861866,0
+CAPR.US,D,20241211,000000,14.92,15.21,14.15,14.24,819270,0
+CAPR.US,D,20241212,000000,14.2,14.75,14.16,14.34,785083,0
+CAPR.US,D,20241213,000000,14.23,14.63,13.19,13.26,1280997,0
+CAPR.US,D,20241216,000000,13,14.4972,13,13.88,1231437,0
+CAPR.US,D,20241217,000000,13.8,14.27,13.18,13.2,827048,0
+CAPR.US,D,20241218,000000,13.13,13.66,12.25,12.52,1156580,0
+CAPR.US,D,20241219,000000,12.69,13.06,12.3,12.9,1146602,0
+CAPR.US,D,20241220,000000,12.64,13.5286,12.57,13.07,5854409,0
+CAPR.US,D,20241223,000000,13,14.16,12.65,14.13,1345371,0
+CAPR.US,D,20241224,000000,14.15,14.295,13.61,14.01,333817,0
+CAPR.US,D,20241226,000000,14,14.24,13.52,14.08,686768,0
+CAPR.US,D,20241227,000000,14.14,14.61,13.6701,14.08,774464,0
+CAPR.US,D,20241230,000000,13.95,13.95,13.4014,13.76,774691,0
+CAPR.US,D,20241231,000000,13.85,13.885,13.17,13.8,612275,0
+CAPR.US,D,20250102,000000,14.02,14.99,13.65,14.96,1255608,0
+CAPR.US,D,20250103,000000,15.15,16.17,14.97,15.61,1912203,0
+CAPR.US,D,20250106,000000,15.74,15.8,14.97,15,827854,0
+CAPR.US,D,20250107,000000,14.91,15.0832,13.93,14.22,899415,0
+CAPR.US,D,20250108,000000,14.02,14.39,13.68,13.86,591791,0
+CAPR.US,D,20250110,000000,13.69,13.8016,12.88,13.19,696056,0
+CAPR.US,D,20250113,000000,12.96,12.9884,12.31,12.72,745175,0
+CAPR.US,D,20250114,000000,12.81,13.1393,12.47,12.59,589288,0
+CAPR.US,D,20250115,000000,13.07,13.51,12.52,13.47,850785,0
+CAPR.US,D,20250116,000000,13.52,13.65,13.18,13.5,590906,0
+CAPR.US,D,20250117,000000,13.56,13.77,13.33,13.7,688941,0
+CAPR.US,D,20250121,000000,14,14.11,13.31,14.06,968409,0
+CAPR.US,D,20250122,000000,14.06,15.7889,13.97,14.9,1181784,0
+CAPR.US,D,20250123,000000,14.62,14.86,14.21,14.53,644959,0
+CAPR.US,D,20250124,000000,14.6,15.15,14.47,14.8,465812,0
+CAPR.US,D,20250127,000000,14.34,14.98,13.91,14.27,651145,0
+CAPR.US,D,20250128,000000,14.46,14.46,13.62,14.23,654871,0
+CAPR.US,D,20250129,000000,14.11,14.38,13.85,14.27,569972,0
+CAPR.US,D,20250130,000000,14.33,15.43,14.33,15.2,567332,0
+CAPR.US,D,20250131,000000,15.25,15.62,14.81,15.04,795169,0
+CAPR.US,D,20250203,000000,14.39,15.22,14.3,15.18,594950,0
+CAPR.US,D,20250204,000000,15.18,15.4599,14.87,15.07,568430,0
+CAPR.US,D,20250205,000000,15.04,15.31,13.95,14.33,850676,0
+CAPR.US,D,20250206,000000,14.3,14.61,14.075,14.33,599517,0
+CAPR.US,D,20250207,000000,14.45,14.45,13.65,14.09,999708,0
+CAPR.US,D,20250210,000000,14.19,14.34,13.725,13.94,831206,0
+CAPR.US,D,20250211,000000,13.95,13.9997,13.27,13.48,1136239,0
+CAPR.US,D,20250212,000000,13.25,15.46,13.2,15.05,1028574,0
+CAPR.US,D,20250213,000000,15.15,15.78,14.68,15.55,1087432,0
+CAPR.US,D,20250214,000000,15.54,16.2254,15.39,15.95,1955753,0
+CAPR.US,D,20250218,000000,16,16.465,14.78,14.92,1548930,0
+CAPR.US,D,20250219,000000,14.89,15.25,14.28,15.09,1127492,0
+CAPR.US,D,20250220,000000,15.06,15.4,14.66,15.15,762966,0
+CAPR.US,D,20250221,000000,15.29,15.58,14.75,15,1246059,0
+CAPR.US,D,20250224,000000,15,15.19,13.66,14.44,1081515,0
+CAPR.US,D,20250225,000000,14.45,16.28,14.35,15.8,1881254,0
+CAPR.US,D,20250226,000000,15.7,15.73,14.43,14.46,962499,0
+CAPR.US,D,20250227,000000,14.51,15.8772,14.31,14.38,1096079,0
+CAPR.US,D,20250228,000000,14.17,15.44,14.11,15.38,1469733,0
+CAPR.US,D,20250303,000000,15.265,15.47,13.27,13.67,1540055,0
+CAPR.US,D,20250304,000000,15.11,16.17,13.61,13.7,4578438,0
+CAPR.US,D,20250305,000000,13.9,14.178,12.05,12.65,2295244,0
+CAPR.US,D,20250306,000000,12.56,14.005,12.29,13.585,1585589,0
+CAPR.US,D,20250307,000000,13.68,13.8981,12.73,12.81,1267102,0
+CAPR.US,D,20250310,000000,12.69,12.834,12,12.34,1621810,0
+CAPR.US,D,20250311,000000,12.34,13.14,11.7501,12.58,1226801,0
+CAPR.US,D,20250312,000000,12.93,13.34,12.55,13.07,1160370,0
+CAPR.US,D,20250313,000000,13.08,13.4235,12.6679,12.79,681939,0
+CAPR.US,D,20250314,000000,13,13.4,12.8,13.23,696874,0
+CAPR.US,D,20250317,000000,13.32,13.92,12.675,12.88,1181139,0
+CAPR.US,D,20250318,000000,12.88,12.94,11.55,11.61,1430238,0
+CAPR.US,D,20250319,000000,11.76,12.38,11.6,12.22,1052445,0
+CAPR.US,D,20250320,000000,12.56,14.75,12.234,14.36,3318327,0
+CAPR.US,D,20250321,000000,14.16,14.16,12.75,12.86,2658081,0
+CAPR.US,D,20250324,000000,13.125,13.32,12.6397,13.28,803959,0
+CAPR.US,D,20250325,000000,13.2,13.68,12.8566,13.48,814045,0
+CAPR.US,D,20250326,000000,13.28,13.5794,12.81,13.18,1037656,0
+CAPR.US,D,20250327,000000,13.33,13.81,11.81,11.815,1964875,0
+CAPR.US,D,20250328,000000,11.79,11.851,11.0406,11.5,1192498,0
+CAPR.US,D,20250331,000000,10.48,10.88,9.0101,9.49,3378134,0
+CAPR.US,D,20250401,000000,9.56,9.85,8.9,9.475,1743307,0
+CAPR.US,D,20250402,000000,9.4,9.925,9.21,9.74,1234573,0
+CAPR.US,D,20250403,000000,9.12,9.4311,8.68,9.27,1437875,0
+CAPR.US,D,20250404,000000,8.88,9.26,8.33,9.06,1946645,0
+CAPR.US,D,20250407,000000,8.52,9.32,8.29,9.18,1865636,0
+CAPR.US,D,20250408,000000,9.52,9.85,8.52,8.7,1243315,0
+CAPR.US,D,20250409,000000,8.51,9.57,8.112,9.4,1761250,0
+CAPR.US,D,20250410,000000,9.25,9.28,8.66,8.88,1113716,0
+CAPR.US,D,20250411,000000,8.93,9.4,8.7201,9.29,727547,0
+CAPR.US,D,20250414,000000,9.43,9.6275,9.15,9.4,666488,0
+CAPR.US,D,20250415,000000,9.53,10.09,9.45,9.82,931782,0
+CAPR.US,D,20250416,000000,9.67,9.85,9.43,9.64,808214,0
+CAPR.US,D,20250417,000000,10.2,11.32,10.2,11.25,1510834,0
+CAPR.US,D,20250421,000000,11.15,12.17,11.15,11.92,2071877,0
+CAPR.US,D,20250422,000000,12.12,14.08,12.02,13.89,2178101,0
+CAPR.US,D,20250423,000000,14.2,14.45,12.89,13.15,2277049,0
+CAPR.US,D,20250424,000000,13.21,13.99,12.95,13.28,1845568,0
+CAPR.US,D,20250425,000000,13.12,13.3505,12.59,13.03,935960,0
+CAPR.US,D,20250428,000000,13.1,13.42,12.63,12.83,935129,0
+CAPR.US,D,20250429,000000,12.83,12.975,12.36,12.56,789444,0
+CAPR.US,D,20250430,000000,12.17,12.87,12.16,12.7,562584,0
+CAPR.US,D,20250501,000000,12.65,13.07,12.3,12.74,1297318,0
+CAPR.US,D,20250502,000000,12.95,13.22,11.69,11.86,1281573,0
+CAPR.US,D,20250505,000000,11.22,11.325,9.99,10.3,2537163,0
+CAPR.US,D,20250506,000000,10.3,10.345,6.97,7.3,9467234,0
+CAPR.US,D,20250507,000000,7.575,7.59,6.79,6.89,5146692,0
+CAPR.US,D,20250508,000000,7.01,7.51,6.57,6.97,4461271,0
+CAPR.US,D,20250509,000000,6.99,7.1,6.27,6.34,3637483,0
+CAPR.US,D,20250512,000000,6.35,7.29,6.35,7.11,3544473,0
+CAPR.US,D,20250513,000000,7.25,7.9,7.12,7.3,4766823,0
+CAPR.US,D,20250514,000000,7.74,8.5687,7.3706,7.67,4396449,0
+CAPR.US,D,20250515,000000,7.465,9.97,7.35,9.56,4810318,0
+CAPR.US,D,20250516,000000,9.565,9.9394,9.0708,9.44,3269054,0
+CAPR.US,D,20250519,000000,9.18,10.59,9.09,10.37,3159376,0
+CAPR.US,D,20250520,000000,10.86,11.41,10.1711,11.01,3394678,0
+CAPR.US,D,20250521,000000,10.83,11.705,10.7222,11.12,3176760,0
+CAPR.US,D,20250522,000000,11.1,11.14,10.6,10.86,1937037,0
+CAPR.US,D,20250523,000000,10.78,10.98,10.22,10.25,1670918,0
+CAPR.US,D,20250527,000000,10.38,10.57,10.04,10.48,994819,0
+CAPR.US,D,20250528,000000,10.65,10.71,10.22,10.65,900455,0
+CAPR.US,D,20250529,000000,10.8,10.8,10.03,10.09,1346064,0
+CAPR.US,D,20250530,000000,9.92,10.33,9.58,9.89,2127438,0
+CAPR.US,D,20250602,000000,9.97,10.32,9.54,10.21,1406708,0
+CAPR.US,D,20250603,000000,9.98,11.5256,9.53,11.15,2065239,0
+CAPR.US,D,20250604,000000,11.26,12.48,11.1821,12.34,2618612,0
+CAPR.US,D,20250605,000000,12.5,13.44,12.26,13.18,2770773,0
+CAPR.US,D,20250606,000000,13.255,14.35,12.8,14.23,2507898,0
+CAPR.US,D,20250609,000000,14.54,15,13.23,13.38,2011969,0
+CAPR.US,D,20250610,000000,13.3,14.21,13.05,13.89,1385036,0
+CAPR.US,D,20250611,000000,14.22,14.26,12.3,13.14,3227589,0
+CAPR.US,D,20250612,000000,12.98,13.9799,12.67,13.94,1052371,0
+CAPR.US,D,20250613,000000,13.55,13.8,11.76,11.78,3116941,0
+CAPR.US,D,20250616,000000,12.11,12.42,11.75005,12.38,2417441,0
+CAPR.US,D,20250617,000000,12.12,13.51,11.57,12.19,2559013,0
+CAPR.US,D,20250618,000000,12.03,12.62,11.865,11.94,1349831,0
+CAPR.US,D,20250620,000000,11.395,11.46,6.07,8.26,14371587,0
+CAPR.US,D,20250623,000000,8,8.02,6.93,7.68,5498433,0
+CAPR.US,D,20250624,000000,7.9,9.3538,7.82,9.25,8782120,0
+CAPR.US,D,20250625,000000,9.24,10.48,8.91,10.05,3460084,0
+CAPR.US,D,20250626,000000,10.33,10.5,9.8036,10.18,1860855,0
+CAPR.US,D,20250627,000000,10.25,11.58,9.99,11.15,2641416,0
+CAPR.US,D,20250630,000000,11.18,11.19,9.88,9.93,2085097,0
+CAPR.US,D,20250701,000000,9.69,10.02,9.47,9.7,1155964,0
+CAPR.US,D,20250702,000000,9.67,10.1,9.45,10.02,1266263,0
+CAPR.US,D,20250703,000000,10.14,10.56,10.1176,10.25,758397,0
+CAPR.US,D,20250707,000000,9.9,10.105,9.65,9.9,984867,0
+CAPR.US,D,20250708,000000,9.98,10.2999,9.87,10.17,989747,0
+CAPR.US,D,20250709,000000,10.46,11.88,10.34,11.42,2248483,0
+CAPR.US,D,20250710,000000,11.45,11.535,10.62,11.4,1603587,0
+CAPR.US,D,20250711,000000,7,8.68,6.74,7.64,19658784,0
+CAPR.US,D,20250714,000000,7.39,7.49,6.8525,7.385,3399296,0
+CAPR.US,D,20250715,000000,7.38,7.46,6.95,7.175,2523509,0
+CAPR.US,D,20250716,000000,7.19,7.4399,6.83,7.24,2149272,0
+CAPR.US,D,20250717,000000,7.25,7.45,6.97,7.16,2047542,0
+CAPR.US,D,20250718,000000,7.15,7.27,6.88,6.88,2100676,0
+CAPR.US,D,20250721,000000,6.9,6.966,6.19,6.27,3522600,0
+CAPR.US,D,20250722,000000,6.285,6.78,6.24,6.52,1371467,0
+CAPR.US,D,20250723,000000,6.64,7.0776,6.48,6.82,1417708,0
+CAPR.US,D,20250724,000000,6.82,6.82,6.26,6.48,1284765,0
+CAPR.US,D,20250725,000000,6.61,7.08,6.43,7.06,1846127,0
+CAPR.US,D,20250728,000000,7.02,7.28,6.72,6.79,1993124,0
+CAPR.US,D,20250729,000000,7.03,7.1,6.61,6.74,1987370,0
+CAPR.US,D,20250730,000000,7.93,8.48,7.5104,8.18,6035184,0
+CAPR.US,D,20250731,000000,8.1,8.55,7.77,8.18,1863456,0
+CAPR.US,D,20250801,000000,7.93,8.28,7.72,7.9,1790525,0
+CAPR.US,D,20250804,000000,7.87,7.9,7.2,7.68,1375483,0
+CAPR.US,D,20250805,000000,7.67,7.79,7.351,7.67,984589,0
+CAPR.US,D,20250806,000000,7.67,7.825,7.52,7.74,722165,0
+CAPR.US,D,20250807,000000,7.81,8.075,7.545,8.07,970361,0
+CAPR.US,D,20250808,000000,7.91,9.43,7.91,9.07,2483883,0
+CAPR.US,D,20250811,000000,8.18,8.337,7.77,7.815,2231309,0
+CAPR.US,D,20250812,000000,7.85,8.08,7.6,8.04,2029956,0
+CAPR.US,D,20250813,000000,8.07,8.6,7.91,8.3,1320361,0
+CAPR.US,D,20250814,000000,8.23,8.305,7.75,7.78,1130100,0
+CAPR.US,D,20250815,000000,7.67,7.98,7.59,7.96,1264366,0
+CAPR.US,D,20250818,000000,7.97,7.9999,7.68,7.7,1187281,0
+CAPR.US,D,20250819,000000,7.76,7.99,7.6,7.67,1274742,0
+CAPR.US,D,20250820,000000,7.61,7.6797,6.9007,7.17,2048108,0
+CAPR.US,D,20250821,000000,7.11,7.23,6.94,7.015,1034671,0
+CAPR.US,D,20250822,000000,7.03,7.2992,6.92,7.1,892204,0
+CAPR.US,D,20250825,000000,7.1,7.1,6.5,6.6,1969843,0
+CAPR.US,D,20250826,000000,6.57,6.6,6.29,6.47,2145709,0
+CAPR.US,D,20250827,000000,6.34,6.54,6.205,6.25,1183798,0
+CAPR.US,D,20250828,000000,6.31,6.43,6.17,6.26,1047287,0
+CAPR.US,D,20250829,000000,6.28,6.36,6.18,6.28,801877,0
+CAPR.US,D,20250902,000000,6.26,6.405,6.19,6.33,1018488,0
+CAPR.US,D,20250903,000000,6.3,6.43,6.23,6.28,840214,0
+CAPR.US,D,20250904,000000,6.32,6.32,5.68,5.94,1999150,0
+CAPR.US,D,20250905,000000,6,6.7677,5.8196,6.74,2178215,0
+CAPR.US,D,20250908,000000,6.68,6.77,6.33,6.35,985454,0
+CAPR.US,D,20250909,000000,6.38,6.527447,6.13,6.48,628287,0
+CAPR.US,D,20250910,000000,6.54,6.6168,6.31,6.33,685465,0
+CAPR.US,D,20250911,000000,6.11,6.52,6.045,6.44,714996,0
+CAPR.US,D,20250912,000000,6.47,6.47,6.27,6.36,638115,0
+CAPR.US,D,20250915,000000,6.43,6.57,5.97,6.04,1272198,0
+CAPR.US,D,20250916,000000,6.21,6.3833,6.119,6.22,827981,0
+CAPR.US,D,20250917,000000,6.21,6.2807,6.04,6.08,663955,0
+CAPR.US,D,20250918,000000,6.23,6.49,6.1628,6.4,889200,0
+CAPR.US,D,20250919,000000,6.43,6.67,6.292,6.65,1868133,0
+CAPR.US,D,20250922,000000,6.6,6.6,6.085,6.09,1418272,0
+CAPR.US,D,20250923,000000,6.06,6.31,6.06,6.15,653962,0
+CAPR.US,D,20250924,000000,6.16,6.29,6.05,6.19,867005,0
+CAPR.US,D,20250925,000000,6.81,7.33,6.4,6.52,5977312,0
+CAPR.US,D,20250926,000000,6.41,7.28,6.35,7.09,2456784,0
+CAPR.US,D,20250929,000000,7.21,7.64,7.16,7.41,1747151,0
+CAPR.US,D,20250930,000000,7.39,7.64,7.1108,7.21,943633,0
+CAPR.US,D,20251001,000000,7.21,7.88,7.21,7.82,1394854,0
+CAPR.US,D,20251002,000000,8,8.06,7.6425,7.97,1376952,0
+CAPR.US,D,20251003,000000,7.93,7.93,7.24,7.36,1664322,0
+CAPR.US,D,20251006,000000,7.28,7.88,7.23,7.81,1121637,0
+CAPR.US,D,20251007,000000,7.8,7.8,7.435,7.5,766401,0
+CAPR.US,D,20251008,000000,7.53,7.71,7.455,7.48,686050,0
+CAPR.US,D,20251009,000000,7.51,7.8199,7.47,7.62,861806,0
+CAPR.US,D,20251010,000000,7.62,7.62,7.06,7.09,1058551,0
+CAPR.US,D,20251013,000000,7.13,7.1577,6.695,6.72,1316168,0
+CAPR.US,D,20251014,000000,6.62,6.8,6.46,6.7,915398,0
+CAPR.US,D,20251015,000000,6.72,6.89,6.62,6.69,941747,0
+CAPR.US,D,20251016,000000,6.74,6.82,6.1,6.16,1320833,0
+CAPR.US,D,20251017,000000,6.15,6.54,6.01,6.25,1265477,0
+CAPR.US,D,20251020,000000,6.33,6.56,6.295,6.4,863193,0
+CAPR.US,D,20251021,000000,6.42,6.49,6.31,6.37,550193,0
+CAPR.US,D,20251022,000000,6.37,6.372,6.1,6.23,919631,0
+CAPR.US,D,20251023,000000,6.19,6.28,6.11,6.13,913613,0
+CAPR.US,D,20251024,000000,6.16,6.338,6.0546,6.2,1116313,0
+CAPR.US,D,20251027,000000,6.2,6.4177,6.17,6.18,984258,0
+CAPR.US,D,20251028,000000,6.21,6.31,6.12,6.18,649145,0
+CAPR.US,D,20251029,000000,6.19,7.08,6.125,6.92,2864059,0
+CAPR.US,D,20251030,000000,6.83,6.8341,6.19,6.21,2014596,0
+CAPR.US,D,20251031,000000,6.4,6.54,6.16,6.51,1425607,0
+CAPR.US,D,20251103,000000,6.45,6.4645,6.06,6.07,1899519,0
+CAPR.US,D,20251104,000000,6.05,6.41,6,6.06,1771258,0
+CAPR.US,D,20251105,000000,6.06,6.26,6.03,6.22,1298962,0
+CAPR.US,D,20251106,000000,6.29,6.41,6.15,6.28,1102453,0
+CAPR.US,D,20251107,000000,6.28,6.335,5.9,5.93,1371684,0
+CAPR.US,D,20251110,000000,6,6.27,5.43,5.56,3939206,0
+CAPR.US,D,20251111,000000,5.89,6.39,5.66,6.2,2646991,0
+CAPR.US,D,20251112,000000,6.18,6.54,5.85,5.87,1646852,0
+CAPR.US,D,20251113,000000,5.83,6.035,5.7121,5.77,1308602,0
+CAPR.US,D,20251114,000000,5.6,5.82,5.52,5.6,1093233,0
+CAPR.US,D,20251117,000000,5.6,5.99,5.53,5.69,1640589,0
+CAPR.US,D,20251118,000000,5.56,5.77,5.54,5.64,945462,0
+CAPR.US,D,20251119,000000,5.68,5.8941,5.6,5.77,842892,0
+CAPR.US,D,20251120,000000,5.82,6.01,5.67,5.69,920891,0
+CAPR.US,D,20251121,000000,5.63,6,5.51,5.75,1874757,0
+CAPR.US,D,20251124,000000,5.55,5.61,4.4001,4.64,6889154,0
+CAPR.US,D,20251125,000000,4.45,4.84,4.3,4.6,3494205,0
+CAPR.US,D,20251126,000000,4.66,5.2,4.6344,5.19,2487033,0
+CAPR.US,D,20251128,000000,5.26,5.92,5.22,5.35,1773636,0
+CAPR.US,D,20251201,000000,5.35,7.23,5.35,6.65,6365169,0
+CAPR.US,D,20251202,000000,6.75,6.816,6.15,6.36,2742977,0
+CAPR.US,D,20251203,000000,30,40.37,21.5,29.96,56959102,0
+CAPR.US,D,20251204,000000,28.25,30.6,23.05,25.4,8668953,0
+CAPR.US,D,20251205,000000,26.74,28.6299,26.01,26.89,7040717,0
+CAPR.US,D,20251208,000000,26.6,31.44,26.245,28.56,5351515,0
+CAPR.US,D,20251209,000000,28,28.37,27.01,27.38,1862581,0
+CAPR.US,D,20251210,000000,28.3,29.23,27.51,28.67,2029638,0
+CAPR.US,D,20251211,000000,28.02,28.49,27.14,27.18,1842768,0
+CAPR.US,D,20251212,000000,26.55,27.12,25.59,26.02,1785581,0
+CAPR.US,D,20251215,000000,25.87,27.175,25.84,26.55,1251185,0
+CAPR.US,D,20251216,000000,26.05,26.81,25.75,26.02,1379984,0
+CAPR.US,D,20251217,000000,25.84,26.948,25.6,26.15,1411404,0
+CAPR.US,D,20251218,000000,26.11,26.99,26.04,26.19,910104,0
+CAPR.US,D,20251219,000000,26.21,29.44,26.11,27.81,1932987,0
+CAPR.US,D,20251222,000000,27.93,30,27.78,29.5,1075666,0
+CAPR.US,D,20251223,000000,29.08,29.7495,28.57,28.9,998832,0
+CAPR.US,D,20251224,000000,28.87,30.17,28.51,29.68,461563,0
+CAPR.US,D,20251226,000000,29.53,29.98,29.2,29.69,910159,0
+CAPR.US,D,20251229,000000,29.63,30.71,29.59,30.04,917740,0
+CAPR.US,D,20251230,000000,29.96,30.09,28.2,28.96,851468,0
+CAPR.US,D,20251231,000000,28.76,29.24,28.01,28.86,1384769,0
+CAPR.US,D,20260102,000000,29.09,29.36,27.51,28.31,1335692,0
+CAPR.US,D,20260105,000000,27.91,28.49,24.34,24.81,3207202,0
+CAPR.US,D,20260106,000000,24.73,26.44,24.66,26.13,1189552,0
+CAPR.US,D,20260107,000000,26.08,26.935,25.7,26.31,1176814,0
+CAPR.US,D,20260108,000000,25.86,26.22,25.0731,25.55,854655,0
+CAPR.US,D,20260109,000000,26,26.2,23.15,23.84,2605555,0
+CAPR.US,D,20260112,000000,23.62,24.86,23.24,24.51,1489861,0
+CAPR.US,D,20260113,000000,24.27,25.44,24.12,24.79,731044,0
+CAPR.US,D,20260114,000000,24.51,25,24.23,24.79,1068795,0
+CAPR.US,D,20260115,000000,24.68,24.685,23.53,24.04,1598748,0
+CAPR.US,D,20260116,000000,24.16,24.8891,23.96,24.35,985386,0
+CAPR.US,D,20260120,000000,25.38,25.7,23.58,24.2,2086763,0
+CAPR.US,D,20260121,000000,23.91,24.62,23.52,24.31,1475894,0
+CAPR.US,D,20260122,000000,24.34,24.74,24.085,24.17,981059,0
+CAPR.US,D,20260123,000000,24.02,24.14,23.01,23.2,1253326,0
+CAPR.US,D,20260126,000000,23.03,23.71,22.8,23.62,957439,0
+CAPR.US,D,20260127,000000,23.69,23.75,23.1,23.52,603230,0
+CAPR.US,D,20260128,000000,23.86,23.86,21.4,21.57,1748216,0
+CAPR.US,D,20260129,000000,21.61,22.7,21.0601,22.61,1105228,0
+CAPR.US,D,20260130,000000,22.7,23,21.83,21.89,972888,0
+CAPR.US,D,20260202,000000,21.77,23.09,21.75,23.09,825660,0
+CAPR.US,D,20260203,000000,23.05,24.93,22.77,24.88,1241431,0
+CAPR.US,D,20260204,000000,24.78,24.79,23.7,24.5,773928,0
+CAPR.US,D,20260205,000000,24.14,24.83,22.7,23.03,1212948,0
+CAPR.US,D,20260206,000000,23.36,25.21,23.23,24.72,1131185,0
+CAPR.US,D,20260209,000000,24.72,25.33,24.2603,25.19,669532,0
+CAPR.US,D,20260210,000000,25.2,25.45,24.495,24.63,762693,0
+CAPR.US,D,20260211,000000,24.77,25.08,23.8135,24.2,619373,0
+CAPR.US,D,20260212,000000,24,24.48,23.2301,23.67,882470,0
+CAPR.US,D,20260213,000000,24.24,24.365,22.26,22.45,1037054,0
+CAPR.US,D,20260217,000000,22.49,23.34,22.05,23.03,872341,0
+CAPR.US,D,20260218,000000,22.99,26.15,22.8,25.54,2018413,0
diff --git a/daily/us/nasdaq stocks/1/car.us.txt b/daily/us/nasdaq stocks/1/car.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b38ca76c7d06d2fb0d7b3cee637b191f6c76af15
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/car.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAR.US,D,20050225,000000,29.01,29.54,28.94,29.46,292960,0
+CAR.US,D,20050228,000000,29.46,29.58,29.05,29.44,397630,0
+CAR.US,D,20050301,000000,29.34,29.6,29.21,29.52,450330,0
+CAR.US,D,20050302,000000,29.3,29.72,29.3,29.53,227430,0
+CAR.US,D,20050303,000000,29.6,29.77,29.08,29.45,312810,0
+CAR.US,D,20050304,000000,29.52,29.76,29.36,29.7,471540,0
+CAR.US,D,20050307,000000,29.85,29.95,29.62,29.68,428680,0
+CAR.US,D,20050308,000000,29.56,29.8,29.49,29.72,233320,0
+CAR.US,D,20050309,000000,29.66,29.72,29.12,29.17,346250,0
+CAR.US,D,20050310,000000,29.24,29.44,29.05,29.18,617580,0
+CAR.US,D,20050311,000000,29.2,29.28,28.96,29.05,346020,0
+CAR.US,D,20050314,000000,29.01,29.1,28.45,28.86,342010,0
+CAR.US,D,20050315,000000,28.85,28.94,28.68,28.8,602410,0
+CAR.US,D,20050316,000000,28.8,28.97,27.91,28.05,646990,0
+CAR.US,D,20050317,000000,28.13,28.2,27.79,27.88,370170,0
+CAR.US,D,20050318,000000,27.75,27.95,27.4,27.93,496270,0
+CAR.US,D,20050321,000000,27.75,27.84,27.37,27.52,317810,0
+CAR.US,D,20050322,000000,27.51,27.77,27.13,27.15,397000,0
+CAR.US,D,20050323,000000,27.08,27.59,27.05,27.41,485470,0
+CAR.US,D,20050324,000000,27.44,27.48,27.11,27.11,257440,0
+CAR.US,D,20050328,000000,27.08,27.28,26.89,27.09,329330,0
+CAR.US,D,20050329,000000,27.17,27.65,27,27.05,269100,0
+CAR.US,D,20050330,000000,27.53,27.53,27.03,27.32,259080,0
+CAR.US,D,20050331,000000,27.33,27.51,27.08,27.33,283730,0
+CAR.US,D,20050401,000000,27.57,27.59,26.89,27.03,375130,0
+CAR.US,D,20050404,000000,27.03,27.44,26.82,27.27,286020,0
+CAR.US,D,20050405,000000,27.43,27.6,27.08,27.29,278770,0
+CAR.US,D,20050406,000000,27.4,27.71,27.32,27.57,383130,0
+CAR.US,D,20050407,000000,27.61,27.91,27.6,27.88,340920,0
+CAR.US,D,20050408,000000,27.88,27.92,27.37,27.49,165310,0
+CAR.US,D,20050411,000000,27.45,27.52,26.95,27.41,263620,0
+CAR.US,D,20050412,000000,27.4,27.57,27.08,27.51,327100,0
+CAR.US,D,20050413,000000,27.51,27.73,27.17,27.25,239260,0
+CAR.US,D,20050414,000000,27.23,27.51,27.08,27.28,364710,0
+CAR.US,D,20050415,000000,27.28,27.39,26.7,26.71,376310,0
+CAR.US,D,20050418,000000,26.78,26.82,26.27,26.27,649830,0
+CAR.US,D,20050419,000000,26.19,26.35,25.99,26.1,395680,0
+CAR.US,D,20050420,000000,26.08,26.47,25.34,25.51,585510,0
+CAR.US,D,20050421,000000,25.68,26.11,25.51,26.08,408380,0
+CAR.US,D,20050422,000000,26,26.58,25.95,26.27,407250,0
+CAR.US,D,20050425,000000,26.66,26.72,26.42,26.54,382270,0
+CAR.US,D,20050426,000000,26.38,27.12,26.36,26.66,468500,0
+CAR.US,D,20050427,000000,26.67,26.7,26.35,26.48,542130,0
+CAR.US,D,20050428,000000,26.47,26.63,26.19,26.22,299330,0
+CAR.US,D,20050429,000000,26.26,26.59,25.75,26.5,422620,0
+CAR.US,D,20050502,000000,26.62,26.95,26.44,26.76,374460,0
+CAR.US,D,20050503,000000,26.86,27.36,26.75,26.99,496340,0
+CAR.US,D,20050504,000000,27.16,27.67,26.99,27.53,459450,0
+CAR.US,D,20050505,000000,27.44,27.67,27.12,27.23,289980,0
+CAR.US,D,20050506,000000,27.24,27.35,27.04,27.13,294530,0
+CAR.US,D,20050509,000000,26.99,27.83,26.99,27.75,494430,0
+CAR.US,D,20050510,000000,27.44,27.51,26.71,27.07,394440,0
+CAR.US,D,20050511,000000,27.08,27.19,26.72,26.88,299580,0
+CAR.US,D,20050512,000000,26.88,27.31,26.86,27.21,626510,0
+CAR.US,D,20050513,000000,27.33,27.35,26.82,27.08,325160,0
+CAR.US,D,20050516,000000,27.15,27.73,27.15,27.59,302570,0
+CAR.US,D,20050517,000000,27.6,27.95,27.36,27.88,329220,0
+CAR.US,D,20050518,000000,27.85,28.27,27.81,28.21,341550,0
+CAR.US,D,20050519,000000,28.24,28.41,28.01,28.23,278600,0
+CAR.US,D,20050520,000000,28.09,28.29,27.92,28.21,215490,0
+CAR.US,D,20050523,000000,28.15,28.53,27.98,28.45,268580,0
+CAR.US,D,20050524,000000,28.24,28.59,28.21,28.49,310940,0
+CAR.US,D,20050525,000000,28.28,28.37,28.01,28.24,315220,0
+CAR.US,D,20050526,000000,28.29,28.6,28.19,28.57,233680,0
+CAR.US,D,20050527,000000,28.48,28.6,28.36,28.56,171940,0
+CAR.US,D,20050531,000000,28.53,28.53,27.97,28.23,421210,0
+CAR.US,D,20050601,000000,28.28,28.77,28.05,28.73,386000,0
+CAR.US,D,20050602,000000,28.73,28.74,28.35,28.68,346620,0
+CAR.US,D,20050603,000000,28.56,28.73,28.39,28.51,214000,0
+CAR.US,D,20050606,000000,28.45,29,28.4,28.94,351270,0
+CAR.US,D,20050607,000000,28.97,29.28,28.74,28.86,434770,0
+CAR.US,D,20050608,000000,28.92,28.93,28.68,28.81,207270,0
+CAR.US,D,20050609,000000,28.84,28.88,28.63,28.8,394210,0
+CAR.US,D,20050610,000000,28.7,28.86,28.35,28.55,355480,0
+CAR.US,D,20050613,000000,28.48,29.1,28.43,28.78,272000,0
+CAR.US,D,20050614,000000,28.74,29.14,28.68,28.98,225220,0
+CAR.US,D,20050615,000000,28.98,29,28.51,28.88,278220,0
+CAR.US,D,20050616,000000,28.82,29.26,28.55,29.13,401360,0
+CAR.US,D,20050617,000000,29.4,29.82,29.04,29.7,565600,0
+CAR.US,D,20050620,000000,29.52,29.66,29.18,29.56,311880,0
+CAR.US,D,20050621,000000,29.49,29.58,29.17,29.28,212690,0
+CAR.US,D,20050622,000000,29.44,29.66,29.04,29.08,249830,0
+CAR.US,D,20050623,000000,29.17,29.26,28.94,29.08,335900,0
+CAR.US,D,20050624,000000,29.13,29.38,29.05,29.29,349780,0
+CAR.US,D,20050627,000000,29.28,29.36,28.74,29.04,392970,0
+CAR.US,D,20050628,000000,29.29,29.81,29.24,29.74,402150,0
+CAR.US,D,20050629,000000,29.73,29.81,29.42,29.6,300510,0
+CAR.US,D,20050630,000000,29.61,29.93,29.48,29.77,570760,0
+CAR.US,D,20050701,000000,29.8,29.81,29.4,29.66,225980,0
+CAR.US,D,20050705,000000,29.53,29.94,29.36,29.89,344680,0
+CAR.US,D,20050706,000000,29.89,29.92,29.41,29.5,273100,0
+CAR.US,D,20050707,000000,29.14,29.68,28.92,29.49,347340,0
+CAR.US,D,20050708,000000,29.46,29.78,29.17,29.72,240050,0
+CAR.US,D,20050711,000000,29.53,29.94,29.41,29.93,345400,0
+CAR.US,D,20050712,000000,29.85,29.89,29.62,29.62,233760,0
+CAR.US,D,20050713,000000,29.64,29.73,29.42,29.6,218360,0
+CAR.US,D,20050714,000000,29.6,29.88,29.52,29.57,213960,0
+CAR.US,D,20050715,000000,29.57,29.6,29.28,29.41,250380,0
+CAR.US,D,20050718,000000,29.37,29.66,29.32,29.38,294920,0
+CAR.US,D,20050719,000000,29.62,29.7,29.42,29.56,313620,0
+CAR.US,D,20050720,000000,29.53,29.57,29.36,29.44,326990,0
+CAR.US,D,20050721,000000,29.34,29.57,29.12,29.17,234520,0
+CAR.US,D,20050722,000000,29.16,29.26,28.86,29.17,219560,0
+CAR.US,D,20050725,000000,29.14,29.26,28.28,28.88,433320,0
+CAR.US,D,20050726,000000,28.81,29.21,28.61,28.7,431450,0
+CAR.US,D,20050727,000000,28.72,28.93,28.32,28.55,499760,0
+CAR.US,D,20050728,000000,28.59,28.76,28.51,28.7,318880,0
+CAR.US,D,20050729,000000,28.69,28.76,28.37,28.43,225810,0
+CAR.US,D,20050801,000000,28.41,28.93,28.28,28.74,353800,0
+CAR.US,D,20050802,000000,28.73,28.74,28.2,28.31,373500,0
+CAR.US,D,20050803,000000,28.24,29.14,27.83,29.02,893020,0
+CAR.US,D,20050804,000000,28.47,28.68,28.13,28.27,540510,0
+CAR.US,D,20050805,000000,28.24,28.25,27.55,27.67,568630,0
+CAR.US,D,20050808,000000,27.77,27.79,27.33,27.4,366300,0
+CAR.US,D,20050809,000000,27.65,27.93,27.4,27.8,598250,0
+CAR.US,D,20050810,000000,27.81,27.81,27.33,27.41,473060,0
+CAR.US,D,20050811,000000,27.39,27.75,27.19,27.55,269130,0
+CAR.US,D,20050812,000000,27.37,27.4,26.89,26.97,357440,0
+CAR.US,D,20050815,000000,27.03,27.49,26.86,27.33,304180,0
+CAR.US,D,20050816,000000,27.35,27.37,27,27.04,412670,0
+CAR.US,D,20050817,000000,26.99,27.23,26.95,27.11,352110,0
+CAR.US,D,20050818,000000,26.87,27.15,26.87,27.03,307950,0
+CAR.US,D,20050819,000000,27.15,27.15,26.88,26.96,321470,0
+CAR.US,D,20050822,000000,27.08,27.31,26.95,27.24,262390,0
+CAR.US,D,20050823,000000,27.23,27.38,27.08,27.17,264960,0
+CAR.US,D,20050824,000000,27.15,27.61,26.95,27,259200,0
+CAR.US,D,20050825,000000,27.28,27.52,27.13,27.43,350830,0
+CAR.US,D,20050826,000000,27.32,27.39,26.86,27.09,290860,0
+CAR.US,D,20050829,000000,26.88,27.09,26.66,26.99,264260,0
+CAR.US,D,20050830,000000,26.88,26.88,26.48,26.68,286370,0
+CAR.US,D,20050831,000000,26.68,27.07,26.43,27.07,363340,0
+CAR.US,D,20050901,000000,26.95,27.01,26.5,26.58,454870,0
+CAR.US,D,20050902,000000,26.58,26.82,26.51,26.66,435700,0
+CAR.US,D,20050906,000000,26.8,27.49,26.78,27.31,413950,0
+CAR.US,D,20050907,000000,27.25,27.77,27.11,27.69,300030,0
+CAR.US,D,20050908,000000,27.88,27.92,27.37,27.39,387260,0
+CAR.US,D,20050909,000000,27.4,27.95,27.37,27.69,253890,0
+CAR.US,D,20050912,000000,27.6,27.67,27.15,27.28,405720,0
+CAR.US,D,20050913,000000,26.95,27.27,26.76,26.92,554660,0
+CAR.US,D,20050914,000000,27.04,27.35,26.96,27.07,667200,0
+CAR.US,D,20050915,000000,27.08,27.28,26.7,26.78,407730,0
+CAR.US,D,20050916,000000,26.89,27.24,26.66,27.13,547750,0
+CAR.US,D,20050919,000000,26.97,27.05,26.28,26.32,616940,0
+CAR.US,D,20050920,000000,26.35,26.5,26.14,26.14,378530,0
+CAR.US,D,20050921,000000,26.27,26.71,25.99,26.54,754740,0
+CAR.US,D,20050922,000000,26.5,27.28,26.42,27.19,655000,0
+CAR.US,D,20050923,000000,27.88,27.91,27.4,27.63,636150,0
+CAR.US,D,20050926,000000,27.63,27.68,26.88,27.01,542950,0
+CAR.US,D,20050927,000000,26.97,27.19,26.63,27.12,400980,0
+CAR.US,D,20050928,000000,27.2,27.36,26.72,26.78,468600,0
+CAR.US,D,20050929,000000,26.78,27.51,26.63,27.45,444860,0
+CAR.US,D,20050930,000000,27.39,27.67,27.21,27.47,238770,0
+CAR.US,D,20051003,000000,27.33,27.51,27.12,27.33,385210,0
+CAR.US,D,20051004,000000,27.33,27.45,26.74,26.8,370450,0
+CAR.US,D,20051005,000000,26.72,26.82,26.04,26.08,441750,0
+CAR.US,D,20051006,000000,26.03,26.22,25.67,25.82,414300,0
+CAR.US,D,20051007,000000,26.04,27.07,25.9,26.78,576130,0
+CAR.US,D,20051010,000000,26.91,26.91,26.28,26.43,223330,0
+CAR.US,D,20051011,000000,26.58,26.79,25.96,26.1,464480,0
+CAR.US,D,20051012,000000,25.99,26.46,25.83,25.99,372850,0
+CAR.US,D,20051013,000000,25.99,26.27,25.62,25.86,223850,0
+CAR.US,D,20051014,000000,26.12,26.16,25.82,26.02,268550,0
+CAR.US,D,20051017,000000,26.08,26.44,25.75,26.39,310620,0
+CAR.US,D,20051018,000000,26.23,26.47,26.08,26.19,486130,0
+CAR.US,D,20051019,000000,26.22,26.92,25.88,26.88,403200,0
+CAR.US,D,20051020,000000,26.87,27.07,25.91,26.14,302370,0
+CAR.US,D,20051021,000000,26.35,26.74,26.11,26.74,532270,0
+CAR.US,D,20051024,000000,27.55,27.55,24.34,24.98,4275310,0
+CAR.US,D,20051025,000000,24.77,25.09,24.06,24.5,1383470,0
+CAR.US,D,20051026,000000,24.53,24.65,23.57,23.61,1397490,0
+CAR.US,D,20051027,000000,23.43,23.61,22.76,23.28,1253130,0
+CAR.US,D,20051028,000000,23.43,23.79,22.97,23.47,1194500,0
+CAR.US,D,20051031,000000,23.47,23.66,22.98,23.18,1377880,0
+CAR.US,D,20051101,000000,23.05,23.16,22.68,23.04,1301570,0
+CAR.US,D,20051102,000000,23.36,24.31,23.25,24.01,1557760,0
+CAR.US,D,20051103,000000,24.34,24.61,24.09,24.42,871940,0
+CAR.US,D,20051104,000000,24.51,24.53,24.11,24.38,618760,0
+CAR.US,D,20051107,000000,24.49,24.51,24.19,24.25,570660,0
+CAR.US,D,20051108,000000,24.05,24.17,23.47,23.55,987850,0
+CAR.US,D,20051109,000000,23.49,23.74,23.4,23.62,845300,0
+CAR.US,D,20051110,000000,23.46,23.65,23.37,23.55,605430,0
+CAR.US,D,20051111,000000,23.62,23.62,23.3,23.5,430070,0
+CAR.US,D,20051114,000000,23.38,23.59,23.32,23.53,861040,0
+CAR.US,D,20051115,000000,23.49,23.91,23.46,23.9,993510,0
+CAR.US,D,20051116,000000,23.94,24.02,23.58,23.7,750700,0
+CAR.US,D,20051117,000000,23.75,23.91,23.57,23.89,435250,0
+CAR.US,D,20051118,000000,24.06,24.09,23.78,24.09,628160,0
+CAR.US,D,20051121,000000,24.02,24.13,23.65,23.74,828390,0
+CAR.US,D,20051122,000000,23.74,24.01,23.7,23.83,764440,0
+CAR.US,D,20051123,000000,23.93,24.09,23.91,23.98,739800,0
+CAR.US,D,20051125,000000,24.02,24.13,23.93,24.13,236800,0
+CAR.US,D,20051128,000000,24.1,24.13,23.79,23.89,724110,0
+CAR.US,D,20051129,000000,23.93,24.05,23.65,23.7,468770,0
+CAR.US,D,20051130,000000,23.7,23.89,23.62,23.65,561450,0
+CAR.US,D,20051201,000000,23.73,24.13,23.59,24.09,529740,0
+CAR.US,D,20051202,000000,24.09,24.1,23.95,24.02,439510,0
+CAR.US,D,20051205,000000,23.89,24.03,23.82,23.91,346560,0
+CAR.US,D,20051206,000000,23.91,24.03,23.86,23.98,479820,0
+CAR.US,D,20051207,000000,23.99,24.17,23.85,24.13,731150,0
+CAR.US,D,20051208,000000,24.15,24.42,23.95,24.01,536260,0
+CAR.US,D,20051209,000000,23.95,24.3,23.95,24.17,419330,0
+CAR.US,D,20051212,000000,24.22,24.5,24.15,24.46,542940,0
+CAR.US,D,20051213,000000,23.32,23.42,21.92,22.02,3773630,0
+CAR.US,D,20051214,000000,22.13,22.33,21.82,22.26,1789990,0
+CAR.US,D,20051215,000000,22.17,22.37,21.98,22.37,1392800,0
+CAR.US,D,20051216,000000,22.37,22.4,22.12,22.26,935600,0
+CAR.US,D,20051219,000000,22.16,22.16,21.9,21.96,881810,0
+CAR.US,D,20051220,000000,21.96,22.21,21.92,22.21,1329240,0
+CAR.US,D,20051221,000000,22.17,22.29,22.06,22.16,680920,0
+CAR.US,D,20051222,000000,22.12,22.24,22.09,22.16,507650,0
+CAR.US,D,20051223,000000,22.18,22.44,22.08,22.32,463470,0
+CAR.US,D,20051227,000000,22.29,22.34,22.16,22.25,474370,0
+CAR.US,D,20051228,000000,22.29,22.72,22.22,22.5,451080,0
+CAR.US,D,20051229,000000,22.47,22.58,22.18,22.37,636440,0
+CAR.US,D,20051230,000000,22.36,23.1,22.32,22.96,608710,0
+CAR.US,D,20060103,000000,23.22,23.95,22.66,22.97,779420,0
+CAR.US,D,20060104,000000,22.92,23.16,22.69,22.74,933060,0
+CAR.US,D,20060105,000000,22.74,23.14,22.66,23.05,820130,0
+CAR.US,D,20060106,000000,23.06,23.14,22.93,22.96,606400,0
+CAR.US,D,20060109,000000,22.96,23.43,22.96,23.36,721380,0
+CAR.US,D,20060110,000000,23.13,23.2,22.88,22.97,748440,0
+CAR.US,D,20060111,000000,23.1,23.13,22.9,23.01,432770,0
+CAR.US,D,20060112,000000,22.89,23.14,22.5,22.56,689040,0
+CAR.US,D,20060113,000000,22.49,22.65,22.41,22.61,584160,0
+CAR.US,D,20060117,000000,22.3,22.6,22.29,22.49,544280,0
+CAR.US,D,20060118,000000,22.33,22.53,22.28,22.41,384820,0
+CAR.US,D,20060119,000000,22.41,22.42,22.2,22.32,431010,0
+CAR.US,D,20060120,000000,22.32,22.32,21.89,21.93,752300,0
+CAR.US,D,20060123,000000,21.96,22.08,21.88,21.96,528120,0
+CAR.US,D,20060124,000000,21.98,22.12,21.92,22.06,398090,0
+CAR.US,D,20060125,000000,22.1,22.13,21.78,21.85,439440,0
+CAR.US,D,20060126,000000,22.18,22.52,22.06,22.28,459710,0
+CAR.US,D,20060127,000000,22.26,22.5,22.18,22.24,406950,0
+CAR.US,D,20060130,000000,22.13,22.46,22.04,22.44,292250,0
+CAR.US,D,20060131,000000,22.49,22.56,22.21,22.28,525660,0
+CAR.US,D,20060201,000000,22.16,22.38,21.94,22.3,694830,0
+CAR.US,D,20060202,000000,22.33,22.36,21.96,22.14,608940,0
+CAR.US,D,20060203,000000,21.96,22.09,21.53,21.55,948990,0
+CAR.US,D,20060206,000000,21.59,21.67,21.15,21.29,890660,0
+CAR.US,D,20060207,000000,21.32,21.32,20.99,21.09,664470,0
+CAR.US,D,20060208,000000,21.29,21.29,20.88,21.24,588430,0
+CAR.US,D,20060209,000000,21.32,22.36,21.29,22.02,1089580,0
+CAR.US,D,20060210,000000,22.22,22.49,22.06,22.37,802730,0
+CAR.US,D,20060213,000000,22.28,22.54,22.09,22.38,736600,0
+CAR.US,D,20060214,000000,21.56,22.38,20.83,20.89,1954760,0
+CAR.US,D,20060215,000000,20.84,21.08,20.2,20.43,1925960,0
+CAR.US,D,20060216,000000,20.35,20.64,20.35,20.45,1457050,0
+CAR.US,D,20060217,000000,20.45,20.63,20.43,20.56,761890,0
+CAR.US,D,20060221,000000,20.63,20.63,20.17,20.29,551590,0
+CAR.US,D,20060222,000000,20.29,20.64,20.27,20.61,865820,0
+CAR.US,D,20060223,000000,20.4,20.88,20.4,20.83,838040,0
+CAR.US,D,20060224,000000,20.83,21.6,20.8,21.56,1054610,0
+CAR.US,D,20060227,000000,21.63,21.89,21.52,21.88,850130,0
+CAR.US,D,20060228,000000,21.81,22.12,21.81,22.12,1153640,0
+CAR.US,D,20060301,000000,22.12,22.61,22.05,22.32,1119680,0
+CAR.US,D,20060302,000000,22.32,22.33,21.89,22.13,814850,0
+CAR.US,D,20060303,000000,22.04,22.26,21.77,22.1,563020,0
+CAR.US,D,20060306,000000,22.1,22.44,21.96,22.06,540730,0
+CAR.US,D,20060307,000000,22.01,22.08,21.61,21.69,480640,0
+CAR.US,D,20060308,000000,21.56,21.72,21.45,21.69,469990,0
+CAR.US,D,20060309,000000,21.63,21.86,21.43,21.65,716330,0
+CAR.US,D,20060310,000000,21.69,21.96,21.6,21.85,776270,0
+CAR.US,D,20060313,000000,21.82,21.93,21.51,21.57,528580,0
+CAR.US,D,20060314,000000,21.85,22.49,21.69,22.37,870290,0
+CAR.US,D,20060315,000000,22.29,22.57,22.16,22.48,511670,0
+CAR.US,D,20060316,000000,22.51,22.68,22.42,22.54,438140,0
+CAR.US,D,20060317,000000,22.62,22.88,22.56,22.85,693470,0
+CAR.US,D,20060320,000000,22.88,23.14,22.78,22.88,683260,0
+CAR.US,D,20060321,000000,23.32,23.75,23.18,23.29,1584240,0
+CAR.US,D,20060322,000000,23.14,23.34,22.97,23.17,750660,0
+CAR.US,D,20060323,000000,23.26,23.26,23,23.09,455070,0
+CAR.US,D,20060324,000000,23.09,23.19,22.85,22.85,762210,0
+CAR.US,D,20060327,000000,22.93,23.04,22.89,22.96,477290,0
+CAR.US,D,20060328,000000,22.96,23.02,22.77,22.9,466510,0
+CAR.US,D,20060329,000000,22.82,22.97,22.65,22.89,552770,0
+CAR.US,D,20060330,000000,22.82,23.01,22.81,22.92,328590,0
+CAR.US,D,20060331,000000,22.92,23.29,22.89,23.09,456550,0
+CAR.US,D,20060403,000000,23.29,23.29,22.84,22.92,551290,0
+CAR.US,D,20060404,000000,22.89,22.96,22.72,22.82,366670,0
+CAR.US,D,20060405,000000,22.77,23.01,22.5,22.61,378400,0
+CAR.US,D,20060406,000000,22.52,22.7,22.52,22.62,254800,0
+CAR.US,D,20060407,000000,22.62,22.78,22.26,22.49,419160,0
+CAR.US,D,20060410,000000,22.6,22.62,22.33,22.38,287060,0
+CAR.US,D,20060411,000000,22.4,22.46,21.9,22.04,438270,0
+CAR.US,D,20060412,000000,22.02,22.38,22.01,22.32,266280,0
+CAR.US,D,20060413,000000,22.16,22.32,22.04,22.16,278410,0
+CAR.US,D,20060417,000000,22.25,22.42,22.08,22.28,211590,0
+CAR.US,D,20060418,000000,22.5,22.89,22.42,22.86,526810,0
+CAR.US,D,20060419,000000,22.85,23.08,22.61,22.69,349160,0
+CAR.US,D,20060420,000000,22.62,23.12,22.61,23.08,400250,0
+CAR.US,D,20060421,000000,23.21,23.21,22.41,22.42,419010,0
+CAR.US,D,20060424,000000,23.18,23.77,23.01,23.28,852870,0
+CAR.US,D,20060425,000000,23.21,23.21,22.94,23.02,428160,0
+CAR.US,D,20060426,000000,23.04,23.41,22.94,23.38,473210,0
+CAR.US,D,20060427,000000,23.13,23.54,23.08,23.13,506140,0
+CAR.US,D,20060428,000000,23.16,23.33,23.05,23.2,342060,0
+CAR.US,D,20060501,000000,23.26,23.29,22.93,23.04,528320,0
+CAR.US,D,20060502,000000,23.04,23.14,22.57,22.65,571750,0
+CAR.US,D,20060503,000000,22.6,22.92,22.56,22.85,294310,0
+CAR.US,D,20060504,000000,22.8,23.09,22.8,22.98,285220,0
+CAR.US,D,20060505,000000,23.06,23.3,22.97,23.26,410080,0
+CAR.US,D,20060508,000000,23.29,23.78,23.26,23.66,432960,0
+CAR.US,D,20060509,000000,23.55,24.02,23.54,23.71,903330,0
+CAR.US,D,20060510,000000,23.66,23.79,23.62,23.69,330530,0
+CAR.US,D,20060511,000000,23.62,23.65,23.05,23.13,441270,0
+CAR.US,D,20060512,000000,23.05,23.08,22.68,22.82,437070,0
+CAR.US,D,20060515,000000,22.62,23.01,22.54,22.66,452360,0
+CAR.US,D,20060516,000000,22.69,22.9,22.54,22.62,309770,0
+CAR.US,D,20060517,000000,22.62,23.1,22.52,22.54,475020,0
+CAR.US,D,20060518,000000,22.49,22.74,22.16,22.21,506890,0
+CAR.US,D,20060519,000000,22.26,22.52,22.18,22.41,625450,0
+CAR.US,D,20060522,000000,22.4,22.48,21.73,22.16,554570,0
+CAR.US,D,20060523,000000,22.18,22.36,21.8,21.81,401080,0
+CAR.US,D,20060524,000000,21.67,21.82,21.48,21.53,454680,0
+CAR.US,D,20060525,000000,21.63,21.92,21.45,21.84,473740,0
+CAR.US,D,20060526,000000,21.85,21.85,21.52,21.8,618850,0
+CAR.US,D,20060530,000000,21.69,21.7,21.13,21.32,517960,0
+CAR.US,D,20060531,000000,21.32,21.69,21.25,21.52,448170,0
+CAR.US,D,20060601,000000,21.59,22.01,21.36,21.81,555850,0
+CAR.US,D,20060602,000000,21.96,22.18,21.86,22.17,493020,0
+CAR.US,D,20060605,000000,22.14,22.14,21.4,21.44,578440,0
+CAR.US,D,20060606,000000,21.44,21.68,21.24,21.65,579090,0
+CAR.US,D,20060607,000000,21.65,21.68,21.29,21.29,524080,0
+CAR.US,D,20060608,000000,21.31,21.57,20.65,21.29,1055540,0
+CAR.US,D,20060609,000000,21.49,21.84,21.37,21.37,578030,0
+CAR.US,D,20060612,000000,21.44,21.49,21.24,21.31,552270,0
+CAR.US,D,20060613,000000,21.25,21.45,21.2,21.31,599730,0
+CAR.US,D,20060614,000000,21.29,21.4,20.89,21.25,578820,0
+CAR.US,D,20060615,000000,21.27,21.56,21.16,21.48,521190,0
+CAR.US,D,20060616,000000,21.28,21.49,21.17,21.43,402290,0
+CAR.US,D,20060619,000000,21.44,21.63,20.92,20.92,339520,0
+CAR.US,D,20060620,000000,21.03,21.04,20.73,20.79,529600,0
+CAR.US,D,20060621,000000,20.83,21.37,20.77,21.21,364410,0
+CAR.US,D,20060622,000000,21.2,21.2,20.8,20.8,752020,0
+CAR.US,D,20060623,000000,20.76,21.33,20.76,20.95,700740,0
+CAR.US,D,20060626,000000,21.11,21.23,20.92,20.96,430830,0
+CAR.US,D,20060627,000000,20.96,21.15,20.56,20.59,353610,0
+CAR.US,D,20060628,000000,20.59,20.83,20.33,20.45,476080,0
+CAR.US,D,20060629,000000,20.67,21.07,20.51,20.99,400690,0
+CAR.US,D,20060630,000000,21.9,22,21.55,21.68,1348010,0
+CAR.US,D,20060703,000000,21.76,22.16,21.73,22.01,267270,0
+CAR.US,D,20060705,000000,21.8,21.81,21.31,21.45,603790,0
+CAR.US,D,20060706,000000,21.47,21.78,21.45,21.64,374980,0
+CAR.US,D,20060707,000000,21.67,21.67,21.04,21.04,607480,0
+CAR.US,D,20060710,000000,21.09,21.37,21.09,21.16,299270,0
+CAR.US,D,20060711,000000,21.17,21.35,20.99,21.32,363240,0
+CAR.US,D,20060712,000000,21.35,21.4,20.91,21.03,426110,0
+CAR.US,D,20060713,000000,20.83,20.93,20.39,20.47,586150,0
+CAR.US,D,20060714,000000,20.47,20.89,20.23,20.45,614910,0
+CAR.US,D,20060717,000000,20.44,20.57,20.24,20.33,385050,0
+CAR.US,D,20060718,000000,20.43,20.49,20.32,20.45,385330,0
+CAR.US,D,20060719,000000,20.51,21.21,20.45,20.85,830020,0
+CAR.US,D,20060720,000000,20.79,21.23,20.75,20.91,972170,0
+CAR.US,D,20060721,000000,20.96,20.96,20.4,20.48,668510,0
+CAR.US,D,20060724,000000,20.47,20.55,20.05,20.13,753220,0
+CAR.US,D,20060725,000000,20.03,20.99,19.9,20.73,960860,0
+CAR.US,D,20060726,000000,20.69,20.69,19.87,20.04,788160,0
+CAR.US,D,20060727,000000,20.03,20.15,19.47,19.56,800630,0
+CAR.US,D,20060728,000000,19.46,20.16,19,20.05,1634800,0
+CAR.US,D,20060731,000000,19.99,20.16,19.51,19.98,2048300,0
+CAR.US,D,20060801,000000,23.5,24.9,22,24.4,8067620,0
+CAR.US,D,20060802,000000,24,25.5,22.4,22.5,3886540,0
+CAR.US,D,20060803,000000,22.3,23.5,22.1,22.7,2786400,0
+CAR.US,D,20060804,000000,22.9,23.3,22.6,22.9,1355210,0
+CAR.US,D,20060807,000000,22.9,23,19.8,20.7,2608470,0
+CAR.US,D,20060808,000000,20.7,21.3,19.8,19.9,2995380,0
+CAR.US,D,20060809,000000,19.9,20,19,19.1,2356720,0
+CAR.US,D,20060810,000000,18.6,19.3,18.2,18.9,3474790,0
+CAR.US,D,20060811,000000,19.1,19.9,18.5,18.7,3797390,0
+CAR.US,D,20060814,000000,18.8,18.9,17.3,17.3,4180000,0
+CAR.US,D,20060815,000000,18.1,18.8,17.6,18.6,2352380,0
+CAR.US,D,20060816,000000,18.8,19.9,18.5,19.7,3006400,0
+CAR.US,D,20060817,000000,19.9,20.2,19.6,20,2110790,0
+CAR.US,D,20060818,000000,19.7,22,19.5,20.6,1249290,0
+CAR.US,D,20060821,000000,20.5,20.5,19.8,19.9,1002660,0
+CAR.US,D,20060822,000000,19.8,20.4,19.4,19.7,2176500,0
+CAR.US,D,20060823,000000,20,20.4,19.6,19.7,2371410,0
+CAR.US,D,20060824,000000,19.6,20,19.4,20,1942870,0
+CAR.US,D,20060825,000000,20,20,19.5,19.7,1484960,0
+CAR.US,D,20060828,000000,19.9,19.9,18.5,19,1869800,0
+CAR.US,D,20060829,000000,19.1,19.5,18.7,19,1179010,0
+CAR.US,D,20060830,000000,19.2,19.6,19.1,19.3,1338140,0
+CAR.US,D,20060831,000000,19.3,19.5,19.1,19.3,1181280,0
+CAR.US,D,20060901,000000,19.3,19.5,19.2,19.3,1119930,0
+CAR.US,D,20060905,000000,18.1,19.93,18.07,19.68,1976200,0
+CAR.US,D,20060906,000000,19.67,19.67,18.93,19.13,1442700,0
+CAR.US,D,20060907,000000,19.05,19.14,18.48,18.6,1383200,0
+CAR.US,D,20060908,000000,18.79,18.89,18.61,18.7,1029300,0
+CAR.US,D,20060911,000000,18.7,18.7,18.16,18.25,1564900,0
+CAR.US,D,20060912,000000,18.6,19.17,18.5,19.1,2218400,0
+CAR.US,D,20060913,000000,19.06,19.07,18.86,18.88,742800,0
+CAR.US,D,20060914,000000,18.89,19.03,18.75,18.82,879800,0
+CAR.US,D,20060915,000000,19,19.03,18.67,18.81,882100,0
+CAR.US,D,20060918,000000,18.9,18.97,18.55,18.62,552100,0
+CAR.US,D,20060919,000000,18.5,18.91,18.5,18.79,717900,0
+CAR.US,D,20060920,000000,18.95,19.07,18.82,18.99,1223400,0
+CAR.US,D,20060921,000000,19,19.02,18.6,18.61,614700,0
+CAR.US,D,20060922,000000,18.71,18.71,18.19,18.27,1178200,0
+CAR.US,D,20060925,000000,18.35,18.55,18.32,18.33,723000,0
+CAR.US,D,20060926,000000,18.36,18.4,18.01,18.01,1138200,0
+CAR.US,D,20060927,000000,18.08,18.3,17.97,17.99,1665400,0
+CAR.US,D,20060928,000000,17.99,18.37,17.76,18.26,1463700,0
+CAR.US,D,20060929,000000,18.16,18.3,18.02,18.29,703900,0
+CAR.US,D,20061002,000000,18.39,19.12,18.39,18.8,1472400,0
+CAR.US,D,20061003,000000,18.7,19.2,18.66,18.92,763700,0
+CAR.US,D,20061004,000000,19.05,19.2,18.9,19.14,1293200,0
+CAR.US,D,20061005,000000,19.17,19.55,19,19.54,1089000,0
+CAR.US,D,20061006,000000,19.4,19.5,19.13,19.19,564700,0
+CAR.US,D,20061009,000000,19.12,19.25,18.9,19.05,578000,0
+CAR.US,D,20061010,000000,19.1,19.2,18.83,18.83,681800,0
+CAR.US,D,20061011,000000,18.75,18.85,18.55,18.6,1161200,0
+CAR.US,D,20061012,000000,18.62,18.75,18.55,18.59,1078100,0
+CAR.US,D,20061013,000000,18.5,18.67,18.5,18.65,1314700,0
+CAR.US,D,20061016,000000,18.6,19.2,18.6,19.16,725900,0
+CAR.US,D,20061017,000000,19.16,19.19,18.95,19.04,420800,0
+CAR.US,D,20061018,000000,19.15,19.3,18.94,19.23,797800,0
+CAR.US,D,20061019,000000,19.22,19.51,19.18,19.46,821500,0
+CAR.US,D,20061020,000000,19.45,19.55,19.23,19.46,690200,0
+CAR.US,D,20061023,000000,19.48,19.5,19.02,19.15,736600,0
+CAR.US,D,20061024,000000,19.1,19.4,19.06,19.39,574600,0
+CAR.US,D,20061025,000000,19.28,19.62,19.25,19.58,874000,0
+CAR.US,D,20061026,000000,19.58,19.64,19.24,19.35,2618500,0
+CAR.US,D,20061027,000000,19.3,19.49,19.19,19.33,936500,0
+CAR.US,D,20061030,000000,19.28,19.62,19.18,19.58,718400,0
+CAR.US,D,20061031,000000,19.63,20.06,19.6,19.79,1239500,0
+CAR.US,D,20061101,000000,19.78,19.8,19.31,19.41,696000,0
+CAR.US,D,20061102,000000,19.15,19.73,18.94,19.43,965400,0
+CAR.US,D,20061103,000000,19.5,19.67,19.25,19.46,505500,0
+CAR.US,D,20061106,000000,19.45,19.63,19.4,19.48,437500,0
+CAR.US,D,20061107,000000,19.45,19.5,19.17,19.21,670500,0
+CAR.US,D,20061108,000000,19.15,20.04,19.03,19.61,1404600,0
+CAR.US,D,20061109,000000,19.29,20.5,19.01,20.44,2325500,0
+CAR.US,D,20061110,000000,20.35,20.6,20.07,20.44,1039000,0
+CAR.US,D,20061113,000000,20.3,20.37,19.91,20.32,806000,0
+CAR.US,D,20061114,000000,20.32,20.5,20.18,20.5,620600,0
+CAR.US,D,20061115,000000,20.48,20.65,20.3,20.5,806700,0
+CAR.US,D,20061116,000000,20.45,20.82,20.36,20.71,1332300,0
+CAR.US,D,20061117,000000,20.69,20.97,20.45,20.92,749600,0
+CAR.US,D,20061120,000000,20.93,20.93,20.45,20.7,775800,0
+CAR.US,D,20061121,000000,20.71,20.74,20.48,20.53,593300,0
+CAR.US,D,20061122,000000,20.5,20.79,20.47,20.79,684300,0
+CAR.US,D,20061124,000000,20.75,20.79,20.65,20.71,326600,0
+CAR.US,D,20061127,000000,20.68,20.73,20.03,20.07,1213700,0
+CAR.US,D,20061128,000000,20.05,20.27,19.93,20.2,870400,0
+CAR.US,D,20061129,000000,20.2,20.42,20.02,20.19,710700,0
+CAR.US,D,20061130,000000,20.2,20.51,19.99,20.46,1224300,0
+CAR.US,D,20061201,000000,20.4,21.47,20.21,21.35,1904400,0
+CAR.US,D,20061204,000000,21.16,23.38,20.9,21.44,1343100,0
+CAR.US,D,20061205,000000,22.32,22.32,21.4,21.76,989100,0
+CAR.US,D,20061206,000000,21.8,22.41,21.7,22.37,1090700,0
+CAR.US,D,20061207,000000,22.37,22.45,21.98,22.09,943200,0
+CAR.US,D,20061208,000000,22.15,22.31,21.85,22.12,1169100,0
+CAR.US,D,20061211,000000,22.25,22.55,22.15,22.28,1398300,0
+CAR.US,D,20061212,000000,22.12,22.16,21.58,22,1391500,0
+CAR.US,D,20061213,000000,22,22.36,21.91,22.09,1062800,0
+CAR.US,D,20061214,000000,22.04,22.34,21.95,22.08,1076800,0
+CAR.US,D,20061215,000000,22.1,22.31,21.67,21.95,1442100,0
+CAR.US,D,20061218,000000,22.05,22.64,22.05,22.32,1150900,0
+CAR.US,D,20061219,000000,22.25,22.25,21.85,22.24,835000,0
+CAR.US,D,20061220,000000,22.21,22.74,21.99,22.62,864800,0
+CAR.US,D,20061221,000000,22.57,22.58,21.87,21.94,935900,0
+CAR.US,D,20061222,000000,21.9,21.95,21.51,21.73,961000,0
+CAR.US,D,20061226,000000,21.79,22.08,21.7,22.08,471000,0
+CAR.US,D,20061227,000000,22.07,22.32,22.04,22.21,493300,0
+CAR.US,D,20061228,000000,22.1,22.12,21.65,21.69,705400,0
+CAR.US,D,20061229,000000,21.7,21.98,21.63,21.69,442500,0
+CAR.US,D,20070103,000000,21.8,22.22,21.8,22.13,1146900,0
+CAR.US,D,20070104,000000,22.05,22.43,22,22.14,928200,0
+CAR.US,D,20070105,000000,22.15,22.29,22.04,22.25,1740600,0
+CAR.US,D,20070108,000000,22.25,22.35,22,22.28,1170300,0
+CAR.US,D,20070109,000000,22.7,22.84,22.36,22.59,1397000,0
+CAR.US,D,20070110,000000,22.59,23.14,22.45,23.12,1300400,0
+CAR.US,D,20070111,000000,23.22,23.34,23.05,23.16,1061800,0
+CAR.US,D,20070112,000000,23.1,23.22,23,23.09,565900,0
+CAR.US,D,20070116,000000,23.2,23.44,23.13,23.31,693500,0
+CAR.US,D,20070117,000000,23.25,24,23.24,23.78,1453300,0
+CAR.US,D,20070118,000000,24,24.72,23.9,24.18,2239900,0
+CAR.US,D,20070119,000000,24.12,24.13,23.83,23.97,853600,0
+CAR.US,D,20070122,000000,24,24.14,23.86,23.93,472200,0
+CAR.US,D,20070123,000000,23.93,24,23.7,23.86,780100,0
+CAR.US,D,20070124,000000,23.8,24.25,23.77,24.16,897400,0
+CAR.US,D,20070125,000000,24.1,24.28,23.91,24.23,706600,0
+CAR.US,D,20070126,000000,24.34,24.34,23.83,24.22,853600,0
+CAR.US,D,20070129,000000,24.5,25.07,24.5,24.98,1182500,0
+CAR.US,D,20070130,000000,25.05,25.06,24.63,25.01,792800,0
+CAR.US,D,20070131,000000,24.34,25.5,24.11,25.46,1023300,0
+CAR.US,D,20070201,000000,25.56,26.1,25.46,25.84,1470100,0
+CAR.US,D,20070202,000000,25.84,26.48,25.82,26.3,1347400,0
+CAR.US,D,20070205,000000,26.28,26.79,26.26,26.75,1675000,0
+CAR.US,D,20070206,000000,26.7,26.7,26.39,26.64,1485300,0
+CAR.US,D,20070207,000000,26.56,27,26.56,26.86,919100,0
+CAR.US,D,20070208,000000,27,27,26.42,26.5,1624400,0
+CAR.US,D,20070209,000000,26.5,26.75,26.41,26.73,943300,0
+CAR.US,D,20070212,000000,26.85,26.85,26.51,26.79,601890,0
+CAR.US,D,20070213,000000,26.79,27.05,26.62,26.97,1076500,0
+CAR.US,D,20070214,000000,27,27.16,26.9,27.05,1518235,0
+CAR.US,D,20070215,000000,27,27.47,27,27.14,881200,0
+CAR.US,D,20070216,000000,27.13,27.37,26.95,27.29,797800,0
+CAR.US,D,20070220,000000,27.3,27.4,26.96,27.4,1159900,0
+CAR.US,D,20070221,000000,27.4,27.4,26.21,26.89,3372300,0
+CAR.US,D,20070222,000000,27.03,27.33,26.96,27.12,895500,0
+CAR.US,D,20070223,000000,27.04,27.46,26.91,27.4,1074700,0
+CAR.US,D,20070226,000000,27.49,27.5,27.26,27.4,849494,0
+CAR.US,D,20070227,000000,26.97,27.13,25.17,26.45,1256800,0
+CAR.US,D,20070228,000000,26.45,26.72,25.96,26.56,839200,0
+CAR.US,D,20070301,000000,26.59,26.67,26.05,26.24,973691,0
+CAR.US,D,20070302,000000,26.21,26.26,25.69,25.69,762700,0
+CAR.US,D,20070305,000000,25.5,25.74,25.35,25.41,1197600,0
+CAR.US,D,20070306,000000,25.46,25.89,25.37,25.84,717600,0
+CAR.US,D,20070307,000000,26.06,26.84,25.95,26.42,1071200,0
+CAR.US,D,20070308,000000,26.51,26.85,26.37,26.44,759900,0
+CAR.US,D,20070309,000000,26.58,26.75,26.42,26.59,840900,0
+CAR.US,D,20070312,000000,26.59,26.84,25.51,26.29,1664100,0
+CAR.US,D,20070313,000000,26.14,26.47,25.81,25.82,716000,0
+CAR.US,D,20070314,000000,25.8,26.04,25.41,25.91,949900,0
+CAR.US,D,20070315,000000,26,26.85,25.93,26.79,971800,0
+CAR.US,D,20070316,000000,26.8,26.8,26.51,26.63,628700,0
+CAR.US,D,20070319,000000,26.84,27.5,26.84,27.47,842600,0
+CAR.US,D,20070320,000000,27.48,27.76,27.29,27.76,1059500,0
+CAR.US,D,20070321,000000,27.75,28.1,27.55,27.94,1183700,0
+CAR.US,D,20070322,000000,27.92,28.04,27.67,27.81,1186800,0
+CAR.US,D,20070323,000000,27.75,27.83,27.56,27.81,1178600,0
+CAR.US,D,20070326,000000,27.9,28.01,27.5,27.66,976400,0
+CAR.US,D,20070327,000000,27.65,27.74,27.43,27.55,1121859,0
+CAR.US,D,20070328,000000,27.55,27.65,27.07,27.27,931600,0
+CAR.US,D,20070329,000000,27.25,27.34,26.54,26.68,962400,0
+CAR.US,D,20070330,000000,26.81,27.5,26.77,27.32,1088400,0
+CAR.US,D,20070402,000000,27.43,28.81,27.43,28.4,1812800,0
+CAR.US,D,20070403,000000,28.5,28.71,28.37,28.37,1416900,0
+CAR.US,D,20070404,000000,28.02,28.29,27.32,28.02,1213300,0
+CAR.US,D,20070405,000000,28.03,28.31,27.96,28.24,768100,0
+CAR.US,D,20070409,000000,28.42,28.49,28.22,28.31,642000,0
+CAR.US,D,20070410,000000,28.34,28.7,28.31,28.7,1151400,0
+CAR.US,D,20070411,000000,28.7,28.79,28.35,28.44,959160,0
+CAR.US,D,20070412,000000,28.44,28.68,28.28,28.64,806403,0
+CAR.US,D,20070413,000000,29.49,29.49,28.37,28.43,937400,0
+CAR.US,D,20070416,000000,28.6,29,28.49,28.52,1181100,0
+CAR.US,D,20070417,000000,28.78,28.83,28.49,28.75,631500,0
+CAR.US,D,20070418,000000,28.7,29,28.47,28.55,1033749,0
+CAR.US,D,20070419,000000,28.44,28.57,28.2,28.27,992400,0
+CAR.US,D,20070420,000000,28.5,28.59,28.03,28.1,1072510,0
+CAR.US,D,20070423,000000,28.1,28.59,28.1,28.34,654540,0
+CAR.US,D,20070424,000000,28.46,29.02,28.36,28.9,1012600,0
+CAR.US,D,20070425,000000,29.07,29.33,28.84,29.31,1181846,0
+CAR.US,D,20070426,000000,29.31,29.51,28.75,28.81,1064900,0
+CAR.US,D,20070427,000000,28.82,29.35,28.54,28.64,901808,0
+CAR.US,D,20070430,000000,28.71,29.4,28.13,28.13,1211970,0
+CAR.US,D,20070501,000000,27.96,27.96,26.02,27.69,2693171,0
+CAR.US,D,20070502,000000,27.83,28.55,27.83,27.99,1280200,0
+CAR.US,D,20070503,000000,28.3,28.63,27.75,28.51,1864640,0
+CAR.US,D,20070504,000000,28.6,28.73,28.32,28.34,1136200,0
+CAR.US,D,20070507,000000,28.5,28.72,28.34,28.41,952500,0
+CAR.US,D,20070508,000000,28.19,28.51,28.19,28.4,794500,0
+CAR.US,D,20070509,000000,28.36,28.75,28.36,28.59,785100,0
+CAR.US,D,20070510,000000,28.5,28.7,28.23,28.39,1269600,0
+CAR.US,D,20070511,000000,28.5,28.65,28.43,28.5,1070600,0
+CAR.US,D,20070514,000000,28.5,28.6,28.27,28.3,741800,0
+CAR.US,D,20070515,000000,28.41,28.66,28.22,28.47,1007200,0
+CAR.US,D,20070516,000000,28.5,28.56,28.3,28.5,947300,0
+CAR.US,D,20070517,000000,28.49,28.54,28.41,28.47,1294602,0
+CAR.US,D,20070518,000000,28.49,28.5,28.24,28.27,612200,0
+CAR.US,D,20070521,000000,28.2,28.33,28.08,28.3,1000100,0
+CAR.US,D,20070522,000000,28.3,28.48,28.18,28.39,761600,0
+CAR.US,D,20070523,000000,28.4,28.49,28.25,28.35,602000,0
+CAR.US,D,20070524,000000,28.35,28.71,28.18,28.45,1771600,0
+CAR.US,D,20070525,000000,28.54,30.19,28.45,30.06,2574400,0
+CAR.US,D,20070529,000000,29.85,30.65,29.5,29.6,1487750,0
+CAR.US,D,20070530,000000,29.44,29.95,29.3,29.9,589600,0
+CAR.US,D,20070531,000000,30,30.29,29.91,30.25,1123600,0
+CAR.US,D,20070601,000000,30.41,30.74,30.2,30.49,828500,0
+CAR.US,D,20070604,000000,30.85,31.47,30.55,30.59,1257259,0
+CAR.US,D,20070605,000000,30.44,30.69,30.18,30.62,755950,0
+CAR.US,D,20070606,000000,30.6,30.6,30.09,30.21,555700,0
+CAR.US,D,20070607,000000,30.07,30.19,29.44,29.44,812900,0
+CAR.US,D,20070608,000000,29.48,30.72,29.34,30.72,1143600,0
+CAR.US,D,20070611,000000,30.57,30.57,29.64,30.07,1041700,0
+CAR.US,D,20070612,000000,29.91,30.5,29.78,29.79,862700,0
+CAR.US,D,20070613,000000,29.81,30.03,29.5,29.98,1019500,0
+CAR.US,D,20070614,000000,29.99,30.1,29.87,29.98,618800,0
+CAR.US,D,20070615,000000,30.09,30.15,29.68,29.93,721500,0
+CAR.US,D,20070618,000000,29.91,29.95,29.41,29.75,458300,0
+CAR.US,D,20070619,000000,29.7,29.81,29.38,29.72,311000,0
+CAR.US,D,20070620,000000,29.72,30.5,29.62,29.8,1024400,0
+CAR.US,D,20070621,000000,30.19,30.27,29.34,30.14,896000,0
+CAR.US,D,20070622,000000,30,30.06,29.34,29.48,1056800,0
+CAR.US,D,20070625,000000,28.49,28.78,27.44,27.56,2230800,0
+CAR.US,D,20070626,000000,27.21,27.91,27.21,27.73,1624000,0
+CAR.US,D,20070627,000000,27.53,28.03,27.21,27.94,1694200,0
+CAR.US,D,20070628,000000,27.99,28.29,27.89,28.21,895072,0
+CAR.US,D,20070629,000000,28.4,28.78,28.34,28.43,1308600,0
+CAR.US,D,20070702,000000,28.54,29.36,28.54,29.31,1118999,0
+CAR.US,D,20070703,000000,29.32,29.55,29.23,29.34,291000,0
+CAR.US,D,20070705,000000,29.34,29.77,29.29,29.59,979100,0
+CAR.US,D,20070706,000000,29.59,30.12,29.43,29.9,826902,0
+CAR.US,D,20070709,000000,30,30,28.84,29.18,864900,0
+CAR.US,D,20070710,000000,28.9,29.04,28.63,28.64,773500,0
+CAR.US,D,20070711,000000,28.7,29.08,28.56,28.94,767600,0
+CAR.US,D,20070712,000000,29.03,29.51,28.9,29.51,1128966,0
+CAR.US,D,20070713,000000,29.63,30.24,29.2,29.82,1062600,0
+CAR.US,D,20070716,000000,29.67,29.93,29.51,29.68,601100,0
+CAR.US,D,20070717,000000,29.63,29.74,29.34,29.37,442200,0
+CAR.US,D,20070718,000000,29.19,29.47,28.96,29.42,793800,0
+CAR.US,D,20070719,000000,29.52,29.8,29.29,29.7,607000,0
+CAR.US,D,20070720,000000,29.65,29.67,28.83,28.92,967000,0
+CAR.US,D,20070723,000000,29.05,29.55,29.03,29.17,661150,0
+CAR.US,D,20070724,000000,28.87,28.92,27.85,27.95,707731,0
+CAR.US,D,20070725,000000,28.23,28.41,27.41,27.71,940830,0
+CAR.US,D,20070726,000000,27.32,27.57,25.57,26.2,2465464,0
+CAR.US,D,20070727,000000,26.26,26.81,25.88,25.94,1115800,0
+CAR.US,D,20070730,000000,25.16,26,25.08,25.59,1396150,0
+CAR.US,D,20070731,000000,25.59,26.67,25.59,25.67,1891721,0
+CAR.US,D,20070801,000000,26.43,26.43,24.71,24.78,1835750,0
+CAR.US,D,20070802,000000,24.75,26.39,24.75,25.94,2305279,0
+CAR.US,D,20070803,000000,25.94,26.08,22.62,23.2,3023600,0
+CAR.US,D,20070806,000000,24.05,24.97,21.22,23.28,2775866,0
+CAR.US,D,20070807,000000,22.76,23.7,22.35,23.26,1992150,0
+CAR.US,D,20070808,000000,24.93,24.96,22.05,23.01,2796900,0
+CAR.US,D,20070809,000000,22.7,22.7,20.02,20.2,3817162,0
+CAR.US,D,20070810,000000,19.4,21.65,19.08,21.35,3742000,0
+CAR.US,D,20070813,000000,21.91,23.29,21.85,22.36,2565200,0
+CAR.US,D,20070814,000000,22.5,22.86,21.75,21.95,1656100,0
+CAR.US,D,20070815,000000,21.97,22.27,21.14,21.27,1050734,0
+CAR.US,D,20070816,000000,21.01,21.01,20.04,20.84,2232102,0
+CAR.US,D,20070817,000000,20.86,21.42,20.26,20.9,1470996,0
+CAR.US,D,20070820,000000,21.1,21.63,20.9,21.25,1415746,0
+CAR.US,D,20070821,000000,21.21,22.45,21.21,22.07,1999121,0
+CAR.US,D,20070822,000000,22.3,22.88,22.21,22.8,2062500,0
+CAR.US,D,20070823,000000,23,23.23,22.59,23.05,1264000,0
+CAR.US,D,20070824,000000,23.14,23.39,22.99,23.39,966100,0
+CAR.US,D,20070827,000000,23.36,23.41,22.94,23.14,432500,0
+CAR.US,D,20070828,000000,22.93,22.99,21.86,21.96,806400,0
+CAR.US,D,20070829,000000,22.03,22.72,21.76,22.69,584900,0
+CAR.US,D,20070830,000000,22.41,22.99,22.35,22.78,752000,0
+CAR.US,D,20070831,000000,23.01,23.33,22.68,23.21,1205000,0
+CAR.US,D,20070904,000000,23,23.05,22.17,22.43,1764100,0
+CAR.US,D,20070905,000000,22.39,22.39,21.66,21.83,985700,0
+CAR.US,D,20070906,000000,22.08,22.33,21.62,22.11,861300,0
+CAR.US,D,20070907,000000,21.82,21.9,21.46,21.84,821400,0
+CAR.US,D,20070910,000000,21.89,22.34,21.55,22.09,1017200,0
+CAR.US,D,20070911,000000,22.14,22.26,21.63,22.02,665400,0
+CAR.US,D,20070912,000000,21.86,21.93,20.81,21,985000,0
+CAR.US,D,20070913,000000,21.16,21.43,20.81,21.32,806900,0
+CAR.US,D,20070914,000000,21.1,21.58,20.92,21.58,770400,0
+CAR.US,D,20070917,000000,21.44,21.5,20.87,21.2,924600,0
+CAR.US,D,20070918,000000,21.66,22.26,20.93,22.25,920000,0
+CAR.US,D,20070919,000000,22.51,23.06,22.17,23.02,996900,0
+CAR.US,D,20070920,000000,23.05,23.14,22.78,23.02,1268600,0
+CAR.US,D,20070921,000000,23.26,23.26,22.79,22.86,777678,0
+CAR.US,D,20070924,000000,22.92,23,22.23,22.26,475259,0
+CAR.US,D,20070925,000000,22.2,22.91,22.04,22.75,1286400,0
+CAR.US,D,20070926,000000,22.84,22.93,22.41,22.66,450000,0
+CAR.US,D,20070927,000000,22.69,22.89,22.6,22.65,483800,0
+CAR.US,D,20070928,000000,22.58,22.95,22.49,22.89,804800,0
+CAR.US,D,20071001,000000,22.89,23.72,22.76,23.59,909700,0
+CAR.US,D,20071002,000000,23.59,23.85,23.11,23.85,546800,0
+CAR.US,D,20071003,000000,23.68,23.72,23.34,23.45,747500,0
+CAR.US,D,20071004,000000,23.49,23.54,23.16,23.28,731300,0
+CAR.US,D,20071005,000000,23.4,23.8,23.34,23.74,752500,0
+CAR.US,D,20071008,000000,23.75,23.82,23.34,23.68,546900,0
+CAR.US,D,20071009,000000,23.72,23.86,23.37,23.86,555800,0
+CAR.US,D,20071010,000000,23.45,23.45,22.66,23.02,655600,0
+CAR.US,D,20071011,000000,23.21,23.23,22.73,22.9,898600,0
+CAR.US,D,20071012,000000,22.83,22.83,22.46,22.56,480600,0
+CAR.US,D,20071015,000000,22.51,22.56,21.82,22.16,704100,0
+CAR.US,D,20071016,000000,22.11,22.25,21.81,21.95,490800,0
+CAR.US,D,20071017,000000,22.14,22.14,21.4,22.06,707424,0
+CAR.US,D,20071018,000000,21.93,22.41,21.8,22.36,573600,0
+CAR.US,D,20071019,000000,22.27,22.35,21.08,21.11,683000,0
+CAR.US,D,20071022,000000,20.83,21.43,20.8,21.26,514500,0
+CAR.US,D,20071023,000000,21.29,21.82,21.25,21.62,627700,0
+CAR.US,D,20071024,000000,21.41,21.55,20.89,21.52,792600,0
+CAR.US,D,20071025,000000,21.5,21.97,21.15,21.6,1405900,0
+CAR.US,D,20071026,000000,21.65,21.77,20.9,21.35,568400,0
+CAR.US,D,20071029,000000,21.65,21.78,21.21,21.5,750500,0
+CAR.US,D,20071030,000000,21.33,21.48,20.9,20.91,772000,0
+CAR.US,D,20071031,000000,21.28,21.28,20.78,20.87,1019400,0
+CAR.US,D,20071101,000000,20.54,20.63,19.87,20.02,967900,0
+CAR.US,D,20071102,000000,20.2,20.51,19.95,20.3,775500,0
+CAR.US,D,20071105,000000,19.41,20.24,19.41,19.42,1091769,0
+CAR.US,D,20071106,000000,19.44,19.44,18.1,19.25,2359755,0
+CAR.US,D,20071107,000000,18.2,18.31,15.56,15.58,3502150,0
+CAR.US,D,20071108,000000,15.91,16.85,15.69,16.78,2644406,0
+CAR.US,D,20071109,000000,16.35,18.14,16.17,17.75,2513239,0
+CAR.US,D,20071112,000000,17.58,18.01,17.42,17.45,2023897,0
+CAR.US,D,20071113,000000,17.62,18.06,17.48,17.94,1086500,0
+CAR.US,D,20071114,000000,18,18.01,16.94,17.14,1557506,0
+CAR.US,D,20071115,000000,17.15,17.28,16.74,16.87,1176600,0
+CAR.US,D,20071116,000000,16.89,17.14,16.23,16.41,1124513,0
+CAR.US,D,20071119,000000,16.32,16.36,15.15,15.17,1330913,0
+CAR.US,D,20071120,000000,15.2,15.33,14.66,15.26,2159088,0
+CAR.US,D,20071121,000000,15.13,15.13,14.39,14.51,1574040,0
+CAR.US,D,20071123,000000,14.57,14.95,14.35,14.85,489382,0
+CAR.US,D,20071126,000000,14.86,14.86,13.65,13.72,2020515,0
+CAR.US,D,20071127,000000,13.76,13.93,13.28,13.4,2709850,0
+CAR.US,D,20071128,000000,13.48,14.37,13.4,14.31,2532360,0
+CAR.US,D,20071129,000000,14.31,14.72,13.87,14.72,1884500,0
+CAR.US,D,20071130,000000,14.9,15.3,14.73,15.03,3687369,0
+CAR.US,D,20071203,000000,15.13,15.13,13.94,14.12,1912100,0
+CAR.US,D,20071204,000000,13.97,13.97,13.45,13.53,1756480,0
+CAR.US,D,20071205,000000,13.67,13.8,13.43,13.72,1663707,0
+CAR.US,D,20071206,000000,13.7,14.15,13.66,14.01,1385600,0
+CAR.US,D,20071207,000000,14.01,14.31,13.65,14.05,2032829,0
+CAR.US,D,20071210,000000,14.06,14.26,13.79,14.09,1191124,0
+CAR.US,D,20071211,000000,14.11,14.11,13.46,13.48,2355765,0
+CAR.US,D,20071212,000000,13.5,13.69,12.84,13.25,2725200,0
+CAR.US,D,20071213,000000,13.22,13.22,12.75,12.85,2248100,0
+CAR.US,D,20071214,000000,12.65,13.4,12.55,13.09,1873665,0
+CAR.US,D,20071217,000000,13,13.61,12.91,13.55,1605143,0
+CAR.US,D,20071218,000000,13.65,13.73,13.05,13.11,1809420,0
+CAR.US,D,20071219,000000,13.06,13.06,12.62,12.91,1816760,0
+CAR.US,D,20071220,000000,13,13.17,12.54,13.07,2344495,0
+CAR.US,D,20071221,000000,13.24,13.83,12.85,13.73,2894645,0
+CAR.US,D,20071224,000000,13.6,13.89,13.56,13.69,376900,0
+CAR.US,D,20071226,000000,13.72,13.72,13.46,13.55,1115555,0
+CAR.US,D,20071227,000000,13.55,13.69,13.15,13.21,1714190,0
+CAR.US,D,20071228,000000,13.12,13.44,12.57,12.62,1572637,0
+CAR.US,D,20071231,000000,12.58,13.39,12.51,13,2675030,0
+CAR.US,D,20080102,000000,12.92,13.19,12.8,13.07,2365594,0
+CAR.US,D,20080103,000000,13.06,13.29,11.91,11.97,2408844,0
+CAR.US,D,20080104,000000,11.83,11.89,10.54,10.71,3171670,0
+CAR.US,D,20080107,000000,10.78,10.88,10.3,10.4,2606580,0
+CAR.US,D,20080108,000000,10.43,10.77,9.76,9.83,2325640,0
+CAR.US,D,20080109,000000,9.93,10.43,9.89,10.07,3454720,0
+CAR.US,D,20080110,000000,9.97,10.65,9.65,10.48,2015424,0
+CAR.US,D,20080111,000000,10.32,10.87,10.12,10.65,1765900,0
+CAR.US,D,20080114,000000,10.75,10.89,10.39,10.82,1487398,0
+CAR.US,D,20080115,000000,10.83,10.83,10.01,10.04,1698575,0
+CAR.US,D,20080116,000000,10.36,10.69,9.91,10.54,1440146,0
+CAR.US,D,20080117,000000,10.51,10.51,9.83,9.93,1330800,0
+CAR.US,D,20080118,000000,9.99,10.09,9.47,9.62,1600000,0
+CAR.US,D,20080122,000000,9.21,9.82,9,9.46,2549896,0
+CAR.US,D,20080123,000000,9.21,10.25,9,10.03,2623986,0
+CAR.US,D,20080124,000000,10.32,11.81,10.22,11.65,5124130,0
+CAR.US,D,20080125,000000,11.92,12.1,11.04,11.43,3448827,0
+CAR.US,D,20080128,000000,11.37,12.1,11.01,11.94,1802870,0
+CAR.US,D,20080129,000000,11.98,12.49,11.48,12.39,1682484,0
+CAR.US,D,20080130,000000,12.34,13.05,12.15,12.71,1884790,0
+CAR.US,D,20080131,000000,12.55,13.66,12.52,13.35,1283819,0
+CAR.US,D,20080201,000000,13.4,13.74,13.17,13.63,1173886,0
+CAR.US,D,20080204,000000,13.2,13.2,11.72,12.05,3565947,0
+CAR.US,D,20080205,000000,12.13,12.46,11.92,12.13,1531745,0
+CAR.US,D,20080206,000000,12.06,12.24,11.66,11.86,1850471,0
+CAR.US,D,20080207,000000,11.95,12.31,11.65,12,1240828,0
+CAR.US,D,20080208,000000,11.98,11.98,11.48,11.89,1362888,0
+CAR.US,D,20080211,000000,12.08,12.23,11.43,12.07,1064680,0
+CAR.US,D,20080212,000000,12.15,12.19,11.83,11.9,1273728,0
+CAR.US,D,20080213,000000,11.78,12.24,11.44,11.66,1287381,0
+CAR.US,D,20080214,000000,11.65,13.1,11.4,12.84,2137077,0
+CAR.US,D,20080215,000000,12.94,12.94,12,12.15,1388252,0
+CAR.US,D,20080219,000000,12.3,12.36,11.8,12.21,1148520,0
+CAR.US,D,20080220,000000,12.03,12.95,12.01,12.93,1267600,0
+CAR.US,D,20080221,000000,13.02,13.09,11.92,12.12,1798218,0
+CAR.US,D,20080222,000000,12.17,12.27,11.66,12.06,1120845,0
+CAR.US,D,20080225,000000,12.07,12.25,11.53,12.13,1333500,0
+CAR.US,D,20080226,000000,12.16,12.48,12.08,12.23,1145550,0
+CAR.US,D,20080227,000000,12.21,12.49,12.2,12.36,719223,0
+CAR.US,D,20080228,000000,12.28,12.28,11.49,11.74,1092680,0
+CAR.US,D,20080229,000000,11.58,11.86,11.24,11.43,1011571,0
+CAR.US,D,20080303,000000,11.47,11.64,11.17,11.47,1092602,0
+CAR.US,D,20080304,000000,11.31,11.37,10.79,11.28,1461264,0
+CAR.US,D,20080305,000000,11.21,11.4,10.94,11.23,1035849,0
+CAR.US,D,20080306,000000,11.13,11.15,10.7,10.73,1050040,0
+CAR.US,D,20080307,000000,10.65,11.18,10.55,10.93,778070,0
+CAR.US,D,20080310,000000,10.92,10.96,10.29,10.37,741400,0
+CAR.US,D,20080311,000000,10.7,10.83,10.08,10.65,1145038,0
+CAR.US,D,20080312,000000,10.66,10.92,10.31,10.57,1015900,0
+CAR.US,D,20080313,000000,10.42,10.71,9.88,10.6,938800,0
+CAR.US,D,20080314,000000,10.68,10.68,9.74,10,1409200,0
+CAR.US,D,20080317,000000,9.8,9.89,9.17,9.47,1361601,0
+CAR.US,D,20080318,000000,9.58,10.26,9.47,10.25,1390825,0
+CAR.US,D,20080319,000000,10.28,10.91,10.19,10.34,1083124,0
+CAR.US,D,20080320,000000,10.36,11.17,10.31,11.11,1098900,0
+CAR.US,D,20080324,000000,11.27,11.93,10.99,11.53,1366651,0
+CAR.US,D,20080325,000000,11.58,11.79,11.11,11.37,1018237,0
+CAR.US,D,20080326,000000,11.27,11.36,10.8,11.16,729366,0
+CAR.US,D,20080327,000000,11.04,11.28,10.79,10.89,771588,0
+CAR.US,D,20080328,000000,10.95,11.35,10.91,11.15,1225916,0
+CAR.US,D,20080331,000000,11,11.2,10.47,10.62,1462070,0
+CAR.US,D,20080401,000000,10.62,11.32,10.62,11.27,985185,0
+CAR.US,D,20080402,000000,11.18,12.2,11.17,11.97,1478951,0
+CAR.US,D,20080403,000000,11.9,12.11,11.64,12.01,864130,0
+CAR.US,D,20080404,000000,11.96,12.06,11.71,11.94,716548,0
+CAR.US,D,20080407,000000,11.99,12.89,11.99,12.72,1619870,0
+CAR.US,D,20080408,000000,12.69,12.69,12.01,12.21,1239607,0
+CAR.US,D,20080409,000000,12.2,12.88,11.95,12.05,1761361,0
+CAR.US,D,20080410,000000,12.01,12.43,11.93,12.21,799721,0
+CAR.US,D,20080411,000000,12.1,12.39,11.75,11.83,1043266,0
+CAR.US,D,20080414,000000,11.79,12.14,11.45,11.66,837923,0
+CAR.US,D,20080415,000000,11.7,11.94,11.02,11.57,1417934,0
+CAR.US,D,20080416,000000,11.68,12.3,11.58,12.26,1742326,0
+CAR.US,D,20080417,000000,12.23,12.62,12.01,12.57,2381497,0
+CAR.US,D,20080418,000000,12.77,13.69,12.68,13.47,1845354,0
+CAR.US,D,20080421,000000,13.47,13.47,12.68,12.78,681667,0
+CAR.US,D,20080422,000000,12.93,12.93,11.89,12.33,911128,0
+CAR.US,D,20080423,000000,12.32,12.4,11.83,12.13,849248,0
+CAR.US,D,20080424,000000,12.17,13.12,12.15,12.95,697145,0
+CAR.US,D,20080425,000000,13.02,13.42,12.51,13.06,524586,0
+CAR.US,D,20080428,000000,13.22,13.56,12.83,13.36,572187,0
+CAR.US,D,20080429,000000,13.39,13.6,13.07,13.29,436800,0
+CAR.US,D,20080430,000000,13.33,13.68,13.2,13.28,826933,0
+CAR.US,D,20080501,000000,13.23,14.01,13.15,13.75,1068432,0
+CAR.US,D,20080502,000000,14,14,13.56,13.7,754100,0
+CAR.US,D,20080505,000000,13.79,13.89,13.18,13.56,667645,0
+CAR.US,D,20080506,000000,13.39,13.88,13.1,13.67,811578,0
+CAR.US,D,20080507,000000,12.5,14.16,12,13,1351165,0
+CAR.US,D,20080508,000000,13.37,13.48,12.72,13.29,929890,0
+CAR.US,D,20080509,000000,13.04,13.7,12.99,13.36,498850,0
+CAR.US,D,20080512,000000,13.29,13.84,13.29,13.82,538655,0
+CAR.US,D,20080513,000000,13.8,13.86,13.57,13.82,602916,0
+CAR.US,D,20080514,000000,13.88,14.47,13.83,14.22,808913,0
+CAR.US,D,20080515,000000,14.26,14.79,14.19,14.75,729085,0
+CAR.US,D,20080516,000000,14.75,15.11,14.5,15,1177486,0
+CAR.US,D,20080519,000000,14.98,15.55,14.59,15.2,1465456,0
+CAR.US,D,20080520,000000,15.11,15.27,14.87,14.94,1016068,0
+CAR.US,D,20080521,000000,14.92,15.2,13.97,14.02,1539266,0
+CAR.US,D,20080522,000000,14.06,14.54,14.06,14.37,801180,0
+CAR.US,D,20080523,000000,14.37,14.37,13.57,13.74,850578,0
+CAR.US,D,20080527,000000,13.72,13.72,13.38,13.63,951137,0
+CAR.US,D,20080528,000000,13.65,14.04,13.55,13.98,682466,0
+CAR.US,D,20080529,000000,14,14.34,13.79,14.04,884956,0
+CAR.US,D,20080530,000000,14,14.05,13.41,13.92,1012925,0
+CAR.US,D,20080602,000000,13.85,13.87,13.13,13.25,1105044,0
+CAR.US,D,20080603,000000,13.23,13.48,13.07,13.3,995030,0
+CAR.US,D,20080604,000000,13.27,14.38,13.21,13.86,1260779,0
+CAR.US,D,20080605,000000,13.87,14.42,13.76,14,865798,0
+CAR.US,D,20080606,000000,13.65,18,13.38,13.46,1100908,0
+CAR.US,D,20080609,000000,13.5,13.62,13.18,13.3,867025,0
+CAR.US,D,20080610,000000,13.22,13.5,13.08,13.21,1003557,0
+CAR.US,D,20080611,000000,13.15,13.36,12.48,12.51,1396430,0
+CAR.US,D,20080612,000000,12.52,12.91,12.36,12.45,1167922,0
+CAR.US,D,20080613,000000,12.51,12.84,12.39,12.63,1017380,0
+CAR.US,D,20080616,000000,12.41,12.77,12.23,12.71,782954,0
+CAR.US,D,20080617,000000,12.73,12.73,12.05,12.05,1118594,0
+CAR.US,D,20080618,000000,11.97,12.08,11.46,11.77,1858160,0
+CAR.US,D,20080619,000000,11.66,11.79,11.43,11.76,1042541,0
+CAR.US,D,20080620,000000,11.67,11.68,10.79,10.88,1797346,0
+CAR.US,D,20080623,000000,10.89,10.94,10.12,10.12,1458084,0
+CAR.US,D,20080624,000000,10.1,10.1,9.37,9.45,3348940,0
+CAR.US,D,20080625,000000,9.54,9.98,9.41,9.75,3622838,0
+CAR.US,D,20080626,000000,9.66,9.66,8.97,9,2237787,0
+CAR.US,D,20080627,000000,8.68,9.15,8.68,8.91,3374365,0
+CAR.US,D,20080630,000000,8.79,8.96,8.3,8.37,2688693,0
+CAR.US,D,20080701,000000,7.93,7.97,6.93,7.29,6064094,0
+CAR.US,D,20080702,000000,6.93,6.95,5.66,5.69,14702916,0
+CAR.US,D,20080703,000000,5.67,5.86,5.27,5.33,3466868,0
+CAR.US,D,20080707,000000,5.4,5.66,4.96,5.05,4761067,0
+CAR.US,D,20080708,000000,4.99,5.61,4.93,5.6,4494801,0
+CAR.US,D,20080709,000000,5.58,5.97,5.39,5.5,4802815,0
+CAR.US,D,20080710,000000,5.4,5.68,5.02,5.15,3240516,0
+CAR.US,D,20080711,000000,5.1,5.1,4.8,4.99,4035627,0
+CAR.US,D,20080714,000000,5.05,5.42,4.76,4.76,3620464,0
+CAR.US,D,20080715,000000,4.75,5.05,4.2,4.84,3982155,0
+CAR.US,D,20080716,000000,4.8,5.31,4.71,5.2,3012583,0
+CAR.US,D,20080717,000000,5.24,6.03,5.17,5.89,3612905,0
+CAR.US,D,20080718,000000,5.87,6,5.7,5.79,2544385,0
+CAR.US,D,20080721,000000,5.81,6.1,5.76,6.06,2232371,0
+CAR.US,D,20080722,000000,5.91,6.4,5.71,6.36,2130202,0
+CAR.US,D,20080723,000000,6.37,7.03,6.28,6.88,3954000,0
+CAR.US,D,20080724,000000,6.82,6.87,6.01,6.07,1810709,0
+CAR.US,D,20080725,000000,6.06,6.49,6,6.08,2237940,0
+CAR.US,D,20080728,000000,6,6.27,5.84,5.87,1795892,0
+CAR.US,D,20080729,000000,5.9,6.29,5.89,6.27,1281180,0
+CAR.US,D,20080730,000000,6.45,6.45,5.88,6.13,1580258,0
+CAR.US,D,20080731,000000,6.14,6.35,5.96,6.1,2109614,0
+CAR.US,D,20080801,000000,6.12,6.38,5.8,6.03,1166436,0
+CAR.US,D,20080804,000000,6.06,6.09,5.55,5.88,1751448,0
+CAR.US,D,20080805,000000,5.91,6.18,5.9,6.15,2561379,0
+CAR.US,D,20080806,000000,6.01,6.25,5.79,6.22,2189472,0
+CAR.US,D,20080807,000000,6.49,7.75,6.49,7.02,5990381,0
+CAR.US,D,20080808,000000,6.79,7.55,6.79,7.43,2020152,0
+CAR.US,D,20080811,000000,7.21,8.11,7.21,7.91,1474633,0
+CAR.US,D,20080812,000000,7.74,7.88,7.43,7.52,1593973,0
+CAR.US,D,20080813,000000,7.47,7.9,7.31,7.68,2113508,0
+CAR.US,D,20080814,000000,7.56,8.4,7.55,8.2,1490671,0
+CAR.US,D,20080815,000000,8.28,8.54,8.14,8.21,898578,0
+CAR.US,D,20080818,000000,8.2,8.2,7.71,7.83,1144886,0
+CAR.US,D,20080819,000000,7.75,7.83,7.19,7.35,1044048,0
+CAR.US,D,20080820,000000,7.38,7.42,6.95,7.01,1123409,0
+CAR.US,D,20080821,000000,6.9,7.25,6.86,6.95,1034299,0
+CAR.US,D,20080822,000000,7,7.3,6.82,7.28,816465,0
+CAR.US,D,20080825,000000,7.24,7.26,6.94,7.09,734425,0
+CAR.US,D,20080826,000000,7.12,7.35,7.01,7.29,1439087,0
+CAR.US,D,20080827,000000,7.29,7.86,7.29,7.75,849437,0
+CAR.US,D,20080828,000000,7.8,8,7.78,7.93,898998,0
+CAR.US,D,20080829,000000,7.88,7.94,7.54,7.62,911521,0
+CAR.US,D,20080902,000000,7.79,8.24,7.76,7.98,1434867,0
+CAR.US,D,20080903,000000,7.95,8.35,7.77,8.29,1272310,0
+CAR.US,D,20080904,000000,8.19,8.22,7.84,7.95,1748207,0
+CAR.US,D,20080905,000000,7.85,7.92,7.53,7.73,1376803,0
+CAR.US,D,20080908,000000,8.12,8.25,7.61,7.91,1529503,0
+CAR.US,D,20080909,000000,7.87,8.11,7.59,7.59,1908813,0
+CAR.US,D,20080910,000000,7.68,8.06,7.41,7.85,1777821,0
+CAR.US,D,20080911,000000,7.69,8.07,7.46,7.9,1260332,0
+CAR.US,D,20080912,000000,7.77,7.99,7.62,7.8,961132,0
+CAR.US,D,20080915,000000,7.31,7.58,7.05,7.29,1710992,0
+CAR.US,D,20080916,000000,6.93,7.22,6.7,7.06,2018762,0
+CAR.US,D,20080917,000000,6.97,7.12,6.18,6.24,2588316,0
+CAR.US,D,20080918,000000,6.4,6.79,5.31,6.51,3660228,0
+CAR.US,D,20080919,000000,6.9,11.9,6.86,7.3,3266358,0
+CAR.US,D,20080922,000000,7.29,7.29,6.7,6.9,1180740,0
+CAR.US,D,20080923,000000,6.81,7.01,5.71,5.84,1762247,0
+CAR.US,D,20080924,000000,5.87,6.14,5.65,5.9,1935461,0
+CAR.US,D,20080925,000000,6,6.05,5.89,5.98,1579184,0
+CAR.US,D,20080926,000000,5.64,5.82,5.5,5.82,698967,0
+CAR.US,D,20080929,000000,5.62,6.1,5,6.1,1706680,0
+CAR.US,D,20080930,000000,6.15,6.5,5.45,5.74,916727,0
+CAR.US,D,20081001,000000,5.67,5.83,5.34,5.61,1143032,0
+CAR.US,D,20081002,000000,5.59,5.67,5.12,5.6,635266,0
+CAR.US,D,20081003,000000,5.67,5.72,4.84,5.33,1191660,0
+CAR.US,D,20081006,000000,5.1,5.39,4.66,4.89,1296233,0
+CAR.US,D,20081007,000000,5.22,5.22,4.35,4.37,1366271,0
+CAR.US,D,20081008,000000,3.58,4.8,3.37,4.55,1271445,0
+CAR.US,D,20081009,000000,4.63,4.82,3.16,3.28,1330960,0
+CAR.US,D,20081010,000000,3.02,3.3,2.13,2.77,3940202,0
+CAR.US,D,20081013,000000,3.15,3.74,2.82,3.08,2279607,0
+CAR.US,D,20081014,000000,3.39,4.03,3.29,3.96,2175972,0
+CAR.US,D,20081015,000000,3.84,3.84,2.63,2.68,2351040,0
+CAR.US,D,20081016,000000,2.85,3.12,2.36,2.5,2256309,0
+CAR.US,D,20081017,000000,2.42,2.82,2.39,2.5,2550256,0
+CAR.US,D,20081020,000000,2.63,2.63,2.43,2.5,895253,0
+CAR.US,D,20081021,000000,2.45,2.47,1.6,1.65,4773262,0
+CAR.US,D,20081022,000000,1.75,1.85,1.43,1.56,5544951,0
+CAR.US,D,20081023,000000,1.58,1.65,1.27,1.35,3373108,0
+CAR.US,D,20081024,000000,1.3,1.37,1.04,1.27,6539547,0
+CAR.US,D,20081027,000000,1.11,1.69,1.1,1.4,3049634,0
+CAR.US,D,20081028,000000,1.4,1.5,1.16,1.21,2493632,0
+CAR.US,D,20081029,000000,1.25,1.34,1.17,1.17,3023339,0
+CAR.US,D,20081030,000000,1.25,1.48,1.2,1.45,2149505,0
+CAR.US,D,20081031,000000,1.5,1.75,1.41,1.64,2433201,0
+CAR.US,D,20081103,000000,1.7,2.2,1.69,2.19,4939458,0
+CAR.US,D,20081104,000000,2.28,2.51,1.97,2.09,4703382,0
+CAR.US,D,20081105,000000,2.14,2.38,1.89,1.95,2553440,0
+CAR.US,D,20081106,000000,1.93,2.22,1.82,1.94,2857052,0
+CAR.US,D,20081107,000000,1.95,2.15,1.53,1.69,2416312,0
+CAR.US,D,20081110,000000,1.78,1.95,1.51,1.51,1381663,0
+CAR.US,D,20081111,000000,1.5,1.5,1.21,1.25,1491634,0
+CAR.US,D,20081112,000000,1.25,1.26,1.12,1.12,1628504,0
+CAR.US,D,20081113,000000,1.19,1.2,1,1.07,2979075,0
+CAR.US,D,20081114,000000,1.03,1.17,1,1.03,1712361,0
+CAR.US,D,20081117,000000,1.05,1.11,0.84,0.85,2478528,0
+CAR.US,D,20081118,000000,0.88,0.92,0.55,0.62,4115941,0
+CAR.US,D,20081119,000000,0.63,0.67,0.45,0.49,3334714,0
+CAR.US,D,20081120,000000,0.49,0.59,0.4,0.41,3431559,0
+CAR.US,D,20081121,000000,0.5,0.53,0.38,0.38,9469072,0
+CAR.US,D,20081124,000000,0.5,0.56,0.42,0.55,2986185,0
+CAR.US,D,20081125,000000,0.64,0.64,0.45,0.54,2671655,0
+CAR.US,D,20081126,000000,0.58,0.89,0.5,0.8,4726608,0
+CAR.US,D,20081128,000000,0.81,0.9,0.76,0.76,1571566,0
+CAR.US,D,20081201,000000,0.8,0.8,0.63,0.63,1308068,0
+CAR.US,D,20081202,000000,0.74,0.78,0.69,0.69,1759564,0
+CAR.US,D,20081203,000000,0.78,0.81,0.68,0.81,1362233,0
+CAR.US,D,20081204,000000,0.78,0.78,0.68,0.69,1909205,0
+CAR.US,D,20081205,000000,0.69,0.74,0.65,0.7,1905162,0
+CAR.US,D,20081208,000000,0.72,0.75,0.7,0.75,1520515,0
+CAR.US,D,20081209,000000,0.75,0.77,0.67,0.68,1625214,0
+CAR.US,D,20081210,000000,0.72,0.78,0.55,0.78,1264146,0
+CAR.US,D,20081211,000000,0.75,0.77,0.61,0.65,1022212,0
+CAR.US,D,20081212,000000,0.62,0.71,0.56,0.65,722072,0
+CAR.US,D,20081215,000000,0.7,2.72,0.7,0.75,1403225,0
+CAR.US,D,20081216,000000,0.77,0.79,0.69,0.7,1496130,0
+CAR.US,D,20081217,000000,0.73,0.74,0.68,0.68,1126126,0
+CAR.US,D,20081218,000000,0.69,0.71,0.63,0.64,1525429,0
+CAR.US,D,20081219,000000,0.66,0.69,0.6,0.6,1678669,0
+CAR.US,D,20081222,000000,0.62,0.65,0.55,0.56,1412169,0
+CAR.US,D,20081223,000000,0.71,0.89,0.68,0.75,5017506,0
+CAR.US,D,20081224,000000,0.77,0.78,0.66,0.67,649510,0
+CAR.US,D,20081226,000000,0.69,0.75,0.67,0.7,575718,0
+CAR.US,D,20081229,000000,0.7,0.74,0.62,0.72,841144,0
+CAR.US,D,20081230,000000,0.73,0.75,0.62,0.75,1794525,0
+CAR.US,D,20081231,000000,0.73,0.73,0.66,0.7,1662363,0
+CAR.US,D,20090102,000000,0.71,0.76,0.65,0.75,1276366,0
+CAR.US,D,20090105,000000,0.78,0.8,0.72,0.8,2042538,0
+CAR.US,D,20090106,000000,0.83,1.2,0.8,0.96,5332849,0
+CAR.US,D,20090107,000000,1,1.15,0.96,0.97,3531505,0
+CAR.US,D,20090108,000000,0.97,1.05,0.97,0.99,1357153,0
+CAR.US,D,20090109,000000,1.06,1.08,0.95,0.95,1267031,0
+CAR.US,D,20090112,000000,0.98,1.01,0.83,0.83,1420730,0
+CAR.US,D,20090113,000000,0.86,0.89,0.8,0.89,881697,0
+CAR.US,D,20090114,000000,0.87,1.01,0.76,1.01,1201770,0
+CAR.US,D,20090115,000000,0.84,0.88,0.77,0.82,1293115,0
+CAR.US,D,20090116,000000,0.85,0.85,0.74,0.75,1373944,0
+CAR.US,D,20090120,000000,0.8,0.8,0.66,0.66,897010,0
+CAR.US,D,20090121,000000,0.71,0.82,0.69,0.82,939478,0
+CAR.US,D,20090122,000000,0.77,0.77,0.7,0.7,450284,0
+CAR.US,D,20090123,000000,0.7,0.77,0.69,0.76,457404,0
+CAR.US,D,20090126,000000,0.72,0.79,0.72,0.79,347019,0
+CAR.US,D,20090127,000000,0.79,0.82,0.78,0.82,506423,0
+CAR.US,D,20090128,000000,0.83,0.83,0.76,0.79,605857,0
+CAR.US,D,20090129,000000,0.79,0.83,0.68,0.73,1662397,0
+CAR.US,D,20090130,000000,0.78,0.82,0.68,0.69,1567463,0
+CAR.US,D,20090202,000000,0.7,0.72,0.69,0.72,691840,0
+CAR.US,D,20090203,000000,0.72,0.79,0.7,0.79,433749,0
+CAR.US,D,20090204,000000,0.75,0.75,0.7,0.73,438108,0
+CAR.US,D,20090205,000000,0.69,0.72,0.68,0.72,462830,0
+CAR.US,D,20090206,000000,0.72,0.73,0.7,0.71,762093,0
+CAR.US,D,20090209,000000,0.69,0.75,0.68,0.72,830964,0
+CAR.US,D,20090210,000000,0.75,0.75,0.69,0.69,411725,0
+CAR.US,D,20090211,000000,0.72,0.74,0.68,0.7,393466,0
+CAR.US,D,20090212,000000,0.7,0.73,0.64,0.73,541780,0
+CAR.US,D,20090213,000000,0.7,0.7,0.64,0.7,653030,0
+CAR.US,D,20090217,000000,0.65,0.65,0.6,0.61,683757,0
+CAR.US,D,20090218,000000,0.64,0.64,0.51,0.59,710919,0
+CAR.US,D,20090219,000000,0.57,0.6,0.53,0.53,401980,0
+CAR.US,D,20090220,000000,0.53,0.55,0.43,0.55,1039936,0
+CAR.US,D,20090223,000000,0.58,0.6,0.5,0.5,263763,0
+CAR.US,D,20090224,000000,0.55,0.59,0.41,0.59,1204435,0
+CAR.US,D,20090225,000000,0.62,0.62,0.47,0.5,976822,0
+CAR.US,D,20090226,000000,0.53,0.55,0.44,0.44,946025,0
+CAR.US,D,20090227,000000,0.45,0.46,0.4,0.4,833914,0
+CAR.US,D,20090302,000000,0.42,0.43,0.4,0.42,613405,0
+CAR.US,D,20090303,000000,0.36,0.44,0.34,0.39,2172736,0
+CAR.US,D,20090304,000000,0.4,0.43,0.37,0.43,1015658,0
+CAR.US,D,20090305,000000,0.45,0.45,0.35,0.36,1081502,0
+CAR.US,D,20090306,000000,0.42,0.42,0.37,0.39,571169,0
+CAR.US,D,20090309,000000,0.39,0.42,0.35,0.38,1110968,0
+CAR.US,D,20090310,000000,0.4,0.45,0.38,0.45,602958,0
+CAR.US,D,20090311,000000,0.54,0.54,0.41,0.42,656372,0
+CAR.US,D,20090312,000000,0.45,0.46,0.4,0.4,873889,0
+CAR.US,D,20090313,000000,0.44,0.45,0.4,0.41,1121213,0
+CAR.US,D,20090316,000000,0.45,0.45,0.4,0.44,785313,0
+CAR.US,D,20090317,000000,0.45,0.47,0.42,0.43,627581,0
+CAR.US,D,20090318,000000,0.46,0.46,0.4,0.45,630087,0
+CAR.US,D,20090319,000000,0.47,0.69,0.45,0.55,1962363,0
+CAR.US,D,20090320,000000,0.65,1.09,0.54,1.09,5428577,0
+CAR.US,D,20090323,000000,0.97,0.97,0.73,0.84,2364364,0
+CAR.US,D,20090324,000000,0.87,0.89,0.75,0.89,976962,0
+CAR.US,D,20090325,000000,0.89,0.93,0.81,0.81,1184225,0
+CAR.US,D,20090326,000000,0.86,1.05,0.86,0.92,1939903,0
+CAR.US,D,20090327,000000,0.95,0.99,0.9,0.95,1118337,0
+CAR.US,D,20090330,000000,0.9,0.92,0.81,0.83,775965,0
+CAR.US,D,20090331,000000,0.88,0.91,0.81,0.91,775527,0
+CAR.US,D,20090401,000000,0.9,0.91,0.82,0.84,447740,0
+CAR.US,D,20090402,000000,0.9,0.99,0.88,0.88,844481,0
+CAR.US,D,20090403,000000,0.94,0.94,0.87,0.87,470043,0
+CAR.US,D,20090406,000000,0.9,0.9,0.8,0.8,816066,0
+CAR.US,D,20090407,000000,0.78,0.84,0.78,0.8,470344,0
+CAR.US,D,20090408,000000,0.84,0.84,0.76,0.76,642874,0
+CAR.US,D,20090409,000000,0.81,0.95,0.8,0.95,1324050,0
+CAR.US,D,20090413,000000,0.95,0.99,0.86,0.92,873170,0
+CAR.US,D,20090414,000000,0.88,1.04,0.88,0.95,1782728,0
+CAR.US,D,20090415,000000,0.97,1.08,0.95,1.05,1707967,0
+CAR.US,D,20090416,000000,1.06,1.49,1.06,1.46,4774084,0
+CAR.US,D,20090417,000000,1.57,2.05,1.49,1.93,7122624,0
+CAR.US,D,20090420,000000,1.94,2.17,1.6,1.93,4896038,0
+CAR.US,D,20090421,000000,1.85,1.91,1.62,1.9,1833075,0
+CAR.US,D,20090422,000000,1.83,2.47,1.67,2.31,3377989,0
+CAR.US,D,20090423,000000,2.48,2.48,2.11,2.35,2827886,0
+CAR.US,D,20090424,000000,2.42,2.42,2.25,2.4,1498364,0
+CAR.US,D,20090427,000000,2.31,2.31,2.01,2.14,1581740,0
+CAR.US,D,20090428,000000,1.94,2.1,1.9,2.01,1516119,0
+CAR.US,D,20090429,000000,2.17,2.37,2.03,2.13,1773870,0
+CAR.US,D,20090430,000000,2.12,2.3,2.09,2.09,2070903,0
+CAR.US,D,20090501,000000,2.13,2.27,2.07,2.07,1540965,0
+CAR.US,D,20090504,000000,2.07,2.26,2.07,2.21,2117057,0
+CAR.US,D,20090505,000000,2.24,3.51,2.23,3.25,7620865,0
+CAR.US,D,20090506,000000,3.39,3.85,3.3,3.65,7314590,0
+CAR.US,D,20090507,000000,3.63,3.63,3.18,3.35,4644388,0
+CAR.US,D,20090508,000000,3.29,4.19,3.29,3.82,4556309,0
+CAR.US,D,20090511,000000,3.81,3.96,3.45,3.67,3379865,0
+CAR.US,D,20090512,000000,3.98,3.98,3.47,3.7,2361666,0
+CAR.US,D,20090513,000000,3.45,3.71,2.95,2.95,2733182,0
+CAR.US,D,20090514,000000,2.93,3.33,2.8,3.03,2281436,0
+CAR.US,D,20090515,000000,3.05,3.32,3.04,3.11,1441896,0
+CAR.US,D,20090518,000000,3.2,3.53,3.05,3.43,2038884,0
+CAR.US,D,20090519,000000,3.5,3.94,3.43,3.94,2473276,0
+CAR.US,D,20090520,000000,4.05,4.73,4,4.25,3762514,0
+CAR.US,D,20090521,000000,4.24,4.24,3.76,3.94,1928023,0
+CAR.US,D,20090522,000000,4.07,4.08,3.74,3.81,1246983,0
+CAR.US,D,20090526,000000,3.76,4.25,3.61,4.22,2248884,0
+CAR.US,D,20090527,000000,4.12,5.12,4.12,4.99,4053093,0
+CAR.US,D,20090528,000000,4.95,5.12,4.49,4.6,4121068,0
+CAR.US,D,20090529,000000,4.69,4.98,4.55,4.8,1455729,0
+CAR.US,D,20090601,000000,4.92,5.2,4.87,4.97,1470625,0
+CAR.US,D,20090602,000000,4.79,5.45,4.77,5.14,1946883,0
+CAR.US,D,20090603,000000,5.23,5.23,4.83,4.92,2195163,0
+CAR.US,D,20090604,000000,4.73,4.8,4.49,4.63,3214860,0
+CAR.US,D,20090605,000000,4.66,4.83,4.3,4.56,4183173,0
+CAR.US,D,20090608,000000,4.4,4.5,4.05,4.31,3561501,0
+CAR.US,D,20090609,000000,4.3,4.7,4.22,4.64,2416366,0
+CAR.US,D,20090610,000000,4.74,4.74,4.43,4.51,2084600,0
+CAR.US,D,20090611,000000,4.62,5.05,4.57,4.82,2604163,0
+CAR.US,D,20090612,000000,4.72,5.1,4.55,5.08,1912529,0
+CAR.US,D,20090615,000000,4.76,4.94,4.7,4.79,1917549,0
+CAR.US,D,20090616,000000,4.85,5.01,4.66,4.74,1808828,0
+CAR.US,D,20090617,000000,4.77,4.77,4.12,4.7,2106844,0
+CAR.US,D,20090618,000000,4.7,4.74,4.43,4.54,1284418,0
+CAR.US,D,20090619,000000,4.48,4.63,4.32,4.42,1466898,0
+CAR.US,D,20090622,000000,4.43,4.43,4.1,4.32,2254539,0
+CAR.US,D,20090623,000000,4.33,4.54,4.19,4.49,1256785,0
+CAR.US,D,20090624,000000,4.49,4.85,4.43,4.45,2233164,0
+CAR.US,D,20090625,000000,4.72,5.31,4.7,5.29,5611365,0
+CAR.US,D,20090626,000000,5.18,5.83,5.16,5.54,13535297,0
+CAR.US,D,20090629,000000,5.54,5.93,5.18,5.67,2545809,0
+CAR.US,D,20090630,000000,5.59,5.79,5.25,5.65,3646393,0
+CAR.US,D,20090701,000000,5.68,6.08,5.65,5.85,4139260,0
+CAR.US,D,20090702,000000,5.69,6,5.55,5.7,1528549,0
+CAR.US,D,20090706,000000,5.66,5.73,5.22,5.39,1907327,0
+CAR.US,D,20090707,000000,5.38,5.5,5.18,5.2,1314943,0
+CAR.US,D,20090708,000000,5.19,5.72,5.1,5.71,3215967,0
+CAR.US,D,20090709,000000,5.74,5.89,5.43,5.63,2500701,0
+CAR.US,D,20090710,000000,5.59,5.89,5.48,5.74,2131153,0
+CAR.US,D,20090713,000000,5.75,6.39,5.55,6.28,3004559,0
+CAR.US,D,20090714,000000,6.33,6.4,6.11,6.32,2689997,0
+CAR.US,D,20090715,000000,6.45,6.5,6.33,6.45,2743814,0
+CAR.US,D,20090716,000000,6.43,6.45,6.1,6.38,3254950,0
+CAR.US,D,20090717,000000,6.37,6.8,6.29,6.55,4971870,0
+CAR.US,D,20090720,000000,6.6,7.25,6.6,7.19,4798270,0
+CAR.US,D,20090721,000000,7.25,7.41,6.88,7.11,2846698,0
+CAR.US,D,20090722,000000,6.96,7.33,6.9,7.1,1761388,0
+CAR.US,D,20090723,000000,7.1,7.74,7.05,7.7,2264321,0
+CAR.US,D,20090724,000000,7.62,8.28,7.62,8.05,3125303,0
+CAR.US,D,20090727,000000,8.09,8.2,7.78,7.88,2655341,0
+CAR.US,D,20090728,000000,7.76,8.1,7.75,8.05,3201513,0
+CAR.US,D,20090729,000000,7.97,8.08,7.53,7.88,1813408,0
+CAR.US,D,20090730,000000,8.01,8.28,7.95,8.27,3089932,0
+CAR.US,D,20090731,000000,8.16,8.61,8.16,8.55,2312206,0
+CAR.US,D,20090803,000000,8.81,9.01,8.62,8.84,2919301,0
+CAR.US,D,20090804,000000,8.72,9,8.72,8.94,1896872,0
+CAR.US,D,20090805,000000,9.09,9.69,9.07,9.39,3581567,0
+CAR.US,D,20090806,000000,9.6,9.75,9,9.23,3327776,0
+CAR.US,D,20090807,000000,9.39,9.67,9.2,9.6,3047765,0
+CAR.US,D,20090810,000000,9.53,10.6,9.45,10.47,8374879,0
+CAR.US,D,20090811,000000,10.28,10.43,9.67,10.15,3904064,0
+CAR.US,D,20090812,000000,10.13,10.84,10.11,10.41,3733901,0
+CAR.US,D,20090813,000000,10.49,10.72,10.2,10.63,3457507,0
+CAR.US,D,20090814,000000,10.59,10.75,10.22,10.61,3836945,0
+CAR.US,D,20090817,000000,9.96,9.99,9.03,9.89,5089679,0
+CAR.US,D,20090818,000000,9.82,10.08,9.52,9.92,3212603,0
+CAR.US,D,20090819,000000,9.76,10.57,9.72,10.08,2850428,0
+CAR.US,D,20090820,000000,10.21,11.68,10.17,11.51,4890230,0
+CAR.US,D,20090821,000000,11.67,11.83,11.25,11.57,3133399,0
+CAR.US,D,20090824,000000,11.63,11.98,11.08,11.17,3210870,0
+CAR.US,D,20090825,000000,11.26,11.53,10.87,11.26,2577968,0
+CAR.US,D,20090826,000000,11.21,11.39,10.7,10.73,2499425,0
+CAR.US,D,20090827,000000,10.73,10.75,9.93,10.06,5470036,0
+CAR.US,D,20090828,000000,10.14,10.46,9.77,10.01,2945684,0
+CAR.US,D,20090831,000000,9.89,10,9.51,9.73,3262061,0
+CAR.US,D,20090901,000000,9.7,10.12,9.14,9.14,3870756,0
+CAR.US,D,20090902,000000,8.82,9.96,8.75,9.79,3897680,0
+CAR.US,D,20090903,000000,9.79,10.03,9.55,10,1711957,0
+CAR.US,D,20090904,000000,10.1,10.43,9.9,10.39,2422462,0
+CAR.US,D,20090908,000000,10.59,10.68,10.17,10.51,1621425,0
+CAR.US,D,20090909,000000,10.49,11.46,10.32,11.39,4158446,0
+CAR.US,D,20090910,000000,11.4,11.97,11.39,11.92,3631776,0
+CAR.US,D,20090911,000000,11.97,12.22,11.34,11.7,3482680,0
+CAR.US,D,20090914,000000,11.59,12.01,11.5,11.99,2503146,0
+CAR.US,D,20090915,000000,12,12.75,11.95,12.63,3664761,0
+CAR.US,D,20090916,000000,12.67,13.5,12.66,13.08,3973259,0
+CAR.US,D,20090917,000000,13.17,13.63,12.57,13.38,4051067,0
+CAR.US,D,20090918,000000,13.33,13.71,13.21,13.61,3171486,0
+CAR.US,D,20090921,000000,13.43,13.92,13.02,13.76,2361492,0
+CAR.US,D,20090922,000000,14,14,13.66,13.68,1969701,0
+CAR.US,D,20090923,000000,13.49,13.73,13.17,13.22,2355507,0
+CAR.US,D,20090924,000000,13.25,13.54,12.23,12.35,2773065,0
+CAR.US,D,20090925,000000,12.35,12.42,12.08,12.28,1796690,0
+CAR.US,D,20090928,000000,12.32,13.72,12.32,13.7,3380889,0
+CAR.US,D,20090929,000000,13.68,14.14,13.37,13.44,2710675,0
+CAR.US,D,20090930,000000,13.51,13.84,12.9,13.36,3338630,0
+CAR.US,D,20091001,000000,13.27,13.31,12.23,12.23,3108944,0
+CAR.US,D,20091002,000000,11.73,12.39,11.36,12.17,2885483,0
+CAR.US,D,20091005,000000,12.27,12.82,12.27,12.78,1861661,0
+CAR.US,D,20091006,000000,12.9,13.46,12.87,13.28,2265322,0
+CAR.US,D,20091007,000000,12.07,12.79,11.94,12.5,10433371,0
+CAR.US,D,20091008,000000,12.25,12.28,11.71,11.78,15703787,0
+CAR.US,D,20091009,000000,11.84,12.35,11.81,12.12,5606986,0
+CAR.US,D,20091012,000000,12.01,12.42,11.99,12.06,2515160,0
+CAR.US,D,20091013,000000,12.01,12.38,11.73,11.97,2794459,0
+CAR.US,D,20091014,000000,12.09,12.56,12.09,12.54,3653507,0
+CAR.US,D,20091015,000000,12.39,12.47,12.12,12.22,1738077,0
+CAR.US,D,20091016,000000,12.15,12.15,11.42,11.66,2897073,0
+CAR.US,D,20091019,000000,11.68,11.96,11.33,11.62,1741635,0
+CAR.US,D,20091020,000000,11.62,11.83,11.04,11.16,2534365,0
+CAR.US,D,20091021,000000,11.07,11.73,10.92,10.94,2728940,0
+CAR.US,D,20091022,000000,10.89,11,10.38,10.96,3370019,0
+CAR.US,D,20091023,000000,10.92,11.04,10.3,10.37,2292780,0
+CAR.US,D,20091026,000000,10.41,10.85,9.74,9.96,2859533,0
+CAR.US,D,20091027,000000,10.03,10.2,9.09,9.19,5926013,0
+CAR.US,D,20091028,000000,9.19,9.22,8.08,8.3,5263835,0
+CAR.US,D,20091029,000000,8.5,9.03,8.34,8.92,3602707,0
+CAR.US,D,20091030,000000,8.88,8.88,8.36,8.4,4702735,0
+CAR.US,D,20091102,000000,8.5,8.83,8.13,8.45,4415351,0
+CAR.US,D,20091103,000000,8.77,9.55,8.2,9.42,6698608,0
+CAR.US,D,20091104,000000,9.68,9.68,8.98,9.11,4330975,0
+CAR.US,D,20091105,000000,9.27,9.72,8.99,9.57,2668475,0
+CAR.US,D,20091106,000000,9.43,9.76,9.29,9.57,2659277,0
+CAR.US,D,20091109,000000,9.8,10.65,9.73,10.46,5188972,0
+CAR.US,D,20091110,000000,10.36,10.8,10.21,10.61,5664373,0
+CAR.US,D,20091111,000000,10.77,11.34,10.7,11.11,5149858,0
+CAR.US,D,20091112,000000,10.91,11.32,10.02,10.03,7542424,0
+CAR.US,D,20091113,000000,10.11,10.75,10.04,10.46,5512899,0
+CAR.US,D,20091116,000000,10.53,10.9,10.53,10.85,1737168,0
+CAR.US,D,20091117,000000,10.76,10.98,10.62,10.93,1467725,0
+CAR.US,D,20091118,000000,10.97,11.01,10.63,10.78,2070430,0
+CAR.US,D,20091119,000000,10.65,10.65,10.2,10.34,2520876,0
+CAR.US,D,20091120,000000,10.23,10.38,9.91,10.12,1919123,0
+CAR.US,D,20091123,000000,10.57,10.67,9.84,9.92,4145142,0
+CAR.US,D,20091124,000000,9.92,10.12,9.7,10.08,1779199,0
+CAR.US,D,20091125,000000,10.07,10.17,9.94,10.02,930893,0
+CAR.US,D,20091127,000000,9.73,9.88,9.43,9.62,969039,0
+CAR.US,D,20091130,000000,9.57,9.79,9.55,9.75,2086235,0
+CAR.US,D,20091201,000000,10.03,10.05,9.75,10.02,2128104,0
+CAR.US,D,20091202,000000,10,10.98,10,10.96,4546913,0
+CAR.US,D,20091203,000000,10.82,11.19,10.82,10.86,2177222,0
+CAR.US,D,20091204,000000,11.31,12.04,11.21,11.97,5691836,0
+CAR.US,D,20091207,000000,12.04,12.1,11.42,11.68,3472189,0
+CAR.US,D,20091208,000000,11.54,11.81,11.31,11.74,1416307,0
+CAR.US,D,20091209,000000,11.7,11.78,11.3,11.73,2438718,0
+CAR.US,D,20091210,000000,11.89,12.13,11.73,11.9,3106657,0
+CAR.US,D,20091211,000000,12.07,12.29,11.48,11.54,3761384,0
+CAR.US,D,20091214,000000,11.6,12.04,11.6,12,1286299,0
+CAR.US,D,20091215,000000,11.82,12.28,11.82,12,1655803,0
+CAR.US,D,20091216,000000,12.16,12.59,12.16,12.54,2317626,0
+CAR.US,D,20091217,000000,12.52,12.65,12.26,12.5,3290843,0
+CAR.US,D,20091218,000000,12.55,12.76,12.3,12.74,2132975,0
+CAR.US,D,20091221,000000,12.74,13.37,12.72,13.31,1889387,0
+CAR.US,D,20091222,000000,13.38,13.7,13.18,13.5,1495428,0
+CAR.US,D,20091223,000000,13.55,13.85,13.41,13.49,1356971,0
+CAR.US,D,20091224,000000,13.51,13.6,13.32,13.5,301049,0
+CAR.US,D,20091228,000000,13.5,13.6,13.24,13.27,1431878,0
+CAR.US,D,20091229,000000,13.31,13.59,13.19,13.52,1487706,0
+CAR.US,D,20091230,000000,13.36,13.59,13.3,13.48,1273601,0
+CAR.US,D,20091231,000000,13.61,13.61,13.1,13.12,1659714,0
+CAR.US,D,20100104,000000,13.3,13.39,12.98,13.23,2417505,0
+CAR.US,D,20100105,000000,13.07,13.63,13,13.17,3003223,0
+CAR.US,D,20100106,000000,13.24,13.24,12.89,13.05,2993608,0
+CAR.US,D,20100107,000000,12.92,13.07,12.77,13,2340441,0
+CAR.US,D,20100108,000000,12.92,13.06,12.77,13.04,3985014,0
+CAR.US,D,20100111,000000,13.09,13.33,12.83,12.84,1735348,0
+CAR.US,D,20100112,000000,12.76,12.76,12.12,12.49,2339464,0
+CAR.US,D,20100113,000000,12.53,12.62,12.01,12.55,1694252,0
+CAR.US,D,20100114,000000,12.42,12.94,12.42,12.87,1807028,0
+CAR.US,D,20100115,000000,12.87,12.99,12.41,12.8,3392528,0
+CAR.US,D,20100119,000000,12.78,13.11,12.67,12.81,1916636,0
+CAR.US,D,20100120,000000,12.75,12.75,12.28,12.37,1965782,0
+CAR.US,D,20100121,000000,12.35,12.55,11.65,11.69,2548214,0
+CAR.US,D,20100122,000000,11.6,11.94,11.33,11.48,2836690,0
+CAR.US,D,20100125,000000,11.62,11.9,11.31,11.44,1991004,0
+CAR.US,D,20100126,000000,11.38,11.61,11.24,11.37,1807080,0
+CAR.US,D,20100127,000000,11.25,11.69,11.14,11.53,2660218,0
+CAR.US,D,20100128,000000,11.54,11.61,10.95,11.14,1847728,0
+CAR.US,D,20100129,000000,11.14,11.47,10.64,10.82,1879744,0
+CAR.US,D,20100201,000000,10.88,11.37,10.79,11.37,1924084,0
+CAR.US,D,20100202,000000,11.42,11.64,11.27,11.43,2454725,0
+CAR.US,D,20100203,000000,11.36,11.51,11.07,11.24,1344633,0
+CAR.US,D,20100204,000000,11.14,11.14,10.42,10.49,2103811,0
+CAR.US,D,20100205,000000,10.48,10.6,10.05,10.56,1836819,0
+CAR.US,D,20100208,000000,10.53,10.95,10.27,10.62,1382846,0
+CAR.US,D,20100209,000000,10.88,11.46,10.76,11.43,2733543,0
+CAR.US,D,20100210,000000,11.42,11.85,11.26,11.77,2864612,0
+CAR.US,D,20100211,000000,11.72,12.53,11.63,12.42,2620717,0
+CAR.US,D,20100212,000000,12.1,12.47,12.01,12.43,1715828,0
+CAR.US,D,20100216,000000,12.51,12.84,12.42,12.82,2230964,0
+CAR.US,D,20100217,000000,12.94,13.44,12.94,13.31,3460884,0
+CAR.US,D,20100218,000000,12.36,12.6,11.06,11.39,10062813,0
+CAR.US,D,20100219,000000,11.36,11.5,10.96,11.16,4206248,0
+CAR.US,D,20100222,000000,11.22,11.22,10.88,11.07,2954978,0
+CAR.US,D,20100223,000000,10.97,11,10.3,10.52,4656018,0
+CAR.US,D,20100224,000000,10.59,10.64,9.84,9.88,8800557,0
+CAR.US,D,20100225,000000,9.75,9.9,9.66,9.72,6756964,0
+CAR.US,D,20100226,000000,9.77,10.61,9.7,10.52,4392759,0
+CAR.US,D,20100301,000000,10.55,11.02,10.55,10.96,3640163,0
+CAR.US,D,20100302,000000,11.01,11.04,10.6,10.68,2705313,0
+CAR.US,D,20100303,000000,10.67,10.88,10.51,10.57,2211583,0
+CAR.US,D,20100304,000000,10.68,10.99,10.48,10.93,2411890,0
+CAR.US,D,20100305,000000,11.07,11.67,11.07,11.53,3000596,0
+CAR.US,D,20100308,000000,11.53,11.59,11.1,11.17,2163030,0
+CAR.US,D,20100309,000000,11.16,11.48,11.13,11.38,1435925,0
+CAR.US,D,20100310,000000,11.3,11.51,11.19,11.2,2458844,0
+CAR.US,D,20100311,000000,11.08,11.19,10.94,11.14,2087915,0
+CAR.US,D,20100312,000000,11.16,11.24,10.9,10.99,1873653,0
+CAR.US,D,20100315,000000,10.98,11.1,10.71,10.74,2706697,0
+CAR.US,D,20100316,000000,10.67,10.89,10.67,10.84,2436623,0
+CAR.US,D,20100317,000000,10.88,10.97,10.54,10.58,2474184,0
+CAR.US,D,20100318,000000,10.99,11.62,10.89,11.49,7281199,0
+CAR.US,D,20100319,000000,11.61,11.63,10.73,10.8,11198789,0
+CAR.US,D,20100322,000000,10.69,11.07,10.65,10.86,4673664,0
+CAR.US,D,20100323,000000,10.9,11.85,10.87,11.67,6664355,0
+CAR.US,D,20100324,000000,11.66,11.78,11.54,11.65,4728387,0
+CAR.US,D,20100325,000000,11.88,12.06,11.74,11.93,4257019,0
+CAR.US,D,20100326,000000,11.93,12.18,11.79,11.93,3399585,0
+CAR.US,D,20100329,000000,11.98,12.26,11.95,12.19,2135310,0
+CAR.US,D,20100330,000000,12.13,12.25,11.97,11.99,1600215,0
+CAR.US,D,20100331,000000,11.91,11.99,11.41,11.5,3328816,0
+CAR.US,D,20100401,000000,11.58,11.98,11.55,11.87,2597707,0
+CAR.US,D,20100405,000000,11.89,12.74,11.85,12.64,4337352,0
+CAR.US,D,20100406,000000,12.64,13.5,12.49,13.42,7558431,0
+CAR.US,D,20100407,000000,13.4,14.09,13.28,13.81,5911123,0
+CAR.US,D,20100408,000000,13.7,14.63,13.34,14.49,6527052,0
+CAR.US,D,20100409,000000,14.47,14.95,14.19,14.91,3852651,0
+CAR.US,D,20100412,000000,15.09,15.1,14.67,14.74,3456785,0
+CAR.US,D,20100413,000000,14.66,15.08,14.56,14.75,3466729,0
+CAR.US,D,20100414,000000,14.87,15.38,14.59,15.29,3822889,0
+CAR.US,D,20100415,000000,15.22,15.43,14.87,15,3010387,0
+CAR.US,D,20100416,000000,15.04,15.04,13.96,14.23,5424931,0
+CAR.US,D,20100419,000000,14.01,14.47,13.88,14.25,4131176,0
+CAR.US,D,20100420,000000,14.31,14.62,14.3,14.38,2706968,0
+CAR.US,D,20100421,000000,14.37,14.9,14.37,14.65,2833171,0
+CAR.US,D,20100422,000000,14.45,14.9,14,14.74,3737652,0
+CAR.US,D,20100423,000000,14.79,15.12,14.32,14.67,4979263,0
+CAR.US,D,20100426,000000,15.54,16.85,15.51,16.4,16368898,0
+CAR.US,D,20100427,000000,16.24,16.27,15.35,15.63,7175939,0
+CAR.US,D,20100428,000000,15.71,16.22,15.07,15.38,3420469,0
+CAR.US,D,20100429,000000,15.5,15.85,15.27,15.8,3214539,0
+CAR.US,D,20100430,000000,15.84,15.85,14.58,15.12,4927873,0
+CAR.US,D,20100503,000000,14.78,15.59,14.32,15.08,8793178,0
+CAR.US,D,20100504,000000,14.57,14.85,13.31,14.1,11875562,0
+CAR.US,D,20100505,000000,13.39,13.79,12.69,13.35,6054397,0
+CAR.US,D,20100506,000000,13.25,13.75,11.64,12.33,7367309,0
+CAR.US,D,20100507,000000,12.49,12.71,11.65,11.74,5747938,0
+CAR.US,D,20100510,000000,12.74,12.88,12.35,12.53,4788347,0
+CAR.US,D,20100511,000000,12.33,13.35,12.14,13.14,4403584,0
+CAR.US,D,20100512,000000,13.18,13.54,12.93,13.5,2859027,0
+CAR.US,D,20100513,000000,13.41,13.83,13.12,13.36,3254126,0
+CAR.US,D,20100514,000000,13.13,13.31,12.52,12.7,3825393,0
+CAR.US,D,20100517,000000,12.81,13.14,12.02,12.48,4160975,0
+CAR.US,D,20100518,000000,12.78,12.81,11.49,11.77,4678573,0
+CAR.US,D,20100519,000000,11.68,12.03,11.04,11.35,4209085,0
+CAR.US,D,20100520,000000,10.9,11.09,10.4,10.42,4820648,0
+CAR.US,D,20100521,000000,10.18,11.13,10.13,11.08,5510463,0
+CAR.US,D,20100524,000000,11.23,11.34,11.02,11.03,3109880,0
+CAR.US,D,20100525,000000,10.55,10.78,10.11,10.67,4847301,0
+CAR.US,D,20100526,000000,10.84,11.31,10.82,10.99,3886440,0
+CAR.US,D,20100527,000000,11.44,12.47,11.29,12.4,5155056,0
+CAR.US,D,20100528,000000,12.36,12.36,11.71,11.85,3929082,0
+CAR.US,D,20100601,000000,11.63,12.03,11.24,11.24,3926085,0
+CAR.US,D,20100602,000000,11.4,11.55,11.19,11.49,1957644,0
+CAR.US,D,20100603,000000,11.63,12.1,11.56,11.9,2592231,0
+CAR.US,D,20100604,000000,11.67,11.8,10.94,11.03,3299573,0
+CAR.US,D,20100607,000000,11.1,11.27,10.38,10.39,3761081,0
+CAR.US,D,20100608,000000,10.51,10.71,9.79,10.01,5046848,0
+CAR.US,D,20100609,000000,10.23,10.7,10.07,10.24,6113811,0
+CAR.US,D,20100610,000000,10.57,10.93,10.37,10.93,2835143,0
+CAR.US,D,20100611,000000,10.7,11.14,10.52,11.07,1934234,0
+CAR.US,D,20100614,000000,11.23,11.74,11.23,11.36,2338848,0
+CAR.US,D,20100615,000000,11.51,11.93,11.29,11.89,2055073,0
+CAR.US,D,20100616,000000,11.66,11.87,11.43,11.46,2026727,0
+CAR.US,D,20100617,000000,11.58,11.62,11.16,11.52,2108507,0
+CAR.US,D,20100618,000000,11.56,11.61,11.18,11.2,1736111,0
+CAR.US,D,20100621,000000,11.47,11.75,11.12,11.21,2232709,0
+CAR.US,D,20100622,000000,11.25,11.48,10.87,10.88,3163027,0
+CAR.US,D,20100623,000000,10.89,11.19,10.74,11,1702946,0
+CAR.US,D,20100624,000000,10.83,11.2,10.76,10.77,4504059,0
+CAR.US,D,20100625,000000,10.8,11.6,10.76,11.19,4845152,0
+CAR.US,D,20100628,000000,11.4,11.43,11.1,11.1,1766954,0
+CAR.US,D,20100629,000000,10.73,10.82,10.12,10.18,5810894,0
+CAR.US,D,20100630,000000,10.15,10.31,9.76,9.82,3240814,0
+CAR.US,D,20100701,000000,9.78,10,9.18,9.67,3061856,0
+CAR.US,D,20100702,000000,9.74,9.89,9.06,9.18,3054234,0
+CAR.US,D,20100706,000000,9.67,9.67,8.57,8.71,4342922,0
+CAR.US,D,20100707,000000,8.75,9.52,8.75,9.41,3916622,0
+CAR.US,D,20100708,000000,9.66,10.31,9.64,10.28,4914658,0
+CAR.US,D,20100709,000000,10.33,10.81,10.14,10.68,3518295,0
+CAR.US,D,20100712,000000,10.58,10.65,10.12,10.38,3232370,0
+CAR.US,D,20100713,000000,10.64,10.81,10.46,10.7,2397143,0
+CAR.US,D,20100714,000000,10.65,10.65,10.2,10.42,2189243,0
+CAR.US,D,20100715,000000,10.41,10.57,10.06,10.51,2437769,0
+CAR.US,D,20100716,000000,10.33,10.36,9.8,9.89,2876411,0
+CAR.US,D,20100719,000000,9.89,10.2,9.66,9.99,2441009,0
+CAR.US,D,20100720,000000,9.74,10.34,9.66,10.33,2208490,0
+CAR.US,D,20100721,000000,10.44,10.71,9.96,9.98,4658719,0
+CAR.US,D,20100722,000000,10.2,10.65,10.14,10.56,2782432,0
+CAR.US,D,20100723,000000,10.46,10.9,10.35,10.83,2523488,0
+CAR.US,D,20100726,000000,10.86,11.14,10.81,11.07,2453490,0
+CAR.US,D,20100727,000000,11.2,11.25,10.9,10.92,2108425,0
+CAR.US,D,20100728,000000,10.87,11.15,10.79,11.08,1584617,0
+CAR.US,D,20100729,000000,11.3,12.1,11.3,11.88,4761937,0
+CAR.US,D,20100730,000000,11.62,12.49,11.53,12.34,3333644,0
+CAR.US,D,20100802,000000,12.55,12.89,12.38,12.63,1954260,0
+CAR.US,D,20100803,000000,12.56,12.56,11.78,12.42,2406786,0
+CAR.US,D,20100804,000000,12.2,12.46,12.02,12.35,3180160,0
+CAR.US,D,20100805,000000,12.2,12.2,10.75,10.92,9236413,0
+CAR.US,D,20100806,000000,10.91,10.98,10.54,10.7,3400523,0
+CAR.US,D,20100809,000000,10.87,10.95,10.48,10.86,2538576,0
+CAR.US,D,20100810,000000,10.65,10.85,10.59,10.7,2926470,0
+CAR.US,D,20100811,000000,10.49,10.55,10.11,10.2,2735961,0
+CAR.US,D,20100812,000000,9.98,10.26,9.95,10,3277886,0
+CAR.US,D,20100813,000000,9.92,9.98,9.76,9.78,2028635,0
+CAR.US,D,20100816,000000,9.76,9.9,9.6,9.67,1238577,0
+CAR.US,D,20100817,000000,9.9,10.14,9.67,9.97,1851119,0
+CAR.US,D,20100818,000000,9.98,10.25,9.75,10.01,1369138,0
+CAR.US,D,20100819,000000,9.95,10.05,9.52,9.65,2363723,0
+CAR.US,D,20100820,000000,9.54,9.54,9.17,9.39,1863709,0
+CAR.US,D,20100823,000000,9.49,9.57,9.27,9.28,2112391,0
+CAR.US,D,20100824,000000,9.05,9.27,8.94,9.07,1956739,0
+CAR.US,D,20100825,000000,8.96,9.21,8.89,9.21,2294600,0
+CAR.US,D,20100826,000000,9.25,9.43,9.09,9.09,2137093,0
+CAR.US,D,20100827,000000,9.24,9.5,8.98,9.49,1575496,0
+CAR.US,D,20100830,000000,9.43,9.7,9.23,9.24,1459577,0
+CAR.US,D,20100831,000000,9.2,9.38,9.01,9.12,1739073,0
+CAR.US,D,20100901,000000,9.4,9.78,9.27,9.75,2399675,0
+CAR.US,D,20100902,000000,9.75,10.25,9.75,10.17,2385291,0
+CAR.US,D,20100903,000000,10.42,10.49,10.26,10.41,1427620,0
+CAR.US,D,20100907,000000,10.3,10.33,10.07,10.19,1583872,0
+CAR.US,D,20100908,000000,10.27,10.4,10.08,10.21,1695438,0
+CAR.US,D,20100909,000000,10.42,10.55,10.13,10.24,1304406,0
+CAR.US,D,20100910,000000,10.28,10.48,10.19,10.22,1052302,0
+CAR.US,D,20100913,000000,10.45,11.01,10.42,10.95,2407277,0
+CAR.US,D,20100914,000000,10.9,11.21,10.73,11.08,1862784,0
+CAR.US,D,20100915,000000,11.01,11.15,10.66,11.09,1134009,0
+CAR.US,D,20100916,000000,11.06,11.1,10.73,11,1400225,0
+CAR.US,D,20100917,000000,11.14,11.23,10.75,11,2219303,0
+CAR.US,D,20100920,000000,11.09,11.35,10.89,11.3,1667253,0
+CAR.US,D,20100921,000000,11.26,11.44,11.11,11.21,1640227,0
+CAR.US,D,20100922,000000,11.11,11.24,10.79,11.02,1644071,0
+CAR.US,D,20100923,000000,10.85,10.9,10.48,10.58,3390518,0
+CAR.US,D,20100924,000000,10.88,11.19,10.64,11.14,1867714,0
+CAR.US,D,20100927,000000,11.13,11.23,10.96,11.15,1076203,0
+CAR.US,D,20100928,000000,11.17,11.35,10.86,11.32,2036631,0
+CAR.US,D,20100929,000000,11.05,11.58,11.03,11.52,3289741,0
+CAR.US,D,20100930,000000,11.67,12.26,11.28,11.65,9345865,0
+CAR.US,D,20101001,000000,11.82,12.07,11.29,11.72,4574564,0
+CAR.US,D,20101004,000000,11.58,12.04,11.55,11.71,3161938,0
+CAR.US,D,20101005,000000,11.95,12,11.75,11.8,2373906,0
+CAR.US,D,20101006,000000,11.72,11.93,10.91,11.27,4198882,0
+CAR.US,D,20101007,000000,11.35,11.36,10.78,11.14,5761617,0
+CAR.US,D,20101008,000000,10.98,11.27,10.96,11.2,2487866,0
+CAR.US,D,20101011,000000,11.18,11.43,11.12,11.32,1080496,0
+CAR.US,D,20101012,000000,11.23,11.44,11.1,11.38,1234206,0
+CAR.US,D,20101013,000000,11.45,11.88,11.36,11.62,2021033,0
+CAR.US,D,20101014,000000,11.6,11.63,10.99,11.16,3446399,0
+CAR.US,D,20101015,000000,11.35,11.42,10.88,11.05,2535279,0
+CAR.US,D,20101018,000000,11.11,11.42,11.01,11.36,1547526,0
+CAR.US,D,20101019,000000,11.08,11.44,10.84,10.95,1859535,0
+CAR.US,D,20101020,000000,11.03,11.37,11.03,11.32,1480294,0
+CAR.US,D,20101021,000000,11.41,11.59,11.04,11.24,1596056,0
+CAR.US,D,20101022,000000,11.23,11.33,11.13,11.21,781034,0
+CAR.US,D,20101025,000000,11.33,11.5,11.26,11.41,1553753,0
+CAR.US,D,20101026,000000,11.35,11.72,11.32,11.63,2178824,0
+CAR.US,D,20101027,000000,11.54,11.65,11.29,11.59,1395879,0
+CAR.US,D,20101028,000000,11.72,11.81,11.45,11.54,1860847,0
+CAR.US,D,20101029,000000,11.46,11.63,11.43,11.61,1182978,0
+CAR.US,D,20101101,000000,11.7,11.87,11.62,11.87,2184793,0
+CAR.US,D,20101102,000000,12.05,12.19,11.59,11.97,2606960,0
+CAR.US,D,20101103,000000,12.08,12.18,11.66,11.81,2984404,0
+CAR.US,D,20101104,000000,11.95,13.22,11.78,13.13,5845556,0
+CAR.US,D,20101105,000000,13.21,13.87,13.16,13.79,3694916,0
+CAR.US,D,20101108,000000,13.7,13.87,13.51,13.81,2118247,0
+CAR.US,D,20101109,000000,13.85,14.02,13.42,13.48,1946752,0
+CAR.US,D,20101110,000000,13.47,13.91,13.47,13.87,2294116,0
+CAR.US,D,20101111,000000,13.64,13.98,13.38,13.92,1576948,0
+CAR.US,D,20101112,000000,13.77,14,13.54,13.59,1501302,0
+CAR.US,D,20101115,000000,13.76,13.95,13.59,13.62,1035409,0
+CAR.US,D,20101116,000000,13.57,13.68,13.26,13.43,2634916,0
+CAR.US,D,20101117,000000,13.52,13.53,13.27,13.33,1769538,0
+CAR.US,D,20101118,000000,13.59,13.59,13.08,13.26,2598500,0
+CAR.US,D,20101119,000000,13.18,13.41,12.95,13.1,2420201,0
+CAR.US,D,20101122,000000,13.18,13.26,12.71,13.07,2424511,0
+CAR.US,D,20101123,000000,12.84,13.05,12.68,12.71,2134719,0
+CAR.US,D,20101124,000000,12.94,13.27,12.85,13.26,1451947,0
+CAR.US,D,20101126,000000,13.1,13.29,13.03,13.15,363116,0
+CAR.US,D,20101129,000000,13.07,13.45,13,13.39,965301,0
+CAR.US,D,20101130,000000,13.19,13.31,13.03,13.29,1443760,0
+CAR.US,D,20101201,000000,13.52,13.81,13.38,13.75,1512944,0
+CAR.US,D,20101202,000000,13.81,14.64,13.81,14.5,3343634,0
+CAR.US,D,20101203,000000,14.36,14.58,14.19,14.54,1774758,0
+CAR.US,D,20101206,000000,14.48,14.84,14.35,14.67,1433811,0
+CAR.US,D,20101207,000000,14.86,14.89,14.25,14.36,2273666,0
+CAR.US,D,20101208,000000,14.41,14.55,14.22,14.47,2222112,0
+CAR.US,D,20101209,000000,14.61,14.9,14.47,14.65,2002825,0
+CAR.US,D,20101210,000000,14.75,15.12,14.71,15.11,1761772,0
+CAR.US,D,20101213,000000,15.2,15.3,14.95,14.96,1260953,0
+CAR.US,D,20101214,000000,15,15.08,14.73,14.84,1595379,0
+CAR.US,D,20101215,000000,14.59,15.09,14.45,14.53,1317363,0
+CAR.US,D,20101216,000000,14.55,14.77,14.33,14.7,1074828,0
+CAR.US,D,20101217,000000,14.66,14.7,14.12,14.42,1807370,0
+CAR.US,D,20101220,000000,14.43,14.74,14.36,14.7,1162361,0
+CAR.US,D,20101221,000000,14.75,15.09,14.7,15.07,1001998,0
+CAR.US,D,20101222,000000,15.07,15.2,14.92,14.98,1078049,0
+CAR.US,D,20101223,000000,14.98,15.07,14.93,14.97,748533,0
+CAR.US,D,20101227,000000,14.83,15,14.81,14.99,495896,0
+CAR.US,D,20101228,000000,14.99,15.1,14.8,14.96,848970,0
+CAR.US,D,20101229,000000,15,15.1,14.9,14.98,769503,0
+CAR.US,D,20101230,000000,15,15.33,14.9,15.25,960920,0
+CAR.US,D,20101231,000000,15.22,15.64,15.19,15.56,942177,0
+CAR.US,D,20110103,000000,15.77,15.82,14.52,14.82,3519890,0
+CAR.US,D,20110104,000000,14.94,15.16,14.19,14.47,3988448,0
+CAR.US,D,20110105,000000,14.4,14.81,14.35,14.71,2175152,0
+CAR.US,D,20110106,000000,14.75,14.85,14.42,14.6,1470957,0
+CAR.US,D,20110107,000000,14.6,14.83,14.21,14.48,883775,0
+CAR.US,D,20110110,000000,14.41,14.53,14.08,14.28,1336649,0
+CAR.US,D,20110111,000000,14.5,14.78,14.32,14.52,2135933,0
+CAR.US,D,20110112,000000,14.74,14.79,14.41,14.52,1270678,0
+CAR.US,D,20110113,000000,14.45,14.68,14.31,14.56,872815,0
+CAR.US,D,20110114,000000,14.57,14.67,14.23,14.54,765167,0
+CAR.US,D,20110118,000000,14.55,14.65,14.45,14.52,877561,0
+CAR.US,D,20110119,000000,14.48,14.55,13.72,13.9,1873252,0
+CAR.US,D,20110120,000000,13.79,13.99,13.56,13.69,1529013,0
+CAR.US,D,20110121,000000,13.8,13.92,13.68,13.76,1311609,0
+CAR.US,D,20110124,000000,13.7,14.43,13.51,14.01,2110596,0
+CAR.US,D,20110125,000000,13.85,13.96,13.71,13.94,1234684,0
+CAR.US,D,20110126,000000,13.93,14.5,13.9,14.39,2052114,0
+CAR.US,D,20110127,000000,14.35,14.68,14.21,14.6,991919,0
+CAR.US,D,20110128,000000,14.22,14.6,13.8,13.93,1807557,0
+CAR.US,D,20110131,000000,14.09,14.13,13.73,13.84,1592468,0
+CAR.US,D,20110201,000000,13.82,14.51,13.81,14.3,1707600,0
+CAR.US,D,20110202,000000,14.2,14.56,14.08,14.12,842962,0
+CAR.US,D,20110203,000000,14.14,14.35,13.85,14.27,901396,0
+CAR.US,D,20110204,000000,14.31,14.63,14.22,14.58,1078927,0
+CAR.US,D,20110207,000000,14.63,15.33,14.59,14.95,1818287,0
+CAR.US,D,20110208,000000,14.89,15.17,14.78,15.17,1670992,0
+CAR.US,D,20110209,000000,15.05,15.47,15,15.2,1147332,0
+CAR.US,D,20110210,000000,15.09,15.51,14.82,15.4,2379256,0
+CAR.US,D,20110211,000000,15.34,15.57,15.19,15.5,736429,0
+CAR.US,D,20110214,000000,15.45,15.63,15.34,15.52,1146050,0
+CAR.US,D,20110215,000000,15.44,15.61,15.27,15.54,1358345,0
+CAR.US,D,20110216,000000,15.59,15.95,15.57,15.66,1734129,0
+CAR.US,D,20110218,000000,16.25,16.5,16.11,16.2,2631653,0
+CAR.US,D,20110222,000000,15.9,16.07,15.63,15.81,2098862,0
+CAR.US,D,20110223,000000,15.85,16,14.59,15.27,2962747,0
+CAR.US,D,20110224,000000,15.25,15.28,14.76,15.02,2013319,0
+CAR.US,D,20110225,000000,15.19,15.39,14.95,15.26,1363389,0
+CAR.US,D,20110228,000000,15.32,15.35,15,15.32,1011355,0
+CAR.US,D,20110301,000000,15.32,15.53,14.68,14.82,1850490,0
+CAR.US,D,20110302,000000,14.85,15.33,14.8,15.21,1104667,0
+CAR.US,D,20110303,000000,15.41,16.33,15.36,16.16,2487312,0
+CAR.US,D,20110304,000000,16.06,16.16,15.78,16,1122271,0
+CAR.US,D,20110307,000000,16.1,16.11,15.33,15.37,1522971,0
+CAR.US,D,20110308,000000,15.32,16.09,15.21,15.94,1335024,0
+CAR.US,D,20110309,000000,15.76,16.04,15.6,15.88,3296859,0
+CAR.US,D,20110310,000000,15.54,15.9,15.22,15.42,3230006,0
+CAR.US,D,20110311,000000,15.36,15.75,15.17,15.61,2171302,0
+CAR.US,D,20110314,000000,15.32,15.65,15.16,15.6,1576331,0
+CAR.US,D,20110315,000000,14.75,15.77,14.72,15.61,1627251,0
+CAR.US,D,20110316,000000,15.62,16.03,15.23,15.43,1973840,0
+CAR.US,D,20110317,000000,15.61,15.8,15.45,15.7,1599918,0
+CAR.US,D,20110318,000000,15.82,16.35,15.74,16.18,2845921,0
+CAR.US,D,20110321,000000,16.24,16.58,16.07,16.48,1947089,0
+CAR.US,D,20110322,000000,16.88,17.22,16.45,16.47,2072545,0
+CAR.US,D,20110323,000000,16.46,17.07,16.29,16.97,2108674,0
+CAR.US,D,20110324,000000,17.13,18.05,17.01,17.76,3450961,0
+CAR.US,D,20110325,000000,17.86,18.44,17.72,18,2287455,0
+CAR.US,D,20110328,000000,18.16,18.37,17.89,18.26,1336478,0
+CAR.US,D,20110329,000000,18.01,18.33,17.93,18.08,2014749,0
+CAR.US,D,20110330,000000,18.17,18.34,18.1,18.22,1266527,0
+CAR.US,D,20110331,000000,18.09,18.2,17.62,17.91,2175505,0
+CAR.US,D,20110401,000000,17.6,18.34,17.6,17.94,1538179,0
+CAR.US,D,20110404,000000,17.88,18.2,17.88,18.13,2064584,0
+CAR.US,D,20110405,000000,18.14,18.45,18.03,18.15,1312336,0
+CAR.US,D,20110406,000000,18.35,18.64,18.31,18.45,912307,0
+CAR.US,D,20110407,000000,18.41,18.72,18.21,18.47,972351,0
+CAR.US,D,20110408,000000,18.52,18.75,18.19,18.37,926145,0
+CAR.US,D,20110411,000000,18.35,18.49,18,18.09,828648,0
+CAR.US,D,20110412,000000,17.91,18.16,17.91,18.05,1156877,0
+CAR.US,D,20110413,000000,18.14,18.43,17.97,18.19,954278,0
+CAR.US,D,20110414,000000,18.16,18.35,17.97,18.29,942679,0
+CAR.US,D,20110415,000000,18.26,18.63,18.19,18.47,1202716,0
+CAR.US,D,20110418,000000,18.11,18.26,17.91,18.24,1596031,0
+CAR.US,D,20110419,000000,18.28,18.38,17.98,18.29,1103300,0
+CAR.US,D,20110420,000000,18.62,19.21,18.55,19.16,2139546,0
+CAR.US,D,20110421,000000,19.37,19.38,18.99,19.2,1010487,0
+CAR.US,D,20110425,000000,19.21,19.36,19.05,19.2,1276728,0
+CAR.US,D,20110426,000000,19.38,19.49,19.13,19.18,1477910,0
+CAR.US,D,20110427,000000,19.23,19.37,18.77,19,1618008,0
+CAR.US,D,20110428,000000,19.02,19.09,18.86,19.01,1093290,0
+CAR.US,D,20110429,000000,19.11,19.14,18.77,18.96,980839,0
+CAR.US,D,20110502,000000,18.97,19.08,18.63,18.7,866129,0
+CAR.US,D,20110503,000000,18.52,18.76,17.98,18.06,2049508,0
+CAR.US,D,20110504,000000,18.25,18.9,18.12,18.49,2404048,0
+CAR.US,D,20110505,000000,18.22,18.65,18.12,18.25,1623533,0
+CAR.US,D,20110506,000000,18.49,18.64,18.18,18.41,1072388,0
+CAR.US,D,20110509,000000,18.31,18.61,17.81,18.47,1940067,0
+CAR.US,D,20110510,000000,18.67,19.1,18.5,19.04,1777483,0
+CAR.US,D,20110511,000000,19,19.24,18.39,18.46,1521286,0
+CAR.US,D,20110512,000000,18.35,18.7,18.1,18.42,1282524,0
+CAR.US,D,20110513,000000,18.16,18.53,18.1,18.21,1145797,0
+CAR.US,D,20110516,000000,18.12,18.16,17.69,17.78,1697309,0
+CAR.US,D,20110517,000000,17.51,17.61,17.3,17.39,1914656,0
+CAR.US,D,20110518,000000,17.47,17.8,17.37,17.71,1207140,0
+CAR.US,D,20110519,000000,17.85,17.92,17.36,17.65,1332032,0
+CAR.US,D,20110520,000000,17.64,17.65,16.99,17.3,1334940,0
+CAR.US,D,20110523,000000,17.07,17.12,16.65,16.81,1485165,0
+CAR.US,D,20110524,000000,16.9,17.21,16.71,16.73,2297021,0
+CAR.US,D,20110525,000000,16.78,16.97,16.56,16.78,1779057,0
+CAR.US,D,20110526,000000,16.72,17.22,16.69,17.17,1156545,0
+CAR.US,D,20110527,000000,17.23,17.53,17.17,17.43,725977,0
+CAR.US,D,20110531,000000,17.83,17.87,17.23,17.59,2029514,0
+CAR.US,D,20110601,000000,17.61,17.71,16.93,17.01,2508021,0
+CAR.US,D,20110602,000000,17,17.15,16.57,16.98,1596721,0
+CAR.US,D,20110603,000000,16.63,17,16.53,16.74,1412467,0
+CAR.US,D,20110606,000000,16.72,16.83,16.08,16.13,1464495,0
+CAR.US,D,20110607,000000,16.24,16.37,15.99,16.09,1194145,0
+CAR.US,D,20110608,000000,16,16.39,15.9,15.98,1623956,0
+CAR.US,D,20110609,000000,16.14,16.34,15.89,16.23,1383754,0
+CAR.US,D,20110610,000000,16.07,16.17,15.68,15.99,1491360,0
+CAR.US,D,20110613,000000,16.01,16.23,15.62,15.96,1368728,0
+CAR.US,D,20110614,000000,16.2,17.17,16.17,17.17,4312781,0
+CAR.US,D,20110615,000000,17.07,17.07,16.05,16.14,3164201,0
+CAR.US,D,20110616,000000,16.12,16.4,15.48,15.79,2294235,0
+CAR.US,D,20110617,000000,15.97,16.08,15.59,15.7,1610402,0
+CAR.US,D,20110620,000000,15.61,16.03,15.43,15.9,1496406,0
+CAR.US,D,20110621,000000,16.12,16.46,16.03,16.27,1299225,0
+CAR.US,D,20110622,000000,16.21,16.35,15.99,16,1019689,0
+CAR.US,D,20110623,000000,15.77,16,15.55,15.9,2018619,0
+CAR.US,D,20110624,000000,15.99,16.06,15.4,15.8,1388819,0
+CAR.US,D,20110627,000000,15.8,16.53,15.75,16.53,2526555,0
+CAR.US,D,20110628,000000,16.41,17,16.41,16.92,1582314,0
+CAR.US,D,20110629,000000,17.01,17.18,16.72,16.9,853029,0
+CAR.US,D,20110630,000000,16.98,17.24,16.7,17.09,1202099,0
+CAR.US,D,20110701,000000,17.15,17.45,17.02,17.36,1002913,0
+CAR.US,D,20110705,000000,17.29,17.45,17.15,17.17,798807,0
+CAR.US,D,20110706,000000,17.2,17.34,16.87,17.2,778078,0
+CAR.US,D,20110707,000000,17.41,17.8,17.21,17.73,1618261,0
+CAR.US,D,20110708,000000,17.41,17.55,17.28,17.5,663754,0
+CAR.US,D,20110711,000000,17.12,17.32,16.71,16.84,1126212,0
+CAR.US,D,20110712,000000,16.7,16.8,16.35,16.38,1365916,0
+CAR.US,D,20110713,000000,16.58,16.64,16.21,16.3,1361539,0
+CAR.US,D,20110714,000000,16.35,16.44,15.83,16.04,1211581,0
+CAR.US,D,20110715,000000,16.09,16.23,15.66,15.74,1459717,0
+CAR.US,D,20110718,000000,15.61,15.73,15.43,15.47,1451970,0
+CAR.US,D,20110719,000000,15.52,15.95,15.52,15.84,2306425,0
+CAR.US,D,20110720,000000,15.98,16,15.63,15.86,602118,0
+CAR.US,D,20110721,000000,15.98,16.25,15.81,16.08,1082646,0
+CAR.US,D,20110722,000000,16.08,16.56,16,16.39,1348717,0
+CAR.US,D,20110725,000000,16.1,16.26,16.09,16.13,784723,0
+CAR.US,D,20110726,000000,16.13,16.16,15.91,16.01,1086201,0
+CAR.US,D,20110727,000000,15.96,16.06,15.28,15.38,1833430,0
+CAR.US,D,20110728,000000,15.54,15.58,15.12,15.16,1344149,0
+CAR.US,D,20110729,000000,14.97,15.79,14.69,15.11,1515838,0
+CAR.US,D,20110801,000000,15.41,15.55,14.82,15.12,1219322,0
+CAR.US,D,20110802,000000,14.96,15.05,13.98,14.09,2720324,0
+CAR.US,D,20110803,000000,14.41,14.55,13.65,14.27,2390910,0
+CAR.US,D,20110804,000000,14.13,15.11,13.83,13.84,7551166,0
+CAR.US,D,20110805,000000,14.1,14.35,12.97,13.51,4816764,0
+CAR.US,D,20110808,000000,12.9,13.15,11.52,11.92,6531617,0
+CAR.US,D,20110809,000000,12.29,12.8,11.54,12.79,4148705,0
+CAR.US,D,20110810,000000,12.26,12.86,12.05,12.23,3006238,0
+CAR.US,D,20110811,000000,12.31,13.07,12.09,12.66,4207705,0
+CAR.US,D,20110812,000000,12.81,13.14,12.43,12.92,2213051,0
+CAR.US,D,20110815,000000,13.19,13.3,13.04,13.26,1471481,0
+CAR.US,D,20110816,000000,13,13.12,12.53,12.7,3834205,0
+CAR.US,D,20110817,000000,13.04,13.04,12.48,12.67,1665678,0
+CAR.US,D,20110818,000000,12.23,12.23,11.59,11.73,2413696,0
+CAR.US,D,20110819,000000,11.48,11.9,11.34,11.61,3364862,0
+CAR.US,D,20110822,000000,11.9,12.11,11.33,11.39,3481242,0
+CAR.US,D,20110823,000000,11.49,11.49,10.85,11.28,4505522,0
+CAR.US,D,20110824,000000,11.31,11.77,11.22,11.68,2887622,0
+CAR.US,D,20110825,000000,11.81,11.89,11.32,11.35,2350413,0
+CAR.US,D,20110826,000000,11.5,11.98,11.03,11.92,2675359,0
+CAR.US,D,20110829,000000,12.08,12.65,12.06,12.61,2034548,0
+CAR.US,D,20110830,000000,12.46,13.15,12.43,13.03,2438722,0
+CAR.US,D,20110831,000000,13.15,13.47,13,13.15,2646771,0
+CAR.US,D,20110901,000000,13.02,13.39,12.92,12.97,1897532,0
+CAR.US,D,20110902,000000,12.62,12.82,12.19,12.35,1051485,0
+CAR.US,D,20110906,000000,11.99,12.4,11.92,12.31,1570787,0
+CAR.US,D,20110907,000000,12.6,12.79,12.41,12.74,1437560,0
+CAR.US,D,20110908,000000,12.65,12.83,12.1,12.23,1282251,0
+CAR.US,D,20110909,000000,12.07,12.77,11.55,11.74,1520966,0
+CAR.US,D,20110912,000000,11.53,11.89,11.16,11.45,3312134,0
+CAR.US,D,20110913,000000,11.55,11.78,11.37,11.74,2118967,0
+CAR.US,D,20110914,000000,11.9,12.62,11.78,12.48,3450752,0
+CAR.US,D,20110915,000000,12.59,13.01,12.34,12.93,2783263,0
+CAR.US,D,20110916,000000,12.93,13.04,12.6,12.83,2118110,0
+CAR.US,D,20110919,000000,12.57,12.72,12.26,12.53,1382607,0
+CAR.US,D,20110920,000000,12.62,12.7,11.91,11.91,2014539,0
+CAR.US,D,20110921,000000,11.87,12.09,11.11,11.13,1751312,0
+CAR.US,D,20110922,000000,10.77,11,10.11,10.34,2856525,0
+CAR.US,D,20110923,000000,10.39,10.67,10.2,10.51,1306058,0
+CAR.US,D,20110926,000000,10.66,10.78,10.16,10.7,1102080,0
+CAR.US,D,20110927,000000,10.8,11.35,10.72,10.84,1599773,0
+CAR.US,D,20110928,000000,11.08,11.08,10.26,10.27,1757822,0
+CAR.US,D,20110929,000000,10.6,10.8,9.76,10.08,2876904,0
+CAR.US,D,20110930,000000,9.97,10.07,9.66,9.67,1667432,0
+CAR.US,D,20111003,000000,9.53,9.74,8.89,8.89,2674287,0
+CAR.US,D,20111004,000000,8.75,9.6,8.45,9.49,3000618,0
+CAR.US,D,20111005,000000,9.55,9.89,9.42,9.78,2609653,0
+CAR.US,D,20111006,000000,9.83,10.28,9.65,10.27,2137803,0
+CAR.US,D,20111007,000000,10.59,11.2,10.54,10.61,2889390,0
+CAR.US,D,20111010,000000,10.93,11.4,10.86,11.22,2288049,0
+CAR.US,D,20111011,000000,11.03,11.53,11,11.3,1536190,0
+CAR.US,D,20111012,000000,11.73,12.25,11.54,12,2464389,0
+CAR.US,D,20111013,000000,11.85,11.85,11.43,11.74,1657023,0
+CAR.US,D,20111014,000000,12,12.24,11.75,12.19,1240217,0
+CAR.US,D,20111017,000000,12.03,12.16,11.47,11.51,1600971,0
+CAR.US,D,20111018,000000,11.68,12.37,11.39,12.23,2151864,0
+CAR.US,D,20111019,000000,12.24,12.44,11.82,11.91,2832210,0
+CAR.US,D,20111020,000000,11.84,12.05,11.5,11.85,1220372,0
+CAR.US,D,20111021,000000,12.25,12.29,11.8,12.22,1879357,0
+CAR.US,D,20111024,000000,12.23,13.07,12.2,12.9,2428263,0
+CAR.US,D,20111025,000000,12.72,12.77,12.37,12.57,2349597,0
+CAR.US,D,20111026,000000,12.57,13.35,12.57,13.25,3854455,0
+CAR.US,D,20111027,000000,13.63,15.21,13.6,14.35,4332287,0
+CAR.US,D,20111028,000000,14.34,15.01,14.2,14.62,3359224,0
+CAR.US,D,20111031,000000,14.01,14.56,14,14.1,2297642,0
+CAR.US,D,20111101,000000,13.37,13.66,13.01,13.28,4099055,0
+CAR.US,D,20111102,000000,13.52,13.94,13.32,13.89,2110102,0
+CAR.US,D,20111103,000000,14.12,14.2,13.06,13.34,3890267,0
+CAR.US,D,20111104,000000,13.42,13.76,12.94,13.71,1714958,0
+CAR.US,D,20111107,000000,13.66,13.79,13.17,13.54,1330417,0
+CAR.US,D,20111108,000000,13.63,13.91,13.32,13.85,1138488,0
+CAR.US,D,20111109,000000,13.37,13.4,12.8,12.88,2114712,0
+CAR.US,D,20111110,000000,13.02,13.23,12.77,13.05,1549866,0
+CAR.US,D,20111111,000000,13.3,13.85,13.17,13.82,2370260,0
+CAR.US,D,20111114,000000,13.81,13.91,13.49,13.7,1772574,0
+CAR.US,D,20111115,000000,13.54,13.93,13.36,13.73,1257663,0
+CAR.US,D,20111116,000000,13.58,13.82,13.19,13.24,1404236,0
+CAR.US,D,20111117,000000,13.25,13.34,12.68,12.77,2560395,0
+CAR.US,D,20111118,000000,13,13.09,12.5,12.59,1363110,0
+CAR.US,D,20111121,000000,12.34,12.6,12.17,12.46,2392649,0
+CAR.US,D,20111122,000000,12.43,12.51,12.02,12.1,2144836,0
+CAR.US,D,20111123,000000,11.99,12.12,11.44,11.45,1757946,0
+CAR.US,D,20111125,000000,11.38,11.69,11.25,11.26,552349,0
+CAR.US,D,20111128,000000,11.84,11.9,11.41,11.49,2137670,0
+CAR.US,D,20111129,000000,11.55,11.8,11.19,11.21,2906120,0
+CAR.US,D,20111130,000000,11.7,11.85,11.64,11.8,4106236,0
+CAR.US,D,20111201,000000,11.8,11.9,11.62,11.78,1809012,0
+CAR.US,D,20111202,000000,12.01,12.28,11.9,12.18,4661437,0
+CAR.US,D,20111205,000000,12.48,12.5,11.97,12.15,2177810,0
+CAR.US,D,20111206,000000,12.13,12.16,11.86,11.94,2443926,0
+CAR.US,D,20111207,000000,11.85,12.15,11.67,11.97,2181769,0
+CAR.US,D,20111208,000000,11.8,11.8,11.18,11.21,2519364,0
+CAR.US,D,20111209,000000,11.31,11.7,11.31,11.7,1806358,0
+CAR.US,D,20111212,000000,11.48,11.58,11.22,11.39,1513672,0
+CAR.US,D,20111213,000000,11.46,11.59,10.89,10.96,1618039,0
+CAR.US,D,20111214,000000,10.89,10.95,10.51,10.58,2745031,0
+CAR.US,D,20111215,000000,10.78,10.83,10.5,10.55,1707838,0
+CAR.US,D,20111216,000000,10.67,10.99,10.66,10.96,1869500,0
+CAR.US,D,20111219,000000,11.02,11.14,10.39,10.4,1817422,0
+CAR.US,D,20111220,000000,10.67,11.06,10.62,10.97,1461826,0
+CAR.US,D,20111221,000000,10.75,11.15,10.75,11.08,927097,0
+CAR.US,D,20111222,000000,11.1,11.28,10.92,11.15,1091953,0
+CAR.US,D,20111223,000000,11.18,11.39,11.09,11.33,873611,0
+CAR.US,D,20111227,000000,11.23,11.38,11.12,11.17,800811,0
+CAR.US,D,20111228,000000,11.18,11.18,10.68,10.69,1166853,0
+CAR.US,D,20111229,000000,10.69,10.81,10.65,10.73,1191488,0
+CAR.US,D,20111230,000000,10.75,10.86,10.62,10.72,974404,0
+CAR.US,D,20120103,000000,11.18,11.24,10.97,11.15,1248609,0
+CAR.US,D,20120104,000000,11.06,11.24,10.84,10.85,1791765,0
+CAR.US,D,20120105,000000,10.84,11.17,10.59,10.97,1998751,0
+CAR.US,D,20120106,000000,11,11.31,10.84,11.17,1484526,0
+CAR.US,D,20120109,000000,11.23,11.54,11.05,11.44,2226709,0
+CAR.US,D,20120110,000000,11.66,12.02,11.64,12.01,2617934,0
+CAR.US,D,20120111,000000,11.9,12.3,11.88,12.25,1606699,0
+CAR.US,D,20120112,000000,12.18,12.75,12.1,12.63,2505991,0
+CAR.US,D,20120113,000000,12.49,12.6,12.3,12.5,1496530,0
+CAR.US,D,20120117,000000,12.59,12.75,12.39,12.67,1607603,0
+CAR.US,D,20120118,000000,12.84,13.06,12.63,12.98,1351997,0
+CAR.US,D,20120119,000000,12.99,13.63,12.94,13.42,2278710,0
+CAR.US,D,20120120,000000,13.44,13.44,12.89,13.34,1984268,0
+CAR.US,D,20120123,000000,13.28,13.63,13.24,13.54,1698745,0
+CAR.US,D,20120124,000000,13.37,14.19,13.3,14.07,2325950,0
+CAR.US,D,20120125,000000,13.92,14.59,13.91,14.4,1890342,0
+CAR.US,D,20120126,000000,14.42,14.62,14.1,14.19,1566043,0
+CAR.US,D,20120127,000000,14.15,14.65,14.09,14.6,1064375,0
+CAR.US,D,20120130,000000,14.35,14.6,14.17,14.44,1300650,0
+CAR.US,D,20120131,000000,14.52,14.68,14.21,14.35,1219863,0
+CAR.US,D,20120201,000000,14.54,14.8,14.4,14.57,2198020,0
+CAR.US,D,20120202,000000,14.68,14.68,14.21,14.27,2271532,0
+CAR.US,D,20120203,000000,14.6,14.86,14.4,14.86,2948695,0
+CAR.US,D,20120206,000000,14.77,15.09,14.71,15.05,1368435,0
+CAR.US,D,20120207,000000,15,15.52,15,15.27,2005638,0
+CAR.US,D,20120208,000000,15.25,15.47,14.77,15.17,2057095,0
+CAR.US,D,20120209,000000,15.18,15.37,14.91,14.99,1405291,0
+CAR.US,D,20120210,000000,14.79,15.23,14.53,14.95,1524329,0
+CAR.US,D,20120213,000000,15.15,15.31,14.95,15.08,1384108,0
+CAR.US,D,20120214,000000,15.05,15.09,14.5,14.64,2116275,0
+CAR.US,D,20120215,000000,14.71,14.76,14.4,14.59,2437902,0
+CAR.US,D,20120216,000000,13.54,13.54,11.96,12.58,12903787,0
+CAR.US,D,20120217,000000,12.72,13.09,12.57,13.09,4489093,0
+CAR.US,D,20120221,000000,13.18,13.21,12.68,12.86,4836427,0
+CAR.US,D,20120222,000000,12.73,13.01,12.68,12.76,3323969,0
+CAR.US,D,20120223,000000,12.8,13.09,12.73,13,2608799,0
+CAR.US,D,20120224,000000,13.02,13.4,13.02,13.28,2136499,0
+CAR.US,D,20120227,000000,13.19,13.32,12.94,13.22,3163586,0
+CAR.US,D,20120228,000000,13.3,13.3,12.75,12.92,2267254,0
+CAR.US,D,20120229,000000,12.94,13.18,12.89,12.9,1805660,0
+CAR.US,D,20120301,000000,13.02,13.17,12.9,13.05,1905527,0
+CAR.US,D,20120302,000000,13.03,13.17,12.75,12.79,2096379,0
+CAR.US,D,20120305,000000,12.79,13.13,12.74,13.12,2027935,0
+CAR.US,D,20120306,000000,12.96,13.06,12.56,12.79,3366506,0
+CAR.US,D,20120307,000000,12.83,13.69,12.74,13.5,2490770,0
+CAR.US,D,20120308,000000,13.57,13.73,13.44,13.59,1564736,0
+CAR.US,D,20120309,000000,13.58,13.75,13.38,13.61,1239501,0
+CAR.US,D,20120312,000000,13.57,13.67,13.25,13.29,991730,0
+CAR.US,D,20120313,000000,13.45,13.82,13.4,13.79,1507943,0
+CAR.US,D,20120314,000000,13.67,13.84,13.5,13.75,1165452,0
+CAR.US,D,20120315,000000,13.84,14.17,13.71,14.14,2303875,0
+CAR.US,D,20120316,000000,14.17,14.41,14.11,14.29,3541195,0
+CAR.US,D,20120319,000000,14.32,14.57,14.17,14.23,1642891,0
+CAR.US,D,20120320,000000,14.14,14.41,14.04,14.24,1212857,0
+CAR.US,D,20120321,000000,14.19,14.52,13.99,14.36,2347503,0
+CAR.US,D,20120322,000000,14.24,14.52,14.13,14.46,1555175,0
+CAR.US,D,20120323,000000,14.34,14.47,14.08,14.15,1701948,0
+CAR.US,D,20120326,000000,14.3,14.55,14.29,14.45,1406352,0
+CAR.US,D,20120327,000000,14.48,14.57,14.07,14.08,1549586,0
+CAR.US,D,20120328,000000,14.15,14.19,13.85,13.98,1346756,0
+CAR.US,D,20120329,000000,13.91,14.03,13.58,13.93,1526890,0
+CAR.US,D,20120330,000000,14.03,14.2,13.75,14.15,1566430,0
+CAR.US,D,20120402,000000,14.19,14.33,13.9,14.26,1505157,0
+CAR.US,D,20120403,000000,14.25,14.37,13.76,13.87,2071096,0
+CAR.US,D,20120404,000000,13.71,13.8,13.42,13.51,1928607,0
+CAR.US,D,20120405,000000,13.51,13.87,13.51,13.87,1206035,0
+CAR.US,D,20120409,000000,13.67,13.92,13.48,13.51,1153556,0
+CAR.US,D,20120410,000000,13.49,13.5,12.63,12.7,2742306,0
+CAR.US,D,20120411,000000,12.88,13,12.61,12.79,1594877,0
+CAR.US,D,20120412,000000,12.77,13.09,12.77,13,962280,0
+CAR.US,D,20120413,000000,12.95,13.01,12.59,12.66,1009302,0
+CAR.US,D,20120416,000000,12.69,12.81,12.48,12.58,1093592,0
+CAR.US,D,20120417,000000,12.67,12.83,12.65,12.67,733702,0
+CAR.US,D,20120418,000000,12.58,12.64,12.47,12.55,1373667,0
+CAR.US,D,20120419,000000,12.61,12.64,12.15,12.26,2099648,0
+CAR.US,D,20120420,000000,12.43,12.54,12.24,12.29,992743,0
+CAR.US,D,20120423,000000,12.13,12.18,11.93,12.1,1460938,0
+CAR.US,D,20120424,000000,12.13,12.34,12.02,12.14,601469,0
+CAR.US,D,20120425,000000,12.38,12.58,12.14,12.34,884892,0
+CAR.US,D,20120426,000000,12.3,13.08,12.3,12.93,1569637,0
+CAR.US,D,20120427,000000,12.93,13.16,12.81,13.14,1066608,0
+CAR.US,D,20120430,000000,13.09,13.25,12.85,13.16,1548789,0
+CAR.US,D,20120501,000000,14.62,15.98,14.61,15.67,9208806,0
+CAR.US,D,20120502,000000,15.46,16.97,15.37,16.85,6017253,0
+CAR.US,D,20120503,000000,16.77,16.96,15.96,16.11,3116704,0
+CAR.US,D,20120504,000000,15.99,16.05,15.48,15.9,2658797,0
+CAR.US,D,20120507,000000,15.56,16.83,15.35,16.6,2474231,0
+CAR.US,D,20120508,000000,16.5,16.82,15.72,16.52,3848654,0
+CAR.US,D,20120509,000000,16.23,16.35,15.76,15.96,3337801,0
+CAR.US,D,20120510,000000,16.16,16.3,15.59,16.01,2674988,0
+CAR.US,D,20120511,000000,15.81,16.45,15.77,16.09,1928817,0
+CAR.US,D,20120514,000000,15.9,15.93,15.38,15.45,2085522,0
+CAR.US,D,20120515,000000,15.87,15.96,15.22,15.3,2369793,0
+CAR.US,D,20120516,000000,15.4,15.55,14.62,14.67,2415980,0
+CAR.US,D,20120517,000000,14.72,14.73,13.57,13.72,4277159,0
+CAR.US,D,20120518,000000,13.72,13.97,13.48,13.59,2562302,0
+CAR.US,D,20120521,000000,13.69,14.58,13.5,14.44,2783888,0
+CAR.US,D,20120522,000000,14.49,14.92,14.27,14.45,2041239,0
+CAR.US,D,20120523,000000,14.25,14.56,13.6,14.5,2093647,0
+CAR.US,D,20120524,000000,14.56,14.72,14.19,14.5,1017976,0
+CAR.US,D,20120525,000000,14.45,14.9,14.4,14.83,1434908,0
+CAR.US,D,20120529,000000,14.91,15.11,14.73,15.05,1314930,0
+CAR.US,D,20120530,000000,14.83,14.83,14.1,14.45,2187419,0
+CAR.US,D,20120531,000000,14.51,14.92,13.9,14.85,3109410,0
+CAR.US,D,20120601,000000,14.29,14.31,13.35,13.38,2651756,0
+CAR.US,D,20120604,000000,13.41,13.55,12.86,13.14,1463706,0
+CAR.US,D,20120605,000000,13.08,13.65,12.97,13.52,2044321,0
+CAR.US,D,20120606,000000,13.68,13.95,13.54,13.6,1699036,0
+CAR.US,D,20120607,000000,14.04,14.33,13.32,13.37,3825011,0
+CAR.US,D,20120608,000000,13.35,13.61,13,13.45,1922137,0
+CAR.US,D,20120611,000000,13.68,13.81,13.28,13.35,2168525,0
+CAR.US,D,20120612,000000,13.41,13.41,12.99,13.21,1953232,0
+CAR.US,D,20120613,000000,13.15,13.56,12.89,12.99,3301820,0
+CAR.US,D,20120614,000000,13,13.44,12.72,13.39,1889708,0
+CAR.US,D,20120615,000000,13.36,14.07,13.34,14.03,2365748,0
+CAR.US,D,20120618,000000,13.78,14.33,13.62,14.3,2022518,0
+CAR.US,D,20120619,000000,14.35,15.19,14.35,14.95,2506673,0
+CAR.US,D,20120620,000000,14.91,15.02,14.69,14.87,1366224,0
+CAR.US,D,20120621,000000,14.81,14.97,14.51,14.6,2156815,0
+CAR.US,D,20120622,000000,14.69,14.72,14.3,14.5,1956103,0
+CAR.US,D,20120625,000000,14.42,14.43,13.87,14.07,837429,0
+CAR.US,D,20120626,000000,14.06,14.26,13.8,14.07,1416031,0
+CAR.US,D,20120627,000000,14.13,14.45,14.06,14.4,914452,0
+CAR.US,D,20120628,000000,14.22,14.65,14.08,14.6,945234,0
+CAR.US,D,20120629,000000,14.99,15.2,14.911,15.2,1440538,0
+CAR.US,D,20120702,000000,15.19,15.4,14.9,15.37,985864,0
+CAR.US,D,20120703,000000,15.35,16.2,15.34,16.2,1175332,0
+CAR.US,D,20120705,000000,16.09,16.41,15.875,16.25,1269654,0
+CAR.US,D,20120706,000000,16.02,16.25,15.77,15.92,1032057,0
+CAR.US,D,20120709,000000,15.83,15.89,15.37,15.54,1300667,0
+CAR.US,D,20120710,000000,15.66,15.72,14.86,14.98,1257435,0
+CAR.US,D,20120711,000000,15.07,15.37,14.99,15.13,1349034,0
+CAR.US,D,20120712,000000,14.89,15.07,14.75,14.95,1456379,0
+CAR.US,D,20120713,000000,14.97,15.39,14.94,15.25,673440,0
+CAR.US,D,20120716,000000,15.15,15.16,14.77,15,876100,0
+CAR.US,D,20120717,000000,15.1,15.44,14.77,15.39,802987,0
+CAR.US,D,20120718,000000,15.31,15.64,15.2,15.28,1354825,0
+CAR.US,D,20120719,000000,15.34,15.37,14.64,14.75,1526835,0
+CAR.US,D,20120720,000000,14.57,14.68,14.24,14.455,1304512,0
+CAR.US,D,20120723,000000,14.09,14.31,13.91,14.18,904174,0
+CAR.US,D,20120724,000000,14.32,14.343,13.23,13.41,3332826,0
+CAR.US,D,20120725,000000,13.36,13.51,12.92,13.01,1990903,0
+CAR.US,D,20120726,000000,13.3,13.46,12.85,13.33,1066411,0
+CAR.US,D,20120727,000000,13.47,14.77,13.371,14.62,2238098,0
+CAR.US,D,20120730,000000,14.63,14.84,14.16,14.77,1541024,0
+CAR.US,D,20120731,000000,14.76,15.08,14.31,14.37,1634130,0
+CAR.US,D,20120801,000000,14.51,14.6,14.05,14.1,2156266,0
+CAR.US,D,20120802,000000,14.42,16.18,14.18,15.48,4526711,0
+CAR.US,D,20120803,000000,15.65,15.73,15.03,15.17,2425285,0
+CAR.US,D,20120806,000000,15.25,15.5,14.98,15.23,1960201,0
+CAR.US,D,20120807,000000,15.5,15.53,15.11,15.45,1831098,0
+CAR.US,D,20120808,000000,15.28,15.56,15.23,15.36,954534,0
+CAR.US,D,20120809,000000,15.31,15.7,15.261,15.7,1112735,0
+CAR.US,D,20120810,000000,15.48,15.68,15.32,15.42,537072,0
+CAR.US,D,20120813,000000,15.32,15.7,15.24,15.63,945242,0
+CAR.US,D,20120814,000000,15.71,15.78,15.345,15.43,900602,0
+CAR.US,D,20120815,000000,15.42,16,15.328,15.95,964755,0
+CAR.US,D,20120816,000000,16,16.35,15.99,16.23,1314730,0
+CAR.US,D,20120817,000000,16.25,16.46,16,16.31,1229815,0
+CAR.US,D,20120820,000000,16.24,16.345,15.9,16.04,840268,0
+CAR.US,D,20120821,000000,16.14,16.4,16.031,16.24,996039,0
+CAR.US,D,20120822,000000,16.11,16.29,15.85,15.96,558699,0
+CAR.US,D,20120823,000000,15.89,16.23,15.59,15.73,733133,0
+CAR.US,D,20120824,000000,15.75,16.105,15.43,15.98,818561,0
+CAR.US,D,20120827,000000,16.9,17.9,16.25,16.51,3663230,0
+CAR.US,D,20120828,000000,16.6,17.06,16.44,16.99,1724191,0
+CAR.US,D,20120829,000000,16.98,17.23,16.56,16.64,1337551,0
+CAR.US,D,20120830,000000,16.45,16.54,16.25,16.3,679679,0
+CAR.US,D,20120831,000000,16.51,16.52,16.21,16.42,712749,0
+CAR.US,D,20120904,000000,16.37,16.47,16.055,16.33,1032173,0
+CAR.US,D,20120905,000000,16.27,16.52,16.06,16.2,1059198,0
+CAR.US,D,20120906,000000,16.47,16.92,16.31,16.65,1495322,0
+CAR.US,D,20120907,000000,16.76,16.98,16.63,16.7,757274,0
+CAR.US,D,20120910,000000,16.64,16.91,16.56,16.72,824781,0
+CAR.US,D,20120911,000000,16.66,16.83,16.395,16.47,625240,0
+CAR.US,D,20120912,000000,16.5,16.69,16.27,16.63,591967,0
+CAR.US,D,20120913,000000,16.69,17.06,16.45,16.89,1491209,0
+CAR.US,D,20120914,000000,17.06,17.47,16.93,17.4,1715719,0
+CAR.US,D,20120917,000000,17.27,17.36,16.98,17.05,564300,0
+CAR.US,D,20120918,000000,16.97,17.03,16.66,16.865,849754,0
+CAR.US,D,20120919,000000,16.99,16.99,16.63,16.67,979367,0
+CAR.US,D,20120920,000000,16.5,16.82,16.28,16.73,803241,0
+CAR.US,D,20120921,000000,16.98,17,16.69,16.795,994138,0
+CAR.US,D,20120924,000000,16.67,16.75,16.055,16.12,899416,0
+CAR.US,D,20120925,000000,16.25,16.38,15.36,15.45,2797355,0
+CAR.US,D,20120926,000000,15.47,15.5,15.1,15.34,1070257,0
+CAR.US,D,20120927,000000,15.39,15.66,15.3,15.56,810508,0
+CAR.US,D,20120928,000000,15.45,15.62,15.25,15.38,836625,0
+CAR.US,D,20121001,000000,15.5,15.83,15.32,15.46,1111616,0
+CAR.US,D,20121002,000000,15.5,15.83,15.482,15.61,1211725,0
+CAR.US,D,20121003,000000,15.65,16,15.49,15.82,909519,0
+CAR.US,D,20121004,000000,15.96,16.52,15.69,16.48,1310642,0
+CAR.US,D,20121005,000000,16.62,17.26,16.5,16.82,2190207,0
+CAR.US,D,20121008,000000,16.67,17.03,16.25,16.93,755296,0
+CAR.US,D,20121009,000000,16.96,17.12,16.65,16.75,1228053,0
+CAR.US,D,20121010,000000,16.74,16.97,16.31,16.74,727288,0
+CAR.US,D,20121011,000000,16.97,17.32,16.793,17.01,949980,0
+CAR.US,D,20121012,000000,16.99,17.16,16.66,16.98,1230041,0
+CAR.US,D,20121015,000000,17.01,17.57,16.93,17.51,1238750,0
+CAR.US,D,20121016,000000,17.57,17.74,17.35,17.63,846444,0
+CAR.US,D,20121017,000000,17.62,17.86,17.43,17.78,850211,0
+CAR.US,D,20121018,000000,17.7,17.75,17.17,17.4,1531254,0
+CAR.US,D,20121019,000000,17.29,17.35,16.81,17.02,1089706,0
+CAR.US,D,20121022,000000,17.01,17.12,16.84,17.06,545835,0
+CAR.US,D,20121023,000000,16.76,17.29,16.51,16.66,902455,0
+CAR.US,D,20121024,000000,16.72,16.77,16.57,16.69,557927,0
+CAR.US,D,20121025,000000,16.8,17.02,16.24,16.56,1108985,0
+CAR.US,D,20121026,000000,16.5,16.8,16.124,16.36,696906,0
+CAR.US,D,20121031,000000,16.44,16.75,16.03,16.53,894338,0
+CAR.US,D,20121101,000000,16.6,17.28,16.24,17.2,1678605,0
+CAR.US,D,20121102,000000,16.98,17,16,16.46,3998676,0
+CAR.US,D,20121105,000000,16.3,16.5,16.1,16.22,966222,0
+CAR.US,D,20121106,000000,16.3,16.9,16.28,16.77,911940,0
+CAR.US,D,20121107,000000,16.49,16.5,16.205,16.44,1183992,0
+CAR.US,D,20121108,000000,16.63,16.74,16.19,16.35,1160829,0
+CAR.US,D,20121109,000000,16.23,17.265,16.04,16.64,1896500,0
+CAR.US,D,20121112,000000,16.8,17.59,16.764,17.04,1853063,0
+CAR.US,D,20121113,000000,16.89,17.15,16.87,16.97,765090,0
+CAR.US,D,20121114,000000,17.09,17.23,16.33,16.46,1527345,0
+CAR.US,D,20121115,000000,16.42,16.42,15.85,16.11,1261405,0
+CAR.US,D,20121116,000000,16.14,16.69,16.14,16.5,1594500,0
+CAR.US,D,20121119,000000,16.79,17.36,16.621,17.34,1444665,0
+CAR.US,D,20121120,000000,17.37,17.5,17.1,17.28,1200690,0
+CAR.US,D,20121121,000000,17.39,17.42,17.04,17.28,576435,0
+CAR.US,D,20121123,000000,17.41,17.8,17.38,17.71,526087,0
+CAR.US,D,20121126,000000,17.555,17.69,17.35,17.63,583103,0
+CAR.US,D,20121127,000000,17.63,18.06,17.47,17.75,994139,0
+CAR.US,D,20121128,000000,17.64,18.23,17.42,18.18,906805,0
+CAR.US,D,20121129,000000,18.5,19.12,18.29,18.83,1945863,0
+CAR.US,D,20121130,000000,18.77,19.06,18.6,18.94,2141131,0
+CAR.US,D,20121203,000000,19.1,19.33,18.82,18.91,1172670,0
+CAR.US,D,20121204,000000,18.85,19.23,18.77,19.14,1092439,0
+CAR.US,D,20121205,000000,19.22,19.48,19.1,19.14,1493016,0
+CAR.US,D,20121206,000000,19.15,19.56,19.07,19.47,2287111,0
+CAR.US,D,20121207,000000,19.47,19.5,18.89,19.055,1373358,0
+CAR.US,D,20121210,000000,19.05,19.25,19.01,19.16,1950102,0
+CAR.US,D,20121211,000000,19.18,19.2,18.69,19.12,2244797,0
+CAR.US,D,20121212,000000,19.12,19.3,18.92,19.02,777821,0
+CAR.US,D,20121213,000000,18.8,19.12,18.77,18.97,1251921,0
+CAR.US,D,20121214,000000,18.86,19.2,18.86,19.13,1125948,0
+CAR.US,D,20121217,000000,19.16,19.28,19.06,19.13,1090261,0
+CAR.US,D,20121218,000000,19.14,20.268,18.94,19.98,2972123,0
+CAR.US,D,20121219,000000,20.07,20.42,19.75,20.23,1248621,0
+CAR.US,D,20121220,000000,20.01,20.49,19.9,20.3,1418304,0
+CAR.US,D,20121221,000000,19.99,20.19,19.5,20.17,1505904,0
+CAR.US,D,20121224,000000,20.17,20.17,19.36,20.12,456435,0
+CAR.US,D,20121226,000000,20.16,20.28,19.57,19.68,781254,0
+CAR.US,D,20121227,000000,19.76,19.84,19.15,19.51,996431,0
+CAR.US,D,20121228,000000,19.31,19.67,19.23,19.38,533852,0
+CAR.US,D,20121231,000000,19.39,20,19.39,19.82,963412,0
+CAR.US,D,20130102,000000,20.44,21.1,20.32,20.77,2991943,0
+CAR.US,D,20130103,000000,20.81,21.38,20.72,21.34,2298993,0
+CAR.US,D,20130104,000000,21.48,21.84,21.1,21.75,4424734,0
+CAR.US,D,20130107,000000,21.54,21.7,21.32,21.59,1832999,0
+CAR.US,D,20130108,000000,21.63,21.93,21.54,21.64,1585734,0
+CAR.US,D,20130109,000000,21.81,21.99,21.2,21.37,2474943,0
+CAR.US,D,20130110,000000,21.41,21.49,20.872,21.14,2014943,0
+CAR.US,D,20130111,000000,21.1,21.27,20.89,20.91,1551679,0
+CAR.US,D,20130114,000000,20.92,21.35,20.92,21.24,1003629,0
+CAR.US,D,20130115,000000,21.32,21.41,20.785,21,2225621,0
+CAR.US,D,20130116,000000,20.98,21.03,20.79,20.92,1108460,0
+CAR.US,D,20130117,000000,21.01,21.38,20.84,21.25,1348333,0
+CAR.US,D,20130118,000000,21.28,21.5,20.98,21.31,707165,0
+CAR.US,D,20130122,000000,21.27,21.425,21.09,21.3,863701,0
+CAR.US,D,20130123,000000,21.18,21.32,21.08,21.2,789500,0
+CAR.US,D,20130124,000000,21.19,21.62,21,21.53,1235158,0
+CAR.US,D,20130125,000000,21.61,22.18,21.47,21.99,1109484,0
+CAR.US,D,20130128,000000,21.92,22.21,21.65,22.01,1316579,0
+CAR.US,D,20130129,000000,21.88,22.06,21.72,22.01,1096315,0
+CAR.US,D,20130130,000000,21.93,21.935,21.57,21.71,1237496,0
+CAR.US,D,20130131,000000,21.63,21.75,21.465,21.53,941998,0
+CAR.US,D,20130201,000000,21.74,22.93,21.59,22.65,2537363,0
+CAR.US,D,20130204,000000,22.41,22.61,21.93,22.18,989237,0
+CAR.US,D,20130205,000000,22.38,22.87,22.18,22.77,1566300,0
+CAR.US,D,20130206,000000,22.51,22.83,22.36,22.83,1338442,0
+CAR.US,D,20130207,000000,22.82,23.06,22.615,22.84,1355591,0
+CAR.US,D,20130208,000000,22.85,23.05,22.61,22.86,789205,0
+CAR.US,D,20130211,000000,22.86,22.92,22.44,22.84,722233,0
+CAR.US,D,20130212,000000,22.85,23.34,22.5,23.24,1172603,0
+CAR.US,D,20130213,000000,23.03,23.57,22.86,23.06,1813290,0
+CAR.US,D,20130214,000000,22.2,24.9,22,24.3,3999668,0
+CAR.US,D,20130215,000000,24.09,24.43,23.82,23.84,1938720,0
+CAR.US,D,20130219,000000,24.02,24.54,23.94,24.525,1594464,0
+CAR.US,D,20130220,000000,24.61,24.63,22.97,23.12,2273046,0
+CAR.US,D,20130221,000000,23.08,23.21,22.07,22.57,2195209,0
+CAR.US,D,20130222,000000,22.78,23.66,22.7,23.64,1886284,0
+CAR.US,D,20130225,000000,24.18,24.97,23.02,23.08,3612490,0
+CAR.US,D,20130226,000000,23.25,23.65,22.39,22.98,2124751,0
+CAR.US,D,20130227,000000,23.02,23.6,22.89,23.35,1286995,0
+CAR.US,D,20130228,000000,23.23,23.73,23.2,23.37,1285799,0
+CAR.US,D,20130301,000000,23.19,23.96,23.18,23.54,2329130,0
+CAR.US,D,20130304,000000,23.59,23.97,23.41,23.95,1831132,0
+CAR.US,D,20130305,000000,24.1,26.1,24.1,25.45,3693949,0
+CAR.US,D,20130306,000000,25.64,25.85,24.8,25.46,2430087,0
+CAR.US,D,20130307,000000,25.51,25.68,25.12,25.44,1822128,0
+CAR.US,D,20130308,000000,25.75,25.96,25.16,25.81,1387858,0
+CAR.US,D,20130311,000000,25.8,26.19,25.49,26.11,1920934,0
+CAR.US,D,20130312,000000,26.16,26.49,26,26.47,2655073,0
+CAR.US,D,20130313,000000,26.41,27.91,26.41,27.77,3140200,0
+CAR.US,D,20130314,000000,27.87,28.44,27.28,27.89,3269766,0
+CAR.US,D,20130315,000000,27.84,28.24,27.36,28.1,3178818,0
+CAR.US,D,20130318,000000,27.5,28.06,27.08,28.03,2491357,0
+CAR.US,D,20130319,000000,27.97,28.41,26.81,27.29,2106352,0
+CAR.US,D,20130320,000000,27.6,27.739,26.97,27.52,1709824,0
+CAR.US,D,20130321,000000,27.22,27.57,26.64,26.97,1494703,0
+CAR.US,D,20130322,000000,26.86,27.33,26.71,27.32,1602412,0
+CAR.US,D,20130325,000000,27.74,28,26.31,26.76,2064138,0
+CAR.US,D,20130326,000000,27.06,27.3,26.77,27.2,1559942,0
+CAR.US,D,20130327,000000,27.04,27.89,26.83,27.77,1314368,0
+CAR.US,D,20130328,000000,27.84,28.465,27.52,27.83,1750646,0
+CAR.US,D,20130401,000000,27.87,28.21,27.22,27.58,1683341,0
+CAR.US,D,20130402,000000,27.96,29.53,27.95,28.19,2761452,0
+CAR.US,D,20130403,000000,28.19,28.32,26.68,27.16,1736826,0
+CAR.US,D,20130404,000000,27.19,27.27,26.5,27.23,1635990,0
+CAR.US,D,20130405,000000,26.95,27.3,25.741,27.28,2018254,0
+CAR.US,D,20130408,000000,27.14,27.96,26.94,27.93,1193052,0
+CAR.US,D,20130409,000000,28.08,28.37,27.68,27.75,1299616,0
+CAR.US,D,20130410,000000,27.93,29.17,27.84,29.13,1843004,0
+CAR.US,D,20130411,000000,29.13,29.73,28.95,29.01,1780954,0
+CAR.US,D,20130412,000000,28.9,29.29,28.58,29.03,1490790,0
+CAR.US,D,20130415,000000,28.79,28.84,27.279,27.48,2602423,0
+CAR.US,D,20130416,000000,27.92,28.309,27.87,28.03,1765588,0
+CAR.US,D,20130417,000000,27.81,27.91,26.95,27.56,1988014,0
+CAR.US,D,20130418,000000,27.66,27.77,26.74,26.93,1936108,0
+CAR.US,D,20130419,000000,27.2,28.24,26.5,28,1574493,0
+CAR.US,D,20130422,000000,27.97,28.35,27.455,27.95,1544472,0
+CAR.US,D,20130423,000000,28.11,28.63,27.75,28.34,1809787,0
+CAR.US,D,20130424,000000,28.39,28.5,27.62,27.7,2126685,0
+CAR.US,D,20130425,000000,27.89,28.22,27.85,28.13,1784568,0
+CAR.US,D,20130426,000000,28.11,29.65,27.93,29.08,2988533,0
+CAR.US,D,20130429,000000,29.16,29.38,28.45,28.87,2513862,0
+CAR.US,D,20130430,000000,28.97,29.49,28.55,28.84,2218515,0
+CAR.US,D,20130501,000000,29,29.02,28.06,28.44,2458163,0
+CAR.US,D,20130502,000000,27.05,29.18,26.7,28.78,2029051,0
+CAR.US,D,20130503,000000,28.8,29.86,28.8,29.68,1774611,0
+CAR.US,D,20130506,000000,29.7,30.35,29.5,30.18,1334187,0
+CAR.US,D,20130507,000000,30.38,31.149,30.11,30.91,2234354,0
+CAR.US,D,20130508,000000,30.87,30.99,30.492,30.93,1512176,0
+CAR.US,D,20130509,000000,30.78,30.99,29.92,30.19,2312332,0
+CAR.US,D,20130510,000000,30.34,31.04,30.189,30.93,1201828,0
+CAR.US,D,20130513,000000,30.85,30.85,29.85,30.57,2100011,0
+CAR.US,D,20130514,000000,30.5,31.29,30.24,31.29,1249464,0
+CAR.US,D,20130515,000000,31,31.62,31,31.37,876021,0
+CAR.US,D,20130516,000000,31.3,31.8,31.15,31.23,1209186,0
+CAR.US,D,20130517,000000,31.33,32.05,31.235,32.03,1060220,0
+CAR.US,D,20130520,000000,32.05,32.63,31.775,31.95,1544136,0
+CAR.US,D,20130521,000000,31.94,32.17,31.58,31.81,1098559,0
+CAR.US,D,20130522,000000,31.81,33.13,31.79,32.12,1965774,0
+CAR.US,D,20130523,000000,31.21,32.02,31.12,31.87,1260142,0
+CAR.US,D,20130524,000000,31.65,31.776,31.08,31.71,1021654,0
+CAR.US,D,20130528,000000,32.64,34.07,32.38,33.85,2652594,0
+CAR.US,D,20130529,000000,33.32,33.5,32.51,32.97,1272335,0
+CAR.US,D,20130530,000000,33.04,33.42,32.8,33.03,893121,0
+CAR.US,D,20130531,000000,32.78,33.7,32.68,33.16,1125947,0
+CAR.US,D,20130603,000000,33.3,33.57,32.29,33.17,2214720,0
+CAR.US,D,20130604,000000,33.35,34.21,32.61,33.03,1699487,0
+CAR.US,D,20130605,000000,32.83,33.055,31.41,31.91,2607547,0
+CAR.US,D,20130606,000000,31.95,32.03,30.86,31.99,1529264,0
+CAR.US,D,20130607,000000,32.27,33.82,32.101,33.58,1920183,0
+CAR.US,D,20130610,000000,33.86,34.14,33.45,33.7,875878,0
+CAR.US,D,20130611,000000,33.08,33.42,32.496,33.04,1351535,0
+CAR.US,D,20130612,000000,33.38,33.5,31.22,31.56,1961136,0
+CAR.US,D,20130613,000000,31.3,31.75,30.93,31.7,1911360,0
+CAR.US,D,20130614,000000,31.78,32.34,30.46,30.61,2636439,0
+CAR.US,D,20130617,000000,30.9,30.95,30.115,30.54,2210893,0
+CAR.US,D,20130618,000000,30.57,31.22,30.472,30.95,1614593,0
+CAR.US,D,20130619,000000,30.98,31.71,30.86,31.15,1509600,0
+CAR.US,D,20130620,000000,30.62,30.89,29.37,29.65,2082110,0
+CAR.US,D,20130621,000000,29.81,30.02,27.69,28.09,4575175,0
+CAR.US,D,20130624,000000,27.48,28.16,26.95,27.89,2044122,0
+CAR.US,D,20130625,000000,28.21,29.11,28.11,28.6,2201356,0
+CAR.US,D,20130626,000000,28.95,29.93,28.88,29.22,2658270,0
+CAR.US,D,20130627,000000,29.5,29.85,29.3,29.5,1834213,0
+CAR.US,D,20130628,000000,29.42,29.505,28.73,28.75,10619431,0
+CAR.US,D,20130701,000000,29.1,30.55,28.92,30.51,3136106,0
+CAR.US,D,20130702,000000,30.27,30.92,29.89,30.21,1109512,0
+CAR.US,D,20130703,000000,30.1,30.58,29.95,30.24,1372651,0
+CAR.US,D,20130705,000000,30.5,32.21,30.5,32.09,1944946,0
+CAR.US,D,20130708,000000,32.45,32.69,31.81,31.92,1191281,0
+CAR.US,D,20130709,000000,32.19,32.29,31.66,31.69,1151106,0
+CAR.US,D,20130710,000000,31.57,32.33,31.33,32.3,1287068,0
+CAR.US,D,20130711,000000,33.04,33.3,32.19,32.56,1175291,0
+CAR.US,D,20130712,000000,32.34,32.84,32.13,32.76,1288501,0
+CAR.US,D,20130715,000000,33.01,33.089,32.1,32.22,958950,0
+CAR.US,D,20130716,000000,32.12,32.22,30.38,31.21,3023547,0
+CAR.US,D,20130717,000000,31.48,32.48,31.28,32.13,2068519,0
+CAR.US,D,20130718,000000,32.18,32.82,32.11,32.47,801027,0
+CAR.US,D,20130719,000000,32.28,32.51,32.06,32.22,560531,0
+CAR.US,D,20130722,000000,32.61,32.61,31.55,31.65,1286179,0
+CAR.US,D,20130723,000000,31.89,32.51,31.62,31.81,1173883,0
+CAR.US,D,20130724,000000,31.93,32.11,30.8,30.99,1066909,0
+CAR.US,D,20130725,000000,30.99,31.1,30.6,30.8,1464851,0
+CAR.US,D,20130726,000000,30.58,30.88,29.78,30.86,2135382,0
+CAR.US,D,20130729,000000,30.41,30.65,29.861,30.44,2011876,0
+CAR.US,D,20130730,000000,30.61,31.06,30.5,30.59,803876,0
+CAR.US,D,20130731,000000,30.85,31.9,30.71,31.64,1535837,0
+CAR.US,D,20130801,000000,31.9,32.22,31.38,32.18,1993873,0
+CAR.US,D,20130802,000000,32.04,32.1,31.41,31.85,1011495,0
+CAR.US,D,20130805,000000,31.76,32.02,31.15,31.42,1089111,0
+CAR.US,D,20130806,000000,31.42,31.7,30.21,30.78,1728453,0
+CAR.US,D,20130807,000000,29.5,30.14,27.91,29.3,5932850,0
+CAR.US,D,20130808,000000,29.37,29.69,28.58,29.26,2959451,0
+CAR.US,D,20130809,000000,29.3,29.54,28.56,28.64,1716322,0
+CAR.US,D,20130812,000000,28.33,28.74,28.3,28.62,1217454,0
+CAR.US,D,20130813,000000,28.8,28.94,27.85,28.72,1779723,0
+CAR.US,D,20130814,000000,28.75,29.33,28.56,28.9,1360689,0
+CAR.US,D,20130815,000000,28.81,28.85,28.11,28.67,1731775,0
+CAR.US,D,20130816,000000,28.63,28.84,28.23,28.5,944822,0
+CAR.US,D,20130819,000000,28.34,28.58,27.78,27.93,952054,0
+CAR.US,D,20130820,000000,28,28.78,27.66,28.67,891586,0
+CAR.US,D,20130821,000000,28.54,28.62,27.99,28.18,886020,0
+CAR.US,D,20130822,000000,28.19,29.06,28.19,28.77,593811,0
+CAR.US,D,20130823,000000,28.97,28.97,28.48,28.81,555905,0
+CAR.US,D,20130826,000000,28.84,29.25,28.5,28.57,680998,0
+CAR.US,D,20130827,000000,28.18,28.28,27.19,27.27,1443564,0
+CAR.US,D,20130828,000000,27.13,27.55,26.92,27.36,1201274,0
+CAR.US,D,20130829,000000,27.3,28.05,27.29,27.3,1024550,0
+CAR.US,D,20130830,000000,27.45,27.59,26.57,26.77,756915,0
+CAR.US,D,20130903,000000,27.23,27.68,27.02,27.58,1713085,0
+CAR.US,D,20130904,000000,27.54,27.9,27.32,27.69,1233655,0
+CAR.US,D,20130905,000000,27.71,28.31,27.71,28,888114,0
+CAR.US,D,20130906,000000,28.13,28.14,27.36,27.76,808861,0
+CAR.US,D,20130909,000000,27.84,28.63,27.79,28.23,1931540,0
+CAR.US,D,20130910,000000,28.37,29.27,28.37,29.14,1484699,0
+CAR.US,D,20130911,000000,29.1,30.24,29.1,29.63,1690228,0
+CAR.US,D,20130912,000000,29.67,29.78,29.24,29.68,1013073,0
+CAR.US,D,20130913,000000,29.7,30.05,29.52,30.01,872499,0
+CAR.US,D,20130916,000000,30.5,30.67,30.23,30.54,1263128,0
+CAR.US,D,20130917,000000,30.51,30.71,30.09,30.63,975521,0
+CAR.US,D,20130918,000000,30.47,30.65,29.7,30.07,1627354,0
+CAR.US,D,20130919,000000,30.07,30.33,29.45,29.87,1444011,0
+CAR.US,D,20130920,000000,29.83,29.88,29.16,29.42,1787087,0
+CAR.US,D,20130923,000000,29.43,29.65,28.97,29.35,1177076,0
+CAR.US,D,20130924,000000,29.35,30.41,29.1,30.02,1598700,0
+CAR.US,D,20130925,000000,30.1,30.69,29.85,30.1,977590,0
+CAR.US,D,20130926,000000,28.35,29.83,27.27,28.04,9146941,0
+CAR.US,D,20130927,000000,27.46,28.71,26.82,28.53,4616205,0
+CAR.US,D,20130930,000000,28.12,29.21,27.9,28.83,3205559,0
+CAR.US,D,20131001,000000,28.72,29.32,27.99,28.32,2793300,0
+CAR.US,D,20131002,000000,27.79,29.48,27.77,29.43,2415900,0
+CAR.US,D,20131003,000000,29.31,29.7,28.35,29.45,2853400,0
+CAR.US,D,20131004,000000,29.5,30.45,29.4,30.42,1789300,0
+CAR.US,D,20131007,000000,29.81,30.5,29.52,29.52,2342400,0
+CAR.US,D,20131008,000000,29.54,29.76,28.1,28.27,2438000,0
+CAR.US,D,20131009,000000,28.65,28.89,28.14,28.21,2454846,0
+CAR.US,D,20131010,000000,28.72,29.3,28.52,29.02,994576,0
+CAR.US,D,20131011,000000,28.88,29.78,28.88,29.63,1256383,0
+CAR.US,D,20131014,000000,29.33,29.64,29.01,29.4,1230979,0
+CAR.US,D,20131015,000000,29.27,29.48,28.73,28.96,1167119,0
+CAR.US,D,20131016,000000,29.21,29.7,29.12,29.46,1021600,0
+CAR.US,D,20131017,000000,29.31,29.75,28.92,29.61,1522700,0
+CAR.US,D,20131018,000000,29.75,30,29.38,29.67,1181800,0
+CAR.US,D,20131021,000000,29.8,29.9,28.68,29.75,1137100,0
+CAR.US,D,20131022,000000,30.05,30.29,29.56,29.6,1474500,0
+CAR.US,D,20131023,000000,29.24,29.63,29.09,29.35,891900,0
+CAR.US,D,20131024,000000,29.38,30.25,29.37,30.06,1112500,0
+CAR.US,D,20131025,000000,30.13,30.34,29.62,29.77,636000,0
+CAR.US,D,20131028,000000,29.6,29.87,29.23,29.4,1589500,0
+CAR.US,D,20131029,000000,29.5,29.75,28.55,29.01,3134600,0
+CAR.US,D,20131030,000000,28.89,29.4,28.49,28.7,2176700,0
+CAR.US,D,20131031,000000,30.05,31.98,28.88,31.33,3939942,0
+CAR.US,D,20131101,000000,31.42,32.09,30.96,31.13,1753400,0
+CAR.US,D,20131104,000000,31.09,32.14,31.09,32.05,1768250,0
+CAR.US,D,20131105,000000,31.94,32.53,30.15,31.06,4533700,0
+CAR.US,D,20131106,000000,31.19,31.54,30.53,31.24,1445300,0
+CAR.US,D,20131107,000000,31.26,31.5,30.55,30.93,1480200,0
+CAR.US,D,20131108,000000,31.01,32.31,30.92,32.19,2290600,0
+CAR.US,D,20131111,000000,32.16,32.72,31.78,32.705,1130264,0
+CAR.US,D,20131112,000000,32.7,33.5,32.7,33.17,2381100,0
+CAR.US,D,20131113,000000,33,33.88,32.81,33.82,1520800,0
+CAR.US,D,20131114,000000,33.88,34.76,33.83,34.7,1490700,0
+CAR.US,D,20131115,000000,34.78,35.35,34.71,34.97,2611900,0
+CAR.US,D,20131118,000000,34.62,35.26,34.61,34.83,2012100,0
+CAR.US,D,20131119,000000,34.76,34.99,34.54,34.68,1335147,0
+CAR.US,D,20131120,000000,34.73,35.37,34.45,34.61,1367700,0
+CAR.US,D,20131121,000000,34.9,35.85,34.73,35.57,1153700,0
+CAR.US,D,20131122,000000,35.63,36.27,35.51,36.11,1105298,0
+CAR.US,D,20131125,000000,36.1,36.77,35.95,36.59,1345300,0
+CAR.US,D,20131126,000000,36.54,37.04,36.23,36.29,1742400,0
+CAR.US,D,20131127,000000,36.14,36.98,36.11,36.67,977900,0
+CAR.US,D,20131129,000000,36.73,37.26,36.49,36.86,446163,0
+CAR.US,D,20131202,000000,36.86,37.48,36.69,37.1,1358000,0
+CAR.US,D,20131203,000000,37.03,37.75,35.95,36.15,1682400,0
+CAR.US,D,20131204,000000,35.96,36.44,35.63,36.07,1001200,0
+CAR.US,D,20131205,000000,35.86,36.72,35.85,35.98,1120200,0
+CAR.US,D,20131206,000000,36.3,36.79,36.2,36.63,1033600,0
+CAR.US,D,20131209,000000,36.35,37.19,36.22,37.16,957057,0
+CAR.US,D,20131210,000000,37.04,38,36.96,36.98,1436500,0
+CAR.US,D,20131211,000000,36.86,37.09,35.97,36.13,1959600,0
+CAR.US,D,20131212,000000,36.12,36.63,35.84,35.88,1519919,0
+CAR.US,D,20131213,000000,35.97,36.58,35.87,36.13,1001400,0
+CAR.US,D,20131216,000000,36.27,37.27,36.25,37.25,1074300,0
+CAR.US,D,20131217,000000,37.49,37.49,36.46,36.69,1001300,0
+CAR.US,D,20131218,000000,36.86,37.92,36.34,37.52,1565000,0
+CAR.US,D,20131219,000000,37.5,38.2,37.34,37.35,1377100,0
+CAR.US,D,20131220,000000,37.56,38.47,37.33,38.11,1585700,0
+CAR.US,D,20131223,000000,38.3,38.87,38.19,38.54,956300,0
+CAR.US,D,20131224,000000,38.65,38.85,38.17,38.39,324872,0
+CAR.US,D,20131226,000000,38.5,39.89,38.45,39.5,1859900,0
+CAR.US,D,20131227,000000,39.31,39.5,39.17,39.4,1306800,0
+CAR.US,D,20131230,000000,39.33,39.75,39.2,39.51,1144800,0
+CAR.US,D,20131231,000000,39.82,40.72,39.61,40.42,1689900,0
+CAR.US,D,20140102,000000,40.21,40.525,39.87,40.45,2074342,0
+CAR.US,D,20140103,000000,40.57,41.49,40.44,40.53,1873925,0
+CAR.US,D,20140106,000000,40.74,40.92,39.95,40.05,1799300,0
+CAR.US,D,20140107,000000,40.26,40.48,39.61,39.81,1383300,0
+CAR.US,D,20140108,000000,39.81,40.28,39.54,40.1,1006800,0
+CAR.US,D,20140109,000000,40.15,40.57,39.65,40.3,956300,0
+CAR.US,D,20140110,000000,40.4,40.74,40.13,40.54,951400,0
+CAR.US,D,20140113,000000,40.48,40.78,39.6,39.74,979900,0
+CAR.US,D,20140114,000000,40.26,40.7,39.67,40.68,1078300,0
+CAR.US,D,20140115,000000,40.71,41.91,40.68,41.71,2386800,0
+CAR.US,D,20140116,000000,42.11,42.48,41.32,41.52,1514037,0
+CAR.US,D,20140117,000000,41.4,41.66,40.85,40.96,2930700,0
+CAR.US,D,20140121,000000,41.38,41.55,40.22,40.75,1594000,0
+CAR.US,D,20140122,000000,40.74,41.25,40.6,41.15,1917600,0
+CAR.US,D,20140123,000000,40.9,40.95,39.95,40.07,1457500,0
+CAR.US,D,20140124,000000,39.8,39.87,38.09,38.6,2306397,0
+CAR.US,D,20140127,000000,39.79,39.79,36.68,38.11,1913700,0
+CAR.US,D,20140128,000000,37.99,38.76,37.56,38.35,1567591,0
+CAR.US,D,20140129,000000,37.84,38.15,37.38,37.49,1235100,0
+CAR.US,D,20140130,000000,38.01,38.68,37.74,38.27,1791400,0
+CAR.US,D,20140131,000000,37.92,38.17,37.34,37.71,1197300,0
+CAR.US,D,20140203,000000,37.53,37.6,35.56,35.92,2936472,0
+CAR.US,D,20140204,000000,36.3,38.15,36.2,37.81,3559985,0
+CAR.US,D,20140205,000000,37.76,37.76,36.41,37.63,2392182,0
+CAR.US,D,20140206,000000,37.68,39.19,37.68,38.82,1973264,0
+CAR.US,D,20140207,000000,39.12,39.51,38.4,38.95,1453926,0
+CAR.US,D,20140210,000000,39.07,39.35,38.49,39.25,1593937,0
+CAR.US,D,20140211,000000,39.3,39.63,38.32,39.31,1961119,0
+CAR.US,D,20140212,000000,39.32,39.85,38.57,38.68,2555281,0
+CAR.US,D,20140213,000000,38.43,38.829,37.92,38.67,2279841,0
+CAR.US,D,20140214,000000,38.73,38.905,38.04,38.75,1888963,0
+CAR.US,D,20140218,000000,39,39.46,38.71,38.92,1533582,0
+CAR.US,D,20140219,000000,38.71,40.19,38.7,40,6827317,0
+CAR.US,D,20140220,000000,40.1,44.639,40.01,43.61,6090688,0
+CAR.US,D,20140221,000000,43.99,44.89,43.83,44.88,3656727,0
+CAR.US,D,20140224,000000,45.16,47.08,44.88,46.05,4223528,0
+CAR.US,D,20140225,000000,45.94,47.57,45.94,46.64,3378624,0
+CAR.US,D,20140226,000000,46.81,46.93,46.12,46.75,1948720,0
+CAR.US,D,20140227,000000,46.55,47.94,46.55,47.89,1298859,0
+CAR.US,D,20140228,000000,48.15,48.75,46.555,46.99,2231509,0
+CAR.US,D,20140303,000000,46.05,46.96,45.84,46.84,1922574,0
+CAR.US,D,20140304,000000,47.52,48.52,47.21,48.39,1481500,0
+CAR.US,D,20140305,000000,48.34,48.965,48.13,48.77,1171050,0
+CAR.US,D,20140306,000000,49.01,50,48.64,48.66,1463296,0
+CAR.US,D,20140307,000000,49.09,49.39,48.17,48.34,1250977,0
+CAR.US,D,20140310,000000,48.24,48.36,47.36,48.31,1214440,0
+CAR.US,D,20140311,000000,48.46,48.786,46.46,47.07,1812715,0
+CAR.US,D,20140312,000000,46.63,47.212,45.96,46.33,1897034,0
+CAR.US,D,20140313,000000,46.43,46.76,44.84,45.31,2104540,0
+CAR.US,D,20140314,000000,45.3,46.55,45.15,46.13,1888582,0
+CAR.US,D,20140317,000000,46.57,47.18,45.74,46.92,2564669,0
+CAR.US,D,20140318,000000,46.56,48.569,46.11,48.34,1767163,0
+CAR.US,D,20140319,000000,48.38,48.92,48.075,48.31,1206366,0
+CAR.US,D,20140320,000000,48.26,48.8,47.57,48.72,938402,0
+CAR.US,D,20140321,000000,48.55,50.48,48.108,49.11,7428704,0
+CAR.US,D,20140324,000000,49.35,49.68,47.22,47.75,1702079,0
+CAR.US,D,20140325,000000,48.01,48.5,46.9,47.1,1207145,0
+CAR.US,D,20140326,000000,47.26,48.47,46.41,46.89,1756100,0
+CAR.US,D,20140327,000000,46.79,47.57,45.93,46.22,1734118,0
+CAR.US,D,20140328,000000,46.26,47.13,46.03,46.78,1059021,0
+CAR.US,D,20140331,000000,47.16,49.56,47.16,48.7,1455761,0
+CAR.US,D,20140401,000000,48.85,49.79,48.737,49.76,989507,0
+CAR.US,D,20140402,000000,49.95,51.47,49.22,51.4,1958187,0
+CAR.US,D,20140403,000000,51.55,52.19,51.11,51.36,1807695,0
+CAR.US,D,20140404,000000,51.82,52.24,50.35,50.63,1412418,0
+CAR.US,D,20140407,000000,50.06,50.481,46.525,47.5,4171920,0
+CAR.US,D,20140408,000000,47.54,50.068,47.37,49.63,2860690,0
+CAR.US,D,20140409,000000,49.97,51.02,48.82,50.93,2050028,0
+CAR.US,D,20140410,000000,51.09,51.1,48.69,49.14,1392389,0
+CAR.US,D,20140411,000000,48.13,49.22,47.55,48.04,2070706,0
+CAR.US,D,20140414,000000,48.71,48.8,47.361,48.07,1518301,0
+CAR.US,D,20140415,000000,48.16,49.83,47.82,49.63,2324612,0
+CAR.US,D,20140416,000000,50.07,52.31,49.9,51.97,2110835,0
+CAR.US,D,20140417,000000,52,56.05,51.93,52.525,3109905,0
+CAR.US,D,20140421,000000,52.18,53.51,52.02,53.18,1201440,0
+CAR.US,D,20140422,000000,53.31,54.12,53.1,54,1520153,0
+CAR.US,D,20140423,000000,54.26,54.71,53.46,53.76,1621602,0
+CAR.US,D,20140424,000000,54.46,54.61,52.87,54.22,1218765,0
+CAR.US,D,20140425,000000,53.95,54.08,52.76,53.18,1480557,0
+CAR.US,D,20140428,000000,53.47,53.85,51.3,52.44,2112551,0
+CAR.US,D,20140429,000000,52.85,53.11,51.66,52.72,1482533,0
+CAR.US,D,20140430,000000,52.56,52.87,51.9,52.59,1312740,0
+CAR.US,D,20140501,000000,52.62,53.38,52.385,53.36,1749046,0
+CAR.US,D,20140502,000000,54.11,54.78,53.33,53.69,2874698,0
+CAR.US,D,20140505,000000,53.32,55.01,52.46,54.23,1780282,0
+CAR.US,D,20140506,000000,53.83,55.04,53.49,53.88,1823664,0
+CAR.US,D,20140507,000000,54.3,54.7,52.77,54.03,1880973,0
+CAR.US,D,20140508,000000,55.1,56.25,51.47,51.79,2787356,0
+CAR.US,D,20140509,000000,52.07,52.76,51.34,51.87,2098557,0
+CAR.US,D,20140512,000000,52.25,53.71,51.87,53.46,1763634,0
+CAR.US,D,20140513,000000,53.68,55.12,53.51,55.05,2026697,0
+CAR.US,D,20140514,000000,54.66,55.56,54.24,55.43,1820408,0
+CAR.US,D,20140515,000000,55.4,55.65,54.051,55.07,1977119,0
+CAR.US,D,20140516,000000,54.89,55.36,54.12,55.16,1108825,0
+CAR.US,D,20140519,000000,55.43,56.37,55.03,56.1,1537976,0
+CAR.US,D,20140520,000000,55.28,55.99,54.83,55.57,1515620,0
+CAR.US,D,20140521,000000,55.48,55.69,54.68,55.18,1436545,0
+CAR.US,D,20140522,000000,54.89,56.07,54.81,55.66,1418108,0
+CAR.US,D,20140523,000000,55.89,56.605,55.62,56.1,1325016,0
+CAR.US,D,20140527,000000,56.7,57.58,56.31,57.19,2210172,0
+CAR.US,D,20140528,000000,57.15,57.28,55.97,56.96,2588439,0
+CAR.US,D,20140529,000000,57.22,57.45,56.4,56.99,1576540,0
+CAR.US,D,20140530,000000,56.98,57.28,56.43,57.23,1129077,0
+CAR.US,D,20140602,000000,57.42,58,56.21,57.96,1427010,0
+CAR.US,D,20140603,000000,58,58.3,56.96,57.28,985075,0
+CAR.US,D,20140604,000000,57.2,58.01,57.16,57.8,886404,0
+CAR.US,D,20140605,000000,58.01,59.695,57.5,58.71,1472285,0
+CAR.US,D,20140606,000000,58.29,60.43,58.13,60.05,2326629,0
+CAR.US,D,20140609,000000,60.1,60.23,59.09,59.329,1770050,0
+CAR.US,D,20140610,000000,59.49,59.92,58.56,59.92,929400,0
+CAR.US,D,20140611,000000,59.48,59.7,58.32,58.35,1163001,0
+CAR.US,D,20140612,000000,58.25,58.35,56.31,56.79,1621780,0
+CAR.US,D,20140613,000000,56.35,57.4,56.34,56.79,2374529,0
+CAR.US,D,20140616,000000,56.8,57.29,56.43,57.18,1621813,0
+CAR.US,D,20140617,000000,57.35,57.72,56.9,57.4,733980,0
+CAR.US,D,20140618,000000,57.39,58.817,57.25,58.54,1749465,0
+CAR.US,D,20140619,000000,58.58,59.53,58.24,58.81,1163078,0
+CAR.US,D,20140620,000000,58.77,59.02,58.28,58.4,1114388,0
+CAR.US,D,20140623,000000,58.51,58.69,57.15,57.71,1084980,0
+CAR.US,D,20140624,000000,57.71,58,56.505,56.75,1008309,0
+CAR.US,D,20140625,000000,56.63,58,56.51,57.96,1089534,0
+CAR.US,D,20140626,000000,57.82,58.815,57.65,58.68,1021270,0
+CAR.US,D,20140627,000000,58.29,59.32,58.27,59.04,1314003,0
+CAR.US,D,20140630,000000,59.17,59.83,58.97,59.69,1506877,0
+CAR.US,D,20140701,000000,59.71,61.29,59.7,60.51,1545205,0
+CAR.US,D,20140702,000000,60.54,61.47,60.54,60.95,909700,0
+CAR.US,D,20140703,000000,61.19,61.95,61.19,61.73,639576,0
+CAR.US,D,20140707,000000,61.1,61.49,60.2,60.5,689405,0
+CAR.US,D,20140708,000000,60.44,60.5,59.05,59.1,1227871,0
+CAR.US,D,20140709,000000,59.36,59.93,58.81,59.74,1225929,0
+CAR.US,D,20140710,000000,59.3,60.27,58.32,59.83,823409,0
+CAR.US,D,20140711,000000,59.77,60.6,59.53,60.26,553653,0
+CAR.US,D,20140714,000000,60.74,60.94,60.16,60.19,573944,0
+CAR.US,D,20140715,000000,60.05,60.71,59.76,59.95,510122,0
+CAR.US,D,20140716,000000,60.41,60.5,59.82,60.12,3406650,0
+CAR.US,D,20140717,000000,59.97,60.27,58.15,58.34,941702,0
+CAR.US,D,20140718,000000,58.81,59.71,58.67,59.49,732725,0
+CAR.US,D,20140721,000000,59.28,59.7,59.06,59.43,753358,0
+CAR.US,D,20140722,000000,59.75,60.57,59.5,59.99,745775,0
+CAR.US,D,20140723,000000,60.28,60.31,59.86,60.19,520590,0
+CAR.US,D,20140724,000000,60.63,60.76,59.86,60,540835,0
+CAR.US,D,20140725,000000,59.72,59.99,58.96,59.14,542130,0
+CAR.US,D,20140728,000000,59.37,59.4,57.9,57.97,687677,0
+CAR.US,D,20140729,000000,58.29,58.97,57.42,57.47,695478,0
+CAR.US,D,20140730,000000,57.96,58,57.23,57.88,695427,0
+CAR.US,D,20140731,000000,57.24,57.45,54.76,56.19,2381897,0
+CAR.US,D,20140801,000000,55.99,57.14,55.23,56.99,2662247,0
+CAR.US,D,20140804,000000,57.46,58.5,57.15,58.12,2103265,0
+CAR.US,D,20140805,000000,60.5,61.18,59.28,59.62,2513477,0
+CAR.US,D,20140806,000000,59.32,60.97,58.88,59.36,1262402,0
+CAR.US,D,20140807,000000,59.74,60.6,59.18,60.26,2077320,0
+CAR.US,D,20140808,000000,60.2,61.985,60.08,61.96,1306309,0
+CAR.US,D,20140811,000000,62.26,63.38,62.14,63.03,2433308,0
+CAR.US,D,20140812,000000,62.98,65.28,62.54,65.03,6326343,0
+CAR.US,D,20140813,000000,65,66.09,65,66.06,2194743,0
+CAR.US,D,20140814,000000,66.39,67.36,66.07,67.33,1528505,0
+CAR.US,D,20140815,000000,67.59,68.21,66.53,68.14,1740271,0
+CAR.US,D,20140818,000000,68.6,69.76,68.26,69.52,1656602,0
+CAR.US,D,20140819,000000,69.32,69.47,68.72,68.76,1469869,0
+CAR.US,D,20140820,000000,66.9,69.24,66.76,68.97,3866330,0
+CAR.US,D,20140821,000000,69.19,69.36,68.26,68.38,1362055,0
+CAR.US,D,20140822,000000,68.7,69.11,68.1,68.89,1031587,0
+CAR.US,D,20140825,000000,69.67,69.7,68.64,68.96,772945,0
+CAR.US,D,20140826,000000,68.99,69.175,68.6,68.8,553244,0
+CAR.US,D,20140827,000000,68.73,69.36,68.44,68.74,973067,0
+CAR.US,D,20140828,000000,68.57,68.57,67.67,67.94,832960,0
+CAR.US,D,20140829,000000,68.26,68.57,67.39,67.51,841880,0
+CAR.US,D,20140902,000000,67.8,67.97,66.95,67.5,1442003,0
+CAR.US,D,20140903,000000,67.75,67.97,66.62,66.82,1130252,0
+CAR.US,D,20140904,000000,65.97,67.23,65.5,65.68,1960415,0
+CAR.US,D,20140905,000000,65.45,66.64,65.3,66.28,1137968,0
+CAR.US,D,20140908,000000,66.29,66.86,64.85,64.89,1607941,0
+CAR.US,D,20140909,000000,64.89,64.981,63.52,63.88,1534381,0
+CAR.US,D,20140910,000000,63.95,63.976,62.82,63.37,2137603,0
+CAR.US,D,20140911,000000,63.11,64.02,62.76,63.3,1288076,0
+CAR.US,D,20140912,000000,63.03,64,63.03,63.56,1477735,0
+CAR.US,D,20140915,000000,63.6,63.81,62.26,63.32,1081712,0
+CAR.US,D,20140916,000000,60.56,63.1,60.56,62.66,1411292,0
+CAR.US,D,20140917,000000,62.87,64.64,62.865,64.3,1430161,0
+CAR.US,D,20140918,000000,64.34,64.62,63.84,64,874914,0
+CAR.US,D,20140919,000000,64.23,64.77,63.31,63.35,1912124,0
+CAR.US,D,20140922,000000,63.33,63.49,61.13,61.63,1307017,0
+CAR.US,D,20140923,000000,61.4,62.07,60.78,61,1056663,0
+CAR.US,D,20140924,000000,61.06,61.87,61.06,61.63,1412169,0
+CAR.US,D,20140925,000000,61.52,61.69,58.96,59.11,1675218,0
+CAR.US,D,20140926,000000,59.18,59.9,58.945,59.55,1344378,0
+CAR.US,D,20140929,000000,58.96,59.55,58.62,59,1309167,0
+CAR.US,D,20140930,000000,59,59.73,54.12,54.89,8836916,0
+CAR.US,D,20141001,000000,54.28,54.834,51.18,53.28,7776144,0
+CAR.US,D,20141002,000000,53.2,53.86,52.17,53.19,4197544,0
+CAR.US,D,20141003,000000,53.55,54.32,53.43,54,3077076,0
+CAR.US,D,20141006,000000,53.99,54.07,52.25,52.4,4070853,0
+CAR.US,D,20141007,000000,52.02,52.1,49.67,49.99,7128857,0
+CAR.US,D,20141008,000000,49.72,51.8,48.37,51.25,6157944,0
+CAR.US,D,20141009,000000,50.7,51.88,49.59,50,2454830,0
+CAR.US,D,20141010,000000,50,50.75,48.77,49.02,2340707,0
+CAR.US,D,20141013,000000,48.64,48.85,45.94,46.62,4745082,0
+CAR.US,D,20141014,000000,46.84,48.9,46.07,48,3402833,0
+CAR.US,D,20141015,000000,46.83,50.78,46,50,5300326,0
+CAR.US,D,20141016,000000,48.18,52.93,48.15,51.32,4106271,0
+CAR.US,D,20141017,000000,51.64,52.58,49.35,49.83,3464192,0
+CAR.US,D,20141020,000000,50.23,51.95,49.934,51.92,2065895,0
+CAR.US,D,20141021,000000,52.63,55.82,52.49,54.6,3203197,0
+CAR.US,D,20141022,000000,54.38,54.42,51.55,51.9,2591041,0
+CAR.US,D,20141023,000000,52.82,53.37,52.06,52.45,1167685,0
+CAR.US,D,20141024,000000,53.1,53.81,52.4,53.64,2031350,0
+CAR.US,D,20141027,000000,53.25,53.82,52.21,53.61,1967175,0
+CAR.US,D,20141028,000000,53.69,56.12,53.23,55.98,2448041,0
+CAR.US,D,20141029,000000,56.39,56.73,54.34,55.85,1893764,0
+CAR.US,D,20141030,000000,55.29,58.52,53.78,55.12,3205222,0
+CAR.US,D,20141031,000000,56,56.499,55.49,55.75,3097387,0
+CAR.US,D,20141103,000000,55.99,56.96,55.68,56.12,1930321,0
+CAR.US,D,20141104,000000,55.27,56.44,55.04,55.44,1598866,0
+CAR.US,D,20141105,000000,55.98,57.17,55.27,56.83,2171900,0
+CAR.US,D,20141106,000000,56.78,57.58,56.65,57.47,1228889,0
+CAR.US,D,20141107,000000,57.68,59.03,57.23,57.67,1373629,0
+CAR.US,D,20141110,000000,57.6,58.18,57.18,57.97,1074505,0
+CAR.US,D,20141111,000000,58.02,58.42,57.3,58.01,1428754,0
+CAR.US,D,20141112,000000,57.77,58.51,57.64,58.08,911956,0
+CAR.US,D,20141113,000000,58,58.4,56.98,57.65,1180518,0
+CAR.US,D,20141114,000000,57.39,57.63,56.11,57.52,2502958,0
+CAR.US,D,20141117,000000,57.51,59.51,57.39,58.78,2158963,0
+CAR.US,D,20141118,000000,58.93,60.69,58.83,59.94,2785735,0
+CAR.US,D,20141119,000000,59.88,60.13,58.95,59.56,1639658,0
+CAR.US,D,20141120,000000,59.33,60.42,59,59.4,1198342,0
+CAR.US,D,20141121,000000,59.95,60.122,58.65,59.75,2412902,0
+CAR.US,D,20141124,000000,59.89,61.33,59.66,60.92,1914143,0
+CAR.US,D,20141125,000000,61.22,62.49,61.03,62.3,1757584,0
+CAR.US,D,20141126,000000,62.4,62.74,60.645,60.83,1804457,0
+CAR.US,D,20141128,000000,60.97,61.07,59.87,60.15,1074978,0
+CAR.US,D,20141201,000000,59.645,60.13,57.271,58.15,2675742,0
+CAR.US,D,20141202,000000,58.265,59.33,58.02,58.14,1194291,0
+CAR.US,D,20141203,000000,58.49,60.09,58.18,59.81,1204898,0
+CAR.US,D,20141204,000000,60.01,61.27,59.1,61.16,1353345,0
+CAR.US,D,20141205,000000,62,63.61,61.76,63.08,2057963,0
+CAR.US,D,20141208,000000,62.87,63.58,61.95,62.1,1867748,0
+CAR.US,D,20141209,000000,61.18,62.32,60.5,62.25,1091811,0
+CAR.US,D,20141210,000000,62.12,62.56,61.25,61.28,1686364,0
+CAR.US,D,20141211,000000,61.8,62.82,61.58,62.2,2005545,0
+CAR.US,D,20141212,000000,61.56,61.581,58.57,58.65,1931771,0
+CAR.US,D,20141215,000000,59.14,59.68,56.81,57.59,3763226,0
+CAR.US,D,20141216,000000,57.45,58.1,55.79,55.83,3538690,0
+CAR.US,D,20141217,000000,56,57.69,55.578,57.63,2212460,0
+CAR.US,D,20141218,000000,58.74,59.61,57.83,58.15,1333881,0
+CAR.US,D,20141219,000000,58.31,58.48,57.29,58.18,1810238,0
+CAR.US,D,20141222,000000,58.1,58.96,57.85,58.65,975657,0
+CAR.US,D,20141223,000000,59.14,65.01,58.66,64.48,6471419,0
+CAR.US,D,20141224,000000,64.12,64.85,64.01,64.23,781241,0
+CAR.US,D,20141226,000000,64.43,65.28,64.3,65.07,856761,0
+CAR.US,D,20141229,000000,65.1,67.1,64.61,66.77,1604361,0
+CAR.US,D,20141230,000000,66.7,68.66,66.625,67.46,2312024,0
+CAR.US,D,20141231,000000,67.49,68.35,66.23,66.33,2068633,0
+CAR.US,D,20150102,000000,66.39,66.87,65.5,66.77,2401090,0
+CAR.US,D,20150105,000000,66.01,66.47,63.63,64.34,2248796,0
+CAR.US,D,20150106,000000,64.32,66.01,63.27,64.29,2425759,0
+CAR.US,D,20150107,000000,65,66.5,64.61,66.36,1403597,0
+CAR.US,D,20150108,000000,67.03,68.25,66.59,67.21,1483964,0
+CAR.US,D,20150109,000000,67,67.48,65.35,66.05,1049768,0
+CAR.US,D,20150112,000000,66.35,66.46,64.41,64.9,1263562,0
+CAR.US,D,20150113,000000,65.71,66,63.71,64.425,1576640,0
+CAR.US,D,20150114,000000,63.75,63.95,61.52,63.09,2180827,0
+CAR.US,D,20150115,000000,63.61,63.99,61.045,61.13,1808542,0
+CAR.US,D,20150116,000000,60.84,61.35,60.37,61.07,2622556,0
+CAR.US,D,20150120,000000,61.54,62.59,60.65,61.41,1777848,0
+CAR.US,D,20150121,000000,61.01,62.46,60.78,61.17,1184836,0
+CAR.US,D,20150122,000000,61.65,63.23,60.66,62.93,1656007,0
+CAR.US,D,20150123,000000,62.573,63.08,61.11,61.27,1412733,0
+CAR.US,D,20150126,000000,61.06,61.49,60.42,60.91,1226783,0
+CAR.US,D,20150127,000000,59.61,60.98,59.26,60.65,814283,0
+CAR.US,D,20150128,000000,61,61.05,58.89,59.06,1025894,0
+CAR.US,D,20150129,000000,58.95,59.86,56.76,57.9,2603087,0
+CAR.US,D,20150130,000000,57.27,58.49,56.99,57.31,1394147,0
+CAR.US,D,20150202,000000,57.33,58.4,56.33,58.365,1830143,0
+CAR.US,D,20150203,000000,58.34,60.11,58.125,59.81,1976019,0
+CAR.US,D,20150204,000000,59.39,61.233,59.04,60.42,1990355,0
+CAR.US,D,20150205,000000,60.62,61.59,60.12,61.26,2604704,0
+CAR.US,D,20150206,000000,61.48,62.8,61.28,61.91,1018271,0
+CAR.US,D,20150209,000000,61.75,63.23,61.51,62.58,1476266,0
+CAR.US,D,20150210,000000,62.99,63.2,61.66,62.25,2228426,0
+CAR.US,D,20150211,000000,62.28,62.5,61.13,61.22,792891,0
+CAR.US,D,20150212,000000,61.46,61.71,60.54,61.26,1491144,0
+CAR.US,D,20150213,000000,61.22,62.58,61.22,62.3,1522276,0
+CAR.US,D,20150217,000000,62.09,63.09,62.09,63.01,2017832,0
+CAR.US,D,20150218,000000,62.81,64.01,62.6,62.65,2998879,0
+CAR.US,D,20150219,000000,62.62,67.63,62.38,64.83,5053896,0
+CAR.US,D,20150220,000000,63.92,64.66,61.91,62.45,3123831,0
+CAR.US,D,20150223,000000,62.45,62.48,61.12,61.64,1520461,0
+CAR.US,D,20150224,000000,61.2,61.73,60.16,60.43,1788711,0
+CAR.US,D,20150225,000000,60.59,61.44,60.13,60.56,1040036,0
+CAR.US,D,20150226,000000,60.49,60.88,59.93,60.86,1348384,0
+CAR.US,D,20150227,000000,60.94,61.83,60.58,60.62,1551197,0
+CAR.US,D,20150302,000000,61.14,62.23,60.99,61.81,1939600,0
+CAR.US,D,20150303,000000,61.66,62.2,61.52,61.69,1127900,0
+CAR.US,D,20150304,000000,61.51,61.56,60.52,60.69,2083500,0
+CAR.US,D,20150305,000000,61.04,61.05,60.39,60.63,1659200,0
+CAR.US,D,20150306,000000,60.22,60.98,60.05,60.46,1149400,0
+CAR.US,D,20150309,000000,60.42,61.19,60.27,60.39,1200000,0
+CAR.US,D,20150310,000000,60.05,60.05,58.7,58.96,1585300,0
+CAR.US,D,20150311,000000,59.51,60.72,58.92,60.1,1540000,0
+CAR.US,D,20150312,000000,60.24,60.57,59.61,60,894500,0
+CAR.US,D,20150313,000000,60.02,60.2,57.75,58.23,1934500,0
+CAR.US,D,20150316,000000,58.6,58.75,57.57,58.32,1404500,0
+CAR.US,D,20150317,000000,58.07,58.79,57.99,58.33,819500,0
+CAR.US,D,20150318,000000,58.14,60.44,57.92,60.02,1789200,0
+CAR.US,D,20150319,000000,59.81,60.22,58.79,58.93,800300,0
+CAR.US,D,20150320,000000,59.25,59.62,58.57,58.88,887100,0
+CAR.US,D,20150323,000000,58.76,59.22,58.46,58.51,893000,0
+CAR.US,D,20150324,000000,58.13,58.46,57.61,57.8,931900,0
+CAR.US,D,20150325,000000,57.81,57.9,56.76,57.01,1337300,0
+CAR.US,D,20150326,000000,56.6,57.33,56.01,56.52,2268800,0
+CAR.US,D,20150327,000000,56.53,57,56.01,56.81,1484200,0
+CAR.US,D,20150330,000000,57.33,58.92,57.01,58.59,1880500,0
+CAR.US,D,20150331,000000,58.35,59.3,57.61,59.015,2098699,0
+CAR.US,D,20150401,000000,58.93,59.45,57.76,58.76,1619000,0
+CAR.US,D,20150402,000000,58.79,59.39,57.15,57.44,1581600,0
+CAR.US,D,20150406,000000,56.87,57.68,56.52,56.53,2060700,0
+CAR.US,D,20150407,000000,56.34,56.52,55.1,55.54,2682417,0
+CAR.US,D,20150408,000000,55.74,56.15,53.84,55.7,3764400,0
+CAR.US,D,20150409,000000,55.2,55.79,53.56,54.865,3610900,0
+CAR.US,D,20150410,000000,54.94,55.24,54.73,55,1067900,0
+CAR.US,D,20150413,000000,55.12,55.7,54.72,54.89,1016200,0
+CAR.US,D,20150414,000000,54.58,55.14,53.88,54.39,1412900,0
+CAR.US,D,20150415,000000,54.62,55.67,54.19,55.425,1719325,0
+CAR.US,D,20150416,000000,55.5,56.06,55.15,56.04,1088217,0
+CAR.US,D,20150417,000000,55.54,56.3,55.08,55.79,1202100,0
+CAR.US,D,20150420,000000,56.06,56.5,55.32,55.89,1042159,0
+CAR.US,D,20150421,000000,56.17,56.478,55.57,55.95,848928,0
+CAR.US,D,20150422,000000,56.08,56.62,55.73,55.86,1219589,0
+CAR.US,D,20150423,000000,55.61,57.26,55.61,56.88,1044600,0
+CAR.US,D,20150424,000000,57.02,57.426,55.62,55.68,1024186,0
+CAR.US,D,20150427,000000,55.68,55.76,54.83,55.16,1135300,0
+CAR.US,D,20150428,000000,54.94,55.23,54.65,54.98,1138800,0
+CAR.US,D,20150429,000000,54.79,55.23,54.7,54.87,697000,0
+CAR.US,D,20150430,000000,54.63,55.11,53.92,54.14,1505700,0
+CAR.US,D,20150501,000000,54.54,55.77,54.18,55.33,1315800,0
+CAR.US,D,20150504,000000,55.65,56.74,55.45,55.76,2269100,0
+CAR.US,D,20150505,000000,55.01,55.87,53.48,53.71,4084900,0
+CAR.US,D,20150506,000000,53.67,54.19,52.42,52.53,2449327,0
+CAR.US,D,20150507,000000,52.43,54.16,52.13,53.13,2137116,0
+CAR.US,D,20150508,000000,53.66,54.33,53.3,53.45,1407100,0
+CAR.US,D,20150511,000000,53.34,54.13,53.3,53.32,1619900,0
+CAR.US,D,20150512,000000,52.93,53.04,50.97,50.99,4982725,0
+CAR.US,D,20150513,000000,51.12,51.51,50.33,50.35,2459500,0
+CAR.US,D,20150514,000000,50.64,51.14,50.09,51.07,2456700,0
+CAR.US,D,20150515,000000,52.24,56.56,52.23,56.29,7656997,0
+CAR.US,D,20150518,000000,55.64,56.2,54.841,55.42,2392220,0
+CAR.US,D,20150519,000000,55.39,55.73,54.28,54.56,1219758,0
+CAR.US,D,20150520,000000,54.62,54.75,53.52,54.39,1610500,0
+CAR.US,D,20150521,000000,54.23,54.93,53.9,54.45,1148300,0
+CAR.US,D,20150522,000000,54.16,54.6,53.37,54.27,904300,0
+CAR.US,D,20150526,000000,54.27,54.27,52.27,52.36,1404182,0
+CAR.US,D,20150527,000000,52.44,53.17,52.13,53.02,1116000,0
+CAR.US,D,20150528,000000,52.7,52.84,51.83,52.33,1496948,0
+CAR.US,D,20150529,000000,51.94,51.99,50.91,51,2954400,0
+CAR.US,D,20150601,000000,51.14,51.71,50.87,51.2,2781913,0
+CAR.US,D,20150602,000000,50.73,52.32,50.709,51.99,1748638,0
+CAR.US,D,20150603,000000,52.45,52.8,52,52.21,807200,0
+CAR.US,D,20150604,000000,52,52.41,51.03,51.1,750900,0
+CAR.US,D,20150605,000000,51.3,51.69,50.79,51.26,3118700,0
+CAR.US,D,20150608,000000,51.11,51.61,50.03,50.09,1822500,0
+CAR.US,D,20150609,000000,50.17,50.74,49.57,49.83,1377484,0
+CAR.US,D,20150610,000000,50.06,51.03,49.7,50.74,2707368,0
+CAR.US,D,20150611,000000,50.9,51.24,50.45,50.53,1056610,0
+CAR.US,D,20150612,000000,50,50.85,49.78,50.43,1002000,0
+CAR.US,D,20150615,000000,50.14,50.87,49.82,50.08,956700,0
+CAR.US,D,20150616,000000,50.1,50.13,49.31,49.67,1249300,0
+CAR.US,D,20150617,000000,49.83,50,48.77,49.42,970200,0
+CAR.US,D,20150618,000000,49.46,50.86,49.38,50.66,1491300,0
+CAR.US,D,20150619,000000,50.61,50.61,48.85,48.91,2013800,0
+CAR.US,D,20150622,000000,49.3,49.52,48.3,48.84,1563200,0
+CAR.US,D,20150623,000000,48.85,49.67,48.78,49.4,1453439,0
+CAR.US,D,20150624,000000,49.18,49.5,48.09,48.24,1182700,0
+CAR.US,D,20150625,000000,48.16,48.38,45.18,45.84,6430600,0
+CAR.US,D,20150626,000000,45.93,46.58,45.62,46.3,2954600,0
+CAR.US,D,20150629,000000,45.95,46.1,44.96,44.99,1899100,0
+CAR.US,D,20150630,000000,45.29,45.76,43.9,44.08,2507787,0
+CAR.US,D,20150701,000000,44.4,45.23,43.82,44.1,2911700,0
+CAR.US,D,20150702,000000,43.93,44.49,43.93,44.31,2709200,0
+CAR.US,D,20150706,000000,44,44.26,43.11,43.63,1686700,0
+CAR.US,D,20150707,000000,43.65,44.76,42.96,44.19,1929700,0
+CAR.US,D,20150708,000000,43.79,43.87,42.19,42.22,3354100,0
+CAR.US,D,20150709,000000,42.9,43,41.63,41.8,3622500,0
+CAR.US,D,20150710,000000,42.26,42.69,42.1,42.4,2314500,0
+CAR.US,D,20150713,000000,42.54,42.84,42.08,42.23,2450200,0
+CAR.US,D,20150714,000000,42.27,42.68,41.88,42.55,2998189,0
+CAR.US,D,20150715,000000,44.25,44.36,42.82,42.93,3867009,0
+CAR.US,D,20150716,000000,43.05,44.61,43.05,43.4,2409000,0
+CAR.US,D,20150717,000000,45.44,46.46,44.14,44.2,4094200,0
+CAR.US,D,20150720,000000,44.44,45.29,41.77,42.13,3088100,0
+CAR.US,D,20150721,000000,42.01,42.51,40.97,41.1,2481900,0
+CAR.US,D,20150722,000000,41.03,42.33,40.21,42.27,3090300,0
+CAR.US,D,20150723,000000,41.76,42.18,40.28,41.13,4423800,0
+CAR.US,D,20150724,000000,41,41.23,40.5,40.58,3714200,0
+CAR.US,D,20150727,000000,40.2,41.21,39.74,40.58,1824500,0
+CAR.US,D,20150728,000000,40.6,42.28,40.2,41.35,2005600,0
+CAR.US,D,20150729,000000,41.3,42.31,41.3,42,1781800,0
+CAR.US,D,20150730,000000,41.81,43.06,41.45,42.89,2601300,0
+CAR.US,D,20150731,000000,42.89,44,42.88,43.43,3348000,0
+CAR.US,D,20150803,000000,43.35,44.27,43.17,43.35,4173733,0
+CAR.US,D,20150804,000000,44.21,45.58,43.22,45.08,5920600,0
+CAR.US,D,20150805,000000,44.99,45.94,43.79,43.84,3778000,0
+CAR.US,D,20150806,000000,43.97,44.62,43.18,44.47,2825409,0
+CAR.US,D,20150807,000000,44.22,44.77,42.15,42.19,2416300,0
+CAR.US,D,20150810,000000,42.25,44.41,42.25,44.22,3403000,0
+CAR.US,D,20150811,000000,43.43,43.435,41.58,41.64,2646847,0
+CAR.US,D,20150812,000000,41.43,43.43,40.82,43.4,3231600,0
+CAR.US,D,20150813,000000,43.69,44.03,42.47,43.38,1699100,0
+CAR.US,D,20150814,000000,43.01,44.25,42.97,44.07,1801300,0
+CAR.US,D,20150817,000000,44.1,47.41,44.02,46.9,5246200,0
+CAR.US,D,20150818,000000,46.37,47.7,46.37,46.51,2447200,0
+CAR.US,D,20150819,000000,46.35,46.52,45.74,45.85,1883100,0
+CAR.US,D,20150820,000000,45.67,45.67,44.15,44.51,2471700,0
+CAR.US,D,20150821,000000,43.57,43.78,41.22,42.28,3350500,0
+CAR.US,D,20150824,000000,40.22,42.73,39.04,40.67,4199260,0
+CAR.US,D,20150825,000000,42.09,42.69,40.05,40.18,3406500,0
+CAR.US,D,20150826,000000,41.48,41.48,39.3,41.2,4079100,0
+CAR.US,D,20150827,000000,41.65,43.87,41.53,43.59,2316200,0
+CAR.US,D,20150828,000000,43.09,44.34,43.09,44.12,1378300,0
+CAR.US,D,20150831,000000,43.85,44.79,43.37,44.13,1651700,0
+CAR.US,D,20150901,000000,42.73,43.68,42.24,42.72,1676200,0
+CAR.US,D,20150902,000000,43.29,43.6,42.52,43.46,1840600,0
+CAR.US,D,20150903,000000,43.75,44.49,43.57,43.89,1762900,0
+CAR.US,D,20150904,000000,43.36,43.81,41.95,42.27,1970000,0
+CAR.US,D,20150908,000000,43.15,44.04,42.67,43.93,1515000,0
+CAR.US,D,20150909,000000,44.44,45.12,43.89,44,2052300,0
+CAR.US,D,20150910,000000,43.93,44.3,43.45,44.05,1487934,0
+CAR.US,D,20150911,000000,43.61,44.97,43.61,44.81,1701100,0
+CAR.US,D,20150914,000000,44.99,44.99,43.7,44.01,1586100,0
+CAR.US,D,20150915,000000,44.3,45.71,44.19,45.55,1223200,0
+CAR.US,D,20150916,000000,45.55,46.57,45.55,46.3,1216200,0
+CAR.US,D,20150917,000000,46.38,47.75,46.01,46.96,2131184,0
+CAR.US,D,20150918,000000,45.96,46.45,44.59,44.75,2952300,0
+CAR.US,D,20150921,000000,45.26,45.8,44.25,44.5,1925000,0
+CAR.US,D,20150922,000000,43.61,43.79,42.38,43.04,2271900,0
+CAR.US,D,20150923,000000,43.1,43.17,41.86,42.69,1682622,0
+CAR.US,D,20150924,000000,42.29,44.41,41.87,44.23,2893998,0
+CAR.US,D,20150925,000000,44.77,45.11,44.23,44.98,1960200,0
+CAR.US,D,20150928,000000,44.52,45.18,42.32,42.33,2553567,0
+CAR.US,D,20150929,000000,42.35,42.87,41.12,42.31,3119400,0
+CAR.US,D,20150930,000000,43.05,43.95,42.93,43.68,1760100,0
+CAR.US,D,20151001,000000,43.9,44.53,43.18,44.3,2044400,0
+CAR.US,D,20151002,000000,43.59,45.77,43.37,45.56,1989500,0
+CAR.US,D,20151005,000000,45.78,47.03,45.7,46.54,2146788,0
+CAR.US,D,20151006,000000,46.57,47.02,45.85,46.41,1710900,0
+CAR.US,D,20151007,000000,46.78,48.83,46.69,48.68,2118700,0
+CAR.US,D,20151008,000000,48.62,50.96,48.48,50.43,3329500,0
+CAR.US,D,20151009,000000,50.75,51.01,48.61,49.52,2053500,0
+CAR.US,D,20151012,000000,49.57,49.7,48.09,49.26,1048176,0
+CAR.US,D,20151013,000000,48.84,50.29,48.37,49.05,1497400,0
+CAR.US,D,20151014,000000,49.05,49.93,48.74,49.33,1199200,0
+CAR.US,D,20151015,000000,49.82,50.34,49.37,50.18,1310200,0
+CAR.US,D,20151016,000000,50.29,50.59,49.05,49.84,998600,0
+CAR.US,D,20151019,000000,49.58,50.12,49.23,49.63,1712960,0
+CAR.US,D,20151020,000000,49.71,50.95,49.63,49.95,1869266,0
+CAR.US,D,20151021,000000,50.22,50.5,49.77,49.9,947500,0
+CAR.US,D,20151022,000000,50.17,50.48,49.14,49.33,1608400,0
+CAR.US,D,20151023,000000,50.03,50.9,49.18,49.79,1914900,0
+CAR.US,D,20151026,000000,49.79,50.26,49.68,49.99,1537100,0
+CAR.US,D,20151027,000000,49.98,49.99,47.9,48.63,1243800,0
+CAR.US,D,20151028,000000,48.98,50.19,48.54,49.89,1228700,0
+CAR.US,D,20151029,000000,49.69,50.08,49.12,49.87,1019700,0
+CAR.US,D,20151030,000000,49.95,50.21,49.22,49.94,2560000,0
+CAR.US,D,20151102,000000,51,53.04,50.9,52.3,5989840,0
+CAR.US,D,20151103,000000,47.94,48,44.36,46.35,14516700,0
+CAR.US,D,20151104,000000,45.89,46.76,45.03,45.23,3315791,0
+CAR.US,D,20151105,000000,45.15,45.4,42.91,43.2,3672400,0
+CAR.US,D,20151106,000000,43.48,45.19,43.36,45.17,3092500,0
+CAR.US,D,20151109,000000,45.11,45.25,42.27,43,3603908,0
+CAR.US,D,20151110,000000,42.68,42.96,41.62,41.72,2597000,0
+CAR.US,D,20151111,000000,41.81,42.23,41.23,41.8,1953200,0
+CAR.US,D,20151112,000000,41.52,41.81,40.47,40.59,1881900,0
+CAR.US,D,20151113,000000,40.69,41.34,40.33,40.51,2078500,0
+CAR.US,D,20151116,000000,40.29,40.41,39.03,39.71,2277500,0
+CAR.US,D,20151117,000000,40.31,41.29,39.62,39.94,2147100,0
+CAR.US,D,20151118,000000,39.95,40.93,39.95,40.87,1750800,0
+CAR.US,D,20151119,000000,41.01,41.38,40.72,41.29,1294600,0
+CAR.US,D,20151120,000000,41.52,42.21,40.74,40.99,1990500,0
+CAR.US,D,20151123,000000,41.09,41.45,40.33,40.62,1526000,0
+CAR.US,D,20151124,000000,40.21,40.66,38.92,39.26,2973100,0
+CAR.US,D,20151125,000000,39.26,39.58,38.97,39.28,1152800,0
+CAR.US,D,20151127,000000,39.36,39.95,38.69,38.95,600900,0
+CAR.US,D,20151130,000000,38.97,39.15,37.29,37.39,3035000,0
+CAR.US,D,20151201,000000,37.68,38.1,37.26,37.71,2132593,0
+CAR.US,D,20151202,000000,37.8,37.93,35.79,36.54,2665682,0
+CAR.US,D,20151203,000000,36.56,36.815,35.34,35.7,2708054,0
+CAR.US,D,20151204,000000,35.52,36.13,35.13,35.61,2143200,0
+CAR.US,D,20151207,000000,35.52,35.78,34.85,35.36,1651800,0
+CAR.US,D,20151208,000000,34.94,35.04,33.68,33.73,2250586,0
+CAR.US,D,20151209,000000,33.85,35.4,33.68,34.68,2349700,0
+CAR.US,D,20151210,000000,34.54,35.93,34.51,35.55,1440300,0
+CAR.US,D,20151211,000000,34.72,35.41,34.35,34.46,1335300,0
+CAR.US,D,20151214,000000,34.21,34.62,32.76,33.08,2102410,0
+CAR.US,D,20151215,000000,33.46,33.81,33.14,33.74,1843500,0
+CAR.US,D,20151216,000000,33.94,35.44,33.85,35.29,2072700,0
+CAR.US,D,20151217,000000,35.37,35.68,34.84,34.89,2722000,0
+CAR.US,D,20151218,000000,34.56,35.33,34.33,34.94,2545700,0
+CAR.US,D,20151221,000000,34.96,35.55,34.48,35.11,2870600,0
+CAR.US,D,20151222,000000,35.3,36.42,35.14,35.94,1089713,0
+CAR.US,D,20151223,000000,36.13,36.99,36.06,36.34,1340400,0
+CAR.US,D,20151224,000000,36.42,37.1,36.36,36.95,467026,0
+CAR.US,D,20151228,000000,36.97,37.01,35.71,36.12,1199146,0
+CAR.US,D,20151229,000000,36.33,37.01,36.1,36.85,909223,0
+CAR.US,D,20151230,000000,36.73,36.98,35.91,35.95,845925,0
+CAR.US,D,20151231,000000,35.84,37.01,35.78,36.29,965018,0
+CAR.US,D,20160104,000000,35.51,36.08,34.5167,36.08,1667222,0
+CAR.US,D,20160105,000000,36.32,36.32,35.065,35.41,1141232,0
+CAR.US,D,20160106,000000,34.73,34.81,33.06,33.49,2490764,0
+CAR.US,D,20160107,000000,32.4,33.56,31.23,31.53,2857826,0
+CAR.US,D,20160108,000000,31.75,32.09,29.92,30.69,2694834,0
+CAR.US,D,20160111,000000,30.98,31.29,29.56,30.09,2426886,0
+CAR.US,D,20160112,000000,30.36,30.86,28.85,29.3,2356184,0
+CAR.US,D,20160113,000000,29.53,29.69,26.87,27.19,3836377,0
+CAR.US,D,20160114,000000,27.25,27.35,25.08,26.91,6266710,0
+CAR.US,D,20160115,000000,25.89,26.5,24.59,25.23,4902258,0
+CAR.US,D,20160119,000000,25.56,25.89,24.21,24.73,3787400,0
+CAR.US,D,20160120,000000,24.06,25.08,22.935,24.87,4558148,0
+CAR.US,D,20160121,000000,24.88,25.92,24.84,25.27,2160333,0
+CAR.US,D,20160122,000000,25.96,27.1,25.81,26.08,3158377,0
+CAR.US,D,20160125,000000,25.9,26.06,25.25,25.35,1796696,0
+CAR.US,D,20160126,000000,25.59,28.04,25.47,27.52,3717327,0
+CAR.US,D,20160127,000000,27.3,28.1,26.59,26.67,2227895,0
+CAR.US,D,20160128,000000,26.96,27.31,25.08,25.88,2682253,0
+CAR.US,D,20160129,000000,26.05,26.55,25.31,26.27,3775617,0
+CAR.US,D,20160201,000000,25.93,26.735,25.63,26.46,2635171,0
+CAR.US,D,20160202,000000,25.93,26.045,23.79,24.29,3112309,0
+CAR.US,D,20160203,000000,24.42,25.46,23.3925,25.3,2521141,0
+CAR.US,D,20160204,000000,25.17,26.605,25.07,26.57,2700636,0
+CAR.US,D,20160205,000000,26.57,26.57,25.33,25.9,3224735,0
+CAR.US,D,20160208,000000,25.38,26.275,23.98,24.61,3106146,0
+CAR.US,D,20160209,000000,24.24,25.46,24.05,24.89,3056090,0
+CAR.US,D,20160210,000000,24.9,26.31,24.9,25.68,2738588,0
+CAR.US,D,20160211,000000,25.02,25.82,24.27,24.7,2322589,0
+CAR.US,D,20160212,000000,24.89,26.13,24.52,25.99,1862939,0
+CAR.US,D,20160216,000000,26.58,27.86,25.34,27.6,2026130,0
+CAR.US,D,20160217,000000,27.89,30.97,27.76,29.64,4608135,0
+CAR.US,D,20160218,000000,29.69,29.69,28.26,29.25,1825421,0
+CAR.US,D,20160219,000000,28.87,29.2,28.04,29.05,1580043,0
+CAR.US,D,20160222,000000,29.6,30.5,29.19,29.69,2463440,0
+CAR.US,D,20160223,000000,29.6,30.86,29.39,29.99,2825774,0
+CAR.US,D,20160224,000000,24.9,25.46,21.9101,22.04,25198299,0
+CAR.US,D,20160225,000000,22.06,24.5225,21.7299,23.76,8993212,0
+CAR.US,D,20160226,000000,23.94,25.19,23.65,24.72,3494800,0
+CAR.US,D,20160229,000000,24.97,26.43,24.75,25.64,3531135,0
+CAR.US,D,20160301,000000,26.12,26.74,25.2,26.63,2998242,0
+CAR.US,D,20160302,000000,26.8,27.88,25.77,27.78,2800318,0
+CAR.US,D,20160303,000000,27.84,28.78,27.7024,28.24,2253447,0
+CAR.US,D,20160304,000000,28,29.38,27.85,28.52,2650465,0
+CAR.US,D,20160307,000000,28.34,28.6889,27.35,28.15,2604928,0
+CAR.US,D,20160308,000000,27.93,28.17,26.4,26.42,1939468,0
+CAR.US,D,20160309,000000,26.78,27.23,25.96,26.6,2254078,0
+CAR.US,D,20160310,000000,26.7,27.17,25.05,25.87,2336111,0
+CAR.US,D,20160311,000000,26.67,27.5,26.08,27.47,1913921,0
+CAR.US,D,20160314,000000,27.07,27.77,26.4,27.01,2281775,0
+CAR.US,D,20160315,000000,26.82,26.86,25.5744,26.31,2267218,0
+CAR.US,D,20160316,000000,26.08,27.36,25.94,27.12,1552981,0
+CAR.US,D,20160317,000000,27.14,28.61,27.1,28.6,2606922,0
+CAR.US,D,20160318,000000,28.84,30.84,28.51,28.99,4028859,0
+CAR.US,D,20160321,000000,28.89,29.46,28.16,29,1641736,0
+CAR.US,D,20160322,000000,28.9,29.79,28.46,29.01,1705885,0
+CAR.US,D,20160323,000000,28.74,29.06,27.39,27.54,1490344,0
+CAR.US,D,20160324,000000,27.26,27.26,26.43,27.05,2111764,0
+CAR.US,D,20160328,000000,27.23,27.23,25.32,25.74,2758812,0
+CAR.US,D,20160329,000000,25.58,26.73,24.72,26.66,2296010,0
+CAR.US,D,20160330,000000,26.89,27.7,26.15,26.33,1497277,0
+CAR.US,D,20160331,000000,26.37,27.5,25.93,27.36,1342239,0
+CAR.US,D,20160401,000000,27,27.62,26.36,26.39,1585855,0
+CAR.US,D,20160404,000000,26.01,26.68,25.49,25.51,1378395,0
+CAR.US,D,20160405,000000,25.23,25.45,24.92,25.08,1912711,0
+CAR.US,D,20160406,000000,25.15,25.73,24.74,25.1,1276812,0
+CAR.US,D,20160407,000000,24.91,25,23.98,24.27,2537484,0
+CAR.US,D,20160408,000000,24.57,25.26,24.57,24.7,1917336,0
+CAR.US,D,20160411,000000,23.74,24.24,22.66,22.69,3624619,0
+CAR.US,D,20160412,000000,22.63,22.905,21.85,22.4,3319501,0
+CAR.US,D,20160413,000000,22.72,24.35,22.58,24.1,3711408,0
+CAR.US,D,20160414,000000,24.22,24.25,23.11,23.36,1892480,0
+CAR.US,D,20160415,000000,23.34,23.53,22.82,22.93,1974633,0
+CAR.US,D,20160418,000000,22.75,23.86,22.574,23.32,1966871,0
+CAR.US,D,20160419,000000,23.56,24.235,22.95,23.09,1846073,0
+CAR.US,D,20160420,000000,22.79,23.3,22.39,23.21,2287218,0
+CAR.US,D,20160421,000000,23.26,24.3,22.96,24.04,2248424,0
+CAR.US,D,20160422,000000,24.07,25.74,23.88,25.04,3147651,0
+CAR.US,D,20160425,000000,24.93,25.34,23.92,24,2799398,0
+CAR.US,D,20160426,000000,23.99,24.44,23.57,24.38,1719787,0
+CAR.US,D,20160427,000000,24.31,25.47,24.03,25.46,2379926,0
+CAR.US,D,20160428,000000,25.12,25.96,25.04,25.13,1901098,0
+CAR.US,D,20160429,000000,25.13,25.18,24.45,25.1,1410763,0
+CAR.US,D,20160502,000000,25.16,25.52,24.58,24.63,1742127,0
+CAR.US,D,20160503,000000,24.3,24.335,23,23.54,3010554,0
+CAR.US,D,20160504,000000,25.3,25.75,24.28,25.01,6375545,0
+CAR.US,D,20160505,000000,25.05,26.32,24.905,25.4,4267048,0
+CAR.US,D,20160506,000000,25.2,26.2,24.99,26.16,2375854,0
+CAR.US,D,20160509,000000,26.16,26.47,25.35,25.79,2385788,0
+CAR.US,D,20160510,000000,26.04,26.74,25.43,26.39,2539142,0
+CAR.US,D,20160511,000000,26.28,27.12,25.99,26.14,2253836,0
+CAR.US,D,20160512,000000,26.42,26.6206,24.66,24.79,2391984,0
+CAR.US,D,20160513,000000,24.63,25.21,23.895,24.12,2171468,0
+CAR.US,D,20160516,000000,24.28,25.045,23.95,25.03,1728126,0
+CAR.US,D,20160517,000000,25.09,26.85,25.03,25.96,3531294,0
+CAR.US,D,20160518,000000,26.07,26.59,25.7624,26.15,1860768,0
+CAR.US,D,20160519,000000,26.12,26.55,25.315,26.3,1896958,0
+CAR.US,D,20160520,000000,26.42,27.49,26.2,27.34,2412712,0
+CAR.US,D,20160523,000000,27.29,27.697,27.12,27.35,1885624,0
+CAR.US,D,20160524,000000,27.56,27.77,26.54,27.22,2106750,0
+CAR.US,D,20160525,000000,27.5,28.44,27.3,28.24,2717538,0
+CAR.US,D,20160526,000000,28.34,28.38,27.57,28.23,1816423,0
+CAR.US,D,20160527,000000,28.21,29.2268,28.14,28.79,1617007,0
+CAR.US,D,20160531,000000,28.97,30.07,28.77,30,2375996,0
+CAR.US,D,20160601,000000,29.77,30.53,29.5,30.45,3386388,0
+CAR.US,D,20160602,000000,30.26,31.2,29.99,31.19,2204740,0
+CAR.US,D,20160603,000000,31.05,31.225,29.7507,30.38,3030694,0
+CAR.US,D,20160606,000000,30.75,32.67,30.65,32.57,4288575,0
+CAR.US,D,20160607,000000,32.86,34.38,32.6,34.26,4088242,0
+CAR.US,D,20160608,000000,34.47,34.8,33.94,34.35,2780217,0
+CAR.US,D,20160609,000000,34.18,34.4,33.65,34.2,1723357,0
+CAR.US,D,20160610,000000,33.68,33.9399,32.58,32.86,2034523,0
+CAR.US,D,20160613,000000,32.17,32.91,31.95,32,1927791,0
+CAR.US,D,20160614,000000,32.02,32.41,30.82,31.38,1331546,0
+CAR.US,D,20160615,000000,31.53,32.45,31.21,31.845,1475665,0
+CAR.US,D,20160616,000000,31.55,31.79,30.65,31.67,1657158,0
+CAR.US,D,20160617,000000,31.84,33.15,31.72,32.02,1574930,0
+CAR.US,D,20160620,000000,32.67,34.02,32.67,33.2,1805229,0
+CAR.US,D,20160621,000000,33.01,33.81,32.47,33.5,1373234,0
+CAR.US,D,20160622,000000,33.39,34.52,33.185,33.49,1268661,0
+CAR.US,D,20160623,000000,34.01,34.85,33.75,34.81,1152525,0
+CAR.US,D,20160624,000000,33,33.9199,31.32,31.71,3307636,0
+CAR.US,D,20160627,000000,31.2,31.2,28.31,28.54,3061347,0
+CAR.US,D,20160628,000000,29.35,30.13,28.16,29.12,4526448,0
+CAR.US,D,20160629,000000,29.53,31.22,29.23,30.77,3028295,0
+CAR.US,D,20160630,000000,30.91,32.4101,30.21,32.23,2333742,0
+CAR.US,D,20160701,000000,32.19,32.81,31.885,32.44,2031026,0
+CAR.US,D,20160705,000000,32.1,32.34,30.79,31.24,1494403,0
+CAR.US,D,20160706,000000,30.89,30.89,29.72,30.51,2918947,0
+CAR.US,D,20160707,000000,30.54,31.91,30.54,30.9,1170731,0
+CAR.US,D,20160708,000000,31.54,34.65,31.54,34.61,3682003,0
+CAR.US,D,20160711,000000,34.99,35.9,34.22,34.75,2580376,0
+CAR.US,D,20160712,000000,35.33,35.85,35.06,35.53,2324316,0
+CAR.US,D,20160713,000000,35.71,35.85,34.75,35.45,1283416,0
+CAR.US,D,20160714,000000,35.85,36.6,35.85,36,1403147,0
+CAR.US,D,20160715,000000,35.88,36.35,35.63,36.25,945048,0
+CAR.US,D,20160718,000000,36.26,36.94,36.07,36.71,1141912,0
+CAR.US,D,20160719,000000,36.41,36.78,36.15,36.31,1067628,0
+CAR.US,D,20160720,000000,36.31,37.302,36.15,36.95,1508658,0
+CAR.US,D,20160721,000000,36.74,37.96,36.74,36.9,2034072,0
+CAR.US,D,20160722,000000,36.92,38.0189,36.56,37.79,2124248,0
+CAR.US,D,20160725,000000,37.75,38.39,37.2,37.7,1171399,0
+CAR.US,D,20160726,000000,37.95,38.4,37.52,38.03,1228397,0
+CAR.US,D,20160727,000000,38.37,38.55,37.12,37.35,1625442,0
+CAR.US,D,20160728,000000,37.06,37.22,36.51,36.73,1430239,0
+CAR.US,D,20160729,000000,36.56,36.925,36.22,36.73,1687308,0
+CAR.US,D,20160801,000000,36.72,36.72,35.95,36,2022198,0
+CAR.US,D,20160802,000000,35.8,36.13,33.93,34.76,3811943,0
+CAR.US,D,20160803,000000,36.92,37.49,35.8,36.89,4123050,0
+CAR.US,D,20160804,000000,37.01,38.5,36.65,38.08,2102326,0
+CAR.US,D,20160805,000000,38.51,38.925,38,38.36,2964288,0
+CAR.US,D,20160808,000000,38.39,39.19,38.36,38.78,1982297,0
+CAR.US,D,20160809,000000,38.51,38.75,37.15,38.34,2190868,0
+CAR.US,D,20160810,000000,38.47,38.64,37.74,37.81,1034693,0
+CAR.US,D,20160811,000000,38,38.45,36.95,36.98,1954030,0
+CAR.US,D,20160812,000000,36.84,37.03,36.295,36.38,1690673,0
+CAR.US,D,20160815,000000,36.66,37.62,36.62,37.07,2561124,0
+CAR.US,D,20160816,000000,36.94,37.13,36.41,36.5,1496880,0
+CAR.US,D,20160817,000000,36.38,36.59,35.82,36.42,1551394,0
+CAR.US,D,20160818,000000,36.32,37.59,36.32,37.13,2601186,0
+CAR.US,D,20160819,000000,36.92,37.07,36.45,37.04,988812,0
+CAR.US,D,20160822,000000,36.76,37.28,36.29,37.05,1569601,0
+CAR.US,D,20160823,000000,37.26,37.92,37.02,37.13,625446,0
+CAR.US,D,20160824,000000,36.93,37.32,35.9,36,1003303,0
+CAR.US,D,20160825,000000,36.19,36.49,35.31,35.42,1067221,0
+CAR.US,D,20160826,000000,35.71,36.44,35.34,35.65,1403327,0
+CAR.US,D,20160829,000000,35.76,36.49,35.76,36.31,579537,0
+CAR.US,D,20160830,000000,36.38,36.93,35.72,35.93,548682,0
+CAR.US,D,20160831,000000,35.79,36.31,35.065,36.13,950257,0
+CAR.US,D,20160901,000000,36.18,37.07,35.65,36.07,1081547,0
+CAR.US,D,20160902,000000,36.37,36.6,35.73,35.89,613185,0
+CAR.US,D,20160906,000000,35.95,36.2,35.39,35.96,1038225,0
+CAR.US,D,20160907,000000,36.01,38,36.01,38,1379084,0
+CAR.US,D,20160908,000000,37.9,38.32,37.41,38.22,723650,0
+CAR.US,D,20160909,000000,37.73,38.04,36.14,36.17,1305977,0
+CAR.US,D,20160912,000000,35.7,36.34,35.12,35.95,2052818,0
+CAR.US,D,20160913,000000,35.44,36.13,33.66,33.7,1658941,0
+CAR.US,D,20160914,000000,33.7,34.47,32.87,34.4,1448775,0
+CAR.US,D,20160915,000000,34.37,35.35,34.37,35.08,821976,0
+CAR.US,D,20160916,000000,36.88,38,36.4,37.68,16629386,0
+CAR.US,D,20160919,000000,37.78,38.28,37.35,37.53,2548674,0
+CAR.US,D,20160920,000000,37.69,37.69,36.74,37.01,2425347,0
+CAR.US,D,20160921,000000,37.12,38.29,37.05,38.19,1565215,0
+CAR.US,D,20160922,000000,38.43,38.86,38.1,38.44,1327056,0
+CAR.US,D,20160923,000000,38.24,38.59,37.38,37.49,1627407,0
+CAR.US,D,20160926,000000,37.26,38.97,37.14,38.93,2235861,0
+CAR.US,D,20160927,000000,38.95,39.536,35.41,35.77,6604571,0
+CAR.US,D,20160928,000000,36.12,36.2,34.1,34.82,3526690,0
+CAR.US,D,20160929,000000,34.58,34.91,33.47,33.73,1767569,0
+CAR.US,D,20160930,000000,34.01,34.79,33.55,34.21,1989607,0
+CAR.US,D,20161003,000000,33.98,34.41,33.525,33.78,1401243,0
+CAR.US,D,20161004,000000,33.87,34.32,33.06,33.2,1382113,0
+CAR.US,D,20161005,000000,33.47,34.5,33.28,33.99,1248765,0
+CAR.US,D,20161006,000000,33.91,34.04,33.37,33.7,736889,0
+CAR.US,D,20161007,000000,33.57,33.7,32.3,32.56,1745689,0
+CAR.US,D,20161010,000000,32.62,33.945,32.51,33.9,1578775,0
+CAR.US,D,20161011,000000,33.59,33.6955,32.31,32.63,1393171,0
+CAR.US,D,20161012,000000,32.67,33.07,31.95,32.27,1542975,0
+CAR.US,D,20161013,000000,31.86,31.86,30.885,31.56,1971274,0
+CAR.US,D,20161014,000000,31.77,32.28,31.11,31.25,1193967,0
+CAR.US,D,20161017,000000,31.19,31.92,30.99,31.53,1121762,0
+CAR.US,D,20161018,000000,31.87,32.1901,31.51,32.05,723107,0
+CAR.US,D,20161019,000000,32.13,32.53,31.9,32.17,899662,0
+CAR.US,D,20161020,000000,32.12,32.65,31.59,31.73,932363,0
+CAR.US,D,20161021,000000,31.34,31.83,30.6,31.38,988821,0
+CAR.US,D,20161024,000000,31.45,32.39,31.3,32.19,1137404,0
+CAR.US,D,20161025,000000,32.16,32.76,31.92,31.97,927661,0
+CAR.US,D,20161026,000000,31.68,32.79,31.5,32.41,1062849,0
+CAR.US,D,20161027,000000,32.61,32.61,31.62,31.88,1248906,0
+CAR.US,D,20161028,000000,31.91,33.02,31.8,32.4,1069209,0
+CAR.US,D,20161031,000000,32.45,33.46,32.32,32.36,1840330,0
+CAR.US,D,20161101,000000,32.63,32.96,31.93,32.49,1864512,0
+CAR.US,D,20161102,000000,32.29,33.03,31.75,32.35,3759790,0
+CAR.US,D,20161103,000000,32.85,37.2,32.85,36.49,5719360,0
+CAR.US,D,20161104,000000,36.41,38.45,35.92,37.73,3216946,0
+CAR.US,D,20161107,000000,38.56,40.02,38.17,39,3677706,0
+CAR.US,D,20161108,000000,34.84,36.0765,31.885,35.3,10281874,0
+CAR.US,D,20161109,000000,34.65,36.15,34.19,35.93,2888450,0
+CAR.US,D,20161110,000000,36.37,38.11,36.06,37.9,2912993,0
+CAR.US,D,20161111,000000,37.64,38.62,37.51,38.04,2385193,0
+CAR.US,D,20161114,000000,38.62,39.65,37.66,39.02,2450662,0
+CAR.US,D,20161115,000000,39,40,38.05,39.98,2321496,0
+CAR.US,D,20161116,000000,40.18,40.25,38.46,38.78,1508990,0
+CAR.US,D,20161117,000000,38.86,39.11,38.01,38.77,1346836,0
+CAR.US,D,20161118,000000,38.87,39.1299,38.01,38.48,967047,0
+CAR.US,D,20161121,000000,38.78,39.22,38.47,38.89,967610,0
+CAR.US,D,20161122,000000,39.04,39.71,38.84,39.65,834892,0
+CAR.US,D,20161123,000000,39.66,40.15,39.45,39.71,1369358,0
+CAR.US,D,20161125,000000,39.82,40,39.49,39.75,424292,0
+CAR.US,D,20161128,000000,39.58,39.79,38.45,38.86,1427101,0
+CAR.US,D,20161129,000000,38.7,39.3,38.24,38.34,1382958,0
+CAR.US,D,20161130,000000,38.59,38.88,37.9,38.29,1431641,0
+CAR.US,D,20161201,000000,38.48,39.45,38.09,38.83,1694440,0
+CAR.US,D,20161202,000000,38.73,39.05,38.26,38.46,1022204,0
+CAR.US,D,20161205,000000,38.9,39.5,38.43,39.16,793008,0
+CAR.US,D,20161206,000000,39.02,40.95,38.866,40.7,1726059,0
+CAR.US,D,20161207,000000,40.71,41.53,40.15,41.03,1183730,0
+CAR.US,D,20161208,000000,41.09,41.33,40.32,40.52,973806,0
+CAR.US,D,20161209,000000,40.74,40.77,40.05,40.46,738613,0
+CAR.US,D,20161212,000000,39.88,40.28,37.47,37.57,1832714,0
+CAR.US,D,20161213,000000,37.79,38.07,36.69,37.83,2117918,0
+CAR.US,D,20161214,000000,37.7,38.01,36,36.12,2139744,0
+CAR.US,D,20161215,000000,36.23,37.23,36.1718,37.16,1036848,0
+CAR.US,D,20161216,000000,37.24,38.4299,37.07,38.31,1563260,0
+CAR.US,D,20161219,000000,38.26,39,37.915,38.43,866833,0
+CAR.US,D,20161220,000000,38.68,39.52,38.37,39.48,1838638,0
+CAR.US,D,20161221,000000,39.63,40.23,38.92,38.94,1594699,0
+CAR.US,D,20161222,000000,38.86,39.3,37.215,37.3,974420,0
+CAR.US,D,20161223,000000,37.41,38.26,37.32,38.2,1206731,0
+CAR.US,D,20161227,000000,38.27,38.82,37.53,37.61,1309857,0
+CAR.US,D,20161228,000000,37.67,38.04,36.39,36.79,2674509,0
+CAR.US,D,20161229,000000,36.97,37.75,36.72,37.2,830156,0
+CAR.US,D,20161230,000000,37.26,37.74,36.37,36.68,1038345,0
+CAR.US,D,20170103,000000,37.32,37.93,36.47,37.47,1048597,0
+CAR.US,D,20170104,000000,37.55,37.93,36.74,37.38,1445726,0
+CAR.US,D,20170105,000000,37.02,37.42,35.73,35.95,1478651,0
+CAR.US,D,20170106,000000,36.01,36.56,35.61,36.39,868702,0
+CAR.US,D,20170109,000000,36.36,36.37,34.911,35.21,1129966,0
+CAR.US,D,20170110,000000,35.21,35.93,35.04,35.88,969679,0
+CAR.US,D,20170111,000000,35.99,37.1,35.5145,37.02,1145001,0
+CAR.US,D,20170112,000000,36.78,37.0719,35.02,36.13,1473051,0
+CAR.US,D,20170113,000000,36.22,37.01,36.21,36.48,644474,0
+CAR.US,D,20170117,000000,36.4,36.89,36.05,36.3,1115516,0
+CAR.US,D,20170118,000000,36.39,37.45,36.01,37.41,915876,0
+CAR.US,D,20170119,000000,37.53,37.53,36.08,36.08,1029814,0
+CAR.US,D,20170120,000000,36.05,36.44,35.49,36.09,1593542,0
+CAR.US,D,20170123,000000,36,36.83,35.55,36.67,1211077,0
+CAR.US,D,20170124,000000,36.95,37.89,36.88,37.53,1437911,0
+CAR.US,D,20170125,000000,37.94,39.45,37.78,39.01,1787531,0
+CAR.US,D,20170126,000000,39.07,39.3199,38.29,38.61,998559,0
+CAR.US,D,20170127,000000,38.72,39.29,38.45,39.25,881895,0
+CAR.US,D,20170130,000000,38.78,39.16,37.25,38.28,1827022,0
+CAR.US,D,20170131,000000,37.82,38.29,36.97,37.22,1958368,0
+CAR.US,D,20170201,000000,37.74,38.44,37.4,37.8,1491258,0
+CAR.US,D,20170202,000000,37.78,37.9214,37.28,37.3,1169739,0
+CAR.US,D,20170203,000000,37.69,37.85,37.37,37.7,1729676,0
+CAR.US,D,20170206,000000,37.5,37.96,36.705,36.84,1233510,0
+CAR.US,D,20170207,000000,36.98,37.33,36.54,37.03,1037690,0
+CAR.US,D,20170208,000000,36.88,37.55,36.55,36.73,1233718,0
+CAR.US,D,20170209,000000,36.89,37.47,36.39,37.41,1780561,0
+CAR.US,D,20170210,000000,37.55,38.17,37.4,37.63,1388056,0
+CAR.US,D,20170213,000000,37.79,38.07,37.22,37.55,1461286,0
+CAR.US,D,20170214,000000,37.36,38.44,37.165,38.42,1331715,0
+CAR.US,D,20170215,000000,38.35,41,38.35,40.66,4381295,0
+CAR.US,D,20170216,000000,36.5,36.74,34.9,35.755,10435804,0
+CAR.US,D,20170217,000000,35.07,35.33,33.51,33.76,6027504,0
+CAR.US,D,20170221,000000,33.7,34.6,33.51,34.52,2789987,0
+CAR.US,D,20170222,000000,34.43,34.69,34.02,34.33,1461004,0
+CAR.US,D,20170223,000000,34.35,34.42,33.33,33.4,1559360,0
+CAR.US,D,20170224,000000,33.03,33.33,32.33,32.46,1963343,0
+CAR.US,D,20170227,000000,32.46,33.26,32,33.23,1603547,0
+CAR.US,D,20170228,000000,33.1,34.87,32.65,34.58,2881275,0
+CAR.US,D,20170301,000000,35.04,35.7625,34.33,34.41,1788572,0
+CAR.US,D,20170302,000000,34.33,34.74,33.9799,34.18,1022600,0
+CAR.US,D,20170303,000000,34.26,34.61,33.59,34.47,1088352,0
+CAR.US,D,20170306,000000,34.05,34.2,32.11,32.41,2799148,0
+CAR.US,D,20170307,000000,32.57,32.71,32.09,32.09,1870602,0
+CAR.US,D,20170308,000000,32.2,32.66,32.09,32.3,1776474,0
+CAR.US,D,20170309,000000,32.5,32.72,32.15,32.36,2377444,0
+CAR.US,D,20170310,000000,32.38,33.215,32.34,33.04,1967156,0
+CAR.US,D,20170313,000000,33.16,33.37,32.8,32.83,917060,0
+CAR.US,D,20170314,000000,32.74,32.75,32.0626,32.5,1263164,0
+CAR.US,D,20170315,000000,32.82,34.205,32.82,33.96,1563128,0
+CAR.US,D,20170316,000000,34.08,34.61,33.951,34.26,1312866,0
+CAR.US,D,20170317,000000,34.02,34.28,32.68,32.7,2355929,0
+CAR.US,D,20170320,000000,32.72,32.75,31.77,32.03,1807031,0
+CAR.US,D,20170321,000000,32.28,32.28,28.99,29.55,5569331,0
+CAR.US,D,20170322,000000,29.5,29.93,29.12,29.32,2986613,0
+CAR.US,D,20170323,000000,29.26,29.5,28.44,28.56,1891223,0
+CAR.US,D,20170324,000000,28.56,28.9,28.1,28.47,2439852,0
+CAR.US,D,20170327,000000,27.71,28.44,27.36,28.23,3024544,0
+CAR.US,D,20170328,000000,28.16,28.94,28.03,28.59,2078295,0
+CAR.US,D,20170329,000000,28.27,29.2,28.2433,29.11,2001222,0
+CAR.US,D,20170330,000000,29.07,29.72,29.07,29.42,1541910,0
+CAR.US,D,20170331,000000,29.38,29.885,29.3,29.58,1855559,0
+CAR.US,D,20170403,000000,29.53,29.76,27.87,27.96,3079554,0
+CAR.US,D,20170404,000000,28,28.09,27.38,27.92,1879030,0
+CAR.US,D,20170405,000000,27.91,28.37,27.03,27.1,2505381,0
+CAR.US,D,20170406,000000,27.13,27.71,26.51,27.66,2731422,0
+CAR.US,D,20170407,000000,27.64,28.43,27.36,27.49,3877467,0
+CAR.US,D,20170410,000000,27.6,29.06,27.31,28.44,2438785,0
+CAR.US,D,20170411,000000,28.38,28.769,28.07,28.55,2514364,0
+CAR.US,D,20170412,000000,28.43,28.5499,27.75,27.88,1406041,0
+CAR.US,D,20170413,000000,27.83,28.27,27.64,27.76,1257551,0
+CAR.US,D,20170417,000000,27.75,28.76,27.63,28.57,2290369,0
+CAR.US,D,20170418,000000,28.44,28.785,27.92,28.69,1918228,0
+CAR.US,D,20170419,000000,28.72,29.645,28.65,29.33,3085313,0
+CAR.US,D,20170420,000000,29.46,29.955,28.93,29.51,3222872,0
+CAR.US,D,20170421,000000,29.58,29.76,29.24,29.38,1737575,0
+CAR.US,D,20170424,000000,29.94,30.9,29.91,30.52,2473096,0
+CAR.US,D,20170425,000000,30.43,31.23,30.43,30.84,1703388,0
+CAR.US,D,20170426,000000,30.68,31.8,30.53,31.7,2237670,0
+CAR.US,D,20170427,000000,31.85,32.46,31.79,32.29,2513127,0
+CAR.US,D,20170428,000000,32.29,32.52,30.25,30.5,3947542,0
+CAR.US,D,20170501,000000,30.53,31.15,30.36,30.95,1620985,0
+CAR.US,D,20170502,000000,31.08,31.54,29.92,31.49,2370307,0
+CAR.US,D,20170503,000000,31.31,31.66,30.55,30.84,2902057,0
+CAR.US,D,20170504,000000,30.01,31.23,28.47,29.77,5567446,0
+CAR.US,D,20170505,000000,29.82,29.99,29.38,29.62,1851010,0
+CAR.US,D,20170508,000000,29.06,29.47,26.93,27.4,4689541,0
+CAR.US,D,20170509,000000,26.59,27.57,25.44,27.37,3916521,0
+CAR.US,D,20170510,000000,27.25,27.84,26.37,26.42,2721270,0
+CAR.US,D,20170511,000000,26.15,26.22,24.75,25.45,6771263,0
+CAR.US,D,20170512,000000,25.42,25.52,24.96,25.03,2915847,0
+CAR.US,D,20170515,000000,24.36,24.89,23.55,23.74,4856642,0
+CAR.US,D,20170516,000000,23.86,24.11,22.94,23.77,4240191,0
+CAR.US,D,20170517,000000,23.33,23.43,21.71,22.11,5824978,0
+CAR.US,D,20170518,000000,22.11,22.28,21.5,21.54,4071457,0
+CAR.US,D,20170519,000000,21.69,22.77,21.37,22.38,3324879,0
+CAR.US,D,20170522,000000,22.53,24.22,22.48,23.65,4549514,0
+CAR.US,D,20170523,000000,23.75,23.84,22.16,22.38,3917264,0
+CAR.US,D,20170524,000000,22.42,22.51,21.94,22.33,2092770,0
+CAR.US,D,20170525,000000,22.5,22.62,21.78,22.38,1886910,0
+CAR.US,D,20170526,000000,22.32,22.32,21.42,22.05,3215444,0
+CAR.US,D,20170530,000000,21.97,22.71,21.81,22.36,1923044,0
+CAR.US,D,20170531,000000,22.66,23.25,22.28,22.89,2566400,0
+CAR.US,D,20170601,000000,23,23.47,22.36,23,2869102,0
+CAR.US,D,20170602,000000,23.11,23.2259,22.03,22.9,2712173,0
+CAR.US,D,20170605,000000,22.9,23.0303,21.42,21.44,2772929,0
+CAR.US,D,20170606,000000,21.31,21.7,20.71,21.63,2967683,0
+CAR.US,D,20170607,000000,21.73,22.33,21.38,21.78,2743287,0
+CAR.US,D,20170608,000000,21.76,22.16,21.5101,21.71,1807990,0
+CAR.US,D,20170609,000000,21.78,21.97,20.71,21.6,3142756,0
+CAR.US,D,20170612,000000,21.63,23.56,21.63,22.31,4070668,0
+CAR.US,D,20170613,000000,22.47,24.76,21.4868,23.06,6684200,0
+CAR.US,D,20170614,000000,23.4,24.485,23.01,24.4,4053872,0
+CAR.US,D,20170615,000000,24.08,24.777,23.05,23.19,2412530,0
+CAR.US,D,20170616,000000,23.17,23.5799,21.58,21.86,3634180,0
+CAR.US,D,20170619,000000,22.01,22.81,21.71,22.56,1981712,0
+CAR.US,D,20170620,000000,22.55,22.59,21.4,21.62,2019106,0
+CAR.US,D,20170621,000000,21.98,22.0301,21.38,21.9,4241866,0
+CAR.US,D,20170622,000000,21.88,23.23,21.8,23.01,3344933,0
+CAR.US,D,20170623,000000,22.97,24.29,22.72,24.24,10314709,0
+CAR.US,D,20170626,000000,24.37,29.32,24.34,27.67,18627116,0
+CAR.US,D,20170627,000000,27.59,27.99,25.13,25.46,9432111,0
+CAR.US,D,20170628,000000,25.67,26.24,25.65,25.99,3090313,0
+CAR.US,D,20170629,000000,26.21,27.09,25.99,26.45,3093565,0
+CAR.US,D,20170630,000000,26.62,27.57,26.4947,27.27,3921055,0
+CAR.US,D,20170703,000000,27.5,28.15,27.21,27.72,2472629,0
+CAR.US,D,20170705,000000,27.9,28.25,27.3,27.84,2691076,0
+CAR.US,D,20170706,000000,27.73,27.82,27.1,27.19,2147818,0
+CAR.US,D,20170707,000000,27.32,28.68,27.15,28.61,4406473,0
+CAR.US,D,20170710,000000,28.68,29,27.75,28.61,4414838,0
+CAR.US,D,20170711,000000,28.73,29.1,27.82,28.2,3906838,0
+CAR.US,D,20170712,000000,28.45,29.625,28.26,29.58,3887094,0
+CAR.US,D,20170713,000000,29.56,31.85,29.48,31.55,6917874,0
+CAR.US,D,20170714,000000,31.46,32.14,30.69,31.89,3866183,0
+CAR.US,D,20170717,000000,31.89,32.3,31.19,31.46,2844071,0
+CAR.US,D,20170718,000000,31.38,31.925,31.03,31.4,2087811,0
+CAR.US,D,20170719,000000,31.41,32.86,31.39,32.63,3354865,0
+CAR.US,D,20170720,000000,32.7,32.89,31.62,32.6,2294255,0
+CAR.US,D,20170721,000000,32.59,32.6,31.39,32.36,2355832,0
+CAR.US,D,20170724,000000,32.24,32.8,31.75,32.43,2334998,0
+CAR.US,D,20170725,000000,32.53,34.025,32.53,32.95,2941992,0
+CAR.US,D,20170726,000000,33,33.285,32.3,32.7,1657259,0
+CAR.US,D,20170727,000000,32.94,33.59,32.71,32.91,2105681,0
+CAR.US,D,20170728,000000,32.82,33.24,32.31,32.6,1677720,0
+CAR.US,D,20170731,000000,32,32.45,30.6,30.78,4424658,0
+CAR.US,D,20170801,000000,30.78,31.97,30.43,31.75,3109328,0
+CAR.US,D,20170802,000000,31.76,31.76,30.42,30.94,1846510,0
+CAR.US,D,20170803,000000,31.11,31.19,30.5,30.91,1441745,0
+CAR.US,D,20170804,000000,31.9375,32.78,31.5,32.21,3818059,0
+CAR.US,D,20170807,000000,32.21,33.49,32.15,33.39,5955454,0
+CAR.US,D,20170808,000000,31.95,32.64,29.8,30.09,13477561,0
+CAR.US,D,20170809,000000,30.02,32.69,30,32.34,7668984,0
+CAR.US,D,20170810,000000,31.84,32.73,31.53,32.29,3848369,0
+CAR.US,D,20170811,000000,32.59,34.8,32.37,34.79,4426586,0
+CAR.US,D,20170814,000000,35.07,35.5,34.7,34.94,6274457,0
+CAR.US,D,20170815,000000,34.92,35.13,34.16,35,3693432,0
+CAR.US,D,20170816,000000,34.98,35.36,33.62,33.95,3410964,0
+CAR.US,D,20170817,000000,33.71,34.29,33.05,33.1,2428364,0
+CAR.US,D,20170818,000000,33.11,33.23,32.26,32.27,2391337,0
+CAR.US,D,20170821,000000,32.3,32.91,31.99,32.3,1655174,0
+CAR.US,D,20170822,000000,32.38,33.34,32.31,33.29,1846862,0
+CAR.US,D,20170823,000000,33.06,33.66,32.77,33.58,1381295,0
+CAR.US,D,20170824,000000,33.11,33.99,33.09,33.8,1319058,0
+CAR.US,D,20170825,000000,33.99,34.18,31.45,32.06,3045583,0
+CAR.US,D,20170828,000000,32.33,32.82,31.98,32.69,1591715,0
+CAR.US,D,20170829,000000,32.33,33.53,31.96,33.46,1565965,0
+CAR.US,D,20170830,000000,33.5,35.07,33.3,35.06,2096169,0
+CAR.US,D,20170831,000000,35.3,36.25,35.23,36.23,3479917,0
+CAR.US,D,20170901,000000,36.83,37.86,35.64,36.59,4660145,0
+CAR.US,D,20170905,000000,36.49,36.56,34.6828,34.9,3418725,0
+CAR.US,D,20170906,000000,35.02,36.51,34.81,35.99,2871295,0
+CAR.US,D,20170907,000000,36.37,37.18,36.02,36.72,2988964,0
+CAR.US,D,20170908,000000,37.32,37.82,36.38,37.74,4214393,0
+CAR.US,D,20170911,000000,37.85,38.18,36.48,37.4,4246636,0
+CAR.US,D,20170912,000000,37.3,37.87,36.98,37.17,2291730,0
+CAR.US,D,20170913,000000,37.1,38,36.741,37.82,1816317,0
+CAR.US,D,20170914,000000,36.39,36.64,35.02,35.27,4043097,0
+CAR.US,D,20170915,000000,35.04,35.7499,33.85,35.13,5517331,0
+CAR.US,D,20170918,000000,35.2,36.33,35.155,36.19,3909029,0
+CAR.US,D,20170919,000000,36.3,36.8,36.12,36.64,4064479,0
+CAR.US,D,20170920,000000,36.84,38.37,36.65,37.93,5145769,0
+CAR.US,D,20170921,000000,37.9,38.59,37.55,38.07,2258162,0
+CAR.US,D,20170922,000000,37.99,38.6852,37.965,38.44,1878391,0
+CAR.US,D,20170925,000000,38.28,38.68,37.04,37.54,1537310,0
+CAR.US,D,20170926,000000,37.59,38.63,37.43,37.92,2993906,0
+CAR.US,D,20170927,000000,38.2,38.76,37.86,38.17,1986728,0
+CAR.US,D,20170928,000000,37.89,38.58,37.56,38.29,1129290,0
+CAR.US,D,20170929,000000,38.13,38.66,37.81,38.06,1531999,0
+CAR.US,D,20171002,000000,38,39.69,37.9,39.12,2677633,0
+CAR.US,D,20171003,000000,39.17,39.71,38.51,38.92,1518524,0
+CAR.US,D,20171004,000000,39.35,39.683,38.85,39.19,1516057,0
+CAR.US,D,20171005,000000,39.18,39.61,38.576,38.69,1149870,0
+CAR.US,D,20171006,000000,39.08,39.48,38.6066,38.89,1865208,0
+CAR.US,D,20171009,000000,39.09,39.69,38.98,39.52,2062998,0
+CAR.US,D,20171010,000000,39.7,40.28,39.345,40.24,1566965,0
+CAR.US,D,20171011,000000,40.32,40.91,40,40.83,1498559,0
+CAR.US,D,20171012,000000,40.94,41.38,40.51,41.21,2065562,0
+CAR.US,D,20171013,000000,41.45,41.5,40.46,41.26,1904187,0
+CAR.US,D,20171016,000000,41.14,41.45,40.81,41.25,1372904,0
+CAR.US,D,20171017,000000,41.06,41.5,40.46,41.21,1680198,0
+CAR.US,D,20171018,000000,41.5,41.73,40.93,41.27,1653840,0
+CAR.US,D,20171019,000000,41.11,41.35,40.65,41.14,2563448,0
+CAR.US,D,20171020,000000,41.26,41.69,41.11,41.2,1539075,0
+CAR.US,D,20171023,000000,41.2,41.38,40.88,41,1500007,0
+CAR.US,D,20171024,000000,41.15,41.49,40.9,41.26,925755,0
+CAR.US,D,20171025,000000,41.12,41.56,40.75,41.13,962191,0
+CAR.US,D,20171026,000000,41.4,41.55,40.41,41.29,948839,0
+CAR.US,D,20171027,000000,41.04,41.47,40.92,41.26,1411859,0
+CAR.US,D,20171030,000000,41.07,42.3999,40.9967,41.44,2216027,0
+CAR.US,D,20171031,000000,41.53,41.69,41.15,41.25,1470574,0
+CAR.US,D,20171101,000000,41.64,41.64,41.04,41.15,2099893,0
+CAR.US,D,20171102,000000,41.15,41.44,40.87,40.96,1520607,0
+CAR.US,D,20171103,000000,40.9,41.43,40.875,40.97,1961671,0
+CAR.US,D,20171106,000000,40.76,41.92,40.76,41.42,3550359,0
+CAR.US,D,20171107,000000,38,38,33.63,35.16,9988710,0
+CAR.US,D,20171108,000000,34.81,35.4,33.98,35.325,5029733,0
+CAR.US,D,20171109,000000,35.1,35.51,33.68,33.9,2486365,0
+CAR.US,D,20171110,000000,35.36,35.54,32.41,33.46,4172855,0
+CAR.US,D,20171113,000000,33.05,33.7,32.57,33.32,1938426,0
+CAR.US,D,20171114,000000,33.14,33.3609,32.38,32.56,2680899,0
+CAR.US,D,20171115,000000,32.3,33.95,31.97,33.41,3275430,0
+CAR.US,D,20171116,000000,33.52,34.45,33.52,34.33,2505319,0
+CAR.US,D,20171117,000000,34.25,35.05,34.05,35.01,3011285,0
+CAR.US,D,20171120,000000,34.86,35.96,34.445,35.82,1620065,0
+CAR.US,D,20171121,000000,35.83,36.19,35.595,35.86,999137,0
+CAR.US,D,20171122,000000,35.74,36,34.68,34.77,1102176,0
+CAR.US,D,20171124,000000,35,35.45,34.62,34.81,854947,0
+CAR.US,D,20171127,000000,34.88,35.67,34.88,35.5,1381130,0
+CAR.US,D,20171128,000000,35.65,36.37,35.35,36.335,1354583,0
+CAR.US,D,20171129,000000,36.15,37.87,36.15,37.84,1767021,0
+CAR.US,D,20171130,000000,37.95,38.43,37.11,38.1,1501569,0
+CAR.US,D,20171201,000000,38.07,40.05,37.96,40.03,3049379,0
+CAR.US,D,20171204,000000,40.37,41.536,39.71,39.73,5357446,0
+CAR.US,D,20171205,000000,39.66,40.45,38.88,39.28,1198238,0
+CAR.US,D,20171206,000000,39.28,39.91,39.01,39.51,950794,0
+CAR.US,D,20171207,000000,39.67,41.59,39.51,40.78,2316430,0
+CAR.US,D,20171208,000000,41.11,41.45,40.5,40.56,12060669,0
+CAR.US,D,20171211,000000,40.55,41.87,40.5,41.16,3033369,0
+CAR.US,D,20171212,000000,41.33,42.21,41.15,41.56,2555193,0
+CAR.US,D,20171213,000000,41.69,43.32,41.69,42.695,1970458,0
+CAR.US,D,20171214,000000,42.9,43.28,42.02,42.55,3021019,0
+CAR.US,D,20171215,000000,42.69,44.37,42.69,43.92,5046189,0
+CAR.US,D,20171218,000000,44.35,45.99,44.33,45.5,3592714,0
+CAR.US,D,20171219,000000,45.52,46.315,44.32,44.34,3246279,0
+CAR.US,D,20171220,000000,44.86,44.86,44.14,44.27,1516792,0
+CAR.US,D,20171221,000000,44.14,44.88,44.02,44.74,1091205,0
+CAR.US,D,20171222,000000,44.8,45.19,44.322,45.16,952994,0
+CAR.US,D,20171226,000000,44.43,45.58,44.43,44.74,1669933,0
+CAR.US,D,20171227,000000,44.89,45.41,44.4,44.49,1649212,0
+CAR.US,D,20171228,000000,44.43,44.71,43.77,44.5,4035454,0
+CAR.US,D,20171229,000000,44.66,45.01,43.8,43.88,962576,0
+CAR.US,D,20180102,000000,43.97,44.68,43.56,44.43,1306916,0
+CAR.US,D,20180103,000000,44.38,44.6,43.75,43.82,2792038,0
+CAR.US,D,20180104,000000,44,44.42,43.31,43.52,1087513,0
+CAR.US,D,20180105,000000,43.7,44.61,43.43,44.47,1611068,0
+CAR.US,D,20180108,000000,44.45,44.975,43.755,44.89,1636865,0
+CAR.US,D,20180109,000000,45.17,45.47,44.21,44.4,2140329,0
+CAR.US,D,20180110,000000,44.06,45.45,43.9363,44.88,983141,0
+CAR.US,D,20180111,000000,44.95,48.12,44.95,48,3456758,0
+CAR.US,D,20180112,000000,48.01,49.41,48.01,49.15,2579554,0
+CAR.US,D,20180116,000000,48.86,49.13,42.11,42.51,6995202,0
+CAR.US,D,20180117,000000,42.66,44.08,42.13,42.9,2310958,0
+CAR.US,D,20180118,000000,43.24,44.85,42.99,43.35,2014247,0
+CAR.US,D,20180119,000000,43.18,46.03,43.03,45.78,2271162,0
+CAR.US,D,20180122,000000,45.86,46.69,45.09,45.68,2162992,0
+CAR.US,D,20180123,000000,45.55,46.3,44.8105,45.75,1040318,0
+CAR.US,D,20180124,000000,46.01,46.09,44.83,44.92,1178426,0
+CAR.US,D,20180125,000000,45.19,45.25,44.14,45.06,1268522,0
+CAR.US,D,20180126,000000,45.4,46.83,45.02,46.45,1586282,0
+CAR.US,D,20180129,000000,46.19,47.18,45.77,46.41,1137395,0
+CAR.US,D,20180130,000000,45.83,46.3,45.26,45.8,1056619,0
+CAR.US,D,20180131,000000,45.9,46.61,44.81,44.96,841432,0
+CAR.US,D,20180201,000000,44.4,45.71,44.06,44.75,809718,0
+CAR.US,D,20180202,000000,44.34,44.79,43.5005,43.62,934937,0
+CAR.US,D,20180205,000000,43.1,44.47,41.92,41.94,2501222,0
+CAR.US,D,20180206,000000,40.91,44.44,39.78,43.83,2244060,0
+CAR.US,D,20180207,000000,43.84,44.75,43.08,44.27,1966359,0
+CAR.US,D,20180208,000000,44.47,44.67,40.36,40.38,5206822,0
+CAR.US,D,20180209,000000,40.79,41.44,38.79,40.98,3793118,0
+CAR.US,D,20180212,000000,41,41.16,39.28,40.77,1711918,0
+CAR.US,D,20180213,000000,40.47,40.69,39.03,40.12,2763885,0
+CAR.US,D,20180214,000000,37.74,39.1293,36.9,38.73,5539161,0
+CAR.US,D,20180215,000000,39,39.7,37.75,38.8,1737677,0
+CAR.US,D,20180216,000000,38.79,40.33,38.61,40.02,3548401,0
+CAR.US,D,20180220,000000,39.62,40.83,39.545,39.94,2276054,0
+CAR.US,D,20180221,000000,40.12,40.28,38.77,38.96,3142622,0
+CAR.US,D,20180222,000000,43.8,45.13,42.86,44.19,10375784,0
+CAR.US,D,20180223,000000,45.4,45.99,44.5,45.83,5010344,0
+CAR.US,D,20180226,000000,45.84,47,45.59,46.31,4731319,0
+CAR.US,D,20180227,000000,46.51,47.07,45.23,45.24,2304056,0
+CAR.US,D,20180228,000000,44.88,45.9,43.655,45.18,1721120,0
+CAR.US,D,20180301,000000,45.28,45.79,43.65,44.32,2370691,0
+CAR.US,D,20180302,000000,43.78,45.9,43.54,45.54,1778508,0
+CAR.US,D,20180305,000000,45.41,46.46,44.73,45.79,1075756,0
+CAR.US,D,20180306,000000,46.06,46.9,45.59,46.82,1379923,0
+CAR.US,D,20180307,000000,45.95,46.73,45.2,46.22,2500356,0
+CAR.US,D,20180308,000000,46.42,46.78,45.4691,46.1,1760133,0
+CAR.US,D,20180309,000000,46.22,48.02,46.16,47.67,2528572,0
+CAR.US,D,20180312,000000,47.94,48.635,47.59,48.29,1347374,0
+CAR.US,D,20180313,000000,48.48,49.07,48.2,48.37,1337579,0
+CAR.US,D,20180314,000000,48.7,48.92,48.04,48.49,866196,0
+CAR.US,D,20180315,000000,48.76,48.79,47.65,48.72,1629006,0
+CAR.US,D,20180316,000000,48.72,49.91,48.57,48.93,4609648,0
+CAR.US,D,20180319,000000,48.72,49.5,48.3,49.27,3008586,0
+CAR.US,D,20180320,000000,49.53,50.88,49.2715,50.35,4669524,0
+CAR.US,D,20180321,000000,50.17,50.6699,49.33,49.4,2123609,0
+CAR.US,D,20180322,000000,48.82,49.79,48.05,48.06,1498268,0
+CAR.US,D,20180323,000000,47.98,48.5,45.79,46,2011343,0
+CAR.US,D,20180326,000000,46.7,47.54,45.58,47.37,1966916,0
+CAR.US,D,20180327,000000,47.75,48.08,46.52,46.94,1313168,0
+CAR.US,D,20180328,000000,46.97,47.8,46.65,47.31,1202002,0
+CAR.US,D,20180329,000000,47.74,47.98,46.83,46.84,1796019,0
+CAR.US,D,20180402,000000,46.85,47.37,46.0276,46.29,1863349,0
+CAR.US,D,20180403,000000,46.51,48.33,46.3,48.24,2148373,0
+CAR.US,D,20180404,000000,47.45,49.21,47.19,48.99,1299757,0
+CAR.US,D,20180405,000000,49.27,49.92,49.02,49.5,856951,0
+CAR.US,D,20180406,000000,49.04,49.89,47.74,48.25,1662308,0
+CAR.US,D,20180409,000000,48.36,49.22,48.03,48.07,1836025,0
+CAR.US,D,20180410,000000,48.99,50.32,48.63,49.78,1631478,0
+CAR.US,D,20180411,000000,48.31,48.87,47.95,48.31,1579042,0
+CAR.US,D,20180412,000000,48.58,49.8699,48.2,49.57,1298381,0
+CAR.US,D,20180413,000000,49.84,49.84,48.6,48.74,1045113,0
+CAR.US,D,20180416,000000,49.35,50.14,49.35,49.6,3353113,0
+CAR.US,D,20180417,000000,49.93,50.15,47.01,47.58,3006826,0
+CAR.US,D,20180418,000000,47.95,48.92,47.95,48.21,3192716,0
+CAR.US,D,20180419,000000,48.25,49.5,47.94,48.58,1487572,0
+CAR.US,D,20180420,000000,48.11,48.43,46.88,47.12,2377786,0
+CAR.US,D,20180423,000000,47.32,47.85,46.75,47.55,3053248,0
+CAR.US,D,20180424,000000,47.6,49,47.125,47.6,2704315,0
+CAR.US,D,20180425,000000,47.61,48.53,47.41,48.06,1658307,0
+CAR.US,D,20180426,000000,48.73,48.97,47.68,48.56,6097690,0
+CAR.US,D,20180427,000000,48.56,49.31,48.16,48.99,2064436,0
+CAR.US,D,20180430,000000,49.15,50.11,48.79,49.41,2192099,0
+CAR.US,D,20180501,000000,49.22,49.42,47.86,47.94,3018983,0
+CAR.US,D,20180502,000000,47.83,49.7,47.83,48.98,2850420,0
+CAR.US,D,20180503,000000,49,49,42.38,43.32,5391906,0
+CAR.US,D,20180504,000000,43.33,46.61,43,44.76,3373114,0
+CAR.US,D,20180507,000000,44.36,45.44,44.18,44.47,2571718,0
+CAR.US,D,20180508,000000,43.9,44.32,43.01,43.44,4196905,0
+CAR.US,D,20180509,000000,43.59,43.72,41.47,41.87,2994971,0
+CAR.US,D,20180510,000000,41.9,43.5,41.73,43.06,1903817,0
+CAR.US,D,20180511,000000,43.25,43.72,42.8,43.4,1435808,0
+CAR.US,D,20180514,000000,43.5,44.34,43.23,43.4,2420362,0
+CAR.US,D,20180515,000000,43.19,43.92,42.92,43.04,1324905,0
+CAR.US,D,20180516,000000,42.99,44.15,42.91,43.82,1267551,0
+CAR.US,D,20180517,000000,43.93,45.15,43.89,44.75,1768597,0
+CAR.US,D,20180518,000000,44.61,44.9399,41.85,42,2851083,0
+CAR.US,D,20180521,000000,42.13,43.07,41.82,43.03,3056864,0
+CAR.US,D,20180522,000000,43.38,43.61,42.69,42.74,2206114,0
+CAR.US,D,20180523,000000,42.45,43.03,42.21,42.86,2775898,0
+CAR.US,D,20180524,000000,42.8,43.52,42.53,43.02,1711581,0
+CAR.US,D,20180525,000000,42.9,43.1,42.06,42.11,816415,0
+CAR.US,D,20180529,000000,41.89,42.2,40.27,40.35,1685933,0
+CAR.US,D,20180530,000000,40.65,40.66,39.39,39.68,2690856,0
+CAR.US,D,20180531,000000,39.68,39.77,38.92,38.99,1466775,0
+CAR.US,D,20180601,000000,39.35,39.4,38.17,38.43,1300582,0
+CAR.US,D,20180604,000000,38.45,38.86,37.72,38.22,1478862,0
+CAR.US,D,20180605,000000,38.3,38.82,37.59,37.83,1581700,0
+CAR.US,D,20180606,000000,37.85,38.22,37.46,38.2,1420485,0
+CAR.US,D,20180607,000000,38.31,38.965,38.31,38.85,1227367,0
+CAR.US,D,20180608,000000,38.86,39.48,38.29,39.31,1691835,0
+CAR.US,D,20180611,000000,39.32,41.49,39.32,40.94,2786308,0
+CAR.US,D,20180612,000000,40.93,43.04,40.9,42.8,2392671,0
+CAR.US,D,20180613,000000,42.77,43.38,41.64,42.15,1235296,0
+CAR.US,D,20180614,000000,42.2,42.3554,41.61,41.93,1249722,0
+CAR.US,D,20180615,000000,41.69,42.24,41.18,41.27,1403453,0
+CAR.US,D,20180618,000000,41.07,41.505,40.42,41.44,730718,0
+CAR.US,D,20180619,000000,41,41.465,40.43,41.43,1399912,0
+CAR.US,D,20180620,000000,41.46,42.0481,41.09,41.85,946487,0
+CAR.US,D,20180621,000000,41.91,41.91,40.93,41.25,1275965,0
+CAR.US,D,20180622,000000,41.62,43.21,41.62,41.81,2021911,0
+CAR.US,D,20180625,000000,41.4,41.4,38.36,38.66,2759801,0
+CAR.US,D,20180626,000000,37.71,37.81,34.5513,34.93,3973144,0
+CAR.US,D,20180627,000000,34.88,35.11,33.15,33.41,3097081,0
+CAR.US,D,20180628,000000,33.17,33.49,31.58,32.18,3248485,0
+CAR.US,D,20180629,000000,32.5,32.88,32.17,32.5,2350890,0
+CAR.US,D,20180702,000000,32,32.535,31.34,32.51,2159188,0
+CAR.US,D,20180703,000000,32.82,33.2362,32.25,32.52,2067906,0
+CAR.US,D,20180705,000000,32.53,33.37,32.2,33.35,1834383,0
+CAR.US,D,20180706,000000,33.49,34.22,33.3,33.41,1619762,0
+CAR.US,D,20180709,000000,33.45,35,33.35,34.67,1615681,0
+CAR.US,D,20180710,000000,34.65,34.9197,32.93,33.01,1552638,0
+CAR.US,D,20180711,000000,32.56,32.6527,31.56,31.88,1967021,0
+CAR.US,D,20180712,000000,32.03,32.22,31.28,31.75,1204880,0
+CAR.US,D,20180713,000000,31.72,32.35,31.31,31.9,1374281,0
+CAR.US,D,20180716,000000,32.01,32.5,30.67,31.79,2172346,0
+CAR.US,D,20180717,000000,31.77,32.8,31.512,31.98,1566630,0
+CAR.US,D,20180718,000000,31.94,32.95,31.88,32.31,1792199,0
+CAR.US,D,20180719,000000,32.38,32.97,31.9,32.71,1320396,0
+CAR.US,D,20180720,000000,32.52,33,32.33,32.75,1015409,0
+CAR.US,D,20180723,000000,32.59,33.15,32.02,32.86,1289261,0
+CAR.US,D,20180724,000000,32.92,33.45,32.4,32.95,1467650,0
+CAR.US,D,20180725,000000,32.94,33.58,32.64,33.44,1032657,0
+CAR.US,D,20180726,000000,33.29,34.3,33.02,33.46,965934,0
+CAR.US,D,20180727,000000,33.4,34.17,32.87,33.24,1552516,0
+CAR.US,D,20180730,000000,34.44,35.44,33.89,34.02,2945157,0
+CAR.US,D,20180731,000000,34.08,35.05,34.02,34.85,1357352,0
+CAR.US,D,20180801,000000,34.74,34.74,33.44,33.94,1777368,0
+CAR.US,D,20180802,000000,33.92,34.72,33.63,34.37,1679132,0
+CAR.US,D,20180803,000000,34.49,35.66,34.49,35.52,2452646,0
+CAR.US,D,20180806,000000,36.15,36.19,34.74,35.78,2495089,0
+CAR.US,D,20180807,000000,37,39.15,36.6425,38.74,4976623,0
+CAR.US,D,20180808,000000,36,36.8,32.5,32.855,9114314,0
+CAR.US,D,20180809,000000,33.3,34.74,33.3,34.43,2346882,0
+CAR.US,D,20180810,000000,33.99,34.0705,33.23,33.71,1829697,0
+CAR.US,D,20180813,000000,33.53,34.28,33.53,34.08,1308759,0
+CAR.US,D,20180814,000000,34.24,35.21,34.24,34.82,1711014,0
+CAR.US,D,20180815,000000,34.68,34.83,33.51,34.15,1123754,0
+CAR.US,D,20180816,000000,34.33,35.02,34.08,34.49,2220394,0
+CAR.US,D,20180817,000000,34.41,35.2,34.06,34.95,1156706,0
+CAR.US,D,20180820,000000,35.07,35.48,34.64,34.76,2815015,0
+CAR.US,D,20180821,000000,34.7,35.45,34.56,35.16,1055727,0
+CAR.US,D,20180822,000000,35.23,35.41,34.05,34.42,2112299,0
+CAR.US,D,20180823,000000,34.2,34.31,33.205,33.73,3783038,0
+CAR.US,D,20180824,000000,33.91,34.53,32.961,33.15,1703815,0
+CAR.US,D,20180827,000000,33.2,34,33.075,33.21,1374348,0
+CAR.US,D,20180828,000000,33.4,34.85,33.23,33.96,1433420,0
+CAR.US,D,20180829,000000,33.96,34.2213,33.38,34.04,914494,0
+CAR.US,D,20180830,000000,33.9,33.93,32.14,32.18,1326221,0
+CAR.US,D,20180831,000000,32.04,32.37,30.9403,31.11,3719279,0
+CAR.US,D,20180904,000000,31,31,29.94,30.62,2256143,0
+CAR.US,D,20180905,000000,30.56,31.84,30.46,31.58,1943567,0
+CAR.US,D,20180906,000000,31.52,31.9299,31.2263,31.33,1400261,0
+CAR.US,D,20180907,000000,31.27,32.06,31.01,31.81,1609531,0
+CAR.US,D,20180910,000000,32.12,32.85,31.84,32.43,1203308,0
+CAR.US,D,20180911,000000,32.21,32.65,31.6957,32.6,1211716,0
+CAR.US,D,20180912,000000,33,34.77,32.9252,34.26,2435218,0
+CAR.US,D,20180913,000000,34.31,34.37,33.12,33.8,1327718,0
+CAR.US,D,20180914,000000,33.68,34.3,33.21,34.04,1445876,0
+CAR.US,D,20180917,000000,34.09,34.48,33.11,33.47,1136343,0
+CAR.US,D,20180918,000000,33.48,33.86,32.81,33.52,1675797,0
+CAR.US,D,20180919,000000,33.59,34.48,33.55,34.04,1059051,0
+CAR.US,D,20180920,000000,34.32,34.7,33.31,34.34,1648486,0
+CAR.US,D,20180921,000000,34.33,34.45,33.77,33.92,2287119,0
+CAR.US,D,20180924,000000,33.87,33.87,32.22,32.25,1611905,0
+CAR.US,D,20180925,000000,32.28,32.32,31.62,32.02,796850,0
+CAR.US,D,20180926,000000,32.08,32.78,32.08,32.33,1888365,0
+CAR.US,D,20180927,000000,32.48,32.9,32.01,32.39,1573142,0
+CAR.US,D,20180928,000000,32.16,32.51,31.82,32.14,1108584,0
+CAR.US,D,20181001,000000,32.62,32.89,32.3,32.8,1178784,0
+CAR.US,D,20181002,000000,32.82,33.65,32.66,32.8,1188263,0
+CAR.US,D,20181003,000000,32.92,33.98,32.65,33.33,1048962,0
+CAR.US,D,20181004,000000,33.28,34.1069,32.62,32.9,1244193,0
+CAR.US,D,20181005,000000,32.87,33.83,32.48,33.08,1178805,0
+CAR.US,D,20181008,000000,32.94,34.15,32.75,33.92,1324771,0
+CAR.US,D,20181009,000000,33.67,33.93,31.66,31.9,1944441,0
+CAR.US,D,20181010,000000,31.79,31.97,30.505,30.56,1706019,0
+CAR.US,D,20181011,000000,30.62,31.42,30.09,30.7,1788074,0
+CAR.US,D,20181012,000000,31.26,31.5699,30.46,31.37,1499065,0
+CAR.US,D,20181015,000000,31.21,32.93,31.21,32.45,1641984,0
+CAR.US,D,20181016,000000,32.42,33.42,32,33.32,1963426,0
+CAR.US,D,20181017,000000,33.23,33.55,32.775,33.06,1106937,0
+CAR.US,D,20181018,000000,32.72,32.825,30.89,30.96,1750287,0
+CAR.US,D,20181019,000000,30.92,31.66,30.66,31.44,896917,0
+CAR.US,D,20181022,000000,31.52,32.14,31.06,31.21,1606579,0
+CAR.US,D,20181023,000000,31,31.38,30.03,30.92,2006115,0
+CAR.US,D,20181024,000000,31.15,31.15,27.52,27.52,3089125,0
+CAR.US,D,20181025,000000,27.7,29.13,27.7,28.85,1586088,0
+CAR.US,D,20181026,000000,28.38,28.46,27.3,27.9,1529208,0
+CAR.US,D,20181029,000000,27.91,29.1149,26.97,27.71,1454367,0
+CAR.US,D,20181030,000000,27.8,29.03,27.31,28.77,1668429,0
+CAR.US,D,20181031,000000,29.16,29.59,28.06,28.12,1605569,0
+CAR.US,D,20181101,000000,28.24,30.15,28.24,30,1374340,0
+CAR.US,D,20181102,000000,30.24,30.93,29.74,30.17,1321973,0
+CAR.US,D,20181105,000000,30.48,31.18,29.96,31.05,1920133,0
+CAR.US,D,20181106,000000,28.55,29.85,27.75,29.53,4204778,0
+CAR.US,D,20181107,000000,29.9,33.3013,29.62,32.65,3915890,0
+CAR.US,D,20181108,000000,32.65,33.24,31.77,32.27,2039946,0
+CAR.US,D,20181109,000000,33.13,33.3,31.615,32.23,1709312,0
+CAR.US,D,20181112,000000,31.94,32.27,31,31.4,1207321,0
+CAR.US,D,20181113,000000,31.51,32.15,30.98,31.21,1084960,0
+CAR.US,D,20181114,000000,31.65,32.3,30.59,31.13,1672932,0
+CAR.US,D,20181115,000000,30.87,31.8272,29.89,31.04,1494855,0
+CAR.US,D,20181116,000000,30.73,31.35,29.66,29.98,1896714,0
+CAR.US,D,20181119,000000,29.72,30.06,28.425,28.47,2096488,0
+CAR.US,D,20181120,000000,28.28,28.45,26.99,27.03,1957212,0
+CAR.US,D,20181121,000000,27.17,28.51,27.08,28.04,1268377,0
+CAR.US,D,20181123,000000,27.9,29,27.89,28.07,648517,0
+CAR.US,D,20181126,000000,28.61,30.26,28.5,29.67,2107068,0
+CAR.US,D,20181127,000000,29.66,30.12,29.28,29.59,1600847,0
+CAR.US,D,20181128,000000,29.63,31.13,28.98,30.95,2611530,0
+CAR.US,D,20181129,000000,30.7,30.97,29.02,29.08,2107776,0
+CAR.US,D,20181130,000000,28.76,29.33,28.56,29.29,1376350,0
+CAR.US,D,20181203,000000,29.77,30.2,29.24,29.62,1520707,0
+CAR.US,D,20181204,000000,29.63,29.73,27.53,27.86,1678271,0
+CAR.US,D,20181206,000000,27.34,28.36,27.03,28.18,1962593,0
+CAR.US,D,20181207,000000,27.96,28.35,25.88,26.23,1814227,0
+CAR.US,D,20181210,000000,26.23,27,25.69,26.81,1887617,0
+CAR.US,D,20181211,000000,27.28,27.39,25.67,26.06,949600,0
+CAR.US,D,20181212,000000,26.43,26.68,25.65,25.69,1944207,0
+CAR.US,D,20181213,000000,25.92,26.2,25.27,25.49,1211298,0
+CAR.US,D,20181214,000000,25.05,25.71,24.7577,25,1387090,0
+CAR.US,D,20181217,000000,24.77,26.04,24.5025,25.21,1719241,0
+CAR.US,D,20181218,000000,25.65,25.93,25.21,25.32,1094734,0
+CAR.US,D,20181219,000000,25.16,26.07,24.26,24.69,2250975,0
+CAR.US,D,20181220,000000,24.41,24.89,23.68,24.25,1930945,0
+CAR.US,D,20181221,000000,24,24.15,22.77,22.92,2323507,0
+CAR.US,D,20181224,000000,22.66,22.975,22.13,22.38,633875,0
+CAR.US,D,20181226,000000,22.49,24.095,22.11,24.05,1156468,0
+CAR.US,D,20181227,000000,23.59,23.98,22.76,23.98,1617932,0
+CAR.US,D,20181228,000000,24.07,24.26,23.37,23.55,1026728,0
+CAR.US,D,20181231,000000,23.66,23.78,22,22.48,2115711,0
+CAR.US,D,20190102,000000,22.09,23.05,21.68,22.71,1314801,0
+CAR.US,D,20190103,000000,22.52,22.52,21.629,21.78,2917457,0
+CAR.US,D,20190104,000000,22.18,23.665,21.72,23.13,2712125,0
+CAR.US,D,20190107,000000,23.21,24.02,22.82,23.93,1273328,0
+CAR.US,D,20190108,000000,24.23,24.68,23.91,24.11,1033750,0
+CAR.US,D,20190109,000000,24.16,25.28,24.04,25.06,1022049,0
+CAR.US,D,20190110,000000,24.94,25.84,24.57,25.57,1134390,0
+CAR.US,D,20190111,000000,25.44,26.3065,25.15,26.01,1488313,0
+CAR.US,D,20190114,000000,25.58,26.405,25.25,26.04,751291,0
+CAR.US,D,20190115,000000,26.11,26.11,25.23,25.71,1008949,0
+CAR.US,D,20190116,000000,25.67,26.4,25.67,25.81,911320,0
+CAR.US,D,20190117,000000,25.67,26.49,25.6,26.32,1276878,0
+CAR.US,D,20190118,000000,26.49,27.32,26.48,27,1094596,0
+CAR.US,D,20190122,000000,26.72,26.97,25.11,25.35,2323901,0
+CAR.US,D,20190123,000000,25.44,25.835,24.12,24.33,2269815,0
+CAR.US,D,20190124,000000,24.34,25.45,24.19,25.12,1261882,0
+CAR.US,D,20190125,000000,25.34,26.805,25.29,26.23,1494319,0
+CAR.US,D,20190128,000000,25.79,26.31,25.45,26.18,783526,0
+CAR.US,D,20190129,000000,26.53,26.64,25.78,26.03,747505,0
+CAR.US,D,20190130,000000,26.23,26.82,25.81,26.75,606797,0
+CAR.US,D,20190131,000000,26.78,27.005,26.29,26.64,1860243,0
+CAR.US,D,20190201,000000,26.59,26.97,26.53,26.61,633381,0
+CAR.US,D,20190204,000000,26.6,26.85,26.08,26.39,897237,0
+CAR.US,D,20190205,000000,26.44,26.91,26.21,26.68,1220970,0
+CAR.US,D,20190206,000000,26.58,26.92,26.409,26.54,736336,0
+CAR.US,D,20190207,000000,26.33,26.51,25.61,26.12,1121691,0
+CAR.US,D,20190208,000000,25.92,26.14,25.13,25.68,694363,0
+CAR.US,D,20190211,000000,27.66,28.39,27.02,27.58,5071549,0
+CAR.US,D,20190212,000000,27.82,28.17,27.185,27.61,1465457,0
+CAR.US,D,20190213,000000,27.68,28.32,27.51,27.52,976109,0
+CAR.US,D,20190214,000000,27.33,28.16,27.12,28.02,1992592,0
+CAR.US,D,20190215,000000,28.33,28.98,28.05,28.69,1499672,0
+CAR.US,D,20190219,000000,28.85,29.84,28.75,29.58,2334950,0
+CAR.US,D,20190220,000000,29.58,29.745,28.95,29.41,2849988,0
+CAR.US,D,20190221,000000,33.92,34.76,32.3,34.45,21750131,0
+CAR.US,D,20190222,000000,34.44,35.48,34.13,35.33,10784205,0
+CAR.US,D,20190225,000000,35.5,36.08,34.9865,35.29,2598172,0
+CAR.US,D,20190226,000000,35.5,36.17,34.3,35.44,2900139,0
+CAR.US,D,20190227,000000,35.36,36.6572,35.36,35.94,2407836,0
+CAR.US,D,20190228,000000,35.77,36.17,35.33,35.82,2815984,0
+CAR.US,D,20190301,000000,36.28,37.14,35.83,36.28,1211704,0
+CAR.US,D,20190304,000000,36.35,36.84,36.08,36.48,1049178,0
+CAR.US,D,20190305,000000,36.25,36.25,35.27,35.56,1434414,0
+CAR.US,D,20190306,000000,35.45,35.6,34.785,34.96,1167698,0
+CAR.US,D,20190307,000000,34.83,34.9,33.77,34.55,1774498,0
+CAR.US,D,20190308,000000,34.2,34.39,33.785,34.28,951990,0
+CAR.US,D,20190311,000000,34.19,34.54,33.91,34.3,1435138,0
+CAR.US,D,20190312,000000,34.43,34.74,33.8,34.56,951185,0
+CAR.US,D,20190313,000000,34.61,35.1,34.55,34.92,1110344,0
+CAR.US,D,20190314,000000,34.98,35.07,34.45,34.72,942825,0
+CAR.US,D,20190315,000000,34.79,35.38,34.585,34.82,2044089,0
+CAR.US,D,20190318,000000,35.06,35.73,34.89,35.17,1025471,0
+CAR.US,D,20190319,000000,35.21,35.64,34.47,34.81,1092721,0
+CAR.US,D,20190320,000000,34.67,34.98,33.87,34.49,660672,0
+CAR.US,D,20190321,000000,34.36,35.76,34.36,35.47,1304050,0
+CAR.US,D,20190322,000000,35.22,35.22,32.92,33.23,1411651,0
+CAR.US,D,20190325,000000,33.21,33.88,32.95,33.32,1119520,0
+CAR.US,D,20190326,000000,33.52,34.18,33.35,34,745042,0
+CAR.US,D,20190327,000000,34,34.41,33.66,34.06,786461,0
+CAR.US,D,20190328,000000,34.1,34.76,33.84,34.25,904556,0
+CAR.US,D,20190329,000000,34.52,35.04,34.39,34.86,1087078,0
+CAR.US,D,20190401,000000,35.02,36.1,34.96,35.76,1305056,0
+CAR.US,D,20190402,000000,35.81,35.99,35.18,35.25,742179,0
+CAR.US,D,20190403,000000,35.63,36.29,34.72,35.05,1094918,0
+CAR.US,D,20190404,000000,35.12,35.67,35.07,35.28,852773,0
+CAR.US,D,20190405,000000,35.39,35.72,34.81,34.98,806962,0
+CAR.US,D,20190408,000000,34.8,34.9076,34.265,34.46,993302,0
+CAR.US,D,20190409,000000,34.23,34.3885,33.47,34.32,1100790,0
+CAR.US,D,20190410,000000,34.45,35.09,33.9,34.78,856181,0
+CAR.US,D,20190411,000000,34.8,35.6956,34.8,35.61,1206714,0
+CAR.US,D,20190412,000000,35.87,37.2499,35.79,36.11,1390415,0
+CAR.US,D,20190415,000000,36.09,36.22,34.83,35.4,978660,0
+CAR.US,D,20190416,000000,35.44,35.79,34.805,35.06,843789,0
+CAR.US,D,20190417,000000,35.36,35.67,35.15,35.42,672484,0
+CAR.US,D,20190418,000000,35.41,35.775,35.12,35.38,521627,0
+CAR.US,D,20190422,000000,35.3,35.88,35.1538,35.8,822747,0
+CAR.US,D,20190423,000000,35.97,36.85,35.74,36.19,1319657,0
+CAR.US,D,20190424,000000,36.37,36.93,36.08,36.69,758521,0
+CAR.US,D,20190425,000000,36.56,36.6,35.21,35.78,741163,0
+CAR.US,D,20190426,000000,35.83,36.59,35.79,36.55,635088,0
+CAR.US,D,20190429,000000,36.66,36.76,36.01,36.27,1132319,0
+CAR.US,D,20190430,000000,36.18,36.52,35.17,35.55,953027,0
+CAR.US,D,20190501,000000,35.48,36.03,34.9,35,1809231,0
+CAR.US,D,20190502,000000,33.71,37.0283,32.76,36.11,3079356,0
+CAR.US,D,20190503,000000,36.76,37.27,36.19,37.15,2019813,0
+CAR.US,D,20190506,000000,36.41,37.2,35.94,36.71,1292315,0
+CAR.US,D,20190507,000000,36.31,36.46,34.49,34.86,1789703,0
+CAR.US,D,20190508,000000,34.59,35.3,34.25,34.27,899485,0
+CAR.US,D,20190509,000000,33.96,34.71,33.33,34.65,764640,0
+CAR.US,D,20190510,000000,34.26,34.3,33.07,33.98,737438,0
+CAR.US,D,20190513,000000,33.01,33.25,32.51,33.08,832043,0
+CAR.US,D,20190514,000000,33.26,33.7,33.09,33.23,660600,0
+CAR.US,D,20190515,000000,32.69,33.19,32.2,32.95,568506,0
+CAR.US,D,20190516,000000,33.02,33.43,32.71,32.82,838913,0
+CAR.US,D,20190517,000000,32.53,33.08,31.53,31.56,1041667,0
+CAR.US,D,20190520,000000,31.17,31.66,30.97,31.45,761328,0
+CAR.US,D,20190521,000000,31.74,31.9,31.32,31.43,568870,0
+CAR.US,D,20190522,000000,31.08,31.46,30.07,30.31,927794,0
+CAR.US,D,20190523,000000,29.99,30.335,29.45,29.91,851264,0
+CAR.US,D,20190524,000000,30.17,30.25,29.3,29.83,856127,0
+CAR.US,D,20190528,000000,29.78,30.335,29.6735,29.8,1142146,0
+CAR.US,D,20190529,000000,29.56,30.04,29.27,29.92,1294874,0
+CAR.US,D,20190530,000000,30.05,30.14,28.5,28.8,1135419,0
+CAR.US,D,20190531,000000,28.38,29.16,28.2531,28.36,1286708,0
+CAR.US,D,20190603,000000,28.38,28.86,28.15,28.52,1293362,0
+CAR.US,D,20190604,000000,28.96,30.35,28.96,30.26,1091743,0
+CAR.US,D,20190605,000000,30.41,30.54,29.81,30.32,630795,0
+CAR.US,D,20190606,000000,30.23,30.48,29.4387,29.7,1041843,0
+CAR.US,D,20190607,000000,29.85,30.26,29.655,29.8,968944,0
+CAR.US,D,20190610,000000,30.11,30.9,29.89,30.4,743553,0
+CAR.US,D,20190611,000000,30.88,31.31,30.55,30.61,560353,0
+CAR.US,D,20190612,000000,30.4,30.87,30.265,30.68,778685,0
+CAR.US,D,20190613,000000,30.33,33.11,30.33,32.66,2844783,0
+CAR.US,D,20190614,000000,32.57,33.27,32.05,33.24,1453251,0
+CAR.US,D,20190617,000000,33.07,33.64,32.8,33.42,971075,0
+CAR.US,D,20190618,000000,33.61,34.81,33.53,34.42,1467467,0
+CAR.US,D,20190619,000000,34.56,34.82,34.1,34.61,920332,0
+CAR.US,D,20190620,000000,35.17,35.45,34.53,34.77,858079,0
+CAR.US,D,20190621,000000,34.63,35.19,34.26,34.3,1015850,0
+CAR.US,D,20190624,000000,34.52,34.86,34.15,34.82,831425,0
+CAR.US,D,20190625,000000,34.87,35.61,34.625,35.28,827015,0
+CAR.US,D,20190626,000000,35.51,35.7835,34.57,34.6,888554,0
+CAR.US,D,20190627,000000,34.78,35.25,34.51,34.84,738660,0
+CAR.US,D,20190628,000000,35.09,35.4146,34.94,35.16,1405837,0
+CAR.US,D,20190701,000000,35.79,36.22,34.75,34.95,588150,0
+CAR.US,D,20190702,000000,34.83,34.86,34.01,34.47,852229,0
+CAR.US,D,20190703,000000,34.76,34.9,34.33,34.87,308590,0
+CAR.US,D,20190705,000000,34.68,34.97,33.8642,34.97,436538,0
+CAR.US,D,20190708,000000,34.76,35.01,34.22,34.49,677778,0
+CAR.US,D,20190709,000000,34.7,35.03,34.3711,35.01,580072,0
+CAR.US,D,20190710,000000,35.11,35.293,33.84,34.76,1106271,0
+CAR.US,D,20190711,000000,34.96,36.06,34.28,35.51,2547033,0
+CAR.US,D,20190712,000000,35.35,36.22,35.35,35.81,1330037,0
+CAR.US,D,20190715,000000,36.22,36.415,35.58,36.36,1104419,0
+CAR.US,D,20190716,000000,36.4,36.84,36.37,36.51,865666,0
+CAR.US,D,20190717,000000,36.2,36.4,35.61,36.13,667525,0
+CAR.US,D,20190718,000000,35.84,36.33,35.73,35.84,475520,0
+CAR.US,D,20190719,000000,35.8,36.07,35.42,35.8,670829,0
+CAR.US,D,20190722,000000,35.84,35.96,34.83,35.04,875226,0
+CAR.US,D,20190723,000000,35.44,35.925,35.17,35.37,654916,0
+CAR.US,D,20190724,000000,35.2,36.64,35.07,36.39,938206,0
+CAR.US,D,20190725,000000,36.51,36.7,35.57,35.91,597736,0
+CAR.US,D,20190726,000000,36.01,36.26,35.54,36.06,576875,0
+CAR.US,D,20190729,000000,36.08,36.65,35.995,36.22,802718,0
+CAR.US,D,20190730,000000,35.9,36.35,35.1244,36.2,630865,0
+CAR.US,D,20190731,000000,36.34,36.825,35.9,36.39,1146665,0
+CAR.US,D,20190801,000000,36.29,36.5,35.16,35.27,1605013,0
+CAR.US,D,20190802,000000,34.86,35.17,34.02,34.74,1377829,0
+CAR.US,D,20190805,000000,34.21,34.2769,33.06,33.9,1756588,0
+CAR.US,D,20190806,000000,33.5,34.11,31.92,33.69,2981251,0
+CAR.US,D,20190807,000000,33.07,33.48,31.03,31.21,2650602,0
+CAR.US,D,20190808,000000,31.54,31.88,31.13,31.8,981781,0
+CAR.US,D,20190809,000000,31.69,31.69,30.87,31.41,1012672,0
+CAR.US,D,20190812,000000,31.13,31.2,29.2,29.42,1619498,0
+CAR.US,D,20190813,000000,29.33,30.01,28.98,29.23,2207593,0
+CAR.US,D,20190814,000000,28.67,28.83,27.16,27.21,1803966,0
+CAR.US,D,20190815,000000,27.2,27.2,25.815,26.2,1712526,0
+CAR.US,D,20190816,000000,26.34,26.75,26.165,26.47,1128191,0
+CAR.US,D,20190819,000000,26.89,27.135,26.2,26.22,1126347,0
+CAR.US,D,20190820,000000,26.09,26.37,26.04,26.23,1208623,0
+CAR.US,D,20190821,000000,26.41,26.48,25.69,25.72,891188,0
+CAR.US,D,20190822,000000,25.87,26.05,25.43,25.46,1038479,0
+CAR.US,D,20190823,000000,25.15,25.53,24.6,24.69,1425624,0
+CAR.US,D,20190826,000000,24.88,24.92,24.445,24.89,1298086,0
+CAR.US,D,20190827,000000,24.9,25.23,24.07,24.1,1048433,0
+CAR.US,D,20190828,000000,24.01,24.56,23.86,24.08,1000095,0
+CAR.US,D,20190829,000000,24.39,25.29,24.32,24.78,801984,0
+CAR.US,D,20190830,000000,24.93,25.3,24.706,24.77,887610,0
+CAR.US,D,20190903,000000,24.6,24.73,23.9731,24.26,979013,0
+CAR.US,D,20190904,000000,24.53,24.9164,24.34,24.39,711758,0
+CAR.US,D,20190905,000000,24.74,25.76,24.74,25.33,1215562,0
+CAR.US,D,20190906,000000,25.49,25.65,25.01,25.06,603371,0
+CAR.US,D,20190909,000000,25.29,27.37,25.2,27.35,1783346,0
+CAR.US,D,20190910,000000,27.46,28.59,27.34,28.35,1145041,0
+CAR.US,D,20190911,000000,28.55,29.17,27.94,29.13,900206,0
+CAR.US,D,20190912,000000,29.01,29.43,28.74,29.24,792898,0
+CAR.US,D,20190913,000000,29.49,30.19,28.87,28.88,691917,0
+CAR.US,D,20190916,000000,28.71,29.831,28.5,29.5,1227528,0
+CAR.US,D,20190917,000000,29.46,29.97,28.94,29.51,873150,0
+CAR.US,D,20190918,000000,29.47,29.66,29.08,29.5,1048151,0
+CAR.US,D,20190919,000000,29.5,29.76,29.38,29.51,685562,0
+CAR.US,D,20190920,000000,29.5,29.8,29.07,29.34,2325873,0
+CAR.US,D,20190923,000000,29.11,29.28,28.6,28.98,707502,0
+CAR.US,D,20190924,000000,28.95,29.02,27.2,27.3,1468116,0
+CAR.US,D,20190925,000000,27.26,28.3,27.23,27.99,1025506,0
+CAR.US,D,20190926,000000,28.49,28.49,27.72,27.765,744647,0
+CAR.US,D,20190927,000000,27.79,28.51,27.39,27.49,742598,0
+CAR.US,D,20190930,000000,27.49,28.42,27.395,28.26,1059372,0
+CAR.US,D,20191001,000000,28.38,29.25,27.2,27.25,868172,0
+CAR.US,D,20191002,000000,27,27.04,25.11,25.89,1825392,0
+CAR.US,D,20191003,000000,25.79,26.01,24.87,25.89,1214064,0
+CAR.US,D,20191004,000000,26.03,26.3699,25.68,26.335,788653,0
+CAR.US,D,20191007,000000,26.3,26.725,25.85,26.38,1068283,0
+CAR.US,D,20191008,000000,25.9541,26.08,25.33,25.66,963815,0
+CAR.US,D,20191009,000000,25.91,26.52,25.67,26.4,690047,0
+CAR.US,D,20191010,000000,26.53,27.07,26.3539,26.71,599491,0
+CAR.US,D,20191011,000000,27.1,28.64,27.1,28.28,780775,0
+CAR.US,D,20191014,000000,28.14,28.49,27.6778,28.455,578623,0
+CAR.US,D,20191015,000000,28.41,29.31,28.05,29.24,758625,0
+CAR.US,D,20191016,000000,29.15,29.92,28.57,28.67,706638,0
+CAR.US,D,20191017,000000,28.81,29.57,28.7113,29.5,466703,0
+CAR.US,D,20191018,000000,29.36,29.89,28.655,28.73,827703,0
+CAR.US,D,20191021,000000,29.09,29.61,28.9,29.33,972726,0
+CAR.US,D,20191022,000000,28.93,30.03,28.31,29.89,702450,0
+CAR.US,D,20191023,000000,29.85,31.13,29.57,31.125,989145,0
+CAR.US,D,20191024,000000,30.38,31.05,29.27,29.96,931669,0
+CAR.US,D,20191025,000000,28.43,30.32,28.43,29.9,1256440,0
+CAR.US,D,20191028,000000,30.09,31.05,30.0734,30.66,1309699,0
+CAR.US,D,20191029,000000,30.63,30.77,30.29,30.4,996104,0
+CAR.US,D,20191030,000000,30.52,30.52,29.58,30.16,712148,0
+CAR.US,D,20191031,000000,29.95,30.1899,29.12,29.71,1536118,0
+CAR.US,D,20191101,000000,27.24,28.9,26.51,27.75,4208515,0
+CAR.US,D,20191104,000000,28.1,29.1,27.905,28.545,1818953,0
+CAR.US,D,20191105,000000,28.62,29.85,28.55,29.82,1540207,0
+CAR.US,D,20191106,000000,29.66,29.84,29.02,29.25,887332,0
+CAR.US,D,20191107,000000,29.63,29.87,29.31,29.585,1029581,0
+CAR.US,D,20191108,000000,29.58,30.82,29.334,30.74,878554,0
+CAR.US,D,20191111,000000,30.55,31.05,30.35,30.95,725929,0
+CAR.US,D,20191112,000000,30.84,31.18,30.53,31,927971,0
+CAR.US,D,20191113,000000,30.66,30.7474,29.18,29.8,1469686,0
+CAR.US,D,20191114,000000,29.69,30.48,29.34,30.4,1387697,0
+CAR.US,D,20191115,000000,30.67,31.62,30.46,31.59,1084528,0
+CAR.US,D,20191118,000000,31.52,31.59,30.74,30.96,1146327,0
+CAR.US,D,20191119,000000,31.26,31.26,29.84,29.84,922103,0
+CAR.US,D,20191120,000000,29.57,29.64,28.46,28.58,1157748,0
+CAR.US,D,20191121,000000,28.91,29.02,28.18,28.71,795870,0
+CAR.US,D,20191122,000000,29.08,29.8,28.86,29.225,1110141,0
+CAR.US,D,20191125,000000,29.38,30.51,29.35,30.47,1198264,0
+CAR.US,D,20191126,000000,30.45,30.8141,30.09,30.25,695942,0
+CAR.US,D,20191127,000000,30.43,30.69,30.21,30.61,585205,0
+CAR.US,D,20191129,000000,30.47,30.69,29.67,29.75,583331,0
+CAR.US,D,20191202,000000,29.66,30.4,29.64,29.66,696074,0
+CAR.US,D,20191203,000000,29.04,29.35,28.71,29.34,710748,0
+CAR.US,D,20191204,000000,29.62,30.37,29.62,29.85,630375,0
+CAR.US,D,20191205,000000,30.13,30.22,29.63,29.79,397706,0
+CAR.US,D,20191206,000000,30.07,31.19,30,31.16,789030,0
+CAR.US,D,20191209,000000,31.06,32.15,31.005,31.81,1473947,0
+CAR.US,D,20191210,000000,31.89,32.18,31.46,32.14,802668,0
+CAR.US,D,20191211,000000,32.34,32.84,32.0296,32.52,732056,0
+CAR.US,D,20191212,000000,32.54,33.33,30.69,31.1,2909002,0
+CAR.US,D,20191213,000000,31,31.34,29.955,31.3,1464916,0
+CAR.US,D,20191216,000000,31.76,33.34,31.76,32.08,1163254,0
+CAR.US,D,20191217,000000,32.09,32.5,31.83,32.29,640497,0
+CAR.US,D,20191218,000000,32.52,33,32.365,32.55,573818,0
+CAR.US,D,20191219,000000,32.72,32.84,32.2,32.4,701368,0
+CAR.US,D,20191220,000000,32.52,33.29,32.4,32.89,1345751,0
+CAR.US,D,20191223,000000,33,33.22,32.66,32.94,1377492,0
+CAR.US,D,20191224,000000,32.98,33.32,32.925,32.97,174149,0
+CAR.US,D,20191226,000000,32.95,33.09,32.34,32.67,363141,0
+CAR.US,D,20191227,000000,32.94,32.99,32.36,32.39,694138,0
+CAR.US,D,20191230,000000,32.36,33.27,31.9,32.68,709246,0
+CAR.US,D,20191231,000000,32.57,32.99,32.17,32.24,783262,0
+CAR.US,D,20200102,000000,32.55,33.44,32.22,33.33,1315489,0
+CAR.US,D,20200103,000000,32.75,33.14,32.44,32.67,1071640,0
+CAR.US,D,20200106,000000,32.24,33,32.009,32.87,645703,0
+CAR.US,D,20200107,000000,32.7,33.64,32.52,33.02,749953,0
+CAR.US,D,20200108,000000,33.13,34.01,32.91,33.62,614060,0
+CAR.US,D,20200109,000000,34.17,35.82,34.11,35.55,2158491,0
+CAR.US,D,20200110,000000,35.48,35.72,34.29,34.5,1567720,0
+CAR.US,D,20200113,000000,34.83,35.985,34.79,35.715,1451443,0
+CAR.US,D,20200114,000000,35.38,36.94,35.285,36.48,1443836,0
+CAR.US,D,20200115,000000,36.3,36.64,35.7,35.83,1274922,0
+CAR.US,D,20200116,000000,36.17,36.68,35.73,35.88,1075200,0
+CAR.US,D,20200117,000000,36.05,36.09,34.77,34.99,632347,0
+CAR.US,D,20200121,000000,34.78,35.12,34.24,34.64,769064,0
+CAR.US,D,20200122,000000,34.89,34.91,34.31,34.51,636539,0
+CAR.US,D,20200123,000000,34.24,34.69,33.08,34.56,630577,0
+CAR.US,D,20200124,000000,34.65,34.7896,33.735,34.2,462819,0
+CAR.US,D,20200127,000000,33.28,33.64,32.455,32.75,1671902,0
+CAR.US,D,20200128,000000,33.19,33.97,33,33.76,1395570,0
+CAR.US,D,20200129,000000,34,34.49,33.51,33.57,456233,0
+CAR.US,D,20200130,000000,33.08,33.39,32.6639,33.36,427056,0
+CAR.US,D,20200131,000000,33.05,33.2,32.31,32.8,610739,0
+CAR.US,D,20200203,000000,32.99,33.19,32.57,32.83,519445,0
+CAR.US,D,20200204,000000,33.48,34.75,32.9905,34.39,668986,0
+CAR.US,D,20200205,000000,34.065,35.75,34.065,35.47,632157,0
+CAR.US,D,20200206,000000,35.86,36.17,34.5,34.56,1243311,0
+CAR.US,D,20200207,000000,34.25,34.97,33.9,34.87,417249,0
+CAR.US,D,20200210,000000,35.2,37.55,34.995,37.34,1218051,0
+CAR.US,D,20200211,000000,37.67,38.77,37.52,38.6,1543648,0
+CAR.US,D,20200212,000000,39.31,41.52,39,40.88,1887543,0
+CAR.US,D,20200213,000000,40.46,41.6665,39.89,41.48,1356044,0
+CAR.US,D,20200214,000000,41.38,41.88,40.61,41.3,629379,0
+CAR.US,D,20200218,000000,41.111,41.81,40.96,41.315,634345,0
+CAR.US,D,20200219,000000,41.56,43.4,41.01,43.18,1954824,0
+CAR.US,D,20200220,000000,48.74,52.98,47.55,50.34,5763398,0
+CAR.US,D,20200221,000000,49.57,49.71,47.27,47.94,3080192,0
+CAR.US,D,20200224,000000,45.74,46.85,43.035,44.15,2203362,0
+CAR.US,D,20200225,000000,44.39,45.89,39.98,40.22,2577087,0
+CAR.US,D,20200226,000000,40.38,40.445,35.8371,36.02,3273181,0
+CAR.US,D,20200227,000000,34.3,34.765,30.06,32.015,4847186,0
+CAR.US,D,20200228,000000,31,33.03,30.31,32.375,3368581,0
+CAR.US,D,20200302,000000,32.69,32.87,30.8818,32.28,2263042,0
+CAR.US,D,20200303,000000,32.41,32.9,29.76,29.93,2168919,0
+CAR.US,D,20200304,000000,30.42,30.5519,28.35,28.91,2503234,0
+CAR.US,D,20200305,000000,27.75,28,24.5875,24.87,3721107,0
+CAR.US,D,20200306,000000,23.06,25.3711,21.54,24.13,5185332,0
+CAR.US,D,20200309,000000,21.71,23,21.01,21.09,3366829,0
+CAR.US,D,20200310,000000,22.32,22.4337,20.2,22.12,2997754,0
+CAR.US,D,20200311,000000,21.1,21.58,19.21,19.41,3696161,0
+CAR.US,D,20200312,000000,16.75,17.5,14.17,15.53,6386883,0
+CAR.US,D,20200313,000000,16.83,18.01,14.81,18.01,5031971,0
+CAR.US,D,20200316,000000,14.63,15.84,13.35,14.3,4961164,0
+CAR.US,D,20200317,000000,14.33,14.74,12.15,12.15,4292062,0
+CAR.US,D,20200318,000000,11.25,11.4,6.35,7.78,12204014,0
+CAR.US,D,20200319,000000,7.79,12.18,7.36,9.68,10362464,0
+CAR.US,D,20200320,000000,10.46,12.96,10.17,10.98,9751338,0
+CAR.US,D,20200323,000000,11.08,14.3,9.975,13.4,10660145,0
+CAR.US,D,20200324,000000,15,18.55,15,17.91,7093528,0
+CAR.US,D,20200325,000000,19.1,19.98,15,17.24,7926312,0
+CAR.US,D,20200326,000000,17.46,18.18,16.0101,16.42,4838494,0
+CAR.US,D,20200327,000000,15.15,15.74,14.51,14.65,3238088,0
+CAR.US,D,20200330,000000,14.31,14.35,12.75,13.46,5233440,0
+CAR.US,D,20200331,000000,13.63,15.08,13.55,13.9,4361188,0
+CAR.US,D,20200401,000000,12.74,13.58,12.51,12.85,3878474,0
+CAR.US,D,20200402,000000,12.52,13.1387,11.06,11.26,4734925,0
+CAR.US,D,20200403,000000,11.35,11.9,9.85,10.58,8105907,0
+CAR.US,D,20200406,000000,11.61,12.54,10.7,12.355,8419601,0
+CAR.US,D,20200407,000000,14.22,15.4885,13.27,13.87,8539054,0
+CAR.US,D,20200408,000000,14.28,14.86,13.52,14.42,4243162,0
+CAR.US,D,20200409,000000,15.08,17.48,14.81,15.95,7331267,0
+CAR.US,D,20200413,000000,16.26,16.36,14.46,14.79,4462821,0
+CAR.US,D,20200414,000000,15.4,16.0943,14.215,14.48,6772032,0
+CAR.US,D,20200415,000000,13.78,14.695,13.4,14.25,3812006,0
+CAR.US,D,20200416,000000,13.75,13.95,12.35,12.89,5795726,0
+CAR.US,D,20200417,000000,14.1,14.3,13.11,14.03,4589979,0
+CAR.US,D,20200420,000000,13.36,13.9299,13.1399,13.51,2750933,0
+CAR.US,D,20200421,000000,12.5,13.27,12.3216,12.63,3995850,0
+CAR.US,D,20200422,000000,13.06,13.24,12,12,4497920,0
+CAR.US,D,20200423,000000,12.24,12.58,11.51,12.01,6004516,0
+CAR.US,D,20200424,000000,12,13.8,11.31,13.08,8042293,0
+CAR.US,D,20200427,000000,13.21,15.47,13.16,15.2,8255169,0
+CAR.US,D,20200428,000000,16.5096,17.1709,15.26,16.52,6968635,0
+CAR.US,D,20200429,000000,17.41,18.65,16.6062,17,14269556,0
+CAR.US,D,20200430,000000,16.38,17.3,16.05,16.48,4729935,0
+CAR.US,D,20200501,000000,15.75,15.785,13.57,13.9,7920701,0
+CAR.US,D,20200504,000000,13.01,14.93,12.89,13.97,7463843,0
+CAR.US,D,20200505,000000,14.305,14.7,12.92,13.88,7178772,0
+CAR.US,D,20200506,000000,14.01,14.23,12.4,12.47,5603201,0
+CAR.US,D,20200507,000000,12.86,13.745,12.6,13.05,4003951,0
+CAR.US,D,20200508,000000,13.6,14.8,13.59,14.74,5050461,0
+CAR.US,D,20200511,000000,14.46,14.49,12.95,13.14,8177266,0
+CAR.US,D,20200512,000000,13.2,13.68,12.25,12.26,6423147,0
+CAR.US,D,20200513,000000,12.34,12.39,10.31,10.73,10310618,0
+CAR.US,D,20200514,000000,10.28,11.96,9.44,11.9,12475017,0
+CAR.US,D,20200515,000000,11.5,12.2,11.21,11.88,6483544,0
+CAR.US,D,20200518,000000,12.9,14.85,12.855,14.75,12076880,0
+CAR.US,D,20200519,000000,14.83,15.07,13.54,13.71,8317411,0
+CAR.US,D,20200520,000000,14.28,16.03,14.15,15.36,9927983,0
+CAR.US,D,20200521,000000,15.89,17.2486,15.76,16.56,9611026,0
+CAR.US,D,20200522,000000,17.0635,17.25,15.52,16.72,7730692,0
+CAR.US,D,20200526,000000,17.46,19.8,17.46,18.61,11251465,0
+CAR.US,D,20200527,000000,19.8,22.1,18.57,21.97,13396013,0
+CAR.US,D,20200528,000000,22.0281,22.22,19.79,20.02,8043227,0
+CAR.US,D,20200529,000000,19.46,22.025,19.1,21.53,8649257,0
+CAR.US,D,20200601,000000,21.44,24.85,21.36,24.48,8846416,0
+CAR.US,D,20200602,000000,25.74,26.05,23.25,23.72,8849012,0
+CAR.US,D,20200603,000000,24.43,27.395,24.36,27.2,9598525,0
+CAR.US,D,20200604,000000,27.74,30.39,27.26,28.495,11290852,0
+CAR.US,D,20200605,000000,31.25,33.68,29.33,31.43,12477643,0
+CAR.US,D,20200608,000000,33.32,36.42,31.78,32.28,13905428,0
+CAR.US,D,20200609,000000,30.12,31.85,29.01,29.12,7240528,0
+CAR.US,D,20200610,000000,29.01,29.04,25.52,27.09,7135479,0
+CAR.US,D,20200611,000000,22.02,25.49,21.6,23.1,9104070,0
+CAR.US,D,20200612,000000,26.31,27.035,24.6502,26.19,6300076,0
+CAR.US,D,20200615,000000,23.87,27.0226,23.5,26.35,6288830,0
+CAR.US,D,20200616,000000,29.215,29.63,25.9812,28.09,7992130,0
+CAR.US,D,20200617,000000,27.55,27.61,25.58,25.68,5472338,0
+CAR.US,D,20200618,000000,25.48,27.04,25.05,26.3,3445692,0
+CAR.US,D,20200619,000000,27,27.3,24.82,25.58,7429565,0
+CAR.US,D,20200622,000000,25.11,25.42,23.94,24.41,3831333,0
+CAR.US,D,20200623,000000,24.92,24.92,23.24,24.64,4008538,0
+CAR.US,D,20200624,000000,23.7035,24.2,21.55,21.975,5348478,0
+CAR.US,D,20200625,000000,21.304,22.58,21.0715,22.28,3680050,0
+CAR.US,D,20200626,000000,22,22.12,20.1,20.6,5063048,0
+CAR.US,D,20200629,000000,20.73,22.73,20.4501,22.71,3520168,0
+CAR.US,D,20200630,000000,22.74,23.48,22.05,22.89,3595064,0
+CAR.US,D,20200701,000000,23.28,24.35,22.19,22.48,3679499,0
+CAR.US,D,20200702,000000,25.38,29.1,25.01,25.92,15308528,0
+CAR.US,D,20200706,000000,27.54,27.74,26.22,26.92,4867489,0
+CAR.US,D,20200707,000000,26.41,26.49,25.25,25.33,4734316,0
+CAR.US,D,20200708,000000,25.53,28.67,25.06,28.26,4894834,0
+CAR.US,D,20200709,000000,28.8,29.35,26.2356,26.84,5695340,0
+CAR.US,D,20200710,000000,26.96,28.62,26.5801,28.04,3281954,0
+CAR.US,D,20200713,000000,28.69,29.16,26.95,26.99,3727632,0
+CAR.US,D,20200714,000000,26.25,28.4794,26.04,28.42,3222771,0
+CAR.US,D,20200715,000000,29.89,31.14,29.33,30.68,4628927,0
+CAR.US,D,20200716,000000,29.32,30.54,29.01,29.97,2554128,0
+CAR.US,D,20200717,000000,30.05,30.5,29.41,29.75,1772844,0
+CAR.US,D,20200720,000000,29.45,29.845,28.33,28.89,1957167,0
+CAR.US,D,20200721,000000,29.4375,29.89,28.815,28.89,2024495,0
+CAR.US,D,20200722,000000,28.57,30.09,28.53,29.85,2108541,0
+CAR.US,D,20200723,000000,29.53,29.84,28.51,28.99,2088990,0
+CAR.US,D,20200724,000000,28.76,29.68,28.35,29.48,2180770,0
+CAR.US,D,20200727,000000,29.39,29.5,27.58,28.62,2749609,0
+CAR.US,D,20200728,000000,28.3217,28.85,27.4505,27.6,3362300,0
+CAR.US,D,20200729,000000,30.22,30.68,27.28,27.46,7098693,0
+CAR.US,D,20200730,000000,26.99,27.085,24.85,26.54,5531396,0
+CAR.US,D,20200731,000000,26.57,26.735,25.17,25.9,4349762,0
+CAR.US,D,20200803,000000,25.68,25.877,24.44,25.38,3243904,0
+CAR.US,D,20200804,000000,25.22,26.19,25.1417,25.46,2530362,0
+CAR.US,D,20200805,000000,26.07,28.53,26.05,28.28,5580310,0
+CAR.US,D,20200806,000000,28.19,29.37,27.81,28.38,2281816,0
+CAR.US,D,20200807,000000,27.99,28.47,27.39,28.18,1306756,0
+CAR.US,D,20200810,000000,28.65,30.23,28.62,30.07,3086902,0
+CAR.US,D,20200811,000000,30.99,34.07,30.71,31.97,6197456,0
+CAR.US,D,20200812,000000,32.84,33.07,31.0101,31.49,2860439,0
+CAR.US,D,20200813,000000,30.95,31.93,30.21,31.19,2479975,0
+CAR.US,D,20200814,000000,30.85,31.63,30.61,31.23,1577260,0
+CAR.US,D,20200817,000000,31.31,31.31,29.96,30.84,1504161,0
+CAR.US,D,20200818,000000,30.72,31.9,30.37,31.63,1792009,0
+CAR.US,D,20200819,000000,31.46,33.8,31.29,32.83,2404188,0
+CAR.US,D,20200820,000000,32.53,33.58,31.78,32.98,2659851,0
+CAR.US,D,20200821,000000,33.1,33.4,31.86,32.34,1939560,0
+CAR.US,D,20200824,000000,33,34.74,32.43,33.95,2008279,0
+CAR.US,D,20200825,000000,34.55,34.78,32.96,33.89,1445158,0
+CAR.US,D,20200826,000000,33.66,34.24,33,33.29,1162299,0
+CAR.US,D,20200827,000000,33.21,34.39,33.21,34.15,1872044,0
+CAR.US,D,20200828,000000,34.5,35.385,34.3,35.31,1635395,0
+CAR.US,D,20200831,000000,35.31,35.31,33.83,34.11,2023061,0
+CAR.US,D,20200901,000000,33.76,35.7,33.17,35.31,1915979,0
+CAR.US,D,20200902,000000,35.62,36.32,34.06,36.18,1977568,0
+CAR.US,D,20200903,000000,35.8,36.958,33.8,34.58,1884658,0
+CAR.US,D,20200904,000000,35.29,35.58,33.51,34.87,1129808,0
+CAR.US,D,20200908,000000,34.5,35.96,34.05,34.54,1248927,0
+CAR.US,D,20200909,000000,34.73,34.73,33.54,34.41,1384173,0
+CAR.US,D,20200910,000000,34.86,35.74,34.15,34.35,1169670,0
+CAR.US,D,20200911,000000,34.38,34.38,32.95,33.35,1317926,0
+CAR.US,D,20200914,000000,34.02,34.25,33.27,34.07,1288824,0
+CAR.US,D,20200915,000000,34.42,34.65,32.33,32.51,2022653,0
+CAR.US,D,20200916,000000,32.65,33.13,31.52,31.61,1651006,0
+CAR.US,D,20200917,000000,30.935,33.09,30.365,32.57,1978027,0
+CAR.US,D,20200918,000000,32.57,32.59,30.67,30.94,3046798,0
+CAR.US,D,20200921,000000,29.67,29.93,27.8201,28.81,3706383,0
+CAR.US,D,20200922,000000,29.07,30.28,28.465,28.89,1536591,0
+CAR.US,D,20200923,000000,29.01,30.37,27.63,27.66,2301369,0
+CAR.US,D,20200924,000000,27.14,27.935,26.26,27.2,1859232,0
+CAR.US,D,20200925,000000,27.06,27.56,26.79,27.21,1678534,0
+CAR.US,D,20200928,000000,28.11,28.41,27.33,27.52,1763277,0
+CAR.US,D,20200929,000000,27.3,27.32,25.69,25.82,2048396,0
+CAR.US,D,20200930,000000,26.01,26.81,25.54,26.32,2781927,0
+CAR.US,D,20201001,000000,26.65,28.84,26.5228,28.73,3319452,0
+CAR.US,D,20201002,000000,27.31,29.14,27.25,28.34,1900568,0
+CAR.US,D,20201005,000000,28.81,29.75,28.56,29.07,1615133,0
+CAR.US,D,20201006,000000,29.56,30.75,28.75,29.05,2164295,0
+CAR.US,D,20201007,000000,29.82,30.97,29.63,30.61,2899089,0
+CAR.US,D,20201008,000000,31.24,31.76,30.66,31.17,1707275,0
+CAR.US,D,20201009,000000,31.8,32.58,31.17,31.57,1807123,0
+CAR.US,D,20201012,000000,31.72,31.9318,30.44,30.59,1095161,0
+CAR.US,D,20201013,000000,30,30.25,28.94,29.46,1707563,0
+CAR.US,D,20201014,000000,29.88,30.56,29.5521,29.85,1833063,0
+CAR.US,D,20201015,000000,29.3,30.66,28.91,30.6,994805,0
+CAR.US,D,20201016,000000,30.59,32.37,30.24,31.95,1726835,0
+CAR.US,D,20201019,000000,32.35,33.7,32.07,33.1,1931601,0
+CAR.US,D,20201020,000000,33.5,37.31,33.16,36.24,6134693,0
+CAR.US,D,20201021,000000,36.07,37.99,35.27,37.39,2751004,0
+CAR.US,D,20201022,000000,37.81,38.67,37.1099,38.12,2051613,0
+CAR.US,D,20201023,000000,38.46,40.96,37.7,40.38,3236937,0
+CAR.US,D,20201026,000000,39.5,39.5,36.07,36.75,3445912,0
+CAR.US,D,20201027,000000,36.24,37.36,35.88,35.98,2347881,0
+CAR.US,D,20201028,000000,34.51,35.49,33.47,35.16,2782852,0
+CAR.US,D,20201029,000000,34.91,37.1,34.0001,36.7,3650354,0
+CAR.US,D,20201030,000000,35.21,35.7,33.03,33.67,4418053,0
+CAR.US,D,20201102,000000,34.26,34.3,30.26,30.52,4698879,0
+CAR.US,D,20201103,000000,31.27,31.9,30.56,30.57,1974836,0
+CAR.US,D,20201104,000000,30.4,30.9,28.2,28.37,4567502,0
+CAR.US,D,20201105,000000,29.05,33.08,28.8,32.31,5190209,0
+CAR.US,D,20201106,000000,32.3,32.44,30.53,30.95,2320964,0
+CAR.US,D,20201109,000000,36.54,41.45,36.2,37.89,4599002,0
+CAR.US,D,20201110,000000,37.43,38.54,36.375,37.18,1938689,0
+CAR.US,D,20201111,000000,37,37.18,35.42,35.67,1244013,0
+CAR.US,D,20201112,000000,34.8,36.56,34.58,35.24,1203343,0
+CAR.US,D,20201113,000000,35.62,36.9156,35.57,36.71,1065812,0
+CAR.US,D,20201116,000000,40,40,36.8,37.16,2633223,0
+CAR.US,D,20201117,000000,37.2,37.73,36.19,36.6,1144473,0
+CAR.US,D,20201118,000000,36.97,37.63,35.09,35.1,1817235,0
+CAR.US,D,20201119,000000,35.23,36.08,34.53,35.95,1212165,0
+CAR.US,D,20201120,000000,35.95,36.06,34.56,34.79,1347399,0
+CAR.US,D,20201123,000000,35.69,37.56,35.43,37,1725552,0
+CAR.US,D,20201124,000000,38.545,39.85,37.25,38.23,1533646,0
+CAR.US,D,20201125,000000,37.56,38.37,36.83,37.57,998932,0
+CAR.US,D,20201127,000000,37.7,37.83,36.8,37.03,823836,0
+CAR.US,D,20201130,000000,36.65,36.74,34.81,35.17,1736643,0
+CAR.US,D,20201201,000000,35.91,37.32,35.2,36.58,1145244,0
+CAR.US,D,20201202,000000,36.03,38.21,35.55,37.68,1133144,0
+CAR.US,D,20201203,000000,37.97,39.58,37.355,38.28,3083979,0
+CAR.US,D,20201204,000000,39.21,40.66,38.67,39.72,2197014,0
+CAR.US,D,20201207,000000,39.51,39.6,38.02,38.4,1779978,0
+CAR.US,D,20201208,000000,38.13,39.22,37.54,37.65,1299811,0
+CAR.US,D,20201209,000000,39,41.38,38.72,39.33,1837981,0
+CAR.US,D,20201210,000000,38.42,40.17,37.31,40.11,1469012,0
+CAR.US,D,20201211,000000,39.03,39.69,38.54,39.07,1292842,0
+CAR.US,D,20201214,000000,40.09,40.24,37.17,37.31,1739947,0
+CAR.US,D,20201215,000000,37.9,38.62,36.7,37.66,1082148,0
+CAR.US,D,20201216,000000,37.8,38.2672,36.82,37.7,1137452,0
+CAR.US,D,20201217,000000,37.99,38.09,36.91,37.38,757037,0
+CAR.US,D,20201218,000000,37.11,37.37,36.01,36.24,1640824,0
+CAR.US,D,20201221,000000,35.08,36.16,34.85,35.42,1244809,0
+CAR.US,D,20201222,000000,35.92,36.2,34.41,34.67,1023576,0
+CAR.US,D,20201223,000000,35.15,36.695,34.9501,36.52,1082104,0
+CAR.US,D,20201224,000000,36.71,37,35.35,36.9,651624,0
+CAR.US,D,20201228,000000,37.27,38.44,36.53,36.55,1105323,0
+CAR.US,D,20201229,000000,37.01,37.45,36.06,37.1,762255,0
+CAR.US,D,20201230,000000,36.71,38.035,36.625,37.59,571208,0
+CAR.US,D,20201231,000000,37.28,38.11,36.73,37.3,1041423,0
+CAR.US,D,20210104,000000,37.71,38.13,34.99,35.44,1248536,0
+CAR.US,D,20210105,000000,35.31,36.94,35.31,36.05,930085,0
+CAR.US,D,20210106,000000,36.65,37.73,36.25,36.93,974565,0
+CAR.US,D,20210107,000000,37.27,38.3347,37.27,37.63,1353667,0
+CAR.US,D,20210108,000000,38.07,38.07,36.81,37.35,1434608,0
+CAR.US,D,20210111,000000,36.31,39.97,36.05,38.98,1601772,0
+CAR.US,D,20210112,000000,38.39,39.99,38.03,38.77,901041,0
+CAR.US,D,20210113,000000,38.58,38.78,37.25,37.47,1332655,0
+CAR.US,D,20210114,000000,38.13,39.88,38.07,38.98,1040204,0
+CAR.US,D,20210115,000000,38.51,39.95,37.11,38.99,1405862,0
+CAR.US,D,20210119,000000,39.59,39.73,37.55,37.64,1225342,0
+CAR.US,D,20210120,000000,38.09,41.98,37.83,41.22,2336725,0
+CAR.US,D,20210121,000000,40.51,42.8299,40.2,41.8,1193054,0
+CAR.US,D,20210122,000000,41.15,41.885,40.22,41.05,794076,0
+CAR.US,D,20210125,000000,41.85,42.75,38.8904,41.02,1670261,0
+CAR.US,D,20210126,000000,41.58,44.97,41.29,44.23,1854316,0
+CAR.US,D,20210127,000000,44.05,49.9415,43.01,43.35,3200962,0
+CAR.US,D,20210128,000000,44.3,45.615,40.55,41.29,1787654,0
+CAR.US,D,20210129,000000,41.49,43,40.59,41.34,1348575,0
+CAR.US,D,20210201,000000,41.83,42.79,40.5,42.47,764824,0
+CAR.US,D,20210202,000000,42.94,43.01,40.25,40.59,1220431,0
+CAR.US,D,20210203,000000,40.83,41.64,40.2,41.24,807851,0
+CAR.US,D,20210204,000000,41.5,43.86,41.39,43.78,884146,0
+CAR.US,D,20210205,000000,44.31,45.17,43.08,43.37,586851,0
+CAR.US,D,20210208,000000,43.76,44.3,42.59,43.24,1541358,0
+CAR.US,D,20210209,000000,43.36,44.58,42.1413,43.81,1155109,0
+CAR.US,D,20210210,000000,44.27,44.37,42.41,43.27,1160688,0
+CAR.US,D,20210211,000000,43.27,43.85,41.67,42.75,1135893,0
+CAR.US,D,20210212,000000,42.12,44.79,41.44,44.71,991275,0
+CAR.US,D,20210216,000000,45.13,46.23,44.29,45.7,1711041,0
+CAR.US,D,20210217,000000,46.265,46.7,40.25,42.82,4439817,0
+CAR.US,D,20210218,000000,42.505,44.6255,41.77,44.05,1795944,0
+CAR.US,D,20210219,000000,44.56,48.77,44.56,48.75,2770445,0
+CAR.US,D,20210222,000000,48.49,52.55,48.3,50.5,2813945,0
+CAR.US,D,20210223,000000,50.99,55.09,48.27,54.5,2426151,0
+CAR.US,D,20210224,000000,54.93,57.76,54.36,55.9,1915635,0
+CAR.US,D,20210225,000000,54.95,56.39,53.25,53.82,1761061,0
+CAR.US,D,20210226,000000,53.91,56.65,53.09,55.55,1503397,0
+CAR.US,D,20210301,000000,58.67,60.25,57.81,58.25,1576607,0
+CAR.US,D,20210302,000000,57.9,59.69,57.54,59.335,1034657,0
+CAR.US,D,20210303,000000,60.21,61.6,59.19,60.85,1654092,0
+CAR.US,D,20210304,000000,60.78,61.27,58.31,60.06,1802673,0
+CAR.US,D,20210305,000000,61.34,62.63,58.34,62.33,2836673,0
+CAR.US,D,20210308,000000,62.45,66.02,62.45,64.87,1686713,0
+CAR.US,D,20210309,000000,65.39,65.5,61.23,62.27,1669201,0
+CAR.US,D,20210310,000000,62.68,65.34,62.14,65.28,1186876,0
+CAR.US,D,20210311,000000,65.9945,67.58,64.6599,67.06,1001518,0
+CAR.US,D,20210312,000000,67.39,69.19,66.21,68.85,1177426,0
+CAR.US,D,20210315,000000,68.43,72.3955,68.1814,72.04,1329040,0
+CAR.US,D,20210316,000000,68.83,69.93,66.05,66.48,1935918,0
+CAR.US,D,20210317,000000,66.06,69.29,64.4,69.28,1267898,0
+CAR.US,D,20210318,000000,69.06,70.29,66.92,67.35,1191988,0
+CAR.US,D,20210319,000000,66.81,68.045,64.71,67.43,1749948,0
+CAR.US,D,20210322,000000,67.29,68.38,67.1,67.63,2160952,0
+CAR.US,D,20210323,000000,67.67,68.23,65.38,65.82,2726734,0
+CAR.US,D,20210324,000000,66.84,67.835,65.36,65.6,1877958,0
+CAR.US,D,20210325,000000,64.5,66.7,62.85,65.89,1478724,0
+CAR.US,D,20210326,000000,67.05,70.75,65.7,69,2387799,0
+CAR.US,D,20210329,000000,68.67,70.46,66.98,68.46,4059216,0
+CAR.US,D,20210330,000000,69.32,75.33,68.35,75,1742561,0
+CAR.US,D,20210331,000000,74.38,74.73,72.108,72.54,1386028,0
+CAR.US,D,20210401,000000,72.96,74.35,72.6,74.21,740860,0
+CAR.US,D,20210405,000000,75.71,76.49,74.31,75,1260544,0
+CAR.US,D,20210406,000000,75.02,76.44,74.76,74.86,784926,0
+CAR.US,D,20210407,000000,74.44,76.22,74.1,75.35,765582,0
+CAR.US,D,20210408,000000,74.56,75.11,72.12,74.35,1154561,0
+CAR.US,D,20210409,000000,74.01,77.28,73.75,77.04,937616,0
+CAR.US,D,20210412,000000,76.39,77.03,75.25,76.55,947918,0
+CAR.US,D,20210413,000000,76.04,76.98,73.65,75.8,936981,0
+CAR.US,D,20210414,000000,76.07,78.68,75.7662,77.24,1276247,0
+CAR.US,D,20210415,000000,78.1,78.57,76.17,78.18,734444,0
+CAR.US,D,20210416,000000,78.62,79.989,78.265,79.15,830499,0
+CAR.US,D,20210419,000000,78.04,78.75,76.66,78.15,832395,0
+CAR.US,D,20210420,000000,76,76.94,72.4,74.71,1779505,0
+CAR.US,D,20210421,000000,75.2,79.07,74.06,79.01,1308364,0
+CAR.US,D,20210422,000000,79.41,81.3059,78.935,79.33,1959364,0
+CAR.US,D,20210423,000000,79.82,83.4399,78.65,83.25,1243549,0
+CAR.US,D,20210426,000000,83.93,86.05,83.35,85.45,1378478,0
+CAR.US,D,20210427,000000,85.31,88.27,85.31,88.21,1120304,0
+CAR.US,D,20210428,000000,88.2068,88.8,87.2001,88.55,837332,0
+CAR.US,D,20210429,000000,89.33,89.6965,86.75,88.04,812451,0
+CAR.US,D,20210430,000000,87.18,89.64,86.75,89.61,1114045,0
+CAR.US,D,20210503,000000,89.79,90.2857,86.4,89.01,2173736,0
+CAR.US,D,20210504,000000,86.66,88.3799,82.15,83.35,2629360,0
+CAR.US,D,20210505,000000,84.5,85.44,81.88,83.96,1329835,0
+CAR.US,D,20210506,000000,82.85,84,80.16,83.91,1454118,0
+CAR.US,D,20210507,000000,83.5,85.71,81.75,82.23,1029766,0
+CAR.US,D,20210510,000000,81.92,83.695,81.55,82.32,1716915,0
+CAR.US,D,20210511,000000,80.4,82.55,78.06,81.9,1488968,0
+CAR.US,D,20210512,000000,80.79,81.81,74.91,75.62,2354462,0
+CAR.US,D,20210513,000000,75.88,80.51,75.76,78.9,1497148,0
+CAR.US,D,20210514,000000,80.2,87.27,80.2,86.83,1393828,0
+CAR.US,D,20210517,000000,86.74,88.74,84.88,88.055,974385,0
+CAR.US,D,20210518,000000,88.481,89.83,85.41,85.45,1078472,0
+CAR.US,D,20210519,000000,83.2,83.64,80.3288,82.17,998562,0
+CAR.US,D,20210520,000000,81.81,83.469,80.63,82.86,1327143,0
+CAR.US,D,20210521,000000,84.1,84.97,81.94,83.11,773590,0
+CAR.US,D,20210524,000000,84.08,85.81,83.03,84.52,731736,0
+CAR.US,D,20210525,000000,85,86.8,82.36,82.49,796205,0
+CAR.US,D,20210526,000000,82.5,84.43,82.21,83.98,1346118,0
+CAR.US,D,20210527,000000,84.86,86.5,84.5,85.26,887839,0
+CAR.US,D,20210528,000000,85.8,87.95,84.4,87.82,855026,0
+CAR.US,D,20210601,000000,88.35,90.93,88.18,89.51,891781,0
+CAR.US,D,20210602,000000,90,90,86.29,86.63,640896,0
+CAR.US,D,20210603,000000,85.49,88.1,84.39,86.71,628648,0
+CAR.US,D,20210604,000000,86.91,87.59,85.15,85.49,1585989,0
+CAR.US,D,20210607,000000,86.59,89.33,86.32,89.23,995678,0
+CAR.US,D,20210608,000000,89.09,92.21,88.29,91.86,1061408,0
+CAR.US,D,20210609,000000,91.99,92.02,87.28,88.52,1074221,0
+CAR.US,D,20210610,000000,89.25,90.34,86.2,86.96,1431673,0
+CAR.US,D,20210611,000000,89.0433,94.49,88.29,94.24,1460535,0
+CAR.US,D,20210614,000000,94.46,95.1,90.51,91.6,996393,0
+CAR.US,D,20210615,000000,92.29,94.5,89.5,90.75,915582,0
+CAR.US,D,20210616,000000,89.84,90.2533,86.77,87.83,976860,0
+CAR.US,D,20210617,000000,87.4,89.05,81.86,82.49,1648953,0
+CAR.US,D,20210618,000000,81.4,82.2799,77.03,80.86,2493912,0
+CAR.US,D,20210621,000000,82.36,83.73,81.6403,83.25,986746,0
+CAR.US,D,20210622,000000,82.17,82.47,79.9,80.09,1101916,0
+CAR.US,D,20210623,000000,79.52,84.83,79.51,83.29,1414883,0
+CAR.US,D,20210624,000000,83.64,84.01,81.3,81.6,804009,0
+CAR.US,D,20210625,000000,82.5526,82.62,80.29,80.75,2943772,0
+CAR.US,D,20210628,000000,80.81,80.96,76.85,78.21,1980237,0
+CAR.US,D,20210629,000000,77.93,79.3999,77.44,79.12,918082,0
+CAR.US,D,20210630,000000,78.81,79.78,77.35,77.89,892336,0
+CAR.US,D,20210701,000000,78.86,82.49,78.685,81.88,1190575,0
+CAR.US,D,20210702,000000,81.41,81.45,78.84,78.94,871964,0
+CAR.US,D,20210706,000000,79.68,80.57,76.8903,77.63,942869,0
+CAR.US,D,20210707,000000,76.55,78.23,74.28,75.03,1185638,0
+CAR.US,D,20210708,000000,72.96,73.78,70.2605,70.54,1850681,0
+CAR.US,D,20210709,000000,71.59,74.6399,70.65,74.31,1088239,0
+CAR.US,D,20210712,000000,73.02,74.97,72.58,73.94,1288305,0
+CAR.US,D,20210713,000000,73.02,73.675,71.92,72.13,1059405,0
+CAR.US,D,20210714,000000,72.71,75,70.77,71.73,1096755,0
+CAR.US,D,20210715,000000,71.03,74.05,71.03,73.59,1374188,0
+CAR.US,D,20210716,000000,74.37,75.18,70.97,71.29,2039948,0
+CAR.US,D,20210719,000000,68.41,69.83,65.87,68.74,2532845,0
+CAR.US,D,20210720,000000,69.4,74.65,68.28,73.57,1697088,0
+CAR.US,D,20210721,000000,74.15,79.05,74.15,77.17,1810846,0
+CAR.US,D,20210722,000000,76.59,78.62,75.29,77.73,1290106,0
+CAR.US,D,20210723,000000,78.65,80,77.42,79.46,913234,0
+CAR.US,D,20210726,000000,79.75,82.21,78.4338,81.14,783501,0
+CAR.US,D,20210727,000000,80.47,81.17,79.2,80.16,978461,0
+CAR.US,D,20210728,000000,81.32,82.96,78.9,81.56,1244962,0
+CAR.US,D,20210729,000000,81.92,86.87,81.62,85.32,1741599,0
+CAR.US,D,20210730,000000,84.1,86.365,82.1,82.77,1645546,0
+CAR.US,D,20210802,000000,83.63,89.83,83.63,85.94,2007251,0
+CAR.US,D,20210803,000000,86.24,89.82,84.5,89.82,2120535,0
+CAR.US,D,20210804,000000,88,89.33,74.26,74.95,5750158,0
+CAR.US,D,20210805,000000,77.4383,83.19,76.81,82.44,2426238,0
+CAR.US,D,20210806,000000,82.8166,85.55,81.17,83.58,1953249,0
+CAR.US,D,20210809,000000,83.14,83.14,78.9,79.63,1768315,0
+CAR.US,D,20210810,000000,79.24,86.12,79.24,85.81,2162515,0
+CAR.US,D,20210811,000000,85.5,86.93,83.82,86.21,1973911,0
+CAR.US,D,20210812,000000,86.11,89.47,84.36,89.17,2177819,0
+CAR.US,D,20210813,000000,89.19,94.1,89.19,92.01,2242955,0
+CAR.US,D,20210816,000000,90.56,94.08,88.92,92.55,1831076,0
+CAR.US,D,20210817,000000,91.03,93.18,89.91,91.27,1809240,0
+CAR.US,D,20210818,000000,90.67,95.094,90.67,93.56,2191181,0
+CAR.US,D,20210819,000000,91.98,93.43,87.9,90.95,1758671,0
+CAR.US,D,20210820,000000,91.14,91.69,87.24,89.8,1155437,0
+CAR.US,D,20210823,000000,92.0944,94.4,90.3852,90.88,1295127,0
+CAR.US,D,20210824,000000,91.93,93.23,91.11,91.12,825886,0
+CAR.US,D,20210825,000000,92.01,93.2499,90.565,91.25,861638,0
+CAR.US,D,20210826,000000,90.9,91.87,87.55,88.75,1333274,0
+CAR.US,D,20210827,000000,88.78,91.54,88.61,91,809222,0
+CAR.US,D,20210830,000000,91.31,92.294,88.51,89.77,1173494,0
+CAR.US,D,20210831,000000,89.6,91.42,88.51,90.75,842954,0
+CAR.US,D,20210901,000000,91.56,93.92,90.3437,93.17,1440974,0
+CAR.US,D,20210902,000000,94,97.0473,91.41,94.99,1746515,0
+CAR.US,D,20210903,000000,94.75,97.16,92.11,92.34,1557266,0
+CAR.US,D,20210907,000000,92.16,95.4613,91.19,94.17,3185011,0
+CAR.US,D,20210908,000000,94.14,94.14,90.0428,90.29,3326570,0
+CAR.US,D,20210909,000000,89.66,93.34,87.75,91.33,1563073,0
+CAR.US,D,20210910,000000,92.83,92.83,86.55,86.63,2736052,0
+CAR.US,D,20210913,000000,87.85,90.64,85.68,90.3,1620581,0
+CAR.US,D,20210914,000000,90.59,90.76,88.08,90,962043,0
+CAR.US,D,20210915,000000,90.46,90.46,86.03,90,1424774,0
+CAR.US,D,20210916,000000,93.04,100.01,92.84,98.79,3983506,0
+CAR.US,D,20210917,000000,99.7,102.94,93.56,95.32,4144223,0
+CAR.US,D,20210920,000000,92.6,95.78,92.14,94.93,1331951,0
+CAR.US,D,20210921,000000,96.58,96.88,92.15,94.11,1487382,0
+CAR.US,D,20210922,000000,93.54,101.09,93.54,100,2258427,0
+CAR.US,D,20210923,000000,101.11,108.63,100.72,108.13,2711930,0
+CAR.US,D,20210924,000000,108,112.5,107.47,111.61,1711432,0
+CAR.US,D,20210927,000000,113.05,122.65,112.17,120.16,3396355,0
+CAR.US,D,20210928,000000,119.9,124,119.23,120.21,1998756,0
+CAR.US,D,20210929,000000,120.25,122.17,117.02,117.99,1405882,0
+CAR.US,D,20210930,000000,118.38,119.14,114.51,116.51,1680601,0
+CAR.US,D,20211001,000000,118.47,123.3604,117.21,121.89,1274230,0
+CAR.US,D,20211004,000000,121.83,123.18,119.13,120.94,1690485,0
+CAR.US,D,20211005,000000,121.58,128.87,121.01,128.78,1653993,0
+CAR.US,D,20211006,000000,127.14,129.66,124.37,128.58,1244029,0
+CAR.US,D,20211007,000000,130.8959,131.22,124.43,126.45,2206587,0
+CAR.US,D,20211008,000000,127.05,138.95,127.05,138.2,3002294,0
+CAR.US,D,20211011,000000,137.59,143.89,137.175,142.43,2000411,0
+CAR.US,D,20211012,000000,143.53,153.8519,142.91,153.39,2686558,0
+CAR.US,D,20211013,000000,154.14,154.14,142.86,149.86,3223141,0
+CAR.US,D,20211014,000000,143.01,147.76,139.92,147.19,2280706,0
+CAR.US,D,20211015,000000,149.93,152.4558,145.32,150.97,1461419,0
+CAR.US,D,20211018,000000,150.19,159.92,149.51,158.32,2056769,0
+CAR.US,D,20211019,000000,159.145,161.8,157.2101,158.9,2055218,0
+CAR.US,D,20211020,000000,158.79,165.2799,158.08,160.3,1547197,0
+CAR.US,D,20211021,000000,160.99,167.72,160.3,167.51,1600018,0
+CAR.US,D,20211022,000000,167.1901,172.7,164.86,167.97,2572013,0
+CAR.US,D,20211025,000000,168.94,176.82,168.23,176.65,1478864,0
+CAR.US,D,20211026,000000,178.03,181.25,169.51,169.96,1659608,0
+CAR.US,D,20211027,000000,170,175.775,165.88,165.99,1621996,0
+CAR.US,D,20211028,000000,162.64,174,161.201,171.76,1549738,0
+CAR.US,D,20211029,000000,172,175.812,168.37,173.31,1335613,0
+CAR.US,D,20211101,000000,174.99,179.82,168.56,171.46,2328557,0
+CAR.US,D,20211102,000000,174.3,545.11,173,357.17,30496237,0
+CAR.US,D,20211103,000000,311.005,323,288,298.09,7352980,0
+CAR.US,D,20211104,000000,285.01,311.72,271,272.14,3288104,0
+CAR.US,D,20211105,000000,272.14,301.99,271.725,297.46,2029489,0
+CAR.US,D,20211108,000000,300.21,317.9799,286.6416,293.1,1731364,0
+CAR.US,D,20211109,000000,292.7626,295.6752,249.07,249.68,2001493,0
+CAR.US,D,20211110,000000,246.84,265.8815,245.22,253.88,1133045,0
+CAR.US,D,20211111,000000,253.88,276.47,253.65,270.2,998612,0
+CAR.US,D,20211112,000000,270,274.54,260.34,267.03,533573,0
+CAR.US,D,20211115,000000,269.84,279.4,266.5257,273.91,683011,0
+CAR.US,D,20211116,000000,265.7,282.9,261.9553,281.5,690248,0
+CAR.US,D,20211117,000000,275.6,284.01,271.91,274.9,729505,0
+CAR.US,D,20211118,000000,274.28,278.63,262.7001,277.95,695015,0
+CAR.US,D,20211119,000000,270.87,289.23,268.57,286.3,961383,0
+CAR.US,D,20211122,000000,288.62,319.4,288.62,301.6,1919000,0
+CAR.US,D,20211123,000000,300.09,313.98,295.47,307.71,1284599,0
+CAR.US,D,20211124,000000,305.54,316.89,303.12,312.65,890603,0
+CAR.US,D,20211126,000000,289.08,292.99,276.3,288.96,908765,0
+CAR.US,D,20211129,000000,308.63,316.92,301.15,305.16,802905,0
+CAR.US,D,20211130,000000,297,301.19,273.35,274.59,1206254,0
+CAR.US,D,20211201,000000,283.74,287.75,251.11,253.27,2003034,0
+CAR.US,D,20211202,000000,255.01,273.99,251.0201,268.12,1258662,0
+CAR.US,D,20211203,000000,271,274.53,255,261.22,869404,0
+CAR.US,D,20211206,000000,267.17,275.32,244.81,265.3,939185,0
+CAR.US,D,20211207,000000,270,273.65,251.71,252.86,719385,0
+CAR.US,D,20211208,000000,253.39,259.38,242,248.15,765675,0
+CAR.US,D,20211209,000000,246.04,249.36,239.17,246.21,661329,0
+CAR.US,D,20211210,000000,248.59,248.59,237.3,243.98,2146449,0
+CAR.US,D,20211213,000000,243.26,243.26,229.69,234.71,1388375,0
+CAR.US,D,20211214,000000,232.96,234.71,224.57,226.06,1408204,0
+CAR.US,D,20211215,000000,228.51,229.9899,221.25,226.56,873878,0
+CAR.US,D,20211216,000000,229.31,230.99,212.48,216.26,945212,0
+CAR.US,D,20211217,000000,210,222.575,207.9764,216.54,3825205,0
+CAR.US,D,20211220,000000,212.22,214.555,205.49,212.84,881507,0
+CAR.US,D,20211221,000000,217.91,228.79,217.91,225.37,993468,0
+CAR.US,D,20211222,000000,222.76,225.05,214.02,216.9,825372,0
+CAR.US,D,20211223,000000,220.99,225.81,217.34,223.93,791747,0
+CAR.US,D,20211227,000000,223.93,229.04,216.52,223.22,909051,0
+CAR.US,D,20211228,000000,223.17,225.14,208.88,210.31,638691,0
+CAR.US,D,20211229,000000,209.6,210.055,203.0801,206.56,571902,0
+CAR.US,D,20211230,000000,206.56,209.73,204.23,204.99,542946,0
+CAR.US,D,20211231,000000,205.59,209.4,204,207.37,851206,0
+CAR.US,D,20220103,000000,209.74,213.4,201.61,202.22,788070,0
+CAR.US,D,20220104,000000,205.86,208.88,199.31,202.53,682775,0
+CAR.US,D,20220105,000000,203.36,204.215,193.09,194.9,1261155,0
+CAR.US,D,20220106,000000,204.9965,207.12,195.78,200,662061,0
+CAR.US,D,20220107,000000,200.48,202.06,194.31,197.06,515446,0
+CAR.US,D,20220110,000000,195.7,199.97,189.89,199.6,910760,0
+CAR.US,D,20220111,000000,198.7,201.58,194,198.83,705202,0
+CAR.US,D,20220112,000000,200.39,201.75,191.57,192.05,628200,0
+CAR.US,D,20220113,000000,192.5,198.07,191.09,191.92,806035,0
+CAR.US,D,20220114,000000,190,197.255,188.56,195.31,568869,0
+CAR.US,D,20220118,000000,190.9,196.4,189.35,192.89,909216,0
+CAR.US,D,20220119,000000,194.4,195,185.94,187.69,965102,0
+CAR.US,D,20220120,000000,187.14,197.8253,182.37,186.1,852889,0
+CAR.US,D,20220121,000000,183.46,185.07,172.61,175.09,1184662,0
+CAR.US,D,20220124,000000,170.83,179.03,162.495,176.43,1251545,0
+CAR.US,D,20220125,000000,170.26,173.175,162.31,169.52,1017375,0
+CAR.US,D,20220126,000000,177,184.6099,169.1,171.55,861543,0
+CAR.US,D,20220127,000000,171.4,176.11,160.85,164.5,716240,0
+CAR.US,D,20220128,000000,164.5,165.63,157.28,165.42,704989,0
+CAR.US,D,20220131,000000,166.51,176.52,162.7019,176.18,719904,0
+CAR.US,D,20220201,000000,179.2,181.25,169.34,178.99,641428,0
+CAR.US,D,20220202,000000,180.35,182.02,177.6258,180.01,473714,0
+CAR.US,D,20220203,000000,175.88,180,172.43,174.31,460163,0
+CAR.US,D,20220204,000000,173.68,182.39,171.21,180.42,681002,0
+CAR.US,D,20220207,000000,181.88,190.46,180.72,186.93,1325768,0
+CAR.US,D,20220208,000000,187.37,190.991,183.75,187.33,669397,0
+CAR.US,D,20220209,000000,189.4,201.605,189.4,200.66,1012866,0
+CAR.US,D,20220210,000000,198.02,203.12,187.31,190.21,860213,0
+CAR.US,D,20220211,000000,192.37,194.1457,177.348,181.25,734654,0
+CAR.US,D,20220214,000000,183.98,202.115,182.5,194.71,2271062,0
+CAR.US,D,20220215,000000,190.38,191.225,164.6201,171.25,3660142,0
+CAR.US,D,20220216,000000,168.71,176.7175,165.1301,174.8,949684,0
+CAR.US,D,20220217,000000,173.5,176.54,164.21,165.19,1125243,0
+CAR.US,D,20220218,000000,163.72,167.12,157.52,160.45,1982804,0
+CAR.US,D,20220222,000000,158.78,158.78,149.8,150.84,1339699,0
+CAR.US,D,20220223,000000,151.81,157.09,148.68,149.52,1051019,0
+CAR.US,D,20220224,000000,141.87,169.33,141.79,167.76,1136158,0
+CAR.US,D,20220225,000000,167.62,181.93,165.86,180.01,1487107,0
+CAR.US,D,20220228,000000,178.83,187.45,178.06,183.44,1318945,0
+CAR.US,D,20220301,000000,183.14,186.4825,177.94,180.3,1141848,0
+CAR.US,D,20220302,000000,183.99,191.09,183.23,188.66,673754,0
+CAR.US,D,20220303,000000,187.18,189.9071,178.85,181.4,439937,0
+CAR.US,D,20220304,000000,180.26,180.3,170.16,174.67,547391,0
+CAR.US,D,20220307,000000,175.59,177.0541,161.235,162.3,755829,0
+CAR.US,D,20220308,000000,162.97,181.74,162.97,175.43,1080930,0
+CAR.US,D,20220309,000000,181.49,198,180.34,194.74,856498,0
+CAR.US,D,20220310,000000,187.2,201.45,186.4257,201.3,769671,0
+CAR.US,D,20220311,000000,200.64,210.75,200.64,208,969910,0
+CAR.US,D,20220314,000000,208.73,225.47,207.01,213.14,1526216,0
+CAR.US,D,20220315,000000,215.86,231.76,214.16,231.63,919855,0
+CAR.US,D,20220316,000000,239.42,282.89,235.1,281.49,3339432,0
+CAR.US,D,20220317,000000,276.65,299.33,274.7,298,1263505,0
+CAR.US,D,20220318,000000,298.26,298.95,274.13,283.13,1875478,0
+CAR.US,D,20220321,000000,286.46,286.46,266.4,271.63,1331025,0
+CAR.US,D,20220322,000000,276.07,288.91,273.64,279.78,1591572,0
+CAR.US,D,20220323,000000,274.06,283.73,267.25,267.85,639545,0
+CAR.US,D,20220324,000000,267.01,271.51,258.94,269.01,857084,0
+CAR.US,D,20220325,000000,272,272.99,259.38,262.87,1139792,0
+CAR.US,D,20220328,000000,262.76,262.84,252.69,259.38,1093923,0
+CAR.US,D,20220329,000000,263.34,272.5,253.42,269.88,733089,0
+CAR.US,D,20220330,000000,264.27,269.205,255.62,256.45,860328,0
+CAR.US,D,20220331,000000,254.75,266.21,252.5033,263.3,755048,0
+CAR.US,D,20220401,000000,266.26,278.24,249.13,260.58,1534725,0
+CAR.US,D,20220404,000000,260.75,288.29,260.75,283.74,1105154,0
+CAR.US,D,20220405,000000,279.34,285.875,270.8094,276.71,695139,0
+CAR.US,D,20220406,000000,260.53,264.47,236.36,246.44,1450563,0
+CAR.US,D,20220407,000000,246.02,256.03,239.3305,251.68,712133,0
+CAR.US,D,20220408,000000,249.61,257.73,243.6,244.71,909098,0
+CAR.US,D,20220411,000000,241.71,261.9,240.99,256.57,756015,0
+CAR.US,D,20220412,000000,258.69,271.0894,254.415,257.78,805347,0
+CAR.US,D,20220413,000000,261.04,269.89,258.41,269.67,534457,0
+CAR.US,D,20220414,000000,269.19,274.61,257.81,265.42,543763,0
+CAR.US,D,20220418,000000,262.99,271.9914,259.48,266.48,502424,0
+CAR.US,D,20220419,000000,268.21,286.06,266.47,285.35,589777,0
+CAR.US,D,20220420,000000,290,324.83,290,319.42,1783655,0
+CAR.US,D,20220421,000000,322.65,327.8,304.17,308.82,1183067,0
+CAR.US,D,20220422,000000,306.6,311.06,293,298.07,812380,0
+CAR.US,D,20220425,000000,287.02,303.26,286.3685,299.7,1509362,0
+CAR.US,D,20220426,000000,293.67,297.04,269.38,273.53,1326049,0
+CAR.US,D,20220427,000000,275.44,290.6368,267.41,277.57,1035479,0
+CAR.US,D,20220428,000000,283.61,286.05,256.6962,273.05,903007,0
+CAR.US,D,20220429,000000,273.05,282.8,266.76,267.67,580997,0
+CAR.US,D,20220502,000000,263.12,293.08,259.695,280.56,1696036,0
+CAR.US,D,20220503,000000,302,307.95,261.65,285.28,2096031,0
+CAR.US,D,20220504,000000,286.08,299,270.766,291.21,1076715,0
+CAR.US,D,20220505,000000,283.95,289,269.27,273.7,637144,0
+CAR.US,D,20220506,000000,269.33,270.01,249.01,255.86,936263,0
+CAR.US,D,20220509,000000,250.91,252.45,223.78,227.26,882644,0
+CAR.US,D,20220510,000000,230.88,241.3648,221.36,226.98,796413,0
+CAR.US,D,20220511,000000,226.97,236.32,218.36,223.41,1211525,0
+CAR.US,D,20220512,000000,221.44,227.81,211.56,219.94,695814,0
+CAR.US,D,20220513,000000,221.05,228.885,205.06,205.13,1606103,0
+CAR.US,D,20220516,000000,206.45,210.57,200.65,207.47,750531,0
+CAR.US,D,20220517,000000,212.12,216.97,209.64,212.82,641309,0
+CAR.US,D,20220518,000000,208.35,209,185.13,186.24,1031737,0
+CAR.US,D,20220519,000000,182.11,187.5688,174.07,179.72,1776266,0
+CAR.US,D,20220520,000000,184.59,185.25,165.2,174.68,1001586,0
+CAR.US,D,20220523,000000,179.58,186.29,176.89,184.6,1288564,0
+CAR.US,D,20220524,000000,180.94,180.94,165.98,175.26,1018342,0
+CAR.US,D,20220525,000000,173.24,186.64,173.12,179.04,838151,0
+CAR.US,D,20220526,000000,179.3,188.275,178.58,185.04,960915,0
+CAR.US,D,20220527,000000,190.66,202.73,189.6,200.98,1052146,0
+CAR.US,D,20220531,000000,196.17,203.12,190.09,190.28,898723,0
+CAR.US,D,20220601,000000,192.57,192.5719,179.45,187.4,647314,0
+CAR.US,D,20220602,000000,186.44,199.71,186.3821,197.97,586696,0
+CAR.US,D,20220603,000000,197.53,198.86,189.405,191.46,431669,0
+CAR.US,D,20220606,000000,191.41,195.63,183.44,191.57,1132861,0
+CAR.US,D,20220607,000000,186.73,195.58,185.835,194.54,867627,0
+CAR.US,D,20220608,000000,191.75,192.23,179.39,184.43,856906,0
+CAR.US,D,20220609,000000,183.13,184.06,173.27,173.28,527435,0
+CAR.US,D,20220610,000000,171.28,174.68,166.45,168.06,654068,0
+CAR.US,D,20220613,000000,161.02,162.68,155.25,159,1003106,0
+CAR.US,D,20220614,000000,162.2,163.48,158.3305,160.31,685493,0
+CAR.US,D,20220615,000000,168.17,180.68,167.31,173.04,1313514,0
+CAR.US,D,20220616,000000,165,169.09,156.72,160.43,1569023,0
+CAR.US,D,20220617,000000,160.84,165.42,157.77,160.83,2186838,0
+CAR.US,D,20220621,000000,165,168.62,155.93,159.84,800324,0
+CAR.US,D,20220622,000000,156.04,161.75,150.45,152.98,1057331,0
+CAR.US,D,20220623,000000,152.83,155.39,150.26,154.52,738317,0
+CAR.US,D,20220624,000000,155.98,166.57,155.7,163.83,5613916,0
+CAR.US,D,20220627,000000,166.32,168.82,159.18,162.78,1836781,0
+CAR.US,D,20220628,000000,164.98,169.35,155.065,155.35,432915,0
+CAR.US,D,20220629,000000,155,155.275,145.84,150.48,692668,0
+CAR.US,D,20220630,000000,146.57,148.8207,143.42,147.08,478004,0
+CAR.US,D,20220701,000000,146.01,152.45,145.63,150.91,567929,0
+CAR.US,D,20220705,000000,146.27,156.735,143.695,155.5,1932334,0
+CAR.US,D,20220706,000000,154.52,157.1302,144.64,148.93,1080170,0
+CAR.US,D,20220707,000000,151.46,158.45,150.74,156.98,704457,0
+CAR.US,D,20220708,000000,158.47,161.15,154.63,156.67,344540,0
+CAR.US,D,20220711,000000,154.42,155,148.71,149.31,470803,0
+CAR.US,D,20220712,000000,149.08,156.78,148.56,152.64,693210,0
+CAR.US,D,20220713,000000,149.24,158,149.24,156.93,485239,0
+CAR.US,D,20220714,000000,151.76,153.68,149.285,151.02,635941,0
+CAR.US,D,20220715,000000,154.44,155.94,150.35,151.78,318507,0
+CAR.US,D,20220718,000000,154.89,161,151.51,152.35,571335,0
+CAR.US,D,20220719,000000,156.28,161.08,155.8,160.33,510704,0
+CAR.US,D,20220720,000000,159.28,162.24,156.86,159.67,575993,0
+CAR.US,D,20220721,000000,162.31,162.51,153.9717,158.07,691101,0
+CAR.US,D,20220722,000000,159.36,161.52,153.555,156.32,526936,0
+CAR.US,D,20220725,000000,156.69,160.55,153.3977,160.11,382968,0
+CAR.US,D,20220726,000000,159.06,159.06,146.34,148.12,995944,0
+CAR.US,D,20220727,000000,150.25,157.79,148,156.29,405447,0
+CAR.US,D,20220728,000000,162.205,176,161.86,171.95,1048487,0
+CAR.US,D,20220729,000000,171.76,186.295,171.13,182.03,1201235,0
+CAR.US,D,20220801,000000,181.05,186.83,178.58,181.09,1663978,0
+CAR.US,D,20220802,000000,190.55,194.99,162.55,172.54,2018364,0
+CAR.US,D,20220803,000000,175.71,183.93,173.84,180.85,1136661,0
+CAR.US,D,20220804,000000,180.74,185,177.37,177.52,737534,0
+CAR.US,D,20220805,000000,174.22,185.01,173.56,184.11,702774,0
+CAR.US,D,20220808,000000,187.83,194,186.1401,187.11,1062429,0
+CAR.US,D,20220809,000000,184.87,186.47,181.2,183.57,432820,0
+CAR.US,D,20220810,000000,190.51,192.805,185.78,186.21,454960,0
+CAR.US,D,20220811,000000,188.67,193.7099,186,186.89,919513,0
+CAR.US,D,20220812,000000,188.56,190.14,184.9,189.07,480688,0
+CAR.US,D,20220815,000000,185.36,191.29,184.86,189.45,513982,0
+CAR.US,D,20220816,000000,188.69,199.31,188.69,193.91,550481,0
+CAR.US,D,20220817,000000,189.71,191.645,182.255,182.4,408653,0
+CAR.US,D,20220818,000000,180.95,182.95,177.46,181.09,401112,0
+CAR.US,D,20220819,000000,176.55,177.705,170.32,170.51,1086404,0
+CAR.US,D,20220822,000000,166.08,168.37,163.15,164.22,919657,0
+CAR.US,D,20220823,000000,167.25,173.93,166,173.15,805743,0
+CAR.US,D,20220824,000000,173.55,179.69,173.55,178.21,353767,0
+CAR.US,D,20220825,000000,179.96,186.01,179.4402,185.68,368116,0
+CAR.US,D,20220826,000000,185.39,187.48,176.53,176.6,387908,0
+CAR.US,D,20220829,000000,175.49,178.18,174.2,176.46,356207,0
+CAR.US,D,20220830,000000,179,179.34,167.78,169.52,552682,0
+CAR.US,D,20220831,000000,170.42,173.09,167.27,167.38,3420050,0
+CAR.US,D,20220901,000000,164.5,165.81,159.79,165.56,1012955,0
+CAR.US,D,20220902,000000,168.21,169.19,161.34,161.73,471022,0
+CAR.US,D,20220906,000000,161.13,162.52,154.09,154.91,2159228,0
+CAR.US,D,20220907,000000,152.45,159.24,149.03,157.56,781198,0
+CAR.US,D,20220908,000000,155.15,160.2383,152.82,157.02,638715,0
+CAR.US,D,20220909,000000,161.19,168.22,159.66,168.19,546973,0
+CAR.US,D,20220912,000000,170.38,176,168.52,175.58,483472,0
+CAR.US,D,20220913,000000,168.37,173.94,164.29,165.22,3059112,0
+CAR.US,D,20220914,000000,165.57,167,158.53,166.96,1324135,0
+CAR.US,D,20220915,000000,165.52,171.1,160.31,161.7,745873,0
+CAR.US,D,20220916,000000,157.29,159,146.1,147.3,2299011,0
+CAR.US,D,20220919,000000,144.86,155.79,144.26,154.17,1290703,0
+CAR.US,D,20220920,000000,151.5,155.31,149.179,150,1102292,0
+CAR.US,D,20220921,000000,152.01,158.07,149.84,150.31,1520885,0
+CAR.US,D,20220922,000000,150.4,150.78,137.9381,138.95,1024381,0
+CAR.US,D,20220923,000000,133.75,139.115,131.83,138.25,1017961,0
+CAR.US,D,20220926,000000,137.5,147.38,137.5,138.87,1044062,0
+CAR.US,D,20220927,000000,142.91,150.48,140.99,145.72,1386890,0
+CAR.US,D,20220928,000000,144.68,158.66,144.68,155.95,1325502,0
+CAR.US,D,20220929,000000,151.1,151.81,141.16,143.58,1485143,0
+CAR.US,D,20220930,000000,142.06,153.505,142.06,148.46,1639945,0
+CAR.US,D,20221003,000000,153.21,160.77,152.8,157.87,1146224,0
+CAR.US,D,20221004,000000,163.39,169.99,163.07,167.9,1659182,0
+CAR.US,D,20221005,000000,162.46,175.7025,162.46,173.81,1200373,0
+CAR.US,D,20221006,000000,172.56,182.27,172.52,178.07,1074915,0
+CAR.US,D,20221007,000000,173,183.59,173,175.63,2049637,0
+CAR.US,D,20221010,000000,175.67,179.19,167.32,177.35,1112066,0
+CAR.US,D,20221011,000000,174.23,188.36,173.45,182.82,1132853,0
+CAR.US,D,20221012,000000,180.97,184.64,175.87,182.5,798788,0
+CAR.US,D,20221013,000000,177.96,187.13,174.58,181.41,629662,0
+CAR.US,D,20221014,000000,183.84,185.3511,166.82,166.94,704697,0
+CAR.US,D,20221017,000000,172,183.26,171.33,181.36,922841,0
+CAR.US,D,20221018,000000,186.87,188.81,179.86,184.96,509662,0
+CAR.US,D,20221019,000000,182.29,185.195,177.38,180.2,443745,0
+CAR.US,D,20221020,000000,181.05,188.62,179.67,180.53,620635,0
+CAR.US,D,20221021,000000,178.25,192,177.5,189.35,653964,0
+CAR.US,D,20221024,000000,199.26,221.8399,194.39,220.83,1730948,0
+CAR.US,D,20221025,000000,219.29,238.77,218.42,230.75,1161915,0
+CAR.US,D,20221026,000000,232.14,246.415,231,234.33,1091810,0
+CAR.US,D,20221027,000000,236.57,243.505,232.34,241.35,705446,0
+CAR.US,D,20221028,000000,242.21,244.8657,233.95,243.34,929060,0
+CAR.US,D,20221031,000000,238.67,243.24,235.98,236.46,1028313,0
+CAR.US,D,20221101,000000,234.4,236,209.677,220.52,2024407,0
+CAR.US,D,20221102,000000,220.84,229.99,214.9,219.18,1243561,0
+CAR.US,D,20221103,000000,219,238,218.97,229.75,1586055,0
+CAR.US,D,20221104,000000,233.86,236.3,224.99,231.86,480194,0
+CAR.US,D,20221107,000000,232,241.28,227.42,240.07,666362,0
+CAR.US,D,20221108,000000,241.34,241.34,230.67,234.35,467228,0
+CAR.US,D,20221109,000000,230.08,233.2,220.97,223.27,446949,0
+CAR.US,D,20221110,000000,234.5,238.25,229.11,230.07,494851,0
+CAR.US,D,20221111,000000,231.76,234.6366,224.0325,228.7,598539,0
+CAR.US,D,20221114,000000,226.15,240.19,225.38,235.13,500336,0
+CAR.US,D,20221115,000000,240.05,246.2185,236.2689,236.98,481111,0
+CAR.US,D,20221116,000000,231.26,236.2,228.1777,236.12,362371,0
+CAR.US,D,20221117,000000,230,230,221.35,226.5,563595,0
+CAR.US,D,20221118,000000,230.07,230.75,222.76,225.51,604126,0
+CAR.US,D,20221121,000000,225.51,228.52,222.55,224.75,573129,0
+CAR.US,D,20221122,000000,226.86,232.1,224.62,225.41,477209,0
+CAR.US,D,20221123,000000,223.54,225.08,218.01,222.79,710453,0
+CAR.US,D,20221125,000000,220.31,224.6388,219.7,223.96,204981,0
+CAR.US,D,20221128,000000,219.86,223.44,219.12,220.02,642368,0
+CAR.US,D,20221129,000000,222.05,228.48,218.47,224.95,405477,0
+CAR.US,D,20221130,000000,223.92,227.31,219.07,223.6,2121738,0
+CAR.US,D,20221201,000000,224.26,225.5836,217.47,218.57,481420,0
+CAR.US,D,20221202,000000,217.04,220.175,214.39,217.28,784482,0
+CAR.US,D,20221205,000000,214.84,214.88,195.76,196.45,878357,0
+CAR.US,D,20221206,000000,195.89,199.535,190.48,194.07,1914831,0
+CAR.US,D,20221207,000000,193.97,196,189.51,189.94,1089501,0
+CAR.US,D,20221208,000000,191.93,193.54,183.32,185.99,607737,0
+CAR.US,D,20221209,000000,183.81,187.28,181.42,182.54,472904,0
+CAR.US,D,20221212,000000,182.24,192.35,181.23,188,660149,0
+CAR.US,D,20221213,000000,193.98,195.5706,186.31,189.46,682174,0
+CAR.US,D,20221214,000000,188.18,194.92,187.81,191.63,810220,0
+CAR.US,D,20221215,000000,186.21,187.43,181.4,185.22,900273,0
+CAR.US,D,20221216,000000,181.12,183.38,174.18,177.04,2414528,0
+CAR.US,D,20221219,000000,178.72,179.42,170.73,172.08,825543,0
+CAR.US,D,20221220,000000,171.81,174.31,170.55,171.51,768753,0
+CAR.US,D,20221221,000000,175.05,175.56,165.65,167.32,733007,0
+CAR.US,D,20221222,000000,162.43,163.8399,154.31,155.7,998555,0
+CAR.US,D,20221223,000000,157.64,162.1,154.7334,161.41,780197,0
+CAR.US,D,20221227,000000,160.3,161.5526,155.56,156.39,472445,0
+CAR.US,D,20221228,000000,155.91,159.49,153.546,158.23,869419,0
+CAR.US,D,20221229,000000,160.51,163.84,159.425,162.7,656303,0
+CAR.US,D,20221230,000000,160.99,164.79,160.595,163.93,512577,0
+CAR.US,D,20230103,000000,165.81,167.96,162.705,164.75,1019921,0
+CAR.US,D,20230104,000000,167.22,169.5,164.975,169.16,352169,0
+CAR.US,D,20230105,000000,166.81,169.6,164.935,168.85,417370,0
+CAR.US,D,20230106,000000,170.88,174.97,166.1,166.3,410320,0
+CAR.US,D,20230109,000000,168.19,172.15,166.44,167.84,445316,0
+CAR.US,D,20230110,000000,168.72,173.36,165.85,171.67,464829,0
+CAR.US,D,20230111,000000,174.42,184.89,173.715,182,758645,0
+CAR.US,D,20230112,000000,185.69,189.5,182.15,189.34,637521,0
+CAR.US,D,20230113,000000,187.215,192.365,186.48,190.9,425132,0
+CAR.US,D,20230117,000000,191.3,195.76,189.775,194.53,879443,0
+CAR.US,D,20230118,000000,198.08,201.76,191.4275,192.49,929153,0
+CAR.US,D,20230119,000000,189.06,191.94,184.5,187.22,1031757,0
+CAR.US,D,20230120,000000,186.54,192.79,185.92,191.93,1154577,0
+CAR.US,D,20230123,000000,191.3,195.12,191.3,194.2,1098603,0
+CAR.US,D,20230124,000000,192.6,194.05,187.27,188.15,268558,0
+CAR.US,D,20230125,000000,184,191.67,182.76,189.56,242829,0
+CAR.US,D,20230126,000000,190.94,192.88,185.22,189.09,300814,0
+CAR.US,D,20230127,000000,189.09,196.685,187.59,195.69,372739,0
+CAR.US,D,20230130,000000,194.55,198.62,190.14,190.59,514994,0
+CAR.US,D,20230131,000000,193,200.16,190.75,200.04,374371,0
+CAR.US,D,20230201,000000,199.99,214.68,199.99,210.37,761362,0
+CAR.US,D,20230202,000000,212.25,232.995,211.4,222.85,1089144,0
+CAR.US,D,20230203,000000,218.68,226,214.91,215.44,480573,0
+CAR.US,D,20230206,000000,212.52,214.6928,208.4532,212.39,329321,0
+CAR.US,D,20230207,000000,219.53,236.21,217.6,228.24,881996,0
+CAR.US,D,20230208,000000,230.09,232.54,224.65,228.94,458870,0
+CAR.US,D,20230209,000000,230,236.333,220.31,220.97,461944,0
+CAR.US,D,20230210,000000,220.65,222.38,212.45,214.82,451528,0
+CAR.US,D,20230213,000000,214.56,222.5799,213.04,220.5,749593,0
+CAR.US,D,20230214,000000,228.84,244.51,220.3101,244,1110013,0
+CAR.US,D,20230215,000000,241.38,248.9,240.1,246.59,572984,0
+CAR.US,D,20230216,000000,242.2,251.26,241.8543,247.2,434964,0
+CAR.US,D,20230217,000000,244.23,246.93,239.01,240.84,430048,0
+CAR.US,D,20230221,000000,234.8,237.9,223.995,225.24,612345,0
+CAR.US,D,20230222,000000,225.09,230,222.58,223.53,390678,0
+CAR.US,D,20230223,000000,224.94,229.4,219.44,220.13,326745,0
+CAR.US,D,20230224,000000,215,219.625,210.64,218.21,278578,0
+CAR.US,D,20230227,000000,220.75,223.4,218.71,221.17,570253,0
+CAR.US,D,20230228,000000,222.4,223.21,218.805,219.66,419077,0
+CAR.US,D,20230301,000000,218.2,222.29,215.425,218.31,287540,0
+CAR.US,D,20230302,000000,216.21,224.48,214.15,223.66,244897,0
+CAR.US,D,20230303,000000,225.07,232,224.29,231.64,310404,0
+CAR.US,D,20230306,000000,232.31,235.99,224.74,226.57,603530,0
+CAR.US,D,20230307,000000,225.86,229.02,220.88,222.6,241551,0
+CAR.US,D,20230308,000000,221.73,223.42,218.9,221.93,474386,0
+CAR.US,D,20230309,000000,222.06,223.27,208.15,208.84,335590,0
+CAR.US,D,20230310,000000,203.31,204.52,188,191.84,837926,0
+CAR.US,D,20230313,000000,186.57,191.67,178.08,188.47,785629,0
+CAR.US,D,20230314,000000,192.35,197.2,182.08,185.77,479077,0
+CAR.US,D,20230315,000000,178,187.51,175.56,187.13,524019,0
+CAR.US,D,20230316,000000,182.86,184.315,177.62,182.6,429523,0
+CAR.US,D,20230317,000000,180.44,180.705,171.3,173.38,1096409,0
+CAR.US,D,20230320,000000,174.76,179.6,172.97,175.11,450885,0
+CAR.US,D,20230321,000000,181.02,187.28,179.06,183.97,479161,0
+CAR.US,D,20230322,000000,183.59,184.54,175.575,176.15,448549,0
+CAR.US,D,20230323,000000,178.78,185.95,176.1,181.07,547255,0
+CAR.US,D,20230324,000000,178.07,181.28,173.16,179.7,464816,0
+CAR.US,D,20230327,000000,182.19,182.9,176.04,179.81,280962,0
+CAR.US,D,20230328,000000,178.495,182.26,177.13,177.58,269696,0
+CAR.US,D,20230329,000000,181.92,183.935,179.24,183.67,355812,0
+CAR.US,D,20230330,000000,187.14,188.48,184.51,187.76,357857,0
+CAR.US,D,20230331,000000,189.55,197.6,188.81,194.8,425287,0
+CAR.US,D,20230403,000000,194.88,198.87,190.74,192.2,616848,0
+CAR.US,D,20230404,000000,195.03,195.03,184.7301,187.86,357301,0
+CAR.US,D,20230405,000000,186.44,187.37,176.44,177.88,345410,0
+CAR.US,D,20230406,000000,177.25,183.56,175.18,181.44,382715,0
+CAR.US,D,20230410,000000,179.11,191.98,179.11,190.69,424766,0
+CAR.US,D,20230411,000000,192.29,196.86,191.285,195.04,459555,0
+CAR.US,D,20230412,000000,197.07,197.48,177.6,184.87,813346,0
+CAR.US,D,20230413,000000,186.85,186.85,180.4775,181.165,376909,0
+CAR.US,D,20230414,000000,181.17,183.98,177.63,177.82,335643,0
+CAR.US,D,20230417,000000,179.15,184.72,178.41,183.22,487320,0
+CAR.US,D,20230418,000000,184.84,185,173.34,178.2,649092,0
+CAR.US,D,20230419,000000,175.99,180.4397,172.5901,180.1,629493,0
+CAR.US,D,20230420,000000,176.82,178.4,171.71,172.57,391913,0
+CAR.US,D,20230421,000000,173.61,177,171,176.71,377789,0
+CAR.US,D,20230424,000000,175.12,176,170.32,173.56,397042,0
+CAR.US,D,20230425,000000,171.56,172.2599,163.81,166.14,464737,0
+CAR.US,D,20230426,000000,167.33,169.285,165.76,166.29,447433,0
+CAR.US,D,20230427,000000,172,176.6324,170.82,176.09,513300,0
+CAR.US,D,20230428,000000,175.86,182,175.79,176.67,582806,0
+CAR.US,D,20230501,000000,178,180.83,175.13,177.19,848779,0
+CAR.US,D,20230502,000000,172.45,175,162.92,171.76,1163044,0
+CAR.US,D,20230503,000000,170,173.22,167.745,168.09,655369,0
+CAR.US,D,20230504,000000,167.35,169.39,161.18,162.27,592983,0
+CAR.US,D,20230505,000000,169,170.99,165.03,167.47,441506,0
+CAR.US,D,20230508,000000,166.9,168.9999,160.6279,162.5,665336,0
+CAR.US,D,20230509,000000,160.5,163.65,159.41,161.41,304414,0
+CAR.US,D,20230510,000000,164.85,164.92,160.81,163.54,322692,0
+CAR.US,D,20230511,000000,161.99,163.89,161.03,163.55,279067,0
+CAR.US,D,20230512,000000,164.76,165.03,157.93,158.89,225536,0
+CAR.US,D,20230515,000000,159.34,163.56,157.98,162.91,366311,0
+CAR.US,D,20230516,000000,161.76,163.46,157.55,157.79,231676,0
+CAR.US,D,20230517,000000,159.22,164.2,158.75,163.13,278208,0
+CAR.US,D,20230518,000000,163.52,164.9899,158.53,162.7,276645,0
+CAR.US,D,20230519,000000,163.88,164.275,158.79,160.32,266520,0
+CAR.US,D,20230522,000000,161.75,165.85,158.9619,165.25,271322,0
+CAR.US,D,20230523,000000,164.65,171.86,163.65,167.11,311903,0
+CAR.US,D,20230524,000000,165.31,166.68,159.06,164.48,332405,0
+CAR.US,D,20230525,000000,165.61,166.76,162.67,165.46,272653,0
+CAR.US,D,20230526,000000,165.51,166,159.81,162.98,338479,0
+CAR.US,D,20230530,000000,164.19,164.88,160.5,163.27,328782,0
+CAR.US,D,20230531,000000,170.95,173.64,162.995,167.79,1135694,0
+CAR.US,D,20230601,000000,167.96,171.68,163.5,169.6,382548,0
+CAR.US,D,20230602,000000,173.35,177.83,171.66,174.82,460412,0
+CAR.US,D,20230605,000000,172.91,177.43,168.66,175.82,408765,0
+CAR.US,D,20230606,000000,175.29,184.73,174.725,184.6,484679,0
+CAR.US,D,20230607,000000,185.58,193.49,185.58,192.01,564563,0
+CAR.US,D,20230608,000000,192.01,199.28,191.5,194.99,492366,0
+CAR.US,D,20230609,000000,196.99,198.265,191.19,193.25,644257,0
+CAR.US,D,20230612,000000,193.61,201.18,191.41,200.91,698529,0
+CAR.US,D,20230613,000000,202.9,204.32,198.96,199.08,475805,0
+CAR.US,D,20230614,000000,199.24,203.87,198.68,202.56,475356,0
+CAR.US,D,20230615,000000,200.47,208.73,200.47,206.32,363993,0
+CAR.US,D,20230616,000000,206.82,207.58,202.82,204.29,812962,0
+CAR.US,D,20230620,000000,213.7,224.42,212,224.14,941280,0
+CAR.US,D,20230621,000000,223.75,229.14,218.845,219.71,667511,0
+CAR.US,D,20230622,000000,218.76,224.39,217.12,223.14,422382,0
+CAR.US,D,20230623,000000,219.44,228.16,219.44,223.81,787122,0
+CAR.US,D,20230626,000000,226.1067,227.15,221.81,224.31,314492,0
+CAR.US,D,20230627,000000,224.31,228.635,223.3591,224.81,357977,0
+CAR.US,D,20230628,000000,224.04,229.68,223.51,227.85,625258,0
+CAR.US,D,20230629,000000,230.27,233.65,225.4,228.3,265042,0
+CAR.US,D,20230630,000000,229.65,231.92,226.75,228.67,554528,0
+CAR.US,D,20230703,000000,227.08,230.8,225.9,228.08,289617,0
+CAR.US,D,20230705,000000,226,233.105,224,232.58,307251,0
+CAR.US,D,20230706,000000,228.4,231.17,224.52,226.7,359817,0
+CAR.US,D,20230707,000000,225.34,235.12,225,233.62,464820,0
+CAR.US,D,20230710,000000,232.55,236.42,231.11,236.2,304564,0
+CAR.US,D,20230711,000000,236.87,242.31,234.86,239.18,248453,0
+CAR.US,D,20230712,000000,243,243,234.09,235.95,486865,0
+CAR.US,D,20230713,000000,237.58,239.435,234.26,237.14,246541,0
+CAR.US,D,20230714,000000,236.1,237.74,231.8,234.44,244471,0
+CAR.US,D,20230717,000000,236.67,237.54,234.6967,236.27,204331,0
+CAR.US,D,20230718,000000,236.61,243.81,236.61,243.05,292245,0
+CAR.US,D,20230719,000000,244.86,244.95,238.81,239.48,391369,0
+CAR.US,D,20230720,000000,232.16,233.185,228.5,230.07,412254,0
+CAR.US,D,20230721,000000,230.07,230.44,223.11,226.34,379115,0
+CAR.US,D,20230724,000000,224.55,227.34,223.2,224.44,262774,0
+CAR.US,D,20230725,000000,223.56,226.485,222.66,223.56,298192,0
+CAR.US,D,20230726,000000,223.52,226.355,222.5901,224.65,243792,0
+CAR.US,D,20230727,000000,224.29,225.23,217.15,219,846538,0
+CAR.US,D,20230728,000000,221.35,223.7809,216.25,222.44,725021,0
+CAR.US,D,20230731,000000,222.12,223.851,218,220.29,1025811,0
+CAR.US,D,20230801,000000,211.28,230.22,203.74,226.76,1189258,0
+CAR.US,D,20230802,000000,223.16,226.6,220.45,223.16,549496,0
+CAR.US,D,20230803,000000,222.1,225.73,218.23,222.67,515822,0
+CAR.US,D,20230804,000000,225.14,229.78,222.965,225.24,380223,0
+CAR.US,D,20230807,000000,224.94,226.43,222.32,224.32,578609,0
+CAR.US,D,20230808,000000,220.98,226.06,220.11,224.95,705425,0
+CAR.US,D,20230809,000000,225.69,226.95,223.08,223.44,287091,0
+CAR.US,D,20230810,000000,224.52,230.089,223.23,229.04,854666,0
+CAR.US,D,20230811,000000,229.64,235.64,227.36,231.19,511729,0
+CAR.US,D,20230814,000000,232.37,232.4062,229.57,231.78,644533,0
+CAR.US,D,20230815,000000,230.56,231.3785,222.99,224.14,1359829,0
+CAR.US,D,20230816,000000,223.64,227.705,218.66,222.24,853541,0
+CAR.US,D,20230817,000000,222.19,226.29,221.265,223.8,680275,0
+CAR.US,D,20230818,000000,221.25,228.32,220.955,227.44,332460,0
+CAR.US,D,20230821,000000,228.69,230.28,226.28,229.87,681834,0
+CAR.US,D,20230822,000000,231.79,233.1,224.32,224.94,524888,0
+CAR.US,D,20230823,000000,224.67,231.42,222.01,231.25,612852,0
+CAR.US,D,20230824,000000,230.44,231.5,226.995,229.16,452265,0
+CAR.US,D,20230825,000000,230.52,231.935,216.04,216.85,1470449,0
+CAR.US,D,20230828,000000,217.18,226.14,217.18,224.84,528606,0
+CAR.US,D,20230829,000000,224.29,224.29,218.98,219.18,377192,0
+CAR.US,D,20230830,000000,219.8,221.34,216.32,219.93,373433,0
+CAR.US,D,20230831,000000,220.02,220.02,212.78,213.39,403369,0
+CAR.US,D,20230901,000000,214.13,215.55,211,212.22,441030,0
+CAR.US,D,20230905,000000,210,211.97,208.01,211.93,405758,0
+CAR.US,D,20230906,000000,210,212.34,204.65,205.84,333936,0
+CAR.US,D,20230907,000000,204.88,207.3441,195.08,197.66,631815,0
+CAR.US,D,20230908,000000,197.72,200.5999,195.195,199.35,399647,0
+CAR.US,D,20230911,000000,202.34,204.54,199.82,202.3,476737,0
+CAR.US,D,20230912,000000,200.19,202.395,196.33,196.75,313385,0
+CAR.US,D,20230913,000000,196.78,197.06,194.005,195.62,382650,0
+CAR.US,D,20230914,000000,196.6,201.5,195.16,201.48,426389,0
+CAR.US,D,20230915,000000,199.85,204.31,197.93,198.53,1284676,0
+CAR.US,D,20230918,000000,197.75,200,196.28,197.66,346848,0
+CAR.US,D,20230919,000000,197.52,199.06,192.8,193.5,415876,0
+CAR.US,D,20230920,000000,194.29,195.5,190.57,190.8,326413,0
+CAR.US,D,20230921,000000,188.47,190.07,187.005,188.56,408828,0
+CAR.US,D,20230922,000000,188.81,189.37,180.56,182,528781,0
+CAR.US,D,20230925,000000,180.81,184.25,180.14,180.84,592160,0
+CAR.US,D,20230926,000000,179.39,180.88,176.94,177.89,438241,0
+CAR.US,D,20230927,000000,178.69,181.66,176.11,178.37,488710,0
+CAR.US,D,20230928,000000,178.63,182.88,178.37,180.87,262433,0
+CAR.US,D,20230929,000000,181.79,183.235,177.14,179.69,259879,0
+CAR.US,D,20231002,000000,178.54,180.3,173.09,173.87,467652,0
+CAR.US,D,20231003,000000,172.6,173.36,167.63,168.87,670521,0
+CAR.US,D,20231004,000000,169.46,170.89,166.92,169.69,613483,0
+CAR.US,D,20231005,000000,169,175.78,168.79,174,629698,0
+CAR.US,D,20231006,000000,173.02,182.625,172.085,178.68,548085,0
+CAR.US,D,20231009,000000,175.41,182.03,175.01,179.91,354865,0
+CAR.US,D,20231010,000000,181.7,183.28,180.51,181.13,402200,0
+CAR.US,D,20231011,000000,182.33,184.54,181.1,184.33,308278,0
+CAR.US,D,20231012,000000,184.33,184.33,177.58,179.22,462315,0
+CAR.US,D,20231013,000000,179.17,181.19,173.03,173.55,399708,0
+CAR.US,D,20231016,000000,175.62,179.735,175.31,175.55,780323,0
+CAR.US,D,20231017,000000,174.68,181.16,174.17,180.28,477116,0
+CAR.US,D,20231018,000000,178.5,178.55,174.99,175.48,315491,0
+CAR.US,D,20231019,000000,174.73,177.34,168.6517,169.16,522159,0
+CAR.US,D,20231020,000000,169.79,176.04,169.79,173.94,395257,0
+CAR.US,D,20231023,000000,172.54,176.8,172.02,172.81,374588,0
+CAR.US,D,20231024,000000,175.58,175.94,169.97,172.33,355288,0
+CAR.US,D,20231025,000000,171.76,173.31,166.86,167.17,320415,0
+CAR.US,D,20231026,000000,165,166.85,158.33,160.15,679715,0
+CAR.US,D,20231027,000000,160.39,163.44,157.695,160.95,572307,0
+CAR.US,D,20231030,000000,162.31,164.42,161.02,163.16,427821,0
+CAR.US,D,20231031,000000,163.7,164.91,161.54,162.8,530947,0
+CAR.US,D,20231101,000000,162.44,166.77,160.22,164,698095,0
+CAR.US,D,20231102,000000,178.5,190.9299,178.37,186.98,1089093,0
+CAR.US,D,20231103,000000,191.49,201.64,191.49,200.02,892645,0
+CAR.US,D,20231106,000000,201.48,202.95,197.09,200.44,796300,0
+CAR.US,D,20231107,000000,199.99,199.99,189.65,192.02,593566,0
+CAR.US,D,20231108,000000,192.66,192.825,188.02,189.32,363152,0
+CAR.US,D,20231109,000000,190.77,192.3736,187.16,188.97,226535,0
+CAR.US,D,20231110,000000,189.24,189.44,185.02,187.7,191647,0
+CAR.US,D,20231113,000000,186.11,188.04,184.21,186.6,319114,0
+CAR.US,D,20231114,000000,192.36,196.47,192.36,193.86,415659,0
+CAR.US,D,20231115,000000,193.21,203.53,192.5,192.7,314053,0
+CAR.US,D,20231116,000000,192.2,192.76,185.45,185.95,286638,0
+CAR.US,D,20231117,000000,188.35,190.905,187.7,189.26,407314,0
+CAR.US,D,20231120,000000,189.36,190.4,186.225,189.08,255044,0
+CAR.US,D,20231121,000000,187.06,189.8,185,185.2,318419,0
+CAR.US,D,20231122,000000,186.96,189.7599,185.36,186.2,263979,0
+CAR.US,D,20231124,000000,186.09,188.8085,184.78,185.64,125077,0
+CAR.US,D,20231127,000000,183.95,184.96,180.475,183.83,400746,0
+CAR.US,D,20231128,000000,183.35,183.35,177.57,178.89,492225,0
+CAR.US,D,20231129,000000,180.94,186.46,177.03,177.4,340173,0
+CAR.US,D,20231130,000000,178.05,184.49,177.19,182.85,504118,0
+CAR.US,D,20231201,000000,182.69,196.02,181.32,195.71,653471,0
+CAR.US,D,20231204,000000,195.45,201.44,193.32,193.39,444690,0
+CAR.US,D,20231205,000000,191.54,191.98,183.19,183.97,553611,0
+CAR.US,D,20231206,000000,198.65,203.7979,188.63,189.12,940716,0
+CAR.US,D,20231207,000000,187,191.47,183.865,191.03,1422032,0
+CAR.US,D,20231208,000000,191.34,195.3799,188.58,189.75,1313124,0
+CAR.US,D,20231211,000000,191.62,199.4285,188.69,197.46,1582972,0
+CAR.US,D,20231212,000000,197.46,197.5,193.43,193.58,514817,0
+CAR.US,D,20231213,000000,193.12,204.77,190.4701,200.43,1456877,0
+CAR.US,D,20231214,000000,197.59,202.5,191.775,192.57,1039014,0
+CAR.US,D,20231215,000000,192.71,196.81,189.18,194.44,1114933,0
+CAR.US,D,20231218,000000,195.05,195.05,188.15,188.64,691395,0
+CAR.US,D,20231219,000000,190.05,191.1,187.09,188.73,433389,0
+CAR.US,D,20231220,000000,186.18,189.43,178.38,178.5,564510,0
+CAR.US,D,20231221,000000,179.9,184.81,178.5,184.78,383007,0
+CAR.US,D,20231222,000000,185.87,188.36,182.09,182.27,227484,0
+CAR.US,D,20231226,000000,182.7,183.8006,180.65,180.85,181439,0
+CAR.US,D,20231227,000000,180.65,181.12,178.645,179.51,326286,0
+CAR.US,D,20231228,000000,178.92,180.3499,177.085,178.01,259270,0
+CAR.US,D,20231229,000000,177.2,179.36,174.365,177.26,349268,0
+CAR.US,D,20240102,000000,177.02,181.5,174.8406,175.65,466630,0
+CAR.US,D,20240103,000000,172.26,173.55,166.97,167.09,753016,0
+CAR.US,D,20240104,000000,166,169.31,165.52,165.98,501905,0
+CAR.US,D,20240105,000000,165,169.41,164.6004,166.04,331182,0
+CAR.US,D,20240108,000000,165.03,170.84,164,170.83,346859,0
+CAR.US,D,20240109,000000,168.1,170.84,166.685,170.21,375140,0
+CAR.US,D,20240110,000000,169.5,170.6999,168.12,168.94,214299,0
+CAR.US,D,20240111,000000,166.69,168,162.22,166.47,893279,0
+CAR.US,D,20240112,000000,166.99,167.35,159.55,160.51,479757,0
+CAR.US,D,20240116,000000,160.06,160.06,156.74,159.33,776627,0
+CAR.US,D,20240117,000000,157.76,159.49,157.325,159.44,523599,0
+CAR.US,D,20240118,000000,161.5,164.335,161.26,163.64,491621,0
+CAR.US,D,20240119,000000,163.52,165.42,160.2201,164.19,570988,0
+CAR.US,D,20240122,000000,166.69,171.61,164.28,169.72,567834,0
+CAR.US,D,20240123,000000,172.58,173.01,165.355,167.95,407755,0
+CAR.US,D,20240124,000000,170,170,165.8,166.9,268310,0
+CAR.US,D,20240125,000000,173.07,176.57,170.82,173.41,703221,0
+CAR.US,D,20240126,000000,174.76,176.1494,171.96,174.19,338819,0
+CAR.US,D,20240129,000000,172.9,176.79,171.99,175.46,495074,0
+CAR.US,D,20240130,000000,173.69,175.545,170.8125,171,685034,0
+CAR.US,D,20240131,000000,170.2,172.2499,163.52,163.71,390432,0
+CAR.US,D,20240201,000000,165.01,168.49,161.76,162.75,363196,0
+CAR.US,D,20240202,000000,161.12,164.21,157.45,161.63,459101,0
+CAR.US,D,20240205,000000,159.4,160.09,155,155.89,595935,0
+CAR.US,D,20240206,000000,153.8,167.32,153.0748,165.23,635806,0
+CAR.US,D,20240207,000000,166.285,167.4,163.2,166.41,676450,0
+CAR.US,D,20240208,000000,164.64,166.69,161.6,166.14,295270,0
+CAR.US,D,20240209,000000,166.14,169.01,165.15,168.88,464985,0
+CAR.US,D,20240212,000000,168.83,171.435,167.24,168.36,1391709,0
+CAR.US,D,20240213,000000,160.77,160.995,128.42,129.81,4304243,0
+CAR.US,D,20240214,000000,131.6,133.94,119.42,119.91,3292737,0
+CAR.US,D,20240215,000000,121.08,123.47,117.11,121.08,1908535,0
+CAR.US,D,20240216,000000,119.21,120.75,112.13,112.25,1522979,0
+CAR.US,D,20240220,000000,110.24,110.8101,105.98,106.25,1379492,0
+CAR.US,D,20240221,000000,105.59,107.1799,100.5226,101.14,1459935,0
+CAR.US,D,20240222,000000,101.89,103.06,99.595,100.05,1040186,0
+CAR.US,D,20240223,000000,100.05,107.83,99.8,105.04,1757766,0
+CAR.US,D,20240226,000000,104.28,109.31,102.87,107.19,1478816,0
+CAR.US,D,20240227,000000,107.8,110.1299,105.3901,107.02,776092,0
+CAR.US,D,20240228,000000,106.05,108.1199,105.765,107.93,603332,0
+CAR.US,D,20240229,000000,108.73,110.81,106.6556,108.04,1274427,0
+CAR.US,D,20240301,000000,108.11,112.345,106.61,110.52,1151272,0
+CAR.US,D,20240304,000000,110.69,110.97,106.28,106.45,630214,0
+CAR.US,D,20240305,000000,105.91,106.28,103.79,105.34,792574,0
+CAR.US,D,20240306,000000,106.74,106.8699,104.34,105.17,605798,0
+CAR.US,D,20240307,000000,106,112.52,105.08,111.49,1005288,0
+CAR.US,D,20240308,000000,112.44,117.63,110.28,111.96,1248203,0
+CAR.US,D,20240311,000000,111.47,112.81,110.63,111.76,423547,0
+CAR.US,D,20240312,000000,111.92,113.685,109.395,113.11,403729,0
+CAR.US,D,20240313,000000,113.67,116.5,112.26,113.1,518599,0
+CAR.US,D,20240314,000000,113.53,113.6,106.91,107.55,476655,0
+CAR.US,D,20240315,000000,107.38,109.2499,106.58,107.7,845057,0
+CAR.US,D,20240318,000000,106.68,109.535,104.78,108.12,666825,0
+CAR.US,D,20240319,000000,110,116.12,109.625,115.71,1051465,0
+CAR.US,D,20240320,000000,114.81,117.54,113.6,116.6,681691,0
+CAR.US,D,20240321,000000,117.41,119.2479,115.18,115.25,353678,0
+CAR.US,D,20240322,000000,114.79,115.6018,112.19,113.47,455346,0
+CAR.US,D,20240325,000000,116.88,119.7429,116.4312,118.47,625015,0
+CAR.US,D,20240326,000000,119.31,120.04,116.47,118.53,554946,0
+CAR.US,D,20240327,000000,120,123.88,119.04,123.23,711056,0
+CAR.US,D,20240328,000000,123.73,124.18,121.7,122.46,1762931,0
+CAR.US,D,20240401,000000,122.46,126,121,125.78,1142579,0
+CAR.US,D,20240402,000000,123.23,123.53,120.7082,122.25,462668,0
+CAR.US,D,20240403,000000,122.09,123.0988,119.055,121.11,531591,0
+CAR.US,D,20240404,000000,124.2,126.155,119.693,120.3,819277,0
+CAR.US,D,20240405,000000,119.14,122.51,119.04,121.42,948797,0
+CAR.US,D,20240408,000000,121.48,122.89,119.85,121.96,721741,0
+CAR.US,D,20240409,000000,122.07,126.77,122.07,123.56,344186,0
+CAR.US,D,20240410,000000,119,120.635,118.544,119.94,489938,0
+CAR.US,D,20240411,000000,120.4,122,117.79,121.04,1319962,0
+CAR.US,D,20240412,000000,120,120.71,113.855,114.73,905326,0
+CAR.US,D,20240415,000000,115.77,116.74,111.76,111.91,766443,0
+CAR.US,D,20240416,000000,110.87,110.87,107.85,108.47,943435,0
+CAR.US,D,20240417,000000,108.47,110.16,105.22,105.35,681311,0
+CAR.US,D,20240418,000000,105.49,105.49,100.03,102,929926,0
+CAR.US,D,20240419,000000,101.24,103.98,101,101.6,758353,0
+CAR.US,D,20240422,000000,102.16,103.46,98.84,102.09,635272,0
+CAR.US,D,20240423,000000,100.72,104.42,99.5,102.62,564167,0
+CAR.US,D,20240424,000000,102.68,103.87,100.67,103.3,467089,0
+CAR.US,D,20240425,000000,101.08,101.215,93.53,99.57,1658153,0
+CAR.US,D,20240426,000000,98.38,102.405,98.38,100.75,737755,0
+CAR.US,D,20240429,000000,101.99,105.36,101.26,103.56,626155,0
+CAR.US,D,20240430,000000,101.01,102.06,94.71,95.45,1246618,0
+CAR.US,D,20240501,000000,95.44,97.9,93.9,94.75,915988,0
+CAR.US,D,20240502,000000,110.27,118.44,109.45,113.77,2401349,0
+CAR.US,D,20240503,000000,116.43,118.2,111.88,115.6,1058913,0
+CAR.US,D,20240506,000000,117.11,122,116.8,121.48,953814,0
+CAR.US,D,20240507,000000,122,124,120.93,121.61,731921,0
+CAR.US,D,20240508,000000,119.19,121.33,118.8801,120.44,726978,0
+CAR.US,D,20240509,000000,120.79,122.5,119.745,120.21,427926,0
+CAR.US,D,20240510,000000,121.59,121.59,117.44,119.36,431675,0
+CAR.US,D,20240513,000000,120.58,126.44,119.35,123.54,1429307,0
+CAR.US,D,20240514,000000,127.12,132.25,125.89,127.91,811809,0
+CAR.US,D,20240515,000000,129.62,130,121.56,121.95,552555,0
+CAR.US,D,20240516,000000,121.36,122.5,120,121.82,371908,0
+CAR.US,D,20240517,000000,121.41,121.99,117.44,118.31,843384,0
+CAR.US,D,20240520,000000,117.63,119.5,116.64,118.27,781666,0
+CAR.US,D,20240521,000000,117.63,118.0673,113.28,113.85,611807,0
+CAR.US,D,20240522,000000,113.6,115.4409,112.92,113.65,364387,0
+CAR.US,D,20240523,000000,114.15,114.15,107.9,109.86,397241,0
+CAR.US,D,20240524,000000,110.59,112.04,108.85,111.91,366789,0
+CAR.US,D,20240528,000000,113.31,113.925,110.77,111.24,429620,0
+CAR.US,D,20240529,000000,108.9,111,108.825,109.26,558658,0
+CAR.US,D,20240530,000000,109.96,112.28,109.765,111.11,307443,0
+CAR.US,D,20240531,000000,112.25,114.02,110.985,113.73,406357,0
+CAR.US,D,20240603,000000,114.85,114.9799,111.83,113.04,356518,0
+CAR.US,D,20240604,000000,112.17,113.22,108.41,109.19,403619,0
+CAR.US,D,20240605,000000,109.9,111.22,108.4,110.98,262840,0
+CAR.US,D,20240606,000000,110.78,110.78,106.5,108.23,410408,0
+CAR.US,D,20240607,000000,106.19,109.54,105.5,108.21,295369,0
+CAR.US,D,20240610,000000,106.43,108.75,105.5,106.98,493373,0
+CAR.US,D,20240611,000000,105.23,105.84,103.99,104.26,524029,0
+CAR.US,D,20240612,000000,107.7,113.725,107.35,111.6,950493,0
+CAR.US,D,20240613,000000,111.43,111.43,107.01,108.21,330137,0
+CAR.US,D,20240614,000000,106.03,107.73,103.305,105.25,655167,0
+CAR.US,D,20240617,000000,104.78,106.08,102.53,105.53,351622,0
+CAR.US,D,20240618,000000,105.27,106.96,104.34,104.41,470199,0
+CAR.US,D,20240620,000000,104.05,113.05,102.59,111.77,1134286,0
+CAR.US,D,20240621,000000,111.47,114,110.57,112.38,772477,0
+CAR.US,D,20240624,000000,112.38,115.65,111.825,112.495,624733,0
+CAR.US,D,20240625,000000,111.83,112.2,108.22,110.81,791338,0
+CAR.US,D,20240626,000000,109.81,110.3,107.97,108.06,535184,0
+CAR.US,D,20240627,000000,108.11,109.74,105.37,105.66,1091123,0
+CAR.US,D,20240628,000000,106.66,109,102.39,104.52,727166,0
+CAR.US,D,20240701,000000,104.73,108.18,100.8,101.28,520997,0
+CAR.US,D,20240702,000000,102.15,105.14,101.89,105.03,433380,0
+CAR.US,D,20240703,000000,106.64,109.55,105.15,107.28,347750,0
+CAR.US,D,20240705,000000,106.99,107.74,104.78,105.15,416719,0
+CAR.US,D,20240708,000000,105.7,106.69,101.5,102.02,836384,0
+CAR.US,D,20240709,000000,101.58,102.74,99.0301,102.03,675951,0
+CAR.US,D,20240710,000000,101.43,101.91,98.21,99.01,615694,0
+CAR.US,D,20240711,000000,101.84,104.51,100.1,103.68,790586,0
+CAR.US,D,20240712,000000,105.07,107.93,103.58,107.43,636485,0
+CAR.US,D,20240715,000000,107.44,111.59,106.02,108.13,529743,0
+CAR.US,D,20240716,000000,109.84,110.97,107.665,110.92,376824,0
+CAR.US,D,20240717,000000,109.06,114.06,109.06,112.13,498871,0
+CAR.US,D,20240718,000000,110.41,113.14,108.64,109.15,291818,0
+CAR.US,D,20240719,000000,108.64,108.64,101.67,101.85,465285,0
+CAR.US,D,20240722,000000,102.21,106.59,99.73,105.76,513511,0
+CAR.US,D,20240723,000000,104.54,105.53,103.27,104.53,238477,0
+CAR.US,D,20240724,000000,103.6,104.8372,97.14,97.28,535002,0
+CAR.US,D,20240725,000000,97.84,103.88,96.66,101.59,501541,0
+CAR.US,D,20240726,000000,104.31,104.88,101.82,104.74,340049,0
+CAR.US,D,20240729,000000,103.63,104.49,99.725,100.78,530118,0
+CAR.US,D,20240730,000000,101.16,102,96.25,98.62,594916,0
+CAR.US,D,20240731,000000,99.36,105.31,98,101.01,472378,0
+CAR.US,D,20240801,000000,100.36,102.445,93.7,94.5,573639,0
+CAR.US,D,20240802,000000,92.11,92.11,84.355,84.44,1137943,0
+CAR.US,D,20240805,000000,79.99,86.75,79.03,83.96,1255004,0
+CAR.US,D,20240806,000000,87,89.78,83.32,86.27,1355707,0
+CAR.US,D,20240807,000000,88.08,90.38,84.74,86.93,1790064,0
+CAR.US,D,20240808,000000,88.33,91.74,88.2,89.29,1496561,0
+CAR.US,D,20240809,000000,88.1,88.56,84.93,86.96,454982,0
+CAR.US,D,20240812,000000,86.41,86.49,82.25,83.11,695260,0
+CAR.US,D,20240813,000000,83.64,85.12,82.35,84.63,396357,0
+CAR.US,D,20240814,000000,85.27,85.525,82.9,84.32,447036,0
+CAR.US,D,20240815,000000,87.11,89.56,86.7597,87.73,335264,0
+CAR.US,D,20240816,000000,87.35,88.545,86.69,87.5,230256,0
+CAR.US,D,20240819,000000,88.08,90.19,87.52,88.89,297731,0
+CAR.US,D,20240820,000000,88.89,90.17,87.56,88.98,179404,0
+CAR.US,D,20240821,000000,90,91.65,88.64,91.24,279018,0
+CAR.US,D,20240822,000000,90.69,91.04,84.5,84.89,432418,0
+CAR.US,D,20240823,000000,86.17,89.28,85.095,87.92,446204,0
+CAR.US,D,20240826,000000,88.98,90.11,87.85,89.03,367578,0
+CAR.US,D,20240827,000000,87.6,87.7673,85.32,86.24,526722,0
+CAR.US,D,20240828,000000,85.5,86.57,81.26,81.33,675224,0
+CAR.US,D,20240829,000000,82.01,83.77,81.33,82.64,324664,0
+CAR.US,D,20240830,000000,83.45,83.69,81.48,81.99,322255,0
+CAR.US,D,20240903,000000,80.4,80.98,75.15,75.31,972747,0
+CAR.US,D,20240904,000000,75,78.55,74.405,74.52,743567,0
+CAR.US,D,20240905,000000,74.63,75.165,71.1,71.19,835382,0
+CAR.US,D,20240906,000000,71.47,72.35,68.76,69.16,587238,0
+CAR.US,D,20240909,000000,69.24,70.34,66,69.69,852524,0
+CAR.US,D,20240910,000000,69.22,69.22,65.73,67.43,749732,0
+CAR.US,D,20240911,000000,67.29,69.3,66.06,69.11,644340,0
+CAR.US,D,20240912,000000,69.69,70.8,67.65,70.27,460371,0
+CAR.US,D,20240913,000000,72.17,76.72,70.92,76.36,664217,0
+CAR.US,D,20240916,000000,76.85,81.9054,76.425,79.13,754507,0
+CAR.US,D,20240917,000000,81.33,83.2178,79.6004,83.09,759696,0
+CAR.US,D,20240918,000000,83.09,89.9,83.09,85.08,1061453,0
+CAR.US,D,20240919,000000,88.04,89.105,85.59,87.23,681862,0
+CAR.US,D,20240920,000000,86.41,87.4,85.39,85.9,838496,0
+CAR.US,D,20240923,000000,86.89,87.92,85.57,86.53,448866,0
+CAR.US,D,20240924,000000,88.54,90.819,86.74,87.16,417689,0
+CAR.US,D,20240925,000000,86.73,86.8,82.21,82.35,679487,0
+CAR.US,D,20240926,000000,84.89,87.67,84.56,85.62,655785,0
+CAR.US,D,20240927,000000,87.12,89.88,85.775,87.59,815845,0
+CAR.US,D,20240930,000000,86.62,88.54,86.39,87.59,386631,0
+CAR.US,D,20241001,000000,87.5,87.5,84.36,85.85,474589,0
+CAR.US,D,20241002,000000,84.84,88.64,83.59,86.67,461761,0
+CAR.US,D,20241003,000000,85.55,86.105,82.93,83.86,361132,0
+CAR.US,D,20241004,000000,86.71,89.5,85.88,88.35,523886,0
+CAR.US,D,20241007,000000,87.29,89.48,86.73,89.03,416892,0
+CAR.US,D,20241008,000000,87.96,88.76,86.25,87.76,304990,0
+CAR.US,D,20241009,000000,87.81,89.71,86.93,87.65,444401,0
+CAR.US,D,20241010,000000,86.81,86.81,83.16,84.4,748683,0
+CAR.US,D,20241011,000000,83.77,84.4,80.53,83.04,793375,0
+CAR.US,D,20241014,000000,82.47,83.17,80.45,80.93,654746,0
+CAR.US,D,20241015,000000,80.84,81.17,77.33,77.47,1330159,0
+CAR.US,D,20241016,000000,78.81,82.97,76.72,82.13,1075311,0
+CAR.US,D,20241017,000000,81.43,82.33,78.75,80.26,660379,0
+CAR.US,D,20241018,000000,81.11,82.51,79.83,81.05,583252,0
+CAR.US,D,20241021,000000,80.63,81.3,78.41,79.47,565442,0
+CAR.US,D,20241022,000000,79.66,80.21,77.61,79.65,494931,0
+CAR.US,D,20241023,000000,78.98,80.7299,76.79,78.55,426991,0
+CAR.US,D,20241024,000000,79.9,83.75,79.21,83.57,1056451,0
+CAR.US,D,20241025,000000,84.75,85.7,81.52,82.36,664994,0
+CAR.US,D,20241028,000000,82.94,86.19,82.62,85.44,917666,0
+CAR.US,D,20241029,000000,84.29,87.91,84.0001,87.1,853220,0
+CAR.US,D,20241030,000000,85.85,88.78,84.87,85.94,606018,0
+CAR.US,D,20241031,000000,86.55,86.55,82.75,83,824400,0
+CAR.US,D,20241101,000000,87,100.98811,84.995,92.06,2490843,0
+CAR.US,D,20241104,000000,91.27,94.32,89,90.27,1008411,0
+CAR.US,D,20241105,000000,89.29,91.75,86.6,88.51,665123,0
+CAR.US,D,20241106,000000,93.21,97.45,92.25,96.43,983674,0
+CAR.US,D,20241107,000000,96.46,97.335,94.19,94.79,902734,0
+CAR.US,D,20241108,000000,94.39,94.39,89.04,92.95,623896,0
+CAR.US,D,20241111,000000,95,96.88,92.445,96.83,514057,0
+CAR.US,D,20241112,000000,94.27,100.5,92.52,99.2,770603,0
+CAR.US,D,20241113,000000,99.55,106.8,99.34,105.63,1015000,0
+CAR.US,D,20241114,000000,106.09,109.8,104.4,106.56,1107745,0
+CAR.US,D,20241115,000000,106.63,107.54,99.81,100.25,595291,0
+CAR.US,D,20241118,000000,97.52,102.41,96.43,100.94,581477,0
+CAR.US,D,20241119,000000,99.42,100.25,97.6,100.06,399021,0
+CAR.US,D,20241120,000000,99.4,101.7,97.32,99.06,569400,0
+CAR.US,D,20241121,000000,99.25,104.45,98.63,101.64,506521,0
+CAR.US,D,20241122,000000,100.54,104.1975,100.54,102.67,545956,0
+CAR.US,D,20241125,000000,105.44,112.4,105.4,108.81,1021918,0
+CAR.US,D,20241126,000000,108.18,110.025,106.59,107.37,365169,0
+CAR.US,D,20241127,000000,108.16,110.5,108,108.84,329932,0
+CAR.US,D,20241129,000000,110.62,111,108.105,109.07,227208,0
+CAR.US,D,20241202,000000,108.92,109.82,104.5,105.93,804788,0
+CAR.US,D,20241203,000000,105.38,106.55,99.65,102.89,869588,0
+CAR.US,D,20241204,000000,102.52,103.55,98.36,101.47,518487,0
+CAR.US,D,20241205,000000,102.24,103,98.45,98.76,360282,0
+CAR.US,D,20241206,000000,101.19,104,99.51,102.46,446213,0
+CAR.US,D,20241209,000000,103.49,104,100.1,100.21,385463,0
+CAR.US,D,20241210,000000,100.89,102.25,98.24,100.49,670765,0
+CAR.US,D,20241211,000000,101.14,102.08,98.14,99.14,537630,0
+CAR.US,D,20241212,000000,98.41,98.4905,95.2,96.09,465583,0
+CAR.US,D,20241213,000000,96.28,96.76,91.89,92.19,432011,0
+CAR.US,D,20241216,000000,91.07,91.37,88.88,90.79,649348,0
+CAR.US,D,20241217,000000,90.29,91.4999,87.85,89.17,516374,0
+CAR.US,D,20241218,000000,89.98,89.98,82.3,83.48,688066,0
+CAR.US,D,20241219,000000,84.72,85.79,80.7,80.94,692136,0
+CAR.US,D,20241220,000000,80.51,84.45,80,80.98,1411925,0
+CAR.US,D,20241223,000000,80.93,82.1,79.66,81.42,845077,0
+CAR.US,D,20241224,000000,80.91,83.49,79.77,81.39,340806,0
+CAR.US,D,20241226,000000,80.65,82.64,79.9,81.97,497123,0
+CAR.US,D,20241227,000000,81.5,83.28,79.9,80.96,520611,0
+CAR.US,D,20241230,000000,79.73,80.61,75.88,78.86,619499,0
+CAR.US,D,20241231,000000,79.67,81.45,79.0801,80.61,447801,0
+CAR.US,D,20250102,000000,81.79,82.28,79.725,80.44,484280,0
+CAR.US,D,20250103,000000,81.01,82.92,78.91,81.76,603707,0
+CAR.US,D,20250106,000000,83.02,86.72,82.97,84.73,498496,0
+CAR.US,D,20250107,000000,85.78,88.57,84.73,88.46,690427,0
+CAR.US,D,20250108,000000,86.6,86.82,83.8401,85.92,536452,0
+CAR.US,D,20250110,000000,84.03,84.8398,81.5501,84.56,639129,0
+CAR.US,D,20250113,000000,83.34,84.16,82.24,83.73,383189,0
+CAR.US,D,20250114,000000,85.61,86.285,83.84,85.72,622697,0
+CAR.US,D,20250115,000000,87.59,89.9184,87.59,88.79,587044,0
+CAR.US,D,20250116,000000,88.76,90.5,87.85,88.68,476958,0
+CAR.US,D,20250117,000000,90.06,91,89.28,90.185,1165509,0
+CAR.US,D,20250121,000000,91.5,91.99,88.5,90.3,444956,0
+CAR.US,D,20250122,000000,89.79,91.88,89,91.3,527541,0
+CAR.US,D,20250123,000000,90.21,92.08,87,90.92,484515,0
+CAR.US,D,20250124,000000,91.04,92.15,89.5,90.02,323780,0
+CAR.US,D,20250127,000000,88.76,91.0303,87.8,89.27,435115,0
+CAR.US,D,20250128,000000,89.56,92.5,88.3,92.31,584821,0
+CAR.US,D,20250129,000000,92.86,93.8735,90.22,91.81,371981,0
+CAR.US,D,20250130,000000,92.35,95.06,92.07,93.64,510438,0
+CAR.US,D,20250131,000000,93.84,94.34,89.465,89.7,483310,0
+CAR.US,D,20250203,000000,86.33,90.14,84.8,87.7,585896,0
+CAR.US,D,20250204,000000,87.26,89.72,87.26,89.17,462272,0
+CAR.US,D,20250205,000000,89.35,91.17,87.73,88,342137,0
+CAR.US,D,20250206,000000,89.44,91.5,89.016,90.82,328370,0
+CAR.US,D,20250207,000000,90.34,90.655,86.96,87.01,460009,0
+CAR.US,D,20250210,000000,88.03,90.655,85.58,90.43,582779,0
+CAR.US,D,20250211,000000,88.55,91.82,88.5,89.71,1043182,0
+CAR.US,D,20250212,000000,88.6,88.6,80,83.59,1668725,0
+CAR.US,D,20250213,000000,83.14,87.6,82.33,87.19,1398066,0
+CAR.US,D,20250214,000000,88.13,92.525,86.62,90.75,1079094,0
+CAR.US,D,20250218,000000,91.02,97.99,89.49,96.5,1056413,0
+CAR.US,D,20250219,000000,96.5,96.87,94.05,94.19,667037,0
+CAR.US,D,20250220,000000,94.19,95.71,92.5,93.83,777549,0
+CAR.US,D,20250221,000000,94.28,95.4799,85.85,87.1,696714,0
+CAR.US,D,20250224,000000,87.81,87.81,85.11,86.45,720656,0
+CAR.US,D,20250225,000000,86.75,86.75,82.41,83.45,683413,0
+CAR.US,D,20250226,000000,84.225,85.75,80.345,80.57,1502581,0
+CAR.US,D,20250227,000000,80.9,82.045,79.6,80.22,496985,0
+CAR.US,D,20250228,000000,79.9,81.28,77.5,79.01,836334,0
+CAR.US,D,20250303,000000,79.93,80.68,73.83,74.23,967557,0
+CAR.US,D,20250304,000000,72.35,78.56,70.3044,76.34,1453320,0
+CAR.US,D,20250305,000000,77.5,78,73.95,76.61,840781,0
+CAR.US,D,20250306,000000,75.32,76.24,73.09,73.8,466129,0
+CAR.US,D,20250307,000000,73.11,74.8,71.91,74.49,714426,0
+CAR.US,D,20250310,000000,73.83,74.38,70.85,71.59,1102620,0
+CAR.US,D,20250311,000000,71.41,71.76,61.41,63.79,2269065,0
+CAR.US,D,20250312,000000,65.01,65.99,61.895,62.64,1046671,0
+CAR.US,D,20250313,000000,63.04,63.66,54.03,55.49,3463489,0
+CAR.US,D,20250314,000000,57.52,63.175,55.69,61.95,2110013,0
+CAR.US,D,20250317,000000,62.16,64.58,59.13,59.2,1177945,0
+CAR.US,D,20250318,000000,58.33,59.4099,56.19,58.01,1162203,0
+CAR.US,D,20250319,000000,58.33,62.21,58.215,60.9,1325108,0
+CAR.US,D,20250320,000000,60.75,61.73,55.61,57.92,1668104,0
+CAR.US,D,20250321,000000,56.21,61.26,55.9388,60.65,1287726,0
+CAR.US,D,20250324,000000,61.955,62.76,59.65,60.66,1334026,0
+CAR.US,D,20250325,000000,60.59,60.92,58.88,59.48,1435643,0
+CAR.US,D,20250326,000000,59.8,62.15,58.89,61.55,1351004,0
+CAR.US,D,20250327,000000,64.9,77.67,64.6,74.16,6017502,0
+CAR.US,D,20250328,000000,74.01,75.2,71.38,74.66,3228762,0
+CAR.US,D,20250331,000000,73.285,77.96,71.57,75.9,3503125,0
+CAR.US,D,20250401,000000,76.47,76.47,72.79,75.35,1471359,0
+CAR.US,D,20250402,000000,74.83,79,74.015,76.78,1233548,0
+CAR.US,D,20250403,000000,75.01,75.8499,71.655,72.61,1911380,0
+CAR.US,D,20250404,000000,69.45,69.93,62.225,69.2,2377082,0
+CAR.US,D,20250407,000000,67.05,74.93,65.17,69.42,1927734,0
+CAR.US,D,20250408,000000,70.96,71.99,62.165,62.86,2905930,0
+CAR.US,D,20250409,000000,62.21,75.21,62.21,73.92,2071835,0
+CAR.US,D,20250410,000000,70.31,71.675,66.69,70.87,2957773,0
+CAR.US,D,20250411,000000,70.76,70.86,66.82,69.68,1323128,0
+CAR.US,D,20250414,000000,71.71,72.97,69.08,71.3,1028649,0
+CAR.US,D,20250415,000000,71.66,72.16,68.28,69.7,1239325,0
+CAR.US,D,20250416,000000,71.4,73.175,66.79,72.69,2058638,0
+CAR.US,D,20250417,000000,74.15,85.14,73.45,84.59,3388073,0
+CAR.US,D,20250421,000000,82.22,82.22,78.705,80.66,2261154,0
+CAR.US,D,20250422,000000,81.04,85.79,81.04,84.89,1338002,0
+CAR.US,D,20250423,000000,88,88.45,84.79,86.31,2055663,0
+CAR.US,D,20250424,000000,86.91,93.03,85.86,91.39,1466895,0
+CAR.US,D,20250425,000000,91.21,95.135,90.21,93.81,1620851,0
+CAR.US,D,20250428,000000,94.5,95.52,91.86,94.6,1218396,0
+CAR.US,D,20250429,000000,93.76,95.89,91.225,91.76,1340702,0
+CAR.US,D,20250430,000000,89.01,92.67,87.06,92.63,1475310,0
+CAR.US,D,20250501,000000,93.32,95.7999,92.02,92.97,1118689,0
+CAR.US,D,20250502,000000,93.77,97.4799,93.77,96.17,1000342,0
+CAR.US,D,20250505,000000,94.47,98.635,93.9,96.3,1199102,0
+CAR.US,D,20250506,000000,96.15,97.72,95.01,97.29,1171450,0
+CAR.US,D,20250507,000000,97.94,101.94,97.255,100.5,1998482,0
+CAR.US,D,20250508,000000,102.45,102.76,90.01,101.09,2531726,0
+CAR.US,D,20250509,000000,102.11,107.1,101.735,104.13,1982639,0
+CAR.US,D,20250512,000000,108.44,109.3,101.01,103.76,1946976,0
+CAR.US,D,20250513,000000,102.87,109.14,99.6,106.35,1311314,0
+CAR.US,D,20250514,000000,105.98,107.0227,103.98,105.84,730778,0
+CAR.US,D,20250515,000000,105.56,107.17,103.82,105.67,970893,0
+CAR.US,D,20250516,000000,106,109.9,105.2875,108.84,1013272,0
+CAR.US,D,20250519,000000,106.12,113.71,105,112.715,1220519,0
+CAR.US,D,20250520,000000,113.09,114.25,111.585,112,1321053,0
+CAR.US,D,20250521,000000,111,111.48,108.07,108.97,1085843,0
+CAR.US,D,20250522,000000,108.6,117.81,107.2961,117.75,2240879,0
+CAR.US,D,20250523,000000,116.695,121.38,116.13,119.71,1498419,0
+CAR.US,D,20250527,000000,121.51,123.235,119.92,122.57,1113281,0
+CAR.US,D,20250528,000000,121.94,124.37,120.16,120.49,917689,0
+CAR.US,D,20250529,000000,121.19,122.467,118,119.49,779139,0
+CAR.US,D,20250530,000000,119.23,122.32,118.12,121.79,1239578,0
+CAR.US,D,20250602,000000,122.5,122.5,117.26,119.51,1398985,0
+CAR.US,D,20250603,000000,121,121.12,116.07,116.71,973950,0
+CAR.US,D,20250604,000000,116.19,116.55,109.93,112.27,1934973,0
+CAR.US,D,20250605,000000,112.81,119.5568,111.59,116.14,1523186,0
+CAR.US,D,20250606,000000,117.72,123.5,115.405,123,1437787,0
+CAR.US,D,20250609,000000,124.9,129.955,124.185,126.1,1175205,0
+CAR.US,D,20250610,000000,122.69,129,122.2,125.87,790142,0
+CAR.US,D,20250611,000000,127.32,128.45,125.9815,126.91,538291,0
+CAR.US,D,20250612,000000,126.72,127,122.54,125.21,758888,0
+CAR.US,D,20250613,000000,123.46,124.14,119.875,121.91,963600,0
+CAR.US,D,20250616,000000,123.67,127.92,123.01,127.54,682449,0
+CAR.US,D,20250617,000000,127.65,128.5,126.355,127.81,1148997,0
+CAR.US,D,20250618,000000,128.66,130.74,127.04,129.86,604152,0
+CAR.US,D,20250620,000000,130.84,135.33,130.695,134.44,2015607,0
+CAR.US,D,20250623,000000,133.5,147.82,132.7601,147,1712956,0
+CAR.US,D,20250624,000000,149.19,174.04,148.9,171.86,3410420,0
+CAR.US,D,20250625,000000,168.66,176.755,167.3722,175.73,2591988,0
+CAR.US,D,20250626,000000,178,189.98,175.0674,179.3,3537950,0
+CAR.US,D,20250627,000000,180.1,180.1,171.78,174.22,2650924,0
+CAR.US,D,20250630,000000,175.51,176.37,162.55,169.05,1882248,0
+CAR.US,D,20250701,000000,167.78,177.3481,166.08,171.89,1103803,0
+CAR.US,D,20250702,000000,172.28,178.95,171.805,177.6,1191400,0
+CAR.US,D,20250703,000000,177.6,182.35,176.87,181.31,743429,0
+CAR.US,D,20250707,000000,180.62,185,177.07,181.52,902001,0
+CAR.US,D,20250708,000000,183.39,185,174.05,178.52,831752,0
+CAR.US,D,20250709,000000,178.82,180.425,175.08,177.8,1133537,0
+CAR.US,D,20250710,000000,179.46,194.94,176.6607,189.19,1788410,0
+CAR.US,D,20250711,000000,188.71,194.8,187,191.385,1084951,0
+CAR.US,D,20250714,000000,190.96,196.36,188.56,194.86,1420857,0
+CAR.US,D,20250715,000000,195.99,197.7326,192.13,192.58,530384,0
+CAR.US,D,20250716,000000,194.86,197.99,190.5462,191.73,619464,0
+CAR.US,D,20250717,000000,193.25,198.52,191.77,196.09,650751,0
+CAR.US,D,20250718,000000,198,198,189.61,192.48,597001,0
+CAR.US,D,20250721,000000,194.93,195.1,189.0322,190.08,1176428,0
+CAR.US,D,20250722,000000,189.99,200.41,189.4,199.75,1187476,0
+CAR.US,D,20250723,000000,197.76,209.29,192.72,207.49,1369328,0
+CAR.US,D,20250724,000000,206.94,212.085,206.53,207.55,976942,0
+CAR.US,D,20250725,000000,211.14,211.14,204.6432,206.79,1028386,0
+CAR.US,D,20250728,000000,206.65,207.085,203,206.04,1085259,0
+CAR.US,D,20250729,000000,212.77,212.81,200.39,203.88,1341143,0
+CAR.US,D,20250730,000000,183.62,183.62,167.65,172.46,2988731,0
+CAR.US,D,20250731,000000,168.99,173.4,165.5,170.24,1599131,0
+CAR.US,D,20250801,000000,163.43,166.6824,159.65,164.07,1787812,0
+CAR.US,D,20250804,000000,165.25,165.65,158.49,160.46,1990796,0
+CAR.US,D,20250805,000000,161.74,162.155,157.33,159.21,1678988,0
+CAR.US,D,20250806,000000,159.21,159.21,155.2,156.64,1022866,0
+CAR.US,D,20250807,000000,159.37,159.37,153.73,156.75,975041,0
+CAR.US,D,20250808,000000,157.96,158.22,153.56,153.71,888346,0
+CAR.US,D,20250811,000000,154.26,155.12,151.01,153.08,1081915,0
+CAR.US,D,20250812,000000,156.84,159.95,154.77,159.85,642896,0
+CAR.US,D,20250813,000000,159.76,162.37,157.48,161.25,643326,0
+CAR.US,D,20250814,000000,160.18,161.6299,157.19,158.32,586720,0
+CAR.US,D,20250815,000000,157.69,158.79,155.11,155.63,496334,0
+CAR.US,D,20250818,000000,156.1,167.07,156.1,158.76,1191856,0
+CAR.US,D,20250819,000000,158.73,159.46,154.03,156.62,987317,0
+CAR.US,D,20250820,000000,146.35,151.9,145.98,147.94,2002046,0
+CAR.US,D,20250821,000000,146.14,151.83,144.715,150.285,1331013,0
+CAR.US,D,20250822,000000,151.37,159.8558,151.37,155.49,1290462,0
+CAR.US,D,20250825,000000,155.12,155.61,152.19,153.17,1249015,0
+CAR.US,D,20250826,000000,153.68,155.02,149.95,153.23,894343,0
+CAR.US,D,20250827,000000,152.07,157.17,152.07,156.95,699358,0
+CAR.US,D,20250828,000000,158.83,159.42,156.01,158.54,494875,0
+CAR.US,D,20250829,000000,159.02,160,156.325,158.23,521761,0
+CAR.US,D,20250902,000000,153.3,161.91,153.3,161.2,673886,0
+CAR.US,D,20250903,000000,161.14,162.99,156.085,157.09,907361,0
+CAR.US,D,20250904,000000,157.04,158.69,152.16,156.53,1271019,0
+CAR.US,D,20250905,000000,158.17,160.035,155.645,156.28,494519,0
+CAR.US,D,20250908,000000,157.01,160.39,155.62,158.53,511597,0
+CAR.US,D,20250909,000000,159.91,159.91,156.505,157.91,524755,0
+CAR.US,D,20250910,000000,157.58,159.17,155.45,155.78,513469,0
+CAR.US,D,20250911,000000,155.3,159.261,154.13,157.03,473025,0
+CAR.US,D,20250912,000000,157.04,158.57,154.5,155.53,583568,0
+CAR.US,D,20250915,000000,156.12,157.065,152.12,152.35,644706,0
+CAR.US,D,20250916,000000,153.46,155.4,151.97,155.21,754426,0
+CAR.US,D,20250917,000000,155.8,158.795,152.35,153.15,634818,0
+CAR.US,D,20250918,000000,154.48,159.44,153,155.92,592840,0
+CAR.US,D,20250919,000000,156.24,161.15,153.75,157.66,2030036,0
+CAR.US,D,20250922,000000,156.7,160.15,153.58,157.73,688601,0
+CAR.US,D,20250923,000000,158.49,162.54,157.85,159.38,739661,0
+CAR.US,D,20250924,000000,160.63,162.13,158.67,161.68,1130012,0
+CAR.US,D,20250925,000000,161.52,167.69,159.2,163.28,787618,0
+CAR.US,D,20250926,000000,163.28,163.28,159.495,161.27,978154,0
+CAR.US,D,20250929,000000,161.44,162.25,158.21,161.53,878834,0
+CAR.US,D,20250930,000000,161.6,162.63,158.64,160.575,587944,0
+CAR.US,D,20251001,000000,160.35,165.73,158.84,159.01,574382,0
+CAR.US,D,20251002,000000,160.69,162.26,156.619,159.71,495320,0
+CAR.US,D,20251003,000000,161.42,161.675,154.3075,154.56,845275,0
+CAR.US,D,20251006,000000,155.08,155.08,145.34,148.41,1119310,0
+CAR.US,D,20251007,000000,148.8,151.22,146.21,149.22,796512,0
+CAR.US,D,20251008,000000,149.06,149.44,144.115,146.32,787725,0
+CAR.US,D,20251009,000000,147.7,149.18,146,146.87,575544,0
+CAR.US,D,20251010,000000,147.02,148.7175,144,146.99,848568,0
+CAR.US,D,20251013,000000,148.2,150.77,144.14,149.48,400436,0
+CAR.US,D,20251014,000000,145.51,159.07,144.54,155.49,815988,0
+CAR.US,D,20251015,000000,157.01,157.512,151.3,152.22,509437,0
+CAR.US,D,20251016,000000,153.38,154.105,149.7,151.2,526663,0
+CAR.US,D,20251017,000000,152.13,153.06,149.345,150.39,502848,0
+CAR.US,D,20251020,000000,151.48,152.2651,146.38,149.11,744653,0
+CAR.US,D,20251021,000000,147.29,153.67,146.69,153.09,452023,0
+CAR.US,D,20251022,000000,153.9,156.125,150.995,151.71,569269,0
+CAR.US,D,20251023,000000,151.72,154.205,147.37,153.24,793654,0
+CAR.US,D,20251024,000000,155.52,160.5499,154,157.01,1047234,0
+CAR.US,D,20251027,000000,157.43,158.7499,152.905,155.18,1740353,0
+CAR.US,D,20251028,000000,161.15,161.15,144.16,145.77,1671851,0
+CAR.US,D,20251029,000000,142,143.18,136.16,139.05,2165215,0
+CAR.US,D,20251030,000000,138.21,143.35,135.47,135.68,1182774,0
+CAR.US,D,20251031,000000,134.53,136.38,132.0801,136.07,1685710,0
+CAR.US,D,20251103,000000,135.385,135.51,130.38,132.27,1137461,0
+CAR.US,D,20251104,000000,131.77,140.91,131.6,138.01,1671832,0
+CAR.US,D,20251105,000000,137.13,141.96,134.74,140.23,875183,0
+CAR.US,D,20251106,000000,139.97,139.97,136.825,138.31,734584,0
+CAR.US,D,20251107,000000,138.31,144.43,134,143.31,554904,0
+CAR.US,D,20251110,000000,145,146.2,141.785,142.5,392028,0
+CAR.US,D,20251111,000000,142.89,144.38,140.54,143.83,879663,0
+CAR.US,D,20251112,000000,144.62,147.55,142.77,143.2,1132764,0
+CAR.US,D,20251113,000000,141.7,142.16,136.94,137.55,1394369,0
+CAR.US,D,20251114,000000,135.36,140.62,134,138.56,643844,0
+CAR.US,D,20251117,000000,136.9,137.3,128.075,129.45,1365996,0
+CAR.US,D,20251118,000000,128.05,130.87,125.7396,129.3,611712,0
+CAR.US,D,20251119,000000,129.25,133.52,126.9001,132.19,510149,0
+CAR.US,D,20251120,000000,133.95,134.41,126.4,126.65,593043,0
+CAR.US,D,20251121,000000,126.88,135.49,124.85,131.42,582202,0
+CAR.US,D,20251124,000000,131.19,132.62,128.62,131.74,877210,0
+CAR.US,D,20251125,000000,132.27,135.44,129.4835,134.06,362737,0
+CAR.US,D,20251126,000000,135.1,136.79,132.79,133.95,400002,0
+CAR.US,D,20251128,000000,133.81,136.03,132.51,135.88,171699,0
+CAR.US,D,20251201,000000,133.57,134,129.3,130.19,722587,0
+CAR.US,D,20251202,000000,131.21,132.75,129.3,131.93,401252,0
+CAR.US,D,20251203,000000,131.93,135.1,130.9,134.82,372779,0
+CAR.US,D,20251204,000000,135,135,131.6725,133.85,304950,0
+CAR.US,D,20251205,000000,134.17,139.02,132.875,134.85,496568,0
+CAR.US,D,20251208,000000,132.7,134.41,131.55,132.09,329678,0
+CAR.US,D,20251209,000000,132.27,135.27,132.27,133.93,383740,0
+CAR.US,D,20251210,000000,134.21,136.84,132.32,134.95,403142,0
+CAR.US,D,20251211,000000,133.63,135.98,133.39,134.89,351698,0
+CAR.US,D,20251212,000000,135.01,136.625,130.35,131.03,867973,0
+CAR.US,D,20251215,000000,131.13,131.13,127.64,128.61,887874,0
+CAR.US,D,20251216,000000,128.01,133.215,127.65,132.67,541761,0
+CAR.US,D,20251217,000000,132.73,133.98,129.51,130.34,706303,0
+CAR.US,D,20251218,000000,132.2,132.91,125.6697,128.11,971568,0
+CAR.US,D,20251219,000000,127.92,132.58,127.36,130.59,762529,0
+CAR.US,D,20251222,000000,132.68,135.46,129.975,132.3,1125943,0
+CAR.US,D,20251223,000000,132.01,135.17,130.91,134.9,856297,0
+CAR.US,D,20251224,000000,134.52,134.52,130.61,131.82,470098,0
+CAR.US,D,20251226,000000,131.6,132.81,130.8,131.93,300371,0
+CAR.US,D,20251229,000000,132.01,132.38,129.65,129.72,486448,0
+CAR.US,D,20251230,000000,130.13,130.13,128.35,128.84,347111,0
+CAR.US,D,20251231,000000,128.85,129.61,127.71,128.32,342319,0
+CAR.US,D,20260102,000000,128.69,130.72,127.86,128.22,287323,0
+CAR.US,D,20260105,000000,128.01,132,127.64,129.17,662853,0
+CAR.US,D,20260106,000000,129.41,130.72,127.385,130.12,383413,0
+CAR.US,D,20260107,000000,129.93,130.2521,126.02,127.04,386253,0
+CAR.US,D,20260108,000000,127.09,132.01,126.445,127.57,1107861,0
+CAR.US,D,20260109,000000,129.38,130.35,126,128.52,489683,0
+CAR.US,D,20260112,000000,128.3,128.3,125.48,127.12,464914,0
+CAR.US,D,20260113,000000,127.91,128,124.51,125.18,349729,0
+CAR.US,D,20260114,000000,124.44,125.41,121.55,123.43,382865,0
+CAR.US,D,20260115,000000,122.5,125.29,122.5,124.57,311512,0
+CAR.US,D,20260116,000000,123.22,125.895,122.93,125.63,695742,0
+CAR.US,D,20260120,000000,125.09,125.755,119.34,121.46,579226,0
+CAR.US,D,20260121,000000,121.8,127.09,121.8,126.45,549688,0
+CAR.US,D,20260122,000000,127.65,130.515,124.96,125.21,403253,0
+CAR.US,D,20260123,000000,124.88,125.3639,120.76,121.68,360147,0
+CAR.US,D,20260126,000000,121.51,121.51,115.65,116.88,943260,0
+CAR.US,D,20260127,000000,116.75,118.66,115.17,117.52,524529,0
+CAR.US,D,20260128,000000,117.87,117.87,114,115.1,292583,0
+CAR.US,D,20260129,000000,114.87,116.26,113.27,115.67,346265,0
+CAR.US,D,20260130,000000,114.01,115.47,113.69,114.99,307254,0
+CAR.US,D,20260202,000000,114.22,116.2,112.5001,115.48,316521,0
+CAR.US,D,20260203,000000,115.52,121.46,114.59,121.12,592695,0
+CAR.US,D,20260204,000000,123.61,129.5,122.04,122.89,627394,0
+CAR.US,D,20260205,000000,121.64,121.99,113.055,114.615,692229,0
+CAR.US,D,20260206,000000,114.44,121.09,114.44,120.42,569324,0
+CAR.US,D,20260209,000000,120.09,120.94,117.66,118.72,453161,0
+CAR.US,D,20260210,000000,118.37,119.95,115.93,116.71,907868,0
+CAR.US,D,20260211,000000,116.71,119.23,114.02,115.9,448852,0
+CAR.US,D,20260212,000000,117.39,120.82,114.43,116.5,407393,0
+CAR.US,D,20260213,000000,117.86,119.77,115.41,118.35,667557,0
+CAR.US,D,20260217,000000,118.53,123.05,118.53,122.1,1092642,0
+CAR.US,D,20260218,000000,122.155,126.16,122.155,122.84,969422,0
diff --git a/daily/us/nasdaq stocks/1/caty.us.txt b/daily/us/nasdaq stocks/1/caty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cab188c66fc6c855d7298a47baeae60f80de0ad1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/caty.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CATY.US,D,20050225,000000,28.0511,28.2562,28.0511,28.2015,120276.07944504,0
+CATY.US,D,20050228,000000,28.0931,28.2709,27.7348,28.0765,144758.40190927,0
+CATY.US,D,20050301,000000,28.1517,28.2475,27.6762,28.1469,177769.5408049,0
+CATY.US,D,20050302,000000,28.0307,28.6134,27.8833,27.975,156175.56496449,0
+CATY.US,D,20050303,000000,28.2328,28.2425,27.6577,27.9134,97450.971462132,0
+CATY.US,D,20050304,000000,28.1674,28.7463,27.7729,28.4319,131070.50677427,0
+CATY.US,D,20050307,000000,28.3558,28.7062,28.101,28.1165,117427.67804048,0
+CATY.US,D,20050308,000000,28.0511,28.2425,27.9222,27.9428,132238.1362605,0
+CATY.US,D,20050309,000000,28.2328,28.2328,27.2583,27.3609,155325.4487596,0
+CATY.US,D,20050310,000000,27.2193,27.5375,26.9068,27.0415,121568.66577102,0
+CATY.US,D,20050311,000000,27.1812,27.3277,26.4548,26.5427,136178.37365831,0
+CATY.US,D,20050314,000000,26.7233,27.1656,26.5603,26.6833,187125.94024057,0
+CATY.US,D,20050315,000000,26.7262,26.8668,25.6063,25.7079,405367.15781624,0
+CATY.US,D,20050316,000000,25.8114,25.8114,25.2374,25.3516,304074.27564986,0
+CATY.US,D,20050317,000000,25.8281,26.1756,25.4023,25.9657,469991.35293319,0
+CATY.US,D,20050318,000000,26.1824,26.1824,25.5439,26.0819,665195.44559293,0
+CATY.US,D,20050321,000000,26.1903,26.2136,25.7528,26.0575,121091.37161261,0
+CATY.US,D,20050322,000000,25.9803,26.0653,25.2374,25.2978,101260.10660184,0
+CATY.US,D,20050323,000000,25.1466,25.5439,24.9845,25.0997,171577.00758235,0
+CATY.US,D,20050324,000000,25.3945,25.3945,24.7365,24.7442,200584.40642389,0
+CATY.US,D,20050328,000000,24.9269,25.084,24.7511,24.92,106680.36558527,0
+CATY.US,D,20050329,000000,24.9845,25.3945,24.2981,24.3371,231184.49285411,0
+CATY.US,D,20050330,000000,24.507,24.6554,24.3899,24.5793,222637.24016766,0
+CATY.US,D,20050331,000000,24.7511,24.8839,24.4396,24.5393,435801.31795103,0
+CATY.US,D,20050401,000000,24.8136,25.1641,24.2034,24.4231,258411.76884735,0
+CATY.US,D,20050404,000000,24.5246,25.6006,24.5002,25.376,222955.7776854,0
+CATY.US,D,20050405,000000,25.5742,25.6289,25.1787,25.3691,145438.49487318,0
+CATY.US,D,20050406,000000,25.6376,25.9413,25.4599,25.4736,96852.81740954,0
+CATY.US,D,20050407,000000,25.4795,25.6376,25.1787,25.3516,88537.04214756,0
+CATY.US,D,20050408,000000,25.2257,25.3174,24.8136,24.8195,156234.97067519,0
+CATY.US,D,20050411,000000,24.9845,24.9991,24.462,24.462,230188.93508164,0
+CATY.US,D,20050412,000000,24.4231,25.5049,24.1419,25.1134,219953.74082212,0
+CATY.US,D,20050413,000000,24.9327,25.3174,24.8916,24.9698,191002.6749821,0
+CATY.US,D,20050414,000000,24.9698,25.0293,23.5121,23.559,499499.60337015,0
+CATY.US,D,20050415,000000,23.559,23.9856,22.9869,23.8686,428895.91620005,0
+CATY.US,D,20050418,000000,23.9856,25.084,23.7601,24.7658,434938.91090945,0
+CATY.US,D,20050419,000000,24.8263,25.2803,24.8195,25.2618,300400.33971382,0
+CATY.US,D,20050420,000000,25.0089,25.2715,24.8916,25.0382,455527.08661349,0
+CATY.US,D,20050421,000000,25.254,25.6464,24.9053,25.3174,248714.29869334,0
+CATY.US,D,20050422,000000,25.1944,25.1944,24.01,24.1195,544713.49463321,0
+CATY.US,D,20050425,000000,24.1829,24.8839,24.1829,24.7267,388072.92634702,0
+CATY.US,D,20050426,000000,24.5793,24.7736,24.342,24.5393,454789.63641166,0
+CATY.US,D,20050427,000000,24.342,25.5439,24.342,25.045,371401.4306038,0
+CATY.US,D,20050428,000000,24.9269,25.3174,24.632,24.8498,366005.75329377,0
+CATY.US,D,20050429,000000,24.9132,26.0038,24.7365,25.6063,368868.4940078,0
+CATY.US,D,20050502,000000,25.8017,25.9735,25.661,25.91,341329.85015156,0
+CATY.US,D,20050503,000000,25.8631,26.0975,25.6533,25.8788,365534.60455372,0
+CATY.US,D,20050504,000000,26.0653,26.4782,25.6991,26.4782,246220.28308022,0
+CATY.US,D,20050505,000000,26.4109,26.8923,26.2605,26.5329,340897.62239437,0
+CATY.US,D,20050506,000000,26.7,26.861,26.3152,26.5261,174983.61782023,0
+CATY.US,D,20050509,000000,26.4491,26.8923,26.2928,26.7819,129454.26174859,0
+CATY.US,D,20050510,000000,26.5427,26.6423,26.1903,26.3864,163958.73730292,0
+CATY.US,D,20050511,000000,26.4782,26.861,26.0262,26.4851,138746.1342916,0
+CATY.US,D,20050512,000000,26.4851,26.8834,25.8788,26.1287,167046.81002307,0
+CATY.US,D,20050513,000000,26.2928,26.6238,25.8631,26.4705,200134.76664805,0
+CATY.US,D,20050516,000000,26.4354,27.0943,26.4354,27.0943,159149.94744518,0
+CATY.US,D,20050517,000000,26.7995,27.1022,26.691,27.0064,191291.50964449,0
+CATY.US,D,20050518,000000,27.0064,27.4692,26.9557,27.4624,194702.21682794,0
+CATY.US,D,20050519,000000,26.9918,27.1099,26.5183,26.823,405942.77866821,0
+CATY.US,D,20050520,000000,26.9156,27.0162,26.2225,26.8923,155217.9039385,0
+CATY.US,D,20050523,000000,26.7507,27.2105,26.7507,26.9704,162586.26053841,0
+CATY.US,D,20050524,000000,26.9704,27.1471,26.6012,26.815,196493.60627654,0
+CATY.US,D,20050525,000000,26.6833,26.6833,26.1756,26.3602,303365.504067,0
+CATY.US,D,20050526,000000,26.5945,26.7321,26.3864,26.5261,211052.10234425,0
+CATY.US,D,20050527,000000,26.5427,26.6756,26.3944,26.5261,83341.090933862,0
+CATY.US,D,20050531,000000,26.5818,26.6335,26.3689,26.4851,229337.79464037,0
+CATY.US,D,20050601,000000,26.4491,27.2808,26.4491,27.2105,254945.75289877,0
+CATY.US,D,20050602,000000,26.9605,27.2486,26.691,27.0514,166941.31367475,0
+CATY.US,D,20050603,000000,26.9156,27.1735,26.691,26.7507,112162.07875217,0
+CATY.US,D,20050606,000000,26.6833,26.8386,26.4491,26.7,88118.129463468,0
+CATY.US,D,20050607,000000,26.5261,27.3736,26.5261,26.8307,168260.53014691,0
+CATY.US,D,20050608,000000,26.8464,27.0064,26.3221,26.3864,80055.34059017,0
+CATY.US,D,20050609,000000,26.1287,26.2527,25.7763,26.1063,367021.79579406,0
+CATY.US,D,20050610,000000,25.7216,25.9344,25.5605,25.746,260880.17855069,0
+CATY.US,D,20050613,000000,25.7294,25.8017,25.376,25.5146,368161.77089772,0
+CATY.US,D,20050614,000000,25.3516,25.8935,25.3516,25.8935,180011.59426573,0
+CATY.US,D,20050615,000000,25.9657,26.0419,25.3594,26.0038,320548.09376954,0
+CATY.US,D,20050616,000000,26.034,26.3523,25.746,26.3367,132928.47158831,0
+CATY.US,D,20050617,000000,26.4265,26.7906,26.2078,26.4782,253074.47301164,0
+CATY.US,D,20050620,000000,26.5105,26.6756,26.0975,26.3367,113921.71687264,0
+CATY.US,D,20050621,000000,26.5329,26.6072,26.1063,26.1903,59837.938459831,0
+CATY.US,D,20050622,000000,26.4265,26.5603,26.1063,26.4431,67776.794729767,0
+CATY.US,D,20050623,000000,26.3152,26.4851,25.9012,25.9012,137766.9643014,0
+CATY.US,D,20050624,000000,25.784,25.9588,25.0997,25.4092,252491.68250492,0
+CATY.US,D,20050627,000000,25.3818,25.623,25.1866,25.5917,177547.28150796,0
+CATY.US,D,20050628,000000,25.6533,26.6833,25.5225,26.5885,164114.42123442,0
+CATY.US,D,20050629,000000,26.6012,26.6423,26.3152,26.6012,101484.41437156,0
+CATY.US,D,20050630,000000,26.691,26.7233,26.1063,26.1522,171031.08958571,0
+CATY.US,D,20050701,000000,26.3221,26.4265,26.1063,26.3689,99465.644444065,0
+CATY.US,D,20050705,000000,26.3689,26.7995,26.2136,26.7419,163498.85516318,0
+CATY.US,D,20050706,000000,26.7643,26.7995,26.1444,26.245,101534.60195474,0
+CATY.US,D,20050707,000000,26.0975,26.4705,25.7763,26.2225,115851.37823408,0
+CATY.US,D,20050708,000000,26.4265,27.6577,26.4031,27.6431,335872.71865805,0
+CATY.US,D,20050711,000000,27.5005,28.4768,27.5005,28.2562,287831.93495465,0
+CATY.US,D,20050712,000000,28.0454,28.2425,27.848,28.0374,128365.49846451,0
+CATY.US,D,20050713,000000,28.0374,28.0931,27.5542,27.5834,160240.75920205,0
+CATY.US,D,20050714,000000,27.6265,28.137,27.1246,27.3199,176880.50361714,0
+CATY.US,D,20050715,000000,27.3199,27.5005,26.8757,27.2037,104529.46916327,0
+CATY.US,D,20050718,000000,27.0064,27.2427,26.7233,26.7507,143909.30994077,0
+CATY.US,D,20050719,000000,26.9918,27.2671,26.7077,27.0415,114634.58540107,0
+CATY.US,D,20050720,000000,26.9068,27.6929,26.8668,27.1959,228208.06190062,0
+CATY.US,D,20050721,000000,27.2037,27.2037,25.8935,25.9012,295249.45490135,0
+CATY.US,D,20050722,000000,26.0653,26.9605,26.0653,26.9605,230590.43574708,0
+CATY.US,D,20050725,000000,26.9605,26.9605,26.4109,26.4265,157281.74026722,0
+CATY.US,D,20050726,000000,26.4548,27.1568,26.4031,26.7995,101563.2805737,0
+CATY.US,D,20050727,000000,26.8464,26.9557,26.4354,26.7643,91548.297138349,0
+CATY.US,D,20050728,000000,26.8668,27.562,26.651,27.396,224686.7371869,0
+CATY.US,D,20050729,000000,27.4771,27.8539,27.2808,27.6841,258805.07562166,0
+CATY.US,D,20050801,000000,27.6577,28.0072,27.5669,27.7416,179364.27686634,0
+CATY.US,D,20050802,000000,27.8109,27.9574,27.5737,27.7885,256876.43849661,0
+CATY.US,D,20050803,000000,27.7416,28.0072,27.3609,27.8539,99829.248363021,0
+CATY.US,D,20050804,000000,27.7182,27.7563,26.9001,27.0261,104993.44824859,0
+CATY.US,D,20050805,000000,26.6756,27.0064,26.4851,26.5681,215308.82878702,0
+CATY.US,D,20050808,000000,26.7,26.7321,26.4431,26.6169,167324.37808514,0
+CATY.US,D,20050809,000000,26.7077,26.9156,26.5681,26.7,102045.69591406,0
+CATY.US,D,20050810,000000,26.7995,27.0787,26.1287,26.6335,169713.92158634,0
+CATY.US,D,20050811,000000,26.5749,26.9068,26.285,26.8668,114966.4379919,0
+CATY.US,D,20050812,000000,26.6169,26.8668,26.1678,26.3689,162438.77049805,0
+CATY.US,D,20050815,000000,26.3689,27.19,26.1678,26.9605,227588.39888381,0
+CATY.US,D,20050816,000000,26.8531,26.9156,26.121,26.121,565586.40805406,0
+CATY.US,D,20050817,000000,26.1063,26.5329,26.0262,26.2078,173701.27385815,0
+CATY.US,D,20050818,000000,26.0506,26.1131,25.7158,25.7929,216079.05455337,0
+CATY.US,D,20050819,000000,25.7079,25.9657,25.5293,25.9012,131776.20564796,0
+CATY.US,D,20050822,000000,25.9881,26.5818,25.9881,26.3787,114885.52331697,0
+CATY.US,D,20050823,000000,26.3787,26.4782,25.6991,25.9588,173256.75526428,0
+CATY.US,D,20050824,000000,25.8788,26.4031,25.7929,25.9657,254874.05635138,0
+CATY.US,D,20050825,000000,26.1131,26.1522,25.8281,25.9803,78313.114488356,0
+CATY.US,D,20050826,000000,25.9881,25.9881,25.498,25.5742,220240.52701173,0
+CATY.US,D,20050829,000000,25.5674,25.8691,25.4092,25.8358,153955.02046787,0
+CATY.US,D,20050830,000000,25.8358,25.8691,25.5146,25.8114,95096.251998246,0
+CATY.US,D,20050831,000000,26.0575,26.4031,25.6289,26.2293,700578.7159711,0
+CATY.US,D,20050901,000000,26.4109,26.4109,25.9012,26.1287,573582.62156192,0
+CATY.US,D,20050902,000000,26.2771,26.3074,26.0506,26.1824,139610.58980596,0
+CATY.US,D,20050906,000000,26.2928,26.8307,26.2605,26.7233,203732.90909113,0
+CATY.US,D,20050907,000000,26.6666,26.8386,26.5261,26.7741,111730.87523138,0
+CATY.US,D,20050908,000000,26.6423,26.7507,26.0975,26.4548,147185.84215695,0
+CATY.US,D,20050909,000000,26.4626,26.7077,26.3221,26.5603,67721.48596463,0
+CATY.US,D,20050912,000000,26.4265,26.823,26.285,26.651,183449.95583175,0
+CATY.US,D,20050913,000000,26.4851,26.5183,26.0906,26.1131,198419.17069242,0
+CATY.US,D,20050914,000000,26.1903,26.3864,26.074,26.1355,221265.78763955,0
+CATY.US,D,20050915,000000,26.2694,26.4354,26.0975,26.2136,102110.22280672,0
+CATY.US,D,20050916,000000,26.4265,27.0328,26.1355,27.0162,414512.56455526,0
+CATY.US,D,20050919,000000,26.9469,27.0162,26.6012,26.8464,176542.50560797,0
+CATY.US,D,20050920,000000,26.7419,27.2671,26.7155,26.7906,230644.72027582,0
+CATY.US,D,20050921,000000,26.7,26.7,26.1063,26.1678,263180.61348583,0
+CATY.US,D,20050922,000000,26.1063,26.5505,25.8631,26.1131,259672.6038452,0
+CATY.US,D,20050923,000000,25.9881,26.6833,25.7763,26.5945,247266.02843586,0
+CATY.US,D,20050926,000000,26.5945,26.9704,26.4782,26.8386,277137.88279178,0
+CATY.US,D,20050927,000000,26.6423,27.1022,26.3864,26.7741,266322.97073472,0
+CATY.US,D,20050928,000000,26.7507,26.9245,26.3787,26.7077,209713.42538067,0
+CATY.US,D,20050929,000000,26.5261,27.4234,26.4851,27.3736,222375.03565146,0
+CATY.US,D,20050930,000000,27.3023,27.6342,27.2671,27.6265,203585.41905076,0
+CATY.US,D,20051003,000000,27.6176,28.0844,27.5737,27.9653,234007.28834887,0
+CATY.US,D,20051004,000000,27.8979,28.8245,27.6431,27.6431,462651.67495224,0
+CATY.US,D,20051005,000000,27.5375,27.6499,26.6756,26.7419,473538.28355669,0
+CATY.US,D,20051006,000000,26.7995,27.4234,26.3864,26.8668,209625.341051,0
+CATY.US,D,20051007,000000,27.1735,27.2486,26.8307,26.9469,125533.48484222,0
+CATY.US,D,20051010,000000,27.1314,27.1314,26.7643,26.9068,135367.1784363,0
+CATY.US,D,20051011,000000,27.0719,27.0943,26.1063,26.1131,323360.6469004,0
+CATY.US,D,20051012,000000,26.0975,26.2771,25.5049,25.8631,466212.94488522,0
+CATY.US,D,20051013,000000,25.8691,26.2694,25.7079,26.245,303310.19530186,0
+CATY.US,D,20051014,000000,26.3944,26.8757,25.9491,26.8757,266632.29012493,0
+CATY.US,D,20051017,000000,26.7507,26.9068,26.0975,26.4431,220685.04560561,0
+CATY.US,D,20051018,000000,26.4705,26.6335,25.8788,26.1355,256271.11478927,0
+CATY.US,D,20051019,000000,25.8631,26.9001,25.4736,26.9001,319271.89522583,0
+CATY.US,D,20051020,000000,26.7575,26.9557,26.1599,26.5183,157501.95109139,0
+CATY.US,D,20051021,000000,26.3074,27.5669,26.3074,26.9156,220970.80755881,0
+CATY.US,D,20051024,000000,27.1656,28.1674,26.9997,27.9428,504018.53432911,0
+CATY.US,D,20051025,000000,29.0577,29.9775,28.9796,29.4863,2252587.7321152,0
+CATY.US,D,20051026,000000,29.4863,30.2401,29.1827,30.1961,985185.33052914,0
+CATY.US,D,20051027,000000,29.9687,30.0887,29.4072,29.8291,7238232.4875629,0
+CATY.US,D,20051028,000000,29.7198,29.9931,29.4863,29.8368,1107161.6423839,0
+CATY.US,D,20051031,000000,29.9608,30.5915,29.8535,30.3504,995047.70274217,0
+CATY.US,D,20051101,000000,29.749,29.8994,29.3389,29.6016,675316.94961299,0
+CATY.US,D,20051102,000000,29.5332,30.1142,29.5245,30.0946,437695.13103878,0
+CATY.US,D,20051103,000000,30.2801,30.2801,29.6416,29.8066,216086.22420811,0
+CATY.US,D,20051104,000000,29.8828,30.0887,29.626,30.0887,203209.52429512,0
+CATY.US,D,20051107,000000,30.2567,30.4432,29.9159,30.3338,214959.56417754,0
+CATY.US,D,20051108,000000,30.0459,30.1034,29.749,29.8583,262998.29940816,0
+CATY.US,D,20051109,000000,29.7587,30.0312,29.6807,29.8535,348265.97899429,0
+CATY.US,D,20051110,000000,30.0312,30.9519,29.6016,30.6863,279265.22177676,0
+CATY.US,D,20051111,000000,30.7732,30.8728,30.4285,30.8424,155756.65228039,0
+CATY.US,D,20051114,000000,30.7917,30.8728,30.3582,30.6139,126518.80025078,0
+CATY.US,D,20051115,000000,30.825,30.905,30.3817,30.779,403349.41212512,0
+CATY.US,D,20051116,000000,30.7332,30.8161,30.3338,30.5134,223482.23519058,0
+CATY.US,D,20051117,000000,30.6609,31.0202,30.5632,31.0202,224304.6970129,0
+CATY.US,D,20051118,000000,30.5388,30.5789,29.7831,29.9521,668241.52462103,0
+CATY.US,D,20051121,000000,30.0536,30.7409,29.5098,30.694,250397.11908446,0
+CATY.US,D,20051122,000000,30.5388,30.6463,30.2196,30.4705,222041.13458785,0
+CATY.US,D,20051123,000000,30.3426,30.7596,30.1571,30.4705,103948.72712933,0
+CATY.US,D,20051125,000000,30.5789,30.5789,30.2254,30.4364,39723.984205028,0
+CATY.US,D,20051128,000000,30.5457,30.6306,29.6504,29.666,259484.14434917,0
+CATY.US,D,20051129,000000,29.9384,30.0731,29.6416,30.0068,210633.18966016,0
+CATY.US,D,20051130,000000,29.9931,30.1649,29.5772,29.6016,293266.53324755,0
+CATY.US,D,20051201,000000,29.8291,29.9931,29.6347,29.7138,241949.21732798,0
+CATY.US,D,20051202,000000,29.6173,29.9326,29.3624,29.9326,169408.6991417,0
+CATY.US,D,20051205,000000,29.7198,29.9384,29.2823,29.4072,203621.26732447,0
+CATY.US,D,20051206,000000,29.4316,29.7138,29.2989,29.3701,273820.38111995,0
+CATY.US,D,20051207,000000,29.4863,29.4863,28.6681,28.9719,210879.0063941,0
+CATY.US,D,20051208,000000,28.9846,29.3224,28.7307,28.964,234140.43907976,0
+CATY.US,D,20051209,000000,28.8556,29.1221,28.6448,29.0187,219648.51837749,0
+CATY.US,D,20051212,000000,29.1066,29.1066,28.7541,28.8322,147172.52708386,0
+CATY.US,D,20051213,000000,28.7941,29.1221,28.6448,28.9846,234044.16085897,0
+CATY.US,D,20051214,000000,28.9572,29.2902,28.7941,29.0411,167286.48133866,0
+CATY.US,D,20051215,000000,29.2501,29.2501,28.2786,28.7463,165510.45543593,0
+CATY.US,D,20051216,000000,28.8165,29.049,28.4827,28.8165,741829.83663574,0
+CATY.US,D,20051219,000000,28.6448,28.6448,28.1751,28.2328,134194.42776812,0
+CATY.US,D,20051220,000000,28.3949,29.0675,28.0931,28.8165,220135.03066341,0
+CATY.US,D,20051221,000000,29.0099,29.542,28.88,29.0323,176300.7858196,0
+CATY.US,D,20051222,000000,28.925,29.4786,28.925,29.4552,151717.06395261,0
+CATY.US,D,20051223,000000,29.5098,29.7275,29.2384,29.2989,127397.59507461,0
+CATY.US,D,20051227,000000,29.3389,29.7275,28.6681,28.677,135985.81721671,0
+CATY.US,D,20051228,000000,28.8615,28.8713,28.4573,28.6975,116605.21621818,0
+CATY.US,D,20051229,000000,28.5833,28.6134,28.2709,28.3822,155053.00187948,0
+CATY.US,D,20051230,000000,28.1469,28.2181,27.7885,27.9974,190631.90140841,0
+CATY.US,D,20060103,000000,28.2786,28.7854,27.6929,28.7854,300427.99409639,0
+CATY.US,D,20060104,000000,28.6681,29.2501,28.6681,28.9405,213403.74909896,0
+CATY.US,D,20060105,000000,28.8556,29.0411,28.5364,28.5754,177099.69020491,0
+CATY.US,D,20060106,000000,28.591,29.215,28.3949,29.1994,136879.97558642,0
+CATY.US,D,20060109,000000,29.0411,29.5938,29.0411,29.1134,196512.04253158,0
+CATY.US,D,20060110,000000,28.9719,29.1066,28.7062,28.9405,253380.71969268,0
+CATY.US,D,20060111,000000,28.8937,28.964,28.4768,28.7854,185949.09262681,0
+CATY.US,D,20060112,000000,28.9016,28.9016,28.2425,28.2475,121025.82048356,0
+CATY.US,D,20060113,000000,28.4095,28.5491,28.2259,28.2328,136285.9184794,0
+CATY.US,D,20060117,000000,28.0454,28.1469,27.7563,28.0844,138043.50812709,0
+CATY.US,D,20060118,000000,27.7885,28.4319,27.7729,28.1674,113212.94528977,0
+CATY.US,D,20060119,000000,28.4095,28.8245,28.1839,28.7463,124853.39187831,0
+CATY.US,D,20060120,000000,28.8399,28.8399,27.6577,27.6929,193293.89178972,0
+CATY.US,D,20060123,000000,27.89,28.1234,27.7729,28.0307,143783.32886463,0
+CATY.US,D,20060124,000000,28.2015,28.9318,28.1517,28.6848,119029.58375667,0
+CATY.US,D,20060125,000000,28.9016,28.9016,27.9653,28.2328,200329.37156242,0
+CATY.US,D,20060126,000000,28.4319,28.9796,28.3109,28.9719,237828.71432528,0
+CATY.US,D,20060127,000000,28.7688,28.7688,28.0072,28.3558,524271.78473315,0
+CATY.US,D,20060130,000000,28.3489,28.5286,27.3023,27.3531,238670.63663903,0
+CATY.US,D,20060131,000000,27.275,27.9067,27.1656,27.8179,408916.13691252,0
+CATY.US,D,20060201,000000,27.6088,27.8432,27.3531,27.4048,218236.09639371,0
+CATY.US,D,20060202,000000,27.2671,27.5669,26.9997,27.0787,381941.84730795,0
+CATY.US,D,20060203,000000,26.9245,27.6577,26.9156,27.2486,145591.1060955,0
+CATY.US,D,20060206,000000,27.3199,27.3736,26.984,27.2037,177289.17393732,0
+CATY.US,D,20060207,000000,27.2671,27.6499,27.1099,27.2808,154505.03541007,0
+CATY.US,D,20060208,000000,27.4692,27.4771,27.0162,27.1403,169546.97105454,0
+CATY.US,D,20060209,000000,27.2954,27.4624,26.9001,26.9469,181255.01724492,0
+CATY.US,D,20060210,000000,26.8757,27.2671,26.5681,27.0719,108293.53790176,0
+CATY.US,D,20060213,000000,26.9381,27.0787,26.5681,26.7643,128141.1906948,0
+CATY.US,D,20060214,000000,26.9323,27.7563,26.7155,27.523,180289.1623278,0
+CATY.US,D,20060215,000000,27.6625,27.8539,27.3531,27.6762,103954.87254768,0
+CATY.US,D,20060216,000000,27.8637,28.0374,27.7416,27.9974,115709.00937567,0
+CATY.US,D,20060217,000000,28.0374,28.0374,27.3893,27.4624,155903.11808437,0
+CATY.US,D,20060221,000000,27.3813,27.5298,27.0328,27.2105,116072.61329463,0
+CATY.US,D,20060222,000000,27.3736,28.1839,27.2671,28.1234,217071.53961666,0
+CATY.US,D,20060223,000000,28.015,28.1517,27.848,27.8833,186054.58897513,0
+CATY.US,D,20060224,000000,27.9574,28.0931,27.6011,28.0931,196966.80348938,0
+CATY.US,D,20060227,000000,28.1517,28.5364,28.0511,28.4895,213637.27499621,0
+CATY.US,D,20060228,000000,28.3655,28.4095,27.6704,27.7563,197184.96584075,0
+CATY.US,D,20060301,000000,27.8979,28.2103,27.7495,28.0844,129594.58213422,0
+CATY.US,D,20060302,000000,27.975,28.0765,27.6342,27.9974,109462.19162438,0
+CATY.US,D,20060303,000000,27.7807,28.1302,27.4829,27.5834,152269.12736759,0
+CATY.US,D,20060306,000000,27.6762,27.6841,27.3199,27.4136,179253.65933607,0
+CATY.US,D,20060307,000000,27.2877,27.4448,27.0787,27.312,113285.66607356,0
+CATY.US,D,20060308,000000,27.5737,27.89,26.9557,27.6704,184151.55775986,0
+CATY.US,D,20060309,000000,27.6929,28.0765,27.3364,27.4136,123510.61796916,0
+CATY.US,D,20060310,000000,27.3199,28.0511,27.1812,28.0454,173460.57830618,0
+CATY.US,D,20060313,000000,28.0844,28.4319,27.6929,27.8343,150922.25651287,0
+CATY.US,D,20060314,000000,27.7729,28.5666,27.6577,28.467,202482.3164572,0
+CATY.US,D,20060315,000000,28.5364,28.8615,28.2259,28.8469,220208.7756836,0
+CATY.US,D,20060316,000000,28.9796,29.0987,28.6134,28.6448,117660.17970134,0
+CATY.US,D,20060317,000000,28.714,29.215,28.714,29.1066,613101.75848866,0
+CATY.US,D,20060320,000000,29.0753,29.5098,28.8615,29.3985,197856.86491353,0
+CATY.US,D,20060321,000000,29.2823,29.7968,28.677,28.7229,335151.65623848,0
+CATY.US,D,20060322,000000,28.7229,29.7587,28.6614,29.6416,240441.5413598,0
+CATY.US,D,20060323,000000,29.542,29.7198,29.215,29.5772,121149.75308692,0
+CATY.US,D,20060324,000000,29.626,29.789,29.4463,29.7333,92736.411352403,0
+CATY.US,D,20060327,000000,29.749,29.789,29.5713,29.6416,113333.80518396,0
+CATY.US,D,20060328,000000,29.6016,29.7968,29.502,29.5772,200090.72448323,0
+CATY.US,D,20060329,000000,29.5713,29.9521,29.3917,29.789,151628.97962295,0
+CATY.US,D,20060330,000000,29.7744,29.7968,29.3487,29.5245,118209.17040714,0
+CATY.US,D,20060331,000000,29.6807,29.6807,28.9796,29.3224,289909.08635645,0
+CATY.US,D,20060403,000000,29.4395,29.4552,29.1221,29.2315,251307.66523643,0
+CATY.US,D,20060404,000000,29.215,29.9842,29.174,29.9326,271891.7439949,0
+CATY.US,D,20060405,000000,29.9521,30.3817,29.8652,30.3739,423280.02806587,0
+CATY.US,D,20060406,000000,30.326,30.3504,29.9159,30.0887,163719.06598733,0
+CATY.US,D,20060407,000000,30.2801,30.3426,29.215,29.3838,206834.29688437,0
+CATY.US,D,20060410,000000,29.3389,29.7587,29.0675,29.1603,119654.36795544,0
+CATY.US,D,20060411,000000,29.1827,29.3389,28.7541,28.8088,128603.12130732,0
+CATY.US,D,20060412,000000,28.7541,29.1994,28.7463,28.9103,110699.46918522,0
+CATY.US,D,20060413,000000,28.8165,29.4072,28.8165,29.1994,117961.30520041,0
+CATY.US,D,20060417,000000,29.1408,29.3224,28.88,29.2451,120012.85069244,0
+CATY.US,D,20060418,000000,29.2501,30.3817,29.2501,30.3817,267746.6593188,0
+CATY.US,D,20060419,000000,30.3817,30.4959,30.0215,30.3055,191368.32737385,0
+CATY.US,D,20060420,000000,30.3992,30.4959,29.8368,30.367,147340.50185205,0
+CATY.US,D,20060421,000000,30.367,30.5915,29.6904,30.0312,374497.69721507,0
+CATY.US,D,20060424,000000,29.9326,30.0459,29.5772,29.7968,194400.06709247,0
+CATY.US,D,20060425,000000,29.7138,30.3504,29.7138,30.1961,198046.34864594,0
+CATY.US,D,20060426,000000,30.3426,30.4432,30.1034,30.1863,189510.3625598,0
+CATY.US,D,20060427,000000,29.9608,30.694,29.6991,30.4618,312929.82349013,0
+CATY.US,D,20060428,000000,30.2724,30.5721,29.6904,29.8066,207796.05485591,0
+CATY.US,D,20060501,000000,29.8652,30.2899,29.6347,29.6416,180686.56604768,0
+CATY.US,D,20060502,000000,29.6582,30.1142,29.3321,29.9608,125813.10137708,0
+CATY.US,D,20060503,000000,29.8291,30.4618,29.749,30.3211,164348.97136805,0
+CATY.US,D,20060504,000000,30.1483,30.6229,30.1483,30.4128,202234.45125047,0
+CATY.US,D,20060505,000000,30.6775,31.1208,30.5134,30.9811,191920.39078883,0
+CATY.US,D,20060508,000000,30.8659,30.9519,30.4432,30.5857,174637.42591992,0
+CATY.US,D,20060509,000000,30.4774,30.5545,30.0731,30.1786,153314.87272324,0
+CATY.US,D,20060510,000000,30.205,30.2567,29.8066,30.0536,124041.17241992,0
+CATY.US,D,20060511,000000,30.1395,30.1395,29.0323,29.0577,205267.21520548,0
+CATY.US,D,20060512,000000,29.0099,29.3321,28.8165,28.8165,229182.11070887,0
+CATY.US,D,20060515,000000,28.8165,29.2725,28.7062,29.0987,165791.09620718,0
+CATY.US,D,20060516,000000,29.215,29.4463,28.8937,29.1994,144754.3049637,0
+CATY.US,D,20060517,000000,28.8937,29.003,28.0072,28.637,359106.49696113,0
+CATY.US,D,20060518,000000,28.8165,28.8713,28.4026,28.4095,194665.34431785,0
+CATY.US,D,20060519,000000,28.3411,29.215,28.2475,28.801,266993.8455711,0
+CATY.US,D,20060522,000000,28.7599,28.9016,28.2709,28.5666,354078.52051562,0
+CATY.US,D,20060523,000000,28.7599,29.0919,28.3333,28.3333,325667.22725389,0
+CATY.US,D,20060524,000000,28.3109,28.8937,27.9808,28.5071,355991.7940948,0
+CATY.US,D,20060525,000000,28.7688,28.8399,28.4573,28.6975,192363.88514631,0
+CATY.US,D,20060526,000000,28.8713,28.9846,28.5666,28.7307,133496.92278556,0
+CATY.US,D,20060530,000000,28.637,28.6614,27.9222,27.9281,191541.423324,0
+CATY.US,D,20060531,000000,27.9067,28.4319,27.8833,27.9574,434640.85811955,0
+CATY.US,D,20060601,000000,28.0237,28.6681,27.9281,28.6525,332383.14527246,0
+CATY.US,D,20060602,000000,28.8245,28.9016,28.3333,28.5578,286026.20619656,0
+CATY.US,D,20060605,000000,28.4026,28.5666,27.8539,27.9281,340037.26382557,0
+CATY.US,D,20060606,000000,27.9887,28.1234,27.4624,28.059,238632.73989254,0
+CATY.US,D,20060607,000000,28.137,28.8615,27.9496,28.4153,296683.38584934,0
+CATY.US,D,20060608,000000,28.2562,28.9318,27.8637,28.7854,362547.93123632,0
+CATY.US,D,20060609,000000,28.925,28.9572,28.0454,28.1234,251631.32393612,0
+CATY.US,D,20060612,000000,28.1604,28.2425,27.6704,27.848,232160.59013514,0
+CATY.US,D,20060613,000000,27.8109,28.0454,27.1568,27.2193,378802.56276823,0
+CATY.US,D,20060614,000000,27.19,27.6176,27.0261,27.5298,287742.82638859,0
+CATY.US,D,20060615,000000,27.6704,28.4407,27.6342,28.4319,256480.05901313,0
+CATY.US,D,20060616,000000,28.3949,28.5403,27.7563,28.1469,963311.73815388,0
+CATY.US,D,20060619,000000,28.1674,28.2259,27.5005,27.5913,284048.40572473,0
+CATY.US,D,20060620,000000,27.4234,27.9428,27.3531,27.3736,175753.84358657,0
+CATY.US,D,20060621,000000,27.3609,28.0072,27.3609,27.8833,223536.51971933,0
+CATY.US,D,20060622,000000,27.7641,27.9134,27.2486,27.4692,194465.61822152,0
+CATY.US,D,20060623,000000,27.4234,27.4234,26.7077,26.9469,639707.32299231,0
+CATY.US,D,20060626,000000,27.0787,28.0237,27.0514,28.0237,420409.0934607,0
+CATY.US,D,20060627,000000,28.0454,28.1234,27.523,27.6176,436393.32658528,0
+CATY.US,D,20060628,000000,27.8432,27.9974,27.4624,27.9496,258808.14833084,0
+CATY.US,D,20060629,000000,28.1751,29.0987,28.1751,29.049,430169.04203459,0
+CATY.US,D,20060630,000000,29.2578,29.2725,28.2328,28.3411,1726606.4968448,0
+CATY.US,D,20060703,000000,28.1604,28.4153,28.0454,28.4153,157286.86144918,0
+CATY.US,D,20060705,000000,28.2562,28.303,27.6704,27.8432,281470.4027275,0
+CATY.US,D,20060706,000000,27.9974,28.4768,27.7416,28.2933,182043.67926631,0
+CATY.US,D,20060707,000000,28.2425,28.5403,28.1674,28.2933,342274.19610446,0
+CATY.US,D,20060710,000000,28.2786,28.6291,28.2181,28.2864,204699.78824464,0
+CATY.US,D,20060711,000000,28.2639,28.7541,28.0511,28.7541,231418.01875135,0
+CATY.US,D,20060712,000000,28.637,28.7229,28.2328,28.3109,536153.95111008,0
+CATY.US,D,20060713,000000,28.2015,28.4095,27.7729,27.7807,367872.93623533,0
+CATY.US,D,20060714,000000,27.7729,28.1928,27.5005,27.8343,345050.9009616,0
+CATY.US,D,20060717,000000,27.8343,28.2639,27.4448,28.0844,362274.46011981,0
+CATY.US,D,20060718,000000,28.2328,28.7463,27.9428,28.4319,369496.35091575,0
+CATY.US,D,20060719,000000,28.4241,29.502,28.4241,29.4941,429432.61606915,0
+CATY.US,D,20060720,000000,29.502,29.5245,28.6291,28.6525,405448.07249115,0
+CATY.US,D,20060721,000000,28.5578,28.6681,27.6431,27.7348,630792.36944135,0
+CATY.US,D,20060724,000000,27.9369,28.5833,27.8256,28.4476,405079.34739024,0
+CATY.US,D,20060725,000000,28.467,29.1251,28.2328,28.6975,392248.73811486,0
+CATY.US,D,20060726,000000,28.5578,29.0323,27.9496,28.6214,338756.96833629,0
+CATY.US,D,20060727,000000,28.8469,29.0276,28.1928,28.2425,313271.91844487,0
+CATY.US,D,20060728,000000,28.4768,29.4863,28.3655,29.4151,318622.52935366,0
+CATY.US,D,20060731,000000,29.2725,29.2823,28.5491,28.6291,507239.75778015,0
+CATY.US,D,20060801,000000,28.4319,28.6448,28.2425,28.4827,312301.96658218,0
+CATY.US,D,20060802,000000,28.5491,28.964,28.5217,28.7463,163911.62242891,0
+CATY.US,D,20060803,000000,28.4895,29.3487,28.3411,29.215,172287.82763799,0
+CATY.US,D,20060804,000000,29.3838,29.542,28.7062,29.1066,299338.20657591,0
+CATY.US,D,20060807,000000,28.8937,29.0276,28.5491,28.7599,128478.16446757,0
+CATY.US,D,20060808,000000,28.9572,29.1827,28.2015,28.2709,219806.25078176,0
+CATY.US,D,20060809,000000,28.6047,28.9572,27.9281,27.9496,216079.05455337,0
+CATY.US,D,20060810,000000,27.8256,28.3411,27.562,28.1604,227753.30094283,0
+CATY.US,D,20060811,000000,28.059,28.3489,27.7094,28.2475,202483.34069359,0
+CATY.US,D,20060814,000000,28.3411,28.7062,28.059,28.1751,135597.63162436,0
+CATY.US,D,20060815,000000,28.6291,28.964,28.5071,28.8615,172035.8654857,0
+CATY.US,D,20060816,000000,29.003,29.215,28.637,29.1827,141469.57885641,0
+CATY.US,D,20060817,000000,29.0323,29.3917,28.9181,29.2658,138976.58747968,0
+CATY.US,D,20060818,000000,29.4151,29.4151,28.801,29.049,143401.28869063,0
+CATY.US,D,20060821,000000,28.8469,28.8869,28.5071,28.5989,162634.39964881,0
+CATY.US,D,20060822,000000,28.5833,28.7854,28.4153,28.6214,92219.171974733,0
+CATY.US,D,20060823,000000,28.7229,28.8322,28.1674,28.3196,147856.71699333,0
+CATY.US,D,20060824,000000,28.4768,28.6681,28.2709,28.4573,184712.83930237,0
+CATY.US,D,20060825,000000,28.303,28.7307,28.0454,28.1674,127978.33710855,0
+CATY.US,D,20060828,000000,28.0844,28.7307,28.0844,28.4319,158508.77546415,0
+CATY.US,D,20060829,000000,28.5989,28.6848,28.0454,28.6214,213481.59106472,0
+CATY.US,D,20060830,000000,28.6907,29.0821,28.6134,29.049,206995.10199782,0
+CATY.US,D,20060831,000000,29.1895,29.2658,28.925,29.049,153435.73261742,0
+CATY.US,D,20060901,000000,29.215,29.2578,28.7599,28.7854,121013.52964686,0
+CATY.US,D,20060905,000000,28.8556,29.0821,28.6525,28.9572,103000.28423087,0
+CATY.US,D,20060906,000000,28.7599,28.7599,28.3489,28.3489,151686.33686087,0
+CATY.US,D,20060907,000000,28.2709,28.4319,27.8979,27.9281,160778.48330755,0
+CATY.US,D,20060908,000000,27.848,27.9808,27.7416,27.8833,151695.55498839,0
+CATY.US,D,20060911,000000,27.727,28.059,27.727,27.8833,148868.66254806,0
+CATY.US,D,20060912,000000,27.9496,28.7062,27.8734,28.6975,160609.48430297,0
+CATY.US,D,20060913,000000,28.714,28.8322,28.4026,28.8245,149667.56693337,0
+CATY.US,D,20060914,000000,28.6848,28.801,28.3742,28.6614,110605.23943721,0
+CATY.US,D,20060915,000000,28.8245,28.925,28.4476,28.714,450668.10917256,0
+CATY.US,D,20060918,000000,28.5364,28.591,28.2103,28.3879,172838.86681657,0
+CATY.US,D,20060919,000000,28.3489,28.5129,27.7641,28.2786,230996.03335809,0
+CATY.US,D,20060920,000000,28.4573,28.8556,28.4095,28.6848,205587.801196,0
+CATY.US,D,20060921,000000,28.8165,28.9933,28.2562,28.2864,201512.36459452,0
+CATY.US,D,20060922,000000,28.1928,28.2015,27.8343,28.0237,206355.97848957,0
+CATY.US,D,20060925,000000,28.0844,28.7941,27.7729,28.6848,219787.81452672,0
+CATY.US,D,20060926,000000,28.5578,28.8615,28.3655,28.6134,115785.82710504,0
+CATY.US,D,20060927,000000,28.4895,28.8615,28.3109,28.8322,211510.96024762,0
+CATY.US,D,20060928,000000,28.8869,28.9796,28.4241,28.7385,195764.34996585,0
+CATY.US,D,20060929,000000,28.8245,28.8245,28.0765,28.1234,159767.56198921,0
+CATY.US,D,20061002,000000,28.2639,28.2639,27.6577,27.727,240513.23790721,0
+CATY.US,D,20061003,000000,27.6841,28.3333,27.6176,27.8042,182819.02621463,0
+CATY.US,D,20061004,000000,27.7348,28.4768,27.6088,28.4241,240811.29069711,0
+CATY.US,D,20061005,000000,28.3245,28.5833,28.0931,28.467,247892.86110742,0
+CATY.US,D,20061006,000000,28.2425,28.3196,27.7807,27.9574,290587.13084758,0
+CATY.US,D,20061009,000000,27.8256,28.2864,27.6929,28.2709,214241.57446716,0
+CATY.US,D,20061010,000000,28.3558,28.3558,27.9369,28.1234,175119.84126028,0
+CATY.US,D,20061011,000000,28.1234,28.1234,27.5737,27.7729,281114.99269968,0
+CATY.US,D,20061012,000000,27.9653,28.1165,27.6577,27.8179,381711.39411988,0
+CATY.US,D,20061013,000000,27.848,28.1234,27.7495,27.9428,233708.21132257,0
+CATY.US,D,20061016,000000,27.9653,28.1604,27.8539,27.9974,348061.13171601,0
+CATY.US,D,20061017,000000,27.7807,27.9134,27.3893,27.4537,265191.1895222,0
+CATY.US,D,20061018,000000,27.6625,27.8343,27.3893,27.523,189446.85990354,0
+CATY.US,D,20061019,000000,27.5375,27.7641,27.3277,27.7416,310579.20097181,0
+CATY.US,D,20061020,000000,27.5151,27.6342,26.6579,26.9001,457417.82699206,0
+CATY.US,D,20061023,000000,26.9323,27.3736,26.7643,26.9381,223693.22788722,0
+CATY.US,D,20061024,000000,26.8083,26.9605,26.7077,26.861,206916.23579568,0
+CATY.US,D,20061025,000000,26.9323,27.1403,26.7575,27.0943,159951.92453967,0
+CATY.US,D,20061026,000000,27.066,27.4692,26.8083,27.4448,244764.84316801,0
+CATY.US,D,20061027,000000,27.2808,27.396,26.8464,26.8757,243720.12204876,0
+CATY.US,D,20061030,000000,26.8307,27.0855,26.7262,27.066,353639.1231037,0
+CATY.US,D,20061031,000000,27.2671,27.2671,26.7575,26.8386,185444.14408585,0
+CATY.US,D,20061101,000000,27.0328,27.0328,26.1903,26.238,317367.83977417,0
+CATY.US,D,20061102,000000,26.1063,26.3602,26.034,26.245,198396.6374918,0
+CATY.US,D,20061103,000000,26.2694,26.4851,26.0906,26.2605,234594.17580116,0
+CATY.US,D,20061106,000000,26.3298,26.5885,26.1903,26.4705,235822.23523448,0
+CATY.US,D,20061107,000000,26.4548,27.0719,26.4354,26.7077,326838.95368568,0
+CATY.US,D,20061108,000000,26.6072,27.0064,26.4109,26.7819,142161.96265701,0
+CATY.US,D,20061109,000000,26.8531,26.8531,26.0575,26.1599,213465.20328245,0
+CATY.US,D,20061110,000000,26.1444,26.5945,26.0975,26.5885,171261.54277379,0
+CATY.US,D,20061113,000000,26.6012,26.9997,26.4109,26.8464,256098.01883913,0
+CATY.US,D,20061114,000000,26.8464,27.2671,26.5329,27.2583,250049.90294776,0
+CATY.US,D,20061115,000000,27.2877,27.7182,27.19,27.7094,249327.8162918,0
+CATY.US,D,20061116,000000,27.8833,27.8833,27.5151,27.8734,167989.10750318,0
+CATY.US,D,20061117,000000,27.8734,27.8734,27.4448,27.7641,160875.78576474,0
+CATY.US,D,20061120,000000,27.7729,27.9222,27.4624,27.6929,291402.42301515,0
+CATY.US,D,20061121,000000,27.6577,27.9067,27.4537,27.8179,173532.27485357,0
+CATY.US,D,20061122,000000,27.89,27.89,27.4537,27.6841,173087.75625969,0
+CATY.US,D,20061124,000000,27.4771,27.7495,27.4448,27.5913,39554.985200443,0
+CATY.US,D,20061127,000000,27.5375,27.5375,26.5681,26.5885,366290.49101058,0
+CATY.US,D,20061128,000000,26.6238,26.823,26.5183,26.7906,181526.43988864,0
+CATY.US,D,20061129,000000,26.9762,27.0943,26.5603,26.9323,318453.53034908,0
+CATY.US,D,20061130,000000,26.8386,26.8834,26.5183,26.7643,302774.51966914,0
+CATY.US,D,20061201,000000,26.7233,26.9068,26.3298,26.7741,386715.81312838,0
+CATY.US,D,20061204,000000,26.7906,27.2193,26.7507,27.2105,305058.56682203,0
+CATY.US,D,20061205,000000,27.2671,27.3462,27.0514,27.2486,169977.15033894,0
+CATY.US,D,20061206,000000,27.1959,27.1959,26.8386,26.8668,137639.95898886,0
+CATY.US,D,20061207,000000,26.9068,26.9997,26.5505,26.5885,122695.32580158,0
+CATY.US,D,20061208,000000,26.651,26.823,26.4851,26.5885,147356.88963431,0
+CATY.US,D,20061211,000000,26.5945,26.8757,26.5681,26.6756,111938.79521884,0
+CATY.US,D,20061212,000000,26.7155,26.7995,26.4782,26.6423,233829.07121677,0
+CATY.US,D,20061213,000000,26.6423,26.8307,26.5007,26.6423,126392.81917463,0
+CATY.US,D,20061214,000000,26.7233,27.1099,26.6423,26.7575,212624.30520509,0
+CATY.US,D,20061215,000000,26.7575,27.0064,26.5818,26.823,425601.97196522,0
+CATY.US,D,20061218,000000,26.7575,26.9001,26.4548,26.5261,215237.13223961,0
+CATY.US,D,20061219,000000,26.4851,26.7419,26.4491,26.6072,299759.16773279,0
+CATY.US,D,20061220,000000,26.6423,26.7155,26.3944,26.5007,233830.09545315,0
+CATY.US,D,20061221,000000,26.4491,26.7906,26.4109,26.5427,231889.1674914,0
+CATY.US,D,20061222,000000,26.5885,26.6169,26.3074,26.5818,212724.68037145,0
+CATY.US,D,20061226,000000,26.6423,26.9068,26.5505,26.9068,160018.49990511,0
+CATY.US,D,20061227,000000,26.8923,27.4048,26.8923,27.4048,198201.00834105,0
+CATY.US,D,20061228,000000,27.3023,27.5151,27.2281,27.4048,136099.50745616,0
+CATY.US,D,20061229,000000,27.437,27.437,26.8757,26.8834,258019.48630944,0
+CATY.US,D,20070103,000000,27.1099,27.7495,26.9557,27.4302,301322.15246611,0
+CATY.US,D,20070104,000000,27.3531,27.5542,26.9068,27.3813,274265.92395022,0
+CATY.US,D,20070105,000000,27.275,27.275,26.6579,26.6579,294686.12488606,0
+CATY.US,D,20070108,000000,26.651,26.651,25.91,26.3006,466286.68990541,0
+CATY.US,D,20070109,000000,26.2527,26.3006,25.7294,26.1599,371991.39076525,0
+CATY.US,D,20070110,000000,25.996,26.245,25.784,26.1131,226300.93373979,0
+CATY.US,D,20070111,000000,26.2136,26.6833,26.2136,26.651,204476.50471131,0
+CATY.US,D,20070112,000000,26.5885,26.8083,26.4705,26.7077,99753.454870056,0
+CATY.US,D,20070116,000000,26.8083,27.0943,26.4265,26.4548,285169.94457334,0
+CATY.US,D,20070117,000000,26.4109,26.4265,26.0506,26.1824,242668.23127476,0
+CATY.US,D,20070118,000000,26.1522,26.2,25.8865,26.0653,330494.45336667,0
+CATY.US,D,20070119,000000,25.996,26.2136,25.6933,26.1444,166475.28611665,0
+CATY.US,D,20070122,000000,26.1599,26.1599,25.6376,25.784,230738.95002383,0
+CATY.US,D,20070123,000000,25.7294,26.0575,25.6533,26.0185,166388.22602339,0
+CATY.US,D,20070124,000000,26.0506,26.2293,25.9012,26.1903,121636.26537285,0
+CATY.US,D,20070125,000000,26.3689,26.3689,25.6289,25.9159,359690.31170424,0
+CATY.US,D,20070126,000000,25.8865,26.4919,25.8788,26.4782,414910.99251153,0
+CATY.US,D,20070129,000000,26.4919,26.9323,26.3602,26.7995,470429.72610872,0
+CATY.US,D,20070130,000000,26.8757,26.9704,26.5261,26.8531,197515.79419518,0
+CATY.US,D,20070131,000000,26.7575,27.1471,26.5427,26.9997,296146.68598023,0
+CATY.US,D,20070201,000000,27.0328,27.2671,26.9704,27.2193,207511.3171391,0
+CATY.US,D,20070202,000000,27.2583,27.4048,27.1314,27.2281,153570.93182109,0
+CATY.US,D,20070205,000000,27.2193,27.3364,27.066,27.1568,189982.53553625,0
+CATY.US,D,20070206,000000,27.2583,27.3813,27.0328,27.3364,139357.60341728,0
+CATY.US,D,20070207,000000,27.312,27.5464,27.2671,27.5464,159964.21537637,0
+CATY.US,D,20070208,000000,27.4692,27.6431,27.3364,27.5834,115087.29788608,0
+CATY.US,D,20070209,000000,27.5298,27.5298,27.2486,27.3199,238546.70403566,0
+CATY.US,D,20070212,000000,27.4048,27.6342,27.1471,27.4136,150498.22264682,0
+CATY.US,D,20070213,000000,27.5298,27.7416,27.4234,27.7348,165992.87077629,0
+CATY.US,D,20070214,000000,27.6625,28.0765,27.5151,27.8042,368511.03550719,0
+CATY.US,D,20070215,000000,27.8637,27.8637,27.5737,27.6704,157211.06795621,0
+CATY.US,D,20070216,000000,27.6704,27.8042,27.3813,27.7641,164360.23796836,0
+CATY.US,D,20070220,000000,27.727,28.0454,27.3023,28.0237,149169.78804714,0
+CATY.US,D,20070221,000000,27.9574,28.0844,27.7563,27.9887,214548.84538458,0
+CATY.US,D,20070222,000000,27.975,28.059,27.6704,28.059,239088.52508673,0
+CATY.US,D,20070223,000000,28.015,28.059,27.5913,27.8734,184308.26592775,0
+CATY.US,D,20070226,000000,27.8637,27.89,27.3736,27.6431,192292.18859891,0
+CATY.US,D,20070227,000000,27.3531,27.3893,26.3298,26.3298,345516.9285197,0
+CATY.US,D,20070228,000000,26.3298,26.7575,25.7929,26.4354,397776.54191938,0
+CATY.US,D,20070301,000000,26.2771,26.9762,25.9491,26.7155,336655.23526109,0
+CATY.US,D,20070302,000000,26.5749,26.6756,26.1678,26.2136,389830.51599471,0
+CATY.US,D,20070305,000000,26.0262,26.1903,25.5829,25.6006,526418.58420957,0
+CATY.US,D,20070306,000000,25.7382,26.1824,25.6006,26.0185,416812.99949041,0
+CATY.US,D,20070307,000000,25.9491,26.3689,25.8495,26.0185,446969.59156314,0
+CATY.US,D,20070308,000000,26.1824,26.4109,26.0262,26.1522,294034.71054112,0
+CATY.US,D,20070309,000000,26.0575,26.4548,26.0419,26.238,193597.06576159,0
+CATY.US,D,20070312,000000,26.1522,26.3787,26.0506,26.3006,203138.85198411,0
+CATY.US,D,20070313,000000,26.0819,26.0975,25.1787,25.2374,445262.18949863,0
+CATY.US,D,20070314,000000,25.1641,25.661,24.8351,25.5917,630481.00157836,0
+CATY.US,D,20070315,000000,25.6152,26.0262,25.498,26.0185,276727.16399882,0
+CATY.US,D,20070316,000000,25.9803,26.1131,25.8631,25.9491,723634.27714207,0
+CATY.US,D,20070319,000000,26.034,26.3006,26.034,26.1355,260428.49030207,0
+CATY.US,D,20070320,000000,26.0575,26.4626,26.0185,26.4626,197828.18629456,0
+CATY.US,D,20070321,000000,26.4431,27.19,26.4265,27.1403,311596.26770849,0
+CATY.US,D,20070322,000000,27.2427,27.2427,26.9001,27.0514,191099.97743929,0
+CATY.US,D,20070323,000000,27.1099,27.1099,26.8757,26.9156,163673.99958611,0
+CATY.US,D,20070326,000000,26.9918,27.0162,26.5603,26.8531,236216.56624518,0
+CATY.US,D,20070327,000000,26.6423,26.7321,26.4919,26.5749,166098.36712461,0
+CATY.US,D,20070328,000000,26.4626,26.6579,26.4177,26.5183,616625.13167516,0
+CATY.US,D,20070329,000000,26.6238,26.7995,26.3074,26.6666,177191.87148013,0
+CATY.US,D,20070330,000000,26.7321,26.823,26.3152,26.4705,316963.26639956,0
+CATY.US,D,20070402,000000,26.5818,26.651,26.121,26.3689,166982.28313041,0
+CATY.US,D,20070403,000000,26.3787,26.8083,26.2928,26.6012,269813.5683567,0
+CATY.US,D,20070404,000000,26.651,26.651,26.2694,26.4177,189009.5109644,0
+CATY.US,D,20070405,000000,26.3523,26.4265,26.2293,26.245,123388.73383858,0
+CATY.US,D,20070409,000000,26.2293,26.285,25.91,26.0105,164917.42256529,0
+CATY.US,D,20070410,000000,25.9413,26.2136,25.9256,26.1522,96931.68361168,0
+CATY.US,D,20070411,000000,26.2078,26.2078,25.6464,25.6933,302872.84636273,0
+CATY.US,D,20070412,000000,25.623,25.8192,25.376,25.8017,208019.33838924,0
+CATY.US,D,20070413,000000,25.8017,26.074,25.6844,26.074,522827.61142125,0
+CATY.US,D,20070416,000000,26.0975,26.6833,26.0975,26.6072,259842.62708617,0
+CATY.US,D,20070417,000000,26.6833,26.7906,26.3367,26.4705,231706.85341373,0
+CATY.US,D,20070418,000000,26.3152,26.5681,26.3006,26.4109,224101.8982074,0
+CATY.US,D,20070419,000000,26.3787,26.4851,25.9588,26.3152,236163.30595283,0
+CATY.US,D,20070420,000000,26.6335,26.7419,26.3298,26.5007,220147.32150011,0
+CATY.US,D,20070423,000000,26.4109,26.5681,26.238,26.285,282120.79283606,0
+CATY.US,D,20070424,000000,26.3298,26.3298,26.0819,26.2527,217162.6966555,0
+CATY.US,D,20070425,000000,26.4354,26.4851,26.2527,26.4109,220080.74613466,0
+CATY.US,D,20070426,000000,26.3602,26.4177,26.1444,26.238,198150.82075786,0
+CATY.US,D,20070427,000000,25.7382,25.9881,25.6376,25.9344,478329.66139579,0
+CATY.US,D,20070430,000000,26.0038,26.0038,25.5146,25.5439,509480.78700459,0
+CATY.US,D,20070501,000000,25.5146,25.7607,25.3095,25.6844,357070.31501498,0
+CATY.US,D,20070502,000000,25.6289,26.3367,25.6289,26.2771,492466.17207023,0
+CATY.US,D,20070503,000000,26.3602,26.4919,26.121,26.3602,957053.65380226,0
+CATY.US,D,20070504,000000,26.3455,26.6169,26.2771,26.5945,460595.00827826,0
+CATY.US,D,20070507,000000,26.6579,26.7233,26.5505,26.5681,295331.39381266,0
+CATY.US,D,20070508,000000,26.5261,26.6072,26.2136,26.5945,472510.9744561,0
+CATY.US,D,20070509,000000,26.4851,26.8386,26.4031,26.6833,351645.959086,0
+CATY.US,D,20070510,000000,26.5427,26.5885,26.034,26.074,408696.95032475,0
+CATY.US,D,20070511,000000,26.2,26.6072,26.1131,26.5945,367364.91498519,0
+CATY.US,D,20070514,000000,26.6335,26.6335,26.2605,26.3689,461081.52056419,0
+CATY.US,D,20070515,000000,26.4177,26.6423,26.1522,26.1678,388142.57442164,0
+CATY.US,D,20070516,000000,26.3074,26.3298,25.996,26.3221,215497.28828304,0
+CATY.US,D,20070517,000000,26.1756,26.3006,26.0575,26.1824,281821.71580977,0
+CATY.US,D,20070518,000000,26.2771,26.2771,26.0105,26.1678,178956.63078256,0
+CATY.US,D,20070521,000000,26.2136,26.5749,26.1355,26.4919,314472.32349561,0
+CATY.US,D,20070522,000000,26.3298,26.691,26.285,26.5885,221964.31685849,0
+CATY.US,D,20070523,000000,26.5885,26.7507,26.3455,26.3864,387619.18962562,0
+CATY.US,D,20070524,000000,26.3298,26.5681,26.034,26.0975,301232.01966366,0
+CATY.US,D,20070525,000000,26.1522,26.2136,25.9735,26.2,270839.8532209,0
+CATY.US,D,20070529,000000,26.1599,26.4109,26.1131,26.3689,250213.78077039,0
+CATY.US,D,20070530,000000,26.2,26.4491,26.0975,26.4491,229751.5861425,0
+CATY.US,D,20070531,000000,26.4782,26.5505,26.2928,26.3944,359354.36216786,0
+CATY.US,D,20070601,000000,26.4851,26.7575,26.4491,26.7419,781781.20131966,0
+CATY.US,D,20070604,000000,26.6833,26.8531,26.5007,26.815,276468.03219178,0
+CATY.US,D,20070605,000000,26.6238,26.7233,26.4109,26.5603,293386.36890534,0
+CATY.US,D,20070606,000000,26.4031,26.5105,26.238,26.3523,291367.59897784,0
+CATY.US,D,20070607,000000,26.245,26.3152,25.9413,25.9735,369187.03152554,0
+CATY.US,D,20070608,000000,25.8935,26.4548,25.8788,26.4431,240423.10510476,0
+CATY.US,D,20070611,000000,26.3298,26.4354,26.034,26.4354,479964.34267649,0
+CATY.US,D,20070612,000000,26.2694,26.5105,26.0038,26.0185,568525.96649745,0
+CATY.US,D,20070613,000000,26.074,26.3944,25.8935,26.3221,330008.96531714,0
+CATY.US,D,20070614,000000,26.3221,26.4782,26.0819,26.1287,241718.76413991,0
+CATY.US,D,20070615,000000,26.4491,26.7077,26.3006,26.6012,617914.64529197,0
+CATY.US,D,20070618,000000,26.6072,26.7819,26.3944,26.6666,200094.82142879,0
+CATY.US,D,20070619,000000,26.5818,26.815,26.4491,26.7233,218550.53696588,0
+CATY.US,D,20070620,000000,26.823,26.823,26.4109,26.4265,411760.44137151,0
+CATY.US,D,20070621,000000,26.3689,26.5105,26.0819,26.4031,259184.04308649,0
+CATY.US,D,20070622,000000,26.285,26.3221,26.0105,26.1287,796994.1844415,0
+CATY.US,D,20070625,000000,26.074,26.4919,26.0038,26.0105,320294.08314447,0
+CATY.US,D,20070626,000000,26.0975,26.285,25.9256,26.074,266978.48202524,0
+CATY.US,D,20070627,000000,25.9256,26.4705,25.9012,26.4431,193923.79717046,0
+CATY.US,D,20070628,000000,26.4705,26.7819,26.2078,26.5183,174783.8917239,0
+CATY.US,D,20070629,000000,26.6335,26.7155,26.1131,26.1287,285530.47578312,0
+CATY.US,D,20070702,000000,26.2928,26.5261,26.2225,26.4626,161446.28543476,0
+CATY.US,D,20070703,000000,26.4354,26.651,26.3152,26.6238,96114.342971323,0
+CATY.US,D,20070705,000000,26.5505,26.6238,26.3074,26.5183,114362.13852095,0
+CATY.US,D,20070706,000000,26.4548,26.7906,26.3455,26.691,178364.62214831,0
+CATY.US,D,20070709,000000,26.651,26.6833,26.3298,26.3523,252983.3159728,0
+CATY.US,D,20070710,000000,26.3221,26.3221,25.7607,25.7607,359187.41163606,0
+CATY.US,D,20070711,000000,25.784,25.9344,25.661,25.746,363855.88110817,0
+CATY.US,D,20070712,000000,25.8358,26.2928,25.784,26.2928,274957.28351444,0
+CATY.US,D,20070713,000000,26.3298,26.3523,26.0819,26.0975,169398.45677778,0
+CATY.US,D,20070716,000000,26.074,26.1756,25.8017,25.9012,169925.93851936,0
+CATY.US,D,20070717,000000,25.9256,26.1903,25.8192,25.9413,179081.58762231,0
+CATY.US,D,20070718,000000,25.8691,25.8691,25.2461,25.5146,389148.37455802,0
+CATY.US,D,20070719,000000,25.5507,25.9657,25.4669,25.6289,385638.3164446,0
+CATY.US,D,20070720,000000,25.5742,25.6289,24.5618,24.8136,572227.55681606,0
+CATY.US,D,20070723,000000,24.8673,25.1466,24.5393,24.5705,360736.05705989,0
+CATY.US,D,20070724,000000,24.462,24.462,23.3853,23.4731,699453.08017692,0
+CATY.US,D,20070725,000000,23.6264,23.9788,23.3784,23.8324,593702.72123507,0
+CATY.US,D,20070726,000000,23.5171,23.6889,23.1294,23.4497,612785.26944371,0
+CATY.US,D,20070727,000000,23.9544,24.5002,23.4584,23.8402,733488.45546397,0
+CATY.US,D,20070730,000000,23.8402,24.7511,23.4955,24.471,683293.70262941,0
+CATY.US,D,20070731,000000,24.632,24.7658,23.847,23.847,488735.90313266,0
+CATY.US,D,20070801,000000,23.6889,24.1829,23.1675,23.893,898621.99190786,0
+CATY.US,D,20070802,000000,23.9955,24.3508,23.7601,24.1888,496949.2547555,0
+CATY.US,D,20070803,000000,24.22,24.2328,23.268,23.268,557914.87748229,0
+CATY.US,D,20070806,000000,23.3491,24.7736,23.1919,24.6711,721484.40495647,0
+CATY.US,D,20070807,000000,24.5871,25.7528,24.3146,25.4092,898273.75153477,0
+CATY.US,D,20070808,000000,25.6063,27.1099,25.6063,26.7419,1029540.9116962,0
+CATY.US,D,20070809,000000,26.2293,28.1068,26.2293,27.6929,1313944.7274487,0
+CATY.US,D,20070810,000000,27.2359,27.2486,25.8935,26.3689,1145004.1043379,0
+CATY.US,D,20070813,000000,26.5681,26.823,25.1134,25.5049,656002.92397989,0
+CATY.US,D,20070814,000000,25.3945,25.6933,24.8498,24.8839,605902.40089333,0
+CATY.US,D,20070815,000000,24.8195,26.4265,24.8195,24.9513,641668.7356819,0
+CATY.US,D,20070816,000000,24.9053,26.7995,24.8429,26.2527,1245528.8092107,0
+CATY.US,D,20070817,000000,27.19,28.0307,26.9762,27.6431,1331620.999092,0
+CATY.US,D,20070820,000000,27.6577,27.9369,27.0719,27.4829,564276.40970943,0
+CATY.US,D,20070821,000000,27.396,28.015,27.1735,27.7182,351633.66824929,0
+CATY.US,D,20070822,000000,26.9323,27.9067,26.7233,27.4302,854811.30450105,0
+CATY.US,D,20070823,000000,26.7741,27.1246,25.7382,25.784,830122.08628575,0
+CATY.US,D,20070824,000000,25.7763,26.2293,25.3594,26.2,500062.93338543,0
+CATY.US,D,20070827,000000,26.2293,26.2293,25.6844,25.784,312351.12992897,0
+CATY.US,D,20070828,000000,25.5605,25.5605,25.084,25.084,424371.86405913,0
+CATY.US,D,20070829,000000,25.1866,25.9012,25.0293,25.8935,325138.72127591,0
+CATY.US,D,20070830,000000,25.6289,26.034,25.0997,25.3818,576107.36426678,0
+CATY.US,D,20070831,000000,25.623,25.8631,25.0616,25.3262,509720.45832018,0
+CATY.US,D,20070904,000000,25.2032,25.8564,25.2032,25.6376,180644.57235562,0
+CATY.US,D,20070905,000000,25.5439,25.7528,25.084,25.1388,263284.06136136,0
+CATY.US,D,20070906,000000,25.1787,25.4522,25.0382,25.3427,175312.39770187,0
+CATY.US,D,20070907,000000,25.0929,25.2374,24.6867,24.7736,341576.69112189,0
+CATY.US,D,20070910,000000,24.92,25.0997,24.056,24.507,250796.57127711,0
+CATY.US,D,20070911,000000,24.6164,25.0156,24.3371,24.92,238947.18046472,0
+CATY.US,D,20070912,000000,24.8976,24.8976,24.3508,24.5529,393874.20126805,0
+CATY.US,D,20070913,000000,24.7101,24.9327,24.2746,24.507,379343.35958291,0
+CATY.US,D,20070914,000000,24.342,24.507,24.1419,24.462,406630.04128686,0
+CATY.US,D,20070917,000000,24.383,24.4846,24.2131,24.2825,686586.62262784,0
+CATY.US,D,20070918,000000,24.4309,25.7216,24.2601,25.7216,469206.78785736,0
+CATY.US,D,20070919,000000,25.9344,26.2225,25.7216,25.8935,414371.21993325,0
+CATY.US,D,20070920,000000,25.8192,26.0819,25.4335,25.661,218913.11664844,0
+CATY.US,D,20070921,000000,25.9012,25.9012,25.3945,25.6063,858051.98844352,0
+CATY.US,D,20070924,000000,25.6533,25.7294,25.0527,25.1299,196118.73575727,0
+CATY.US,D,20070925,000000,25.4736,25.4736,24.7101,25.417,301140.86262482,0
+CATY.US,D,20070926,000000,25.6006,25.9657,25.3945,25.6844,170262.91229214,0
+CATY.US,D,20070927,000000,25.8281,25.9413,25.4023,25.6533,250976.83688201,0
+CATY.US,D,20070928,000000,25.5829,25.6152,24.9698,25.0929,418261.26974788,0
+CATY.US,D,20071001,000000,25.0616,25.8114,24.9415,25.8114,266434.61250139,0
+CATY.US,D,20071002,000000,25.6933,26.1678,25.6797,26.1131,163161.8813904,0
+CATY.US,D,20071003,000000,25.9256,26.0975,25.6006,25.6844,190860.3061237,0
+CATY.US,D,20071004,000000,25.8564,26.0506,25.6991,25.8358,144131.56923772,0
+CATY.US,D,20071005,000000,26.0906,26.2928,25.6933,26.0038,355626.14170307,0
+CATY.US,D,20071008,000000,26.0906,28.7941,25.8865,26.1756,1063880.4851915,0
+CATY.US,D,20071009,000000,26.2078,26.3152,25.6844,26.0262,474131.31642733,0
+CATY.US,D,20071010,000000,25.9413,26.0419,25.5439,25.6063,288211.92665586,0
+CATY.US,D,20071011,000000,25.7158,26.034,25.2803,25.5439,318360.32483746,0
+CATY.US,D,20071012,000000,25.5439,25.91,25.2715,25.3095,200808.71419361,0
+CATY.US,D,20071015,000000,25.2257,25.4669,24.4485,24.6711,410345.97091495,0
+CATY.US,D,20071016,000000,24.7189,24.8498,23.9642,23.9856,398776.19663741,0
+CATY.US,D,20071017,000000,23.9856,24.5304,23.3853,23.8139,391355.60398154,0
+CATY.US,D,20071018,000000,23.7895,23.8226,23.2837,23.6147,302907.67040003,0
+CATY.US,D,20071019,000000,23.6059,23.6059,22.819,22.8697,531137.24126488,0
+CATY.US,D,20071022,000000,22.2176,22.2868,21.0313,21.415,901139.56495798,0
+CATY.US,D,20071023,000000,21.5487,21.8241,21.0664,21.7479,711664.02643549,0
+CATY.US,D,20071024,000000,21.5487,21.9227,21.0313,21.8573,792430.18708131,0
+CATY.US,D,20071025,000000,22.1989,23.0211,22.031,22.3825,733217.03282025,0
+CATY.US,D,20071026,000000,22.7614,23.3706,22.1023,23.3491,827775.560713,0
+CATY.US,D,20071029,000000,23.393,23.6059,23.1763,23.3325,541544.50723815,0
+CATY.US,D,20071030,000000,23.308,23.7962,23.1596,23.6508,549404.49730593,0
+CATY.US,D,20071031,000000,23.8783,24.4231,23.4877,24.1282,725837.40962002,0
+CATY.US,D,20071101,000000,24.2415,24.2415,22.9137,22.943,614702.63996845,0
+CATY.US,D,20071102,000000,23.1372,23.1372,21.8875,22.156,976892.08846778,0
+CATY.US,D,20071105,000000,21.8241,22.3034,21.7314,22.1639,487875.54456386,0
+CATY.US,D,20071106,000000,22.2654,22.4675,21.7314,22.3982,646279.84791609,0
+CATY.US,D,20071107,000000,22.2576,22.2576,21.2451,21.252,434603.98560945,0
+CATY.US,D,20071108,000000,21.4696,22.0866,21.0576,22.031,795225.32819351,0
+CATY.US,D,20071109,000000,21.8319,22.7956,21.4638,22.4518,608203.86006486,0
+CATY.US,D,20071112,000000,22.3425,23.1763,22.1463,22.6636,500242.17475393,0
+CATY.US,D,20071113,000000,22.7692,23.8549,22.7213,23.7231,535521.99725656,0
+CATY.US,D,20071114,000000,23.8549,24.0628,23.0132,23.1196,535628.51784127,0
+CATY.US,D,20071115,000000,22.9947,23.1294,22.1463,22.3493,544536.3017375,0
+CATY.US,D,20071116,000000,22.3884,22.4734,21.8074,22.1872,607926.29200279,0
+CATY.US,D,20071119,000000,21.9382,22.0232,21.3212,21.3769,910207.12973127,0
+CATY.US,D,20071120,000000,21.2901,21.6561,20.6895,21.2451,786521.36733917,0
+CATY.US,D,20071121,000000,21.1426,22.1951,20.9083,21.3212,1775026.248013,0
+CATY.US,D,20071123,000000,21.576,22.3669,21.576,22.0632,306559.07313546,0
+CATY.US,D,20071126,000000,21.9686,22.1736,20.6534,20.6749,519673.98757205,0
+CATY.US,D,20071127,000000,20.8155,21.54,20.7218,21.3906,757438.17500466,0
+CATY.US,D,20071128,000000,21.6971,22.3493,21.3125,22.1639,1039710.5548266,0
+CATY.US,D,20071129,000000,22.0779,22.0946,21.6336,22.031,668242.54885742,0
+CATY.US,D,20071130,000000,22.5905,23.3325,22.4675,22.5758,820252.54441798,0
+CATY.US,D,20071203,000000,22.6706,22.7886,22.1463,22.3669,459641.44419784,0
+CATY.US,D,20071204,000000,22.1951,22.2654,21.8153,22.0545,399868.03263067,0
+CATY.US,D,20071205,000000,22.1872,22.6636,22.1375,22.6129,386199.59798711,0
+CATY.US,D,20071206,000000,22.5602,23.7133,22.5222,23.7133,603302.8889319,0
+CATY.US,D,20071207,000000,23.7503,24.0481,23.1675,23.3706,435669.19145654,0
+CATY.US,D,20071210,000000,23.3853,24.0325,23.3003,23.893,264602.25359712,0
+CATY.US,D,20071211,000000,24.0043,24.0325,22.0389,22.2576,988309.25152299,0
+CATY.US,D,20071212,000000,22.5065,23.0514,21.4208,21.6874,923920.63077606,0
+CATY.US,D,20071213,000000,21.5692,21.5692,20.9161,21.1026,973539.76275864,0
+CATY.US,D,20071214,000000,20.8779,21.2148,20.6661,20.6837,469283.60558672,0
+CATY.US,D,20071217,000000,20.5499,20.9229,20.341,20.4563,555371.69852239,0
+CATY.US,D,20071218,000000,20.6895,21.2148,20.4826,21.0166,767947.86461707,0
+CATY.US,D,20071219,000000,20.9316,21.0381,20.3234,20.5324,589069.07580027,0
+CATY.US,D,20071220,000000,20.6594,20.9493,20.177,20.9493,683508.79227161,0
+CATY.US,D,20071221,000000,21.3974,21.6806,21.1348,21.6415,1382872.7638824,0
+CATY.US,D,20071224,000000,21.5487,22.1951,21.5487,22.1463,233251.401892,0
+CATY.US,D,20071226,000000,21.9461,22.4734,21.9461,22.3201,535352.99825198,0
+CATY.US,D,20071227,000000,22.2868,22.2868,20.9815,20.9815,499321.38623804,0
+CATY.US,D,20071228,000000,21.1738,21.4296,20.714,20.714,267935.11881483,0
+CATY.US,D,20071231,000000,20.6457,20.959,20.3967,20.6377,520125.67582066,0
+CATY.US,D,20080102,000000,20.5499,20.5851,19.7015,19.927,617903.37869166,0
+CATY.US,D,20080103,000000,20.0442,20.1857,19.2348,19.2787,901178.48594085,0
+CATY.US,D,20080104,000000,19.0631,19.1636,18.4469,18.5259,1176489.1310103,0
+CATY.US,D,20080107,000000,18.815,19.2787,18.4851,18.774,1350698.4261186,0
+CATY.US,D,20080108,000000,18.8931,19.1636,17.8397,17.8621,676716.05652368,0
+CATY.US,D,20080109,000000,17.8065,18.3385,17.4959,18.3004,1170306.8401517,0
+CATY.US,D,20080110,000000,18.1296,18.8647,17.9118,18.5729,1096365.166582,0
+CATY.US,D,20080111,000000,18.3454,18.852,17.8474,18.3385,903625.38667997,0
+CATY.US,D,20080114,000000,18.5025,18.688,17.9245,18.235,679308.39883037,0
+CATY.US,D,20080115,000000,17.9245,18.112,17.4452,17.6834,1080486.4298057,0
+CATY.US,D,20080116,000000,17.6463,18.7193,17.574,18.2848,933341.55710439,0
+CATY.US,D,20080117,000000,18.3932,18.3932,17.4638,17.9178,1564768.9531085,0
+CATY.US,D,20080118,000000,17.9245,18.3073,17.2938,17.6131,1244809.7952639,0
+CATY.US,D,20080122,000000,16.9932,18.6979,15.9993,18.0105,906955.17918849,0
+CATY.US,D,20080123,000000,17.536,20.177,17.2871,20.0286,1508759.6102797,0
+CATY.US,D,20080124,000000,19.7893,20.137,19.3295,19.804,1067318.8467575,0
+CATY.US,D,20080125,000000,19.6331,20.1428,18.5426,18.6559,1086500.7458961,0
+CATY.US,D,20080128,000000,18.1979,19.1723,17.822,19.1079,858928.73479457,0
+CATY.US,D,20080129,000000,19.189,19.4447,18.5259,18.852,1280413.2764663,0
+CATY.US,D,20080130,000000,18.7837,19.7015,18.5192,18.9077,649109.8130656,0
+CATY.US,D,20080131,000000,18.5885,20.3479,17.4286,20.2004,1659882.6171254,0
+CATY.US,D,20080201,000000,20.3156,21.3769,20.2551,21.3447,1497678.3967609,0
+CATY.US,D,20080204,000000,21.3447,21.5849,21.0313,21.5096,1707679.6325676,0
+CATY.US,D,20080205,000000,20.9493,21.6874,20.4045,20.4563,1374314.2445957,0
+CATY.US,D,20080206,000000,20.6056,20.714,19.9349,19.9349,529741.20706336,0
+CATY.US,D,20080207,000000,19.7806,20.3625,19.312,20.0286,852355.18563441,0
+CATY.US,D,20080208,000000,20.1525,20.3156,18.7984,19.3822,1245884.2192385,0
+CATY.US,D,20080211,000000,19.3032,19.3901,18.735,18.9,610162.20004527,0
+CATY.US,D,20080212,000000,19.1255,19.8255,19.0631,19.4516,762684.31380154,0
+CATY.US,D,20080213,000000,19.6537,19.9349,19.0991,19.5619,495502.00873442,0
+CATY.US,D,20080214,000000,19.5931,19.6859,18.9,18.9702,606990.13994103,0
+CATY.US,D,20080215,000000,19.0132,19.0132,18.4411,18.9546,721723.05203567,0
+CATY.US,D,20080219,000000,19.189,19.2651,18.401,18.4322,528615.57126918,0
+CATY.US,D,20080220,000000,18.3073,19.1723,18.1755,19.0132,459709.04379967,0
+CATY.US,D,20080221,000000,19.1636,19.2953,18.1833,18.2067,573416.69526651,0
+CATY.US,D,20080222,000000,18.2917,18.4177,17.7234,18.3454,725709.3800711,0
+CATY.US,D,20080225,000000,18.3073,18.8052,17.9245,18.7271,475234.4190209,0
+CATY.US,D,20080226,000000,18.6325,19.2192,18.5504,18.8647,374739.41700345,0
+CATY.US,D,20080227,000000,18.6744,19.1402,18.4469,18.5259,473005.68063316,0
+CATY.US,D,20080228,000000,18.3932,18.4322,17.6219,17.7869,864588.66509359,0
+CATY.US,D,20080229,000000,17.5682,17.7986,17.0264,17.079,691056.39024001,0
+CATY.US,D,20080303,000000,17.0429,17.1698,16.5401,16.8037,610691.73025963,0
+CATY.US,D,20080304,000000,16.6006,16.7578,16.1565,16.5938,1105957.1403876,0
+CATY.US,D,20080305,000000,16.6817,16.9277,16.2805,16.3605,685075.87395048,0
+CATY.US,D,20080306,000000,16.2433,16.3126,15.7591,15.7591,793786.27606356,0
+CATY.US,D,20080307,000000,15.7766,16.5245,15.7766,16.1877,713865.11044066,0
+CATY.US,D,20080310,000000,16.2433,16.6075,15.969,16.1261,707679.74687284,0
+CATY.US,D,20080311,000000,16.5343,17.5203,16.3976,17.5203,1035571.6155689,0
+CATY.US,D,20080312,000000,17.5682,17.9499,16.9346,16.9346,1174181.5264204,0
+CATY.US,D,20080313,000000,16.6641,17.5604,16.4766,17.3105,1102509.5606941,0
+CATY.US,D,20080314,000000,17.4872,17.4872,16.4903,16.7041,1237224.300549,0
+CATY.US,D,20080317,000000,16.4689,16.7041,15.7981,16.2892,1081557.7810711,0
+CATY.US,D,20080318,000000,16.7402,17.2724,16.337,17.2724,770448.02564855,0
+CATY.US,D,20080319,000000,17.3105,17.6463,16.8975,16.8975,681559.67041873,0
+CATY.US,D,20080320,000000,17.0606,18.0203,16.7862,17.989,1537974.9291088,0
+CATY.US,D,20080324,000000,17.9499,18.9146,17.9499,18.277,578595.23446155,0
+CATY.US,D,20080325,000000,18.2536,18.5105,17.7077,18.112,543710.76720601,0
+CATY.US,D,20080326,000000,18.0709,18.1052,17.2314,17.3652,394452.89482921,0
+CATY.US,D,20080327,000000,17.4022,17.5965,16.7647,16.8642,680138.03030742,0
+CATY.US,D,20080328,000000,16.8642,17.1698,15.8382,15.8616,817478.91227,0
+CATY.US,D,20080331,000000,15.969,16.5791,15.7766,16.1476,939628.32007495,0
+CATY.US,D,20080401,000000,16.3976,16.7041,16.2501,16.7041,1206133.6048873,0
+CATY.US,D,20080402,000000,16.6465,17.208,16.4981,17.0907,794400.81789841,0
+CATY.US,D,20080403,000000,16.9443,17.1425,16.4981,16.5938,636714.50425657,0
+CATY.US,D,20080404,000000,16.5714,16.5938,15.431,15.4867,1421753.8015374,0
+CATY.US,D,20080407,000000,15.5588,15.925,15.0277,15.0688,1624888.5565759,0
+CATY.US,D,20080408,000000,15.0346,15.0834,14.2965,14.4293,1480321.6868719,0
+CATY.US,D,20080409,000000,14.4498,14.7534,13.6356,13.6443,1215163.2729142,0
+CATY.US,D,20080410,000000,13.6102,13.743,13.2597,13.6443,2420241.9143183,0
+CATY.US,D,20080411,000000,13.5691,13.8611,13.3846,13.4149,1867353.9890452,0
+CATY.US,D,20080414,000000,13.3846,13.4852,12.8301,12.8564,1102233.0168684,0
+CATY.US,D,20080415,000000,12.9296,13.1815,12.8652,12.9785,847565.8562681,0
+CATY.US,D,20080416,000000,13.0497,13.2108,12.6747,12.7832,2267905.1873489,0
+CATY.US,D,20080417,000000,12.6827,12.8935,12.4649,12.4707,1565863.8618108,0
+CATY.US,D,20080418,000000,13.0107,14.856,12.9883,13.7888,3878699.2269424,0
+CATY.US,D,20080421,000000,13.657,14.9361,13.0185,13.1943,1787934.699254,0
+CATY.US,D,20080422,000000,13.0566,13.3318,12.913,13.245,1408917.0468436,0
+CATY.US,D,20080423,000000,13.2734,13.3846,12.9716,13.0946,1170461.4998468,0
+CATY.US,D,20080424,000000,13.08,13.7888,13.08,13.5555,1084273.0317448,0
+CATY.US,D,20080425,000000,13.7966,13.9285,13.2196,13.3749,1093024.1074731,0
+CATY.US,D,20080428,000000,13.3749,13.8103,13.2528,13.703,657547.47245816,0
+CATY.US,D,20080429,000000,13.657,13.7487,13.3914,13.531,1211408.4223031,0
+CATY.US,D,20080430,000000,13.6199,13.9051,13.2597,13.2801,974806.74317484,0
+CATY.US,D,20080501,000000,13.3241,14.2555,13.2889,14.0846,1056009.2285234,0
+CATY.US,D,20080502,000000,14.2643,14.3648,13.6629,13.6873,1016922.3193538,0
+CATY.US,D,20080505,000000,13.6873,13.7487,13.2801,13.3661,718479.29538403,0
+CATY.US,D,20080506,000000,13.3241,13.6102,13.119,13.2196,1041590.0286049,0
+CATY.US,D,20080507,000000,13.245,13.4852,12.8721,12.8935,1017208.0813071,0
+CATY.US,D,20080508,000000,12.9883,13.119,12.6602,12.7451,715781.45672901,0
+CATY.US,D,20080509,000000,12.5899,12.7705,12.5264,12.543,830842.12446892,0
+CATY.US,D,20080512,000000,12.6338,12.9296,12.6338,12.8652,753229.5876723,0
+CATY.US,D,20080513,000000,12.8466,13.0712,12.7754,12.8369,883631.26808297,0
+CATY.US,D,20080514,000000,12.8994,13.0107,12.6338,12.6992,647381.92627326,0
+CATY.US,D,20080515,000000,12.7529,12.7754,12.2716,12.4024,1012579.5570542,0
+CATY.US,D,20080516,000000,12.5089,12.6523,12.0802,12.1515,863626.90712204,0
+CATY.US,D,20080519,000000,12.2217,12.3468,11.9582,11.965,949445.62588676,0
+CATY.US,D,20080520,000000,11.926,12.1768,11.8273,12.1515,1068226.3202003,0
+CATY.US,D,20080521,000000,12.1515,12.3683,11.9113,12.0383,812839.12141684,0
+CATY.US,D,20080522,000000,12.1057,12.6992,11.9953,12.4502,1082261.431472,0
+CATY.US,D,20080523,000000,12.3604,12.4707,12.1301,12.1768,771749.83010205,0
+CATY.US,D,20080527,000000,12.2306,12.6133,12.1144,12.2784,680673.70594015,0
+CATY.US,D,20080528,000000,12.4502,12.4502,11.8273,12.0226,603909.23687562,0
+CATY.US,D,20080529,000000,11.8956,12.3468,11.8956,12.2217,1230917.0528507,0
+CATY.US,D,20080530,000000,12.213,12.2374,11.8635,11.9817,903476.87240322,0
+CATY.US,D,20080602,000000,11.9953,12.1301,11.4983,11.6292,655318.73407041,0
+CATY.US,D,20080603,000000,11.6868,11.8889,11.3665,11.5618,828938.06901726,0
+CATY.US,D,20080604,000000,11.4983,11.7707,11.3967,11.4212,1054505.6495008,0
+CATY.US,D,20080605,000000,11.4212,11.7092,11.3519,11.6701,654006.687253,0
+CATY.US,D,20080606,000000,11.5451,11.5451,11.2572,11.4905,1641265.0722384,0
+CATY.US,D,20080609,000000,11.467,11.6945,11.3266,11.6467,3357368.0248891,0
+CATY.US,D,20080610,000000,11.5774,11.9036,11.4212,11.4456,1643187.5639451,0
+CATY.US,D,20080611,000000,11.3753,11.6614,10.9291,10.9291,1745232.2356228,0
+CATY.US,D,20080612,000000,10.9779,11.4046,10.6752,10.7573,975637.39888828,0
+CATY.US,D,20080613,000000,10.8833,11.0551,9.93323,10.2115,1729057.4945294,0
+CATY.US,D,20080616,000000,10.196,10.8364,10.1286,10.726,1334357.7587298,0
+CATY.US,D,20080617,000000,10.7486,10.9037,10.3873,10.4233,1088548.1944426,0
+CATY.US,D,20080618,000000,10.0972,10.1286,8.74095,8.88125,3120818.5818166,0
+CATY.US,D,20080619,000000,8.91952,9.16234,8.44453,8.99158,2321403.1025458,0
+CATY.US,D,20080620,000000,8.91952,9.21448,8.72386,9.06694,2289904.7608003,0
+CATY.US,D,20080623,000000,9.05924,9.19026,8.39787,8.41369,1311044.0899882,0
+CATY.US,D,20080624,000000,8.36457,8.7101,8.18024,8.32864,1880482.6511104,0
+CATY.US,D,20080625,000000,8.26576,8.91952,8.25698,8.60827,1937356.4494535,0
+CATY.US,D,20080626,000000,8.60085,8.82629,8.38205,8.67017,2951052.4241743,0
+CATY.US,D,20080627,000000,8.61441,8.79592,8.43848,8.60827,2184812.9858581,0
+CATY.US,D,20080630,000000,8.60827,8.78771,8.31186,8.4668,1739987.1210623,0
+CATY.US,D,20080701,000000,8.38205,8.62262,8.23414,8.57664,1811388.6883813,0
+CATY.US,D,20080702,000000,8.74905,9.11509,8.4668,8.47373,1422336.5920441,0
+CATY.US,D,20080703,000000,8.52284,8.76292,8.18024,8.39787,780028.73285393,0
+CATY.US,D,20080707,000000,8.67945,8.67945,8.07118,8.17234,1067551.3484184,0
+CATY.US,D,20080708,000000,8.2272,8.95868,8.1079,8.8336,1369201.2565297,0
+CATY.US,D,20080709,000000,9.1557,9.24064,8.56961,8.72386,1411698.8728827,0
+CATY.US,D,20080710,000000,8.66313,9.31132,8.39005,9.02135,1199665.5520755,0
+CATY.US,D,20080711,000000,8.85138,9.22326,8.4214,8.8421,1532067.133603,0
+CATY.US,D,20080714,000000,8.92675,9.31132,8.33587,8.51659,1331824.8221338,0
+CATY.US,D,20080715,000000,8.40646,8.79592,7.59551,8.18024,1387467.4883344,0
+CATY.US,D,20080716,000000,8.24283,9.73018,8.05575,9.70478,988762.98824439,0
+CATY.US,D,20080717,000000,9.75458,14.319,9.69893,12.0138,2025405.9550787,0
+CATY.US,D,20080718,000000,12.668,12.7128,11.6945,12.2306,1019615.0368269,0
+CATY.US,D,20080721,000000,12.2374,13.3846,11.926,13.2987,1122331.6075773,0
+CATY.US,D,20080722,000000,12.8564,13.3846,11.5287,13.0497,1574784.9607802,0
+CATY.US,D,20080723,000000,12.9883,13.7634,12.5517,13.5925,1433976.0143962,0
+CATY.US,D,20080724,000000,13.5086,13.531,12.3858,12.7451,928733.51757936,0
+CATY.US,D,20080725,000000,12.8564,13.3572,12.0665,12.1612,1272446.7658137,0
+CATY.US,D,20080728,000000,12.5264,12.5264,11.5071,11.5695,738095.47075261,0
+CATY.US,D,20080729,000000,11.6125,12.5821,11.388,12.5771,814007.77513946,0
+CATY.US,D,20080730,000000,12.6602,12.9384,12.1915,12.4707,1081389.8063029,0
+CATY.US,D,20080731,000000,12.295,12.668,12.2003,12.42,843512.95286724,0
+CATY.US,D,20080801,000000,12.4424,13.245,12.0977,12.8877,1001636.6154482,0
+CATY.US,D,20080804,000000,13.1659,13.203,12.2541,12.7754,777718.05555488,0
+CATY.US,D,20080805,000000,13.0497,13.9528,12.7364,13.9051,1255207.8431097,0
+CATY.US,D,20080806,000000,13.9205,14.4498,13.5691,14.3736,832357.99432822,0
+CATY.US,D,20080807,000000,14.3024,14.8032,14.0622,14.6705,1339229.0270075,0
+CATY.US,D,20080808,000000,14.5884,15.6282,14.5308,15.6282,1141042.3579759,0
+CATY.US,D,20080811,000000,15.5892,18.3004,15.5804,18.0105,1893348.0844232,0
+CATY.US,D,20080812,000000,17.9178,17.9802,16.8975,17.3582,1742225.0775775,0
+CATY.US,D,20080813,000000,17.2636,17.2636,15.596,15.925,1669679.4382093,0
+CATY.US,D,20080814,000000,15.6985,16.3215,15.4096,16.0226,896620.63399901,0
+CATY.US,D,20080815,000000,17.0352,17.5282,15.7845,16.0226,1150140.6498409,0
+CATY.US,D,20080818,000000,15.9914,15.9914,14.9361,15.1684,662188.28754771,0
+CATY.US,D,20080819,000000,15.1039,15.1518,14.4918,14.769,596580.82549498,0
+CATY.US,D,20080820,000000,14.8256,14.9721,14.1217,14.5376,611448.6409529,0
+CATY.US,D,20080821,000000,14.2116,14.4352,13.8103,14.1002,646754.06936532,0
+CATY.US,D,20080822,000000,14.2184,14.7779,14.0846,14.5659,680089.89119703,0
+CATY.US,D,20080825,000000,14.5308,14.5826,13.9128,13.9841,429594.445419,0
+CATY.US,D,20080826,000000,13.9372,14.3648,13.6277,14.0798,690661.03499293,0
+CATY.US,D,20080827,000000,14.0455,14.8032,13.8835,14.5602,651123.46181114,0
+CATY.US,D,20080828,000000,14.605,15.0971,14.2116,14.9408,508259.897226,0
+CATY.US,D,20080829,000000,14.9361,15.2475,14.5659,15.0834,535439.03410886,0
+CATY.US,D,20080902,000000,15.4554,16.0803,15.1419,16.0325,1079922.075554,0
+CATY.US,D,20080903,000000,16.1565,16.8271,15.9993,16.8271,839245.98406056,0
+CATY.US,D,20080904,000000,16.7647,16.9932,16.4542,16.6554,787626.51840552,0
+CATY.US,D,20080905,000000,16.5167,17.1425,16.0158,17,844973.51396141,0
+CATY.US,D,20080908,000000,17.8474,23.5268,17.6297,18.3678,1922723.1841292,0
+CATY.US,D,20080909,000000,17.5604,18.6979,17.5126,17.6386,1254184.6309547,0
+CATY.US,D,20080910,000000,18.0437,18.277,16.422,17.4022,755163.34597931,0
+CATY.US,D,20080911,000000,17.1161,17.8944,16.5714,17.574,939089.57173306,0
+CATY.US,D,20080912,000000,17.1913,19.0631,17.0526,18.6168,787417.57418168,0
+CATY.US,D,20080915,000000,18.0555,18.6979,17.7157,18.0963,997821.33489015,0
+CATY.US,D,20080916,000000,18.159,20.5666,17.8552,20.3703,1674440.0889566,0
+CATY.US,D,20080917,000000,19.7015,20.8155,19.2035,19.7337,1629817.1820914,0
+CATY.US,D,20080918,000000,19.8402,24.92,19.7269,22.6052,3380683.7421034,0
+CATY.US,D,20080919,000000,26.6756,27.2671,20.6457,22.7886,2375163.222259,0
+CATY.US,D,20080922,000000,23.3706,23.3706,19.0229,19.0229,675899.74011971,0
+CATY.US,D,20080923,000000,20.2151,20.2151,18.6255,19.3667,492766.27333292,0
+CATY.US,D,20080924,000000,19.3667,20.177,19.1167,19.5161,646638.33065309,0
+CATY.US,D,20080925,000000,22.3884,22.7886,19.8646,20.0286,421343.19704968,0
+CATY.US,D,20080926,000000,19.4516,19.8646,18.6979,19.6537,614946.40822962,0
+CATY.US,D,20080929,000000,19.6478,20.2551,17.9178,18.2282,529920.44843186,0
+CATY.US,D,20080930,000000,19.0044,19.474,18.3073,18.5426,536983.58258713,0
+CATY.US,D,20081001,000000,18.7984,19.474,18.1892,19.4604,540989.371114,0
+CATY.US,D,20081002,000000,19.7337,21.8153,19.0005,19.4135,502511.88259733,0
+CATY.US,D,20081003,000000,20.0061,20.6457,18.112,18.112,381885.51430642,0
+CATY.US,D,20081006,000000,17.7635,19.351,15.2475,19.1723,799064.16618857,0
+CATY.US,D,20081007,000000,19.0825,19.0825,15.969,16.1398,635409.6270939,0
+CATY.US,D,20081008,000000,15.9093,17.0429,15.1908,15.2475,483379.1468055,0
+CATY.US,D,20081009,000000,15.1039,15.7689,12.7754,12.8369,1259122.4745977,0
+CATY.US,D,20081010,000000,12.4649,15.8929,11.6868,14.8256,1140375.5800851,0
+CATY.US,D,20081013,000000,15.6409,16.2951,14.2262,16.1047,611563.35542874,0
+CATY.US,D,20081014,000000,16.1711,18.3073,16.1711,17.1767,1021100.1795945,0
+CATY.US,D,20081015,000000,16.9765,17.1337,15.0512,15.2133,752807.60227903,0
+CATY.US,D,20081016,000000,15.2933,16.6729,14.031,16.422,630609.03112729,0
+CATY.US,D,20081017,000000,15.8195,17.1425,15.2387,15.3861,643716.18422835,0
+CATY.US,D,20081020,000000,15.4867,16.5714,15.3002,16.3605,307558.72785349,0
+CATY.US,D,20081021,000000,15.9093,16.96,15.5648,15.7279,738892.32666513,0
+CATY.US,D,20081022,000000,15.8694,16.1125,14.8628,15.0971,599548.03832093,0
+CATY.US,D,20081023,000000,15.2055,15.3774,12.9629,14.2331,895054.57655653,0
+CATY.US,D,20081024,000000,13.3525,14.7096,13.2196,13.2382,713333.53175351,0
+CATY.US,D,20081027,000000,13.9968,14.6382,13.1347,14.1637,853715.37156223,0
+CATY.US,D,20081028,000000,14.4058,16.9443,14.0846,16.9122,770771.68434823,0
+CATY.US,D,20081029,000000,16.8037,17.6463,16.0413,16.8496,886766.45567711,0
+CATY.US,D,20081030,000000,17.3319,18.688,16.5626,18.5259,646077.04911059,0
+CATY.US,D,20081031,000000,18.5025,19.0865,17.9646,19.0728,672782.9887806,0
+CATY.US,D,20081103,000000,18.8931,19.225,18.0437,18.6979,494198.15580813,0
+CATY.US,D,20081104,000000,18.7906,19.3734,18.3004,19.351,585014.12392661,0
+CATY.US,D,20081105,000000,19.189,19.2572,16.9122,17.0429,633943.94481777,0
+CATY.US,D,20081106,000000,16.9443,17.3582,15.969,16.2892,636039.53247462,0
+CATY.US,D,20081107,000000,16.4054,16.6904,15.8195,16.63,525374.88732672,0
+CATY.US,D,20081110,000000,16.7725,17.4364,15.596,15.7893,466171.97542956,0
+CATY.US,D,20081111,000000,15.6634,16.422,15.5033,15.8694,435448.98063239,0
+CATY.US,D,20081112,000000,15.7591,15.969,14.3561,14.6382,596429.23850904,0
+CATY.US,D,20081113,000000,14.6949,16.6554,13.8679,16.337,870976.82746691,0
+CATY.US,D,20081114,000000,16.1476,17.1161,15.4642,15.7219,626185.35415272,0
+CATY.US,D,20081117,000000,15.5804,15.884,15.0444,15.2679,457576.58363273,0
+CATY.US,D,20081118,000000,15.2767,15.8616,13.7966,14.5826,801496.7276182,0
+CATY.US,D,20081119,000000,14.5231,15.0971,13.3749,13.4061,588443.26736511,0
+CATY.US,D,20081120,000000,13.2734,14.1872,12.4502,12.4502,863744.69430706,0
+CATY.US,D,20081121,000000,12.6904,13.8532,11.8039,13.743,1232730.9754999,0
+CATY.US,D,20081124,000000,14.0798,16.3282,13.8103,16.0413,947991.21021094,0
+CATY.US,D,20081125,000000,15.6204,16.0413,14.3482,15.5735,759842.05781533,0
+CATY.US,D,20081126,000000,15.1976,16.1321,15.0346,15.9758,640321.86482717,0
+CATY.US,D,20081128,000000,15.8528,15.9836,15.2133,15.9836,285956.55812195,0
+CATY.US,D,20081201,000000,15.6985,15.884,12.5821,12.5899,921845.52784703,0
+CATY.US,D,20081202,000000,12.8877,14.4127,12.7705,14.3648,780657.61399827,0
+CATY.US,D,20081203,000000,14.0134,15.3539,13.5389,15.2562,851427.22746378,0
+CATY.US,D,20081204,000000,15.0444,15.9602,14.1637,14.6295,733096.17292605,0
+CATY.US,D,20081205,000000,14.3414,15.9602,13.657,15.9534,880948.79297382,0
+CATY.US,D,20081208,000000,15.969,16.7491,15.4554,16.6212,959586.59039826,0
+CATY.US,D,20081209,000000,16.546,17.1913,15.4642,15.5491,724007.09918856,0
+CATY.US,D,20081210,000000,15.3539,16.1965,14.73,15.4096,462198.96246723,0
+CATY.US,D,20081211,000000,15.2387,15.5588,14.0231,14.0846,598674.36467905,0
+CATY.US,D,20081212,000000,14.0046,15.2211,13.9528,15.1265,668894.98743876,0
+CATY.US,D,20081215,000000,15.182,15.1908,14.2555,14.8628,430093.24854162,0
+CATY.US,D,20081216,000000,15.2055,16.6964,15.0834,16.6964,856688.72980653,0
+CATY.US,D,20081217,000000,16.3449,17.0606,15.7893,16.9033,639367.27651037,0
+CATY.US,D,20081218,000000,16.8975,17.1425,16.4826,16.7578,464358.05278035,0
+CATY.US,D,20081219,000000,17.5048,17.5282,16.6368,17.2314,1219976.1597174,0
+CATY.US,D,20081222,000000,17.7928,17.8309,16.4054,17.0107,733391.15300679,0
+CATY.US,D,20081223,000000,17.1064,17.5203,16.6006,17.3789,448167.9481411,0
+CATY.US,D,20081224,000000,17.3505,17.453,17.1064,17.2938,147119.26679151,0
+CATY.US,D,20081226,000000,17.3027,17.9178,16.7315,17.8142,411733.81122533,0
+CATY.US,D,20081229,000000,17.7693,17.9021,16.9033,17.3027,308261.35401801,0
+CATY.US,D,20081230,000000,16.8037,18.0632,16.8037,17.6834,459281.93722446,0
+CATY.US,D,20081231,000000,17.9245,18.6979,17.6913,18.5025,935563.12583739,0
+CATY.US,D,20090102,000000,18.5963,18.6559,18.0203,18.1667,398187.26071234,0
+CATY.US,D,20090105,000000,17.3789,17.4101,16.5791,16.9346,778182.03464019,0
+CATY.US,D,20090106,000000,16.9765,17.208,16.1398,16.2433,815726.44380427,0
+CATY.US,D,20090107,000000,16.1711,16.2199,15.0034,15.2055,719520.94379411,0
+CATY.US,D,20090108,000000,15.1684,15.4378,14.647,14.9945,888779.08018627,0
+CATY.US,D,20090109,000000,14.896,14.9721,14.3482,14.4058,835828.10722238,0
+CATY.US,D,20090112,000000,14.1002,14.5747,13.9528,14.3337,845448.75964703,0
+CATY.US,D,20090113,000000,14.2643,14.647,14.1139,14.5162,1030174.9140225,0
+CATY.US,D,20090114,000000,14.2331,14.5425,13.3241,13.3241,926046.94552466,0
+CATY.US,D,20090115,000000,13.3572,13.5555,12.7305,13.2196,1180475.4590457,0
+CATY.US,D,20090116,000000,13.4305,13.4305,12.6181,12.7364,1439417.7823439,0
+CATY.US,D,20090120,000000,12.6426,12.7217,11.1068,11.2044,1744251.0171598,0
+CATY.US,D,20090121,000000,11.0991,12.1915,10.938,12.1368,1347920.6970251,0
+CATY.US,D,20090122,000000,11.926,11.9817,11.0629,11.0717,832380.52752884,0
+CATY.US,D,20090123,000000,11.2425,11.2572,10.5034,10.8207,1313061.8356793,0
+CATY.US,D,20090126,000000,10.8207,11.2874,10.4527,10.5629,797753.14360754,0
+CATY.US,D,20090127,000000,10.5962,10.8696,10.2027,10.3354,1275706.9102476,0
+CATY.US,D,20090128,000000,10.8207,10.9213,10.4449,10.896,1845251.9919546,0
+CATY.US,D,20090129,000000,10.771,10.89,10.2603,10.2603,1186285.9520943,0
+CATY.US,D,20090130,000000,10.3971,10.5201,9.81707,9.8922,1152861.0216966,0
+CATY.US,D,20090202,000000,9.69014,9.92549,9.45876,9.80731,661852.33801131,0
+CATY.US,D,20090203,000000,10.0006,10.1597,9.24064,9.3328,803274.80199372,0
+CATY.US,D,20090204,000000,9.39334,9.86886,9.07495,9.08344,665346.00834246,0
+CATY.US,D,20090205,000000,9.03561,9.42654,8.77844,9.1845,892264.55662629,0
+CATY.US,D,20090206,000000,9.24064,10.0797,9.20568,9.81707,1155629.5326626,0
+CATY.US,D,20090209,000000,9.80731,10.1206,9.69893,9.73994,443779.09520384,0
+CATY.US,D,20090210,000000,9.68136,9.95577,8.56961,8.57664,1020094.3794581,0
+CATY.US,D,20090211,000000,8.66313,9.26973,8.39005,8.67017,851624.90508732,0
+CATY.US,D,20090212,000000,8.50761,8.62975,7.98498,8.28061,1020944.495663,0
+CATY.US,D,20090213,000000,8.32044,8.44453,8.07792,8.09403,646594.28848825,0
+CATY.US,D,20090217,000000,7.9305,7.9305,7.43969,7.43969,946674.04221156,0
+CATY.US,D,20090218,000000,7.62665,7.75133,7.29177,7.39302,1238860.0060662,0
+CATY.US,D,20090219,000000,7.49408,7.49408,6.74629,6.76953,876017.09474912,0
+CATY.US,D,20090220,000000,6.62191,7.27665,6.45018,6.96451,1420903.6853325,0
+CATY.US,D,20090223,000000,7.01898,7.21395,6.5439,6.55943,1047398.4731807,0
+CATY.US,D,20090224,000000,6.6764,7.28386,6.50484,7.26062,1038082.0189643,0
+CATY.US,D,20090225,000000,7.1751,7.93761,6.94889,7.68914,1640777.5357161,0
+CATY.US,D,20090226,000000,7.57139,8.60827,7.57139,7.95354,1113955.4023683,0
+CATY.US,D,20090227,000000,7.80552,8.03907,7.57139,7.57139,767387.60731097,0
+CATY.US,D,20090302,000000,7.40063,7.43969,7.01898,7.11242,805120.47597107,0
+CATY.US,D,20090303,000000,7.26834,7.36978,6.45808,6.51285,1036916.4379509,0
+CATY.US,D,20090304,000000,6.65325,6.74629,6.30978,6.44236,784363.30126245,0
+CATY.US,D,20090305,000000,6.27912,6.35683,5.61667,5.8426,1683885.5969583,0
+CATY.US,D,20090306,000000,5.9125,6.31807,5.8426,6.29464,1571450.0470896,0
+CATY.US,D,20090309,000000,6.17777,6.4739,5.9829,6.04537,1443970.5131037,0
+CATY.US,D,20090310,000000,6.25549,7.4473,6.25549,7.4473,1855942.9714082,0
+CATY.US,D,20090311,000000,7.51702,7.7281,6.84784,7.15929,2235418.4574857,0
+CATY.US,D,20090312,000000,6.73068,8.11658,6.73068,8.07792,1514435.928361,0
+CATY.US,D,20090313,000000,8.02549,8.28061,7.83658,7.97677,1010960.2393194,0
+CATY.US,D,20090316,000000,8.1079,8.39787,7.7281,7.74313,765906.56148896,0
+CATY.US,D,20090317,000000,7.75934,8.26576,7.6581,8.26576,778123.65316588,0
+CATY.US,D,20090318,000000,8.18024,9.03561,8.03203,8.91005,1130928.0236106,0
+CATY.US,D,20090319,000000,9.01384,9.02898,8.27357,8.38205,901002.31728153,0
+CATY.US,D,20090320,000000,8.50761,8.56307,7.82847,7.90725,894230.06626143,0
+CATY.US,D,20090323,000000,8.06426,9.35526,8.01699,9.2791,1004033.3286042,0
+CATY.US,D,20090324,000000,9.07495,9.26202,8.32864,8.32864,833295.17062638,0
+CATY.US,D,20090325,000000,8.41369,8.94276,8.03203,8.71752,982800.90820991,0
+CATY.US,D,20090326,000000,8.85138,8.89609,8.4214,8.8171,646247.07235156,0
+CATY.US,D,20090327,000000,8.60827,8.85889,8.35754,8.35754,595679.49747052,0
+CATY.US,D,20090330,000000,7.96809,8.10194,7.68133,7.68133,491747.15812345,0
+CATY.US,D,20090331,000000,7.97677,8.29711,7.79068,8.12401,835736.95018354,0
+CATY.US,D,20090401,000000,7.89906,8.52284,7.70535,8.31186,470707.2941708,0
+CATY.US,D,20090402,000000,8.74095,9.20568,8.56961,9.17679,996952.78243022,0
+CATY.US,D,20090403,000000,9.21448,9.32011,8.91005,9.3045,510257.15818928,0
+CATY.US,D,20090406,000000,8.96717,9.22326,8.72386,8.98308,554879.0408181,0
+CATY.US,D,20090407,000000,8.73167,8.89609,8.58386,8.61441,445385.0978656,0
+CATY.US,D,20090408,000000,8.63756,8.74095,7.82095,8.24283,577050.68598329,0
+CATY.US,D,20090409,000000,8.68657,9.63157,8.64654,9.63157,908304.098516,0
+CATY.US,D,20090413,000000,9.52123,10.9779,9.45095,10.9467,1176692.9540522,0
+CATY.US,D,20090414,000000,10.764,10.89,9.82585,9.83367,920450.51788191,0
+CATY.US,D,20090415,000000,9.75458,10.3618,9.3328,10.3063,658103.6328187,0
+CATY.US,D,20090416,000000,10.4937,10.7075,9.80731,10.4937,729380.24329797,0
+CATY.US,D,20090417,000000,10.5034,11.0765,10.2291,10.8696,884886.98189885,0
+CATY.US,D,20090420,000000,10.3354,10.3354,9.16234,9.17679,794325.02440544,0
+CATY.US,D,20090421,000000,8.88125,9.54955,8.32044,9.5271,1324899.9598914,0
+CATY.US,D,20090422,000000,9.35526,9.94108,8.88125,9.01384,914968.804715,0
+CATY.US,D,20090423,000000,9.08344,9.22326,8.29711,8.39787,1459228.5626269,0
+CATY.US,D,20090424,000000,8.47373,8.96717,8.11658,8.74905,1730417.6804572,0
+CATY.US,D,20090427,000000,8.95204,8.95204,8.17234,8.25063,1066824.1405805,0
+CATY.US,D,20090428,000000,8.11658,8.4668,7.99337,8.25063,756825.6816426,0
+CATY.US,D,20090429,000000,8.37346,8.80421,8.37346,8.76926,814642.80170214,0
+CATY.US,D,20090430,000000,8.87373,9.19026,8.67017,8.74095,1279880.6735427,0
+CATY.US,D,20090501,000000,8.74095,8.8421,8.4214,8.46035,616396.72695988,0
+CATY.US,D,20090504,000000,8.56961,9.52123,8.56961,9.50562,1290053.3893823,0
+CATY.US,D,20090505,000000,9.32011,9.42654,8.59293,9.17679,1281732.4929384,0
+CATY.US,D,20090506,000000,9.43532,10.3707,9.1845,10.3453,1628849.2787016,0
+CATY.US,D,20090507,000000,10.5962,10.9037,9.65988,9.8405,995839.43747275,0
+CATY.US,D,20090508,000000,10.7387,12.6133,10.0328,12.4649,2623822.2121872,0
+CATY.US,D,20090511,000000,12.8564,12.913,11.2572,11.2786,1733280.4211712,0
+CATY.US,D,20090512,000000,12.295,12.3936,10.5201,10.89,1397243.8246906,0
+CATY.US,D,20090513,000000,10.5962,10.5962,9.66672,9.66672,1312097.0049986,0
+CATY.US,D,20090514,000000,9.6384,9.85419,9.35526,9.64427,1063070.3142059,0
+CATY.US,D,20090515,000000,9.44312,9.68136,9.1557,9.24064,687008.6080211,0
+CATY.US,D,20090518,000000,9.35526,9.94882,9.35526,9.88541,877578.03100964,0
+CATY.US,D,20090519,000000,9.73994,9.91663,9.35526,9.35526,664744.7815807,0
+CATY.US,D,20090520,000000,9.51245,9.92549,8.91952,8.94276,1062675.9831952,0
+CATY.US,D,20090521,000000,8.91952,8.9987,8.18775,8.41369,1581214.0926092,0
+CATY.US,D,20090522,000000,8.53182,8.63756,8.10194,8.12401,727043.96008913,0
+CATY.US,D,20090526,000000,8.08642,8.74905,8.08642,8.74095,991495.65093671,0
+CATY.US,D,20090527,000000,8.74905,8.75726,7.95354,7.96116,1425223.9144315,0
+CATY.US,D,20090528,000000,8.03907,8.15701,7.75133,7.89164,1031493.1062582,0
+CATY.US,D,20090529,000000,7.82847,8.07118,7.75133,8.07118,642992.04909962,0
+CATY.US,D,20090601,000000,8.18024,8.49872,8.04727,8.2272,833379.15801048,0
+CATY.US,D,20090602,000000,8.20396,8.31186,8.00938,8.17234,659951.35526883,0
+CATY.US,D,20090603,000000,8.01699,8.25698,7.90725,7.9305,538205.49660209,0
+CATY.US,D,20090604,000000,8.02549,8.25063,7.79752,8.24283,526325.37869796,0
+CATY.US,D,20090605,000000,8.28061,8.39787,7.79068,7.86,988094.16188079,0
+CATY.US,D,20090608,000000,7.86801,7.92356,7.76677,7.84438,627021.13104813,0
+CATY.US,D,20090609,000000,7.95354,7.95354,7.71364,7.80552,509370.16947431,0
+CATY.US,D,20090610,000000,7.9305,7.94602,7.64169,7.79752,772786.35733017,0
+CATY.US,D,20090611,000000,7.88412,8.10194,7.79068,7.80552,848537.85660357,0
+CATY.US,D,20090612,000000,7.80552,8.08642,7.80552,8.07792,627785.21139613,0
+CATY.US,D,20090615,000000,8.00177,8.07792,7.62665,7.66619,967955.6259526,0
+CATY.US,D,20090616,000000,7.66619,7.69724,7.29177,7.45502,933477.78054444,0
+CATY.US,D,20090617,000000,7.41616,7.45502,7.01137,7.20585,749363.09529467,0
+CATY.US,D,20090618,000000,7.19073,7.39302,7.08899,7.33845,340178.6084476,0
+CATY.US,D,20090619,000000,7.40864,7.63427,7.27665,7.40063,1203568.9169632,0
+CATY.US,D,20090622,000000,7.33845,7.42378,7.1049,7.12804,734717.53913368,0
+CATY.US,D,20090623,000000,7.22139,7.43969,7.06575,7.25282,697733.38727571,0
+CATY.US,D,20090624,000000,7.29949,7.45502,7.167,7.22949,760725.97382114,0
+CATY.US,D,20090625,000000,7.167,7.42378,7.05023,7.42378,598737.86733531,0
+CATY.US,D,20090626,000000,7.39302,7.56339,7.237,7.50169,1580420.3094058,0
+CATY.US,D,20090629,000000,7.53303,7.6581,7.19073,7.61133,652072.92894599,0
+CATY.US,D,20090630,000000,7.5876,7.7281,7.38501,7.40864,609534.34313733,0
+CATY.US,D,20090701,000000,7.42378,7.63427,7.33053,7.61133,481557.03026516,0
+CATY.US,D,20090702,000000,7.55616,7.70535,7.167,7.22139,658649.55081533,0
+CATY.US,D,20090706,000000,7.45502,7.78209,7.36978,7.63427,1158090.7727111,0
+CATY.US,D,20090707,000000,7.70535,7.93761,7.63427,7.66619,913346.41427099,0
+CATY.US,D,20090708,000000,7.72068,7.90725,7.29949,7.47063,1334188.7597253,0
+CATY.US,D,20090709,000000,7.55616,7.73522,7.40864,7.42378,460755.81339171,0
+CATY.US,D,20090710,000000,7.38501,7.49408,7.11242,7.33053,767208.36594246,0
+CATY.US,D,20090713,000000,7.42378,7.73522,7.34625,7.73522,736137.1307722,0
+CATY.US,D,20090714,000000,7.70535,7.75934,7.5092,7.68133,692486.22424245,0
+CATY.US,D,20090715,000000,7.71364,7.9305,7.61133,7.79752,1233132.4761653,0
+CATY.US,D,20090716,000000,7.54084,8.21003,7.47914,8.09403,1560288.9431323,0
+CATY.US,D,20090717,000000,8.13094,8.21861,7.4473,7.45502,1268508.5768887,0
+CATY.US,D,20090720,000000,7.55616,7.61904,7.24501,7.40063,869355.46125928,0
+CATY.US,D,20090721,000000,7.40063,7.40063,7.05803,7.11242,906166.5171671,0
+CATY.US,D,20090722,000000,7.02708,7.32292,7.01898,7.19824,842828.76295777,0
+CATY.US,D,20090723,000000,7.20585,7.66619,7.19824,7.54084,1027140.1015947,0
+CATY.US,D,20090724,000000,7.49408,7.77477,7.34625,7.66619,593307.36598798,0
+CATY.US,D,20090727,000000,7.66619,7.97677,7.60352,7.93761,1061610.7773481,0
+CATY.US,D,20090728,000000,7.88412,8.40646,7.86,8.30502,1343255.3002621,0
+CATY.US,D,20090729,000000,8.31186,8.53182,8.09403,8.33587,1237679.0615069,0
+CATY.US,D,20090730,000000,7.76677,7.9305,7.18252,7.38501,3207667.6823911,0
+CATY.US,D,20090731,000000,7.25282,7.40063,7.05803,7.1049,1737765.5523293,0
+CATY.US,D,20090803,000000,7.22139,7.24501,7.01137,7.02708,1759364.6493517,0
+CATY.US,D,20090804,000000,7.03461,7.38501,6.82411,7.15128,1998283.1511974,0
+CATY.US,D,20090805,000000,7.40063,7.73522,7.32292,7.5876,1952879.776202,0
+CATY.US,D,20090806,000000,7.71364,7.82095,7.41616,7.5796,1207004.2058201,0
+CATY.US,D,20090807,000000,7.69724,8.61441,7.59551,8.57664,2639190.8792405,0
+CATY.US,D,20090810,000000,8.56961,9.29473,8.41369,8.92675,2419763.5959235,0
+CATY.US,D,20090811,000000,8.88125,8.9987,8.11658,8.37346,1519500.7773166,0
+CATY.US,D,20090812,000000,8.28841,8.63756,8.18775,8.41369,1071786.5658969,0
+CATY.US,D,20090813,000000,8.47373,8.56961,8.18775,8.34974,829033.32300166,0
+CATY.US,D,20090814,000000,8.26576,8.32864,7.87651,7.99337,939929.44557404,0
+CATY.US,D,20090817,000000,7.79068,7.86,7.51702,7.6581,803524.71567322,0
+CATY.US,D,20090818,000000,7.60352,7.69724,7.54084,7.56339,1006707.6098222,0
+CATY.US,D,20090819,000000,7.43969,7.76677,7.41616,7.56339,753558.36755395,0
+CATY.US,D,20090820,000000,7.55616,7.78209,7.51702,7.71364,1024395.1480657,0
+CATY.US,D,20090821,000000,7.82847,7.97677,7.71364,7.89906,881783.54563283,0
+CATY.US,D,20090824,000000,7.94602,8.03907,7.64169,7.71364,757849.91803402,0
+CATY.US,D,20090825,000000,7.75934,7.81304,7.56339,7.5876,644975.99498981,0
+CATY.US,D,20090826,000000,7.51702,7.81304,7.49408,7.55616,875020.51274025,0
+CATY.US,D,20090827,000000,7.49408,7.54846,7.26834,7.49408,978254.32286837,0
+CATY.US,D,20090828,000000,7.46293,7.55616,7.28386,7.39302,934149.67961722,0
+CATY.US,D,20090831,000000,7.31511,7.32292,7.13585,7.19824,1159781.7869934,0
+CATY.US,D,20090901,000000,7.167,7.28386,6.85544,6.86345,1271555.6801533,0
+CATY.US,D,20090902,000000,6.86345,6.97222,6.68411,6.71535,1304322.0265513,0
+CATY.US,D,20090903,000000,6.78524,6.87879,6.72267,6.86345,626008.16125701,0
+CATY.US,D,20090904,000000,6.85544,6.94889,6.81639,6.90231,789207.93939388,0
+CATY.US,D,20090908,000000,6.98774,6.98774,6.78524,6.90973,958736.47419338,0
+CATY.US,D,20090909,000000,6.82411,7.26834,6.77763,7.19073,1767406.9534971,0
+CATY.US,D,20090910,000000,7.34625,7.38501,7.167,7.22139,1168166.1860936,0
+CATY.US,D,20090911,000000,7.27665,7.41616,7.20585,7.25282,1169106.4351009,0
+CATY.US,D,20090914,000000,7.21395,7.29949,7.08899,7.20585,993793.01316268,0
+CATY.US,D,20090915,000000,7.22139,7.36978,7.02708,7.26834,848283.8459785,0
+CATY.US,D,20090916,000000,7.27665,7.68914,7.27665,7.59551,1965376.4844137,0
+CATY.US,D,20090917,000000,7.56339,7.75133,7.14366,7.22949,1216767.2271031,0
+CATY.US,D,20090918,000000,7.27665,7.31511,7.01137,7.08899,1507596.0777391,0
+CATY.US,D,20090921,000000,7.01898,7.12804,6.90231,6.92525,1013642.7144285,0
+CATY.US,D,20090922,000000,6.98774,7.02708,6.85544,6.8868,934509.18659061,0
+CATY.US,D,20090923,000000,6.93326,6.96451,6.80097,6.80869,1071887.9652997,0
+CATY.US,D,20090924,000000,6.80869,6.90231,6.55161,6.56684,1632508.8753281,0
+CATY.US,D,20090925,000000,6.58265,6.58265,6.40331,6.4739,1192393.4736963,0
+CATY.US,D,20090928,000000,6.48942,6.56684,6.42713,6.4739,900763.67020233,0
+CATY.US,D,20090929,000000,6.4739,6.58265,6.42713,6.44236,754805.8874787,0
+CATY.US,D,20090930,000000,6.43445,6.51285,6.24797,6.30235,1251523.6648098,0
+CATY.US,D,20091001,000000,6.30235,6.37255,6.04537,6.08415,1562693.8501794,0
+CATY.US,D,20091002,000000,6.03757,6.1932,5.95185,6.15414,1457632.802329,0
+CATY.US,D,20091005,000000,6.20102,6.30978,6.11529,6.24797,1210799.0016503,0
+CATY.US,D,20091006,000000,6.41873,6.45018,6.24016,6.34922,962321.30156336,0
+CATY.US,D,20091007,000000,6.37255,6.38036,6.23205,6.3334,556698.08464928,0
+CATY.US,D,20091008,000000,6.38807,6.85544,6.36484,6.80869,2300983.9258464,0
+CATY.US,D,20091009,000000,7.01137,7.1751,6.73839,7.15128,2911608.0565042,0
+CATY.US,D,20091012,000000,7.15929,7.26834,7.05023,7.06575,784391.9798814,0
+CATY.US,D,20091013,000000,6.92525,7.51702,6.82411,7.43188,4028045.1836488,0
+CATY.US,D,20091014,000000,7.83658,7.98498,7.5876,7.83658,12248510.128224,0
+CATY.US,D,20091015,000000,7.67411,7.91566,7.65,7.82847,2532008.6378234,0
+CATY.US,D,20091016,000000,7.77477,7.86,7.68914,7.79752,2006372.5702168,0
+CATY.US,D,20091019,000000,7.79068,7.79068,7.48617,7.71364,1763842.610855,0
+CATY.US,D,20091020,000000,7.68914,7.70535,7.43969,7.50169,1376145.5792636,0
+CATY.US,D,20091021,000000,7.43969,7.5796,7.06575,7.1049,1682733.331018,0
+CATY.US,D,20091022,000000,7.1049,7.47914,7.05023,7.45502,1121650.4903771,0
+CATY.US,D,20091023,000000,7.49408,7.50169,7.07337,7.07337,1860500.8233501,0
+CATY.US,D,20091026,000000,7.08147,7.24501,6.93326,7.12033,1314396.4156973,0
+CATY.US,D,20091027,000000,7.18252,7.38501,7.12033,7.237,1523339.6153117,0
+CATY.US,D,20091028,000000,7.237,7.28386,6.99595,7.14366,1225233.5651147,0
+CATY.US,D,20091029,000000,7.21395,7.21395,7.05803,7.19073,1115102.5471266,0
+CATY.US,D,20091030,000000,7.08899,7.18252,6.85544,6.87879,2138964.0680324,0
+CATY.US,D,20091102,000000,6.9567,6.99595,6.43445,6.57514,1799925.4346885,0
+CATY.US,D,20091103,000000,6.52837,6.59809,6.34922,6.53589,1356051.0855002,0
+CATY.US,D,20091104,000000,6.58265,6.68411,6.03757,6.07623,3319957.7906922,0
+CATY.US,D,20091105,000000,6.1932,6.23205,6.07623,6.22444,1715575.4709091,0
+CATY.US,D,20091106,000000,6.16986,6.1932,6.07623,6.13091,1419209.598341,0
+CATY.US,D,20091109,000000,6.20102,6.48942,6.20102,6.38807,1837702.3455134,0
+CATY.US,D,20091110,000000,6.3257,6.3957,6.04537,6.17777,1692460.5040274,0
+CATY.US,D,20091111,000000,6.35683,6.44236,6.30978,6.41171,1987952.7029535,0
+CATY.US,D,20091112,000000,6.41873,6.4739,6.17777,6.18529,1197726.6725865,0
+CATY.US,D,20091113,000000,6.15414,6.25549,6.09986,6.14693,1256155.2617718,0
+CATY.US,D,20091116,000000,6.4739,6.61381,6.35683,6.38807,1313059.7872066,0
+CATY.US,D,20091117,000000,6.31807,6.49703,6.25549,6.45808,925568.62712987,0
+CATY.US,D,20091118,000000,6.4739,6.61381,6.38036,6.45018,559932.62317339,0
+CATY.US,D,20091119,000000,6.38807,6.41873,6.1932,6.25549,903685.81662706,0
+CATY.US,D,20091120,000000,6.20882,6.34922,6.18529,6.20102,723196.92820293,0
+CATY.US,D,20091123,000000,6.30978,6.34922,6.17777,6.23205,1076620.9616644,0
+CATY.US,D,20091124,000000,6.20882,6.27091,6.12311,6.26359,1188571.0234835,0
+CATY.US,D,20091125,000000,6.30978,6.3257,6.16234,6.1932,1117079.3233621,0
+CATY.US,D,20091127,000000,6.06842,6.25549,6.03757,6.07623,864410.44796149,0
+CATY.US,D,20091130,000000,6.07623,6.1932,5.99862,6.08415,1409909.531907,0
+CATY.US,D,20091201,000000,6.10747,6.18529,6.02927,6.04537,1018842.7625878,0
+CATY.US,D,20091202,000000,6.02927,6.13862,5.99862,5.99862,1424065.5030728,0
+CATY.US,D,20091203,000000,6.04537,6.17777,5.87414,5.88204,948746.07243142,0
+CATY.US,D,20091204,000000,5.9829,6.07623,5.85051,5.88936,1532145.9998051,0
+CATY.US,D,20091207,000000,5.86623,5.92051,5.74155,5.8426,1126061.876515,0
+CATY.US,D,20091208,000000,5.76469,5.89707,5.72602,5.80335,738501.06836361,0
+CATY.US,D,20091209,000000,5.7726,5.86623,5.73373,5.83488,849358.2699531,0
+CATY.US,D,20091210,000000,5.87414,5.87414,5.76469,5.81135,692019.17244795,0
+CATY.US,D,20091211,000000,5.8426,5.88204,5.79583,5.87414,848308.42765189,0
+CATY.US,D,20091214,000000,5.92051,5.95966,5.81135,5.89707,940513.26031714,0
+CATY.US,D,20091215,000000,5.85822,5.95185,5.81135,5.88204,1078689.9191751,0
+CATY.US,D,20091216,000000,5.89707,5.99862,5.82707,5.89707,903836.3793766,0
+CATY.US,D,20091217,000000,5.88204,5.991,5.81946,5.88204,820285.31998251,0
+CATY.US,D,20091218,000000,5.7022,5.80335,5.38314,5.66364,6451067.8997699,0
+CATY.US,D,20091221,000000,5.74155,5.79583,5.54687,5.74155,1378494.1533091,0
+CATY.US,D,20091222,000000,5.74155,5.94384,5.73373,5.92051,1018509.8857606,0
+CATY.US,D,20091223,000000,5.92051,6.09185,5.76469,5.80335,925891.26159316,0
+CATY.US,D,20091224,000000,5.82707,5.88936,5.74906,5.85822,380359.4020832,0
+CATY.US,D,20091228,000000,5.8426,5.90489,5.76469,5.80335,910604.53345114,0
+CATY.US,D,20091229,000000,5.76469,6.02195,5.76469,5.9829,1074407.5868225,0
+CATY.US,D,20091230,000000,5.92051,6.01404,5.85051,5.88936,758607.85296367,0
+CATY.US,D,20091231,000000,5.90489,5.991,5.88204,5.88204,625358.79538484,0
+CATY.US,D,20100104,000000,5.95966,6.38807,5.92813,6.38807,1698685.8128144,0
+CATY.US,D,20100105,000000,6.36484,6.48152,6.28683,6.43445,1587044.0461491,0
+CATY.US,D,20100106,000000,6.41171,6.57514,6.31807,6.55943,1027665.5348635,0
+CATY.US,D,20100107,000000,6.55943,7.00346,6.52066,6.91764,1709631.8271297,0
+CATY.US,D,20100108,000000,6.87879,7.167,6.84784,7.167,1372992.9796507,0
+CATY.US,D,20100111,000000,7.15929,7.167,6.94126,7.05803,1198823.6297617,0
+CATY.US,D,20100112,000000,6.96451,7.07337,6.93326,7.02708,746072.22376902,0
+CATY.US,D,20100113,000000,7.02708,7.12804,6.82411,7.09671,883367.01509398,0
+CATY.US,D,20100114,000000,7.08899,7.47063,7.01137,7.42378,1228184.3901583,0
+CATY.US,D,20100115,000000,7.43188,7.43969,7.1049,7.37741,1496735.0750444,0
+CATY.US,D,20100119,000000,7.40063,7.47914,7.31511,7.47914,1230257.4446146,0
+CATY.US,D,20100120,000000,7.38501,7.71364,7.26062,7.55616,1785903.6384899,0
+CATY.US,D,20100121,000000,7.48617,8.17234,7.48617,8.08642,3096058.6912903,0
+CATY.US,D,20100122,000000,8.07792,8.18024,7.62665,7.68133,1810389.0336633,0
+CATY.US,D,20100125,000000,7.77477,7.88412,7.53303,7.70535,767699.99941035,0
+CATY.US,D,20100126,000000,7.6581,8.00938,7.5876,7.66619,1291922.6207967,0
+CATY.US,D,20100127,000000,7.65,7.98498,7.65,7.93761,1255072.643906,0
+CATY.US,D,20100128,000000,7.98498,8.15701,7.78209,7.89906,1092395.2263288,0
+CATY.US,D,20100129,000000,7.72068,7.78209,7.33845,7.46293,2755052.4998384,0
+CATY.US,D,20100201,000000,7.47063,7.47914,7.18252,7.27665,1115892.2333845,0
+CATY.US,D,20100202,000000,7.54084,7.5876,7.25282,7.4473,14208450.990109,0
+CATY.US,D,20100203,000000,7.46293,7.48617,7.14366,7.26062,3230893.2668031,0
+CATY.US,D,20100204,000000,7.1751,7.24501,6.94889,7.01137,3115177.0877727,0
+CATY.US,D,20100205,000000,7.04222,7.24501,6.78524,7.01137,3286059.6630816,0
+CATY.US,D,20100208,000000,6.90231,7.04222,6.83973,6.8945,976613.4961693,0
+CATY.US,D,20100209,000000,7.01137,7.07337,6.8868,7.01137,1386925.6672833,0
+CATY.US,D,20100210,000000,6.99595,7.07337,6.8945,6.99595,1258828.5187533,0
+CATY.US,D,20100211,000000,6.98012,6.99595,6.81639,6.94126,943708.87785839,0
+CATY.US,D,20100212,000000,6.8868,7.08147,6.76202,7.06575,1459934.2615005,0
+CATY.US,D,20100216,000000,7.06575,7.29177,7.01898,7.29177,997498.70042686,0
+CATY.US,D,20100217,000000,7.32292,7.35416,7.167,7.29949,879752.48486864,0
+CATY.US,D,20100218,000000,7.31511,7.41616,7.237,7.37741,817165.49593422,0
+CATY.US,D,20100219,000000,7.38501,7.5092,7.32292,7.5092,1564275.2711677,0
+CATY.US,D,20100222,000000,7.53303,7.75934,7.51702,7.74313,2112429.1758398,0
+CATY.US,D,20100223,000000,7.73522,7.78209,7.50169,7.54846,1807303.0094159,0
+CATY.US,D,20100224,000000,7.5876,7.89906,7.55616,7.68914,1775484.0816799,0
+CATY.US,D,20100225,000000,7.54084,7.7281,7.47914,7.69724,1549033.609427,0
+CATY.US,D,20100226,000000,7.7281,7.7281,7.55616,7.59551,4243173.746831,0
+CATY.US,D,20100301,000000,7.60352,7.7281,7.49408,7.59551,1050522.3941745,0
+CATY.US,D,20100302,000000,7.61133,7.68914,7.54084,7.62665,1143904.0744536,0
+CATY.US,D,20100303,000000,7.67411,7.75133,7.57139,7.63427,1364900.4879222,0
+CATY.US,D,20100304,000000,7.63427,7.69724,7.52502,7.53303,797363.93377881,0
+CATY.US,D,20100305,000000,7.60352,7.89164,7.55616,7.89164,2537679.8347227,0
+CATY.US,D,20100308,000000,7.86801,7.92356,7.82095,7.83658,1546454.5821933,0
+CATY.US,D,20100309,000000,7.80552,7.99337,7.78209,7.97677,1371574.4122487,0
+CATY.US,D,20100310,000000,7.99337,8.46035,7.99337,8.43848,2024036.5510234,0
+CATY.US,D,20100311,000000,8.37346,8.79592,8.3428,8.77844,1523538.3171716,0
+CATY.US,D,20100312,000000,8.80421,8.8421,8.56961,8.66313,1376261.3179758,0
+CATY.US,D,20100315,000000,8.48183,8.5407,8.31186,8.4214,1326872.6391813,0
+CATY.US,D,20100316,000000,8.41369,8.62262,8.3428,8.61441,1172478.2213015,0
+CATY.US,D,20100317,000000,8.62262,9.05083,8.45351,8.99158,1740137.6838118,0
+CATY.US,D,20100318,000000,8.8421,9.01384,8.67945,8.69457,1436020.3902335,0
+CATY.US,D,20100319,000000,8.75726,8.86534,8.43038,8.64654,2834207.5366405,0
+CATY.US,D,20100322,000000,8.54608,8.88125,8.46035,8.88125,1017990.5979101,0
+CATY.US,D,20100323,000000,8.86534,9.02135,8.72386,9.00633,858831.43233739,0
+CATY.US,D,20100324,000000,8.95204,9.26202,8.89609,9.23097,1333476.9154333,0
+CATY.US,D,20100325,000000,9.26973,9.50562,9.16234,9.17679,1422151.2052572,0
+CATY.US,D,20100326,000000,9.24064,9.3621,9.04322,9.06694,1288374.6659368,0
+CATY.US,D,20100329,000000,9.14027,9.16234,8.82629,9.01384,917667.66760641,0
+CATY.US,D,20100330,000000,9.00633,9.09126,8.74905,8.8421,879256.75445519,0
+CATY.US,D,20100331,000000,8.76926,9.1557,8.73167,9.05083,1393007.5829756,0
+CATY.US,D,20100401,000000,9.09683,9.19026,8.91952,9.09683,678907.92240133,0
+CATY.US,D,20100405,000000,9.16234,9.3328,9.11509,9.3328,764862.86460611,0
+CATY.US,D,20100406,000000,9.26973,9.8922,9.24064,9.85419,1476392.7160743,0
+CATY.US,D,20100407,000000,9.79852,9.99567,9.7126,9.83367,1255051.1349418,0
+CATY.US,D,20100408,000000,9.76923,10.0485,9.70478,10.0396,794747.00979871,0
+CATY.US,D,20100409,000000,10.0485,10.0797,9.82585,10.0641,1269431.4138774,0
+CATY.US,D,20100412,000000,10.0875,10.1129,9.98018,10.0875,713826.18945779,0
+CATY.US,D,20100413,000000,10.0972,10.1206,9.92549,10.0289,635548.92324313,0
+CATY.US,D,20100414,000000,10.1206,10.437,10.0728,10.4233,988714.849134,0
+CATY.US,D,20100415,000000,10.4233,10.7387,10.3277,10.6822,949552.14647146,0
+CATY.US,D,20100416,000000,10.6498,10.6987,10.2115,10.2291,2128961.3754337,0
+CATY.US,D,20100419,000000,10.2027,10.3453,9.94108,10.151,1428754.4572727,0
+CATY.US,D,20100420,000000,10.2027,10.3063,10.0485,10.1725,1531824.3895782,0
+CATY.US,D,20100421,000000,10.1813,10.8696,10.1597,10.8432,1650823.2462432,0
+CATY.US,D,20100422,000000,10.6987,11.3753,10.6021,11.2874,1408769.5568033,0
+CATY.US,D,20100423,000000,11.3343,11.6546,11.2874,11.4525,1430497.707611,0
+CATY.US,D,20100426,000000,11.2357,11.4368,10.938,10.9467,1183597.3315669,0
+CATY.US,D,20100427,000000,10.9037,11.1576,10.5629,10.6822,1403738.5076486,0
+CATY.US,D,20100428,000000,10.7983,11.0385,10.6323,10.7133,1144666.1063288,0
+CATY.US,D,20100429,000000,10.4233,10.4761,9.43532,9.74774,3713517.5513881,0
+CATY.US,D,20100430,000000,9.79852,10.0328,9.58861,9.60618,1606367.2899098,0
+CATY.US,D,20100503,000000,9.63157,9.79364,9.40116,9.66672,949235.65742652,0
+CATY.US,D,20100504,000000,9.51245,9.52123,9.11509,9.25333,1544260.6678429,0
+CATY.US,D,20100505,000000,9.1226,9.84831,9.11509,9.76923,1746724.5480451,0
+CATY.US,D,20100506,000000,9.79852,10.0641,9.08344,9.4197,1539136.4131766,0
+CATY.US,D,20100507,000000,9.39334,9.64427,9.13119,9.28496,1864106.135448,0
+CATY.US,D,20100510,000000,9.75458,10.1597,9.63157,10.0485,1431079.4738813,0
+CATY.US,D,20100511,000000,9.93323,10.4165,9.83367,10.1656,1401167.6743061,0
+CATY.US,D,20100512,000000,10.2359,10.5034,10.1286,10.4449,755215.58203527,0
+CATY.US,D,20100513,000000,10.3784,10.5201,10.2603,10.3209,828134.04345,0
+CATY.US,D,20100514,000000,10.2291,10.2671,9.75458,9.93323,866038.98382385,0
+CATY.US,D,20100517,000000,9.97224,10.1656,9.65988,10.0328,562925.44190914,0
+CATY.US,D,20100518,000000,10.0728,10.196,9.65305,9.78485,738672.11584098,0
+CATY.US,D,20100519,000000,9.75458,10.1206,9.50562,9.57983,727292.84953224,0
+CATY.US,D,20100520,000000,9.39334,9.57201,8.65572,8.66313,2405948.695476,0
+CATY.US,D,20100521,000000,8.55417,9.10542,8.55417,9.09683,1705330.0342856,0
+CATY.US,D,20100524,000000,9.02135,9.16234,8.71752,8.74095,1002846.2386265,0
+CATY.US,D,20100525,000000,8.50761,8.76292,8.23414,8.62975,2168511.2394523,0
+CATY.US,D,20100526,000000,8.72386,8.95204,8.47373,8.60085,1156371.07981,0
+CATY.US,D,20100527,000000,8.78771,8.91005,8.57664,8.80421,1439749.6349347,0
+CATY.US,D,20100528,000000,8.74905,8.79592,8.49872,8.58386,1247643.857359,0
+CATY.US,D,20100601,000000,8.48993,8.56961,8.27357,8.27357,1391382.1198225,0
+CATY.US,D,20100602,000000,8.29711,8.76292,8.27357,8.76292,938942.0816927,0
+CATY.US,D,20100603,000000,8.74905,8.82629,8.5407,8.77844,1118642.3080954,0
+CATY.US,D,20100604,000000,8.55417,8.66313,8.07792,8.08642,1129639.5342302,0
+CATY.US,D,20100607,000000,8.10194,8.36457,8.00177,8.18775,1303739.2360446,0
+CATY.US,D,20100608,000000,8.23414,8.39787,8.00177,8.18775,832724.67095635,0
+CATY.US,D,20100609,000000,8.26576,8.26576,7.89164,7.91566,799706.36240599,0
+CATY.US,D,20100610,000000,8.07118,8.23414,7.93761,8.23414,832599.71411661,0
+CATY.US,D,20100611,000000,8.11658,8.49872,8.00177,8.49872,618863.08819043,0
+CATY.US,D,20100614,000000,8.60827,8.67017,8.29711,8.32044,663104.97911803,0
+CATY.US,D,20100615,000000,8.41369,8.61441,8.24283,8.57664,710553.75418719,0
+CATY.US,D,20100616,000000,8.55417,8.90351,8.48993,8.85138,835341.59493645,0
+CATY.US,D,20100617,000000,8.88857,8.95868,8.55417,8.56961,1154666.7504547,0
+CATY.US,D,20100618,000000,8.63756,8.77844,8.41369,8.75726,1016620.1696184,0
+CATY.US,D,20100621,000000,8.89609,8.9987,8.73167,8.78771,478576.50236611,0
+CATY.US,D,20100622,000000,8.8421,8.93505,8.55417,8.55417,781246.54992334,0
+CATY.US,D,20100623,000000,8.56307,8.71752,8.45351,8.53182,399642.70062455,0
+CATY.US,D,20100624,000000,8.45351,8.60827,8.34974,8.37346,672912.04256592,0
+CATY.US,D,20100625,000000,8.43848,8.75726,8.33587,8.68657,2932660.2112935,0
+CATY.US,D,20100628,000000,8.65572,8.75726,8.4214,8.52284,565326.25201064,0
+CATY.US,D,20100629,000000,8.36457,8.45351,8.03203,8.05575,916950.70213241,0
+CATY.US,D,20100630,000000,8.04443,8.30316,7.99083,8.04443,1023805.1879042,0
+CATY.US,D,20100701,000000,8.03203,8.21003,7.74313,8.00938,1309751.5036622,0
+CATY.US,D,20100702,000000,8.07792,8.12401,7.64169,7.71364,588973.82181586,0
+CATY.US,D,20100706,000000,7.84438,8.10194,7.54846,7.61133,917836.66661099,0
+CATY.US,D,20100707,000000,7.62665,8.18024,7.5876,8.17234,858093.98213556,0
+CATY.US,D,20100708,000000,8.28061,8.30502,8.10194,8.25698,640712.09889231,0
+CATY.US,D,20100709,000000,8.26576,9.00633,8.23414,8.88125,1358885.1475953,0
+CATY.US,D,20100712,000000,8.8421,8.88857,8.63756,8.76926,425185.10775392,0
+CATY.US,D,20100713,000000,8.89609,9.34062,8.8421,9.28496,1183607.5739307,0
+CATY.US,D,20100714,000000,9.23097,9.23097,8.92675,9.03561,463474.13677455,0
+CATY.US,D,20100715,000000,9.02135,9.06694,8.7101,8.99158,554657.80575755,0
+CATY.US,D,20100716,000000,8.89609,9.03561,8.49872,8.60827,1277715.4378113,0
+CATY.US,D,20100719,000000,8.60085,8.7021,8.27357,8.46035,527324.0091796,0
+CATY.US,D,20100720,000000,8.30502,8.55417,8.18775,8.5407,527629.23162424,0
+CATY.US,D,20100721,000000,8.63756,8.72386,8.06426,8.07118,634515.46872419,0
+CATY.US,D,20100722,000000,8.25063,8.77844,8.25063,8.74905,789655.53069693,0
+CATY.US,D,20100723,000000,8.67945,8.86534,8.51659,8.82629,1101345.0039171,0
+CATY.US,D,20100726,000000,8.78771,9.2465,8.63756,9.19895,632784.50922268,0
+CATY.US,D,20100727,000000,9.31132,9.65988,9.22326,9.56616,1741770.3166197,0
+CATY.US,D,20100728,000000,9.57983,9.79852,9.01384,9.09126,2127513.1051763,0
+CATY.US,D,20100729,000000,9.25333,9.2791,8.8421,9.02135,764578.12688928,0
+CATY.US,D,20100730,000000,8.8171,9.22326,8.79592,9.16234,722374.46638062,0
+CATY.US,D,20100802,000000,9.3328,9.52123,9.19026,9.51245,768601.32743481,0
+CATY.US,D,20100803,000000,9.45095,9.5437,9.28496,9.34062,789226.37564893,0
+CATY.US,D,20100804,000000,9.3621,9.61497,9.32011,9.4646,570447.43396776,0
+CATY.US,D,20100805,000000,9.37771,9.48805,9.1557,9.21448,734624.33362206,0
+CATY.US,D,20100806,000000,9.07495,9.2465,9.00633,9.22326,509670.270737,0
+CATY.US,D,20100809,000000,9.32011,9.3621,9.10542,9.34843,404106.32281838,0
+CATY.US,D,20100810,000000,9.19895,9.3328,9.05083,9.16234,671425.87556197,0
+CATY.US,D,20100811,000000,8.98308,9.02898,8.56961,8.60827,922681.30474244,0
+CATY.US,D,20100812,000000,8.46035,8.60827,8.34974,8.44453,816161.74427062,0
+CATY.US,D,20100813,000000,8.39005,8.44453,8.13094,8.14822,670259.27031213,0
+CATY.US,D,20100816,000000,8.1079,8.33587,8.06426,8.23414,459647.58961619,0
+CATY.US,D,20100817,000000,8.35754,8.43848,8.17234,8.30502,416885.7202742,0
+CATY.US,D,20100818,000000,8.26576,8.36457,8.15701,8.21861,426500.2272805,0
+CATY.US,D,20100819,000000,8.18024,8.26576,7.81304,7.97677,911403.43783645,0
+CATY.US,D,20100820,000000,7.91566,7.98498,7.64169,7.92356,851727.32872646,0
+CATY.US,D,20100823,000000,8.00177,8.20396,7.64169,7.64169,911943.21041474,0
+CATY.US,D,20100824,000000,7.62665,7.79752,7.42378,7.63427,927030.21246042,0
+CATY.US,D,20100825,000000,7.56339,7.74313,7.43188,7.68133,541753.45146199,0
+CATY.US,D,20100826,000000,7.74313,7.87651,7.47914,7.52502,543431.15067115,0
+CATY.US,D,20100827,000000,7.60352,7.80552,7.43188,7.80552,730809.05306401,0
+CATY.US,D,20100830,000000,7.7281,7.80552,7.29949,7.3072,754605.13714598,0
+CATY.US,D,20100831,000000,7.29636,7.50637,7.2496,7.44438,608056.3700245,0
+CATY.US,D,20100901,000000,7.53303,7.75133,7.5092,7.7281,727528.42390227,0
+CATY.US,D,20100902,000000,7.70535,7.82095,7.5796,7.7281,431817.03838839,0
+CATY.US,D,20100903,000000,7.86,8.00177,7.81304,7.92356,439109.60149534,0
+CATY.US,D,20100907,000000,7.88412,7.88412,7.63427,7.67411,542610.73732162,0
+CATY.US,D,20100908,000000,7.70535,7.96116,7.59551,7.82847,353267.32529362,0
+CATY.US,D,20100909,000000,7.96116,8.32044,7.89164,8.26576,748587.74834636,0
+CATY.US,D,20100910,000000,8.27357,8.49872,8.24283,8.4668,876916.37430078,0
+CATY.US,D,20100913,000000,8.56307,8.88857,8.49872,8.86534,842821.59330302,0
+CATY.US,D,20100914,000000,8.85889,8.92675,8.7101,8.8336,640917.97040698,0
+CATY.US,D,20100915,000000,8.78771,9.16917,8.64654,9.02135,809721.34584135,0
+CATY.US,D,20100916,000000,9.02135,9.10542,8.80421,8.87373,631939.51419975,0
+CATY.US,D,20100917,000000,8.97644,9.28496,8.87373,9.21448,1231974.0648067,0
+CATY.US,D,20100920,000000,9.25333,9.65305,9.07495,9.57201,1643830.7843989,0
+CATY.US,D,20100921,000000,9.57983,9.87566,9.45876,9.69893,1680250.5820052,0
+CATY.US,D,20100922,000000,9.66672,9.70478,9.25333,9.2791,783116.80557408,0
+CATY.US,D,20100923,000000,9.1845,9.37771,8.90351,8.93505,860909.6079756,0
+CATY.US,D,20100924,000000,9.08344,9.45876,8.9987,9.45876,641487.44584061,0
+CATY.US,D,20100927,000000,9.4197,9.57201,9.28496,9.49683,789606.36735015,0
+CATY.US,D,20100928,000000,9.49683,9.73994,9.2791,9.65988,1446420.486552,0
+CATY.US,D,20100929,000000,9.57201,9.65305,9.38552,9.45876,957386.53062948,0
+CATY.US,D,20100930,000000,9.57201,9.72138,9.25333,9.25333,1518705.9698769,0
+CATY.US,D,20101001,000000,9.39334,9.45095,9.14789,9.21448,831486.36915913,0
+CATY.US,D,20101004,000000,9.31132,9.61497,9.21448,9.48805,1180981.4318231,0
+CATY.US,D,20101005,000000,9.6384,9.79852,9.43532,9.70478,1184940.105476,0
+CATY.US,D,20101006,000000,9.7126,10.0006,9.65305,9.97224,1236308.6332152,0
+CATY.US,D,20101007,000000,10.0797,10.107,9.90885,9.99567,1505891.7483837,0
+CATY.US,D,20101008,000000,10.0094,10.107,9.86,10.0328,572989.58869128,0
+CATY.US,D,20101011,000000,10.0573,10.0797,9.93323,9.99567,1009626.6835377,0
+CATY.US,D,20101012,000000,9.98693,10.151,9.88541,10.1422,907136.46902978,0
+CATY.US,D,20101013,000000,10.1725,10.4165,10.0797,10.0875,1478317.2562538,0
+CATY.US,D,20101014,000000,10.0396,10.151,9.8405,9.98018,912941.84089637,0
+CATY.US,D,20101015,000000,10.107,10.1129,9.67453,9.67453,845945.51429687,0
+CATY.US,D,20101018,000000,9.73018,10.0006,9.64427,9.97224,564865.3456345,0
+CATY.US,D,20101019,000000,9.80731,10.107,9.69893,9.8922,1135072.0840503,0
+CATY.US,D,20101020,000000,9.8922,10.0328,9.69014,10.0006,855964.59467779,0
+CATY.US,D,20101021,000000,10.0573,10.1813,9.7126,9.81707,669855.72117391,0
+CATY.US,D,20101022,000000,9.87566,10.0289,9.77801,10.0192,542186.70345556,0
+CATY.US,D,20101025,000000,10.0875,10.1363,9.86,9.90885,715832.66854859,0
+CATY.US,D,20101026,000000,9.8405,10.2437,9.73994,10.0641,990827.84880951,0
+CATY.US,D,20101027,000000,10.0328,10.6987,10.0328,10.6021,2056773.1945662,0
+CATY.US,D,20101028,000000,10.7319,10.89,10.5483,10.7075,1495217.1567124,0
+CATY.US,D,20101029,000000,10.6822,10.7065,10.5475,10.5874,942419.36424159,0
+CATY.US,D,20101101,000000,10.6099,10.7075,10.2916,10.4937,1410692.04851,0
+CATY.US,D,20101102,000000,10.5962,10.7905,10.5806,10.7905,1074037.8374853,0
+CATY.US,D,20101103,000000,10.7905,11.0717,10.6987,10.8833,1059361.5542325,0
+CATY.US,D,20101104,000000,11.0385,11.2874,10.9037,11.1312,1415664.7161903,0
+CATY.US,D,20101105,000000,11.1576,11.5852,11.0072,11.3597,783623.80258783,0
+CATY.US,D,20101108,000000,11.3099,11.4456,11.1312,11.4212,760725.97382114,0
+CATY.US,D,20101109,000000,11.475,11.5071,11.1654,11.2572,687902.76639082,0
+CATY.US,D,20101110,000000,11.2572,11.5852,11.1312,11.5852,760163.66804224,0
+CATY.US,D,20101111,000000,11.4114,11.5774,11.303,11.5364,645450.21643904,0
+CATY.US,D,20101112,000000,11.4114,11.4837,11.1245,11.1312,721456.75057391,0
+CATY.US,D,20101115,000000,11.1576,11.3967,11.0072,11.2171,657051.7420447,0
+CATY.US,D,20101116,000000,11.0765,11.1654,10.7983,10.9291,821483.67656047,0
+CATY.US,D,20101117,000000,10.9691,10.9858,10.7133,10.771,427567.48160037,0
+CATY.US,D,20101118,000000,10.896,11.1245,10.8129,10.8286,672470.59668122,0
+CATY.US,D,20101119,000000,10.8129,11.1409,10.8129,10.9935,801569.44840199,0
+CATY.US,D,20101122,000000,10.896,11.0131,10.7075,10.89,550275.09823865,0
+CATY.US,D,20101123,000000,10.764,10.8364,10.6021,10.6567,576280.46021693,0
+CATY.US,D,20101124,000000,10.726,11.0219,10.6498,10.9614,513643.28369933,0
+CATY.US,D,20101126,000000,10.8833,11.0902,10.7075,10.7075,257986.71074492,0
+CATY.US,D,20101129,000000,10.6021,10.853,10.5258,10.7319,476530.07805604,0
+CATY.US,D,20101130,000000,10.6089,10.7123,10.4282,10.5181,618459.53905221,0
+CATY.US,D,20101201,000000,10.7387,10.896,10.6323,10.896,859853.62025603,0
+CATY.US,D,20101202,000000,10.9213,11.3802,10.9213,11.3597,847554.5896678,0
+CATY.US,D,20101203,000000,11.2493,11.4837,10.9614,11.4573,510484.53866818,0
+CATY.US,D,20101206,000000,11.4114,11.475,11.0629,11.2962,997566.30002869,0
+CATY.US,D,20101207,000000,11.4573,11.467,11.1576,11.2171,999111.87274335,0
+CATY.US,D,20101208,000000,11.2044,11.8469,11.1956,11.6214,906380.5825729,0
+CATY.US,D,20101209,000000,11.7707,12.2716,11.6292,12.2217,1385763.1589791,0
+CATY.US,D,20101210,000000,12.2716,12.5,12.0226,12.4923,706412.76645665,0
+CATY.US,D,20101213,000000,12.5343,12.8066,12.2999,12.626,846086.85891889,0
+CATY.US,D,20101214,000000,12.378,12.4122,11.8722,11.9582,1641590.7794109,0
+CATY.US,D,20101215,000000,12.0041,12.4122,11.7472,11.7619,1450495.9231535,0
+CATY.US,D,20101216,000000,11.8322,12.0665,11.7619,11.926,800637.3932858,0
+CATY.US,D,20101217,000000,11.8547,12.0665,11.8547,11.8722,1481677.7758541,0
+CATY.US,D,20101220,000000,11.9817,12.3322,11.9113,12.1915,1100217.3196501,0
+CATY.US,D,20101221,000000,12.2999,12.668,12.1691,12.626,790968.60175074,0
+CATY.US,D,20101222,000000,12.6602,12.9384,12.5176,12.7128,914774.19980063,0
+CATY.US,D,20101223,000000,12.7451,12.8369,12.5771,12.668,396280.13255151,0
+CATY.US,D,20101227,000000,12.6602,12.9209,12.5771,12.8935,675386.59768761,0
+CATY.US,D,20101228,000000,12.8564,13.203,12.7071,13.1894,768263.32942563,0
+CATY.US,D,20101229,000000,13.204,13.204,12.8476,13.0272,791186.76410211,0
+CATY.US,D,20101230,000000,13.0409,13.2801,13.0341,13.204,598066.99249893,0
+CATY.US,D,20101231,000000,13.2167,13.2645,12.999,12.999,535871.26186604,0
+CATY.US,D,20110103,000000,13.2196,13.3445,12.8212,13.1424,838774.83532051,0
+CATY.US,D,20110104,000000,13.2293,13.2987,12.8134,13.0272,971304.87895255,0
+CATY.US,D,20110105,000000,13.0185,13.3661,13.0185,13.3241,747992.66700295,0
+CATY.US,D,20110106,000000,13.0869,13.2382,12.994,13.0399,1218355.8177462,0
+CATY.US,D,20110107,000000,13.0399,13.0399,12.2541,12.3468,1427277.5083963,0
+CATY.US,D,20110110,000000,12.2541,12.8652,11.9894,12.7705,1031770.6743203,0
+CATY.US,D,20110111,000000,12.8652,12.9883,12.6747,12.791,528807.10347438,0
+CATY.US,D,20110112,000000,13.0107,13.1347,12.7071,12.7832,657671.40506152,0
+CATY.US,D,20110113,000000,12.7988,12.9629,12.668,12.7071,598192.97357508,0
+CATY.US,D,20110114,000000,12.7529,13.531,12.7451,13.4773,1228663.7327896,0
+CATY.US,D,20110118,000000,13.4939,13.4939,13.1815,13.2734,995013.90294126,0
+CATY.US,D,20110119,000000,13.2108,13.3445,12.8212,12.8466,807281.61475697,0
+CATY.US,D,20110120,000000,12.7451,13.0272,12.543,12.626,1235163.5369295,0
+CATY.US,D,20110121,000000,12.7071,12.7832,12.6045,12.6133,543197.6247739,0
+CATY.US,D,20110124,000000,12.7217,12.7305,12.4863,12.6181,542469.3926996,0
+CATY.US,D,20110125,000000,12.7529,13.6277,12.7451,13.6199,2173300.5688185,0
+CATY.US,D,20110126,000000,13.7117,14.2184,13.5691,13.8269,1757569.1629575,0
+CATY.US,D,20110127,000000,13.7634,13.9665,13.6502,13.7184,915936.7081049,0
+CATY.US,D,20110128,000000,13.703,13.8835,13.3153,13.3318,753311.52658361,0
+CATY.US,D,20110131,000000,13.4441,13.7166,13.2489,13.4735,793178.90388344,0
+CATY.US,D,20110201,000000,13.4852,14.0709,13.4852,13.945,1326837.815144,0
+CATY.US,D,20110202,000000,13.8835,14.1715,13.8611,13.9919,607432.61006213,0
+CATY.US,D,20110203,000000,13.9919,14.2037,13.8904,14.1306,555206.79646336,0
+CATY.US,D,20110204,000000,14.1715,14.2116,14.0046,14.0709,517542.55164149,0
+CATY.US,D,20110207,000000,14.155,14.6548,14.0622,14.4498,1010249.4192637,0
+CATY.US,D,20110208,000000,14.4644,14.5747,14.3024,14.4995,408772.74381772,0
+CATY.US,D,20110209,000000,14.4127,14.5308,14.2877,14.4644,576123.75204904,0
+CATY.US,D,20110210,000000,14.3414,14.5231,14.2331,14.3971,557401.73505018,0
+CATY.US,D,20110211,000000,14.2643,14.7016,14.2262,14.6782,382924.09000733,0
+CATY.US,D,20110214,000000,14.687,14.7359,14.5747,14.6949,271651.04844291,0
+CATY.US,D,20110215,000000,14.5972,14.7779,14.443,14.5162,429784.9533878,0
+CATY.US,D,20110216,000000,14.5884,14.6949,14.4205,14.5162,323829.74716767,0
+CATY.US,D,20110218,000000,14.5084,14.7016,14.4058,14.6206,337885.3431672,0
+CATY.US,D,20110222,000000,14.319,14.6206,14.0134,14.031,507786.70001317,0
+CATY.US,D,20110223,000000,14.1306,14.2555,13.6629,13.743,603039.6601793,0
+CATY.US,D,20110224,000000,13.7184,13.7634,13.2597,13.4393,1076642.4706286,0
+CATY.US,D,20110225,000000,13.5555,13.8904,13.453,13.8454,687118.20131499,0
+CATY.US,D,20110228,000000,13.8464,14.0465,13.6716,13.8054,593007.2647253,0
+CATY.US,D,20110301,000000,13.8737,13.8737,13.2293,13.2889,552821.34990773,0
+CATY.US,D,20110302,000000,13.4149,13.6277,13.1503,13.578,832045.60222884,0
+CATY.US,D,20110303,000000,13.8103,14.3024,13.695,13.945,1342630.5160634,0
+CATY.US,D,20110304,000000,13.9128,13.9968,13.4393,13.7888,593549.08577635,0
+CATY.US,D,20110307,000000,13.8269,13.8611,13.3318,13.5242,480094.42069821,0
+CATY.US,D,20110308,000000,13.5847,13.8981,13.5847,13.8269,746683.6928947,0
+CATY.US,D,20110309,000000,13.7487,13.9919,13.6502,13.8454,439195.63735222,0
+CATY.US,D,20110310,000000,13.6502,13.657,13.3153,13.3914,584508.15114925,0
+CATY.US,D,20110311,000000,13.2801,13.5086,13.1581,13.1718,1170992.0542976,0
+CATY.US,D,20110314,000000,13.0566,13.1347,12.5821,12.6181,1464367.1566026,0
+CATY.US,D,20110315,000000,12.3165,12.6602,12.2306,12.5771,814855.84287156,0
+CATY.US,D,20110316,000000,12.5343,12.5343,12.1368,12.1768,790531.25281161,0
+CATY.US,D,20110317,000000,12.3692,12.4512,12.2306,12.2872,530849.43083889,0
+CATY.US,D,20110318,000000,12.4424,12.5264,12.2628,12.3858,1259005.7116491,0
+CATY.US,D,20110321,000000,12.5821,12.8721,12.4923,12.8652,559788.20584221,0
+CATY.US,D,20110322,000000,12.8369,12.913,12.4581,12.5089,2346525.5727547,0
+CATY.US,D,20110323,000000,12.4581,12.6338,12.2716,12.5821,481367.54653275,0
+CATY.US,D,20110324,000000,12.6827,12.8564,12.5264,12.7618,499661.43272,0
+CATY.US,D,20110325,000000,12.8066,13.1503,12.7128,12.9883,953624.51036378,0
+CATY.US,D,20110328,000000,12.9384,13.0028,12.8134,12.8877,562120.39210548,0
+CATY.US,D,20110329,000000,12.7754,13.1424,12.7305,13.1034,469468.99237356,0
+CATY.US,D,20110330,000000,13.1347,13.3241,13.0566,13.3075,482697.00536882,0
+CATY.US,D,20110331,000000,13.1083,13.3201,13.0155,13.2772,405844.45197463,0
+CATY.US,D,20110401,000000,13.3982,13.6629,13.3749,13.6356,1014397.576649,0
+CATY.US,D,20110404,000000,13.7254,13.7254,13.4246,13.4773,774964.90813473,0
+CATY.US,D,20110405,000000,13.4061,13.531,13.2987,13.3318,961599.21490741,0
+CATY.US,D,20110406,000000,13.453,13.8981,13.3661,13.8532,529391.94245388,0
+CATY.US,D,20110407,000000,13.8904,14.1461,13.8532,13.945,830166.12845058,0
+CATY.US,D,20110408,000000,14.0709,14.0709,13.3445,13.3914,483762.2112159,0
+CATY.US,D,20110411,000000,13.3749,13.578,13.2889,13.4393,426297.428475,0
+CATY.US,D,20110412,000000,13.4071,13.4862,13.2899,13.3075,360748.34789658,0
+CATY.US,D,20110413,000000,13.4305,13.4608,13.0332,13.1347,650821.31207567,0
+CATY.US,D,20110414,000000,13.0028,13.1347,12.8788,13.1034,456036.13210003,0
+CATY.US,D,20110415,000000,12.955,13.3572,12.955,13.2987,705166.27076829,0
+CATY.US,D,20110418,000000,13.0653,13.203,12.8788,13.0653,690823.88857917,0
+CATY.US,D,20110419,000000,13.1943,13.245,13.0028,13.2108,497013.78164816,0
+CATY.US,D,20110420,000000,13.4246,13.4685,13.1894,13.2801,781605.03266033,0
+CATY.US,D,20110421,000000,13.3749,13.4393,12.9384,13.3075,861785.33009026,0
+CATY.US,D,20110425,000000,13.2801,13.3525,13.2196,13.2801,339923.57358614,0
+CATY.US,D,20110426,000000,13.2801,13.3445,13.1269,13.1718,1165107.8162288,0
+CATY.US,D,20110427,000000,13.2654,13.3572,13.1718,13.3075,565954.10891858,0
+CATY.US,D,20110428,000000,13.2801,13.4685,13.2528,13.3914,551276.80142947,0
+CATY.US,D,20110429,000000,13.4441,13.5076,13.2577,13.2772,445160.79009588,0
+CATY.US,D,20110502,000000,13.3525,13.4305,13.2889,13.3749,493213.86463598,0
+CATY.US,D,20110503,000000,13.3075,13.5573,13.1659,13.3318,347400.49924354,0
+CATY.US,D,20110504,000000,13.3388,13.3445,13.0028,13.0653,359246.81734676,0
+CATY.US,D,20110505,000000,13.0272,13.1424,12.8378,12.9209,296275.73976555,0
+CATY.US,D,20110506,000000,13.0409,13.1424,12.7451,12.7842,694839.91946994,0
+CATY.US,D,20110509,000000,12.7618,12.7832,12.4649,12.7832,744293.12515711,0
+CATY.US,D,20110510,000000,12.8877,12.9482,12.5899,12.626,1199512.9408532,0
+CATY.US,D,20110511,000000,12.6426,12.6914,12.4366,12.4434,597913.35704022,0
+CATY.US,D,20110512,000000,12.3936,12.5,12.295,12.3936,523062.16155488,0
+CATY.US,D,20110513,000000,12.4581,12.4707,12.2374,12.2628,442586.88404423,0
+CATY.US,D,20110516,000000,12.213,12.3468,12.0734,12.09,450010.54940927,0
+CATY.US,D,20110517,000000,12.1057,12.2217,11.9953,12.1612,437707.42187548,0
+CATY.US,D,20110518,000000,12.1915,12.213,12.0041,12.213,659768.01695477,0
+CATY.US,D,20110519,000000,12.3252,12.4434,12.1847,12.378,402262.69731382,0
+CATY.US,D,20110520,000000,12.213,12.4707,12.1915,12.2003,665098.14313574,0
+CATY.US,D,20110523,000000,12.0734,12.3536,12.0734,12.1915,602868.61270193,0
+CATY.US,D,20110524,000000,12.2306,12.2628,12.0216,12.1211,639208.51986969,0
+CATY.US,D,20110525,000000,12.0538,12.2999,12.0538,12.1612,317989.55126376,0
+CATY.US,D,20110526,000000,12.0802,12.2784,12.0734,12.2217,371508.97542489,0
+CATY.US,D,20110527,000000,12.2716,12.3399,12.2003,12.3078,259042.69846447,0
+CATY.US,D,20110531,000000,12.4727,12.7245,12.3623,12.7081,711927.25518808,0
+CATY.US,D,20110601,000000,12.6133,12.7217,12.1134,12.1301,973289.84907914,0
+CATY.US,D,20110602,000000,12.1211,12.2872,12.0538,12.1447,349058.73796125,0
+CATY.US,D,20110603,000000,12.0373,12.0977,11.8625,11.8889,496518.05123471,0
+CATY.US,D,20110606,000000,11.8889,12.0441,11.8322,11.84,484144.25138991,0
+CATY.US,D,20110607,000000,11.9817,11.9817,11.8117,11.8117,431633.70007432,0
+CATY.US,D,20110608,000000,11.7697,11.8537,11.6945,11.7141,617239.67351002,0
+CATY.US,D,20110609,000000,11.7307,11.8625,11.6028,11.7697,539151.89102777,0
+CATY.US,D,20110610,000000,11.6467,11.8956,11.5354,11.7961,979972.99153318,0
+CATY.US,D,20110613,000000,11.7092,11.8801,11.5979,11.6701,446108.20875794,0
+CATY.US,D,20110614,000000,11.8176,12.0665,11.6945,11.8889,424607.43842915,0
+CATY.US,D,20110615,000000,11.7472,11.7961,11.5071,11.5441,547242.33428364,0
+CATY.US,D,20110616,000000,11.5784,12.0393,11.5784,11.882,546973.98434909,0
+CATY.US,D,20110617,000000,11.9728,12.4122,11.8801,12.2217,1199951.3140287,0
+CATY.US,D,20110620,000000,12.1691,12.5353,12.1368,12.2872,318327.54927294,0
+CATY.US,D,20110621,000000,12.4122,12.5,12.3252,12.4434,403153.78297437,0
+CATY.US,D,20110622,000000,12.3468,12.5264,12.1691,12.1691,493026.42937634,0
+CATY.US,D,20110623,000000,11.9894,12.2003,11.8117,12.1057,499964.60669185,0
+CATY.US,D,20110624,000000,12.1447,12.3165,11.9036,12.295,858990.18897806,0
+CATY.US,D,20110627,000000,12.2999,12.6133,12.2716,12.544,463731.2201088,0
+CATY.US,D,20110628,000000,12.5771,12.7217,12.3692,12.6133,406073.88092631,0
+CATY.US,D,20110629,000000,12.7128,12.8066,12.5264,12.7763,373362.84329337,0
+CATY.US,D,20110630,000000,12.7655,12.9746,12.7168,12.7792,481130.94792634,0
+CATY.US,D,20110701,000000,12.8301,13.12,12.7842,12.9883,456178.50095843,0
+CATY.US,D,20110705,000000,12.9785,13.08,12.6827,12.8574,289545.4824375,0
+CATY.US,D,20110706,000000,12.8242,13.0819,12.7392,13.0819,390594.59634271,0
+CATY.US,D,20110707,000000,13.1659,13.2997,13.0497,13.2997,456083.24697403,0
+CATY.US,D,20110708,000000,13.1424,13.246,12.9296,12.9716,351931.72103919,0
+CATY.US,D,20110711,000000,12.8301,12.8798,12.6191,12.6602,384576.18330669,0
+CATY.US,D,20110712,000000,12.626,13.0272,12.626,12.8574,324371.56821874,0
+CATY.US,D,20110713,000000,12.9052,13.0653,12.7998,12.8212,287603.53023936,0
+CATY.US,D,20110714,000000,12.8652,12.913,12.2999,12.2999,465557.43359471,0
+CATY.US,D,20110715,000000,12.3468,12.4649,12.1612,12.2306,347967.92620438,0
+CATY.US,D,20110718,000000,12.2217,12.3858,11.965,12.0373,326982.34678048,0
+CATY.US,D,20110719,000000,12.1925,12.4454,12.0558,12.4454,384739.03689294,0
+CATY.US,D,20110720,000000,12.4024,12.5821,12.2541,12.4863,359311.34423942,0
+CATY.US,D,20110721,000000,12.3322,12.5517,12.2628,12.2999,642154.22373143,0
+CATY.US,D,20110722,000000,12.2462,12.2872,11.9337,12.0041,466690.23904363,0
+CATY.US,D,20110725,000000,11.8469,11.9113,11.6614,11.8176,580036.33506429,0
+CATY.US,D,20110726,000000,11.8293,11.8479,11.4212,11.4378,758548.44725296,0
+CATY.US,D,20110727,000000,11.4358,11.475,11.0824,11.0981,919984.49032381,0
+CATY.US,D,20110728,000000,11.1654,11.2718,10.7192,10.7895,932070.47974262,0
+CATY.US,D,20110729,000000,10.6401,10.8364,10.4585,10.8051,1005308.5029115,0
+CATY.US,D,20110801,000000,11.0756,11.1302,10.6489,10.8686,856191.97515669,0
+CATY.US,D,20110802,000000,10.853,10.9691,10.5093,10.5249,525705.71568115,0
+CATY.US,D,20110803,000000,10.5864,10.8598,10.3961,10.7631,465689.5600892,0
+CATY.US,D,20110804,000000,10.6011,10.7476,9.97036,9.98018,852416.6398179,0
+CATY.US,D,20110805,000000,10.0621,10.2418,9.58665,9.82391,942168.42632569,0
+CATY.US,D,20110808,000000,9.39139,9.95378,8.27074,8.27074,1516482.352671,0
+CATY.US,D,20110809,000000,8.4793,8.96424,7.8023,8.76751,1931609.4590613,0
+CATY.US,D,20110810,000000,8.70736,8.70736,7.9344,7.95852,3136854.0267607,0
+CATY.US,D,20110811,000000,7.99083,9.14604,7.99083,8.91659,2042145.0504238,0
+CATY.US,D,20110812,000000,9.02624,9.11977,8.58825,8.90068,1678078.176619,0
+CATY.US,D,20110815,000000,9.2918,10.0386,9.28302,9.79852,1436321.5157326,0
+CATY.US,D,20110816,000000,9.62082,9.84636,9.37674,9.6882,1359159.6429482,0
+CATY.US,D,20110817,000000,9.74677,9.8532,9.51831,9.67941,686191.26738074,0
+CATY.US,D,20110818,000000,9.31621,9.46266,8.96424,9.04792,1400169.0438245,0
+CATY.US,D,20110819,000000,9.02624,9.3455,8.91562,8.99617,1224391.6428009,0
+CATY.US,D,20110822,000000,9.2918,9.2918,8.82267,8.90068,608560.29432908,0
+CATY.US,D,20110823,000000,9.12748,9.59544,8.94823,9.5476,867394.04856971,0
+CATY.US,D,20110824,000000,9.56419,9.86591,9.35917,9.67941,668940.05383998,0
+CATY.US,D,20110825,000000,9.81512,10.3053,9.42458,9.44899,857191.62987472,0
+CATY.US,D,20110826,000000,9.25909,9.71944,9.14505,9.63645,560253.20916392,0
+CATY.US,D,20110829,000000,9.81512,10.2974,9.77509,10.2281,913428.3531823,0
+CATY.US,D,20110830,000000,10.1052,10.2516,9.85803,10.0074,618003.75385802,0
+CATY.US,D,20110831,000000,10.0709,10.195,9.83855,9.99964,643575.86384273,0
+CATY.US,D,20110901,000000,9.98495,10.275,9.52612,9.60422,660500.34597463,0
+CATY.US,D,20110902,000000,9.28984,9.47535,9.00241,9.03268,621550.68448153,0
+CATY.US,D,20110906,000000,8.65825,9.00339,8.58825,9.00339,754648.15507442,0
+CATY.US,D,20110907,000000,9.20276,9.70968,9.15374,9.57786,738856.47839143,0
+CATY.US,D,20110908,000000,9.47047,9.65793,9.18255,9.18928,614284.75152075,0
+CATY.US,D,20110909,000000,9.12748,9.22033,8.86348,8.95594,1039324.4177071,0
+CATY.US,D,20110912,000000,8.77483,9.25909,8.71488,9.16038,491779.93368798,0
+CATY.US,D,20110913,000000,9.20276,9.52612,9.12748,9.35331,638182.23500548,0
+CATY.US,D,20110914,000000,9.35331,9.66476,9.14505,9.45582,479730.81677925,0
+CATY.US,D,20110915,000000,9.55638,9.65793,9.3826,9.65109,296803.22150714,0
+CATY.US,D,20110916,000000,9.63645,9.84636,9.28204,9.83172,1239895.5090579,0
+CATY.US,D,20110919,000000,9.5476,9.76044,9.33769,9.55638,739400.34791527,0
+CATY.US,D,20110920,000000,9.60422,9.72822,9.32402,9.32988,468763.29349987,0
+CATY.US,D,20110921,000000,9.32402,9.39041,8.784,8.81526,859984.72251414,0
+CATY.US,D,20110922,000000,8.59645,8.97273,8.58034,8.87002,968451.35636605,0
+CATY.US,D,20110923,000000,8.87002,9.21066,8.73626,9.02624,708759.29202941,0
+CATY.US,D,20110926,000000,9.01198,9.31621,8.74544,9.2918,433514.19808899,0
+CATY.US,D,20110927,000000,9.32402,9.79852,9.09389,9.28204,788321.9749153,0
+CATY.US,D,20110928,000000,9.22707,9.40798,8.71488,8.72854,549928.90633835,0
+CATY.US,D,20110929,000000,9.03268,9.36698,8.73626,9.35917,515918.11272469,0
+CATY.US,D,20110930,000000,9.27169,9.32792,8.86631,8.87451,607161.18741839,0
+CATY.US,D,20111003,000000,8.70659,8.98025,8.30892,8.33918,925945.54612191,0
+CATY.US,D,20111004,000000,8.29262,9.2918,8.27631,9.28204,893145.39992291,0
+CATY.US,D,20111005,000000,9.28204,9.65109,8.98025,9.46266,728844.56766525,0
+CATY.US,D,20111006,000000,9.42458,9.83172,9.27618,9.80633,720933.36577789,0
+CATY.US,D,20111007,000000,9.85803,9.85803,9.16038,9.197,457232.44020521,0
+CATY.US,D,20111010,000000,9.44899,9.89033,9.40798,9.86591,704012.98059154,0
+CATY.US,D,20111011,000000,9.75361,10.1052,9.62863,10.027,557857.52024437,0
+CATY.US,D,20111012,000000,10.1266,10.3336,9.90688,10.149,1001190.0483815,0
+CATY.US,D,20111013,000000,10.0563,10.1715,9.81512,10.1052,600130.82882766,0
+CATY.US,D,20111014,000000,10.2662,10.3434,9.87467,10.188,448540.77018758,0
+CATY.US,D,20111017,000000,10.1109,10.2349,9.48511,9.55638,678085.46057901,0
+CATY.US,D,20111018,000000,9.64328,10.2027,9.54077,10.1403,1077032.7046938,0
+CATY.US,D,20111019,000000,10.1052,10.2584,9.93135,9.98018,525225.34881357,0
+CATY.US,D,20111020,000000,9.6716,10.1266,9.42458,9.79852,844922.30214184,0
+CATY.US,D,20111021,000000,10.0074,10.2662,9.70968,9.99964,1839880.896318,0
+CATY.US,D,20111024,000000,10.0621,10.5796,9.98018,10.5718,1041856.3300667,0
+CATY.US,D,20111025,000000,10.3599,10.6655,10.2516,10.3336,784835.47423889,0
+CATY.US,D,20111026,000000,10.5181,10.853,10.3521,10.7563,999734.60846933,0
+CATY.US,D,20111027,000000,10.9691,11.921,10.9691,11.7151,1261098.2265968,0
+CATY.US,D,20111028,000000,11.6789,11.8909,11.3802,11.4378,846236.39743203,0
+CATY.US,D,20111031,000000,11.1566,11.388,10.895,10.9115,673157.85929987,0
+CATY.US,D,20111101,000000,10.7065,10.938,10.2965,10.3434,911379.88039945,0
+CATY.US,D,20111102,000000,10.6011,10.9614,10.4829,10.8364,649892.32966865,0
+CATY.US,D,20111103,000000,11.0551,11.1576,10.6655,11.0131,630750.37574931,0
+CATY.US,D,20111104,000000,10.8364,10.9858,10.6489,10.8051,366240.30342741,0
+CATY.US,D,20111107,000000,10.7563,10.9027,10.4654,10.8696,581652.58008995,0
+CATY.US,D,20111108,000000,11.1068,11.1889,10.6909,11.1245,413177.98453724,0
+CATY.US,D,20111109,000000,10.7476,11.0013,10.2271,10.2584,758305.7032282,0
+CATY.US,D,20111110,000000,10.4917,10.562,10.2418,10.4088,455246.44584224,0
+CATY.US,D,20111111,000000,10.5796,10.7973,10.4145,10.6742,390750.2802742,0
+CATY.US,D,20111114,000000,10.5796,10.6011,10.1403,10.2974,428367.41022207,0
+CATY.US,D,20111115,000000,10.195,10.5475,10.1403,10.4927,400876.90547622,0
+CATY.US,D,20111116,000000,10.3277,10.5395,10.195,10.2105,541537.3375834,0
+CATY.US,D,20111117,000000,10.2349,10.3277,9.94693,9.99378,735057.58561564,0
+CATY.US,D,20111118,000000,10.1343,10.1715,9.76631,10.0563,1096363.1181092,0
+CATY.US,D,20111121,000000,9.84636,10.0074,9.55638,9.70968,547938.81502981,0
+CATY.US,D,20111122,000000,9.69698,9.80633,9.57786,9.75361,578734.53061079,0
+CATY.US,D,20111123,000000,9.68624,10.0621,9.44802,9.46851,747835.95883506,0
+CATY.US,D,20111125,000000,9.42361,9.65011,9.28204,9.28204,261605.33791581,0
+CATY.US,D,20111128,000000,9.70187,9.92253,9.57689,9.78192,663066.05813515,0
+CATY.US,D,20111129,000000,9.79754,9.93036,9.65694,9.71846,348640.84951354,0
+CATY.US,D,20111130,000000,10.1383,10.8344,9.87763,10.8178,1101134.0112204,0
+CATY.US,D,20111201,000000,10.8197,10.8608,10.562,10.6157,540360.48996966,0
+CATY.US,D,20111202,000000,10.7192,11.0629,10.6977,10.7476,386560.12919689,0
+CATY.US,D,20111205,000000,11.0131,11.2093,10.8608,11.0765,416943.07751212,0
+CATY.US,D,20111206,000000,11.0551,11.4378,10.8197,11.3353,767376.34071066,0
+CATY.US,D,20111207,000000,11.1712,11.2972,10.7973,11.1712,625759.27181389,0
+CATY.US,D,20111208,000000,11.0013,11.0385,10.4751,10.5093,645249.46610631,0
+CATY.US,D,20111209,000000,10.5874,10.9691,10.3521,10.896,554672.14506704,0
+CATY.US,D,20111212,000000,10.725,10.725,10.4145,10.562,448061.4275564,0
+CATY.US,D,20111213,000000,10.5249,10.7563,10.3043,10.4282,572354.5621286,0
+CATY.US,D,20111214,000000,10.3697,10.6226,10.3043,10.4215,554090.37879671,0
+CATY.US,D,20111215,000000,10.6313,10.7309,10.4751,10.6899,412698.64190605,0
+CATY.US,D,20111216,000000,10.6089,11.0911,10.6089,10.89,1532145.9998051,0
+CATY.US,D,20111219,000000,10.9614,11.0765,10.5249,10.6812,526853.88467594,0
+CATY.US,D,20111220,000000,10.9614,11.2884,10.9027,11.2572,587045.1846908,0
+CATY.US,D,20111221,000000,11.2572,11.4583,11.0219,11.4378,374650.3084374,0
+CATY.US,D,20111222,000000,11.4534,11.8059,11.3675,11.6048,451829.59324045,0
+CATY.US,D,20111223,000000,11.6799,11.7492,11.468,11.595,163549.04274635,0
+CATY.US,D,20111227,000000,11.4378,11.7561,11.3186,11.7161,280880.44256604,0
+CATY.US,D,20111228,000000,11.7112,11.7112,11.2972,11.3753,287908.75268401,0
+CATY.US,D,20111229,000000,11.4299,11.8654,11.3186,11.8557,390498.31812192,0
+CATY.US,D,20111230,000000,11.8049,11.84,11.5979,11.6546,466859.23804821,0
+CATY.US,D,20120103,000000,12.0158,12.0763,11.7112,11.9972,677043.81216893,0
+CATY.US,D,20120104,000000,11.8557,12.0314,11.7639,11.9123,479825.04652726,0
+CATY.US,D,20120105,000000,11.8059,12.2901,11.6389,12.2481,660500.34597463,0
+CATY.US,D,20120106,000000,12.2169,12.2813,11.9123,12.0695,499402.30091296,0
+CATY.US,D,20120109,000000,12.0236,12.1945,11.842,12.133,521793.13266591,0
+CATY.US,D,20120110,000000,12.3028,12.3633,11.7639,11.798,853182.76863868,0
+CATY.US,D,20120111,000000,11.8976,12.2481,11.7161,12.2257,328136.66119362,0
+CATY.US,D,20120112,000000,12.2481,12.3496,11.9904,12.3195,273510.03749336,0
+CATY.US,D,20120113,000000,12.1945,12.4454,12.0158,12.3272,447541.11546955,0
+CATY.US,D,20120117,000000,12.4297,12.4736,12.1544,12.2159,357666.42059479,0
+CATY.US,D,20120118,000000,12.1945,12.4542,12.1466,12.4542,310814.77534183,0
+CATY.US,D,20120119,000000,12.4883,12.585,12.2735,12.5801,405806.55522815,0
+CATY.US,D,20120120,000000,12.5303,12.8759,12.4229,12.8105,443440.07295828,0
+CATY.US,D,20120123,000000,12.6777,13.0234,12.4883,12.7792,619941.6091106,0
+CATY.US,D,20120124,000000,12.8027,12.9589,11.9054,12.4454,678981.6674215,0
+CATY.US,D,20120125,000000,12.4297,12.4883,12.2658,12.416,633344.76652878,0
+CATY.US,D,20120126,000000,12.4679,12.5918,12.0695,12.2901,528921.81795022,0
+CATY.US,D,20120127,000000,12.1466,12.5381,12.1466,12.4816,318755.68008455,0
+CATY.US,D,20120130,000000,12.2404,12.4952,12.1642,12.416,300075.65677775,0
+CATY.US,D,20120131,000000,12.4385,12.4883,12.2658,12.2892,362415.80474183,0
+CATY.US,D,20120201,000000,12.4883,12.8838,12.3272,12.8174,798869.5612742,0
+CATY.US,D,20120202,000000,12.8515,13.1541,12.6553,13.038,579408.47815635,0
+CATY.US,D,20120203,000000,13.2577,13.6843,13.2167,13.5673,770898.68966077,0
+CATY.US,D,20120206,000000,13.3807,13.5828,13.2694,13.3124,308473.37095104,0
+CATY.US,D,20120207,000000,13.3124,13.5135,13.2001,13.2499,267575.61184143,0
+CATY.US,D,20120208,000000,13.2167,13.4666,13.124,13.3729,424676.06226738,0
+CATY.US,D,20120209,000000,13.4032,13.6492,13.3289,13.617,469965.74702341,0
+CATY.US,D,20120210,000000,13.4217,13.8103,13.2343,13.5076,931394.48372429,0
+CATY.US,D,20120213,000000,13.5076,13.7946,13.3358,13.4032,481700.42335996,0
+CATY.US,D,20120214,000000,13.3425,13.3895,13.0907,13.2645,286694.00832377,0
+CATY.US,D,20120215,000000,13.1864,13.4745,13.0516,13.1307,319979.6425723,0
+CATY.US,D,20120216,000000,13.0449,13.4657,13.0067,13.285,447792.05338545,0
+CATY.US,D,20120217,000000,13.2772,13.4999,13.2167,13.4745,426681.51712179,0
+CATY.US,D,20120221,000000,13.3358,13.3954,13.124,13.1923,362179.20613541,0
+CATY.US,D,20120222,000000,13.1083,13.1776,12.7792,12.7872,435036.21336664,0
+CATY.US,D,20120223,000000,12.8759,13.2255,12.7031,13.1776,291119.73377112,0
+CATY.US,D,20120224,000000,13.1698,13.1698,12.8838,12.9022,289066.13980631,0
+CATY.US,D,20120227,000000,13.0234,13.0693,12.709,12.9433,276943.27787741,0
+CATY.US,D,20120228,000000,12.9746,13.1005,12.7324,12.7872,325291.33249823,0
+CATY.US,D,20120229,000000,12.9092,13.0516,12.7081,12.7655,733275.41429456,0
+CATY.US,D,20120301,000000,12.8418,13.116,12.8418,12.8515,471806.2998188,0
+CATY.US,D,20120302,000000,12.8681,13.0234,12.7031,12.7324,343422.36509924,0
+CATY.US,D,20120305,000000,12.6944,12.9092,12.628,12.8105,231480.49717123,0
+CATY.US,D,20120306,000000,12.5714,12.7245,12.2404,12.3106,421933.15721114,0
+CATY.US,D,20120307,000000,12.3349,12.585,12.296,12.502,240196.74886225,0
+CATY.US,D,20120308,000000,12.6465,12.7725,12.4229,12.7402,316695.94070139,0
+CATY.US,D,20120309,000000,12.7481,13.1698,12.7245,13.0312,508042.75911102,0
+CATY.US,D,20120312,000000,13.116,13.2772,12.9092,13.0751,413374.6379244,0
+CATY.US,D,20120313,000000,13.124,13.6931,13.0449,13.6853,726478.58160106,0
+CATY.US,D,20120314,000000,13.701,13.8825,13.3807,13.5828,424424.10011508,0
+CATY.US,D,20120315,000000,13.6257,14.155,13.4295,14.1062,720778.70608278,0
+CATY.US,D,20120316,000000,14.1383,14.2184,13.9128,14.0846,1203969.3933923,0
+CATY.US,D,20120319,000000,14.0388,14.2965,13.8971,14.1383,514681.85940024,0
+CATY.US,D,20120320,000000,13.9831,14.2116,13.9665,14.1139,394917.89815091,0
+CATY.US,D,20120321,000000,14.155,14.2331,13.9205,14.0388,301984.83341136,0
+CATY.US,D,20120322,000000,13.9128,13.9519,13.5359,13.6326,522644.27310718,0
+CATY.US,D,20120323,000000,13.6687,13.8659,13.5681,13.8513,278268.63976791,0
+CATY.US,D,20120326,000000,14.0134,14.2389,13.8971,14.2116,423950.90290225,0
+CATY.US,D,20120327,000000,14.2184,14.2643,13.9128,13.9275,391115.93266595,0
+CATY.US,D,20120328,000000,13.9431,14.03,13.7234,13.9519,453935.42326121,0
+CATY.US,D,20120329,000000,13.7801,14.0612,13.4919,14.0221,485331.34136756,0
+CATY.US,D,20120330,000000,14.1139,14.1139,13.7487,13.8259,459100.64738317,0
+CATY.US,D,20120402,000000,13.7946,14.1062,13.701,14.0846,821763.29309533,0
+CATY.US,D,20120403,000000,14.0612,14.2027,13.8728,14.1862,666691.8549608,0
+CATY.US,D,20120404,000000,13.9431,14.0221,13.6326,13.7946,540191.49096508,0
+CATY.US,D,20120405,000000,13.6257,13.8601,13.6082,13.8103,280605.94721314,0
+CATY.US,D,20120409,000000,13.4999,13.5906,13.2772,13.3035,388720.2437464,0
+CATY.US,D,20120410,000000,13.3201,13.3553,12.9521,12.9677,439484.4720146,0
+CATY.US,D,20120411,000000,13.1923,13.3553,13.1083,13.3358,487067.42205103,0
+CATY.US,D,20120412,000000,13.3289,13.5906,13.2772,13.5282,317744.75876621,0
+CATY.US,D,20120413,000000,13.4032,13.45,13.0907,13.116,513638.16251738,0
+CATY.US,D,20120416,000000,13.243,13.4588,13.0907,13.2948,348003.77447809,0
+CATY.US,D,20120417,000000,13.5076,13.9041,13.5076,13.7331,339628.5935054,0
+CATY.US,D,20120418,000000,13.8601,13.8601,13.4217,13.656,706124.95603066,0
+CATY.US,D,20120419,000000,13.7868,13.9958,13.5447,13.6766,641569.38475193,0
+CATY.US,D,20120420,000000,13.9362,14.0525,13.6257,13.6853,453016.6832181,0
+CATY.US,D,20120423,000000,13.4032,13.4745,13.285,13.4217,526545.58952211,0
+CATY.US,D,20120424,000000,13.4666,13.701,13.4363,13.5906,322702.06290071,0
+CATY.US,D,20120425,000000,13.7946,13.9519,13.6609,13.8513,694513.18806108,0
+CATY.US,D,20120426,000000,13.7868,13.9275,13.7614,13.7801,290522.60395492,0
+CATY.US,D,20120427,000000,13.8894,13.9275,13.6492,13.8513,533645.59618747,0
+CATY.US,D,20120430,000000,13.8444,13.8444,13.4441,13.45,559598.72210979,0
+CATY.US,D,20120501,000000,13.4295,13.7868,13.4295,13.45,1161715.5453004,0
+CATY.US,D,20120502,000000,13.3553,13.6257,13.2255,13.5135,558583.70384589,0
+CATY.US,D,20120503,000000,13.4666,13.5681,13.2343,13.2694,503821.88094196,0
+CATY.US,D,20120504,000000,13.1551,13.2167,12.9336,13.0067,596256.14255889,0
+CATY.US,D,20120507,000000,12.9589,13.3124,12.9589,13.2078,362432.19252409,0
+CATY.US,D,20120508,000000,13.0751,13.2078,12.9833,13.1698,397799.07511999,0
+CATY.US,D,20120509,000000,12.9677,13.0829,12.8096,13.0604,413645.03633173,0
+CATY.US,D,20120510,000000,13.2078,13.3632,13.116,13.3124,764038.35431101,0
+CATY.US,D,20120511,000000,13.116,13.3632,13.0829,13.2694,679005.22485852,0
+CATY.US,D,20120514,000000,13.0449,13.163,12.9179,12.9833,480142.5598086,0
+CATY.US,D,20120515,000000,12.9677,13.1923,12.7949,12.9521,554895.42860037,0
+CATY.US,D,20120516,000000,13.0604,13.1776,12.7655,12.7655,376185.63878814,0
+CATY.US,D,20120517,000000,12.7655,12.8252,12.4053,12.4151,375348.83765635,0
+CATY.US,D,20120518,000000,12.4053,12.6074,12.2072,12.2394,414586.30957545,0
+CATY.US,D,20120521,000000,12.296,12.7792,12.2481,12.7725,672157.18034544,0
+CATY.US,D,20120522,000000,12.8164,13.038,12.6767,12.7792,440912.25754425,0
+CATY.US,D,20120523,000000,12.6221,12.9589,12.5196,12.9092,314757.06121243,0
+CATY.US,D,20120524,000000,12.9092,13.1698,12.7862,13.1698,400422.14451843,0
+CATY.US,D,20120525,000000,13.2001,13.2948,12.9833,13.0312,334921.20305042,0
+CATY.US,D,20120529,000000,13.1386,13.2694,13.0751,13.2343,291836.69924512,0
+CATY.US,D,20120530,000000,13.1083,13.1386,12.8096,12.8329,210296.21588738,0
+CATY.US,D,20120531,000000,12.8252,13.1005,12.6221,12.9589,524088.44641909,0
+CATY.US,D,20120601,000000,12.5625,12.7655,12.2306,12.2394,385503.11724093,0
+CATY.US,D,20120604,000000,12.3185,12.3419,11.921,12.0051,350280.65197622,0
+CATY.US,D,20120605,000000,11.9123,12.0987,11.8049,11.8635,370776.64640503,0
+CATY.US,D,20120606,000000,12.0226,12.2471,11.8899,12.2471,201946.64082448,0
+CATY.US,D,20120607,000000,12.4816,12.5196,12.1632,12.1788,361420.24696936,0
+CATY.US,D,20120608,000000,12.132,12.4454,12.0393,12.3419,284108.83567181,0
+CATY.US,D,20120611,000000,12.502,12.502,12.1378,12.1466,740279.14273912,0
+CATY.US,D,20120612,000000,12.2072,12.6074,12.132,12.5625,994966.78806725,0
+CATY.US,D,20120613,000000,12.4952,12.8515,12.4952,12.547,628110.9185686,0
+CATY.US,D,20120614,000000,12.547,12.7725,12.4532,12.6621,339036.58487116,0
+CATY.US,D,20120615,000000,12.6553,12.9169,12.6074,12.8905,887665.73522879,0
+CATY.US,D,20120618,000000,12.7862,13.0907,12.7481,12.8096,390091.69627452,0
+CATY.US,D,20120619,000000,12.8759,13.038,12.8096,12.9248,414478.76475435,0
+CATY.US,D,20120620,000000,12.8975,12.9248,12.6709,12.7402,449327.38373619,0
+CATY.US,D,20120621,000000,12.7031,12.7568,12.1231,12.1466,645984.86783536,0
+CATY.US,D,20120622,000000,12.296,12.502,12.1701,12.4288,1753497.8233015,0
+CATY.US,D,20120625,000000,12.132,12.3185,12.0393,12.2149,651557.73804111,0
+CATY.US,D,20120626,000000,12.2559,12.4669,12.2012,12.3419,532119.48396425,0
+CATY.US,D,20120627,000000,12.38,12.6855,12.296,12.6621,415368.8261785,0
+CATY.US,D,20120628,000000,12.4816,12.6709,12.38,12.6709,462852.42528496,0
+CATY.US,D,20120629,000000,13.0234,13.0516,12.7655,12.9022,564416.73009506,0
+CATY.US,D,20120702,000000,12.9589,13.038,12.7324,13.0155,389163.73810389,0
+CATY.US,D,20120703,000000,12.999,13.0516,12.8905,12.999,232687.04764032,0
+CATY.US,D,20120705,000000,12.9746,13.116,12.9169,13.0693,344020.51915184,0
+CATY.US,D,20120706,000000,12.9022,13.038,12.8905,12.9169,289303.76264912,0
+CATY.US,D,20120709,000000,12.8515,13.0067,12.6153,12.7939,317043.15683808,0
+CATY.US,D,20120710,000000,12.9336,13.0155,12.584,12.6767,254983.64964526,0
+CATY.US,D,20120711,000000,12.6944,12.9092,12.6465,12.9022,308090.30654064,0
+CATY.US,D,20120712,000000,12.7655,12.8759,12.7245,12.7939,402600.69532299,0
+CATY.US,D,20120713,000000,12.8017,13.2167,12.7081,13.2001,590873.78032195,0
+CATY.US,D,20120716,000000,13.162,13.2645,13.0234,13.1698,503190.95132484,0
+CATY.US,D,20120717,000000,13.2167,13.4441,13.0155,13.3729,559121.42795138,0
+CATY.US,D,20120718,000000,13.4295,13.4842,12.8681,13.1386,594669.60038858,0
+CATY.US,D,20120719,000000,13.162,13.162,12.5704,12.584,395537.56116772,0
+CATY.US,D,20120720,000000,12.46,12.6944,12.3887,12.5977,423506.38430837,0
+CATY.US,D,20120723,000000,12.3486,12.4229,12.3028,12.3419,347278.61511296,0
+CATY.US,D,20120724,000000,12.4151,12.4375,12.2394,12.3419,401967.7172331,0
+CATY.US,D,20120725,000000,12.4454,12.5908,12.2892,12.4873,300386.00040434,0
+CATY.US,D,20120726,000000,12.7324,12.7862,12.4669,12.6074,546381.97571485,0
+CATY.US,D,20120727,000000,12.7081,13.0449,12.4873,12.9092,439526.46570665,0
+CATY.US,D,20120730,000000,12.8838,12.9677,12.6709,12.7862,639015.96342811,0
+CATY.US,D,20120731,000000,12.7655,12.9746,12.6553,12.6553,513609.48389842,0
+CATY.US,D,20120801,000000,12.7568,12.8515,12.3546,12.3712,380789.5813676,0
+CATY.US,D,20120802,000000,12.3096,12.4229,12.132,12.2804,365399.40535005,0
+CATY.US,D,20120803,000000,12.5117,13.0234,12.3712,12.9248,719307.90262469,0
+CATY.US,D,20120806,000000,12.9677,13.1083,12.9092,13.0067,452065.16761047,0
+CATY.US,D,20120807,000000,13.0751,13.285,12.9169,13.1005,409237.74713942,0
+CATY.US,D,20120808,000000,12.999,13.116,12.8905,12.9248,326064.63097376,0
+CATY.US,D,20120809,000000,12.8681,12.999,12.7862,12.8975,306762.89617735,0
+CATY.US,D,20120810,000000,12.8759,12.8905,12.7324,12.8603,313289.33046351,0
+CATY.US,D,20120813,000000,12.8164,12.8515,12.6074,12.8515,275176.4701022,0
+CATY.US,D,20120814,000000,12.9169,12.9833,12.7939,12.8418,269085.33628239,0
+CATY.US,D,20120815,000000,12.7862,12.8681,12.7324,12.7402,528474.22664717,0
+CATY.US,D,20120816,000000,12.7568,12.9022,12.6465,12.8975,402945.8629869,0
+CATY.US,D,20120817,000000,12.8975,13.038,12.8329,13.0312,262083.65631062,0
+CATY.US,D,20120820,000000,13.0067,13.1864,12.8759,13.0693,330665.50084404,0
+CATY.US,D,20120821,000000,13.1464,13.3201,12.7031,13.0155,880293.28168331,0
+CATY.US,D,20120822,000000,13.0067,13.1386,12.8652,12.9248,185158.38213264,0
+CATY.US,D,20120823,000000,12.9248,12.9589,12.5908,12.628,255407.68351131,0
+CATY.US,D,20120824,000000,12.5704,12.7402,12.5117,12.628,240652.53405644,0
+CATY.US,D,20120827,000000,12.7324,12.7725,12.5801,12.628,228791.87664373,0
+CATY.US,D,20120828,000000,12.6377,12.7939,12.5625,12.6553,278685.50397922,0
+CATY.US,D,20120829,000000,12.6944,12.9433,12.6621,12.8905,356501.86381774,0
+CATY.US,D,20120830,000000,12.8164,12.9012,12.6612,12.8096,192443.77558485,0
+CATY.US,D,20120831,000000,12.9248,12.9746,12.6767,12.8017,251356.82858322,0
+CATY.US,D,20120904,000000,12.7792,13.1698,12.67,13.0829,412305.33513174,0
+CATY.US,D,20120905,000000,13.1698,13.1864,12.8515,13.038,475813.11258205,0
+CATY.US,D,20120906,000000,13.1307,13.4745,13.1307,13.4266,570312.2347641,0
+CATY.US,D,20120907,000000,13.5135,13.7624,13.4236,13.6336,371802.93126923,0
+CATY.US,D,20120910,000000,13.6179,13.7487,13.5292,13.5292,341306.29271456,0
+CATY.US,D,20120911,000000,13.5008,13.701,13.5008,13.5906,401153.44930191,0
+CATY.US,D,20120912,000000,13.694,13.742,13.5456,13.6776,336904.12470421,0
+CATY.US,D,20120913,000000,13.6863,14.0807,13.5828,13.9919,510606.42279876,0
+CATY.US,D,20120914,000000,13.9968,14.3347,13.8103,14.1882,828978.01423652,0
+CATY.US,D,20120917,000000,14.0935,14.1226,13.694,13.7331,333850.87602138,0
+CATY.US,D,20120918,000000,13.6696,13.9285,13.6696,13.8904,545275.8004121,0
+CATY.US,D,20120919,000000,13.7449,14.0632,13.7449,13.8357,337875.10080329,0
+CATY.US,D,20120920,000000,13.6863,13.8269,13.577,13.6863,225709.94934194,0
+CATY.US,D,20120921,000000,13.8523,13.8904,13.6267,13.7244,2215050.4926058,0
+CATY.US,D,20120924,000000,13.6267,13.8737,13.5828,13.7878,290381.2593329,0
+CATY.US,D,20120925,000000,13.8737,14.0231,13.694,13.7097,426214.4653273,0
+CATY.US,D,20120926,000000,13.7176,13.8981,13.5292,13.5994,429251.32622787,0
+CATY.US,D,20120927,000000,13.6492,13.8035,13.5546,13.7097,236143.84546139,0
+CATY.US,D,20120928,000000,13.6179,13.6863,13.4745,13.5008,267189.47472187,0
+CATY.US,D,20121001,000000,13.6082,13.6492,13.2654,13.4666,441900.64566197,0
+CATY.US,D,20121002,000000,13.5603,13.5994,13.288,13.5223,201535.92203153,0
+CATY.US,D,20121003,000000,13.5456,13.5906,13.3289,13.4227,244239.4098992,0
+CATY.US,D,20121004,000000,13.5008,13.8981,13.4919,13.8835,306798.74445105,0
+CATY.US,D,20121005,000000,13.9528,14.0807,13.8454,13.8904,335193.64993053,0
+CATY.US,D,20121008,000000,13.7721,13.8737,13.694,13.742,134747.51541949,0
+CATY.US,D,20121009,000000,13.7176,13.7624,13.4842,13.6336,223012.11068693,0
+CATY.US,D,20121010,000000,13.657,13.7547,13.5691,13.694,145187.55695728,0
+CATY.US,D,20121011,000000,13.8035,13.945,13.6619,13.7547,162725.55668765,0
+CATY.US,D,20121012,000000,13.657,13.657,13.2704,13.2958,233649.82984826,0
+CATY.US,D,20121015,000000,13.3895,13.5223,13.286,13.3895,174653.81370218,0
+CATY.US,D,20121016,000000,13.5076,13.5906,13.1083,13.2343,394135.38154787,0
+CATY.US,D,20121017,000000,14.0807,14.9751,13.8357,14.7554,1639210.4540372,0
+CATY.US,D,20121018,000000,14.7817,15.0404,14.5025,14.5172,877070.0097595,0
+CATY.US,D,20121019,000000,14.4596,14.5776,14.1012,14.1647,608664.766441,0
+CATY.US,D,20121022,000000,14.1559,14.2047,14.0134,14.1715,672768.64947112,0
+CATY.US,D,20121023,000000,13.9919,14.2204,13.7878,14.1226,538742.1964712,0
+CATY.US,D,20121024,000000,14.2204,14.3347,14.0465,14.1081,320295.10738086,0
+CATY.US,D,20121025,000000,14.195,14.3257,13.9919,14.1393,384063.0408746,0
+CATY.US,D,20121026,000000,14.1149,14.195,13.9285,13.9752,227963.26940307,0
+CATY.US,D,20121031,000000,13.9597,13.9919,13.5994,13.8269,270639.10288819,0
+CATY.US,D,20121101,000000,13.8904,14.3347,13.8454,14.28,563722.29782166,0
+CATY.US,D,20121102,000000,14.2272,14.2847,13.7176,13.7176,427375.94939517,0
+CATY.US,D,20121105,000000,13.742,13.8835,13.5691,13.8103,171403.91163219,0
+CATY.US,D,20121106,000000,13.9128,14.1226,13.9051,13.9675,213479.54259193,0
+CATY.US,D,20121107,000000,13.7331,13.8737,13.4041,13.4188,458516.83264006,0
+CATY.US,D,20121108,000000,13.4227,13.6082,13.124,13.124,287504.17930939,0
+CATY.US,D,20121109,000000,13.0449,13.4666,13.0449,13.2958,253332.58058228,0
+CATY.US,D,20121112,000000,13.3963,13.5546,13.3729,13.4842,401031.56517133,0
+CATY.US,D,20121113,000000,13.3495,13.613,13.3495,13.3817,419748.46098823,0
+CATY.US,D,20121114,000000,13.4129,13.575,13.1786,13.2001,541554.74960206,0
+CATY.US,D,20121115,000000,13.2167,13.2167,12.9589,12.9911,306106.36065045,0
+CATY.US,D,20121116,000000,13.0751,13.163,12.8096,13.1386,302910.74310921,0
+CATY.US,D,20121119,000000,13.116,13.3817,13.0907,13.3817,265675.65333534,0
+CATY.US,D,20121120,000000,13.2001,13.5828,13.1551,13.5828,288199.63581917,0
+CATY.US,D,20121121,000000,13.6336,13.657,13.5008,13.6424,162843.34387266,0
+CATY.US,D,20121123,000000,13.7244,14.0046,13.5994,14.0046,194119.42632121,0
+CATY.US,D,20121126,000000,13.8269,13.9752,13.8035,13.9597,213209.1441846,0
+CATY.US,D,20121127,000000,13.9205,13.9752,13.7956,13.8269,346868.92055639,0
+CATY.US,D,20121128,000000,13.7097,13.9051,13.5994,13.8669,300768.04057835,0
+CATY.US,D,20121129,000000,13.8601,14.1326,13.8601,14.1012,393033.30319069,0
+CATY.US,D,20121130,000000,14.0856,14.1647,13.945,14.0046,352069.99295204,0
+CATY.US,D,20121203,000000,14.1012,14.1647,13.8103,13.8747,207432.45093696,0
+CATY.US,D,20121204,000000,13.8981,13.9977,13.7547,13.9528,231083.09345135,0
+CATY.US,D,20121205,000000,14.0046,14.0543,13.7811,13.8981,191033.40207385,0
+CATY.US,D,20121206,000000,13.8904,14.031,13.8357,13.9285,173802.67326091,0
+CATY.US,D,20121207,000000,13.945,13.9752,13.8103,13.8835,111835.3473433,0
+CATY.US,D,20121210,000000,13.9128,14.0094,13.7721,13.9205,273143.36086522,0
+CATY.US,D,20121211,000000,14.0709,14.2272,13.7878,14.1326,701857.98722399,0
+CATY.US,D,20121212,000000,14.1647,14.4,14.0543,14.1326,859060.86128906,0
+CATY.US,D,20121213,000000,14.1403,14.2575,13.9285,13.945,317195.76806041,0
+CATY.US,D,20121214,000000,13.9372,14.2125,13.9051,13.9919,491514.6564626,0
+CATY.US,D,20121217,000000,14.0807,14.4761,14.0231,14.4,649804.24533898,0
+CATY.US,D,20121218,000000,14.3902,14.7066,14.3454,14.5991,593877.86565801,0
+CATY.US,D,20121219,000000,14.5025,14.774,14.5025,14.7554,469130.9943644,0
+CATY.US,D,20121220,000000,14.6734,15.0015,14.6734,14.9536,562208.47643514,0
+CATY.US,D,20121221,000000,14.5396,15.5101,14.5396,15.5101,4172251.5221432,0
+CATY.US,D,20121224,000000,15.558,15.6331,15.1576,15.1879,385903.59366999,0
+CATY.US,D,20121226,000000,15.2669,15.3159,15.0648,15.0942,396141.86063867,0
+CATY.US,D,20121227,000000,15.0648,15.2455,14.7251,14.9927,475927.82705789,0
+CATY.US,D,20121228,000000,14.9067,15.1098,14.8189,14.9624,330379.73889083,0
+CATY.US,D,20121231,000000,14.9682,15.2943,14.9154,15.2816,476830.17931874,0
+CATY.US,D,20130102,000000,15.6829,15.7288,15.4466,15.6341,875575.6488644,0
+CATY.US,D,20130103,000000,15.227,15.4154,15.141,15.2992,871677.40515865,0
+CATY.US,D,20130104,000000,15.3929,15.5735,15.3246,15.4544,564887.87883511,0
+CATY.US,D,20130107,000000,15.5228,15.5228,15.2192,15.431,268756.55640075,0
+CATY.US,D,20130108,000000,15.3685,15.4378,15.2103,15.2816,339197.38998461,0
+CATY.US,D,20130109,000000,15.352,15.6282,15.3363,15.4789,337270.80133234,0
+CATY.US,D,20130110,000000,15.5735,15.6029,15.3851,15.5023,226517.04761838,0
+CATY.US,D,20130111,000000,15.2103,15.2992,14.9927,15.0561,411557.64256601,0
+CATY.US,D,20130114,000000,15.0404,15.1185,14.8296,15.0092,609051.92779697,0
+CATY.US,D,20130115,000000,14.9389,15.3363,14.8833,15.307,338255.0925045,0
+CATY.US,D,20130116,000000,15.2552,15.4213,15.2103,15.3587,288136.1331629,0
+CATY.US,D,20130117,000000,15.4027,15.5735,15.2816,15.47,356724.12311467,0
+CATY.US,D,20130118,000000,15.4378,15.5325,15.2552,15.3295,610052.60675139,0
+CATY.US,D,20130122,000000,15.3587,15.6282,15.352,15.6282,610308.66584925,0
+CATY.US,D,20130123,000000,15.6204,15.6341,15.4466,15.4789,280893.75763913,0
+CATY.US,D,20130124,000000,15.3587,15.431,14.7143,14.9154,1008476.4660701,0
+CATY.US,D,20130125,000000,15.018,15.1098,14.892,15.0746,526742.24290927,0
+CATY.US,D,20130128,000000,15.0825,15.2992,14.9253,15.2455,324261.97492485,0
+CATY.US,D,20130129,000000,15.1879,15.3246,15.102,15.2602,346287.15428606,0
+CATY.US,D,20130130,000000,15.1957,15.3246,15.1664,15.227,354894.83691959,0
+CATY.US,D,20130131,000000,15.2192,15.3754,15.1576,15.1879,362386.10188647,0
+CATY.US,D,20130201,000000,15.227,15.4954,15.2192,15.4096,366885.572354,0
+CATY.US,D,20130204,000000,15.2758,15.352,15.0648,15.227,289015.95222314,0
+CATY.US,D,20130205,000000,15.307,15.5325,15.2602,15.3929,458383.68190917,0
+CATY.US,D,20130206,000000,15.307,15.4223,15.2816,15.3754,244903.11508085,0
+CATY.US,D,20130207,000000,15.3754,15.4857,15.2367,15.4466,154370.86044279,0
+CATY.US,D,20130208,000000,15.4466,15.6117,15.4154,15.5325,287418.14345252,0
+CATY.US,D,20130211,000000,15.4789,15.6117,15.3851,15.5481,261808.13672132,0
+CATY.US,D,20130212,000000,15.6409,15.7493,15.5414,15.6985,318437.14256681,0
+CATY.US,D,20130213,000000,15.7454,15.8947,15.6117,15.8772,311771.41213142,0
+CATY.US,D,20130214,000000,15.7845,15.8499,15.7219,15.7356,161706.44147818,0
+CATY.US,D,20130215,000000,15.8703,15.8772,15.7288,15.76,287380.24670603,0
+CATY.US,D,20130219,000000,15.76,15.9338,15.76,15.9036,274028.30110741,0
+CATY.US,D,20130220,000000,15.9544,15.9544,15.431,15.4466,419335.69372249,0
+CATY.US,D,20130221,000000,15.4789,15.5481,15.1879,15.2192,381023.10726484,0
+CATY.US,D,20130222,000000,15.3431,15.5238,15.2709,15.4857,495901.46092708,0
+CATY.US,D,20130225,000000,15.6204,15.6204,15.0404,15.0825,488117.26435225,0
+CATY.US,D,20130226,000000,15.2103,15.3431,14.9848,15.227,231037.00281373,0
+CATY.US,D,20130227,000000,15.2455,15.4027,15.2035,15.307,242213.47031697,0
+CATY.US,D,20130228,000000,15.2552,15.4466,15.227,15.2602,298337.52762149,0
+CATY.US,D,20130301,000000,15.0825,15.3363,14.9321,15.1322,566070.87186721,0
+CATY.US,D,20130304,000000,15.1322,15.3685,15.102,15.352,265287.46774299,0
+CATY.US,D,20130305,000000,15.4096,15.7062,15.4096,15.558,395664.56648026,0
+CATY.US,D,20130306,000000,15.6282,15.6507,15.4154,15.4857,430939.26780094,0
+CATY.US,D,20130307,000000,15.4633,15.6507,15.4027,15.6204,265506.65433076,0
+CATY.US,D,20130308,000000,15.7454,15.7776,15.6282,15.6985,283885.55213848,0
+CATY.US,D,20130311,000000,15.6282,15.7356,15.6204,15.7219,194831.27061326,0
+CATY.US,D,20130312,000000,15.6634,15.8537,15.6634,15.7776,215586.3968491,0
+CATY.US,D,20130313,000000,15.7991,16.0343,15.7356,15.9621,203465.58339297,0
+CATY.US,D,20130314,000000,15.9934,16.1662,15.9719,16.1067,300782.37988782,0
+CATY.US,D,20130315,000000,16.1291,16.2062,16.008,16.1134,1122116.5179351,0
+CATY.US,D,20130318,000000,15.8703,16.0832,15.7776,15.8449,240302.24521057,0
+CATY.US,D,20130319,000000,15.9417,16.0647,15.7522,15.9417,210988.59968799,0
+CATY.US,D,20130320,000000,16.0587,16.2453,15.9777,16.173,349190.86445574,0
+CATY.US,D,20130321,000000,16.0734,16.0734,15.7062,15.7454,324216.90852363,0
+CATY.US,D,20130322,000000,15.7903,15.8303,15.6918,15.7522,225360.68473246,0
+CATY.US,D,20130325,000000,15.7845,15.8449,15.5892,15.6731,304425.58873213,0
+CATY.US,D,20130326,000000,15.7903,15.7903,15.6029,15.7288,169004.12576708,0
+CATY.US,D,20130327,000000,15.5804,15.8137,15.5325,15.7845,235482.18875252,0
+CATY.US,D,20130328,000000,15.8303,15.8449,15.6985,15.7522,284892.37651126,0
+CATY.US,D,20130401,000000,15.6829,15.76,15.2552,15.352,409603.39953117,0
+CATY.US,D,20130402,000000,15.4154,15.4797,15.1185,15.1322,278685.50397922,0
+CATY.US,D,20130403,000000,15.0942,15.1957,14.8647,14.8735,390639.66274394,0
+CATY.US,D,20130404,000000,14.9458,15.1255,14.8823,15.102,247793.51017746,0
+CATY.US,D,20130405,000000,14.8735,15.102,14.8071,14.9154,357005.78812232,0
+CATY.US,D,20130408,000000,14.9927,15.0864,14.774,15.0746,197399.03124655,0
+CATY.US,D,20130409,000000,15.1489,15.1489,14.9154,14.9927,253435.00422143,0
+CATY.US,D,20130410,000000,15.0864,15.307,15.0239,15.2602,218166.44831909,0
+CATY.US,D,20130411,000000,15.2816,15.3246,15.0825,15.1879,222370.9387059,0
+CATY.US,D,20130412,000000,15.0493,15.3246,14.9253,15.0404,251070.04239362,0
+CATY.US,D,20130415,000000,14.9927,15.0746,14.4078,14.4078,616635.37403907,0
+CATY.US,D,20130416,000000,14.5846,14.7056,14.4137,14.6499,382383.29319266,0
+CATY.US,D,20130417,000000,14.4664,14.7397,13.9919,14.3815,799252.62568459,0
+CATY.US,D,20130418,000000,14.6724,14.7817,14.4302,14.7203,733229.32365694,0
+CATY.US,D,20130419,000000,14.7203,14.8071,14.5445,14.8071,451558.17059671,0
+CATY.US,D,20130422,000000,14.8589,14.8647,14.5172,14.8218,440871.28808859,0
+CATY.US,D,20130423,000000,14.9321,15.1098,14.8823,15.0864,350135.21040864,0
+CATY.US,D,20130424,000000,15.1489,15.2552,14.9624,15.1801,258534.67721433,0
+CATY.US,D,20130425,000000,15.1879,15.471,15.0493,15.3685,522039.97363624,0
+CATY.US,D,20130426,000000,15.3363,15.3363,15.1098,15.227,385282.90641678,0
+CATY.US,D,20130429,000000,15.307,15.352,15.1654,15.2913,167342.81434019,0
+CATY.US,D,20130430,000000,15.3246,15.431,15.1957,15.431,384734.93994736,0
+CATY.US,D,20130501,000000,15.3929,15.431,14.7642,14.8071,556832.25961656,0
+CATY.US,D,20130502,000000,14.852,15.2758,14.8003,15.2455,531664.72300646,0
+CATY.US,D,20130503,000000,15.4954,15.6204,15.3587,15.4797,276172.02787466,0
+CATY.US,D,20130506,000000,15.4466,15.7991,15.3363,15.6634,256325.39931802,0
+CATY.US,D,20130507,000000,15.6556,16.0734,15.5804,16.0647,366433.88410538,0
+CATY.US,D,20130508,000000,16.0432,16.0432,15.6556,15.7454,469231.36953075,0
+CATY.US,D,20130509,000000,15.7062,15.7522,15.558,15.5804,153695.88866085,0
+CATY.US,D,20130510,000000,15.6507,15.7454,15.5735,15.6829,173513.83859853,0
+CATY.US,D,20130513,000000,15.6634,15.8626,15.5735,15.8069,223409.51440679,0
+CATY.US,D,20130514,000000,15.7845,16.0432,15.7845,16.0246,222175.30955513,0
+CATY.US,D,20130515,000000,16.0168,16.2228,15.9347,16.053,264218.16495034,0
+CATY.US,D,20130516,000000,16.0168,16.1213,15.886,15.9719,194629.49604415,0
+CATY.US,D,20130517,000000,16.0246,16.173,16.0168,16.1505,286470.72479044,0
+CATY.US,D,20130520,000000,16.0647,16.2922,16.0647,16.2843,279653.40736911,0
+CATY.US,D,20130521,000000,16.2618,16.4425,16.1584,16.3868,202693.30915383,0
+CATY.US,D,20130522,000000,16.3634,16.4796,15.7522,15.7903,424365.71864078,0
+CATY.US,D,20130523,000000,15.6419,15.8537,15.4544,15.8303,548750.01025182,0
+CATY.US,D,20130524,000000,15.7522,15.9777,15.596,15.9484,178114.70846881,0
+CATY.US,D,20130528,000000,16.135,16.4863,16.0901,16.2999,209187.99211186,0
+CATY.US,D,20130529,000000,16.135,16.378,16.0647,16.1994,123495.25442328,0
+CATY.US,D,20130530,000000,16.2316,16.4649,16.0734,16.4425,159558.61776536,0
+CATY.US,D,20130531,000000,16.3068,16.4093,15.8762,15.8938,440417.55136719,0
+CATY.US,D,20130603,000000,15.9417,16.1584,15.6731,16.1134,497071.13888608,0
+CATY.US,D,20130604,000000,16.1067,16.2618,15.5101,15.6731,480931.22183001,0
+CATY.US,D,20130605,000000,15.6829,15.6829,15.1479,15.2192,440673.61046505,0
+CATY.US,D,20130606,000000,15.2357,15.8626,15.1088,15.8069,449931.68320714,0
+CATY.US,D,20130607,000000,15.9709,15.9709,15.7698,15.8703,191408.27259311,0
+CATY.US,D,20130610,000000,15.9103,16.1067,15.8137,16.0978,142590.09346862,0
+CATY.US,D,20130611,000000,15.8449,16.0246,15.7062,15.7776,126990.97322722,0
+CATY.US,D,20130612,000000,15.8703,15.9193,15.4144,15.4954,172339.03945756,0
+CATY.US,D,20130613,000000,15.4535,15.8537,15.4213,15.8137,166097.34288822,0
+CATY.US,D,20130614,000000,15.7454,15.8128,15.3236,15.3587,211686.10467055,0
+CATY.US,D,20130617,000000,15.5325,15.5648,15.1957,15.3431,287439.65241674,0
+CATY.US,D,20130618,000000,15.4096,15.7062,15.1175,15.6497,362632.9428568,0
+CATY.US,D,20130619,000000,15.6341,15.6634,15.3159,15.4623,228666.91980398,0
+CATY.US,D,20130620,000000,15.1957,15.6019,15.1957,15.2659,284217.40472931,0
+CATY.US,D,20130621,000000,15.352,15.5804,15.1742,15.4369,1683475.9024018,0
+CATY.US,D,20130624,000000,15.2816,15.5101,15.227,15.227,354545.57231012,0
+CATY.US,D,20130625,000000,15.3929,15.7062,15.1011,15.6497,397309.49012489,0
+CATY.US,D,20130626,000000,15.7981,15.8537,15.4623,15.6107,266558.54510475,0
+CATY.US,D,20130627,000000,15.6918,16.053,15.6918,16.0246,252896.25587953,0
+CATY.US,D,20130628,000000,15.9611,16.0587,15.8069,15.9417,611571.54931987,0
+CATY.US,D,20130701,000000,15.9846,16.6612,15.9846,16.4873,334011.68113483,0
+CATY.US,D,20130702,000000,16.4503,16.8965,16.3586,16.8428,352020.82960525,0
+CATY.US,D,20130703,000000,16.793,17.1708,16.6055,17.0596,218635.54858636,0
+CATY.US,D,20130705,000000,17.2324,17.6639,17.1777,17.6493,311109.75542257,0
+CATY.US,D,20130708,000000,17.6863,17.8182,17.577,17.5917,273046.05840804,0
+CATY.US,D,20130709,000000,17.7586,17.867,17.5223,17.8581,291039.84333259,0
+CATY.US,D,20130710,000000,17.8738,17.946,17.7284,17.7733,234036.99120422,0
+CATY.US,D,20130711,000000,17.9998,17.9998,17.5633,17.5994,319147.96262247,0
+CATY.US,D,20130712,000000,17.6249,17.908,17.575,17.8357,156684.61045103,0
+CATY.US,D,20130715,000000,17.8982,18.0692,17.8514,18.0076,294825.42103529,0
+CATY.US,D,20130716,000000,18.0692,18.1033,17.4051,17.8182,226874.50611899,0
+CATY.US,D,20130717,000000,17.9773,17.9773,17.6707,17.8094,247879.54603433,0
+CATY.US,D,20130718,000000,17.8182,18.0935,17.577,18.0612,444245.12276194,0
+CATY.US,D,20130719,000000,18.0545,18.1872,17.8835,18.1345,356809.13473516,0
+CATY.US,D,20130722,000000,18.0408,18.7066,18.0408,18.6334,366281.27288307,0
+CATY.US,D,20130723,000000,18.7672,18.9097,18.3922,18.8941,405301.60668718,0
+CATY.US,D,20130724,000000,19.0357,19.0902,18.8004,18.861,352302.49461289,0
+CATY.US,D,20130725,000000,18.7584,18.9244,18.6862,18.8004,664750.92699905,0
+CATY.US,D,20130726,000000,18.7203,18.9019,18.6265,18.7584,229100.17179755,0
+CATY.US,D,20130729,000000,18.7135,18.7759,18.4674,18.5025,321353.1435732,0
+CATY.US,D,20130730,000000,18.5259,18.7135,18.4244,18.5025,274023.17992545,0
+CATY.US,D,20130731,000000,18.5338,18.8941,18.5105,18.61,374762.97444045,0
+CATY.US,D,20130801,000000,18.9097,19.4574,18.736,19.3168,693948.8338094,0
+CATY.US,D,20130802,000000,19.1586,19.4193,19.0424,19.3324,430750.80830492,0
+CATY.US,D,20130805,000000,19.3247,19.4643,19.1392,19.3247,157790.78575376,0
+CATY.US,D,20130806,000000,19.2769,19.2993,19.0015,19.0962,172959.72671077,0
+CATY.US,D,20130807,000000,19.0591,19.1108,18.8072,18.9097,228898.39722844,0
+CATY.US,D,20130808,000000,19.0902,19.2377,18.9575,19.0074,181410.70117641,0
+CATY.US,D,20130809,000000,19.0015,19.2534,18.7847,18.8004,291474.11956256,0
+CATY.US,D,20130812,000000,18.6265,19.0902,18.6265,19.0845,161641.91458552,0
+CATY.US,D,20130813,000000,18.6999,18.8863,18.5729,18.7066,370154.93491544,0
+CATY.US,D,20130814,000000,18.6569,18.8863,18.5338,18.5885,254546.30070611,0
+CATY.US,D,20130815,000000,18.3288,18.5259,18.0759,18.1872,422396.11206007,0
+CATY.US,D,20130816,000000,18.0856,18.5426,18.0163,18.3591,366176.80077113,0
+CATY.US,D,20130819,000000,18.3845,18.4928,18.1276,18.1345,169409.72337809,0
+CATY.US,D,20130820,000000,18.1735,18.6265,18.1735,18.61,246360.60346585,0
+CATY.US,D,20130821,000000,18.5025,18.7135,18.3434,18.4401,225343.27271381,0
+CATY.US,D,20130822,000000,18.5192,18.9155,18.5192,18.7515,170960.4172747,0
+CATY.US,D,20130823,000000,18.7584,18.8393,18.4469,18.6666,189287.07902647,0
+CATY.US,D,20130826,000000,18.736,18.7847,18.4401,18.4674,123289.38290861,0
+CATY.US,D,20130827,000000,18.3434,18.3434,17.5917,17.5917,288588.84564791,0
+CATY.US,D,20130828,000000,17.6326,17.9626,17.6326,17.7586,161430.92188889,0
+CATY.US,D,20130829,000000,17.7195,18.032,17.702,17.867,141358.96132613,0
+CATY.US,D,20130830,000000,17.8435,17.9148,17.2392,17.2557,335570.56892258,0
+CATY.US,D,20130903,000000,17.5702,17.826,16.8018,17.078,712084.98759237,0
+CATY.US,D,20130904,000000,17.0907,17.454,17.0907,17.248,342777.09617264,0
+CATY.US,D,20130905,000000,17.2948,17.5076,17.2392,17.4295,317059.54462035,0
+CATY.US,D,20130906,000000,17.5702,17.5702,16.8965,17.248,320126.10837628,0
+CATY.US,D,20130909,000000,17.2791,17.5076,17.1708,17.4657,249516.27578782,0
+CATY.US,D,20130910,000000,17.6072,17.826,17.5076,17.826,289428.71948888,0
+CATY.US,D,20130911,000000,17.7947,17.867,17.5907,17.7117,213578.8935219,0
+CATY.US,D,20130912,000000,17.6326,17.7733,17.4745,17.4979,196004.02128144,0
+CATY.US,D,20130913,000000,17.5702,17.5985,17.3261,17.5546,116172.98846099,0
+CATY.US,D,20130916,000000,17.826,17.826,17.4979,17.6072,164322.34122188,0
+CATY.US,D,20130917,000000,17.5633,18.1189,17.4657,18.11,352626.15331259,0
+CATY.US,D,20130918,000000,18.0759,18.4177,17.946,18.0408,361514.47671737,0
+CATY.US,D,20130919,000000,18.1345,18.1345,17.3515,17.5633,199539.68530464,0
+CATY.US,D,20130920,000000,17.5985,17.9382,17.5633,17.7947,779967.27867045,0
+CATY.US,D,20130923,000000,17.7449,17.7888,17.4813,17.6639,209134.7318195,0
+CATY.US,D,20130924,000000,17.6776,18.1189,17.454,17.946,228540.93872783,0
+CATY.US,D,20130925,000000,17.8904,18.2263,17.702,17.9305,177586.20249083,0
+CATY.US,D,20130926,000000,17.9783,18.0692,17.7449,17.9549,154659.69510518,0
+CATY.US,D,20130927,000000,17.7733,18.2194,17.7733,18.1276,213071.89650815,0
+CATY.US,D,20130930,000000,17.8982,18.3601,17.7664,18.3141,373169.26261539,0
+CATY.US,D,20131001,000000,18.3601,18.8677,18.3141,18.8072,783894.20099517,0
+CATY.US,D,20131002,000000,18.649,18.7857,18.3932,18.649,294774.20921572,0
+CATY.US,D,20131003,000000,18.649,18.649,18.1345,18.3073,351554.80204715,0
+CATY.US,D,20131004,000000,18.2683,18.5105,18.2263,18.4469,233905.88894612,0
+CATY.US,D,20131007,000000,18.2263,18.3522,18.0485,18.0692,298985.86925727,0
+CATY.US,D,20131008,000000,18.0935,18.1345,17.8982,17.9939,219740.69965271,0
+CATY.US,D,20131009,000000,18.11,18.3444,17.908,17.9861,313333.37262835,0
+CATY.US,D,20131010,000000,18.2516,18.4851,18.1745,18.4606,362444.48336078,0
+CATY.US,D,20131011,000000,18.3601,18.8326,18.157,18.8169,414676.4423779,0
+CATY.US,D,20131014,000000,18.6402,19.0015,18.6178,18.9488,384502.43828651,0
+CATY.US,D,20131015,000000,18.8453,18.9165,18.6178,18.7447,297045.96553191,0
+CATY.US,D,20131016,000000,18.9244,19.1781,18.8013,19.103,268231.12313195,0
+CATY.US,D,20131017,000000,18.9742,19.1928,18.8677,19.1118,289031.315769,0
+CATY.US,D,20131018,000000,19.2699,19.349,19.0357,19.349,512344.55195501,0
+CATY.US,D,20131021,000000,19.3334,19.4867,19.2153,19.4437,370827.8582246,0
+CATY.US,D,20131022,000000,19.5922,20.2405,19.436,20.1105,585845.80387644,0
+CATY.US,D,20131023,000000,20.0754,20.2755,19.9133,20.1105,335863.50053052,0
+CATY.US,D,20131024,000000,20.1965,20.2405,19.9846,20.0677,212083.50839042,0
+CATY.US,D,20131025,000000,20.1458,20.2024,19.8733,20.0296,278185.67662021,0
+CATY.US,D,20131028,000000,20.0677,20.1799,19.8255,20.1643,389457.69394823,0
+CATY.US,D,20131029,000000,20.1721,20.1887,19.6468,19.6849,637780.73434004,0
+CATY.US,D,20131030,000000,19.7718,19.8646,19.479,19.6468,335224.37702227,0
+CATY.US,D,20131031,000000,19.6078,19.6595,19.2914,19.3003,376056.58500282,0
+CATY.US,D,20131101,000000,19.2007,19.3881,18.9488,19.2085,470233.07272157,0
+CATY.US,D,20131104,000000,19.3569,19.4653,19.103,19.3969,290658.82739498,0
+CATY.US,D,20131105,000000,19.3334,19.6401,19.1928,19.4193,244240.4341356,0
+CATY.US,D,20131106,000000,19.5922,19.7406,19.349,19.5678,210807.30984671,0
+CATY.US,D,20131107,000000,19.6311,19.763,19.0171,19.0269,265937.85785155,0
+CATY.US,D,20131108,000000,19.0269,20.0227,19.0269,20.015,408856.73120182,0
+CATY.US,D,20131111,000000,20.0227,20.0227,19.5834,19.7806,255310.38105412,0
+CATY.US,D,20131112,000000,19.6683,19.6849,19.3256,19.4653,115869.81448912,0
+CATY.US,D,20131113,000000,19.3705,19.7543,19.2769,19.7543,213100.5751271,0
+CATY.US,D,20131114,000000,19.7172,19.888,19.6311,19.8196,250240.41091657,0
+CATY.US,D,20131115,000000,19.805,19.8812,19.5834,19.8333,343135.57890964,0
+CATY.US,D,20131118,000000,19.8646,20.1721,19.7454,19.8402,250619.37838139,0
+CATY.US,D,20131119,000000,19.8469,19.9427,19.6156,19.7806,354682.81998657,0
+CATY.US,D,20131120,000000,19.8255,19.928,19.6156,19.805,121991.67540067,0
+CATY.US,D,20131121,000000,19.8812,20.3742,19.8469,20.343,250365.36775632,0
+CATY.US,D,20131122,000000,20.3576,20.6798,20.2238,20.627,236918.1681733,0
+CATY.US,D,20131125,000000,20.7677,20.9942,20.6954,20.7911,276012.2469976,0
+CATY.US,D,20131126,000000,21.1026,21.3398,20.9658,21.2901,464109.16333724,0
+CATY.US,D,20131127,000000,21.3711,21.661,21.1905,21.661,305058.56682203,0
+CATY.US,D,20131129,000000,21.8124,21.8407,21.4228,21.6923,224801.45166274,0
+CATY.US,D,20131202,000000,21.6453,21.9373,21.2901,21.3466,405170.50442907,0
+CATY.US,D,20131203,000000,21.2314,21.252,20.6085,20.7267,380589.85527127,0
+CATY.US,D,20131204,000000,20.4142,20.7267,20.2658,20.4513,565410.23939474,0
+CATY.US,D,20131205,000000,20.3244,20.5187,20.3244,20.4679,391546.11195034,0
+CATY.US,D,20131206,000000,20.6251,20.8428,20.5704,20.6788,425679.81393097,0
+CATY.US,D,20131209,000000,20.6788,20.7726,20.4836,20.5187,491853.67870816,0
+CATY.US,D,20131210,000000,20.5274,20.5529,20.1614,20.2151,388234.75569687,0
+CATY.US,D,20131211,000000,20.1946,20.3645,19.6898,19.7366,476248.41304841,0
+CATY.US,D,20131212,000000,19.7776,19.9954,19.681,19.8314,514005.8633819,0
+CATY.US,D,20131213,000000,19.926,20.056,19.6293,19.8099,349766.48530773,0
+CATY.US,D,20131216,000000,19.9583,20.2736,19.8245,20.2385,438503.25355162,0
+CATY.US,D,20131217,000000,20.2561,20.2561,19.886,20.0921,263533.97504087,0
+CATY.US,D,20131218,000000,20.1525,20.6085,19.9671,20.6085,387977.67236262,0
+CATY.US,D,20131219,000000,20.5939,20.7667,20.2209,20.3029,337281.04369625,0
+CATY.US,D,20131220,000000,20.381,20.836,20.2482,20.7422,1262683.7445307,0
+CATY.US,D,20131223,000000,20.876,21.2314,20.5704,21.1973,475356.30315148,0
+CATY.US,D,20131224,000000,21.166,21.3994,21.1651,21.1973,120637.63489121,0
+CATY.US,D,20131226,000000,21.2831,21.3544,21.1114,21.1426,426952.93976551,0
+CATY.US,D,20131227,000000,21.2607,21.3866,21.0469,21.1748,205197.56713087,0
+CATY.US,D,20131230,000000,21.1026,21.2901,20.9932,21.1348,362118.77618831,0
+CATY.US,D,20131231,000000,21.166,21.2831,20.9707,20.9854,245449.03307748,0
+CATY.US,D,20140102,000000,20.9707,20.9707,20.4142,20.5187,461548.57235868,0
+CATY.US,D,20140103,000000,20.5529,20.753,20.3381,20.5187,441420.2787944,0
+CATY.US,D,20140106,000000,20.5939,20.7579,20.3029,20.342,449114.34256678,0
+CATY.US,D,20140107,000000,20.507,20.8126,20.3732,20.5803,353460.90597159,0
+CATY.US,D,20140108,000000,20.4983,20.6788,20.4201,20.6612,283405.1852709,0
+CATY.US,D,20140109,000000,20.7667,20.836,20.5274,20.7032,260478.67788525,0
+CATY.US,D,20140110,000000,20.6944,20.6944,20.3342,20.5704,273596.07335023,0
+CATY.US,D,20140113,000000,20.4592,20.7726,20.177,20.3498,419313.16052187,0
+CATY.US,D,20140114,000000,20.4983,20.7355,20.342,20.4983,528597.13501414,0
+CATY.US,D,20140115,000000,20.634,20.8126,20.3176,20.4913,833142.55940406,0
+CATY.US,D,20140116,000000,20.4074,20.5451,19.8793,19.9104,655111.83831935,0
+CATY.US,D,20140117,000000,19.9407,20.1692,19.926,20.0051,442875.71870661,0
+CATY.US,D,20140121,000000,20.0208,20.4279,20.0208,20.381,541715.55471551,0
+CATY.US,D,20140122,000000,20.3645,20.4767,20.2882,20.3645,385428.34798436,0
+CATY.US,D,20140123,000000,20.3645,20.3645,19.5805,19.6966,762195.75304283,0
+CATY.US,D,20140124,000000,19.558,19.8314,18.8423,19.2045,1045892.8456853,0
+CATY.US,D,20140127,000000,19.2739,19.2739,18.5983,18.6217,483378.12256912,0
+CATY.US,D,20140128,000000,18.7096,18.731,18.3785,18.5212,602785.64955423,0
+CATY.US,D,20140129,000000,18.278,18.4205,17.9704,18.0427,600303.9247778,0
+CATY.US,D,20140130,000000,18.7477,18.8286,18.363,18.7173,774548.04392341,0
+CATY.US,D,20140131,000000,18.4567,18.7096,18.278,18.4498,770986.77399044,0
+CATY.US,D,20140203,000000,18.2546,18.5132,17.8201,17.8679,1562645.711069,0
+CATY.US,D,20140204,000000,18.4264,18.8218,18.159,18.3785,1064329.1007309,0
+CATY.US,D,20140205,000000,18.3785,18.3952,18.0193,18.3161,656903.22776795,0
+CATY.US,D,20140206,000000,18.3307,18.4781,18.1755,18.4567,509283.10938104,0
+CATY.US,D,20140207,000000,18.5212,18.7477,18.2937,18.5377,527892.46037684,0
+CATY.US,D,20140210,000000,18.5132,18.6783,18.3014,18.3307,492937.32081028,0
+CATY.US,D,20140211,000000,18.2867,18.5914,18.2292,18.5377,395335.78659861,0
+CATY.US,D,20140212,000000,18.5212,18.9605,18.4498,18.771,642759.54743876,0
+CATY.US,D,20140213,000000,18.5689,18.9897,18.4704,18.9605,533740.85017188,0
+CATY.US,D,20140214,000000,18.897,19.0815,18.8218,19.0541,318464.79694939,0
+CATY.US,D,20140218,000000,19.1821,19.3227,18.9361,19.1968,359747.66894217,0
+CATY.US,D,20140219,000000,19.0718,19.2416,18.7173,18.7632,819611.37243695,0
+CATY.US,D,20140220,000000,18.7964,18.9849,18.4498,18.6509,685963.88690185,0
+CATY.US,D,20140221,000000,18.7554,19.1079,18.7096,18.9283,539428.43485346,0
+CATY.US,D,20140224,000000,18.9117,19.4613,18.8121,19.433,423790.09778879,0
+CATY.US,D,20140225,000000,19.6049,19.6049,19.2085,19.2886,473316.02425976,0
+CATY.US,D,20140226,000000,19.4545,19.5892,19.2505,19.4467,251307.66523643,0
+CATY.US,D,20140227,000000,19.392,19.8539,19.2739,19.8539,382107.77360336,0
+CATY.US,D,20140228,000000,19.8109,20.2405,19.7786,19.9896,642361.1194825,0
+CATY.US,D,20140303,000000,19.7454,20.1252,19.4467,19.6565,430092.22430523,0
+CATY.US,D,20140304,000000,20.1965,20.6974,19.9836,20.2962,784601.94834164,0
+CATY.US,D,20140305,000000,20.2307,20.4309,19.802,19.8957,609025.29765079,0
+CATY.US,D,20140306,000000,19.9339,20.1672,19.9114,19.9896,660631.44823273,0
+CATY.US,D,20140307,000000,20.052,20.4094,20.0452,20.3049,424903.44274627,0
+CATY.US,D,20140310,000000,20.1965,20.4221,20.1535,20.2815,207627.05585133,0
+CATY.US,D,20140311,000000,20.1712,20.2815,19.9193,20.1712,277822.07270125,0
+CATY.US,D,20140312,000000,20.0217,20.3742,19.7865,20.3263,374915.58566277,0
+CATY.US,D,20140313,000000,20.3117,20.4376,20.0061,20.1008,296533.8473362,0
+CATY.US,D,20140314,000000,20.0061,20.1789,19.7943,20.014,380587.80679849,0
+CATY.US,D,20140317,000000,20.2678,20.4787,20.2024,20.3518,415808.22359042,0
+CATY.US,D,20140318,000000,20.4221,20.6105,20.3361,20.4699,338521.39396627,0
+CATY.US,D,20140319,000000,20.4455,20.5636,20.2541,20.3663,341161.87538336,0
+CATY.US,D,20140320,000000,20.2962,20.6584,20.2962,20.6369,419203.56722799,0
+CATY.US,D,20140321,000000,20.6514,20.838,20.462,20.509,1374578.4975847,0
+CATY.US,D,20140324,000000,20.5831,20.7833,20.3049,20.3117,601517.64490164,0
+CATY.US,D,20140325,000000,20.4094,20.4865,20.1633,20.2405,582610.24111594,0
+CATY.US,D,20140326,000000,20.4376,20.5001,19.887,19.887,393802.50472065,0
+CATY.US,D,20140327,000000,19.8713,19.9339,19.4467,19.4926,470028.22544329,0
+CATY.US,D,20140328,000000,19.5024,19.9836,19.2797,19.2886,434263.93912751,0
+CATY.US,D,20140331,000000,19.4613,19.8713,19.4613,19.8177,484291.74143027,0
+CATY.US,D,20140401,000000,19.8957,20.8535,19.802,20.673,900779.0337482,0
+CATY.US,D,20140402,000000,20.9883,20.9883,20.3576,20.509,425521.0572903,0
+CATY.US,D,20140403,000000,20.5831,20.7755,20.4699,20.5734,402144.91012881,0
+CATY.US,D,20140404,000000,20.627,20.7921,19.8459,19.8636,469761.92398152,0
+CATY.US,D,20140407,000000,19.9749,19.9749,19.4076,19.5648,623838.82857997,0
+CATY.US,D,20140408,000000,19.7513,19.926,19.4408,19.7943,408780.93770885,0
+CATY.US,D,20140409,000000,19.9114,20.2161,19.7611,20.0383,543387.10850632,0
+CATY.US,D,20140410,000000,19.887,19.9836,19.2192,19.3842,725287.39467784,0
+CATY.US,D,20140411,000000,19.1723,19.5024,18.9517,19.1392,430996.62503886,0
+CATY.US,D,20140414,000000,19.3442,19.392,18.7613,19.021,561664.6069113,0
+CATY.US,D,20140415,000000,19.0112,19.2348,18.6353,19.0396,453732.62445572,0
+CATY.US,D,20140416,000000,19.4155,19.4155,19.0112,19.3617,429222.64760891,0
+CATY.US,D,20140417,000000,19.2416,19.6049,18.8276,19.1332,555828.50795296,0
+CATY.US,D,20140421,000000,19.0532,19.2572,18.7467,18.854,402888.50574898,0
+CATY.US,D,20140422,000000,18.8199,19.2797,18.7163,19.0982,392082.81181945,0
+CATY.US,D,20140423,000000,19.0621,19.2699,19.0396,19.2416,302840.0707982,0
+CATY.US,D,20140424,000000,19.2963,19.4243,18.9605,19.0922,570765.9714855,0
+CATY.US,D,20140425,000000,18.9839,19.1069,18.8628,18.9184,517042.72428247,0
+CATY.US,D,20140428,000000,18.9888,19.1069,18.5895,18.7701,418368.81456898,0
+CATY.US,D,20140429,000000,18.9273,18.9351,18.4615,18.486,468524.64642068,0
+CATY.US,D,20140430,000000,18.3855,18.6353,18.2048,18.567,410733.13227091,0
+CATY.US,D,20140501,000000,18.5739,18.6842,18.1647,18.4938,596393.39023534,0
+CATY.US,D,20140502,000000,18.3728,18.9975,18.3728,18.5973,367019.74732128,0
+CATY.US,D,20140505,000000,18.4469,18.6499,18.2419,18.5113,374435.2187952,0
+CATY.US,D,20140506,000000,18.3756,18.5739,18.0935,18.1735,338910.60379501,0
+CATY.US,D,20140507,000000,18.2194,18.4254,18.0066,18.401,469904.29283992,0
+CATY.US,D,20140508,000000,18.4411,18.6412,18.1872,18.4322,518616.9756161,0
+CATY.US,D,20140509,000000,18.321,18.6842,18.2516,18.6198,278019.75032479,0
+CATY.US,D,20140512,000000,18.6686,19.2192,18.6499,19.1392,446391.92223837,0
+CATY.US,D,20140513,000000,19.2963,19.2963,18.7945,18.8023,428365.36174929,0
+CATY.US,D,20140514,000000,18.7223,18.8804,18.6041,18.7544,895087.35212105,0
+CATY.US,D,20140515,000000,18.6588,18.7388,18.1345,18.4538,658010.42730708,0
+CATY.US,D,20140516,000000,18.4098,18.4645,18.0749,18.2136,409931.15517642,0
+CATY.US,D,20140519,000000,18.1491,18.6919,18.1266,18.6588,433642.22763791,0
+CATY.US,D,20140520,000000,18.5836,18.6198,18.195,18.3376,546066.51090629,0
+CATY.US,D,20140521,000000,18.4938,18.7086,18.3073,18.5269,450169.30604995,0
+CATY.US,D,20140522,000000,18.6198,18.7388,18.5514,18.6773,338760.04104547,0
+CATY.US,D,20140523,000000,18.7388,18.9048,18.6842,18.8101,269554.43654967,0
+CATY.US,D,20140527,000000,19.1245,19.266,18.6588,19.2035,682066.66743248,0
+CATY.US,D,20140528,000000,19.189,19.225,18.8628,18.9888,399952.02001477,0
+CATY.US,D,20140529,000000,19.1157,19.1157,18.8473,18.9438,245657.97730133,0
+CATY.US,D,20140530,000000,18.9975,19.1821,18.8891,18.9605,414067.021725,0
+CATY.US,D,20140602,000000,18.9751,19.0805,18.6344,19.0308,368359.44852127,0
+CATY.US,D,20140603,000000,18.9351,19.3139,18.9351,19.2416,464731.89906323,0
+CATY.US,D,20140604,000000,19.1402,19.3852,19.1402,19.3237,278486.80211928,0
+CATY.US,D,20140605,000000,19.4086,20.1389,19.2749,20.0051,708929.31527038,0
+CATY.US,D,20140606,000000,20.1389,20.3967,19.9534,20.2541,546054.22006958,0
+CATY.US,D,20140609,000000,20.2932,20.9151,20.2034,20.8859,639817.94052259,0
+CATY.US,D,20140610,000000,20.7579,20.7989,20.4826,20.6417,440827.24592376,0
+CATY.US,D,20140611,000000,20.4973,20.6603,20.2541,20.3556,374444.43692272,0
+CATY.US,D,20140612,000000,20.2785,20.4045,20.0003,20.0003,517257.81392467,0
+CATY.US,D,20140613,000000,20.0784,20.3791,19.9788,20.1662,510235.64922506,0
+CATY.US,D,20140616,000000,20.1214,20.1272,19.9056,20.0403,359586.8638287,0
+CATY.US,D,20140617,000000,20.0003,20.6417,20.0003,20.4973,565148.03487854,0
+CATY.US,D,20140618,000000,20.4493,20.5119,20.218,20.4045,574085.52163011,0
+CATY.US,D,20140619,000000,20.2932,20.4259,20.1389,20.2999,325595.53070648,0
+CATY.US,D,20140620,000000,20.3225,20.5119,20.2717,20.3146,1008206.0676628,0
+CATY.US,D,20140623,000000,20.2278,20.3791,20.0617,20.1575,397554.28262244,0
+CATY.US,D,20140624,000000,20.4045,20.4747,19.9866,20.0003,486568.61892841,0
+CATY.US,D,20140625,000000,19.8733,20.1829,19.6918,20.1135,494998.08442984,0
+CATY.US,D,20140626,000000,20.0784,20.096,19.763,20.0481,272365.96544413,0
+CATY.US,D,20140627,000000,19.889,20.218,19.889,20.2034,683436.07148782,0
+CATY.US,D,20140630,000000,20.1487,20.218,19.929,20.1662,382165.13084128,0
+CATY.US,D,20140701,000000,20.1829,20.8595,20.1829,20.587,678348.68933161,0
+CATY.US,D,20140702,000000,20.5354,20.7355,20.2853,20.3556,343738.85414419,0
+CATY.US,D,20140703,000000,21.208,21.208,20.4426,20.8595,267611.46011513,0
+CATY.US,D,20140707,000000,20.7188,20.8048,20.4426,20.466,379601.46715355,0
+CATY.US,D,20140708,000000,20.3967,20.4347,20.013,20.1048,431227.07822693,0
+CATY.US,D,20140709,000000,20.2131,20.4122,20.1214,20.2034,306577.5093905,0
+CATY.US,D,20140710,000000,19.8469,20.2815,19.7406,20.0168,445781.47734907,0
+CATY.US,D,20140711,000000,19.929,20.0881,19.7806,19.9915,310332.36000147,0
+CATY.US,D,20140714,000000,20.2278,20.3225,20.0081,20.0403,283919.35193941,0
+CATY.US,D,20140715,000000,20.096,20.4182,19.9866,20.4182,613527.84082749,0
+CATY.US,D,20140716,000000,20.3791,20.4973,20.0403,20.3225,1416209.6099506,0
+CATY.US,D,20140717,000000,20.1575,20.2932,19.97,20.0247,789409.713963,0
+CATY.US,D,20140718,000000,20.0325,20.4493,19.9866,20.2629,691411.80026785,0
+CATY.US,D,20140721,000000,20.1575,20.2131,19.9788,20.1907,453233.82133309,0
+CATY.US,D,20140722,000000,20.2629,20.4122,20.1575,20.3146,524059.76780013,0
+CATY.US,D,20140723,000000,20.8995,20.9219,20.4259,20.674,771453.82578492,0
+CATY.US,D,20140724,000000,20.7579,20.9717,20.6524,20.8595,773385.53561915,0
+CATY.US,D,20140725,000000,20.7257,20.8995,20.4973,20.5441,863559.30752021,0
+CATY.US,D,20140728,000000,20.5529,20.5694,20.2785,20.4182,850785.03124636,0
+CATY.US,D,20140729,000000,20.5265,20.6935,20.3703,20.4182,608526.49452817,0
+CATY.US,D,20140730,000000,20.6085,20.7726,20.3225,20.4572,394529.71255856,0
+CATY.US,D,20140731,000000,20.2629,20.5354,20.0784,20.1907,835106.02056642,0
+CATY.US,D,20140801,000000,20.1984,20.2717,19.8128,20.1048,966569.834115,0
+CATY.US,D,20140804,000000,20.1731,20.2453,19.721,19.8567,563213.25233513,0
+CATY.US,D,20140805,000000,19.7327,19.9447,19.5814,19.7718,416936.93209377,0
+CATY.US,D,20140806,000000,19.7259,20.0081,19.7259,19.8822,326384.19272789,0
+CATY.US,D,20140807,000000,19.9622,19.9622,19.5258,19.5736,254448.99824893,0
+CATY.US,D,20140808,000000,19.5736,19.8412,19.5258,19.7972,326653.56689883,0
+CATY.US,D,20140811,000000,19.8987,20.0325,19.6918,19.7806,250724.87472971,0
+CATY.US,D,20140812,000000,19.6683,19.889,19.4857,19.6419,374000.94256524,0
+CATY.US,D,20140813,000000,19.7259,20.0003,19.7005,19.9222,200792.32641135,0
+CATY.US,D,20140814,000000,19.929,20.1487,19.8469,19.889,322273.9320891,0
+CATY.US,D,20140815,000000,20.0784,20.1829,19.6351,19.7923,387362.10629138,0
+CATY.US,D,20140818,000000,20.0403,20.2999,19.8128,20.2853,270042.99730838,0
+CATY.US,D,20140819,000000,20.2717,20.4493,20.2131,20.3225,250563.04537986,0
+CATY.US,D,20140820,000000,20.2355,20.2932,20.0168,20.2034,230604.77505656,0
+CATY.US,D,20140821,000000,20.1662,20.587,20.0003,20.5119,324676.79066338,0
+CATY.US,D,20140822,000000,20.4572,20.7188,20.3791,20.6007,287355.66503264,0
+CATY.US,D,20140825,000000,20.6242,20.8135,20.6085,20.6603,211733.21954455,0
+CATY.US,D,20140826,000000,20.6485,20.837,20.6485,20.7502,358108.89071589,0
+CATY.US,D,20140827,000000,20.7901,20.7901,20.5265,20.5441,251736.82028444,0
+CATY.US,D,20140828,000000,20.4182,20.6603,20.2619,20.5265,397308.4658885,0
+CATY.US,D,20140829,000000,20.5597,20.6778,20.4826,20.6007,446282.32894449,0
+CATY.US,D,20140902,000000,20.7188,21.1543,20.6603,21.1446,573611.30018088,0
+CATY.US,D,20140903,000000,21.2002,21.249,20.8868,20.8995,335654.55630667,0
+CATY.US,D,20140904,000000,20.9727,21.2197,20.7422,20.7999,224937.6751028,0
+CATY.US,D,20140905,000000,20.7267,20.8995,20.587,20.8565,213441.64584544,0
+CATY.US,D,20140908,000000,21.0029,21.0107,20.6944,20.9405,246967.97564596,0
+CATY.US,D,20140909,000000,20.8692,20.8692,20.5529,20.6485,254438.75588502,0
+CATY.US,D,20140910,000000,20.6701,21.0683,20.6564,21.0107,240360.62668488,0
+CATY.US,D,20140911,000000,20.8692,21.249,20.8438,21.1933,204524.64382171,0
+CATY.US,D,20140912,000000,21.2197,21.3847,20.959,21.21,328174.5579401,0
+CATY.US,D,20140915,000000,21.1689,21.2002,20.8525,20.8819,282270.3313492,0
+CATY.US,D,20140916,000000,20.8301,21.1143,20.6701,20.7355,439776.37938615,0
+CATY.US,D,20140917,000000,20.7032,21.0186,20.5597,20.587,667849.24208311,0
+CATY.US,D,20140918,000000,20.4259,21.21,20.4182,21.0273,448455.75856709,0
+CATY.US,D,20140919,000000,21.0987,21.2802,20.6564,20.8301,926655.34194116,0
+CATY.US,D,20140922,000000,20.6711,20.7911,20.4182,20.4309,306457.67373271,0
+CATY.US,D,20140923,000000,20.339,20.6085,20.0941,20.0988,401057.17108112,0
+CATY.US,D,20140924,000000,20.1652,20.2845,19.9846,20.2717,275682.44287957,0
+CATY.US,D,20140925,000000,20.1819,20.3215,19.7513,19.8431,350610.45609426,0
+CATY.US,D,20140926,000000,19.8723,20.1125,19.7309,20.015,200214.65708659,0
+CATY.US,D,20140929,000000,19.7376,20.0677,19.7376,19.9846,306491.47353363,0
+CATY.US,D,20140930,000000,19.9681,20.053,19.6283,19.6438,527401.85114535,0
+CATY.US,D,20141001,000000,19.6438,19.764,19.2719,19.3588,554257.32932851,0
+CATY.US,D,20141002,000000,19.3013,19.6976,19.2222,19.5228,262273.14004303,0
+CATY.US,D,20141003,000000,19.7611,19.9681,19.7064,19.7064,222033.96493312,0
+CATY.US,D,20141006,000000,19.8802,19.9124,19.557,19.6438,317037.01141974,0
+CATY.US,D,20141007,000000,19.4613,19.6039,19.0845,19.0865,368186.35257111,0
+CATY.US,D,20141008,000000,19.0503,19.5414,19.0259,19.5316,411481.84907304,0
+CATY.US,D,20141009,000000,19.4613,19.5795,18.9146,19.0902,654246.35856859,0
+CATY.US,D,20141010,000000,19.0064,19.4398,19.0064,19.144,528728.23727225,0
+CATY.US,D,20141013,000000,19.1684,19.4818,19.0758,19.2085,370913.89408148,0
+CATY.US,D,20141014,000000,19.431,19.7454,19.3237,19.4457,463530.46977608,0
+CATY.US,D,20141015,000000,19.1294,19.3354,18.5367,19.0112,863326.80585936,0
+CATY.US,D,20141016,000000,18.7096,19.4389,18.7036,19.3724,648785.13012951,0
+CATY.US,D,20141017,000000,19.6565,19.7513,19.3667,19.6194,620738.46502312,0
+CATY.US,D,20141020,000000,19.5795,19.7064,19.3013,19.431,601816.72192794,0
+CATY.US,D,20141021,000000,19.6283,20.0941,19.5228,20.053,569606.5358904,0
+CATY.US,D,20141022,000000,19.8392,20.1379,19.431,19.4574,792784.57287275,0
+CATY.US,D,20141023,000000,19.6039,19.9768,19.5414,19.6976,510455.86004922,0
+CATY.US,D,20141024,000000,19.6976,19.8763,19.6283,19.7786,283414.40339843,0
+CATY.US,D,20141027,000000,19.802,19.9681,19.5717,19.9349,467077.40039959,0
+CATY.US,D,20141028,000000,19.9896,20.6007,19.9896,20.5227,496578.4811818,0
+CATY.US,D,20141029,000000,20.2922,20.6701,20.1321,20.4973,813441.372415,0
+CATY.US,D,20141030,000000,20.4826,20.5793,20.2268,20.4122,633428.75391288,0
+CATY.US,D,20141031,000000,20.7267,20.9151,20.5529,20.8926,740170.57368163,0
+CATY.US,D,20141103,000000,20.8605,21.1143,20.6485,20.8135,362245.78150085,0
+CATY.US,D,20141104,000000,20.7188,20.7677,20.4426,20.6944,262683.85883599,0
+CATY.US,D,20141105,000000,20.837,20.9316,20.6485,20.7579,342591.7093858,0
+CATY.US,D,20141106,000000,20.751,20.9073,20.5793,20.7677,522344.17184449,0
+CATY.US,D,20141107,000000,20.7814,20.8995,20.633,20.7999,358228.72637368,0
+CATY.US,D,20141110,000000,20.8301,21.0508,20.7462,21.0107,319057.82982002,0
+CATY.US,D,20141111,000000,21.0029,21.2197,20.8605,21.041,457287.74897035,0
+CATY.US,D,20141112,000000,20.8868,21.3906,20.8868,21.3769,431751.48725934,0
+CATY.US,D,20141113,000000,21.3769,21.3769,21.0927,21.1211,249210.02910679,0
+CATY.US,D,20141114,000000,21.1446,21.2197,20.7628,20.7911,390184.90178614,0
+CATY.US,D,20141117,000000,20.633,20.7735,20.466,20.5929,325875.14724135,0
+CATY.US,D,20141118,000000,20.6603,20.8301,20.5529,20.5793,383104.35561222,0
+CATY.US,D,20141119,000000,20.4973,20.5177,19.8802,20.1204,603321.32518694,0
+CATY.US,D,20141120,000000,19.9681,20.2775,19.802,20.2717,439851.14864273,0
+CATY.US,D,20141121,000000,20.4973,20.5177,20.0471,20.1984,350660.64367744,0
+CATY.US,D,20141124,000000,20.2444,20.5929,20.2444,20.587,351194.27083737,0
+CATY.US,D,20141125,000000,20.6603,20.6778,20.4747,20.633,235473.99486139,0
+CATY.US,D,20141126,000000,20.587,20.6867,20.4259,20.587,291810.06909894,0
+CATY.US,D,20141128,000000,20.7111,20.8615,20.0569,20.1545,272523.69784841,0
+CATY.US,D,20141201,000000,19.9007,20.0841,19.6321,19.6478,512121.26842168,0
+CATY.US,D,20141202,000000,19.8509,20.1194,19.7035,19.7913,374054.20285759,0
+CATY.US,D,20141203,000000,19.7748,20.1643,19.6488,20.0841,412212.12962013,0
+CATY.US,D,20141204,000000,20.0921,20.1311,19.8294,20.0569,392169.87191272,0
+CATY.US,D,20141205,000000,20.1008,20.7277,20.1008,20.3293,760979.98444621,0
+CATY.US,D,20141208,000000,20.2512,20.4973,20.0744,20.1545,740091.70747949,0
+CATY.US,D,20141209,000000,19.8783,20.5793,19.8783,20.5597,554855.4833811,0
+CATY.US,D,20141210,000000,20.506,20.6242,19.8226,19.8382,431058.07922235,0
+CATY.US,D,20141211,000000,19.9954,20.2101,19.886,19.886,369201.37083501,0
+CATY.US,D,20141212,000000,19.6537,19.9447,19.4487,19.4487,537981.18883238,0
+CATY.US,D,20141215,000000,19.7748,19.8079,19.0688,19.1958,610263.59944802,0
+CATY.US,D,20141216,000000,19.1323,19.5834,19.0434,19.1801,691234.60737212,0
+CATY.US,D,20141217,000000,19.1713,19.886,19.0855,19.7992,569062.66636656,0
+CATY.US,D,20141218,000000,19.8441,20.3069,19.8079,20.3069,638336.89470059,0
+CATY.US,D,20141219,000000,20.2835,20.3771,19.7035,19.8157,3022905.679742,0
+CATY.US,D,20141222,000000,19.9183,20.1252,19.6537,20.1194,374932.99768143,0
+CATY.US,D,20141223,000000,20.1887,20.3693,19.932,20.2599,345485.17719157,0
+CATY.US,D,20141224,000000,20.3546,20.4172,20.0921,20.3293,160709.85946932,0
+CATY.US,D,20141226,000000,20.4737,20.5929,20.3605,20.4172,188727.84595675,0
+CATY.US,D,20141229,000000,20.3947,20.9513,20.3947,20.6954,363278.21178341,0
+CATY.US,D,20141230,000000,20.7042,20.8077,20.587,20.6153,221625.29461293,0
+CATY.US,D,20141231,000000,20.7042,20.8878,20.3215,20.3215,384367.23908285,0
+CATY.US,D,20150102,000000,20.4563,20.5793,19.7992,20.1105,255800.99028561,0
+CATY.US,D,20150105,000000,19.926,20.013,19.6156,19.6478,334736.84049996,0
+CATY.US,D,20150106,000000,19.8079,19.8441,19.1469,19.2182,495140.45328824,0
+CATY.US,D,20150107,000000,19.4173,19.4574,19.1469,19.3383,323657.67545391,0
+CATY.US,D,20150108,000000,19.5453,19.8382,19.267,19.6878,620722.07724086,0
+CATY.US,D,20150109,000000,19.6615,19.6615,19.0611,19.0785,330491.3806575,0
+CATY.US,D,20150112,000000,19.0611,19.189,18.86,18.9019,422051.96863254,0
+CATY.US,D,20150113,000000,19.0785,19.4427,18.7046,18.9331,677177.9871362,0
+CATY.US,D,20150114,000000,18.6217,18.6862,18.1852,18.4869,400889.19631292,0
+CATY.US,D,20150115,000000,18.4547,18.5846,18.2243,18.321,468571.76129468,0
+CATY.US,D,20150116,000000,18.2399,18.7935,18.2399,18.7642,376329.03188294,0
+CATY.US,D,20150120,000000,18.7984,18.7984,18.4771,18.5679,747758.11686931,0
+CATY.US,D,20150121,000000,18.4948,18.8443,18.4254,18.6862,621286.43149254,0
+CATY.US,D,20150122,000000,19.0611,19.9896,18.5367,19.9007,1278153.8109868,0
+CATY.US,D,20150123,000000,19.7748,19.9407,19.4857,19.4857,423123.31989798,0
+CATY.US,D,20150126,000000,19.4954,19.8294,19.2182,19.7483,350181.30104625,0
+CATY.US,D,20150127,000000,19.4487,19.6946,19.225,19.5365,342852.88966561,0
+CATY.US,D,20150128,000000,19.6478,19.6478,18.8941,18.9585,507880.92976118,0
+CATY.US,D,20150129,000000,18.9653,19.435,18.7827,19.4262,560349.48738471,0
+CATY.US,D,20150130,000000,19.2035,19.3852,18.9585,18.9742,468016.62517052,0
+CATY.US,D,20150202,000000,19.1049,19.7992,18.8443,19.7483,623545.89697202,0
+CATY.US,D,20150203,000000,19.9183,20.2326,19.8079,20.2101,550068.20248758,0
+CATY.US,D,20150204,000000,20.0442,20.3215,19.932,20.0051,394181.47218547,0
+CATY.US,D,20150205,000000,20.1379,20.4973,20.013,20.4903,416256.83912986,0
+CATY.US,D,20150206,000000,20.5694,21.0626,20.4903,20.7432,566347.4156929,0
+CATY.US,D,20150209,000000,20.5929,20.6564,20.3146,20.3693,287596.36058461,0
+CATY.US,D,20150210,000000,20.6417,20.6417,20.1965,20.4172,289395.94392436,0
+CATY.US,D,20150211,000000,20.3605,20.3605,20.0286,20.0841,431175.86640736,0
+CATY.US,D,20150212,000000,20.2922,20.465,20.1194,20.4249,667919.91439411,0
+CATY.US,D,20150213,000000,20.4484,20.7911,20.3381,20.7589,353888.01254682,0
+CATY.US,D,20150217,000000,20.7277,20.8448,20.5597,20.8301,274499.44984746,0
+CATY.US,D,20150218,000000,20.7277,20.7589,20.3146,20.4337,337016.79070727,0
+CATY.US,D,20150219,000000,20.3215,20.4337,20.1643,20.2698,352259.47668446,0
+CATY.US,D,20150220,000000,20.2698,20.5177,19.8939,20.465,547806.68853531,0
+CATY.US,D,20150223,000000,20.3215,20.4737,20.1965,20.3693,397562.47651357,0
+CATY.US,D,20150224,000000,20.4484,20.6603,20.3546,20.5354,276780.42429117,0
+CATY.US,D,20150225,000000,20.5177,20.5177,20.2835,20.3215,374051.13014841,0
+CATY.US,D,20150226,000000,20.2835,20.6017,20.2512,20.6017,559340.61453915,0
+CATY.US,D,20150227,000000,20.6349,20.8732,20.4172,20.5939,550598.75693834,0
+CATY.US,D,20150302,000000,20.5529,21.0469,20.4983,21.0137,425576.36605544,0
+CATY.US,D,20150303,000000,20.8956,21.082,20.754,20.8165,389079.75071979,0
+CATY.US,D,20150304,000000,20.7295,20.8096,20.5187,20.7442,372269.98306373,0
+CATY.US,D,20150305,000000,20.754,20.8878,20.4913,20.8555,269672.22373468,0
+CATY.US,D,20150306,000000,20.7931,21.4287,20.7931,21.1026,553010.83364015,0
+CATY.US,D,20150309,000000,21.207,21.5878,20.8642,21.495,631908.78710801,0
+CATY.US,D,20150310,000000,21.3603,21.3603,20.919,21.126,480013.50602329,0
+CATY.US,D,20150311,000000,21.126,21.5106,21.126,21.4785,637803.26754066,0
+CATY.US,D,20150312,000000,21.6054,22.1082,21.495,22.0936,427960.78837468,0
+CATY.US,D,20150313,000000,22.0692,22.0769,21.4872,21.8153,531191.52579362,0
+CATY.US,D,20150316,000000,22.0038,22.2019,21.7743,22.0936,510243.84311619,0
+CATY.US,D,20150317,000000,21.9646,22.2995,21.8241,22.2897,438868.90594335,0
+CATY.US,D,20150318,000000,22.2341,22.5846,21.8681,22.0525,486786.78127978,0
+CATY.US,D,20150319,000000,21.9354,22.157,21.7088,21.9509,266032.08759956,0
+CATY.US,D,20150320,000000,22.114,22.4099,21.7391,22.3864,1039051.970827,0
+CATY.US,D,20150323,000000,22.3084,22.3464,21.6942,22.1882,341164.94809254,0
+CATY.US,D,20150324,000000,22.243,22.2741,21.9559,22.0613,272306.55973343,0
+CATY.US,D,20150325,000000,21.91,22.1882,21.8319,22.0291,543355.35717819,0
+CATY.US,D,20150326,000000,22.0359,22.3084,21.7899,22.243,987872.92682024,0
+CATY.US,D,20150327,000000,22.1951,22.1951,21.9354,22.1218,430219.22961777,0
+CATY.US,D,20150330,000000,22.243,22.7067,22.243,22.57,418679.15819559,0
+CATY.US,D,20150331,000000,22.4187,22.7193,22.4099,22.6833,481733.19892449,0
+CATY.US,D,20150401,000000,22.6002,22.7193,22.3084,22.5788,466216.0175944,0
+CATY.US,D,20150402,000000,22.5788,22.9303,22.5788,22.7789,438998.98396507,0
+CATY.US,D,20150406,000000,22.4978,22.8414,22.2683,22.7067,649716.16100932,0
+CATY.US,D,20150407,000000,22.7545,22.984,22.6452,22.7193,500681.57216585,0
+CATY.US,D,20150408,000000,22.7193,22.9156,22.6002,22.8794,651728.78551847,0
+CATY.US,D,20150409,000000,22.819,22.9605,22.4909,22.7956,323185.50247747,0
+CATY.US,D,20150410,000000,22.855,22.855,22.5788,22.7193,316329.26407326,0
+CATY.US,D,20150413,000000,22.7614,23.0748,22.6676,23.0259,503847.48685175,0
+CATY.US,D,20150414,000000,22.8981,22.9762,22.5935,22.7614,247720.78939366,0
+CATY.US,D,20150415,000000,22.8033,23.1596,22.6754,22.9996,332033.88066299,0
+CATY.US,D,20150416,000000,22.9762,23.0572,22.6833,22.984,266385.4491546,0
+CATY.US,D,20150417,000000,22.5553,22.8111,22.5075,22.6002,401120.67373738,0
+CATY.US,D,20150420,000000,22.6071,22.9996,22.4274,22.8638,297538.62323618,0
+CATY.US,D,20150421,000000,23.0171,23.0825,22.6833,22.7457,446019.10019189,0
+CATY.US,D,20150422,000000,22.7067,22.9381,22.3962,22.819,462907.73405009,0
+CATY.US,D,20150423,000000,23.0405,23.3277,22.7457,23.0982,732876.98633829,0
+CATY.US,D,20150424,000000,22.6519,23.2632,22.6519,22.9078,630087.69480405,0
+CATY.US,D,20150427,000000,23.2095,23.2095,22.4099,22.6452,605066.62399793,0
+CATY.US,D,20150428,000000,22.8794,23.0904,22.5788,23.0825,490509.88056261,0
+CATY.US,D,20150429,000000,23.0094,23.3374,22.9996,23.1284,478384.97016092,0
+CATY.US,D,20150430,000000,23.0405,23.3217,22.737,22.7886,688600.27137338,0
+CATY.US,D,20150501,000000,22.8638,23.0094,22.4742,22.6364,443009.89367389,0
+CATY.US,D,20150504,000000,22.69,22.9605,22.5935,22.855,349942.65396705,0
+CATY.US,D,20150505,000000,22.8892,23.0259,22.6002,22.69,409022.65749722,0
+CATY.US,D,20150506,000000,22.6989,22.9381,22.5329,22.9156,379062.71881166,0
+CATY.US,D,20150507,000000,22.8707,23.1187,22.7135,22.8981,286872.22545588,0
+CATY.US,D,20150508,000000,23.0572,23.1509,22.7193,23.0094,395472.01003868,0
+CATY.US,D,20150511,000000,22.9762,23.4145,22.9605,23.354,434233.21203576,0
+CATY.US,D,20150512,000000,23.272,23.6702,23.0825,23.5355,510214.14026084,0
+CATY.US,D,20150513,000000,23.6176,23.7895,23.44,23.6947,421217.21597353,0
+CATY.US,D,20150514,000000,23.768,23.9027,23.6478,23.9027,348193.25821049,0
+CATY.US,D,20150515,000000,23.7895,23.805,23.272,23.4663,973309.30957057,0
+CATY.US,D,20150518,000000,23.3989,24.2044,23.1441,24.0941,683928.72919209,0
+CATY.US,D,20150519,000000,24.2932,24.3547,24.1312,24.1819,477537.92666522,0
+CATY.US,D,20150520,000000,24.1888,24.2268,24.0003,24.0941,558660.52157524,0
+CATY.US,D,20150521,000000,24.0208,24.2766,23.8686,24.1175,774520.38954085,0
+CATY.US,D,20150522,000000,24.1585,24.3186,23.9906,24.0843,504472.27105052,0
+CATY.US,D,20150526,000000,23.9407,24.0453,23.5747,23.8402,603345.90686034,0
+CATY.US,D,20150527,000000,23.9027,24.3869,23.6869,24.3635,643072.96377454,0
+CATY.US,D,20150528,000000,24.2932,24.4212,24.1262,24.4123,379652.67897312,0
+CATY.US,D,20150529,000000,24.4212,24.4212,23.9886,24.2034,647498.68922189,0
+CATY.US,D,20150601,000000,24.2522,24.5471,23.8753,24.2854,787672.60904314,0
+CATY.US,D,20150602,000000,23.9983,24.59,23.9886,24.5168,645877.32301426,0
+CATY.US,D,20150603,000000,24.6057,24.9572,24.5471,24.7424,649494.92594877,0
+CATY.US,D,20150604,000000,24.7961,25.3419,24.5558,25.0216,1746599.5912053,0
+CATY.US,D,20150605,000000,25.1154,25.5488,25.1154,25.5351,746883.41899103,0
+CATY.US,D,20150608,000000,25.5575,25.7509,25.4287,25.7509,726652.7017876,0
+CATY.US,D,20150609,000000,25.7421,26.3269,25.662,26.0702,1095396.2389556,0
+CATY.US,D,20150610,000000,26.2293,26.6383,26.0466,26.3416,1015986.1672921,0
+CATY.US,D,20150611,000000,26.3269,26.3787,26.0702,26.1903,591005.90681645,0
+CATY.US,D,20150612,000000,26.1522,26.2225,25.9755,26.1023,581197.81913216,0
+CATY.US,D,20150615,000000,25.9266,26.2967,25.662,25.9755,905697.41689983,0
+CATY.US,D,20150616,000000,25.8407,26.4782,25.8407,26.3914,888593.69339942,0
+CATY.US,D,20150617,000000,26.5271,26.5828,25.8465,25.9169,515526.85442316,0
+CATY.US,D,20150618,000000,26.1023,26.2703,25.7333,26.1023,765981.33074554,0
+CATY.US,D,20150619,000000,26.2136,26.246,25.8768,25.9598,3239484.5616544,0
+CATY.US,D,20150622,000000,26.1903,26.2879,26.0613,26.2624,1075250.5333727,0
+CATY.US,D,20150623,000000,26.246,26.5271,26.1609,26.4851,607989.79465906,0
+CATY.US,D,20150624,000000,26.4782,26.7751,26.3104,26.5974,840524.23107706,0
+CATY.US,D,20150625,000000,26.6716,26.863,26.408,26.5623,524640.50983406,0
+CATY.US,D,20150626,000000,26.7047,26.8473,26.5701,26.7262,1338190.4513066,0
+CATY.US,D,20150629,000000,26.4782,26.6042,25.8465,25.8681,666601.72215835,0
+CATY.US,D,20150630,000000,25.7421,26.3747,25.7421,25.9911,561403.42663149,0
+CATY.US,D,20150701,000000,26.3338,26.4324,26.0613,26.2136,654240.21315025,0
+CATY.US,D,20150702,000000,26.2791,26.2791,25.6464,25.6943,1304859.7506568,0
+CATY.US,D,20150706,000000,25.3878,25.7812,25.3769,25.5722,909818.94413892,0
+CATY.US,D,20150707,000000,25.6133,25.6133,24.9473,25.3506,1176756.4567085,0
+CATY.US,D,20150708,000000,25.1017,25.4043,25.0782,25.2774,1008202.9949536,0
+CATY.US,D,20150709,000000,25.5722,25.9354,25.2949,25.8164,736894.04146546,0
+CATY.US,D,20150710,000000,26.1023,26.2879,25.8407,26.1337,637384.35485656,0
+CATY.US,D,20150713,000000,26.3835,26.5974,26.159,26.5701,624648.99956558,0
+CATY.US,D,20150714,000000,26.3747,26.6335,26.2225,26.5436,487664.55186724,0
+CATY.US,D,20150715,000000,26.6286,26.816,26.5007,26.6042,395136.06050228,0
+CATY.US,D,20150716,000000,26.823,26.9605,26.5271,26.5768,487932.90180178,0
+CATY.US,D,20150717,000000,26.5974,26.5974,26.0956,26.3269,526639.81927012,0
+CATY.US,D,20150720,000000,26.4324,26.7204,26.2879,26.6629,509907.89357981,0
+CATY.US,D,20150721,000000,26.6716,26.9811,26.3269,26.4481,576329.62356372,0
+CATY.US,D,20150722,000000,27.0572,27.8325,26.8874,27.3472,1777555.0876634,0
+CATY.US,D,20150723,000000,27.3541,27.4731,26.7204,26.7916,746131.62947972,0
+CATY.US,D,20150724,000000,26.7047,26.7409,26.2967,26.3269,770854.64749594,0
+CATY.US,D,20150727,000000,26.159,26.159,25.6943,25.9354,792830.66351035,0
+CATY.US,D,20150728,000000,26.1659,26.1746,25.7187,25.8602,734396.95314317,0
+CATY.US,D,20150729,000000,25.9002,25.9833,25.6807,25.8855,880852.51475303,0
+CATY.US,D,20150730,000000,25.7187,26.0135,25.6807,25.9755,870610.15083878,0
+CATY.US,D,20150731,000000,25.9598,26.0048,25.5898,25.7187,1274019.992911,0
+CATY.US,D,20150803,000000,25.7509,25.9169,25.5283,25.8681,632374.81466611,0
+CATY.US,D,20150804,000000,25.9666,26.3104,25.9354,26.0613,618907.13035525,0
+CATY.US,D,20150805,000000,26.1659,26.4851,26.0555,26.1337,727406.53977169,0
+CATY.US,D,20150806,000000,26.246,26.3338,25.8544,26.0135,498867.64951664,0
+CATY.US,D,20150807,000000,25.8544,26.1268,25.621,25.7733,838276.03219788,0
+CATY.US,D,20150810,000000,25.9988,26.3269,25.9354,26.2967,378311.95353674,0
+CATY.US,D,20150811,000000,25.9911,26.2225,25.6807,25.8544,345203.51218393,0
+CATY.US,D,20150812,000000,25.6279,25.8465,24.9572,25.332,584941.40314282,0
+CATY.US,D,20150813,000000,25.4199,25.788,25.2685,25.4043,408151.03232813,0
+CATY.US,D,20150814,000000,25.3419,25.7812,25.3419,25.7733,307016.90680243,0
+CATY.US,D,20150817,000000,25.7255,26.0048,25.4043,25.7812,680211.77532761,0
+CATY.US,D,20150818,000000,25.7655,25.9833,25.5898,25.6464,544240.29742037,0
+CATY.US,D,20150819,000000,25.5185,25.5283,25.207,25.3018,661477.46749206,0
+CATY.US,D,20150820,000000,25.0373,25.3419,24.4466,24.4466,552857.19818144,0
+CATY.US,D,20150821,000000,24.0834,24.635,24.0277,24.2609,891714.54168409,0
+CATY.US,D,20150824,000000,23.0504,23.6264,22.0829,22.5846,1406964.8522815,0
+CATY.US,D,20150825,000000,23.2289,23.4028,22.1629,22.2088,1005832.9119439,0
+CATY.US,D,20150826,000000,22.737,23.1792,22.3942,23.146,877101.76108763,0
+CATY.US,D,20150827,000000,23.394,23.7543,23.2289,23.6127,1208843.7343791,0
+CATY.US,D,20150828,000000,23.4427,24.0003,23.4427,23.7162,918418.43288132,0
+CATY.US,D,20150831,000000,23.4818,23.9261,23.4818,23.8451,625407.95873164,0
+CATY.US,D,20150901,000000,23.4907,23.5776,22.7652,22.861,837527.31539575,0
+CATY.US,D,20150902,000000,23.0815,23.4427,22.7994,23.4086,708043.3507918,0
+CATY.US,D,20150903,000000,23.3784,23.8529,23.2729,23.5463,869087.11132473,0
+CATY.US,D,20150904,000000,23.3394,23.5395,23.0308,23.3784,684559.65880921,0
+CATY.US,D,20150908,000000,23.8032,24.0003,23.3052,23.9476,739485.35953577,0
+CATY.US,D,20150909,000000,24.0608,24.342,23.7416,23.7738,533951.84286851,0
+CATY.US,D,20150910,000000,23.6039,24.222,23.6039,24.0414,529722.77080832,0
+CATY.US,D,20150911,000000,23.8383,24.342,23.8032,24.2795,593721.15749012,0
+CATY.US,D,20150914,000000,24.3283,24.5861,24.2161,24.4493,774149.61596715,0
+CATY.US,D,20150915,000000,24.5285,24.8585,24.5285,24.7706,437528.18050698,0
+CATY.US,D,20150916,000000,24.7482,24.9083,24.5119,24.8936,440136.91059594,0
+CATY.US,D,20150917,000000,24.8116,25.166,24.2562,24.3128,904601.483961,0
+CATY.US,D,20150918,000000,23.8676,24.0003,23.5395,23.6264,1822674.7491784,0
+CATY.US,D,20150921,000000,23.7875,24.3909,23.765,24.2298,1135132.5139973,0
+CATY.US,D,20150922,000000,23.8616,24.222,23.8616,24.0608,713140.97531192,0
+CATY.US,D,20150923,000000,24.1185,24.3909,23.9661,24.1672,516790.76213018,0
+CATY.US,D,20150924,000000,24.0081,24.5695,23.9398,24.5285,994623.66887613,0
+CATY.US,D,20150925,000000,24.7765,24.9952,24.4426,24.5119,746317.01626657,0
+CATY.US,D,20150928,000000,24.3361,24.4172,23.8032,23.894,1089808.005204,0
+CATY.US,D,20150929,000000,23.885,24.0081,23.724,23.8529,548989.68156741,0
+CATY.US,D,20150930,000000,24.0951,24.1829,23.8383,24.1106,897044.66786506,0
+CATY.US,D,20151001,000000,24.2073,24.2365,23.6127,24.0081,751907.29849097,0
+CATY.US,D,20151002,000000,23.6215,23.6518,22.7652,23.6439,908604.19977868,0
+CATY.US,D,20151005,000000,23.8773,24.3283,22.8385,24.2795,755877.23874413,0
+CATY.US,D,20151006,000000,24.2962,24.3586,23.9174,24.1907,693257.47424519,0
+CATY.US,D,20151007,000000,24.3909,24.6105,24.1341,24.5519,857305.32011417,0
+CATY.US,D,20151008,000000,24.4172,24.7843,24.3216,24.7706,599193.6525295,0
+CATY.US,D,20151009,000000,24.8116,24.8849,24.3216,24.464,522769.22994693,0
+CATY.US,D,20151012,000000,24.5285,24.7442,24.2708,24.7365,457610.38343365,0
+CATY.US,D,20151013,000000,24.6105,24.8253,24.3675,24.4084,543520.25923721,0
+CATY.US,D,20151014,000000,24.3283,24.4084,23.5395,23.6264,599065.62298057,0
+CATY.US,D,20151015,000000,23.8383,24.0081,23.4263,24.0003,1093630.4554168,0
+CATY.US,D,20151016,000000,24.1028,24.1419,23.7162,23.9661,555206.79646336,0
+CATY.US,D,20151019,000000,23.8676,24.054,23.7475,24.0297,749877.26196316,0
+CATY.US,D,20151020,000000,24.1741,24.3216,24.0003,24.1995,357129.72072568,0
+CATY.US,D,20151021,000000,24.6174,24.8498,23.9476,24.014,826590.51920811,0
+CATY.US,D,20151022,000000,24.1106,24.8116,24.014,24.6975,965268.0296615,0
+CATY.US,D,20151023,000000,24.8762,25.4472,24.7931,25.3828,670143.5315999,0
+CATY.US,D,20151026,000000,25.2521,25.3681,24.8849,25.1397,423364.01544997,0
+CATY.US,D,20151027,000000,24.9454,25.2061,24.6564,24.8185,468214.30279407,0
+CATY.US,D,20151028,000000,24.8936,26.0018,24.8936,26.0018,902386.06064634,0
+CATY.US,D,20151029,000000,25.9706,26.2263,25.7509,25.8701,463248.80476844,0
+CATY.US,D,20151030,000000,25.912,26.0496,25.0283,25.1895,581173.23745877,0
+CATY.US,D,20151102,000000,25.3242,25.8094,25.2257,25.7196,425513.88763556,0
+CATY.US,D,20151103,000000,25.5829,25.9461,25.4111,25.8348,398013.1405258,0
+CATY.US,D,20151104,000000,25.8495,26.114,25.6787,26.0496,391387.35530967,0
+CATY.US,D,20151105,000000,26.1551,26.7487,26.1229,26.6199,609376.61073304,0
+CATY.US,D,20151106,000000,26.9108,27.7495,26.9108,27.6041,889840.18908778,0
+CATY.US,D,20151109,000000,27.7641,27.7953,27.1783,27.4253,488767.65446079,0
+CATY.US,D,20151110,000000,27.2808,27.6372,27.0797,27.2563,686798.63956086,0
+CATY.US,D,20151111,000000,27.4751,27.5679,26.9674,27.0505,425843.69175361,0
+CATY.US,D,20151112,000000,26.7819,26.9362,26.6101,26.653,620937.16688306,0
+CATY.US,D,20151113,000000,26.4451,26.9108,26.362,26.4978,643429.39803875,0
+CATY.US,D,20151116,000000,26.362,26.8541,26.1073,26.8386,451940.21077072,0
+CATY.US,D,20151117,000000,26.9811,27.274,26.6199,26.9889,430068.66686823,0
+CATY.US,D,20151118,000000,26.9889,27.4751,26.7038,27.4497,512206.28004216,0
+CATY.US,D,20151119,000000,27.3491,27.5385,27.0865,27.313,461758.54081892,0
+CATY.US,D,20151120,000000,27.4918,27.85,27.4584,27.6284,574836.28690502,0
+CATY.US,D,20151123,000000,27.562,27.9184,27.5073,27.7328,343707.10281606,0
+CATY.US,D,20151124,000000,27.5142,27.893,27.3638,27.7641,530969.26649668,0
+CATY.US,D,20151125,000000,27.7406,27.9105,27.4829,27.7406,427836.85577131,0
+CATY.US,D,20151127,000000,27.6986,27.8206,27.4584,27.7807,192106.80181207,0
+CATY.US,D,20151130,000000,27.9115,27.974,27.6275,27.7641,413365.41979687,0
+CATY.US,D,20151201,000000,27.8773,28.0247,27.5844,27.8452,395749.57810075,0
+CATY.US,D,20151202,000000,27.9643,27.9643,27.1675,27.1978,478530.4117285,0
+CATY.US,D,20151203,000000,27.4731,27.52,26.6803,26.7429,645899.85621487,0
+CATY.US,D,20151204,000000,26.8033,27.3101,26.698,27.272,456630.18920706,0
+CATY.US,D,20151207,000000,27.2798,27.3531,26.4919,26.7262,510898.33017032,0
+CATY.US,D,20151208,000000,26.4919,26.7214,26.1619,26.2343,501859.44401599,0
+CATY.US,D,20151209,000000,26.0975,26.4304,25.4433,25.5976,807942.24722944,0
+CATY.US,D,20151210,000000,25.6259,25.9764,25.3711,25.6844,495444.6514965,0
+CATY.US,D,20151211,000000,25.1504,25.499,24.755,24.9894,864309.04855873,0
+CATY.US,D,20151214,000000,25.0283,25.2911,24.6408,25.1027,821228.64169901,0
+CATY.US,D,20151215,000000,25.3925,25.9364,25.2247,25.7509,851452.83337356,0
+CATY.US,D,20151216,000000,26.1131,26.285,25.5879,26.1375,1222913.669688,0
+CATY.US,D,20151217,000000,26.2761,26.2928,25.4599,25.538,957639.51701816,0
+CATY.US,D,20151218,000000,25.3789,25.4902,24.8126,25.3105,5243829.1438162,0
+CATY.US,D,20151221,000000,25.4335,25.7001,25.209,25.5243,604346.58581476,0
+CATY.US,D,20151222,000000,25.6844,25.6844,25.1504,25.5068,412053.37297946,0
+CATY.US,D,20151223,000000,25.6034,25.8778,25.4082,25.8328,266512.45446714,0
+CATY.US,D,20151224,000000,25.8328,26.1297,25.7509,25.911,147338.45337927,0
+CATY.US,D,20151228,000000,25.7509,25.9189,25.4599,25.8855,273562.27354931,0
+CATY.US,D,20151229,000000,26.0643,26.3152,25.9364,26.2587,392443.34302923,0
+CATY.US,D,20151230,000000,26.2507,26.2507,25.7568,25.7733,137788.47326562,0
+CATY.US,D,20151231,000000,25.6523,25.8407,25.3272,25.3457,284550.28155653,0
+CATY.US,D,20160104,000000,24.9962,24.9962,24.2679,24.3655,679890.1651007,0
+CATY.US,D,20160105,000000,24.4406,24.6564,24.1878,24.3488,505418.6654762,0
+CATY.US,D,20160106,000000,23.9144,24.3029,23.8636,24.0824,439524.41723387,0
+CATY.US,D,20160107,000000,23.5327,23.7113,23.1509,23.1596,730650.29642334,0
+CATY.US,D,20160108,000000,23.2652,23.3013,22.4391,22.4734,830985.51756372,0
+CATY.US,D,20160111,000000,22.4011,22.8757,22.3513,22.8219,706750.76446583,0
+CATY.US,D,20160112,000000,22.9595,23.2154,22.7731,23.1851,544343.74529591,0
+CATY.US,D,20160113,000000,23.2886,23.9779,22.1834,22.2634,570014.18197419,0
+CATY.US,D,20160114,000000,22.4958,22.8443,22.1013,22.5846,568404.08236687,0
+CATY.US,D,20160115,000000,21.9168,22.3601,21.6737,22.3268,764408.10364831,0
+CATY.US,D,20160119,000000,22.6178,23.0161,21.9334,22.1228,451559.19483311,0
+CATY.US,D,20160120,000000,21.6552,22.159,21.1943,21.908,425122.62933404,0
+CATY.US,D,20160121,000000,21.9168,22.6178,21.2675,21.2831,751248.71449129,0
+CATY.US,D,20160122,000000,21.494,21.6884,21.0987,21.2988,884218.15553525,0
+CATY.US,D,20160125,000000,21.252,21.3105,20.7257,20.7579,685287.89088352,0
+CATY.US,D,20160126,000000,20.8956,21.4549,20.8956,21.2831,889323.97394651,0
+CATY.US,D,20160127,000000,21.2831,22.0291,21.084,21.6249,567753.69225832,0
+CATY.US,D,20160128,000000,21.9246,22.238,21.8417,21.9861,443237.27415278,0
+CATY.US,D,20160129,000000,21.994,22.6609,21.8564,22.6519,631538.01353431,0
+CATY.US,D,20160201,000000,22.3513,22.6519,22.1882,22.4244,514659.32619963,0
+CATY.US,D,20160202,000000,22.1912,22.1912,21.5663,21.7352,469006.03752464,0
+CATY.US,D,20160203,000000,21.9706,21.9706,21.0244,21.8417,491061.94397759,0
+CATY.US,D,20160204,000000,21.8192,22.3601,21.8192,22.2049,468212.25432128,0
+CATY.US,D,20160205,000000,22.2049,22.569,21.7431,21.7606,616317.86075773,0
+CATY.US,D,20160208,000000,21.4452,21.9627,21.2119,21.8348,773045.4891372,0
+CATY.US,D,20160209,000000,21.4696,22.3347,21.4696,22.1013,543462.90199928,0
+CATY.US,D,20160210,000000,22.2703,22.7984,21.8808,21.8982,498426.20363194,0
+CATY.US,D,20160211,000000,21.3574,21.8564,21.1143,21.6317,521259.50550598,0
+CATY.US,D,20160212,000000,22.1228,22.1228,21.5438,21.7137,1201296.1364107,0
+CATY.US,D,20160216,000000,22.0447,22.5817,21.7264,22.2566,752052.74005855,0
+CATY.US,D,20160217,000000,22.4568,22.5778,22.0203,22.1394,778248.61000563,0
+CATY.US,D,20160218,000000,22.1834,22.2468,21.6971,21.8417,518813.62900325,0
+CATY.US,D,20160219,000000,21.7431,22.0866,21.7264,21.994,578339.17536369,0
+CATY.US,D,20160222,000000,22.1765,22.5222,21.9793,22.1394,485601.7397749,0
+CATY.US,D,20160223,000000,22.115,22.4079,21.4277,21.494,661594.23044068,0
+CATY.US,D,20160224,000000,21.2119,21.5195,20.7579,21.4775,610842.29300918,0
+CATY.US,D,20160225,000000,21.5742,21.9334,21.4775,21.8895,341005.16721547,0
+CATY.US,D,20160226,000000,22.1101,22.4762,22.0291,22.3161,284465.26993603,0
+CATY.US,D,20160229,000000,22.3161,22.3161,21.7254,21.7343,441177.53476963,0
+CATY.US,D,20160301,000000,21.8895,22.5739,21.786,22.5368,489236.75472807,0
+CATY.US,D,20160302,000000,22.4695,22.9185,22.28,22.9098,347021.5317787,0
+CATY.US,D,20160303,000000,22.8287,23.2017,22.7135,23.1938,308282.86298223,0
+CATY.US,D,20160304,000000,23.3422,23.4048,23.0054,23.397,371380.94587597,0
+CATY.US,D,20160307,000000,23.3422,23.5463,23.1938,23.5121,243702.7100301,0
+CATY.US,D,20160308,000000,23.3579,23.397,22.8502,22.8737,309194.43337059,0
+CATY.US,D,20160309,000000,23.0562,23.0738,22.5524,22.6656,263476.61780295,0
+CATY.US,D,20160310,000000,22.8043,23.103,22.5739,23.0054,469494.59828335,0
+CATY.US,D,20160311,000000,23.1938,23.5463,22.82,23.4955,294551.94991879,0
+CATY.US,D,20160314,000000,23.4213,23.4213,22.9957,23.186,337946.79735068,0
+CATY.US,D,20160315,000000,22.9957,23.0465,22.8043,22.8502,317524.54794206,0
+CATY.US,D,20160316,000000,22.7135,23.0377,22.4528,22.6052,371130.00796007,0
+CATY.US,D,20160317,000000,22.5524,22.943,22.1775,22.8433,651491.16267567,0
+CATY.US,D,20160318,000000,22.9098,23.3579,22.858,23.2505,1327577.3138187,0
+CATY.US,D,20160321,000000,23.3647,23.3813,22.9957,23.1431,627645.91524689,0
+CATY.US,D,20160322,000000,22.9654,23.2827,22.5788,23.1773,537636.02116847,0
+CATY.US,D,20160323,000000,23.1284,23.1431,22.7799,22.7799,246441.51814077,0
+CATY.US,D,20160324,000000,22.5593,22.6979,22.364,22.6726,365464.9564791,0
+CATY.US,D,20160328,000000,22.8131,22.9185,22.5007,22.6656,291812.11757172,0
+CATY.US,D,20160329,000000,22.527,22.9703,22.2586,22.9254,531104.46570035,0
+CATY.US,D,20160330,000000,23.1119,23.438,22.9957,23.228,401252.80023188,0
+CATY.US,D,20160331,000000,23.1431,23.3647,22.736,23.0738,420767.5761977,0
+CATY.US,D,20160401,000000,22.9098,23.2749,22.689,23.2749,317668.96527325,0
+CATY.US,D,20160404,000000,23.2993,23.2993,23.0151,23.1596,208568.32909504,0
+CATY.US,D,20160405,000000,22.858,22.9508,22.5007,22.527,265331.50990782,0
+CATY.US,D,20160406,000000,22.5739,23.3247,22.3542,23.3169,906318.10415303,0
+CATY.US,D,20160407,000000,23.0895,23.5171,22.9254,23.1372,2179514.6110053,0
+CATY.US,D,20160408,000000,23.3422,23.7943,23.2993,23.4048,597728.99448977,0
+CATY.US,D,20160411,000000,23.5121,24.017,23.3247,23.7231,486511.26169048,0
+CATY.US,D,20160412,000000,23.7065,24.1312,23.5922,24.0989,608460.94339911,0
+CATY.US,D,20160413,000000,24.3488,24.962,24.3156,24.8068,522760.01181941,0
+CATY.US,D,20160414,000000,24.6271,25.253,24.5871,24.9278,288192.46616443,0
+CATY.US,D,20160415,000000,24.7169,24.8936,24.4573,24.6651,560883.11454464,0
+CATY.US,D,20160418,000000,24.4493,24.9337,24.4493,24.8536,275147.79148324,0
+CATY.US,D,20160419,000000,24.8536,25.2461,24.8536,25.1895,291103.34598886,0
+CATY.US,D,20160420,000000,25.1807,25.4424,24.9932,25.3262,404920.59074957,0
+CATY.US,D,20160421,000000,26.0594,26.5758,25.1319,25.2294,1102768.6925011,0
+CATY.US,D,20160422,000000,25.1221,25.6123,24.6437,25.4512,595528.93472098,0
+CATY.US,D,20160425,000000,25.4072,25.5625,25.0186,25.2461,275122.18557345,0
+CATY.US,D,20160426,000000,25.3262,25.5801,25.2294,25.4248,415487.63759991,0
+CATY.US,D,20160427,000000,25.3262,25.5625,25.1007,25.334,319649.83845426,0
+CATY.US,D,20160428,000000,25.173,25.3994,24.8635,24.9522,424614.6080839,0
+CATY.US,D,20160429,000000,24.9522,25.0264,24.5373,24.8536,400991.61995207,0
+CATY.US,D,20160502,000000,24.8907,25.1895,24.7883,25.0909,370690.61054815,0
+CATY.US,D,20160503,000000,24.7424,24.7424,24.1712,24.3899,323350.40453648,0
+CATY.US,D,20160504,000000,24.2425,24.4573,23.7465,23.9027,519182.35410416,0
+CATY.US,D,20160505,000000,24.0891,24.1312,23.7396,23.7728,441051.55369348,0
+CATY.US,D,20160506,000000,23.6421,23.8626,23.4868,23.8626,404187.23749331,0
+CATY.US,D,20160509,000000,23.7943,23.9339,23.6098,23.6829,395347.05319892,0
+CATY.US,D,20160510,000000,23.9271,24.1135,23.764,24.0891,628166.22733374,0
+CATY.US,D,20160511,000000,24.0023,24.1448,23.8032,23.8119,475373.71517014,0
+CATY.US,D,20160512,000000,23.9749,24.1712,23.5522,23.7943,395088.94562828,0
+CATY.US,D,20160513,000000,23.7152,24.1565,23.2359,23.3579,488622.21289321,0
+CATY.US,D,20160516,000000,23.438,23.8949,23.3647,23.7152,302398.6249135,0
+CATY.US,D,20160517,000000,23.7152,23.8383,23.1596,23.3247,576063.32210195,0
+CATY.US,D,20160518,000000,23.3579,24.382,23.3579,24.3274,452529.14669579,0
+CATY.US,D,20160519,000000,24.2766,24.5041,23.8305,24.1214,523125.66421115,0
+CATY.US,D,20160520,000000,24.2679,24.6027,24.2131,24.5285,551688.54445882,0
+CATY.US,D,20160523,000000,24.4739,24.5968,24.137,24.1468,388119.01698464,0
+CATY.US,D,20160524,000000,24.3899,24.8145,24.3196,24.7736,364947.71710142,0
+CATY.US,D,20160525,000000,24.9522,25.3095,24.8635,25.0909,439109.60149534,0
+CATY.US,D,20160526,000000,25.0909,25.1007,24.7502,24.8215,240715.01247632,0
+CATY.US,D,20160527,000000,24.9337,25.1583,24.798,25.1583,289231.04186533,0
+CATY.US,D,20160531,000000,25.3379,25.3741,25.1104,25.2441,399288.31483313,0
+CATY.US,D,20160601,000000,25.0119,25.4278,24.8976,25.3878,374676.93858357,0
+CATY.US,D,20160602,000000,25.3477,25.4941,25.1758,25.4941,347544.91657472,0
+CATY.US,D,20160603,000000,25.1758,25.4033,24.4045,25.1163,533111.96902754,0
+CATY.US,D,20160606,000000,25.2247,25.5889,25.1495,25.4278,831012.1477099,0
+CATY.US,D,20160607,000000,25.4462,25.5117,25.1758,25.209,490188.2703357,0
+CATY.US,D,20160608,000000,25.209,25.3477,25.168,25.2304,408650.85968714,0
+CATY.US,D,20160609,000000,25.1495,25.1583,24.6574,24.8722,391294.14979806,0
+CATY.US,D,20160610,000000,24.5773,24.6574,24.3538,24.471,314725.30988429,0
+CATY.US,D,20160613,000000,24.3957,24.4221,23.848,23.9369,549620.61118453,0
+CATY.US,D,20160614,000000,23.7962,24.0062,23.316,23.4048,523893.84150471,0
+CATY.US,D,20160615,000000,23.431,23.6508,23.1841,23.2426,831884.79711539,0
+CATY.US,D,20160616,000000,23.0024,23.1675,22.7027,23.1022,541550.65265649,0
+CATY.US,D,20160617,000000,23.1022,23.397,22.9625,23.2652,1752002.4381701,0
+CATY.US,D,20160620,000000,23.6762,24.0062,23.4868,23.5034,325975.5224077,0
+CATY.US,D,20160621,000000,23.5375,23.6254,23.2817,23.4213,205523.27430334,0
+CATY.US,D,20160622,000000,23.4955,23.7825,23.3813,23.397,215359.0163702,0
+CATY.US,D,20160623,000000,23.7563,24.2912,23.4467,24.2825,361104.7821608,0
+CATY.US,D,20160624,000000,22.731,23.1421,22.5846,22.7994,1284404.7256836,0
+CATY.US,D,20160627,000000,22.4548,22.487,21.5223,21.5223,1064402.8457511,0
+CATY.US,D,20160628,000000,21.8455,22.2214,21.6288,22.1248,485629.39415747,0
+CATY.US,D,20160629,000000,22.4938,22.6315,22.2507,22.5846,428102.1329967,0
+CATY.US,D,20160630,000000,22.7223,23.1099,22.3982,23.1022,531562.29936731,0
+CATY.US,D,20160701,000000,22.9234,23.0435,22.4841,22.5202,695987.06422834,0
+CATY.US,D,20160705,000000,22.1619,22.1619,21.8397,21.9481,628454.03775972,0
+CATY.US,D,20160706,000000,21.7401,22.1326,21.6288,22.0632,465731.55378126,0
+CATY.US,D,20160707,000000,22.0632,22.5466,22.0632,22.406,507611.55559023,0
+CATY.US,D,20160708,000000,22.7994,23.7748,22.6852,23.5121,1235455.4443011,0
+CATY.US,D,20160711,000000,23.7338,23.9828,23.6342,23.848,773111.04026625,0
+CATY.US,D,20160712,000000,24.2171,24.4767,24.1018,24.3625,630673.55801995,0
+CATY.US,D,20160713,000000,24.3381,24.471,24.1829,24.3166,392111.4904384,0
+CATY.US,D,20160714,000000,24.6574,24.798,24.5598,24.6184,344424.06829005,0
+CATY.US,D,20160715,000000,24.7804,24.8976,24.5119,24.633,459845.26723974,0
+CATY.US,D,20160718,000000,24.6994,24.921,24.3879,24.3879,269012.6154986,0
+CATY.US,D,20160719,000000,24.346,24.6838,24.2825,24.5197,399136.72784719,0
+CATY.US,D,20160720,000000,24.6574,24.798,24.2825,24.6741,732754.07797132,0
+CATY.US,D,20160721,000000,24.9278,24.9786,24.3957,24.4045,1003997.4803304,0
+CATY.US,D,20160722,000000,24.4856,24.921,24.3381,24.8389,431128.75153336,0
+CATY.US,D,20160725,000000,24.8389,24.8722,24.5431,24.5509,414776.81754425,0
+CATY.US,D,20160726,000000,24.5119,24.7883,24.5119,24.7658,352036.19315113,0
+CATY.US,D,20160727,000000,24.7072,25.043,24.7072,24.8536,351755.55237987,0
+CATY.US,D,20160728,000000,24.7492,24.963,24.595,24.7658,329009.31059911,0
+CATY.US,D,20160729,000000,24.7414,24.8145,24.2659,24.5598,477551.2417383,0
+CATY.US,D,20160801,000000,24.5276,24.7736,24.3283,24.3802,276832.66034714,0
+CATY.US,D,20160802,000000,24.3879,24.4476,24.0941,24.1517,284452.97909934,0
+CATY.US,D,20160803,000000,24.1829,24.5021,24.1829,24.5021,225530.70797343,0
+CATY.US,D,20160804,000000,24.3802,24.5773,24.1751,24.3802,248181.69576981,0
+CATY.US,D,20160805,000000,24.6641,25.2481,24.6641,25.2304,634482.69315966,0
+CATY.US,D,20160808,000000,25.3047,25.3554,24.9308,25.0363,228709.93773242,0
+CATY.US,D,20160809,000000,24.9786,25.2911,24.9786,25.2481,259009.92289994,0
+CATY.US,D,20160810,000000,25.2558,25.2558,24.8195,24.9053,217071.53961666,0
+CATY.US,D,20160811,000000,25.0597,25.1827,24.9053,25.0694,258056.35881953,0
+CATY.US,D,20160812,000000,24.9053,24.9942,24.8068,24.9864,212887.53395769,0
+CATY.US,D,20160815,000000,25.0929,25.3741,24.9053,25.3379,145149.66021079,0
+CATY.US,D,20160816,000000,25.2304,25.3477,25.1017,25.1163,325743.02074685,0
+CATY.US,D,20160817,000000,25.0773,25.3203,25.0119,25.2394,215131.6358913,0
+CATY.US,D,20160818,000000,25.2394,25.4766,25.1338,25.4552,287918.99504792,0
+CATY.US,D,20160819,000000,25.4462,25.4941,25.209,25.3808,387120.38650299,0
+CATY.US,D,20160822,000000,25.3125,25.4033,25.1104,25.3125,278543.13512081,0
+CATY.US,D,20160823,000000,25.4619,25.4853,25.2394,25.3047,270579.69717749,0
+CATY.US,D,20160824,000000,25.3477,25.4462,25.209,25.2637,246314.51282823,0
+CATY.US,D,20160825,000000,25.2735,25.4365,25.209,25.4278,336506.72098433,0
+CATY.US,D,20160826,000000,25.4365,25.5849,25.333,25.5117,483814.44727187,0
+CATY.US,D,20160829,000000,25.5605,25.6904,25.536,25.6093,382556.3891428,0
+CATY.US,D,20160830,000000,25.7158,25.9052,25.6767,25.9052,303867.3798988,0
+CATY.US,D,20160831,000000,25.9129,26.0125,25.6171,25.8885,441465.34519562,0
+CATY.US,D,20160901,000000,25.9549,26.0789,25.5507,25.7509,392253.85929682,0
+CATY.US,D,20160902,000000,25.8955,25.9881,25.6171,25.9803,371261.11021817,0
+CATY.US,D,20160906,000000,26.0125,26.0359,25.3272,25.3935,255860.39599632,0
+CATY.US,D,20160907,000000,25.3105,25.7509,25.3105,25.7509,279675.94056973,0
+CATY.US,D,20160908,000000,25.6981,25.8251,25.6093,25.7655,278605.61354069,0
+CATY.US,D,20160909,000000,25.6914,26.0546,25.6767,25.788,1106646.4514791,0
+CATY.US,D,20160912,000000,25.707,26.0195,25.3184,25.9549,797943.65157634,0
+CATY.US,D,20160913,000000,25.8338,25.8338,25.1211,25.3359,599094.30159953,0
+CATY.US,D,20160914,000000,25.2978,25.4179,24.924,24.9483,453362.87511841,0
+CATY.US,D,20160915,000000,24.9669,25.2822,24.9483,25.254,252833.77745966,0
+CATY.US,D,20160916,000000,25.2217,25.2217,24.8682,25.0987,716048.78242718,0
+CATY.US,D,20160919,000000,25.2217,25.3858,25.0821,25.3028,226618.44702113,0
+CATY.US,D,20160920,000000,25.4278,25.4278,25.2461,25.2461,207715.14018099,0
+CATY.US,D,20160921,000000,24.8419,25.542,24.8419,25.4092,220325.53863221,0
+CATY.US,D,20160922,000000,25.4756,25.707,25.4355,25.6825,263899.62743261,0
+CATY.US,D,20160923,000000,25.707,25.788,25.542,25.6093,274840.52056581,0
+CATY.US,D,20160926,000000,25.3457,25.4542,24.9581,24.9669,357693.05074096,0
+CATY.US,D,20160927,000000,24.8859,25.1309,24.7921,25.1064,148235.68445815,0
+CATY.US,D,20160928,000000,25.2461,25.4687,25.0079,25.4687,156884.33654735,0
+CATY.US,D,20160929,000000,25.5351,25.624,25.0079,25.0236,181849.07435195,0
+CATY.US,D,20160930,000000,25.1397,25.542,25.0401,25.3633,355465.33658961,0
+CATY.US,D,20161003,000000,25.1064,25.3359,24.9757,25.0401,308502.04956999,0
+CATY.US,D,20161004,000000,25.1553,25.4542,25.0567,25.2217,188787.25166745,0
+CATY.US,D,20161005,000000,25.3858,25.9217,25.3545,25.6825,452154.27617653,0
+CATY.US,D,20161006,000000,25.7333,25.7733,25.5674,25.6493,252401.54970247,0
+CATY.US,D,20161007,000000,25.5752,25.7333,25.3486,25.6825,226029.51109606,0
+CATY.US,D,20161010,000000,25.8417,26.1033,25.8417,25.9393,204329.01467094,0
+CATY.US,D,20161011,000000,25.9052,26.0458,25.4687,25.6581,325678.4938542,0
+CATY.US,D,20161012,000000,25.667,25.8564,25.5557,25.6171,188002.68659162,0
+CATY.US,D,20161013,000000,25.3798,25.3798,24.6671,24.8585,409823.61035532,0
+CATY.US,D,20161014,000000,25.1553,25.2715,24.9483,25.1309,299920.99708264,0
+CATY.US,D,20161017,000000,25.0821,25.254,24.9581,25.0236,257569.84653361,0
+CATY.US,D,20161018,000000,25.3105,25.3105,24.9581,25.1064,211453.60300969,0
+CATY.US,D,20161019,000000,25.2618,25.4542,25.1475,25.4092,318914.43672522,0
+CATY.US,D,20161020,000000,25.1807,25.4687,24.924,24.9483,377432.13447651,0
+CATY.US,D,20161021,000000,24.7375,24.8635,24.6457,24.7609,222347.38126889,0
+CATY.US,D,20161024,000000,24.9825,25.2901,24.8976,25.0236,187311.32702741,0
+CATY.US,D,20161025,000000,24.9483,25.0567,24.7531,24.8946,256457.52581251,0
+CATY.US,D,20161026,000000,24.7033,25.0655,24.6818,24.7375,243196.73725274,0
+CATY.US,D,20161027,000000,24.9581,25.0401,24.7765,24.9103,331353.78769908,0
+CATY.US,D,20161028,000000,24.9669,24.9669,24.5285,24.6203,221169.50941875,0
+CATY.US,D,20161031,000000,24.6604,24.8108,24.5578,24.6768,500583.24547228,0
+CATY.US,D,20161101,000000,24.8108,24.8108,24.1829,24.3381,283977.73341371,0
+CATY.US,D,20161102,000000,24.2482,24.2482,23.7631,23.8032,357597.79675656,0
+CATY.US,D,20161103,000000,23.9506,24.1008,23.8032,23.9955,345608.08555854,0
+CATY.US,D,20161104,000000,24.0755,24.3089,23.7875,23.8958,284101.66601708,0
+CATY.US,D,20161107,000000,24.4485,24.5968,24.3089,24.5217,474402.73907106,0
+CATY.US,D,20161108,000000,24.4485,24.9308,24.2308,24.7442,381178.79119634,0
+CATY.US,D,20161109,000000,24.8419,26.3572,24.6604,26.1932,925717.14140661,0
+CATY.US,D,20161110,000000,26.4491,27.5854,26.365,27.2476,956200.46488821,0
+CATY.US,D,20161111,000000,27.1998,28.4202,27.1089,28.4163,894266.93877152,0
+CATY.US,D,20161114,000000,28.7561,29.8194,28.7239,29.1114,691340.10372044,0
+CATY.US,D,20161115,000000,29.0206,29.2111,28.5403,29.0529,590146.57248404,0
+CATY.US,D,20161116,000000,28.8235,29.0353,28.6584,28.7561,487179.0638177,0
+CATY.US,D,20161117,000000,28.8146,29.2023,28.7189,28.9474,380313.31144559,0
+CATY.US,D,20161118,000000,29.087,29.5791,28.9846,29.3428,456024.86549972,0
+CATY.US,D,20161121,000000,29.54,29.5645,29.1505,29.3985,461582.37215959,0
+CATY.US,D,20161122,000000,29.5645,29.6553,29.2668,29.4893,645762.60853842,0
+CATY.US,D,20161123,000000,29.5869,29.7324,29.3898,29.6874,571536.19725185,0
+CATY.US,D,20161125,000000,29.6631,29.9491,29.5966,29.9433,263666.10153537,0
+CATY.US,D,20161128,000000,29.7041,29.8438,29.169,29.3087,619623.07159286,0
+CATY.US,D,20161129,000000,29.4571,29.6327,29.0187,29.2023,557354.62017618,0
+CATY.US,D,20161130,000000,29.5157,29.5889,29.043,29.0948,469921.70485857,0
+CATY.US,D,20161201,000000,29.3575,29.5889,29.1495,29.5723,516735.45336505,0
+CATY.US,D,20161202,000000,29.4161,29.542,29.2267,29.3907,221538.23451967,0
+CATY.US,D,20161205,000000,29.7383,30.0722,29.6572,30.0048,486351.48081343,0
+CATY.US,D,20161206,000000,30.1269,30.6677,29.9316,30.6179,369162.44985214,0
+CATY.US,D,20161207,000000,30.5525,31.2897,30.4188,31.272,458034.4172997,0
+CATY.US,D,20161208,000000,31.3716,31.8443,31.3326,31.5718,682690.42739485,0
+CATY.US,D,20161209,000000,31.6138,31.7465,31.1149,31.5621,508768.94271255,0
+CATY.US,D,20161212,000000,31.4888,31.6939,30.7332,30.9078,427476.32456153,0
+CATY.US,D,20161213,000000,30.9509,31.3366,30.4715,30.8981,369537.32037141,0
+CATY.US,D,20161214,000000,30.6502,31.1755,30.4364,30.6346,303956.48846485,0
+CATY.US,D,20161215,000000,30.8747,31.3785,30.7107,31.1666,344110.65195427,0
+CATY.US,D,20161216,000000,31.1666,31.5269,30.8601,30.9323,670901.46652955,0
+CATY.US,D,20161219,000000,30.8933,31.1919,30.6384,31.1832,354527.13605507,0
+CATY.US,D,20161220,000000,31.5064,31.852,31.1481,31.8032,327683.94870861,0
+CATY.US,D,20161221,000000,31.6939,32.0004,31.52,31.8608,332128.110411,0
+CATY.US,D,20161222,000000,31.8687,31.9526,31.5132,31.8296,355790.0195257,0
+CATY.US,D,20161223,000000,31.7944,31.9272,31.6763,31.7632,153199.13401101,0
+CATY.US,D,20161227,000000,31.9116,32.0297,31.6215,31.9603,196388.10992822,0
+CATY.US,D,20161228,000000,31.9857,32.02,31.6714,31.7535,204063.73744556,0
+CATY.US,D,20161229,000000,31.7769,32.101,31.3873,31.6382,166676.03644938,0
+CATY.US,D,20161230,000000,31.6215,31.7212,31.4312,31.52,409610.5691859,0
+CATY.US,D,20170103,000000,31.9603,32.2689,31.3141,31.6305,285094.15108037,0
+CATY.US,D,20170104,000000,31.6763,32.3148,31.6763,32.2767,451379.9534646,0
+CATY.US,D,20170105,000000,32.101,32.101,31.1188,31.3639,396591.5004145,0
+CATY.US,D,20170106,000000,31.645,31.731,31.2897,31.2994,297594.95623771,0
+CATY.US,D,20170109,000000,31.1481,31.1481,30.5486,30.6266,294588.82242888,0
+CATY.US,D,20170110,000000,30.6266,31.3404,30.5359,31.3082,533718.31697126,0
+CATY.US,D,20170111,000000,31.2457,31.5552,30.9577,31.5552,401705.51271689,0
+CATY.US,D,20170112,000000,31.272,31.3326,30.4275,30.7332,405332.33377892,0
+CATY.US,D,20170113,000000,31.0241,31.8032,30.9509,31.1227,235496.528062,0
+CATY.US,D,20170117,000000,30.7019,30.7907,30.0136,30.0459,275296.30576,0
+CATY.US,D,20170118,000000,30.3201,30.3201,29.8134,30.2353,352562.65065631,0
+CATY.US,D,20170119,000000,30.3602,30.3602,29.8555,30.0722,256196.3455327,0
+CATY.US,D,20170120,000000,30.1269,30.4021,30.036,30.2137,291621.60960292,0
+CATY.US,D,20170123,000000,30.0907,30.201,29.7558,30.0292,266265.6134968,0
+CATY.US,D,20170124,000000,30.1708,30.5525,29.9892,30.4275,686382.79958594,0
+CATY.US,D,20170125,000000,30.8669,31.0162,30.6502,30.9577,312304.01505497,0
+CATY.US,D,20170126,000000,30.7107,31.3229,30.5086,31.2897,460285.68888805,0
+CATY.US,D,20170127,000000,31.357,31.357,30.7332,30.7751,285858.23142837,0
+CATY.US,D,20170130,000000,30.4832,30.4832,29.871,30.0526,494576.09903656,0
+CATY.US,D,20170131,000000,29.9628,30.3436,29.9228,30.205,363875.3415996,0
+CATY.US,D,20170201,000000,30.2889,30.8747,29.9813,30.1629,393599.70591515,0
+CATY.US,D,20170202,000000,30.5789,30.7907,29.7343,29.8398,591628.64254243,0
+CATY.US,D,20170203,000000,30.326,31.1979,30.2353,31.1832,603600.9417218,0
+CATY.US,D,20170206,000000,31.0162,31.2155,30.7605,31.0495,406353.49746118,0
+CATY.US,D,20170207,000000,31.2155,31.2546,30.7019,30.9167,284394.59762502,0
+CATY.US,D,20170208,000000,30.6765,31.4566,30.1786,30.7175,482972.52495811,0
+CATY.US,D,20170209,000000,30.9078,31.4732,30.7605,31.3873,356924.87344739,0
+CATY.US,D,20170210,000000,31.5972,31.8208,31.36,31.7134,358616.91196603,0
+CATY.US,D,20170213,000000,31.9116,32.2249,31.6675,32.0004,351656.20144991,0
+CATY.US,D,20170214,000000,32.0004,32.3675,31.7212,32.31,371949.39707321,0
+CATY.US,D,20170215,000000,32.4906,32.4906,31.7134,32.3675,318195.42277844,0
+CATY.US,D,20170216,000000,32.3675,32.3675,31.9927,32.3597,312243.58510787,0
+CATY.US,D,20170217,000000,32.2523,32.6809,31.9028,32.6751,606475.97327254,0
+CATY.US,D,20170221,000000,32.7404,33.3136,32.7404,33.2687,768445.6435033,0
+CATY.US,D,20170222,000000,33.0968,33.2541,32.8147,33.1134,360800.58395255,0
+CATY.US,D,20170223,000000,33.1378,33.2687,32.5823,33.2687,309004.94963819,0
+CATY.US,D,20170224,000000,32.8147,32.9631,32.6311,32.9143,537574.56698498,0
+CATY.US,D,20170227,000000,32.8566,33.2315,32.8059,33.2151,286366.25267852,0
+CATY.US,D,20170228,000000,33.0637,33.133,32.6057,32.7307,420246.23987446,0
+CATY.US,D,20170301,000000,33.3166,34.0234,33.3077,33.9735,499934.9038365,0
+CATY.US,D,20170302,000000,33.9872,33.9872,32.8235,32.8626,342241.42053993,0
+CATY.US,D,20170303,000000,32.9886,33.2131,32.7551,32.8967,449915.29542487,0
+CATY.US,D,20170306,000000,32.6643,32.8235,32.2659,32.6555,366301.75761089,0
+CATY.US,D,20170307,000000,32.6057,32.9143,32.3734,32.472,388294.16140757,0
+CATY.US,D,20170308,000000,32.8411,33.0637,32.1312,32.1401,302114.91143307,0
+CATY.US,D,20170309,000000,32.1958,32.555,32.1147,32.1644,482854.7377731,0
+CATY.US,D,20170310,000000,32.5061,32.5061,31.687,32.1059,391432.42171089,0
+CATY.US,D,20170313,000000,32.1723,32.7639,32.0971,32.5139,341791.78076409,0
+CATY.US,D,20170314,000000,32.2659,32.6291,31.9643,32.5139,290788.90541669,0
+CATY.US,D,20170315,000000,32.6897,32.9729,32.2738,32.3295,486524.57676357,0
+CATY.US,D,20170316,000000,32.5139,32.8479,32.4143,32.7883,364167.24897116,0
+CATY.US,D,20170317,000000,32.6555,33.0236,32.3197,32.8332,1246577.6272756,0
+CATY.US,D,20170320,000000,32.6381,32.6624,32.0444,32.3118,364035.12247667,0
+CATY.US,D,20170321,000000,32.6291,32.6897,30.6219,30.6384,1284618.7910895,0
+CATY.US,D,20170322,000000,30.3719,30.7029,29.9228,30.1718,506460.31388627,0
+CATY.US,D,20170323,000000,30.1474,30.8581,30.1063,30.5223,365193.53383537,0
+CATY.US,D,20170324,000000,30.613,30.8952,30.2371,30.4872,405916.14852204,0
+CATY.US,D,20170327,000000,29.8808,30.4382,29.3487,30.328,615587.58021065,0
+CATY.US,D,20170328,000000,30.1122,30.9968,30.1063,30.8414,449644.89701753,0
+CATY.US,D,20170329,000000,30.7146,30.9138,30.5047,30.6473,211689.17737972,0
+CATY.US,D,20170330,000000,30.5574,31.9136,30.5574,31.7407,536460.19779111,0
+CATY.US,D,20170331,000000,31.687,31.7056,31.3785,31.396,523439.08054693,0
+CATY.US,D,20170403,000000,31.4654,31.4858,30.6296,30.988,425940.99421078,0
+CATY.US,D,20170404,000000,30.8327,31.2223,30.7146,31.191,521053.6339913,0
+CATY.US,D,20170405,000000,31.5464,31.6069,30.3075,30.328,559949.01095566,0
+CATY.US,D,20170406,000000,30.3475,30.7576,30.0741,30.7381,849158.54385677,0
+CATY.US,D,20170407,000000,30.4872,30.7713,30.3426,30.6296,262433.94515648,0
+CATY.US,D,20170410,000000,30.654,30.9138,30.1386,30.5047,269659.93289798,0
+CATY.US,D,20170411,000000,30.3075,30.9088,30.2371,30.8952,577758.43332976,0
+CATY.US,D,20170412,000000,30.8034,31.1139,30.3475,30.4665,383122.79186726,0
+CATY.US,D,20170413,000000,30.3153,30.5047,29.7314,29.747,479755.39845265,0
+CATY.US,D,20170417,000000,29.5791,30.3992,29.5654,30.3914,346420.30501694,0
+CATY.US,D,20170418,000000,30.0459,30.3221,29.7558,30.2226,353511.09355478,0
+CATY.US,D,20170419,000000,30.3992,30.9557,30.2196,30.8133,717229.72698649,0
+CATY.US,D,20170420,000000,31.4137,32.5716,31.2447,31.8462,780348.29460805,0
+CATY.US,D,20170421,000000,31.7143,32.1644,31.5631,31.7886,461974.65469751,0
+CATY.US,D,20170424,000000,32.5637,32.9143,32.3812,32.4964,536310.65927796,0
+CATY.US,D,20170425,000000,32.8703,33.1144,32.6291,32.6291,430131.14528811,0
+CATY.US,D,20170426,000000,32.5891,33.3565,32.4798,33.0149,494906.927391,0
+CATY.US,D,20170427,000000,33.1789,33.1789,32.3812,32.4554,331876.1482587,0
+CATY.US,D,20170428,000000,32.4554,32.5637,31.6958,31.7056,395361.3925084,0
+CATY.US,D,20170501,000000,31.8804,32.5238,31.5464,32.2386,512746.05262045,0
+CATY.US,D,20170502,000000,32.2659,32.2659,31.7973,31.9067,380678.96383732,0
+CATY.US,D,20170503,000000,31.6656,32.1567,31.5464,32.1312,383439.28091221,0
+CATY.US,D,20170504,000000,32.4964,32.6809,32.1225,32.2894,379599.41868077,0
+CATY.US,D,20170505,000000,32.5061,32.5061,31.9067,32.2816,386598.02594337,0
+CATY.US,D,20170508,000000,32.3197,32.5139,32.0365,32.4476,481993.35496792,0
+CATY.US,D,20170509,000000,32.5061,32.8332,32.0893,32.2983,456267.60952449,0
+CATY.US,D,20170510,000000,32.1567,32.472,32.0561,32.3372,448571.49727932,0
+CATY.US,D,20170511,000000,32.1312,32.1723,31.4312,31.6656,366470.75661547,0
+CATY.US,D,20170512,000000,31.4654,31.6158,31.1471,31.5464,652525.641431,0
+CATY.US,D,20170515,000000,31.7329,32.1225,31.6724,31.7886,611377.96864189,0
+CATY.US,D,20170516,000000,31.8149,32.0327,31.4312,31.8462,436531.59849812,0
+CATY.US,D,20170517,000000,31.1568,31.2447,29.9394,30.2371,771409.78362009,0
+CATY.US,D,20170518,000000,30.0995,30.6473,30.0907,30.328,517937.90688858,0
+CATY.US,D,20170519,000000,30.3377,30.699,30.2821,30.4138,414891.53202009,0
+CATY.US,D,20170522,000000,30.5486,30.699,30.1044,30.654,427678.09913064,0
+CATY.US,D,20170523,000000,30.6219,31.231,30.369,31.0055,420380.41484173,0
+CATY.US,D,20170524,000000,31.0475,31.5377,30.5047,30.7478,324092.97592027,0
+CATY.US,D,20170525,000000,30.8659,31.0055,30.5223,30.7576,314954.73883597,0
+CATY.US,D,20170526,000000,30.7234,30.8133,30.4949,30.654,338002.10611581,0
+CATY.US,D,20170530,000000,30.3983,30.6052,29.6748,29.9364,650895.05709585,0
+CATY.US,D,20170531,000000,29.995,29.995,29.2061,29.75,405155.14088321,0
+CATY.US,D,20170601,000000,29.9364,30.2527,29.542,30.2353,542745.93652529,0
+CATY.US,D,20170602,000000,29.8935,30.6473,29.7256,30.1786,580385.59967376,0
+CATY.US,D,20170605,000000,30.2353,30.4949,29.9775,30.0272,576562.12522458,0
+CATY.US,D,20170606,000000,29.7773,29.9501,29.4336,29.7011,953318.26368274,0
+CATY.US,D,20170607,000000,29.792,30.6638,29.6709,30.613,833353.55210069,0
+CATY.US,D,20170608,000000,30.6384,32.4574,30.5886,31.7465,983320.19606036,0
+CATY.US,D,20170609,000000,32.0131,33.1857,32.0131,32.8098,768602.35167119,0
+CATY.US,D,20170612,000000,32.8011,33.2628,32.349,32.8753,806744.91488786,0
+CATY.US,D,20170613,000000,33.0607,33.2297,32.6331,32.7756,401414.62958172,0
+CATY.US,D,20170614,000000,32.4496,32.7249,31.9389,32.7024,388994.73909931,0
+CATY.US,D,20170615,000000,32.3305,33.0431,32.3305,32.6585,289239.23575647,0
+CATY.US,D,20170616,000000,32.349,32.558,32.0561,32.4994,1175145.3328647,0
+CATY.US,D,20170619,000000,32.6418,32.9777,32.2904,32.4574,392390.08273688,0
+CATY.US,D,20170620,000000,32.3207,32.4223,31.8696,32.0327,368820.35489741,0
+CATY.US,D,20170621,000000,32.0718,32.1615,31.4176,31.4937,633971.59920033,0
+CATY.US,D,20170622,000000,31.4274,31.6529,30.9547,31.1774,319389.68241084,0
+CATY.US,D,20170623,000000,31.401,31.401,30.8337,30.9323,821352.57430237,0
+CATY.US,D,20170626,000000,31.1413,31.4624,30.7897,30.9987,482498.30350888,0
+CATY.US,D,20170627,000000,31.1852,31.4527,30.9411,30.9762,419592.77705674,0
+CATY.US,D,20170628,000000,31.1246,31.7954,31.1246,31.3531,439089.1167675,0
+CATY.US,D,20170629,000000,32.1968,32.3305,31.5035,31.9214,454346.14205418,0
+CATY.US,D,20170630,000000,31.9956,32.0795,31.6704,31.8042,622984.61542952,0
+CATY.US,D,20170703,000000,31.9555,32.5433,31.9477,32.3128,490858.1209357,0
+CATY.US,D,20170705,000000,32.5657,32.5657,31.6205,31.9555,698822.1505598,0
+CATY.US,D,20170706,000000,31.8696,32.0893,31.2935,31.3756,529758.61908201,0
+CATY.US,D,20170707,000000,31.5864,31.9633,31.2486,31.9057,474687.47678788,0
+CATY.US,D,20170710,000000,31.6763,31.8042,31.3678,31.3913,499025.38192092,0
+CATY.US,D,20170711,000000,31.4624,31.5425,30.9831,31.4176,727512.03612001,0
+CATY.US,D,20170712,000000,31.3531,31.8306,31.235,31.4703,269892.43455884,0
+CATY.US,D,20170713,000000,31.4527,31.645,31.1774,31.5425,335252.03140484,0
+CATY.US,D,20170714,000000,31.15,31.4527,30.9245,31.2252,415576.74616596,0
+CATY.US,D,20170717,000000,31.1852,31.6704,30.9616,31.3179,429750.12935049,0
+CATY.US,D,20170718,000000,31.1091,31.2536,30.8142,31.1246,351405.26353401,0
+CATY.US,D,20170719,000000,31.1413,31.524,31.0759,31.3833,663801.4598642,0
+CATY.US,D,20170720,000000,30.9664,32.473,30.9664,32.1644,920201.6284388,0
+CATY.US,D,20170721,000000,32.3919,32.3919,31.8208,31.9956,704054.97428359,0
+CATY.US,D,20170724,000000,31.98,32.2309,31.853,32.1225,373882.13114383,0
+CATY.US,D,20170725,000000,32.7346,32.885,32.473,32.7346,746440.94886993,0
+CATY.US,D,20170726,000000,32.7756,32.7756,31.8129,31.8696,312489.40184181,0
+CATY.US,D,20170727,000000,31.9301,32.2055,31.524,31.6626,394699.73579954,0
+CATY.US,D,20170728,000000,31.4624,31.5864,31.2935,31.4703,292563.90708303,0
+CATY.US,D,20170731,000000,31.5425,31.6753,31.36,31.3833,392227.22915065,0
+CATY.US,D,20170801,000000,31.6841,31.7642,31.3531,31.5952,365556.11351794,0
+CATY.US,D,20170802,000000,31.6372,31.9633,31.5387,31.7544,721314.3817155,0
+CATY.US,D,20170803,000000,31.73,31.7866,31.1091,31.2183,547281.25526651,0
+CATY.US,D,20170804,000000,31.1774,31.7202,31.1774,31.4791,259917.39634275,0
+CATY.US,D,20170807,000000,31.4791,31.4791,31.0759,31.1685,269619.98767872,0
+CATY.US,D,20170808,000000,31.1598,31.7642,30.9899,31.1413,433659.63965657,0
+CATY.US,D,20170809,000000,30.8044,30.9411,30.2196,30.6296,515968.30030787,0
+CATY.US,D,20170810,000000,30.4041,30.4656,29.9022,29.9199,393523.91242218,0
+CATY.US,D,20170811,000000,30.0956,30.2616,29.3731,29.5909,471862.63282032,0
+CATY.US,D,20170814,000000,29.9852,30.3797,29.8847,30.3358,371922.76692703,0
+CATY.US,D,20170815,000000,30.575,30.7351,30.117,30.1444,259935.8325978,0
+CATY.US,D,20170816,000000,30.2977,30.3797,29.9111,30.0956,250783.25620402,0
+CATY.US,D,20170817,000000,29.9364,30.1347,29.2638,29.3155,701268.02706253,0
+CATY.US,D,20170818,000000,28.9953,29.4502,28.9123,29.3898,487531.40113635,0
+CATY.US,D,20170821,000000,29.2892,29.3233,28.9387,29.2638,398730.1059998,0
+CATY.US,D,20170822,000000,29.4571,29.6748,29.3731,29.5742,259258.81234306,0
+CATY.US,D,20170823,000000,29.2471,29.8671,29.2471,29.5674,232236.38362809,0
+CATY.US,D,20170824,000000,29.6748,29.8593,29.5,29.7333,279835.72144679,0
+CATY.US,D,20170825,000000,29.792,30.0106,29.6924,29.7675,255748.75422965,0
+CATY.US,D,20170828,000000,29.8428,29.995,29.5742,29.8174,562168.53121588,0
+CATY.US,D,20170829,000000,29.4161,29.6163,29.2471,29.4571,509833.12432324,0
+CATY.US,D,20170830,000000,29.5517,29.8203,29.3898,29.626,459101.67161957,0
+CATY.US,D,20170831,000000,29.7607,29.8925,29.6846,29.7343,354492.31201776,0
+CATY.US,D,20170901,000000,29.7939,30.0741,29.7198,29.9989,320031.87862827,0
+CATY.US,D,20170905,000000,29.7607,29.8037,29.2461,29.3067,423424.44539705,0
+CATY.US,D,20170906,000000,29.4502,29.6767,29.3399,29.4571,455204.45215019,0
+CATY.US,D,20170907,000000,29.4649,29.4649,28.6662,28.926,411733.81122533,0
+CATY.US,D,20170908,000000,28.8918,29.5157,28.8918,29.2969,785776.74748261,0
+CATY.US,D,20170911,000000,29.7343,30.2196,29.583,30.0643,679859.43800896,0
+CATY.US,D,20170912,000000,30.1816,30.8337,30.1708,30.7576,394542.00339526,0
+CATY.US,D,20170913,000000,30.698,31.0602,30.5545,30.907,364580.01623691,0
+CATY.US,D,20170914,000000,30.8884,30.9674,30.5457,30.7576,579868.36029609,0
+CATY.US,D,20170915,000000,30.7576,31.0699,30.5632,30.8513,774013.3925271,0
+CATY.US,D,20170918,000000,30.9323,31.3014,30.8971,31.2282,372032.36022091,0
+CATY.US,D,20170919,000000,31.1335,31.5952,31.1335,31.4127,361925.19551033,0
+CATY.US,D,20170920,000000,31.2867,32.0307,31.0876,31.9204,396539.26435854,0
+CATY.US,D,20170921,000000,31.9867,32.2494,31.8072,31.8423,305928.14351834,0
+CATY.US,D,20170922,000000,31.6812,32.1391,31.6587,32.0385,354620.34156669,0
+CATY.US,D,20170925,000000,32.0307,32.3929,31.895,32.2494,346259.49990349,0
+CATY.US,D,20170926,000000,32.2396,32.6135,32.1557,32.5013,230477.76974402,0
+CATY.US,D,20170927,000000,32.8791,33.8085,32.7278,33.6993,835184.88676856,0
+CATY.US,D,20170928,000000,33.7813,33.9326,33.3624,33.9091,503985.75876459,0
+CATY.US,D,20170929,000000,33.9169,34.4735,33.8936,33.8936,438232.85514428,0
+CATY.US,D,20171002,000000,33.9697,34.5585,33.6729,34.5585,473877.30580226,0
+CATY.US,D,20171003,000000,34.4579,34.661,34.207,34.5682,424602.31724719,0
+CATY.US,D,20171004,000000,34.5585,34.5585,33.747,33.7988,311064.68902134,0
+CATY.US,D,20171005,000000,33.9765,34.4139,33.6993,34.2353,283403.13679812,0
+CATY.US,D,20171006,000000,34.4735,34.6005,34.0205,34.2988,278063.79248963,0
+CATY.US,D,20171009,000000,34.4412,34.4412,34.0771,34.1982,167754.55736955,0
+CATY.US,D,20171010,000000,34.3163,34.5682,34.2528,34.5682,286493.25799106,0
+CATY.US,D,20171011,000000,34.5759,34.6336,34.2353,34.3798,337090.53572745,0
+CATY.US,D,20171012,000000,34.5135,34.5135,34.0439,34.0957,188850.75432373,0
+CATY.US,D,20171013,000000,33.9922,34.2988,33.5693,33.9599,394053.44263655,0
+CATY.US,D,20171016,000000,33.9326,34.5067,33.9326,34.289,311748.87893082,0
+CATY.US,D,20171017,000000,34.5067,34.5067,33.8331,33.9091,229655.30792171,0
+CATY.US,D,20171018,000000,34.0683,34.5759,33.9414,34.3075,352099.69580739,0
+CATY.US,D,20171019,000000,33.9599,34.4579,33.8759,34.3564,386105.3682391,0
+CATY.US,D,20171020,000000,34.8034,34.8034,34.4579,34.6082,464061.02422685,0
+CATY.US,D,20171023,000000,34.6521,34.6521,34.1523,34.2528,291670.77294971,0
+CATY.US,D,20171024,000000,34.3974,34.7703,33.7334,34.617,614026.64395012,0
+CATY.US,D,20171025,000000,34.8875,34.8875,34.0106,34.6249,579264.06082515,0
+CATY.US,D,20171026,000000,34.8875,35.9507,34.7117,35.2673,969541.14388652,0
+CATY.US,D,20171027,000000,35.3336,35.7963,35.1295,35.6793,473219.74603897,0
+CATY.US,D,20171030,000000,35.4254,35.4947,34.617,34.779,430144.46036119,0
+CATY.US,D,20171031,000000,34.9021,35.4508,34.783,35.2419,536316.80469631,0
+CATY.US,D,20171101,000000,35.6041,35.6793,34.7352,35.1745,424055.37501417,0
+CATY.US,D,20171102,000000,35.1383,35.7789,34.8034,35.6119,515218.55926935,0
+CATY.US,D,20171103,000000,35.5865,35.7046,35.0915,35.2166,362248.85421002,0
+CATY.US,D,20171106,000000,35.2166,35.4097,35.0192,35.0827,241409.4447497,0
+CATY.US,D,20171107,000000,35.1979,35.274,33.8085,33.9248,403348.38788873,0
+CATY.US,D,20171108,000000,33.7246,33.7246,33.2267,33.583,676887.10400104,0
+CATY.US,D,20171109,000000,33.3536,33.8174,32.9065,33.3263,362183.30308097,0
+CATY.US,D,20171110,000000,33.3536,33.463,33.0734,33.1408,262017.08094518,0
+CATY.US,D,20171113,000000,32.8138,33.7413,32.6702,33.7246,442745.6406849,0
+CATY.US,D,20171114,000000,33.4102,33.8603,33.4102,33.7813,197785.16836612,0
+CATY.US,D,20171115,000000,33.3536,34.0293,33.0734,33.8174,307694.95129356,0
+CATY.US,D,20171116,000000,34.0439,34.3407,33.6904,34.289,547669.44085886,0
+CATY.US,D,20171117,000000,34.0605,34.7947,33.9014,34.779,440178.90428798,0
+CATY.US,D,20171120,000000,34.779,35.4508,34.4238,35.4431,596725.24282616,0
+CATY.US,D,20171121,000000,35.527,35.6392,35.274,35.6119,498519.40914355,0
+CATY.US,D,20171122,000000,35.6617,35.9575,35.5464,35.6041,491194.07047208,0
+CATY.US,D,20171124,000000,35.7642,35.8979,35.3249,35.3415,290524.6524277,0
+CATY.US,D,20171127,000000,35.3336,35.7476,35.3161,35.4508,361877.05639994,0
+CATY.US,D,20171128,000000,35.5768,36.8606,35.4947,36.8011,535834.38935595,0
+CATY.US,D,20171129,000000,37.0197,38.3935,36.9192,37.7296,848687.39511672,0
+CATY.US,D,20171130,000000,37.3791,37.5676,36.5404,36.7785,1152579.3566889,0
+CATY.US,D,20171201,000000,36.8216,37.1086,35.5162,36.9055,665499.64380118,0
+CATY.US,D,20171204,000000,37.5431,38.0937,37.3478,37.3879,675619.09934846,0
+CATY.US,D,20171205,000000,37.6437,37.7861,36.3285,36.3364,548018.70546834,0
+CATY.US,D,20171206,000000,36.2885,36.5667,36.0561,36.2797,367599.46511883,0
+CATY.US,D,20171207,000000,36.0649,36.7181,36.0649,36.5238,275657.86120617,0
+CATY.US,D,20171208,000000,36.7785,36.7785,36.2279,36.474,305491.8188156,0
+CATY.US,D,20171211,000000,36.389,36.6097,35.8209,35.9751,398086.88554599,0
+CATY.US,D,20171212,000000,36.1431,36.7875,35.9751,36.4564,613086.39494279,0
+CATY.US,D,20171213,000000,36.4477,36.6428,36.0922,36.1518,283835.36455531,0
+CATY.US,D,20171214,000000,36.3462,36.3462,35.6587,35.8726,433012.32225718,0
+CATY.US,D,20171215,000000,35.9497,37.0159,35.7701,36.4652,1824494.817246,0
+CATY.US,D,20171218,000000,36.8216,37.3712,36.7103,37.0833,320779.571194,0
+CATY.US,D,20171219,000000,37.3303,37.3556,36.6341,36.7278,339950.20373231,0
+CATY.US,D,20171220,000000,37.1086,37.1086,36.1752,36.4994,253466.75554956,0
+CATY.US,D,20171221,000000,36.8469,37.2864,36.7103,36.9817,251857.68017863,0
+CATY.US,D,20171222,000000,36.9906,36.9906,36.4398,36.6692,233883.3557455,0
+CATY.US,D,20171226,000000,36.6165,36.7366,36.0493,36.2279,295005.68664019,0
+CATY.US,D,20171227,000000,36.3462,36.5854,36.0649,36.1752,248545.29968876,0
+CATY.US,D,20171228,000000,36.2621,36.3285,36.0649,36.3119,139937.32121483,0
+CATY.US,D,20171229,000000,36.2885,36.4906,35.729,35.7447,301616.10831044,0
+CATY.US,D,20180102,000000,35.9566,36.1431,35.6138,36.1431,590692.49048067,0
+CATY.US,D,20180103,000000,36.0074,36.1801,35.5748,35.8726,459971.24831588,0
+CATY.US,D,20180104,000000,36.1938,36.3753,35.6841,35.7018,530251.27678629,0
+CATY.US,D,20180105,000000,35.9653,36.1099,35.7018,36.0835,280473.82071865,0
+CATY.US,D,20180108,000000,36.0425,36.2436,35.7846,36.1352,297950.36626553,0
+CATY.US,D,20180109,000000,36.2367,36.8392,36.1752,36.4398,570291.75003627,0
+CATY.US,D,20180110,000000,36.4477,37.3976,36.4477,36.8801,266049.49961821,0
+CATY.US,D,20180111,000000,37.2864,37.5676,36.9817,37.5676,353796.85550799,0
+CATY.US,D,20180112,000000,37.7384,38.1963,37.4142,37.8897,337498.18181123,0
+CATY.US,D,20180116,000000,38.1338,38.2968,37.2278,37.3712,232359.29199507,0
+CATY.US,D,20180117,000000,37.5753,37.8634,37.2248,37.7951,184752.78452163,0
+CATY.US,D,20180118,000000,37.7296,37.8634,37.3234,37.3645,240894.25384481,0
+CATY.US,D,20180119,000000,37.2775,37.9659,37.2775,37.9482,290257.32672954,0
+CATY.US,D,20180122,000000,37.8809,38.2441,37.5509,38.2441,395331.68965305,0
+CATY.US,D,20180123,000000,37.9912,38.5155,37.7754,38.3134,312678.88557423,0
+CATY.US,D,20180124,000000,38.5008,38.6434,38.1113,38.2207,321883.69802397,0
+CATY.US,D,20180125,000000,38.414,38.4843,37.6437,37.8311,372860.96746158,0
+CATY.US,D,20180126,000000,37.9482,37.9482,37.3712,37.7951,160749.80468859,0
+CATY.US,D,20180129,000000,37.7042,37.9482,37.177,37.1926,397219.35732244,0
+CATY.US,D,20180130,000000,36.9739,37.3879,36.7181,36.8958,261384.10285527,0
+CATY.US,D,20180131,000000,37.2198,37.8634,36.5365,37.0764,720886.25090388,0
+CATY.US,D,20180201,000000,36.9739,37.712,36.4076,37.712,709837.81294957,0
+CATY.US,D,20180202,000000,37.4748,38.1338,37.2522,37.3712,473429.71449921,0
+CATY.US,D,20180205,000000,36.9573,37.5069,35.36,35.5328,514410.43675652,0
+CATY.US,D,20180206,000000,34.701,35.9233,34.2137,35.6587,707702.28007346,0
+CATY.US,D,20180207,000000,35.5914,36.2436,35.4304,35.9984,387400.00303785,0
+CATY.US,D,20180208,000000,36.2279,36.3119,35.0681,35.0681,481524.25470064,0
+CATY.US,D,20180209,000000,35.6841,35.7779,34.5585,35.5074,499256.85934538,0
+CATY.US,D,20180212,000000,35.6763,35.9653,35.194,35.3649,594147.23982895,0
+CATY.US,D,20180213,000000,35.0583,35.5825,34.9821,35.4304,420854.63629097,0
+CATY.US,D,20180214,000000,35.2106,36.3285,35.2106,36.2367,291364.52626867,0
+CATY.US,D,20180215,000000,36.4477,36.6097,36.0074,36.3715,344243.80268516,0
+CATY.US,D,20180216,000000,36.1615,36.9232,36.1615,36.6508,223588.7557753,0
+CATY.US,D,20180220,000000,36.4398,36.7532,35.8647,35.9497,313219.6823889,0
+CATY.US,D,20180221,000000,36.0161,36.6947,35.9907,36.3119,383837.70886848,0
+CATY.US,D,20180222,000000,36.4477,36.6127,35.7945,35.8023,256570.19181557,0
+CATY.US,D,20180223,000000,36.0337,36.2621,35.8209,36.2114,316513.62662372,0
+CATY.US,D,20180226,000000,36.3715,36.5667,35.9751,36.431,210606.55951398,0
+CATY.US,D,20180227,000000,36.3364,36.9416,35.7447,35.7701,299958.89382912,0
+CATY.US,D,20180228,000000,35.9068,36.2142,34.9773,35.0027,323277.68375269,0
+CATY.US,D,20180301,000000,34.9529,35.2936,34.7556,35.1383,498428.25210472,0
+CATY.US,D,20180302,000000,34.8913,35.9136,34.535,35.7632,411240.12928467,0
+CATY.US,D,20180305,000000,35.482,36.3499,35.1559,36.1117,317043.15683808,0
+CATY.US,D,20180306,000000,36.308,36.9222,35.8969,36.8773,591890.84705864,0
+CATY.US,D,20180307,000000,36.6653,37.2961,36.388,36.8362,674640.95359465,0
+CATY.US,D,20180308,000000,36.9963,37.0988,36.3002,36.5287,248960.11542729,0
+CATY.US,D,20180309,000000,37.1427,37.4503,36.7337,37.3391,269369.04976282,0
+CATY.US,D,20180312,000000,37.3722,37.4152,36.7845,37.0911,305703.83574862,0
+CATY.US,D,20180313,000000,37.1262,37.3049,36.7239,36.8362,404587.71392236,0
+CATY.US,D,20180314,000000,36.9719,36.9719,36.1665,36.2826,285571.44523877,0
+CATY.US,D,20180315,000000,36.434,36.5355,35.941,36.5121,341217.1841485,0
+CATY.US,D,20180316,000000,36.5453,36.8948,36.2309,36.4867,1350315.3617083,0
+CATY.US,D,20180319,000000,36.4867,36.4867,35.8306,36.3002,290396.62287878,0
+CATY.US,D,20180320,000000,36.4779,36.4945,35.9068,36.0181,246194.67717044,0
+CATY.US,D,20180321,000000,36.1714,36.5043,35.4439,36.103,473732.88847107,0
+CATY.US,D,20180322,000000,35.5992,35.7632,34.9441,34.9441,796205.5224201,0
+CATY.US,D,20180323,000000,34.9861,35.0095,33.298,33.298,559935.69588257,0
+CATY.US,D,20180326,000000,33.8252,34.3475,33.5449,34.3212,499238.42309034,0
+CATY.US,D,20180327,000000,34.3387,34.4491,33.4952,33.6817,667670.00071461,0
+CATY.US,D,20180328,000000,33.748,34.2333,33.502,33.9961,352005.46605938,0
+CATY.US,D,20180329,000000,34.2421,34.4325,33.9726,34.082,547922.42724754,0
+CATY.US,D,20180402,000000,34.0566,34.2587,32.8128,33.1954,366623.3678378,0
+CATY.US,D,20180403,000000,33.3585,33.8867,33.2141,33.8105,664151.74871006,0
+CATY.US,D,20180404,000000,33.2804,34.1581,33.1691,34.04,335540.86606723,0
+CATY.US,D,20180405,000000,34.2421,34.2968,33.9278,34.2421,344560.29173011,0
+CATY.US,D,20180406,000000,33.9638,34.04,32.7874,33.2306,383889.94492444,0
+CATY.US,D,20180409,000000,33.4952,33.9121,33.0177,33.0412,376225.5840074,0
+CATY.US,D,20180410,000000,33.5449,34.1386,33.2638,33.9121,436303.19378283,0
+CATY.US,D,20180411,000000,33.6211,33.8525,33.4776,33.6651,230680.56854953,0
+CATY.US,D,20180412,000000,33.9453,34.4238,33.8525,34.205,217159.62394632,0
+CATY.US,D,20180413,000000,34.4832,34.4832,33.5265,33.6729,265506.65433076,0
+CATY.US,D,20180416,000000,33.8194,34.0234,33.5636,33.8438,389829.49175831,0
+CATY.US,D,20180417,000000,33.9961,34.0566,33.2804,33.4435,407236.38923058,0
+CATY.US,D,20180418,000000,33.4873,33.6133,33.2042,33.502,633478.94149606,0
+CATY.US,D,20180419,000000,34.9529,34.9529,33.8819,34.4911,740422.53583392,0
+CATY.US,D,20180420,000000,34.37,34.5769,33.9795,34.1953,689367.42443056,0
+CATY.US,D,20180423,000000,34.4911,34.7381,34.2783,34.4911,898981.49888125,0
+CATY.US,D,20180424,000000,34.6815,35.0535,34.1766,34.4139,781219.91977716,0
+CATY.US,D,20180425,000000,34.3475,34.5769,34.0732,34.1855,744256.25264702,0
+CATY.US,D,20180426,000000,34.2421,34.9773,34.0478,34.535,516538.79997789,0
+CATY.US,D,20180427,000000,34.5253,35.1071,34.5253,34.8318,324554.9065328,0
+CATY.US,D,20180430,000000,34.8318,35.0368,34.1005,34.1084,335767.22230973,0
+CATY.US,D,20180501,000000,33.9365,34.5418,33.5547,34.4412,453223.57896917,0
+CATY.US,D,20180502,000000,35.114,35.5142,34.5702,34.9773,598404.9905081,0
+CATY.US,D,20180503,000000,34.7381,34.908,34.082,34.4325,444459.18816775,0
+CATY.US,D,20180504,000000,34.2137,35.233,34.0322,34.8543,327120.61869332,0
+CATY.US,D,20180507,000000,34.9265,35.2594,34.6356,35.0182,313612.98916321,0
+CATY.US,D,20180508,000000,35.0095,35.5992,35.0095,35.3268,351092.87143462,0
+CATY.US,D,20180509,000000,35.4723,35.7945,35.1559,35.5816,427993.5639392,0
+CATY.US,D,20180510,000000,35.5905,35.7115,35.3092,35.5738,317437.48784879,0
+CATY.US,D,20180511,000000,35.6509,35.9507,35.4987,35.5992,279604.24402233,0
+CATY.US,D,20180514,000000,35.7701,35.8403,35.5407,35.608,397317.68401602,0
+CATY.US,D,20180515,000000,35.4987,35.8931,35.4127,35.6841,797120.16551764,0
+CATY.US,D,20180516,000000,35.7447,35.9917,35.482,35.692,722240.29141334,0
+CATY.US,D,20180517,000000,35.7018,36.1635,35.5309,36.0278,470367.24768885,0
+CATY.US,D,20180518,000000,36.145,36.145,35.7018,35.8403,551699.81105912,0
+CATY.US,D,20180521,000000,35.9136,36.5901,35.9136,36.4252,475152.48010959,0
+CATY.US,D,20180522,000000,36.4252,36.887,36.4252,36.6214,305284.92306453,0
+CATY.US,D,20180523,000000,36.4106,36.639,36.2494,36.5453,380604.19458075,0
+CATY.US,D,20180524,000000,36.4867,36.5355,35.7447,36.5121,306698.36928469,0
+CATY.US,D,20180525,000000,36.308,36.6742,36.308,36.5121,307636.56981924,0
+CATY.US,D,20180529,000000,36.2915,36.4427,35.6255,35.9223,576690.1547735,0
+CATY.US,D,20180530,000000,36.2651,36.7239,36.0131,36.598,609352.02905965,0
+CATY.US,D,20180531,000000,36.5901,36.8119,36.0317,36.1684,386273.34300728,0
+CATY.US,D,20180601,000000,36.5804,36.9416,36.4936,36.6058,357327.39834923,0
+CATY.US,D,20180604,000000,36.8119,36.9505,36.433,36.9055,290905.66836532,0
+CATY.US,D,20180605,000000,36.8206,36.9416,36.4417,36.7932,318936.96992583,0
+CATY.US,D,20180606,000000,36.8626,37.3752,36.8294,37.3752,453227.67591474,0
+CATY.US,D,20180607,000000,37.583,37.7627,37.2551,37.5489,668014.14414213,0
+CATY.US,D,20180608,000000,37.5216,37.6349,37.3185,37.4474,503750.18439456,0
+CATY.US,D,20180611,000000,37.5412,37.583,36.5629,36.6752,482215.61426485,0
+CATY.US,D,20180612,000000,36.7084,36.7932,36.3481,36.5453,570735.24439376,0
+CATY.US,D,20180613,000000,36.5355,37.0168,36.2729,36.4867,534172.05369267,0
+CATY.US,D,20180614,000000,36.5199,36.5199,35.9546,36.4163,478369.60661505,0
+CATY.US,D,20180615,000000,36.4252,36.7161,35.8619,36.5111,1598357.7613288,0
+CATY.US,D,20180618,000000,36.2025,37.1018,36.0317,36.5111,298816.87025268,0
+CATY.US,D,20180619,000000,36.1518,36.8704,36.1518,36.8206,447906.76786129,0
+CATY.US,D,20180620,000000,37.0784,37.0852,36.3579,36.9055,299897.43964564,0
+CATY.US,D,20180621,000000,36.8206,36.9739,36.4106,36.5901,301344.68566672,0
+CATY.US,D,20180622,000000,36.7767,36.8119,35.8697,36.1684,1144737.8028761,0
+CATY.US,D,20180625,000000,35.9468,36.2202,35.5679,35.9546,479039.45721504,0
+CATY.US,D,20180626,000000,35.9887,35.9887,35.4205,35.8257,579785.39714839,0
+CATY.US,D,20180627,000000,35.7145,35.8306,35.0368,35.0729,349337.33025972,0
+CATY.US,D,20180628,000000,35.2076,35.3453,34.8484,35.0632,454500.80174929,0
+CATY.US,D,20180629,000000,35.3199,35.5436,34.7019,34.7097,476286.30979489,0
+CATY.US,D,20180702,000000,34.5477,35.0535,34.4627,35.0535,265748.37411913,0
+CATY.US,D,20180703,000000,35.1071,35.2174,34.8308,34.8738,179203.47175289,0
+CATY.US,D,20180705,000000,35.1472,35.2126,34.7967,35.114,318719.83181085,0
+CATY.US,D,20180706,000000,35.1198,35.4752,34.7967,35.3014,261084.00159259,0
+CATY.US,D,20180709,000000,35.4304,36.3305,35.4304,36.2895,415809.24782681,0
+CATY.US,D,20180710,000000,36.2114,36.4417,35.364,35.6617,588056.10600914,0
+CATY.US,D,20180711,000000,35.4127,35.7789,35.3805,35.5591,273208.91199427,0
+CATY.US,D,20180712,000000,35.7145,35.7145,34.9255,35.3453,397863.60201265,0
+CATY.US,D,20180713,000000,35.2516,35.4469,34.7449,34.7723,369141.96512431,0
+CATY.US,D,20180716,000000,34.8903,35.0896,34.6521,34.8826,471045.29217997,0
+CATY.US,D,20180717,000000,34.9344,35.0368,34.616,34.6521,391322.82841701,0
+CATY.US,D,20180718,000000,34.6785,35.2263,34.5906,35.1833,538521.98564705,0
+CATY.US,D,20180719,000000,35.7583,36.4691,35.5436,36.0913,1986966.3633085,0
+CATY.US,D,20180720,000000,36.064,36.5355,35.6793,36.1,604918.10972117,0
+CATY.US,D,20180723,000000,36.1089,36.8626,36.1089,36.639,535885.60117552,0
+CATY.US,D,20180724,000000,36.7611,36.7855,36.1938,36.4017,402925.37825907,0
+CATY.US,D,20180725,000000,36.3735,36.3735,35.4304,35.5436,674423.81547966,0
+CATY.US,D,20180726,000000,35.6021,36.3481,35.6021,35.9194,497978.61232888,0
+CATY.US,D,20180727,000000,36.0054,36.2289,35.6207,35.8931,388230.6587513,0
+CATY.US,D,20180730,000000,35.98,36.2377,35.7486,35.7739,340535.04271181,0
+CATY.US,D,20180731,000000,35.7993,35.858,35.4127,35.6549,466862.31075739,0
+CATY.US,D,20180801,000000,35.6958,36.0913,35.6392,35.9624,274218.80907622,0
+CATY.US,D,20180802,000000,35.8697,36.4604,35.6958,36.3579,373428.39442243,0
+CATY.US,D,20180803,000000,36.4017,36.555,35.8834,35.9019,437862.08157059,0
+CATY.US,D,20180806,000000,35.9019,36.064,35.6704,36.0474,300712.73181321,0
+CATY.US,D,20180807,000000,36.1352,36.433,35.8355,36.0054,232231.26244614,0
+CATY.US,D,20180808,000000,35.98,36.5355,35.816,36.4163,309114.54293207,0
+CATY.US,D,20180809,000000,36.4163,36.5629,36.1518,36.2543,213014.53927023,0
+CATY.US,D,20180810,000000,35.9967,36.2494,35.6207,35.9546,333750.50085501,0
+CATY.US,D,20180813,000000,35.9468,36.0054,35.4752,35.5084,340712.23560753,0
+CATY.US,D,20180814,000000,35.6392,36.3139,35.6392,36.1,300083.85066887,0
+CATY.US,D,20180815,000000,35.937,36.2025,35.5162,35.6119,317573.71128885,0
+CATY.US,D,20180816,000000,35.7056,36.3579,35.7056,36.1518,175739.50427709,0
+CATY.US,D,20180817,000000,36.1352,36.4417,35.8834,36.4106,379042.23408382,0
+CATY.US,D,20180820,000000,36.4163,36.6302,36.1518,36.3481,270341.05009828,0
+CATY.US,D,20180821,000000,36.433,37.179,36.3823,36.9329,471966.08069586,0
+CATY.US,D,20180822,000000,36.8206,37.0257,36.7347,36.8119,282818.29781862,0
+CATY.US,D,20180823,000000,36.8206,36.8206,36.4417,36.6653,281357.73672445,0
+CATY.US,D,20180824,000000,36.7161,36.7855,36.433,36.4515,277276.15470462,0
+CATY.US,D,20180827,000000,36.4779,36.7688,36.2895,36.3579,241839.6240341,0
+CATY.US,D,20180828,000000,36.5199,36.5199,35.9283,36.1431,251041.36377466,0
+CATY.US,D,20180829,000000,36.2114,36.2289,35.6793,36.0474,274208.5667123,0
+CATY.US,D,20180830,000000,36.0054,36.433,35.7896,35.937,473371.33302489,0
+CATY.US,D,20180831,000000,35.9019,36.5228,35.7232,36.4721,405469.58145538,0
+CATY.US,D,20180904,000000,36.4047,36.7992,36.2651,36.5747,232951.30062931,0
+CATY.US,D,20180905,000000,36.601,36.8206,36.5072,36.6351,169776.40000622,0
+CATY.US,D,20180906,000000,36.601,36.7922,36.4447,36.4632,236215.54200878,0
+CATY.US,D,20180907,000000,36.5228,36.5492,36.2466,36.4632,184624.75497271,0
+CATY.US,D,20180910,000000,36.6615,36.7474,36.2739,36.308,151760.08188105,0
+CATY.US,D,20180911,000000,36.2563,36.6702,36.1704,36.4447,214828.46191944,0
+CATY.US,D,20180912,000000,36.436,36.4535,35.8247,36.2222,476026.15375146,0
+CATY.US,D,20180913,000000,36.3246,36.4407,35.7729,35.8247,429608.78472848,0
+CATY.US,D,20180914,000000,36.0054,37.0413,36.0054,36.8079,727272.36480441,0
+CATY.US,D,20180917,000000,36.8431,36.8431,36.2739,36.4116,475925.77858511,0
+CATY.US,D,20180918,000000,36.4535,36.5072,36.1772,36.4272,332560.33816817,0
+CATY.US,D,20180919,000000,36.3949,37.2044,36.3949,36.9632,445556.14534297,0
+CATY.US,D,20180920,000000,37.1711,37.5275,37.0588,37.299,400156.86729306,0
+CATY.US,D,20180921,000000,37.1535,37.464,36.9709,37.0413,909450.21903801,0
+CATY.US,D,20180924,000000,36.9299,36.9632,36.2651,36.6175,379366.91701991,0
+CATY.US,D,20180925,000000,36.7386,36.7386,36.436,36.6438,334140.73492014,0
+CATY.US,D,20180926,000000,36.7122,36.9387,35.9468,35.9967,530914.98196793,0
+CATY.US,D,20180927,000000,36.2045,36.6097,35.7036,35.7232,966631.28829848,0
+CATY.US,D,20180928,000000,35.5309,35.9721,35.5309,35.732,649699.77322706,0
+CATY.US,D,20181001,000000,36.1264,36.1264,35.3941,35.523,474744.8340258,0
+CATY.US,D,20181002,000000,35.5055,35.852,35.2653,35.4625,546915.60287478,0
+CATY.US,D,20181003,000000,35.732,36.7298,35.4987,36.5316,686953.29925597,0
+CATY.US,D,20181004,000000,36.5492,37.006,35.9546,36.5747,759640.28324622,0
+CATY.US,D,20181005,000000,36.7201,36.7815,36.1099,36.4272,540513.10119198,0
+CATY.US,D,20181008,000000,36.4632,37.0588,36.2651,36.8928,630744.23033096,0
+CATY.US,D,20181009,000000,36.7992,36.9886,36.5844,36.6702,423826.97029889,0
+CATY.US,D,20181010,000000,36.7386,37.0413,36.0248,36.0747,545889.31801057,0
+CATY.US,D,20181011,000000,35.9721,36.0151,34.661,34.6707,679229.53262823,0
+CATY.US,D,20181012,000000,35.1784,35.1784,32.7893,33.7452,617335.95173081,0
+CATY.US,D,20181015,000000,33.6788,34.2157,33.5304,33.9365,447585.15763438,0
+CATY.US,D,20181016,000000,34.0478,34.2372,33.4092,34.1874,485914.13187429,0
+CATY.US,D,20181017,000000,34.0478,34.4121,33.4279,34.3651,762155.80782357,0
+CATY.US,D,20181018,000000,34.617,35.0934,33.4718,33.5929,621940.91854666,0
+CATY.US,D,20181019,000000,33.3829,33.9551,33.2141,33.463,536691.67521557,0
+CATY.US,D,20181022,000000,33.5118,33.6211,32.4026,32.427,488596.60698343,0
+CATY.US,D,20181023,000000,31.9028,32.7728,31.894,32.4623,617218.1645458,0
+CATY.US,D,20181024,000000,32.3939,32.3939,30.8054,30.8434,700362.60209251,0
+CATY.US,D,20181025,000000,31.067,32.0327,30.9626,31.7788,550291.48602091,0
+CATY.US,D,20181026,000000,31.3668,31.9458,30.8434,31.4624,544186.01289163,0
+CATY.US,D,20181029,000000,31.9536,32.8928,31.9116,32.3509,533928.2854315,0
+CATY.US,D,20181030,000000,32.4359,32.7815,32.185,32.6164,384894.72082443,0
+CATY.US,D,20181031,000000,32.8928,33.3517,32.4193,32.4798,656810.02225633,0
+CATY.US,D,20181101,000000,32.6516,32.9026,32.2991,32.7297,432222.6359994,0
+CATY.US,D,20181102,000000,32.885,33.4092,32.885,33.2707,594542.59507604,0
+CATY.US,D,20181105,000000,33.256,33.67,33.1271,33.5118,379662.92133703,0
+CATY.US,D,20181106,000000,33.4015,33.8331,33.2462,33.463,462951.77621493,0
+CATY.US,D,20181107,000000,33.4991,33.7041,32.9289,33.585,404279.41876854,0
+CATY.US,D,20181108,000000,33.4454,33.9278,33.3918,33.6788,349115.07096277,0
+CATY.US,D,20181109,000000,33.6173,33.9551,33.1105,33.2804,419304.96663074,0
+CATY.US,D,20181112,000000,33.2638,33.7305,32.9377,32.9963,509051.63195658,0
+CATY.US,D,20181113,000000,32.9963,33.8242,32.9963,33.3605,294845.90576313,0
+CATY.US,D,20181114,000000,33.6953,33.6953,32.2221,32.6702,557025.84029453,0
+CATY.US,D,20181115,000000,32.4886,33.6084,32.3509,33.5206,377210.89941596,0
+CATY.US,D,20181116,000000,33.3166,33.7587,33.1378,33.585,432264.62969144,0
+CATY.US,D,20181119,000000,33.5763,33.9795,33.2892,33.6611,467958.24369622,0
+CATY.US,D,20181120,000000,33.463,33.7452,33.177,33.3166,538594.70643084,0
+CATY.US,D,20181121,000000,33.3673,34.0937,31.9116,33.2384,476691.90740589,0
+CATY.US,D,20181123,000000,32.9963,33.3077,32.8079,32.9445,327554.89492328,0
+CATY.US,D,20181126,000000,33.2892,33.9199,33.1867,33.5304,456320.86981684,0
+CATY.US,D,20181127,000000,33.419,33.6437,33.2306,33.3918,426558.60875481,0
+CATY.US,D,20181128,000000,33.5118,33.7393,32.8079,33.5763,474269.58834017,0
+CATY.US,D,20181129,000000,33.256,33.6474,33.006,33.4454,416613.27339408,0
+CATY.US,D,20181130,000000,33.4366,34.4539,33.3039,34.3924,617751.79170573,0
+CATY.US,D,20181203,000000,34.8631,34.8631,33.8204,34.0361,669061.93797056,0
+CATY.US,D,20181204,000000,33.9404,33.9765,31.976,32.5501,1131844.7151809,0
+CATY.US,D,20181206,000000,31.8999,32.6634,31.811,32.6545,684027.05588566,0
+CATY.US,D,20181207,000000,32.6634,33.0988,32.143,32.3939,634270.67622663,0
+CATY.US,D,20181210,000000,32.6184,32.6418,31.5152,31.7749,541557.82231124,0
+CATY.US,D,20181211,000000,32.1157,32.2211,31.2799,31.4194,430933.12238259,0
+CATY.US,D,20181212,000000,31.7836,32.2983,31.4458,32.0014,380408.56542998,0
+CATY.US,D,20181213,000000,31.9419,32.2015,31.1685,31.1949,375650.98739181,0
+CATY.US,D,20181214,000000,30.9343,31.4557,30.4745,30.4891,368966.82070138,0
+CATY.US,D,20181217,000000,30.4198,30.7761,29.7343,29.8642,857892.20756645,0
+CATY.US,D,20181218,000000,30.0917,30.4021,29.3351,29.4122,596827.66646531,0
+CATY.US,D,20181219,000000,29.4034,29.7256,28.343,28.4758,702105.85243071,0
+CATY.US,D,20181220,000000,28.2659,28.7512,27.9867,28.3089,453116.03414807,0
+CATY.US,D,20181221,000000,28.2395,28.8342,28.0472,28.3343,1978768.3752316,0
+CATY.US,D,20181224,000000,28.0824,28.4202,27.891,27.9096,448987.33725424,0
+CATY.US,D,20181226,000000,27.9496,29.2041,27.7592,29.1778,761949.93630889,0
+CATY.US,D,20181227,000000,28.5256,28.9523,27.8833,28.8742,595883.32051241,0
+CATY.US,D,20181228,000000,28.8986,29.5166,28.8205,29.0646,380533.52226974,0
+CATY.US,D,20181231,000000,29.1603,29.4122,28.6214,29.1408,505421.73818536,0
+CATY.US,D,20190102,000000,28.7414,29.751,28.7414,29.4815,420744.0187607,0
+CATY.US,D,20190103,000000,29.3673,29.9862,29.1007,29.4629,463664.64474336,0
+CATY.US,D,20190104,000000,29.9247,30.2918,29.621,30.1776,619841.23394424,0
+CATY.US,D,20190107,000000,30.1776,30.4422,29.8915,30.2537,679626.93634811,0
+CATY.US,D,20190108,000000,30.4109,30.6736,29.9785,30.6638,295919.30550134,0
+CATY.US,D,20190109,000000,30.6638,30.906,30.4461,30.7419,410629.68439537,0
+CATY.US,D,20190110,000000,30.654,30.9694,30.4295,30.8874,429578.05763674,0
+CATY.US,D,20190111,000000,30.6814,31.0749,30.6032,30.9597,269671.19949829,0
+CATY.US,D,20190114,000000,30.7332,31.1598,30.6638,30.7516,398370.5990264,0
+CATY.US,D,20190115,000000,30.6199,31.0553,30.3874,31.0192,533404.90063548,0
+CATY.US,D,20190116,000000,31.2379,32.0551,30.7516,32.0385,451284.69948021,0
+CATY.US,D,20190117,000000,31.8804,32.3939,31.6422,32.2738,403941.42075936,0
+CATY.US,D,20190118,000000,32.2816,32.8801,31.9496,32.7414,270576.62446831,0
+CATY.US,D,20190122,000000,32.5248,32.8293,31.8306,32.2983,1011081.0992135,0
+CATY.US,D,20190123,000000,32.3412,32.5423,31.9585,32.428,699880.18675215,0
+CATY.US,D,20190124,000000,32.1508,32.4457,31.7338,32.307,915788.19382814,0
+CATY.US,D,20190125,000000,32.3314,32.8449,32.2455,32.4974,604734.77140711,0
+CATY.US,D,20190128,000000,32.3597,32.8899,32.0718,32.4369,636031.33858349,0
+CATY.US,D,20190129,000000,32.4457,32.6722,32.3597,32.4106,457181.22838564,0
+CATY.US,D,20190130,000000,32.594,32.7971,32.2211,32.3216,702692.73988299,0
+CATY.US,D,20190131,000000,32.1761,32.3128,31.5152,32.2641,645565.95515127,0
+CATY.US,D,20190201,000000,32.3216,32.5326,30.6736,32.3851,592450.08012836,0
+CATY.US,D,20190204,000000,32.3851,32.8899,32.2279,32.8801,588042.79093605,0
+CATY.US,D,20190205,000000,32.8616,33.007,32.594,32.9416,513330.89159995,0
+CATY.US,D,20190206,000000,32.7678,33.1476,32.68,32.8372,598923.25412217,0
+CATY.US,D,20190207,000000,32.8537,33.2785,32.6418,33.2687,806323.95373098,0
+CATY.US,D,20190208,000000,33.2121,33.3819,32.5853,32.6371,466239.5750314,0
+CATY.US,D,20190211,000000,32.7854,33.2375,32.594,33.2121,671784.35829897,0
+CATY.US,D,20190212,000000,33.4015,33.7921,33.3331,33.3819,467884.49867603,0
+CATY.US,D,20190213,000000,33.3819,33.7921,33.3166,33.6357,571008.71551027,0
+CATY.US,D,20190214,000000,33.3166,33.6357,33.0988,33.463,586325.14650764,0
+CATY.US,D,20190215,000000,33.6357,34.2127,33.5128,34.1943,1452800.4550343,0
+CATY.US,D,20190219,000000,33.9834,34.4412,33.8448,34.289,387869.10330512,0
+CATY.US,D,20190220,000000,34.4285,34.8181,34.1386,34.7937,513932.11836172,0
+CATY.US,D,20190221,000000,34.784,34.784,34.332,34.4285,502900.06818968,0
+CATY.US,D,20190222,000000,34.4618,34.4794,34.2127,34.3641,275607.67362299,0
+CATY.US,D,20190225,000000,34.5126,34.5585,34.2264,34.3163,439377.95142989,0
+CATY.US,D,20190226,000000,34.2207,34.332,33.7061,33.7148,442579.71438948,0
+CATY.US,D,20190227,000000,33.7061,33.9688,33.2785,33.9502,361610.75493816,0
+CATY.US,D,20190228,000000,34.0195,34.0985,33.7413,33.7569,386825.40642227,0
+CATY.US,D,20190301,000000,33.9336,34.1015,33.4162,33.6094,824045.29177543,0
+CATY.US,D,20190304,000000,33.5997,33.9151,33.1974,33.503,401632.7919331,0
+CATY.US,D,20190305,000000,33.5108,33.5108,32.9866,33.2931,422768.93410654,0
+CATY.US,D,20190306,000000,33.2491,33.3292,32.469,32.4876,587777.51371068,0
+CATY.US,D,20190307,000000,32.4447,32.4964,31.8471,31.9887,691572.6053813,0
+CATY.US,D,20190308,000000,31.8042,32.2172,31.7856,32.1381,561213.94289907,0
+CATY.US,D,20190311,000000,32.1801,32.1801,31.7954,32.0053,527405.94809091,0
+CATY.US,D,20190312,000000,32.0248,32.0736,31.6812,31.9965,398078.69165486,0
+CATY.US,D,20190313,000000,32.1205,32.3041,31.857,31.9887,550917.29445607,0
+CATY.US,D,20190314,000000,31.98,32.0414,31.7954,31.9184,360695.08760423,0
+CATY.US,D,20190315,000000,31.9184,31.9887,31.5943,31.7437,1313217.5196108,0
+CATY.US,D,20190318,000000,31.8735,32.3285,31.7612,32.1888,632297.99693674,0
+CATY.US,D,20190319,000000,32.348,32.348,31.2428,31.2867,636231.06467982,0
+CATY.US,D,20190320,000000,31.2428,31.3502,29.8955,29.913,623273.45009191,0
+CATY.US,D,20190321,000000,29.7714,30.0887,29.3673,29.4903,610389.58052417,0
+CATY.US,D,20190322,000000,29.2668,29.3526,28.1761,28.4133,1123567.8609018,0
+CATY.US,D,20190325,000000,28.3518,28.9484,28.1165,28.7287,825228.28480752,0
+CATY.US,D,20190326,000000,29.4825,29.5176,28.8029,29.4825,490870.41177239,0
+CATY.US,D,20190327,000000,29.3526,29.7412,29.168,29.5,935509.86554503,0
+CATY.US,D,20190328,000000,29.5449,29.9209,29.1847,29.7021,939199.16502695,0
+CATY.US,D,20190329,000000,30.0078,30.0966,29.5,29.7109,861696.22152421,0
+CATY.US,D,20190401,000000,30.0604,30.5789,29.9999,30.4891,847214.54318585,0
+CATY.US,D,20190402,000000,30.4969,30.7351,30.2264,30.3308,394684.37225367,0
+CATY.US,D,20190403,000000,30.701,30.8513,30.3075,30.3954,736060.31304284,0
+CATY.US,D,20190404,000000,30.4558,30.9968,30.3954,30.9294,558508.93458932,0
+CATY.US,D,20190405,000000,30.9382,31.2183,30.7282,30.9811,430525.47629881,0
+CATY.US,D,20190408,000000,31.0055,31.277,30.783,30.9382,420533.02606406,0
+CATY.US,D,20190409,000000,30.8424,30.8835,30.367,30.4891,309102.25209537,0
+CATY.US,D,20190410,000000,30.534,31.0144,30.2996,31.0055,447127.32396741,0
+CATY.US,D,20190411,000000,31.1919,31.4184,30.8669,31.0602,409373.97057949,0
+CATY.US,D,20190412,000000,31.3658,31.8042,31.0338,31.6899,469154.5518014,0
+CATY.US,D,20190415,000000,31.646,31.7905,30.9811,31.0417,250501.59119638,0
+CATY.US,D,20190416,000000,31.0515,31.7612,30.9636,31.7348,395055.14582736,0
+CATY.US,D,20190417,000000,31.8042,32.0151,31.4449,31.9262,587153.7537483,0
+CATY.US,D,20190418,000000,31.3658,31.8129,31.0055,31.1647,800043.33617876,0
+CATY.US,D,20190422,000000,31.1208,31.3366,30.656,30.7624,453845.29045877,0
+CATY.US,D,20190423,000000,30.7956,31.7036,30.7439,31.6733,410891.88891158,0
+CATY.US,D,20190424,000000,31.5679,31.7437,31.3219,31.4976,523812.92682979,0
+CATY.US,D,20190425,000000,31.4634,31.7769,31.1276,31.5406,374711.76262088,0
+CATY.US,D,20190426,000000,31.5591,31.9526,31.4888,31.9526,219480.54360929,0
+CATY.US,D,20190429,000000,32.0581,32.5238,31.857,32.4349,325179.69073157,0
+CATY.US,D,20190430,000000,32.4964,32.5755,32.1381,32.2328,484007.00371345,0
+CATY.US,D,20190501,000000,32.2513,32.4876,31.936,32.0493,584291.01303426,0
+CATY.US,D,20190502,000000,32.1107,32.5139,31.9965,32.3578,331473.62335688,0
+CATY.US,D,20190503,000000,32.469,32.9085,32.3118,32.8908,268112.31171054,0
+CATY.US,D,20190506,000000,32.3382,32.8636,32.2416,32.7424,342673.6482971,0
+CATY.US,D,20190507,000000,32.3578,32.5501,32.2221,32.4173,411634.46029536,0
+CATY.US,D,20190508,000000,32.0493,32.7424,32.0493,32.3041,490876.55719074,0
+CATY.US,D,20190509,000000,31.9448,32.4613,31.8326,32.3382,439339.03044702,0
+CATY.US,D,20190510,000000,32.2328,32.6097,31.9448,32.5931,540196.61214703,0
+CATY.US,D,20190513,000000,31.9887,32.1976,31.1276,31.1989,957319.95526404,0
+CATY.US,D,20190514,000000,31.1647,32.0493,31.1559,31.8403,454604.24962481,0
+CATY.US,D,20190515,000000,31.4976,31.5142,30.9382,31.359,478605.18098508,0
+CATY.US,D,20190516,000000,31.3316,32.1107,31.3316,31.98,433271.45406422,0
+CATY.US,D,20190517,000000,31.7348,32.2786,31.6899,31.6988,526572.21966829,0
+CATY.US,D,20190520,000000,31.6118,31.9965,31.6118,31.8326,296071.91672366,0
+CATY.US,D,20190521,000000,31.9965,32.2249,31.8326,31.9613,309281.49346387,0
+CATY.US,D,20190522,000000,31.8647,32.0151,31.4801,31.5406,198817.59864868,0
+CATY.US,D,20190523,000000,31.2086,31.2086,30.3407,30.5867,385091.37421158,0
+CATY.US,D,20190524,000000,30.7703,31.0602,30.7351,30.9196,560154.88247034,0
+CATY.US,D,20190528,000000,30.8835,31.1471,30.3954,30.5154,524865.84184018,0
+CATY.US,D,20190529,000000,30.3407,30.9772,30.1483,30.8903,451772.23600253,0
+CATY.US,D,20190530,000000,30.9382,31.1119,29.9999,30.3494,471251.16369465,0
+CATY.US,D,20190531,000000,30.0145,30.1863,29.4746,29.7402,651600.75596954,0
+CATY.US,D,20190603,000000,29.6953,30.6139,29.6601,30.3494,552114.62679765,0
+CATY.US,D,20190604,000000,30.8093,31.1354,30.6413,30.944,733769.09623523,0
+CATY.US,D,20190605,000000,30.906,30.9694,30.3153,30.6062,414982.68905893,0
+CATY.US,D,20190606,000000,30.6062,30.906,30.2607,30.7917,357993.15200365,0
+CATY.US,D,20190607,000000,30.7302,30.8561,30.4754,30.5808,419768.94571606,0
+CATY.US,D,20190610,000000,30.7643,31.1979,30.4989,30.7381,396484.9798298,0
+CATY.US,D,20190611,000000,30.9597,31.154,30.6326,30.7996,240464.07456042,0
+CATY.US,D,20190612,000000,30.5975,30.9157,30.2986,30.5808,294993.39580349,0
+CATY.US,D,20190613,000000,30.7478,30.9528,30.3954,30.696,292839.42667232,0
+CATY.US,D,20190614,000000,30.5808,30.7165,30.2704,30.5623,384051.77427429,0
+CATY.US,D,20190617,000000,30.5271,30.6765,30.0946,30.1727,369987.98438362,0
+CATY.US,D,20190618,000000,30.1561,30.8287,30.1464,30.6062,434637.78541038,0
+CATY.US,D,20190619,000000,30.6239,30.8698,30.3572,30.4665,333125.71665625,0
+CATY.US,D,20190620,000000,30.7127,30.7127,29.9608,30.5086,388898.46087851,0
+CATY.US,D,20190621,000000,30.2899,30.8561,30.2899,30.5086,719315.07227943,0
+CATY.US,D,20190624,000000,30.5086,30.9528,30.242,30.2801,347853.21172855,0
+CATY.US,D,20190625,000000,30.2704,30.4822,29.792,30.367,442911.5669803,0
+CATY.US,D,20190626,000000,30.5535,30.8464,30.4295,30.6326,319681.5897824,0
+CATY.US,D,20190627,000000,30.4665,31.1979,30.4665,31.1725,495936.28496438,0
+CATY.US,D,20190628,000000,31.4995,32.0024,31.3502,31.7475,816503.83922536,0
+CATY.US,D,20190701,000000,32.0024,32.2786,31.7807,32.0121,379805.29019544,0
+CATY.US,D,20190702,000000,32.0464,32.0464,31.359,31.5425,300212.9044542,0
+CATY.US,D,20190703,000000,31.6315,31.9233,31.4371,31.7378,166771.29043378,0
+CATY.US,D,20190705,000000,31.9321,32.4016,31.8179,32.1098,245122.30166862,0
+CATY.US,D,20190708,000000,31.7202,31.8179,31.2692,31.4458,513623.82320789,0
+CATY.US,D,20190709,000000,31.2692,31.4908,31.1188,31.359,289753.40242496,0
+CATY.US,D,20190710,000000,31.4293,31.4557,31.111,31.154,318049.98121086,0
+CATY.US,D,20190711,000000,31.2506,31.3404,30.6687,31.235,476360.05481508,0
+CATY.US,D,20190712,000000,31.3219,31.7202,31.2692,31.6225,346476.63801846,0
+CATY.US,D,20190715,000000,31.6315,31.7729,30.7127,30.782,235694.20568555,0
+CATY.US,D,20190716,000000,30.7996,30.9255,30.4109,30.7643,349371.13006063,0
+CATY.US,D,20190717,000000,30.5886,30.7643,30.3231,30.7381,500207.35071662,0
+CATY.US,D,20190718,000000,31.7905,31.8891,30.4109,31.7905,694553.13328034,0
+CATY.US,D,20190719,000000,31.7202,32.6301,31.7202,32.1284,749478.8340069,0
+CATY.US,D,20190722,000000,32.0464,32.0561,31.6225,31.8276,511541.55062413,0
+CATY.US,D,20190723,000000,31.8276,32.4974,31.7378,32.471,476875.24571996,0
+CATY.US,D,20190724,000000,32.3832,33.135,32.3832,32.9923,771315.55387208,0
+CATY.US,D,20190725,000000,33.1271,33.3565,32.5598,32.7639,403001.17175204,0
+CATY.US,D,20190726,000000,32.7893,33.1877,32.6672,33.1096,284903.64311156,0
+CATY.US,D,20190729,000000,33.091,33.1417,32.596,32.6497,427150.61738906,0
+CATY.US,D,20190730,000000,32.3041,33.0022,32.2875,32.9923,379039.16137465,0
+CATY.US,D,20190731,000000,32.9221,33.2579,32.7014,32.9055,658377.10393521,0
+CATY.US,D,20190801,000000,32.8079,33.0637,31.4644,31.5884,791031.08017062,0
+CATY.US,D,20190802,000000,31.4371,31.6148,30.782,31.1725,570486.35495064,0
+CATY.US,D,20190805,000000,30.5535,30.696,29.6601,30.119,606652.14193186,0
+CATY.US,D,20190806,000000,30.3407,30.4665,29.6699,30.2607,332484.54467522,0
+CATY.US,D,20190807,000000,29.6699,30.119,29.3673,30.0322,448728.20544721,0
+CATY.US,D,20190808,000000,30.3767,30.9597,30.2098,30.8874,525358.49954446,0
+CATY.US,D,20190809,000000,30.6765,30.9343,30.4471,30.8093,438794.13668678,0
+CATY.US,D,20190812,000000,30.4822,30.5721,30.0946,30.1816,476002.59631446,0
+CATY.US,D,20190813,000000,30.1913,31.3131,30.0946,30.5359,456110.9013566,0
+CATY.US,D,20190814,000000,29.792,30.0322,29.2101,29.3848,393789.18964756,0
+CATY.US,D,20190815,000000,29.4834,29.5098,29.0157,29.1466,504550.11301627,0
+CATY.US,D,20190816,000000,29.3155,30.0322,29.3155,30.0048,1738017.5144816,0
+CATY.US,D,20190819,000000,30.4754,30.6502,30.2508,30.3407,343797.2356185,0
+CATY.US,D,20190820,000000,30.1034,30.2098,29.8378,29.9345,265245.47405094,0
+CATY.US,D,20190821,000000,30.1913,30.242,29.9345,29.9969,366433.88410538,0
+CATY.US,D,20190822,000000,30.077,30.2801,29.6953,29.7041,265330.48567143,0
+CATY.US,D,20190823,000000,29.6347,29.8378,28.5188,28.6614,617613.51979288,0
+CATY.US,D,20190826,000000,28.9719,29.05,28.6252,28.9806,398769.02698267,0
+CATY.US,D,20190827,000000,29.175,29.2277,28.1918,28.3079,670525.57177391,0
+CATY.US,D,20190828,000000,28.2015,28.9962,28.2015,28.8986,554522.60655389,0
+CATY.US,D,20190829,000000,29.2979,29.7041,29.2013,29.5098,454714.86715509,0
+CATY.US,D,20190830,000000,29.7148,29.8231,29.3761,29.6173,509720.45832018,0
+CATY.US,D,20190903,000000,29.4209,29.4561,28.6261,28.9572,403333.02434286,0
+CATY.US,D,20190904,000000,29.1807,29.2862,28.9298,29.1085,224762.53067987,0
+CATY.US,D,20190905,000000,29.5723,30.366,29.5723,30.0009,344727.24226191,0
+CATY.US,D,20190906,000000,29.9745,29.9833,29.6357,29.6797,226300.93373979,0
+CATY.US,D,20190909,000000,29.9511,30.6785,29.8408,30.5457,334762.44640974,0
+CATY.US,D,20190910,000000,30.6082,30.9997,30.6082,30.9108,452857.92657743,0
+CATY.US,D,20190911,000000,31.1246,31.3658,30.5632,31.3306,348611.14665819,0
+CATY.US,D,20190912,000000,31.0895,31.6509,30.8327,31.5347,419849.86039098,0
+CATY.US,D,20190913,000000,31.9546,32.1948,31.7143,31.894,704413.45702059,0
+CATY.US,D,20190916,000000,31.6782,32.0444,31.5347,31.7505,267076.80871881,0
+CATY.US,D,20190917,000000,31.5435,31.5435,31.1325,31.2857,252090.18183948,0
+CATY.US,D,20190918,000000,31.1969,31.5904,31.0358,31.4654,294354.27229524,0
+CATY.US,D,20190919,000000,31.4194,31.9828,31.3043,31.3121,240739.59414971,0
+CATY.US,D,20190920,000000,31.3209,31.728,31.0172,31.3922,1230038.2580268,0
+CATY.US,D,20190923,000000,31.2574,31.6606,31.0817,31.5005,217052.07912522,0
+CATY.US,D,20190924,000000,31.4293,31.5621,30.6257,30.7849,378551.62485233,0
+CATY.US,D,20190925,000000,30.9011,31.7759,30.9011,31.7329,396023.04921726,0
+CATY.US,D,20190926,000000,31.5621,31.7231,30.9645,30.9908,524568.81328667,0
+CATY.US,D,20190927,000000,31.358,31.768,31.0632,31.1792,479747.20456152,0
+CATY.US,D,20190930,000000,31.3043,31.3043,30.9821,30.9958,204505.18333027,0
+CATY.US,D,20191001,000000,31.234,31.3922,30.2234,30.4011,303617.46621928,0
+CATY.US,D,20191002,000000,30.1708,30.573,29.9745,30.5183,373035.08764812,0
+CATY.US,D,20191003,000000,30.4198,30.4989,29.9032,30.3494,206158.30086603,0
+CATY.US,D,20191004,000000,30.3494,30.7507,30.1073,30.7234,186627.13711794,0
+CATY.US,D,20191007,000000,30.6433,30.9557,30.5779,30.698,150338.44176975,0
+CATY.US,D,20191008,000000,30.2069,30.3397,29.9745,30.0272,247994.26051017,0
+CATY.US,D,20191009,000000,30.366,30.3758,29.956,30.198,163751.84155186,0
+CATY.US,D,20191010,000000,30.2781,30.6257,30.1708,30.2879,251601.62108077,0
+CATY.US,D,20191011,000000,30.7946,31.3209,30.6082,30.8659,254733.73596575,0
+CATY.US,D,20191014,000000,30.8659,30.8738,30.4822,30.7673,201989.65875292,0
+CATY.US,D,20191015,000000,30.7849,31.3658,30.7146,31.2056,164168.70576316,0
+CATY.US,D,20191016,000000,30.9821,31.4371,30.8913,31.0993,309323.48715591,0
+CATY.US,D,20191017,000000,32.3031,32.3031,31.234,31.5532,431238.34482724,0
+CATY.US,D,20191018,000000,31.4458,32.0531,31.4458,31.9145,398462.78030164,0
+CATY.US,D,20191021,000000,32.1254,32.4984,31.6509,32.018,223171.89156398,0
+CATY.US,D,20191022,000000,32.0277,32.428,31.6606,32.0785,294874.58438208,0
+CATY.US,D,20191023,000000,32.1254,32.1254,31.8393,32.0277,217258.97487629,0
+CATY.US,D,20191024,000000,32.0277,32.0277,31.5005,31.6509,223665.57350465,0
+CATY.US,D,20191025,000000,31.6431,32.0883,31.6332,31.973,210792.97053722,0
+CATY.US,D,20191028,000000,32.1157,32.4817,32.0883,32.4016,173560.95347253,0
+CATY.US,D,20191029,000000,32.3578,32.7854,32.2309,32.6428,372276.12848208,0
+CATY.US,D,20191030,000000,32.6516,32.6516,32.1157,32.3109,193689.24703682,0
+CATY.US,D,20191031,000000,32.0619,32.5608,31.3492,31.7407,332026.71100824,0
+CATY.US,D,20191101,000000,31.9633,32.3382,31.9028,32.3285,205674.86128927,0
+CATY.US,D,20191104,000000,32.5706,32.883,32.472,32.8392,256264.96937093,0
+CATY.US,D,20191105,000000,33.0177,33.3029,32.883,33.1877,268629.55108821,0
+CATY.US,D,20191106,000000,33.0988,33.129,32.7932,33.0695,216704.86298853,0
+CATY.US,D,20191107,000000,33.3565,33.6856,33.0988,33.1779,263589.28380601,0
+CATY.US,D,20191108,000000,33.0334,33.3292,32.9192,33.1086,164605.03046591,0
+CATY.US,D,20191111,000000,32.9094,33.1779,32.7503,33.0891,183733.66931216,0
+CATY.US,D,20191112,000000,33.2151,33.3819,32.9993,33.1681,198890.31943247,0
+CATY.US,D,20191113,000000,32.8118,33.2931,32.5608,33.0891,239577.08584544,0
+CATY.US,D,20191114,000000,33.0431,33.0431,32.7082,32.8566,226818.17311746,0
+CATY.US,D,20191115,000000,33.0695,33.0695,32.6858,32.8205,232063.28767795,0
+CATY.US,D,20191118,000000,32.598,32.7854,32.5179,32.7503,194541.41171449,0
+CATY.US,D,20191119,000000,32.883,33.2051,32.7805,33.1154,294428.01731543,0
+CATY.US,D,20191120,000000,32.8469,33.0617,32.5179,32.6516,435115.07956878,0
+CATY.US,D,20191121,000000,32.9192,32.9192,32.3285,32.7756,343246.19643991,0
+CATY.US,D,20191122,000000,32.9631,33.2151,32.8879,33.1584,393347.74376286,0
+CATY.US,D,20191125,000000,33.1584,33.5147,32.9533,33.2745,322465.46429429,0
+CATY.US,D,20191126,000000,33.1486,33.2648,32.9729,33.009,279494.65072844,0
+CATY.US,D,20191127,000000,33.1779,33.5723,33.1584,33.5147,207892.33307671,0
+CATY.US,D,20191129,000000,33.2725,33.4991,33.0754,33.13,135007.6714629,0
+CATY.US,D,20191202,000000,33.3468,33.4542,32.8957,32.9406,253213.76916088,0
+CATY.US,D,20191203,000000,32.5091,32.5462,32.1664,32.472,181573.55476265,0
+CATY.US,D,20191204,000000,32.5189,33.0666,32.347,32.9866,316100.85935798,0
+CATY.US,D,20191205,000000,33.1652,33.2824,32.9679,33.2462,240904.49620872,0
+CATY.US,D,20191206,000000,33.582,33.9209,33.4356,33.7413,401471.98681965,0
+CATY.US,D,20191209,000000,33.5977,33.7344,33.3371,33.6153,421518.34147261,0
+CATY.US,D,20191210,000000,33.6514,33.795,33.3107,33.6876,187930.99004423,0
+CATY.US,D,20191211,000000,33.6514,33.795,33.4825,33.5147,172124.97405175,0
+CATY.US,D,20191212,000000,33.7061,34.4442,33.5431,34.3095,282308.22809569,0
+CATY.US,D,20191213,000000,34.1552,34.4265,33.8505,34.1552,259738.15497425,0
+CATY.US,D,20191216,000000,34.4891,34.8397,34.1718,34.4618,376954.84031811,0
+CATY.US,D,20191217,000000,34.4442,34.9304,34.3095,34.8484,303124.80851501,0
+CATY.US,D,20191218,000000,34.9646,34.9646,34.6316,34.7488,371354.31572979,0
+CATY.US,D,20191219,000000,34.8748,34.8748,34.5789,34.7224,220408.50177992,0
+CATY.US,D,20191220,000000,34.8748,35.0105,34.6687,34.6687,1155752.4410295,0
+CATY.US,D,20191223,000000,34.8397,34.8397,34.2626,34.4355,197731.90807377,0
+CATY.US,D,20191224,000000,34.2909,34.4618,34.1366,34.4168,95038.894760326,0
+CATY.US,D,20191226,000000,34.4969,34.6219,34.3367,34.5057,143374.65854446,0
+CATY.US,D,20191227,000000,34.4618,34.534,34.2197,34.3183,159246.22566597,0
+CATY.US,D,20191230,000000,34.4969,34.5515,34.2441,34.3095,205490.49873881,0
+CATY.US,D,20191231,000000,34.2274,34.5145,34.202,34.2353,258321.63604491,0
+CATY.US,D,20200102,000000,34.4442,34.534,33.9404,34.2811,226844.80326364,0
+CATY.US,D,20200103,000000,33.67,34.0742,33.256,33.9834,277540.40769361,0
+CATY.US,D,20200106,000000,33.5529,33.8945,33.4172,33.8047,273507.98902056,0
+CATY.US,D,20200107,000000,33.8047,33.8321,33.463,33.582,182562.96711677,0
+CATY.US,D,20200108,000000,33.506,33.9111,33.506,33.7851,175127.01091502,0
+CATY.US,D,20200109,000000,33.9306,34.0478,33.6963,33.8759,195996.8516267,0
+CATY.US,D,20200110,000000,33.9209,33.9209,33.4728,33.5674,199804.96253002,0
+CATY.US,D,20200113,000000,33.7344,33.7851,33.4542,33.7764,188176.80677817,0
+CATY.US,D,20200114,000000,33.7344,33.9404,33.5626,33.749,187250.89708032,0
+CATY.US,D,20200115,000000,33.5332,33.9765,33.3605,33.5977,302080.08739576,0
+CATY.US,D,20200116,000000,33.8759,34.2109,33.506,34.1279,261631.96806199,0
+CATY.US,D,20200117,000000,34.453,34.5145,34.0673,34.1025,312820.23019624,0
+CATY.US,D,20200121,000000,33.9688,33.9765,33.2824,33.3184,269254.33528698,0
+CATY.US,D,20200122,000000,33.5147,33.5147,33.2121,33.4728,535524.04572934,0
+CATY.US,D,20200123,000000,32.7611,33.4435,31.7447,33.2287,628497.05568817,0
+CATY.US,D,20200124,000000,33.1046,33.1887,32.5091,33.13,563522.57172535,0
+CATY.US,D,20200127,000000,32.5891,33.256,32.4193,32.9679,514733.07121981,0
+CATY.US,D,20200128,000000,33.2638,33.3107,33.0577,33.2638,383194.48841467,0
+CATY.US,D,20200129,000000,33.2121,33.3184,32.7521,32.7611,445711.82927446,0
+CATY.US,D,20200130,000000,32.5716,33.048,32.3372,33.0227,232594.86636509,0
+CATY.US,D,20200131,000000,32.7883,32.9406,32.2299,32.4457,409224.43206633,0
+CATY.US,D,20200203,000000,32.4016,33.0666,32.4016,32.887,359827.55938069,0
+CATY.US,D,20200204,000000,33.3468,33.5636,33.1934,33.2375,220748.54826188,0
+CATY.US,D,20200205,000000,33.6427,34.04,33.5098,33.9765,225702.77968719,0
+CATY.US,D,20200206,000000,34.1826,34.1923,33.6377,33.7148,170801.66063403,0
+CATY.US,D,20200207,000000,33.5332,33.5431,33.0666,33.1378,178728.22606727,0
+CATY.US,D,20200210,000000,32.9943,33.0227,32.7386,32.8957,199740.43563736,0
+CATY.US,D,20200211,000000,32.9866,33.3009,32.7346,32.9406,208245.69463175,0
+CATY.US,D,20200212,000000,33.2375,33.2872,32.8509,33.0666,238042.77973108,0
+CATY.US,D,20200213,000000,32.923,33.1984,32.887,33.175,173280.31270129,0
+CATY.US,D,20200214,000000,33.1046,33.2024,32.7249,33.0393,260017.77150911,0
+CATY.US,D,20200218,000000,32.4906,33.1046,32.4457,32.7962,180887.31638039,0
+CATY.US,D,20200219,000000,32.9494,33.048,32.8147,32.8674,174506.32366182,0
+CATY.US,D,20200220,000000,32.7521,33.2071,32.7434,33.048,194260.77094324,0
+CATY.US,D,20200221,000000,32.9768,33.0177,32.4544,32.6164,198935.38583369,0
+CATY.US,D,20200224,000000,31.6988,31.9145,31.5182,31.6362,231411.873333,0
+CATY.US,D,20200225,000000,31.6362,31.6362,30.3954,30.4402,412727.32052501,0
+CATY.US,D,20200226,000000,30.5915,30.7761,29.9531,30.0897,330341.84214436,0
+CATY.US,D,20200227,000000,29.5127,30.6648,29.2071,29.2159,527917.04205024,0
+CATY.US,D,20200228,000000,28.3343,28.9162,27.4077,27.9623,593801.04792865,0
+CATY.US,D,20200302,000000,28.2259,29.2335,27.9379,29.1886,442150.55934148,0
+CATY.US,D,20200303,000000,28.9972,29.2695,27.6265,27.7358,450443.80140285,0
+CATY.US,D,20200304,000000,28.0434,28.5627,27.3716,28.3851,407321.40085107,0
+CATY.US,D,20200305,000000,27.4995,27.7446,26.5261,26.9078,441936.49393567,0
+CATY.US,D,20200306,000000,25.8905,26.9557,25.8905,26.4978,487112.48845225,0
+CATY.US,D,20200309,000000,24.301,24.8195,22.3474,22.403,777375.96060014,0
+CATY.US,D,20200310,000000,23.3384,23.6928,21.8474,23.2466,760014.1295291,0
+CATY.US,D,20200311,000000,22.4391,22.7652,20.8868,21.2031,743529.04480911,0
+CATY.US,D,20200312,000000,19.6869,20.5578,18.1374,18.1872,1364877.9547215,0
+CATY.US,D,20200313,000000,19.0795,21.0254,17.9958,20.9493,1094285.9667074,0
+CATY.US,D,20200316,000000,18.3863,19.4847,18.0545,18.0779,791841.25115623,0
+CATY.US,D,20200317,000000,18.2867,19.4427,17.1972,19.268,1157413.7524564,0
+CATY.US,D,20200318,000000,17.8601,18.3513,16.8594,17.8601,997197.57492778,0
+CATY.US,D,20200319,000000,17.4608,19.3149,16.8067,18.9683,648580.28285123,0
+CATY.US,D,20200320,000000,18.8863,19.4038,17.0224,17.4335,1002650.6094757,0
+CATY.US,D,20200323,000000,17.6062,17.7322,15.9709,16.9697,606478.02174532,0
+CATY.US,D,20200324,000000,18.0515,19.1968,16.9062,19.0513,497334.36763868,0
+CATY.US,D,20200325,000000,19.3324,19.6127,18.278,18.7223,524786.97563804,0
+CATY.US,D,20200326,000000,18.9146,20.8868,18.3054,20.7315,650330.70284418,0
+CATY.US,D,20200327,000000,19.7396,21.1933,19.0513,20.4856,594798.6541739,0
+CATY.US,D,20200330,000000,20.6485,20.8038,19.6869,20.632,575956.80151724,0
+CATY.US,D,20200331,000000,20.3576,21.1758,20.1916,20.8488,611225.35741956,0
+CATY.US,D,20200401,000000,19.7679,20.2121,19.2212,19.6956,662881.6955847,0
+CATY.US,D,20200402,000000,19.5599,20.8575,19.5218,20.4856,575920.95324354,0
+CATY.US,D,20200403,000000,20.2307,20.6124,18.9146,19.3588,420279.01543899,0
+CATY.US,D,20200406,000000,20.341,21.166,20.2502,21.0763,640984.54577243,0
+CATY.US,D,20200407,000000,22.4461,22.8023,20.9493,21.1484,817981.81233819,0
+CATY.US,D,20200408,000000,21.6308,22.365,20.9297,21.9491,664913.78058529,0
+CATY.US,D,20200409,000000,22.7135,24.055,22.5182,23.8012,691313.47357426,0
+CATY.US,D,20200413,000000,23.6928,23.7465,22.0028,22.2566,384095.81643911,0
+CATY.US,D,20200414,000000,22.9478,22.9478,21.5663,22.0028,385741.76432014,0
+CATY.US,D,20200415,000000,20.9766,21.54,20.6847,20.9024,454396.32963735,0
+CATY.US,D,20200416,000000,20.8399,20.9493,19.3324,19.9592,474429.36921724,0
+CATY.US,D,20200417,000000,20.6944,21.6308,20.6944,21.2841,475694.30116065,0
+CATY.US,D,20200420,000000,20.6485,21.8474,20.2502,21.3028,329426.17481041,0
+CATY.US,D,20200421,000000,20.4953,21.2129,20.3762,20.8575,307475.76470579,0
+CATY.US,D,20200422,000000,21.3935,21.6396,20.505,20.632,305616.77565535,0
+CATY.US,D,20200423,000000,20.8126,21.6024,20.6944,21.1397,392288.68333413,0
+CATY.US,D,20200424,000000,21.2578,21.8397,20.92,21.6942,380892.00500674,0
+CATY.US,D,20200427,000000,22.0575,23.5288,21.7391,23.0758,499161.60536098,0
+CATY.US,D,20200428,000000,23.1841,24.4739,23.1187,24.1185,623832.68316162,0
+CATY.US,D,20200429,000000,25.0373,26.574,24.6095,26.2537,638088.00525747,0
+CATY.US,D,20200430,000000,25.2735,25.6727,24.8108,25.3653,560237.84561804,0
+CATY.US,D,20200501,000000,24.6095,24.714,23.3999,23.7914,463360.44653511,0
+CATY.US,D,20200504,000000,23.4477,23.6274,22.9664,23.3569,384288.37288071,0
+CATY.US,D,20200505,000000,23.9554,24.0471,22.4831,22.5105,376530.80645205,0
+CATY.US,D,20200506,000000,22.6843,23.0572,21.4843,21.7568,393340.57410811,0
+CATY.US,D,20200507,000000,22.1941,22.6745,21.9744,22.1101,386684.06180025,0
+CATY.US,D,20200508,000000,22.8121,23.8559,22.8121,23.8197,399752.29391844,0
+CATY.US,D,20200511,000000,23.2553,23.2739,22.4734,23.1099,752484.96781573,0
+CATY.US,D,20200512,000000,23.2017,23.2017,22.2106,22.2477,659516.05480247,0
+CATY.US,D,20200513,000000,21.8671,21.8934,20.1946,20.6222,555681.01791259,0
+CATY.US,D,20200514,000000,20.0325,20.9395,19.4594,20.8896,654701.11952639,0
+CATY.US,D,20200515,000000,20.505,20.92,20.4953,20.7042,424895.24885514,0
+CATY.US,D,20200518,000000,21.9841,23.1938,21.6942,23.0942,567182.1683519,0
+CATY.US,D,20200519,000000,22.855,22.9205,21.7938,21.8026,350608.40762147,0
+CATY.US,D,20200520,000000,22.3747,23.3384,22.3747,23.147,434238.33321772,0
+CATY.US,D,20200521,000000,22.9917,23.3569,22.8687,22.9478,492363.74843109,0
+CATY.US,D,20200522,000000,23.0474,23.2652,22.5299,22.6745,311492.81983296,0
+CATY.US,D,20200526,000000,23.8012,24.8536,23.2289,24.6477,605883.96463829,0
+CATY.US,D,20200527,000000,25.8905,26.1444,24.7648,25.9179,526451.3597741,0
+CATY.US,D,20200528,000000,26.3367,26.3367,25.0373,25.2832,417860.79331883,0
+CATY.US,D,20200529,000000,24.7736,25.0636,24.3186,24.7004,489459.01402501,0
+CATY.US,D,20200601,000000,24.9034,25.3447,24.6271,24.6731,443872.30071547,0
+CATY.US,D,20200602,000000,25.0039,25.1329,24.2601,24.4787,313464.47488645,0
+CATY.US,D,20200603,000000,25.1973,26.2166,25.1973,25.6386,415639.22458583,0
+CATY.US,D,20200604,000000,25.4736,26.0985,25.0587,25.9139,426799.3043068,0
+CATY.US,D,20200605,000000,27.2643,28.2933,27.1725,27.6235,469038.81308917,0
+CATY.US,D,20200608,000000,28.0364,28.7717,27.7924,28.469,365286.73934699,0
+CATY.US,D,20200609,000000,27.7153,28.5783,27.3531,28.0454,418705.78834176,0
+CATY.US,D,20200610,000000,27.7885,28.1654,26.1717,26.2,508458.59908594,0
+CATY.US,D,20200611,000000,24.8018,25.0684,23.4614,23.5522,518649.75118062,0
+CATY.US,D,20200612,000000,24.8556,24.8556,23.1753,24.0853,509939.64490794,0
+CATY.US,D,20200615,000000,23.1022,24.7277,22.9458,24.4885,415891.18673812,0
+CATY.US,D,20200616,000000,25.665,26.2078,24.8018,25.7216,448957.63439889,0
+CATY.US,D,20200617,000000,25.8407,26.1903,24.632,24.6731,367208.2068173,0
+CATY.US,D,20200618,000000,24.3235,25.2061,24.2805,24.9132,390760.52263812,0
+CATY.US,D,20200619,000000,25.3985,25.62,24.2228,24.7746,2503187.6500051,0
+CATY.US,D,20200622,000000,24.3606,24.9034,24.057,24.7004,305328.96522936,0
+CATY.US,D,20200623,000000,25.1416,25.3057,23.8733,23.9837,534993.49127859,0
+CATY.US,D,20200624,000000,23.5434,23.5434,22.4685,22.5426,585185.17140398,0
+CATY.US,D,20200625,000000,22.3942,23.5795,22.1999,23.5619,356988.37610366,0
+CATY.US,D,20200626,000000,23.0278,23.2876,22.0916,22.4841,808466.65626185,0
+CATY.US,D,20200629,000000,22.9273,23.9837,22.7741,23.847,448660.60584537,0
+CATY.US,D,20200630,000000,23.6996,24.3752,23.6528,24.1682,702094.5858304,0
+CATY.US,D,20200701,000000,24.3235,24.3967,23.1382,23.1851,371779.37383223,0
+CATY.US,D,20200702,000000,23.8823,24.1448,22.9098,23.0278,355329.11314955,0
+CATY.US,D,20200706,000000,23.7631,23.9369,23.0367,23.2262,277782.12748199,0
+CATY.US,D,20200707,000000,22.9273,22.9371,22.366,22.4587,263266.64934271,0
+CATY.US,D,20200708,000000,22.3034,22.7086,21.7694,22.237,354670.52914986,0
+CATY.US,D,20200709,000000,22.0916,22.3181,21.1914,21.2373,340939.61608643,0
+CATY.US,D,20200710,000000,21.1914,22.3757,21.1914,22.3386,329323.75117127,0
+CATY.US,D,20200713,000000,22.7418,23.2486,22.0819,22.6706,341677.06628825,0
+CATY.US,D,20200714,000000,22.5953,22.8854,21.9988,22.2937,330024.32886301,0
+CATY.US,D,20200715,000000,23.1022,23.4614,22.8443,23.309,577069.12223833,0
+CATY.US,D,20200716,000000,23.0278,23.7533,22.8521,23.3315,313430.67508554,0
+CATY.US,D,20200717,000000,22.9185,23.4877,22.5232,22.5866,383069.53157491,0
+CATY.US,D,20200720,000000,22.3562,22.6706,21.9851,22.0642,266865.81602218,0
+CATY.US,D,20200721,000000,22.4226,23.2807,22.4226,23.2759,299826.76733463,0
+CATY.US,D,20200722,000000,22.982,23.3413,22.7614,23.1099,418419.00215216,0
+CATY.US,D,20200723,000000,23.1382,23.7455,23.1187,23.5981,415721.16349715,0
+CATY.US,D,20200724,000000,23.6996,23.8823,23.3599,23.3599,224287.28499425,0
+CATY.US,D,20200727,000000,23.0942,23.3315,22.7164,22.8707,421801.03071664,0
+CATY.US,D,20200728,000000,23.9564,24.2318,22.5426,22.5788,395253.84768731,0
+CATY.US,D,20200729,000000,22.4324,23.1665,22.3474,23.1568,286410.29484334,0
+CATY.US,D,20200730,000000,22.5788,22.7516,22.2195,22.5953,196212.96550528,0
+CATY.US,D,20200731,000000,22.4226,22.5612,21.8611,22.2195,405109.05024559,0
+CATY.US,D,20200803,000000,22.3942,22.6706,21.9706,22.3845,303318.38919299,0
+CATY.US,D,20200804,000000,22.285,22.3562,21.9706,22.3131,204985.55019785,0
+CATY.US,D,20200805,000000,22.5788,22.8804,22.4411,22.8521,256616.28245318,0
+CATY.US,D,20200806,000000,22.6519,23.1022,22.5134,22.8366,285008.11522349,0
+CATY.US,D,20200807,000000,22.8804,24.2962,22.7906,24.2962,376619.91501811,0
+CATY.US,D,20200810,000000,24.3235,25.2608,24.1956,24.6828,411171.50544644,0
+CATY.US,D,20200811,000000,25.2608,25.8671,25.087,25.2257,328866.9417407,0
+CATY.US,D,20200812,000000,25.784,26.0643,24.7101,25.0313,246590.03241753,0
+CATY.US,D,20200813,000000,24.6467,24.7531,24.2883,24.4787,224566.90152911,0
+CATY.US,D,20200814,000000,24.1595,24.9034,24.0951,24.6271,186664.00962803,0
+CATY.US,D,20200817,000000,24.2786,24.5813,23.9749,24.1858,253458.56165843,0
+CATY.US,D,20200818,000000,24.342,24.342,23.3501,23.4233,225589.08944775,0
+CATY.US,D,20200819,000000,23.4233,23.9564,23.395,23.5434,253756.61444833,0
+CATY.US,D,20200820,000000,23.0845,24.0297,22.8521,22.9458,227936.6392569,0
+CATY.US,D,20200821,000000,22.7906,23.1187,22.5329,22.7936,251105.89066732,0
+CATY.US,D,20200824,000000,23.0367,23.6899,22.6989,23.6899,342946.09517722,0
+CATY.US,D,20200825,000000,23.8636,24.2141,23.4517,23.6528,195623.00534382,0
+CATY.US,D,20200826,000000,23.6899,23.6899,22.9907,23.0562,279219.13113915,0
+CATY.US,D,20200827,000000,23.2222,23.9661,23.2125,23.6342,239563.77077235,0
+CATY.US,D,20200828,000000,23.9564,23.9564,23.3599,23.5893,316395.83943871,0
+CATY.US,D,20200831,000000,23.5228,23.6127,22.9664,22.9664,443368.37641088,0
+CATY.US,D,20200901,000000,22.7896,23.3569,22.7067,22.9108,265800.6101751,0
+CATY.US,D,20200902,000000,22.7604,23.0786,22.6686,22.9742,211965.7212054,0
+CATY.US,D,20200903,000000,23.1323,23.932,22.6589,22.7418,245491.02676953,0
+CATY.US,D,20200904,000000,23.3569,23.6909,22.8521,23.3003,287993.76430449,0
+CATY.US,D,20200908,000000,23.0689,23.3921,22.0076,22.2019,475247.73409398,0
+CATY.US,D,20200909,000000,22.2967,22.4274,21.7196,21.8582,392197.52629529,0
+CATY.US,D,20200910,000000,21.9519,22.0916,21.5233,21.5605,375672.49635603,0
+CATY.US,D,20200911,000000,21.5605,21.7284,21.2998,21.5146,278325.99700583,0
+CATY.US,D,20200914,000000,21.5702,22.0165,21.5565,21.8221,287724.39013355,0
+CATY.US,D,20200915,000000,21.8768,22.118,21.4121,21.4502,270526.43688512,0
+CATY.US,D,20200916,000000,21.4502,22.118,21.2821,21.8221,469213.9575121,0
+CATY.US,D,20200917,000000,21.4862,21.7558,21.3847,21.5517,590398.53463633,0
+CATY.US,D,20200918,000000,21.6815,21.7655,21.088,21.2538,1572084.049416,0
+CATY.US,D,20200921,000000,20.7335,21.7938,19.6829,19.9896,529524.06894838,0
+CATY.US,D,20200922,000000,20.0724,20.343,19.5707,19.6829,488568.95260086,0
+CATY.US,D,20200923,000000,19.7757,20.2502,19.4028,19.4223,440303.86112774,0
+CATY.US,D,20200924,000000,19.6214,20.1575,19.1519,19.6635,303924.73713671,0
+CATY.US,D,20200925,000000,19.3929,19.9066,19.3295,19.804,288027.5641054,0
+CATY.US,D,20200928,000000,20.2121,20.632,20.1477,20.4679,354111.29608015,0
+CATY.US,D,20200929,000000,20.3518,20.3713,19.9329,20.1926,403649.51338781,0
+CATY.US,D,20200930,000000,20.3713,20.632,19.9798,20.1672,382302.37851773,0
+CATY.US,D,20201001,000000,20.0724,20.3518,19.8489,20.1847,369990.03285642,0
+CATY.US,D,20201002,000000,19.7855,20.7784,19.7855,20.6534,345330.51749647,0
+CATY.US,D,20201005,000000,20.9376,21.7655,20.9092,21.7558,390254.54986075,0
+CATY.US,D,20201006,000000,22.0262,22.3698,21.4862,21.5429,512418.29697519,0
+CATY.US,D,20201007,000000,21.8865,22.3698,21.785,22.2683,568864.98874301,0
+CATY.US,D,20201008,000000,22.5192,22.5192,22.1003,22.2303,412874.81056538,0
+CATY.US,D,20201009,000000,22.4274,22.5387,22.0457,22.1667,211759.84969072,0
+CATY.US,D,20201012,000000,22.0916,22.4079,22.073,22.3239,274508.66797499,0
+CATY.US,D,20201013,000000,22.1091,22.2683,21.5429,21.6727,187700.53685616,0
+CATY.US,D,20201014,000000,21.6171,21.8544,21.0117,21.088,278807.3881098,0
+CATY.US,D,20201015,000000,20.5753,21.8035,20.5753,21.7938,308132.30023269,0
+CATY.US,D,20201016,000000,21.6073,21.9793,21.3339,21.7234,198889.29519608,0
+CATY.US,D,20201019,000000,21.8963,21.9706,21.3192,21.3759,157793.85846293,0
+CATY.US,D,20201020,000000,21.6453,22.0545,21.6073,21.6815,216809.33510045,0
+CATY.US,D,20201021,000000,21.6913,21.994,21.6913,21.7938,269995.88243437,0
+CATY.US,D,20201022,000000,21.7558,22.7067,21.7558,22.6773,421137.32553501,0
+CATY.US,D,20201023,000000,22.7896,23.1372,22.3982,22.5387,258441.4717027,0
+CATY.US,D,20201026,000000,22.2116,22.4802,21.8768,22.3982,363788.28150634,0
+CATY.US,D,20201027,000000,23.1323,23.1323,21.6533,21.7108,615328.44840362,0
+CATY.US,D,20201028,000000,21.4403,21.9334,21.2821,21.4121,340189.8750479,0
+CATY.US,D,20201029,000000,21.2627,21.7469,20.8272,21.663,336848.81593907,0
+CATY.US,D,20201030,000000,20.9316,22.0262,20.9316,21.8865,410827.36201892,0
+CATY.US,D,20201102,000000,22.2303,22.7896,21.9519,22.6402,403815.43968322,0
+CATY.US,D,20201103,000000,23.0689,23.6538,22.9576,23.5228,505391.01109363,0
+CATY.US,D,20201104,000000,22.9576,23.3481,21.496,21.5429,572079.04253931,0
+CATY.US,D,20201105,000000,21.8681,22.4714,21.8681,22.2116,407326.52203303,0
+CATY.US,D,20201106,000000,22.4802,22.6208,21.9061,21.9607,257197.02448713,0
+CATY.US,D,20201109,000000,23.7386,25.7831,23.6909,25.1329,688254.07947308,0
+CATY.US,D,20201110,000000,25.4111,26.4725,24.9932,26.3689,847795.28521979,0
+CATY.US,D,20201111,000000,26.4461,26.4792,24.9932,25.5234,596114.79793688,0
+CATY.US,D,20201112,000000,24.8361,25.3838,24.5832,25.3477,580117.24973921,0
+CATY.US,D,20201113,000000,25.662,26.0165,25.2257,25.6904,294902.23876465,0
+CATY.US,D,20201116,000000,26.7888,27.3013,26.0916,27.2769,321930.81289797,0
+CATY.US,D,20201117,000000,26.5847,27.5698,25.4452,27.5327,440266.98861764,0
+CATY.US,D,20201118,000000,27.6538,28.0717,27.1216,27.1705,438253.3398721,0
+CATY.US,D,20201119,000000,26.9479,27.0778,26.0731,27.0114,275522.6620025,0
+CATY.US,D,20201120,000000,26.4792,27.0084,26.2478,26.7409,304689.84172111,0
+CATY.US,D,20201123,000000,27.151,27.4781,26.7692,27.1608,479342.6311869,0
+CATY.US,D,20201124,000000,27.8109,28.9923,27.7475,28.9757,609123.62434436,0
+CATY.US,D,20201125,000000,28.5754,28.6584,27.5367,28.6116,317025.74481943,0
+CATY.US,D,20201127,000000,28.3802,28.5657,27.9408,28.2592,320320.71329064,0
+CATY.US,D,20201130,000000,27.6098,27.8353,26.407,26.5486,744656.72907607,0
+CATY.US,D,20201201,000000,27.1295,27.4692,26.4265,26.9342,613784.92416174,0
+CATY.US,D,20201202,000000,26.8483,27.4829,26.5681,27.3003,294447.47780686,0
+CATY.US,D,20201203,000000,27.5151,27.9144,26.8757,27.6479,486006.31314952,0
+CATY.US,D,20201204,000000,28.0053,28.6535,27.8061,28.6438,317123.04727662,0
+CATY.US,D,20201207,000000,28.5588,28.7844,27.9242,28.2864,575265.44195303,0
+CATY.US,D,20201208,000000,27.8256,28.4466,27.8256,28.2864,497040.41179434,0
+CATY.US,D,20201209,000000,28.6711,29.0187,28.1273,28.2015,506915.07484406,0
+CATY.US,D,20201210,000000,27.9574,28.8128,27.9105,28.7375,390765.64382008,0
+CATY.US,D,20201211,000000,28.2592,28.964,28.1547,28.3714,332390.31492721,0
+CATY.US,D,20201214,000000,28.8683,29.1221,28.1078,28.5217,449903.00458817,0
+CATY.US,D,20201215,000000,28.8322,29.5166,28.4875,29.1603,398526.28295791,0
+CATY.US,D,20201216,000000,29.1603,29.4288,28.6341,29.2267,341395.40128061,0
+CATY.US,D,20201217,000000,29.2725,29.5166,28.8683,29.3721,420240.09445612,0
+CATY.US,D,20201218,000000,29.4708,29.6484,28.5217,28.7375,1365339.8853341,0
+CATY.US,D,20201221,000000,28.8419,29.1797,28.512,28.7658,361842.23236263,0
+CATY.US,D,20201222,000000,28.9806,29.0861,28.427,28.5217,345509.75886496,0
+CATY.US,D,20201223,000000,28.7561,29.7051,28.6711,29.6397,293012.52262247,0
+CATY.US,D,20201224,000000,29.7051,29.7051,29.1134,29.6026,141053.73888149,0
+CATY.US,D,20201228,000000,29.7333,30.903,29.7051,30.3534,418989.50182219,0
+CATY.US,D,20201229,000000,30.2313,30.9557,29.0236,29.7617,296175.3645992,0
+CATY.US,D,20201230,000000,29.6963,30.2684,29.5557,30.0058,186326.01161887,0
+CATY.US,D,20201231,000000,30.1005,30.4198,29.7431,30.2498,381578.24338899,0
+CATY.US,D,20210104,000000,30.5134,30.693,29.3487,30.0623,404609.22288658,0
+CATY.US,D,20210105,000000,30.118,30.6736,29.6163,30.2889,385688.50402778,0
+CATY.US,D,20210106,000000,31.1812,33.7452,30.2597,32.9192,814881.44878134,0
+CATY.US,D,20210107,000000,33.4073,34.0469,33.2394,33.8769,507270.48487189,0
+CATY.US,D,20210108,000000,33.9345,33.9345,32.1858,32.8156,367731.59161332,0
+CATY.US,D,20210111,000000,32.5716,33.6066,32.5716,33.5196,352696.8256236,0
+CATY.US,D,20210112,000000,33.9541,34.6239,33.6153,34.33,285071.61787976,0
+CATY.US,D,20210113,000000,34.0566,34.325,32.9006,33.9345,254813.62640428,0
+CATY.US,D,20210114,000000,34.3016,34.9402,33.7003,34.8094,304409.20094986,0
+CATY.US,D,20210115,000000,34.1601,34.8181,33.9815,34.3847,347223.30634781,0
+CATY.US,D,20210119,000000,34.658,34.7996,34.1982,34.6873,272046.40369001,0
+CATY.US,D,20210120,000000,34.7332,34.7332,33.9345,34.4969,303800.80453335,0
+CATY.US,D,20210121,000000,34.4696,34.742,33.2482,33.4073,321186.1930414,0
+CATY.US,D,20210122,000000,33.0988,34.6873,33.0988,34.6013,385199.94326908,0
+CATY.US,D,20210125,000000,34.1786,34.3847,33.4172,34.2919,377097.20917651,0
+CATY.US,D,20210126,000000,34.6013,34.6013,33.9062,33.9892,292543.4223552,0
+CATY.US,D,20210127,000000,32.9475,33.9062,32.2816,32.7698,543528.45312834,0
+CATY.US,D,20210128,000000,34.7606,34.7703,32.9377,33.2111,619435.63633323,0
+CATY.US,D,20210129,000000,33.2394,33.3331,31.6695,31.7817,484691.19362293,0
+CATY.US,D,20210201,000000,31.9233,32.6937,31.4254,32.4964,289127.5939898,0
+CATY.US,D,20210202,000000,32.9856,33.502,32.5306,33.295,359201.75094553,0
+CATY.US,D,20210203,000000,33.051,33.6709,32.6516,33.1086,243384.17251237,0
+CATY.US,D,20210204,000000,33.1086,34.0566,32.7601,33.7832,430572.59117281,0
+CATY.US,D,20210205,000000,34.0566,34.0761,33.4269,33.9989,325671.32419945,0
+CATY.US,D,20210208,000000,34.3105,34.95,33.3429,34.95,374362.4980114,0
+CATY.US,D,20210209,000000,34.9021,35.5309,34.7234,35.2877,375142.96614167,0
+CATY.US,D,20210210,000000,35.486,35.486,34.7897,34.9402,496579.50541819,0
+CATY.US,D,20210211,000000,34.8367,35.2497,34.2919,34.9958,644928.8801158,0
+CATY.US,D,20210212,000000,34.7897,35.4,34.2528,35.1657,309456.6378868,0
+CATY.US,D,20210216,000000,35.6626,35.8892,35.1003,35.4371,356291.8953575,0
+CATY.US,D,20210217,000000,35.2682,35.691,34.9773,35.4566,213848.26769285,0
+CATY.US,D,20210218,000000,35.3443,35.7008,35.0719,35.2126,208404.45127242,0
+CATY.US,D,20210219,000000,35.486,36.3598,35.0906,36.2748,238964.59248337,0
+CATY.US,D,20210222,000000,36.3676,37.2599,36.2182,37.1018,329662.77341683,0
+CATY.US,D,20210223,000000,37.468,37.9853,37.0354,37.6368,290667.02128611,0
+CATY.US,D,20210224,000000,37.9375,38.5292,37.138,38.4365,409548.09076603,0
+CATY.US,D,20210225,000000,38.6707,38.7176,36.8753,36.8938,534553.06963027,0
+CATY.US,D,20210226,000000,36.5257,36.7902,35.4928,35.6539,494866.98217173,0
+CATY.US,D,20210301,000000,36.639,37.6231,36.3354,37.4055,300353.22483982,0
+CATY.US,D,20210302,000000,37.3214,37.5773,36.5629,36.8196,318606.14157141,0
+CATY.US,D,20210303,000000,36.8002,38.4345,35.6812,37.671,427743.6502597,0
+CATY.US,D,20210304,000000,38.0117,39.0252,37.6514,38.1074,673091.28393443,0
+CATY.US,D,20210305,000000,39.0349,39.8502,38.3154,39.7369,477227.58303861,0
+CATY.US,D,20210308,000000,40.4536,41.5743,39.983,41.2796,331797.28205657,0
+CATY.US,D,20210309,000000,40.9769,41.1273,39.7369,40.0308,423555.54765515,0
+CATY.US,D,20210310,000000,40.0396,41.1564,40.0396,40.9202,522806.10245703,0
+CATY.US,D,20210311,000000,40.7494,41.4513,40.6693,41.2991,391679.26268123,0
+CATY.US,D,20210312,000000,42.2188,42.5693,41.6583,42.5498,326991.56490799,0
+CATY.US,D,20210315,000000,42.209,42.5117,40.5414,41.0823,322637.53600805,0
+CATY.US,D,20210316,000000,41.1664,41.1664,40.1997,41.0237,260264.61247945,0
+CATY.US,D,20210317,000000,41.4982,41.5256,40.6459,41.0726,329887.08118656,0
+CATY.US,D,20210318,000000,41.5256,42.8056,41.0335,41.2151,340771.64131823,0
+CATY.US,D,20210319,000000,41.4895,41.5987,40.6644,41.0237,1802011.8042178,0
+CATY.US,D,20210322,000000,40.5511,40.7728,39.2527,39.5563,281317.79150519,0
+CATY.US,D,20210323,000000,39.1395,39.5748,38.4667,38.6757,465964.05544211,0
+CATY.US,D,20210324,000000,39.1208,40.3139,38.2119,38.3017,412168.08745529,0
+CATY.US,D,20210325,000000,38.04,38.8084,37.5967,38.5896,767641.61793604,0
+CATY.US,D,20210326,000000,39.196,39.7077,38.742,39.6783,335391.32755407,0
+CATY.US,D,20210329,000000,38.8651,39.5465,37.9365,38.3251,975619.98686963,0
+CATY.US,D,20210330,000000,38.6093,39.4909,38.4198,39.2624,799514.8302008,0
+CATY.US,D,20210331,000000,39.0349,39.3797,38.4394,38.6278,417593.46762067,0
+CATY.US,D,20210401,000000,38.6366,39.3483,38.2021,39.2907,282533.56010181,0
+CATY.US,D,20210405,000000,40.3619,40.4555,39.0828,39.3483,395822.29888455,0
+CATY.US,D,20210406,000000,39.0349,39.6783,38.8279,39.0925,208876.62424887,0
+CATY.US,D,20210407,000000,39.4518,39.6744,38.7049,38.8836,281730.55877093,0
+CATY.US,D,20210408,000000,38.5809,38.9968,38.0693,38.7127,265944.0032699,0
+CATY.US,D,20210409,000000,39.0544,39.3288,38.8279,39.2058,200263.82043338,0
+CATY.US,D,20210412,000000,39.4421,39.5563,39.196,39.368,145011.38829796,0
+CATY.US,D,20210413,000000,39.073,39.196,38.3251,38.5233,254248.24791621,0
+CATY.US,D,20210414,000000,38.9022,39.5514,38.5038,39.0065,163240.74759253,0
+CATY.US,D,20210415,000000,39.0447,39.0447,38.1366,38.789,215938.73416774,0
+CATY.US,D,20210416,000000,39.3386,39.3386,38.4951,39.0925,306611.30919143,0
+CATY.US,D,20210419,000000,38.8836,39.358,38.5135,38.951,400040.10434443,0
+CATY.US,D,20210420,000000,38.5625,38.5995,37.0168,37.2081,293103.67966131,0
+CATY.US,D,20210421,000000,36.5814,38.2578,36.5814,38.164,345241.40893041,0
+CATY.US,D,20210422,000000,38.3721,38.5722,37.5773,37.587,276957.61718688,0
+CATY.US,D,20210423,000000,37.6808,39.4997,37.6808,39.0642,342349.98959741,0
+CATY.US,D,20210426,000000,39.6139,39.774,38.5722,38.5809,175941.2788462,0
+CATY.US,D,20210427,000000,39.774,39.774,38.5809,39.2907,398896.03229521,0
+CATY.US,D,20210428,000000,39.1111,39.5748,38.3349,38.3808,229859.1309636,0
+CATY.US,D,20210429,000000,38.8084,39.3952,38.4003,38.9314,288524.31875525,0
+CATY.US,D,20210430,000000,38.5428,39.1395,38.2578,38.3447,536844.28643789,0
+CATY.US,D,20210503,000000,38.8368,39.5651,38.6366,39.4137,434539.4587168,0
+CATY.US,D,20210504,000000,39.0349,39.8404,38.9411,39.6227,550473.80009859,0
+CATY.US,D,20210505,000000,39.3483,39.9166,39.1296,39.4137,382356.66304648,0
+CATY.US,D,20210506,000000,39.6412,39.9634,39.0691,39.9166,270886.96809491,0
+CATY.US,D,20210507,000000,39.1492,40.0864,38.9695,39.9537,306145.28163333,0
+CATY.US,D,20210510,000000,40.0015,40.5785,39.2527,39.2907,428482.12469791,0
+CATY.US,D,20210511,000000,38.7606,39.8111,38.7606,39.3006,364541.09525403,0
+CATY.US,D,20210512,000000,39.7077,40.0211,38.5526,38.6366,375839.44688785,0
+CATY.US,D,20210513,000000,38.5625,40.39,38.5625,40.1343,734271.99630341,0
+CATY.US,D,20210514,000000,40.4848,40.8069,40.0113,40.7679,254127.38802203,0
+CATY.US,D,20210517,000000,40.5317,40.8441,39.9253,40.4848,166750.80570595,0
+CATY.US,D,20210518,000000,40.3139,40.6644,39.7369,39.7652,208267.20359597,0
+CATY.US,D,20210519,000000,39.3103,39.5563,38.5625,39.4713,218248.38723041,0
+CATY.US,D,20210520,000000,39.4518,39.5465,38.5135,39.1395,194379.58236464,0
+CATY.US,D,20210521,000000,39.6412,39.9731,38.5526,39.6783,186221.53950693,0
+CATY.US,D,20210524,000000,39.651,39.651,38.9314,39.0925,328551.47693214,0
+CATY.US,D,20210525,000000,39.235,39.6227,38.164,38.1826,476434.82407165,0
+CATY.US,D,20210526,000000,38.1446,38.8836,37.9561,38.8084,204907.7082321,0
+CATY.US,D,20210527,000000,39.4675,39.9224,39.447,39.6002,401918.5538863,0
+CATY.US,D,20210528,000000,39.5427,39.8775,38.9032,39.7819,323450.77970284,0
+CATY.US,D,20210601,000000,40.106,40.6791,39.7993,40.3149,428658.29335723,0
+CATY.US,D,20210602,000000,40.3637,40.4399,39.8482,40.0211,340434.66754545,0
+CATY.US,D,20210603,000000,39.9156,40.3345,39.8775,40.0396,469543.76163014,0
+CATY.US,D,20210604,000000,40.0962,40.517,40.0015,40.4399,399399.95659979,0
+CATY.US,D,20210607,000000,40.5648,41.1555,40.4487,40.7161,454799.87877558,0
+CATY.US,D,20210608,000000,40.2397,40.9944,39.9243,40.8031,370688.56207537,0
+CATY.US,D,20210609,000000,40.4027,40.4487,39.9332,39.9527,358142.6905168,0
+CATY.US,D,20210610,000000,40.7161,40.7358,39.2565,39.362,299892.31846368,0
+CATY.US,D,20210611,000000,39.5709,40.1255,39.2185,39.3904,222190.673101,0
+CATY.US,D,20210614,000000,39.4567,40.9652,38.5702,38.8368,396163.36960288,0
+CATY.US,D,20210615,000000,38.8553,39.7916,38.8084,39.447,293512.34998149,0
+CATY.US,D,20210616,000000,39.1803,40.0483,38.741,39.858,312293.77269105,0
+CATY.US,D,20210617,000000,39.9917,40.1822,38.0732,38.1493,350513.15363708,0
+CATY.US,D,20210618,000000,37.4239,38.1777,36.5277,36.5647,869545.96922808,0
+CATY.US,D,20210621,000000,36.966,38.3838,36.966,38.1493,435841.2631703,0
+CATY.US,D,20210622,000000,38.0254,38.3594,37.3538,38.207,406785.72521835,0
+CATY.US,D,20210623,000000,38.2636,38.5605,38.1493,38.2354,346193.94877443,0
+CATY.US,D,20210624,000000,38.3876,38.951,38.1777,38.9227,326185.49086795,0
+CATY.US,D,20210625,000000,39.2565,39.4235,38.7606,38.951,1036767.9236741,0
+CATY.US,D,20210628,000000,38.8368,38.8455,37.9825,38.0537,413655.27869565,0
+CATY.US,D,20210629,000000,38.1777,38.5312,37.4338,37.6241,289033.36424179,0
+CATY.US,D,20210630,000000,37.3293,37.8819,37.2902,37.5676,418779.53336194,0
+CATY.US,D,20210701,000000,37.7764,38.0537,37.587,37.7481,276796.81207343,0
+CATY.US,D,20210702,000000,37.5773,37.7394,37.0324,37.1183,188127.64343138,0
+CATY.US,D,20210706,000000,36.9377,37.1662,35.8687,36.1821,347054.30734323,0
+CATY.US,D,20210707,000000,35.9243,36.432,35.6207,35.9341,265033.45711791,0
+CATY.US,D,20210708,000000,35.4097,35.6012,34.6268,35.0182,299806.28260679,0
+CATY.US,D,20210709,000000,35.9341,36.4497,35.6539,36.4037,284409.9611709,0
+CATY.US,D,20210712,000000,36.0121,36.7269,35.7916,36.6508,227270.88560247,0
+CATY.US,D,20210713,000000,36.4789,36.5463,35.7252,35.9156,196838.77394045,0
+CATY.US,D,20210714,000000,36.0317,36.556,35.5436,36.0415,271351.97141662,0
+CATY.US,D,20210715,000000,35.6489,36.5834,35.6489,36.5277,290951.75900293,0
+CATY.US,D,20210716,000000,36.7269,36.8987,35.4097,35.4576,217604.1425402,0
+CATY.US,D,20210719,000000,34.5613,34.6854,33.8926,34.1786,360635.68189353,0
+CATY.US,D,20210720,000000,34.1503,36.0024,34.1503,35.1238,454857.23601349,0
+CATY.US,D,20210721,000000,35.6207,36.1137,35.5152,35.7828,191967.50566284,0
+CATY.US,D,20210722,000000,35.5436,35.5671,34.5799,34.9138,224018.93505969,0
+CATY.US,D,20210723,000000,35.4097,36.2309,34.9235,35.4097,149404.33818078,0
+CATY.US,D,20210726,000000,35.6773,36.0483,35.0671,35.4097,227052.7232511,0
+CATY.US,D,20210727,000000,34.6082,35.8784,34.5613,35.3336,221127.5157267,0
+CATY.US,D,20210728,000000,35.5816,36.1361,35.0182,35.81,281164.15604647,0
+CATY.US,D,20210729,000000,36.0581,36.8323,35.8882,36.432,297865.35464505,0
+CATY.US,D,20210730,000000,36.1459,36.9182,36.0415,36.1459,319045.53898333,0
+CATY.US,D,20210802,000000,36.2885,37.2385,35.7739,35.8394,228227.52239206,0
+CATY.US,D,20210803,000000,35.8687,36.6078,35.3913,36.3842,307041.48847582,0
+CATY.US,D,20210804,000000,35.8003,36.6508,35.6442,36.0317,231110.74783392,0
+CATY.US,D,20210805,000000,36.1821,37.0617,36.1821,37.013,276911.52654928,0
+CATY.US,D,20210806,000000,37.6427,38.3496,37.4718,37.9863,205919.65378682,0
+CATY.US,D,20210809,000000,37.0764,37.8252,37.0764,37.2141,410261.98353085,0
+CATY.US,D,20210810,000000,37.0901,37.8252,37.0324,37.7579,177110.95680521,0
+CATY.US,D,20210811,000000,37.7677,38.4365,37.3946,38.4365,214970.83077785,0
+CATY.US,D,20210812,000000,38.6356,38.6356,37.8867,38.1113,167031.4464772,0
+CATY.US,D,20210813,000000,38.169,38.2636,37.5431,37.6524,112634.25172862,0
+CATY.US,D,20210816,000000,37.2609,37.7911,36.9563,37.711,185964.45617269,0
+CATY.US,D,20210817,000000,37.3195,37.6153,36.8606,37.3195,217107.38789035,0
+CATY.US,D,20210818,000000,37.0716,37.6339,36.9162,36.9476,353405.59720646,0
+CATY.US,D,20210819,000000,36.6127,37.1857,36.307,36.642,324742.34179243,0
+CATY.US,D,20210820,000000,36.5277,37.4142,36.4789,37.3946,241659.3584292,0
+CATY.US,D,20210823,000000,37.6241,37.835,37.3195,37.4718,208297.93068771,0
+CATY.US,D,20210824,000000,37.5089,37.9542,37.3752,37.8819,284640.41435897,0
+CATY.US,D,20210825,000000,37.9492,38.4833,37.9014,37.9962,205203.71254922,0
+CATY.US,D,20210826,000000,38.0156,38.044,37.4913,37.5577,292050.76465093,0
+CATY.US,D,20210827,000000,37.7881,38.7987,37.7697,38.7791,313344.63922866,0
+CATY.US,D,20210830,000000,38.9627,38.9627,37.9044,37.9815,277049.79846211,0
+CATY.US,D,20210831,000000,38.3037,38.5769,37.8652,38.2695,229737.24683302,0
+CATY.US,D,20210901,000000,38.2695,38.2695,37.7452,38.0196,219816.49314567,0
+CATY.US,D,20210902,000000,38.0772,38.2402,37.6397,37.6729,362346.15666721,0
+CATY.US,D,20210903,000000,38.4814,38.664,38.0869,38.2793,382020.71351009,0
+CATY.US,D,20210907,000000,38.414,39.732,38.3798,39.0291,548190.7771821,0
+CATY.US,D,20210908,000000,38.7029,39.116,38.1923,38.3271,308800.1023599,0
+CATY.US,D,20210909,000000,38.1826,39.1833,38.1826,38.5096,383019.34399173,0
+CATY.US,D,20210910,000000,38.664,39.1833,38.5488,38.6834,404108.37129118,0
+CATY.US,D,20210913,000000,39.0974,39.1258,38.4716,38.7508,308596.279318,0
+CATY.US,D,20210914,000000,38.7508,38.8279,38.1249,38.2411,311597.29194488,0
+CATY.US,D,20210915,000000,38.2411,38.8943,38.2411,38.741,350201.78577408,0
+CATY.US,D,20210916,000000,38.866,39.0486,38.2793,38.3467,369950.08763715,0
+CATY.US,D,20210917,000000,38.5096,39.0105,38.164,38.2695,1854873.6686156,0
+CATY.US,D,20210920,000000,37.7598,37.8077,36.3305,36.7982,689935.8756278,0
+CATY.US,D,20210921,000000,37.1057,37.4904,36.6878,36.8079,333762.79169171,0
+CATY.US,D,20210922,000000,37.259,37.8751,37.1828,37.4806,324193.35108663,0
+CATY.US,D,20210923,000000,37.7784,39.0008,37.7784,38.7029,264278.59489744,0
+CATY.US,D,20210924,000000,38.5488,39.4919,38.5488,39.3854,367905.71179986,0
+CATY.US,D,20210927,000000,39.6549,41.1067,39.6549,40.7034,265814.94948458,0
+CATY.US,D,20210928,000000,40.8294,41.0306,39.9917,40.0972,222934.26872118,0
+CATY.US,D,20210929,000000,40.0679,40.5453,39.7125,40.3863,212698.05022527,0
+CATY.US,D,20210930,000000,40.8002,40.8002,39.7983,39.818,355608.72968441,0
+CATY.US,D,20211001,000000,39.9058,41.0891,39.813,40.6264,314155.83445066,0
+CATY.US,D,20211004,000000,40.6752,41.2044,40.2124,40.435,240438.46865062,0
+CATY.US,D,20211005,000000,40.6654,40.7034,40.1929,40.4526,226276.3520664,0
+CATY.US,D,20211006,000000,40.0582,40.3666,39.2702,40.1929,287769.45653477,0
+CATY.US,D,20211007,000000,40.5404,40.9817,39.5582,40.8958,230842.39789937,0
+CATY.US,D,20211008,000000,40.8002,41.1848,40.6166,40.7034,139747.83748241,0
+CATY.US,D,20211011,000000,40.972,41.0501,39.9243,40.0015,159589.3448571,0
+CATY.US,D,20211012,000000,39.9527,40.0874,39.6549,39.7983,169962.81102945,0
+CATY.US,D,20211013,000000,39.7516,39.7516,38.9041,39.5972,181047.09725746,0
+CATY.US,D,20211014,000000,40.1167,40.2416,39.7028,39.9146,191605.95021666,0
+CATY.US,D,20211015,000000,40.4253,40.6849,39.3473,39.4137,389105.35662958,0
+CATY.US,D,20211018,000000,39.5104,40.0211,39.405,39.5972,278928.24800399,0
+CATY.US,D,20211019,000000,39.7516,39.9332,39.3083,39.857,265881.52485002,0
+CATY.US,D,20211020,000000,39.7712,41.0013,39.6266,41.0013,230387.63694157,0
+CATY.US,D,20211021,000000,41.0696,41.0794,40.6166,41.0013,200985.90708933,0
+CATY.US,D,20211022,000000,41.1165,41.4055,40.6166,41.3391,184238.61785314,0
+CATY.US,D,20211025,000000,41.3675,42.291,41.2512,42.2813,316343.60338274,0
+CATY.US,D,20211026,000000,40.9633,41.3195,40.309,41.0306,490119.64649748,0
+CATY.US,D,20211027,000000,40.847,40.847,39.6832,39.693,287038.1517513,0
+CATY.US,D,20211028,000000,39.9624,41.0599,39.3806,41.011,355547.27550093,0
+CATY.US,D,20211029,000000,40.9543,41.3001,40.4819,40.5874,431163.57557066,0
+CATY.US,D,20211101,000000,40.9252,41.9932,40.9252,41.9347,315411.54826655,0
+CATY.US,D,20211102,000000,41.9736,42.1748,41.2707,41.3576,231258.23787428,0
+CATY.US,D,20211103,000000,41.1165,42.7909,41.0404,42.5215,276670.83099729,0
+CATY.US,D,20211104,000000,42.5127,42.5127,41.55,42.2334,271031.3854261,0
+CATY.US,D,20211105,000000,42.6376,43.4255,42.6376,43.1659,326532.70700464,0
+CATY.US,D,20211108,000000,43.4744,43.7536,42.7333,42.9354,213649.5658329,0
+CATY.US,D,20211109,000000,42.6757,43.2576,42.3487,43.0701,180709.09924828,0
+CATY.US,D,20211110,000000,42.993,43.5319,42.8201,43.1853,222573.73751139,0
+CATY.US,D,20211111,000000,43.4255,43.4841,43.0604,43.1278,166873.71407292,0
+CATY.US,D,20211112,000000,43.1082,43.2527,42.5312,42.8007,201143.63949361,0
+CATY.US,D,20211115,000000,43.0028,43.32,42.8778,43.1659,208381.91807181,0
+CATY.US,D,20211116,000000,43.0028,43.6139,42.9061,43.2049,267202.78979496,0
+CATY.US,D,20211117,000000,42.9832,43.0506,42.3584,42.6181,342216.83886653,0
+CATY.US,D,20211118,000000,42.5986,43.2918,42.5389,43.0798,417195.03966441,0
+CATY.US,D,20211119,000000,42.704,43.1179,42.2237,42.7138,335388.2548449,0
+CATY.US,D,20211122,000000,43.1278,44.5034,43.1278,43.445,379178.45752389,0
+CATY.US,D,20211123,000000,43.9742,44.6625,43.8102,44.4643,311305.38457332,0
+CATY.US,D,20211124,000000,44.1959,44.5708,43.8014,44.0035,201991.7072257,0
+CATY.US,D,20211126,000000,43.2859,43.2859,41.0081,41.6769,338294.01348737,0
+CATY.US,D,20211129,000000,42.3554,42.3554,41.4348,41.6379,272195.94220315,0
+CATY.US,D,20211130,000000,40.8919,41.2502,40.3754,40.6205,686960.46891071,0
+CATY.US,D,20211201,000000,41.6671,42.2491,40.2817,40.2817,500025.03663895,0
+CATY.US,D,20211202,000000,40.1274,42.4042,40.1274,41.9385,439074.77745803,0
+CATY.US,D,20211203,000000,42.084,42.3164,41.0863,41.4055,307642.71523759,0
+CATY.US,D,20211206,000000,42.1621,42.9949,41.8712,42.3652,451434.23799335,0
+CATY.US,D,20211207,000000,42.6757,42.9374,41.9776,42.2979,402320.05455174,0
+CATY.US,D,20211208,000000,42.3848,42.7821,41.5412,42.3067,284980.46084092,0
+CATY.US,D,20211209,000000,41.9093,42.5879,41.837,42.1621,297582.66540101,0
+CATY.US,D,20211210,000000,42.3945,43.1796,41.8809,42.5302,344739.53309861,0
+CATY.US,D,20211213,000000,42.2393,42.2393,40.8626,41.1537,388045.27196445,0
+CATY.US,D,20211214,000000,41.2024,42.1329,41.0471,41.2796,414840.32020052,0
+CATY.US,D,20211215,000000,41.59,42.0547,40.9017,41.6476,430640.19077464,0
+CATY.US,D,20211216,000000,42.3164,42.5693,41.3762,41.59,424561.34779153,0
+CATY.US,D,20211217,000000,41.5032,41.5032,40.2524,40.3686,1512067.893824,0
+CATY.US,D,20211220,000000,39.8257,39.8746,38.6043,39.5065,443980.86977296,0
+CATY.US,D,20211221,000000,40.0298,40.8822,39.8746,40.8343,479114.22647162,0
+CATY.US,D,20211222,000000,40.7465,41.1243,40.6254,41.0667,271743.22971814,0
+CATY.US,D,20211223,000000,41.2893,41.59,40.7806,41.0179,218084.50940778,0
+CATY.US,D,20211227,000000,41.2024,41.5032,40.7171,41.4934,295834.29388085,0
+CATY.US,D,20211228,000000,41.4348,41.9582,41.2697,41.6671,176212.70148994,0
+CATY.US,D,20211229,000000,41.8125,42.0742,41.6916,41.9582,144224.77474933,0
+CATY.US,D,20211230,000000,41.9385,42.5399,41.6964,41.7648,229093.00214282,0
+CATY.US,D,20211231,000000,41.6867,41.9873,41.3957,41.6671,176323.31902021,0
+CATY.US,D,20220103,000000,42.1904,42.9666,41.7648,42.2393,279429.0995994,0
+CATY.US,D,20220104,000000,42.7236,43.7897,42.288,43.1796,286092.781562,0
+CATY.US,D,20220105,000000,43.4607,43.7897,42.8787,42.9081,230762.50746083,0
+CATY.US,D,20220106,000000,43.5183,44.5367,43.1502,44.478,325661.08183554,0
+CATY.US,D,20220107,000000,44.4878,45.0296,44.1001,44.8754,288101.30912559,0
+CATY.US,D,20220110,000000,45.1077,45.1175,44.3619,44.972,310973.5319825,0
+CATY.US,D,20220111,000000,45.2152,45.3118,43.9156,45.1077,278073.01061715,0
+CATY.US,D,20220112,000000,45.0404,45.4183,44.4204,44.604,324203.59345054,0
+CATY.US,D,20220113,000000,44.7495,45.3889,44.6625,44.8949,244859.07291602,0
+CATY.US,D,20220114,000000,44.3813,45.5149,44.1197,45.467,218799.426409,0
+CATY.US,D,20220118,000000,45.4475,45.5052,44.7689,45.0795,267774.31370138,0
+CATY.US,D,20220119,000000,45.4768,45.5052,43.7897,43.819,292526.01033654,0
+CATY.US,D,20220120,000000,43.819,44.4487,42.578,42.743,323419.02837471,0
+CATY.US,D,20220121,000000,42.6269,43.4607,41.9776,42.0742,551396.63708726,0
+CATY.US,D,20220124,000000,41.8712,43.0731,41.3576,43.0047,504265.37529944,0
+CATY.US,D,20220125,000000,44.3813,44.3813,41.6769,43.0828,498120.98118729,0
+CATY.US,D,20220126,000000,43.5378,43.984,41.9873,42.6952,272819.70216553,0
+CATY.US,D,20220127,000000,42.9471,43.654,40.9212,41.3185,394916.87391453,0
+CATY.US,D,20220128,000000,43.1023,43.654,41.8517,43.2185,555939.12548323,0
+CATY.US,D,20220131,000000,43.3727,43.819,42.3067,43.7702,606680.82055082,0
+CATY.US,D,20220201,000000,43.5768,45.1956,43.3591,45.0795,493638.92273841,0
+CATY.US,D,20220202,000000,44.9916,45.4085,44.5073,45.0404,415355.51110541,0
+CATY.US,D,20220203,000000,45.099,45.8644,44.8461,45.1565,358284.03513882,0
+CATY.US,D,20220204,000000,45.3792,45.8644,44.9145,45.5443,388577.87488799,0
+CATY.US,D,20220207,000000,45.6027,45.9903,45.2532,45.8254,227202.26176424,0
+CATY.US,D,20220208,000000,46.0382,47.1923,45.7961,47.0174,357916.33427429,0
+CATY.US,D,20220209,000000,47.1532,47.1532,46.0196,46.1553,368914.58464542,0
+CATY.US,D,20220210,000000,46.1651,47.1629,46.1651,46.4072,407840.68870153,0
+CATY.US,D,20220211,000000,46.0772,47.2215,45.8156,46.1163,304045.59703091,0
+CATY.US,D,20220214,000000,46.3194,46.6786,45.4475,45.7765,344758.99359005,0
+CATY.US,D,20220215,000000,46.2715,47.0468,46.1553,46.9785,388155.88949473,0
+CATY.US,D,20220216,000000,46.5235,47.3758,46.3487,47.1825,268778.06536497,0
+CATY.US,D,20220217,000000,46.8241,46.8241,46.087,46.1456,372647.92629216,0
+CATY.US,D,20220218,000000,45.9611,47.1035,45.9611,46.5908,296359.72714965,0
+CATY.US,D,20220222,000000,46.5908,46.7363,45.7765,45.9903,337334.30398861,0
+CATY.US,D,20220223,000000,46.1837,46.6884,45.1077,45.3021,271044.70049919,0
+CATY.US,D,20220224,000000,44.0914,44.5014,42.8807,44.3159,391168.1687219,0
+CATY.US,D,20220225,000000,44.6577,46.1807,44.6577,46.0734,289217.72679225,0
+CATY.US,D,20220228,000000,44.9994,46.0636,44.9115,45.9172,350775.35815328,0
+CATY.US,D,20220301,000000,45.634,45.7805,43.6521,44.2867,430260.19907343,0
+CATY.US,D,20220302,000000,44.7651,46.4444,44.6772,46.0734,268834.39836649,0
+CATY.US,D,20220303,000000,46.2393,46.4444,45.1165,45.4387,347747.71538023,0
+CATY.US,D,20220304,000000,44.5698,44.9115,42.9394,43.5251,458343.73668991,0
+CATY.US,D,20220307,000000,43.203,43.8277,42.295,42.3437,473528.04119278,0
+CATY.US,D,20220308,000000,43.2225,44.1499,42.4462,43.3103,467261.76295004,0
+CATY.US,D,20220309,000000,44.4331,45.0091,43.6227,43.7106,332201.85543117,0
+CATY.US,D,20220310,000000,43.2615,43.9938,43.2307,43.9254,294450.55051603,0
+CATY.US,D,20220311,000000,44.2476,44.8822,44.1109,44.189,325837.25049487,0
+CATY.US,D,20220314,000000,44.7749,45.0873,43.7936,44.1011,296369.96951356,0
+CATY.US,D,20220315,000000,44.3062,44.9115,43.3797,44.0035,269325.00759799,0
+CATY.US,D,20220316,000000,44.5404,45.8,44.1988,45.7414,432082.31561377,0
+CATY.US,D,20220317,000000,45.2239,45.673,44.5113,45.5169,389357.31878186,0
+CATY.US,D,20220318,000000,45.8488,45.8488,44.521,45.5071,1348837.3885954,0
+CATY.US,D,20220321,000000,45.6047,45.9172,44.8334,45.4876,306849.95627062,0
+CATY.US,D,20220322,000000,45.8878,46.3662,45.7121,46.1222,261739.5128831,0
+CATY.US,D,20220323,000000,45.7414,45.7414,44.2671,44.3256,222920.95364809,0
+CATY.US,D,20220324,000000,44.6283,44.8775,44.0328,44.6283,262019.12941796,0
+CATY.US,D,20220325,000000,44.853,45.8,43.9484,45.7317,173079.56236856,0
+CATY.US,D,20220328,000000,45.7317,45.7317,44.5698,45.0775,158303.92818587,0
+CATY.US,D,20220329,000000,45.6828,46.0636,45.2532,45.8781,200942.88916089,0
+CATY.US,D,20220330,000000,45.8586,45.8731,44.0533,44.3062,299057.56580466,0
+CATY.US,D,20220331,000000,44.4721,44.8822,43.6326,43.6911,369903.99699954,0
+CATY.US,D,20220401,000000,43.984,44.3012,43.0868,43.4665,408025.05125198,0
+CATY.US,D,20220404,000000,43.3787,43.4568,42.5,43.2127,240652.53405644,0
+CATY.US,D,20220405,000000,43.2615,43.7302,42.2558,42.3925,259917.39634275,0
+CATY.US,D,20220406,000000,42.2071,42.4316,41.9044,41.9435,250505.68814194,0
+CATY.US,D,20220407,000000,42.0802,42.0802,41.3528,41.6506,190952.48739893,0
+CATY.US,D,20220408,000000,41.6506,42.1192,41.3869,41.426,180847.37116113,0
+CATY.US,D,20220411,000000,41.3479,42.3437,41.3479,41.5724,172402.54211383,0
+CATY.US,D,20220412,000000,41.6896,42.1777,41.2893,41.5139,216738.66278944,0
+CATY.US,D,20220413,000000,41.2307,42.041,41.0648,41.9727,188888.65107021,0
+CATY.US,D,20220414,000000,41.9825,42.3535,41.1624,41.2502,308574.77035378,0
+CATY.US,D,20220418,000000,41.221,42.2071,41.0745,41.5139,203666.33372569,0
+CATY.US,D,20220419,000000,41.5139,43.3299,41.5139,43.2225,295166.49175364,0
+CATY.US,D,20220420,000000,43.4275,44.0817,41.5764,43.6911,256716.65761955,0
+CATY.US,D,20220421,000000,44.0523,44.2573,42.8124,43.0467,216947.6070133,0
+CATY.US,D,20220422,000000,43.0467,43.1542,42.2266,42.2852,179869.22540732,0
+CATY.US,D,20220425,000000,42.0508,42.5585,40.8792,41.9435,373206.13512549,0
+CATY.US,D,20220426,000000,40.9964,42.0508,40.0201,40.1274,364306.54512039,0
+CATY.US,D,20220427,000000,40.5961,40.9085,40.0103,40.2251,319817.81322246,0
+CATY.US,D,20220428,000000,40.684,40.9573,39.7857,40.4886,277834.36353795,0
+CATY.US,D,20220429,000000,40.4692,40.6254,38.9364,39.1414,294790.59699799,0
+CATY.US,D,20220502,000000,39.2293,39.8834,38.7216,39.6783,296955.83272946,0
+CATY.US,D,20220503,000000,39.6002,40.1665,39.239,39.7662,209921.34536812,0
+CATY.US,D,20220504,000000,39.815,41.0354,39.61,40.8988,245095.67152244,0
+CATY.US,D,20220505,000000,40.4594,40.4594,39.0242,39.5319,261289.87310726,0
+CATY.US,D,20220506,000000,39.5417,39.5417,38.5555,39.1512,284822.72843664,0
+CATY.US,D,20220509,000000,38.7313,39.4733,38.4188,38.907,367209.23105369,0
+CATY.US,D,20220510,000000,39.239,39.4441,37.8916,38.5849,226966.68739422,0
+CATY.US,D,20220511,000000,38.7118,39.278,38.0576,38.3212,259415.52051095,0
+CATY.US,D,20220512,000000,38.0576,38.497,37.4426,38.2724,239882.30829009,0
+CATY.US,D,20220513,000000,38.7313,39.0584,38.1846,38.4677,207648.56481555,0
+CATY.US,D,20220516,000000,38.1846,38.3847,37.7257,38.0089,268563.99995916,0
+CATY.US,D,20220517,000000,38.7216,39.0535,38.5165,38.9949,502396.1438851,0
+CATY.US,D,20220518,000000,38.4872,38.7216,37.5402,37.7354,289368.28954178,0
+CATY.US,D,20220519,000000,37.2961,37.9795,37.1594,37.3645,339409.40691763,0
+CATY.US,D,20220520,000000,37.6671,37.8575,36.5883,37.5402,248652.84450986,0
+CATY.US,D,20220523,000000,38.204,38.6776,37.5499,37.999,262968.59655281,0
+CATY.US,D,20220524,000000,37.7744,38.2626,37.0617,37.9308,256851.85682322,0
+CATY.US,D,20220525,000000,37.8135,38.7703,37.7647,38.4579,259379.67223725,0
+CATY.US,D,20220526,000000,38.7633,39.6101,38.329,39.364,252665.95401858,0
+CATY.US,D,20220527,000000,39.8662,41.0333,39.6397,40.9003,533347.68691605,0
+CATY.US,D,20220531,000000,40.3094,40.8314,39.9549,40.4867,519770.83289156,0
+CATY.US,D,20220601,000000,40.4375,40.8658,39.8268,40.5064,430762.27355178,0
+CATY.US,D,20220602,000000,40.4571,41.4321,40.3094,41.4124,385025.81137058,0
+CATY.US,D,20220603,000000,41.117,41.4469,41.0086,41.2155,313809.01302227,0
+CATY.US,D,20220606,000000,41.6685,42.1215,41.442,41.6586,385275.59867819,0
+CATY.US,D,20220607,000000,41.2155,42.1904,41.1071,42.0427,275606.78589168,0
+CATY.US,D,20220608,000000,41.5897,41.8064,41.2155,41.5799,273451.10111911,0
+CATY.US,D,20220609,000000,41.3336,41.5503,40.2306,40.2503,312207.73422513,0
+CATY.US,D,20220610,000000,39.3542,39.9451,38.7238,38.9208,381678.0522113,0
+CATY.US,D,20220613,000000,37.9557,38.5268,37.6701,37.8966,350213.99001276,0
+CATY.US,D,20220614,000000,38.3989,38.5268,36.9906,37.9655,496086.731469,0
+CATY.US,D,20220615,000000,38.2708,39.1276,38.064,38.5662,458366.81722911,0
+CATY.US,D,20220616,000000,37.9064,38.4776,36.8033,37.0299,491057.47726339,0
+CATY.US,D,20220617,000000,37.414,37.9458,37.1284,37.5815,1005982.8425456,0
+CATY.US,D,20220621,000000,38.517,38.6647,38.0049,38.4283,330211.71288851,0
+CATY.US,D,20220622,000000,37.9458,38.2708,37.8178,38.1231,320824.38094204,0
+CATY.US,D,20220623,000000,38.1329,38.192,37.2308,37.808,216866.15278149,0
+CATY.US,D,20220624,000000,37.9655,39.0291,37.9655,38.9798,672896.54482846,0
+CATY.US,D,20220627,000000,39.2852,39.6791,38.4727,39.492,308762.49709215,0
+CATY.US,D,20220628,000000,39.6496,40.1322,39.167,39.167,231544.7109879,0
+CATY.US,D,20220629,000000,39.3344,39.4132,38.586,38.9996,243751.79640278,0
+CATY.US,D,20220630,000000,38.1329,38.8026,37.9261,38.5564,258897.4365665,0
+CATY.US,D,20220701,000000,38.3397,39.3836,38.1034,39.2556,332917.74205426,0
+CATY.US,D,20220705,000000,38.4875,38.9898,37.7488,38.8321,239573.44367592,0
+CATY.US,D,20220706,000000,38.5466,39.2458,38.3299,39.0587,271126.86068369,0
+CATY.US,D,20220707,000000,39.4624,39.9647,39.2753,39.4329,195772.3254309,0
+CATY.US,D,20220708,000000,39.6003,39.6101,38.5466,39.1965,132707.12263331,0
+CATY.US,D,20220711,000000,38.8026,39.1473,38.7091,38.9504,127852.51646391,0
+CATY.US,D,20220712,000000,38.6647,39.4723,38.4579,38.9306,163457.3617536,0
+CATY.US,D,20220713,000000,38.8321,38.9356,38.0935,38.3989,179287.37852435,0
+CATY.US,D,20220714,000000,37.6109,38.2462,37.2269,37.867,195266.65844233,0
+CATY.US,D,20220715,000000,38.6647,39.1719,38.0345,38.8912,211626.71169508,0
+CATY.US,D,20220718,000000,39.2753,39.748,38.8519,38.9898,171446.49401481,0
+CATY.US,D,20220719,000000,39.4723,40.2306,39.4723,40.1616,238782.45053517,0
+CATY.US,D,20220720,000000,39.8564,40.664,39.8564,40.6246,287983.44236497,0
+CATY.US,D,20220721,000000,40.3882,40.6738,39.9549,40.6442,143914.04342219,0
+CATY.US,D,20220722,000000,40.5852,40.8019,39.9253,40.2897,184404.97214363,0
+CATY.US,D,20220725,000000,40.6344,41.1367,40.4965,40.8806,186028.58964308,0
+CATY.US,D,20220726,000000,40.0928,41.0973,39.5807,39.817,266176.80733171,0
+CATY.US,D,20220727,000000,39.8367,40.7033,39.6693,40.5458,321552.41955811,0
+CATY.US,D,20220728,000000,40.5556,40.664,39.9647,40.3783,310950.67452261,0
+CATY.US,D,20220729,000000,40.4375,41.1957,40.4375,41.0677,285274.36701255,0
+CATY.US,D,20220801,000000,40.7525,41.5355,40.5064,41.2647,359620.61447487,0
+CATY.US,D,20220802,000000,41.1367,41.1465,40.5556,40.6442,214787.63807143,0
+CATY.US,D,20220803,000000,40.7525,41.314,40.5852,41.1071,203823.39682124,0
+CATY.US,D,20220804,000000,40.9692,41.1957,40.7132,40.8314,304540.48235624,0
+CATY.US,D,20220805,000000,40.8019,41.5897,40.7919,41.4223,206730.47430774,0
+CATY.US,D,20220808,000000,41.5306,41.8851,41.314,41.5011,182288.88779788,0
+CATY.US,D,20220809,000000,41.5109,42.0132,41.4321,41.7572,244509.28149007,0
+CATY.US,D,20220810,000000,42.161,42.7617,42.151,42.3677,259703.66064065,0
+CATY.US,D,20220811,000000,42.7419,43.392,42.7321,43.2049,236698.85884732,0
+CATY.US,D,20220812,000000,43.4018,43.7564,43.2639,43.6874,233227.22142979,0
+CATY.US,D,20220815,000000,43.3624,44.2438,43.3624,44.1995,204296.57115191,0
+CATY.US,D,20220816,000000,44.0814,44.8397,43.8721,44.6723,394680.19234918,0
+CATY.US,D,20220817,000000,44.2488,44.3867,43.9139,44.2488,243932.53681235,0
+CATY.US,D,20220818,000000,44.3079,44.5048,44.1404,44.4851,157932.59451501,0
+CATY.US,D,20220819,000000,44.3867,44.3867,43.9681,44.1798,229941.40139963,0
+CATY.US,D,20220822,000000,43.5693,43.6874,43.1753,43.2541,232320.47319526,0
+CATY.US,D,20220823,000000,43.3526,43.6234,42.9094,42.9488,232784.5089659,0
+CATY.US,D,20220824,000000,42.8405,43.0867,42.5548,42.8798,175888.8495871,0
+CATY.US,D,20220825,000000,42.8798,43.8056,42.8604,43.6579,176487.93296714,0
+CATY.US,D,20220826,000000,43.7464,43.845,42.7519,42.7715,305792.46508096,0
+CATY.US,D,20220829,000000,42.4439,42.712,42.037,42.4042,216649.32106194,0
+CATY.US,D,20220830,000000,42.4936,42.5432,41.9675,42.166,257669.51378951,0
+CATY.US,D,20220831,000000,42.1263,42.1611,41.5605,41.63,293658.51948264,0
+CATY.US,D,20220901,000000,41.5605,41.8782,41.0444,41.3223,308461.93603933,0
+CATY.US,D,20220902,000000,41.6499,42.1065,40.7863,40.9947,398405.73805139,0
+CATY.US,D,20220906,000000,41.2627,41.4513,40.1907,40.4091,319348.40121639,0
+CATY.US,D,20220907,000000,40.29,41.223,40.1312,41.0642,228580.50809617,0
+CATY.US,D,20220908,000000,40.7764,41.6896,40.5084,41.4513,313661.36661298,0
+CATY.US,D,20220909,000000,41.6399,42.0171,41.4613,41.8385,308288.65526843,0
+CATY.US,D,20220912,000000,41.7392,42.5234,41.7392,42.305,235655.80375955,0
+CATY.US,D,20220913,000000,41.6796,41.7988,40.7168,40.9054,270285.76433664,0
+CATY.US,D,20220914,000000,41.0245,41.1734,40.4091,40.8458,248278.09898473,0
+CATY.US,D,20220915,000000,40.7367,42.0618,40.7267,41.6896,266695.22557197,0
+CATY.US,D,20220916,000000,41.4513,41.5705,40.7863,41.491,867244.06479964,0
+CATY.US,D,20220919,000000,41.0344,42.3844,40.8856,42.3149,271591.41479652,0
+CATY.US,D,20220920,000000,41.9774,42.3,41.7392,42.1561,344886.15855242,0
+CATY.US,D,20220921,000000,42.2256,42.8708,41.6896,41.6896,263257.81865136,0
+CATY.US,D,20220922,000000,41.9774,41.9774,40.7168,40.965,190352.95663001,0
+CATY.US,D,20220923,000000,40.5381,40.7273,39.6845,40.1808,227422.95224864,0
+CATY.US,D,20220926,000000,40.0021,40.429,39.6746,39.7639,232117.65220469,0
+CATY.US,D,20220927,000000,39.8532,40.2205,38.9797,39.1485,367796.49582721,0
+CATY.US,D,20220928,000000,39.3768,39.9326,38.9599,39.4066,378360.57817467,0
+CATY.US,D,20220929,000000,39.0889,39.0889,38.0268,38.275,339821.72578868,0
+CATY.US,D,20220930,000000,38.3643,38.945,38.1112,38.1757,307312.43976254,0
+CATY.US,D,20221003,000000,38.7713,39.486,38.2452,39.3172,288679.719658,0
+CATY.US,D,20221004,000000,39.7043,41.2429,39.7043,41.2429,275965.74681565,0
+CATY.US,D,20221005,000000,40.6573,41.1833,40.4786,41.0543,242648.48882284,0
+CATY.US,D,20221006,000000,40.7962,41.0741,40.6076,40.8657,135202.32150253,0
+CATY.US,D,20221007,000000,40.6672,40.7168,39.9326,40.4091,312252.95662616,0
+CATY.US,D,20221010,000000,40.687,41.1337,40.4091,40.5183,218083.92465366,0
+CATY.US,D,20221011,000000,40.3892,41.4017,40.3694,40.7764,353359.78973919,0
+CATY.US,D,20221012,000000,40.7466,41.3521,40.2453,40.7565,216305.78185915,0
+CATY.US,D,20221013,000000,40.3495,42.6822,40.0418,42.4837,278810.77528687,0
+CATY.US,D,20221014,000000,42.8708,43.3869,42.1859,42.2851,244121.37537557,0
+CATY.US,D,20221017,000000,43.0693,43.7244,42.9754,43.3472,339819.71089599,0
+CATY.US,D,20221018,000000,43.8535,44.4887,42.98,43.4465,357769.38238031,0
+CATY.US,D,20221019,000000,43.1686,43.5954,42.4638,42.98,288584.01225547,0
+CATY.US,D,20221020,000000,43.0296,43.2281,40.151,40.4488,618937.75731733,0
+CATY.US,D,20221021,000000,40.7962,41.6102,40.3198,41.3024,549734.25315832,0
+CATY.US,D,20221024,000000,41.7888,42.2653,41.5208,41.8881,305244.15242139,0
+CATY.US,D,20221025,000000,43.1487,44.4391,41.9824,43.9924,467021.90099272,0
+CATY.US,D,20221026,000000,44.3994,44.3994,43.1288,43.1586,342207.35872771,0
+CATY.US,D,20221027,000000,43.5954,44.1016,43.3472,43.4266,272546.47392921,0
+CATY.US,D,20221028,000000,44.1066,44.6972,43.5557,44.6475,334174.98903896,0
+CATY.US,D,20221031,000000,44.6078,45.2729,44.3398,45.263,321726.98203103,0
+CATY.US,D,20221101,000000,45.0644,45.521,45.0198,45.0347,350896.58343178,0
+CATY.US,D,20221102,000000,44.9155,45.124,43.8038,43.8237,423523.3902626,0
+CATY.US,D,20221103,000000,43.4763,43.5954,42.8658,43.2777,278832.93910641,0
+CATY.US,D,20221104,000000,43.774,44.3001,43.516,44.2604,308507.27112475,0
+CATY.US,D,20221107,000000,44.6078,44.7667,44.1115,44.5284,228089.88172737,0
+CATY.US,D,20221108,000000,44.7766,45.2729,44.4068,44.8758,269618.8348579,0
+CATY.US,D,20221109,000000,44.7071,45.0744,44.3001,44.4192,205490.84537241,0
+CATY.US,D,20221110,000000,45.4615,46.4839,45.4615,46.4541,364159.61453079,0
+CATY.US,D,20221111,000000,46.3648,46.9504,46.1067,46.196,268363.55671515,0
+CATY.US,D,20221114,000000,45.8883,46.5931,45.4615,45.4813,281250.81032841,0
+CATY.US,D,20221115,000000,45.9975,46.8412,45.6799,45.7394,433764.08233411,0
+CATY.US,D,20221116,000000,45.7295,45.8287,44.8461,44.985,399234.86639127,0
+CATY.US,D,20221117,000000,44.5284,44.9155,44.0321,44.2803,307869.55758994,0
+CATY.US,D,20221118,000000,45.3225,45.3225,44.4986,44.856,649083.57422396,0
+CATY.US,D,20221121,000000,44.6475,45.0644,44.5384,44.6872,224498.33551636,0
+CATY.US,D,20221122,000000,44.8163,45.6004,44.7567,45.4714,251182.56679015,0
+CATY.US,D,20221123,000000,45.2828,45.5707,44.8858,45.124,150892.29084062,0
+CATY.US,D,20221125,000000,45.0942,45.7692,45.0942,45.66,104810.68768833,0
+CATY.US,D,20221128,000000,45.39,45.61,44.92,45.08,287493,0
+CATY.US,D,20221129,000000,45.08,45.66,44.93,45.6,276481,0
+CATY.US,D,20221130,000000,45.07,46.54,44.77,46.47,341475,0
+CATY.US,D,20221201,000000,46.73,46.78,45.915,46.36,251167,0
+CATY.US,D,20221202,000000,45.94,46.51,45.94,46.43,270012,0
+CATY.US,D,20221205,000000,45.9,46.39,43.77,44,401170,0
+CATY.US,D,20221206,000000,44.1,44.5,43.46,43.65,289638,0
+CATY.US,D,20221207,000000,43.12,44.04,43,43.56,253784,0
+CATY.US,D,20221208,000000,43.72,44,43.281,43.7,281357,0
+CATY.US,D,20221209,000000,43.55,43.79,42.975,43.01,227881,0
+CATY.US,D,20221212,000000,43.06,43.6,42.56,43.34,217530,0
+CATY.US,D,20221213,000000,44.86,45.03,42.475,42.63,458631,0
+CATY.US,D,20221214,000000,42.6,43.66,41.22,41.29,327371,0
+CATY.US,D,20221215,000000,40.9,41.42,40.31,40.73,256048,0
+CATY.US,D,20221216,000000,40.14,40.78,39.9,39.96,803933,0
+CATY.US,D,20221219,000000,40.22,40.52,39.945,40.33,295942,0
+CATY.US,D,20221220,000000,40.69,41.16,40.43,40.69,221737,0
+CATY.US,D,20221221,000000,40.99,41.59,40.99,41.35,250309,0
+CATY.US,D,20221222,000000,41.12,41.345,40.215,41,210225,0
+CATY.US,D,20221223,000000,40.86,41.33,40.76,41.11,120322,0
+CATY.US,D,20221227,000000,41.34,41.34,40.77,41,153897,0
+CATY.US,D,20221228,000000,41.02,41.19,40.34,40.34,255986,0
+CATY.US,D,20221229,000000,40.64,41.125,40.4,40.99,224815,0
+CATY.US,D,20221230,000000,40.76,40.96,40.52,40.79,223607,0
+CATY.US,D,20230103,000000,41.06,41.21,39.75,40.08,279970,0
+CATY.US,D,20230104,000000,40.28,40.88,40.15,40.35,289512,0
+CATY.US,D,20230105,000000,40.07,40.78,39.71,40.4,413426,0
+CATY.US,D,20230106,000000,40.78,41.77,40.77,41.71,252931,0
+CATY.US,D,20230109,000000,41.89,41.985,41.39,41.53,273192,0
+CATY.US,D,20230110,000000,41.48,42.42,41,42.18,238071,0
+CATY.US,D,20230111,000000,42.27,42.47,41.915,42.3,167404,0
+CATY.US,D,20230112,000000,42.56,43.41,42.22,43.02,320574,0
+CATY.US,D,20230113,000000,42.53,43.39,41.94,43.24,184717,0
+CATY.US,D,20230117,000000,43.25,43.25,42.46,42.73,153764,0
+CATY.US,D,20230118,000000,42.23,42.63,41.51,41.58,279107,0
+CATY.US,D,20230119,000000,41.35,41.77,41.01,41.76,238069,0
+CATY.US,D,20230120,000000,42.12,42.515,41.84,42.3,286971,0
+CATY.US,D,20230123,000000,42.48,42.88,42.13,42.65,213935,0
+CATY.US,D,20230124,000000,42.65,42.88,42.07,42.64,233704,0
+CATY.US,D,20230125,000000,42.31,43,41.89,42.89,312415,0
+CATY.US,D,20230126,000000,42.27,42.99,40.88,41.99,359612,0
+CATY.US,D,20230127,000000,42.06,42.36,41.74,42.23,183759,0
+CATY.US,D,20230130,000000,42.14,42.57,41.95,42.39,325146,0
+CATY.US,D,20230131,000000,42.41,43.98,42.125,43.96,380889,0
+CATY.US,D,20230201,000000,43.7,44.83,43.16,44.24,359318,0
+CATY.US,D,20230202,000000,44.31,45.11,43.515,45.11,399579,0
+CATY.US,D,20230203,000000,44.94,45.69,43.69,45.31,323399,0
+CATY.US,D,20230206,000000,45.02,45.515,44.65,44.81,196502,0
+CATY.US,D,20230207,000000,44.75,45.53,44.27,45.26,269163,0
+CATY.US,D,20230208,000000,44.82,45.15,44.56,44.67,167146,0
+CATY.US,D,20230209,000000,44.87,45.17,43.74,43.75,325956,0
+CATY.US,D,20230210,000000,43.7,43.95,43.55,43.82,276268,0
+CATY.US,D,20230213,000000,43.81,44.3,43.5,44.3,252033,0
+CATY.US,D,20230214,000000,44.22,44.65,43.69,44.18,340948,0
+CATY.US,D,20230215,000000,43.74,44.91,43.74,44.61,303266,0
+CATY.US,D,20230216,000000,44.28,44.75,43.89,44.36,342899,0
+CATY.US,D,20230217,000000,44.56,44.96,44.21,44.84,279350,0
+CATY.US,D,20230221,000000,44.52,44.52,43.98,44.13,324974,0
+CATY.US,D,20230222,000000,44.22,44.405,43.4,43.78,409118,0
+CATY.US,D,20230223,000000,43.87,44.2869,43.47,44,162496,0
+CATY.US,D,20230224,000000,43.07,43.83,43.05,43.83,215199,0
+CATY.US,D,20230227,000000,44.08,44.12,43.3,43.71,343675,0
+CATY.US,D,20230228,000000,43.62,43.84,42.92,42.92,326848,0
+CATY.US,D,20230301,000000,42.73,42.93,42.46,42.85,281075,0
+CATY.US,D,20230302,000000,42.53,42.53,41.6,41.98,226944,0
+CATY.US,D,20230303,000000,42.28,42.83,41.84,42.81,262817,0
+CATY.US,D,20230306,000000,42.86,43.18,42.49,42.8,279928,0
+CATY.US,D,20230307,000000,42.72,42.72,41.48,41.56,336920,0
+CATY.US,D,20230308,000000,41.68,41.82,41,41.37,247673,0
+CATY.US,D,20230309,000000,41.18,41.18,38.61,38.67,425856,0
+CATY.US,D,20230310,000000,37.74,39.45,37.035,38.51,616010,0
+CATY.US,D,20230313,000000,37.02,39.04,34.99,36.76,1078194,0
+CATY.US,D,20230314,000000,39.58,39.97,36.31,36.98,790236,0
+CATY.US,D,20230315,000000,35.29,36.74,35.11,36.7,675206,0
+CATY.US,D,20230316,000000,36.01,38.71,35.565,37.47,739688,0
+CATY.US,D,20230317,000000,36.2,36.645,35.4,35.97,2039232,0
+CATY.US,D,20230320,000000,36.87,37.44,35.61,35.68,652279,0
+CATY.US,D,20230321,000000,37,37.7,36.89,37.17,486811,0
+CATY.US,D,20230322,000000,37.09,37.14,35.12,35.12,372587,0
+CATY.US,D,20230323,000000,35.48,35.615,33.67,33.82,411454,0
+CATY.US,D,20230324,000000,33.08,34.25,32.89,34.13,867317,0
+CATY.US,D,20230327,000000,35.21,35.4,34.38,34.81,344679,0
+CATY.US,D,20230328,000000,34.75,35.11,34.35,34.75,270705,0
+CATY.US,D,20230329,000000,35.24,35.24,34.47,35.08,260329,0
+CATY.US,D,20230330,000000,35.24,35.26,33.985,34.05,391761,0
+CATY.US,D,20230331,000000,34.32,34.56,34.06,34.52,485347,0
+CATY.US,D,20230403,000000,34.65,34.725,33.88,34.21,312835,0
+CATY.US,D,20230404,000000,34.43,34.43,32.75,33.38,293374,0
+CATY.US,D,20230405,000000,32.97,33.36,32.7,32.87,365195,0
+CATY.US,D,20230406,000000,32.85,33.39,32.69,33.17,304135,0
+CATY.US,D,20230410,000000,33.06,33.785,32.8605,33.51,367880,0
+CATY.US,D,20230411,000000,33.62,33.62,33.03,33.19,344896,0
+CATY.US,D,20230412,000000,33.5,33.56,32.6338,32.72,222667,0
+CATY.US,D,20230413,000000,32.8,33.69,32.315,33.51,297974,0
+CATY.US,D,20230414,000000,34.14,34.24,32.56,32.82,242513,0
+CATY.US,D,20230417,000000,32.75,33.27,32.4,33.26,258225,0
+CATY.US,D,20230418,000000,33.26,33.46,32.15,32.4,308285,0
+CATY.US,D,20230419,000000,32.81,33.74,32.41,33.51,310956,0
+CATY.US,D,20230420,000000,33.23,33.5,32.84,33.38,304957,0
+CATY.US,D,20230421,000000,33.09,33.27,32.53,33.21,383624,0
+CATY.US,D,20230424,000000,33.09,33.35,32.38,32.52,262786,0
+CATY.US,D,20230425,000000,32.69,32.69,31.03,31.1,293287,0
+CATY.US,D,20230426,000000,31.1,31.59,30.44,30.82,285878,0
+CATY.US,D,20230427,000000,31.04,31.33,30.79,31.04,240525,0
+CATY.US,D,20230428,000000,31.29,32.23,31.1,31.87,269105,0
+CATY.US,D,20230501,000000,31.76,32.115,31.25,31.43,235811,0
+CATY.US,D,20230502,000000,31.21,31.21,29.09,29.25,383949,0
+CATY.US,D,20230503,000000,29.34,30.42,29,29.19,962553,0
+CATY.US,D,20230504,000000,28.44,29,27.24,28.77,619908,0
+CATY.US,D,20230505,000000,29.76,30.12,29.12,29.62,652588,0
+CATY.US,D,20230508,000000,30.05,30.13,28.18,28.29,698346,0
+CATY.US,D,20230509,000000,28.13,28.69,27.76,28.5,364618,0
+CATY.US,D,20230510,000000,29,29.23,28,28.41,256284,0
+CATY.US,D,20230511,000000,28.04,28.42,27.85,28.04,246592,0
+CATY.US,D,20230512,000000,28.28,28.3,27.755,28.2,316261,0
+CATY.US,D,20230515,000000,28.35,29.24,28.155,28.87,240318,0
+CATY.US,D,20230516,000000,29.02,29.78,28.52,28.52,207791,0
+CATY.US,D,20230517,000000,29.18,30.78,28.89,30.72,372739,0
+CATY.US,D,20230518,000000,30.58,31.01,30.34,30.83,272190,0
+CATY.US,D,20230519,000000,31.32,31.3299,29.71,30.26,320906,0
+CATY.US,D,20230522,000000,30.58,31.19,30,31.04,196876,0
+CATY.US,D,20230523,000000,30.98,32.27,30.8101,31.41,275177,0
+CATY.US,D,20230524,000000,31.12,31.33,30.78,31.17,290630,0
+CATY.US,D,20230525,000000,30.89,31.1,30.32,30.74,273998,0
+CATY.US,D,20230526,000000,30.35,30.92,29.81,30.86,234173,0
+CATY.US,D,20230530,000000,30.91,30.95,30.26,30.61,238629,0
+CATY.US,D,20230531,000000,30.4,30.61,28.95,29.24,441123,0
+CATY.US,D,20230601,000000,29.51,30.47,29.08,30.09,204903,0
+CATY.US,D,20230602,000000,30.74,32.38,30.43,32.24,315640,0
+CATY.US,D,20230605,000000,31.97,31.97,30.83,31.11,318775,0
+CATY.US,D,20230606,000000,31.15,33.83,31.15,33.32,366950,0
+CATY.US,D,20230607,000000,33.67,34.94,33.41,34.53,365793,0
+CATY.US,D,20230608,000000,34.07,34.355,33.58,34.25,313875,0
+CATY.US,D,20230609,000000,34.17,34.41,33.78,34.21,389010,0
+CATY.US,D,20230612,000000,34.22,34.9,33.56,33.94,285178,0
+CATY.US,D,20230613,000000,34.02,35.21,33.825,35.02,278004,0
+CATY.US,D,20230614,000000,35.02,35.31,33.73,33.91,327903,0
+CATY.US,D,20230615,000000,33.65,34.606,33.65,34.56,305996,0
+CATY.US,D,20230616,000000,34.82,34.82,33.56,34.02,801840,0
+CATY.US,D,20230620,000000,33.86,34.16,33.4425,33.65,245195,0
+CATY.US,D,20230621,000000,33.46,33.46,32.62,32.66,247771,0
+CATY.US,D,20230622,000000,32.51,32.51,31.32,31.56,325133,0
+CATY.US,D,20230623,000000,31.15,31.89,31,31.49,666384,0
+CATY.US,D,20230626,000000,32.13,32.245,31.61,31.91,330554,0
+CATY.US,D,20230627,000000,31.95,32.61,31.59,32.27,289264,0
+CATY.US,D,20230628,000000,32.17,32.27,31.7,32,260452,0
+CATY.US,D,20230629,000000,32.28,32.91,32.2,32.66,281730,0
+CATY.US,D,20230630,000000,32.98,33.05,32.17,32.19,358300,0
+CATY.US,D,20230703,000000,32.13,32.99,31.99,32.76,231286,0
+CATY.US,D,20230705,000000,32.51,32.995,31.95,32.52,315858,0
+CATY.US,D,20230706,000000,32.06,32.08,31.47,31.98,281236,0
+CATY.US,D,20230707,000000,32.03,33.21,32.03,32.97,278753,0
+CATY.US,D,20230710,000000,32.83,33.7017,32.83,33.16,242436,0
+CATY.US,D,20230711,000000,33.23,33.55,32.93,33.45,214063,0
+CATY.US,D,20230712,000000,34.17,34.51,33.895,34.02,252053,0
+CATY.US,D,20230713,000000,34.2,34.83,33.86,34.34,236694,0
+CATY.US,D,20230714,000000,34.67,34.86,33.19,33.5,246323,0
+CATY.US,D,20230717,000000,33.5,34.55,33.46,34.17,324188,0
+CATY.US,D,20230718,000000,34.22,35.5,34.175,35.39,296119,0
+CATY.US,D,20230719,000000,35.49,36.46,35.225,36.23,316235,0
+CATY.US,D,20230720,000000,36.32,36.32,35.29,35.84,359320,0
+CATY.US,D,20230721,000000,36.09,36.09,35.4,35.64,274667,0
+CATY.US,D,20230724,000000,35.61,36.353,35.555,36.28,360775,0
+CATY.US,D,20230725,000000,37.77,39.205,37.26,37.44,645581,0
+CATY.US,D,20230726,000000,37.87,38.52,37.43,38.35,499721,0
+CATY.US,D,20230727,000000,38.62,38.94,37.73,37.98,335217,0
+CATY.US,D,20230728,000000,38.32,38.77,37.87,38.27,215653,0
+CATY.US,D,20230731,000000,38.24,38.5972,37.73,38.04,300564,0
+CATY.US,D,20230801,000000,37.85,37.96,37.14,37.81,295142,0
+CATY.US,D,20230802,000000,37.39,38.01,37.39,37.95,253283,0
+CATY.US,D,20230803,000000,37.87,38.51,37.55,38.24,252413,0
+CATY.US,D,20230804,000000,38.12,38.66,38.05,38.27,197546,0
+CATY.US,D,20230807,000000,38.29,38.74,38.15,38.68,186427,0
+CATY.US,D,20230808,000000,37.76,37.85,36.71,37.76,295625,0
+CATY.US,D,20230809,000000,37.54,37.75,37.16,37.27,201966,0
+CATY.US,D,20230810,000000,37.57,37.63,36.47,36.82,381799,0
+CATY.US,D,20230811,000000,36.66,37.12,36.49,36.97,228108,0
+CATY.US,D,20230814,000000,36.64,36.8,36.115,36.34,202209,0
+CATY.US,D,20230815,000000,35.7,35.7,34.82,34.84,272931,0
+CATY.US,D,20230816,000000,34.75,35.22,34.63,34.73,244220,0
+CATY.US,D,20230817,000000,34.84,35.2,34.71,34.88,196009,0
+CATY.US,D,20230818,000000,34.59,35.38,34.4608,35.1,1029578,0
+CATY.US,D,20230821,000000,35.14,35.245,34.42,34.74,195403,0
+CATY.US,D,20230822,000000,34.7,35,33.92,33.94,196876,0
+CATY.US,D,20230823,000000,33.88,34.57,33.63,34.5,220008,0
+CATY.US,D,20230824,000000,34.33,35.04,34.32,34.49,158674,0
+CATY.US,D,20230825,000000,34.59,34.92,33.78,34.51,212636,0
+CATY.US,D,20230828,000000,34.67,35.33,34.61,35.18,213562,0
+CATY.US,D,20230829,000000,34.8,35.46,34.63,35.43,193503,0
+CATY.US,D,20230830,000000,35.35,35.47,35.13,35.34,192815,0
+CATY.US,D,20230831,000000,35.3,36.04,35.225,35.63,403281,0
+CATY.US,D,20230901,000000,35.9,36.85,35.1816,36.68,249520,0
+CATY.US,D,20230905,000000,36.55,38.71,36.54,37.75,980129,0
+CATY.US,D,20230906,000000,37.71,37.78,36.34,36.5,398820,0
+CATY.US,D,20230907,000000,36.33,36.56,36.13,36.5,376615,0
+CATY.US,D,20230908,000000,36.55,37.08,36.12,36.74,384681,0
+CATY.US,D,20230911,000000,36.9,37.355,36.6,36.67,232965,0
+CATY.US,D,20230912,000000,36.74,37.1689,36.28,36.32,282720,0
+CATY.US,D,20230913,000000,36.5,36.5,35.62,36.08,364570,0
+CATY.US,D,20230914,000000,36.46,37.23,36.46,36.89,406553,0
+CATY.US,D,20230915,000000,36.81,37.62,36.64,37.17,12909859,0
+CATY.US,D,20230918,000000,36.93,36.93,35.49,35.71,520273,0
+CATY.US,D,20230919,000000,35.75,36.195,35.35,35.81,630650,0
+CATY.US,D,20230920,000000,36.02,36.46,35.59,35.66,586418,0
+CATY.US,D,20230921,000000,35.48,35.54,34.99,35.24,492356,0
+CATY.US,D,20230922,000000,35.37,35.6,34.75,34.82,351808,0
+CATY.US,D,20230925,000000,34.78,35.4,34.65,35.28,334939,0
+CATY.US,D,20230926,000000,34.91,35.475,34.49,34.52,536269,0
+CATY.US,D,20230927,000000,34.65,34.78,34.02,34.29,427924,0
+CATY.US,D,20230928,000000,34.21,34.85,34.02,34.15,714758,0
+CATY.US,D,20230929,000000,34.47,35,34.26,34.76,423826,0
+CATY.US,D,20231002,000000,34.59,34.8,34.07,34.26,382681,0
+CATY.US,D,20231003,000000,34.04,34.18,33.41,33.52,387639,0
+CATY.US,D,20231004,000000,33.65,33.795,33.06,33.66,535747,0
+CATY.US,D,20231005,000000,33.51,34.52,33.51,34.39,381075,0
+CATY.US,D,20231006,000000,34.02,35.04,33.76,34.67,286922,0
+CATY.US,D,20231009,000000,34.41,35.19,34.34,34.92,358352,0
+CATY.US,D,20231010,000000,35.11,35.52,35.07,35.26,269639,0
+CATY.US,D,20231011,000000,35.3,35.79,35.1,35.31,276023,0
+CATY.US,D,20231012,000000,35.33,35.33,34.67,35.06,285971,0
+CATY.US,D,20231013,000000,35.38,35.38,34.16,34.25,260790,0
+CATY.US,D,20231016,000000,34.62,34.91,34.39,34.78,965739,0
+CATY.US,D,20231017,000000,34.55,35.95,34.55,35.74,379080,0
+CATY.US,D,20231018,000000,35.56,35.56,34.595,34.65,276773,0
+CATY.US,D,20231019,000000,34.58,35.165,34.08,34.17,793794,0
+CATY.US,D,20231020,000000,34.2,34.2,33.28,33.36,419021,0
+CATY.US,D,20231023,000000,33.24,33.92,33.08,33.31,367451,0
+CATY.US,D,20231024,000000,33.23,33.6,32.33,33.01,442506,0
+CATY.US,D,20231025,000000,32.71,33.18,32.08,32.82,341146,0
+CATY.US,D,20231026,000000,33.02,33.74,32.96,33.65,363511,0
+CATY.US,D,20231027,000000,33.55,33.615,32.8301,33.47,409854,0
+CATY.US,D,20231030,000000,33.86,34.12,33.555,33.88,293806,0
+CATY.US,D,20231031,000000,34.01,34.17,33.78,33.91,199660,0
+CATY.US,D,20231101,000000,33.84,34.43,33.55,34.42,265859,0
+CATY.US,D,20231102,000000,34.61,35.96,34.61,35.89,307754,0
+CATY.US,D,20231103,000000,36.95,37.77,36.95,37.23,320055,0
+CATY.US,D,20231106,000000,36.37,36.98,36.14,36.78,359969,0
+CATY.US,D,20231107,000000,36.62,36.62,36.07,36.13,263410,0
+CATY.US,D,20231108,000000,36.13,36.13,34.89,35.06,261211,0
+CATY.US,D,20231109,000000,35.24,35.88,34.7,34.96,368918,0
+CATY.US,D,20231110,000000,35.09,35.4,34.37,34.96,257932,0
+CATY.US,D,20231113,000000,34.75,35.06,34.46,34.77,223507,0
+CATY.US,D,20231114,000000,36.12,37.89,35.9997,37.43,557126,0
+CATY.US,D,20231115,000000,37.36,38,37.31,37.57,341909,0
+CATY.US,D,20231116,000000,36.72,37.32,36.48,36.88,241152,0
+CATY.US,D,20231117,000000,37.36,37.63,37.04,37.37,269594,0
+CATY.US,D,20231120,000000,37.37,37.37,36.935,37.11,456266,0
+CATY.US,D,20231121,000000,37.09,37.09,36.48,36.53,174505,0
+CATY.US,D,20231122,000000,36.85,37,36.53,36.68,108671,0
+CATY.US,D,20231124,000000,36.77,36.96,36.5,36.65,65679,0
+CATY.US,D,20231127,000000,36.51,36.75,36.2672,36.62,240342,0
+CATY.US,D,20231128,000000,36.33,36.33,35.68,36.08,239083,0
+CATY.US,D,20231129,000000,36.38,37.18,36.38,36.76,212618,0
+CATY.US,D,20231130,000000,36.86,37.02,36.53,36.68,241719,0
+CATY.US,D,20231201,000000,36.65,38.62,36.17,38.44,297670,0
+CATY.US,D,20231204,000000,38.03,39.1,38.03,38.88,250183,0
+CATY.US,D,20231205,000000,38.86,39.07,38.32,38.51,188149,0
+CATY.US,D,20231206,000000,38.89,39.67,38.33,38.38,323926,0
+CATY.US,D,20231207,000000,38.4,39.39,38.22,39.39,228674,0
+CATY.US,D,20231208,000000,39.38,40.04,39.07,39.94,240149,0
+CATY.US,D,20231211,000000,40.05,40.34,39.25,40.22,233822,0
+CATY.US,D,20231212,000000,40.03,40.5199,39.84,39.93,435032,0
+CATY.US,D,20231213,000000,40.09,42.3,39.77,42.18,393073,0
+CATY.US,D,20231214,000000,43.09,44.535,42.99,44.31,546288,0
+CATY.US,D,20231215,000000,44.15,44.565,43.505,44.24,1292006,0
+CATY.US,D,20231218,000000,44.42,44.64,43.92,43.99,286865,0
+CATY.US,D,20231219,000000,44.13,45.05,43.77,44.7,338036,0
+CATY.US,D,20231220,000000,44.72,45.56,43.85,43.86,436475,0
+CATY.US,D,20231221,000000,44.24,44.51,43.83,44.37,229179,0
+CATY.US,D,20231222,000000,44.78,45.28,44.395,44.56,224169,0
+CATY.US,D,20231226,000000,44.75,45.42,44.615,45.31,222430,0
+CATY.US,D,20231227,000000,45.26,45.72,45.045,45.44,272586,0
+CATY.US,D,20231228,000000,45.23,45.55,44.98,45.29,189367,0
+CATY.US,D,20231229,000000,45.24,45.33,44.51,44.57,173569,0
+CATY.US,D,20240102,000000,44.07,45.12,44.0045,44.66,233793,0
+CATY.US,D,20240103,000000,44.44,44.44,43.19,43.24,369583,0
+CATY.US,D,20240104,000000,43.48,43.7002,43.25,43.27,258199,0
+CATY.US,D,20240105,000000,43,44.11,43,43.53,253970,0
+CATY.US,D,20240108,000000,43.61,43.99,43.33,43.98,163076,0
+CATY.US,D,20240109,000000,43.33,43.525,43.075,43.39,168318,0
+CATY.US,D,20240110,000000,43.1,43.41,42.72,43.38,210273,0
+CATY.US,D,20240111,000000,43.01,43.03,42.15,42.98,230499,0
+CATY.US,D,20240112,000000,43.46,43.69,42.2,42.75,179998,0
+CATY.US,D,20240116,000000,42.07,42.58,41.56,41.58,287505,0
+CATY.US,D,20240117,000000,40.86,41.81,40.78,41.46,259584,0
+CATY.US,D,20240118,000000,41.71,42.02,41.23,41.57,191760,0
+CATY.US,D,20240119,000000,41.89,42.7,41.16,42.7,286908,0
+CATY.US,D,20240122,000000,43.13,44.13,43.055,44.06,364332,0
+CATY.US,D,20240123,000000,44.25,44.365,43.18,43.59,239473,0
+CATY.US,D,20240124,000000,43.58,44.3,43.58,43.95,292694,0
+CATY.US,D,20240125,000000,44.05,44.255,42.185,43.06,576580,0
+CATY.US,D,20240126,000000,43.29,43.54,42.85,43.17,413500,0
+CATY.US,D,20240129,000000,43.32,43.77,43.115,43.67,606417,0
+CATY.US,D,20240130,000000,43.69,43.805,43.02,43.03,267490,0
+CATY.US,D,20240131,000000,42.26,42.95,41.12,41.17,315660,0
+CATY.US,D,20240201,000000,41.46,41.74,38.8801,40.12,419744,0
+CATY.US,D,20240202,000000,39.16,40.36,39.16,40.09,284863,0
+CATY.US,D,20240205,000000,39.61,39.73,38.955,39.15,279166,0
+CATY.US,D,20240206,000000,39.13,39.67,38.91,39.28,423686,0
+CATY.US,D,20240207,000000,39.48,39.48,38.3,38.93,247260,0
+CATY.US,D,20240208,000000,38.76,39.38,38.62,39.28,279741,0
+CATY.US,D,20240209,000000,39.43,39.85,38.58,39.76,236676,0
+CATY.US,D,20240212,000000,39.78,41.14,39.78,40.7,285507,0
+CATY.US,D,20240213,000000,39.34,40.2,38.13,38.69,456459,0
+CATY.US,D,20240214,000000,39.25,39.6,38.49,39.27,337274,0
+CATY.US,D,20240215,000000,39.48,41.17,39.48,40.88,295556,0
+CATY.US,D,20240216,000000,40.57,40.755,40.15,40.35,225562,0
+CATY.US,D,20240220,000000,39.72,40.34,39.66,39.86,441860,0
+CATY.US,D,20240221,000000,39.81,39.81,39.23,39.38,288232,0
+CATY.US,D,20240222,000000,39.18,39.455,38.83,39.25,274377,0
+CATY.US,D,20240223,000000,39.21,39.93,38.87,39.45,178309,0
+CATY.US,D,20240226,000000,39.29,39.6,38.94,39.1,242326,0
+CATY.US,D,20240227,000000,39,39.28,38.71,39.11,195499,0
+CATY.US,D,20240228,000000,38.73,39.2,38.53,38.57,213106,0
+CATY.US,D,20240229,000000,39.36,39.84,38.835,39.05,259535,0
+CATY.US,D,20240301,000000,38.87,38.93,38.17,38.79,188488,0
+CATY.US,D,20240304,000000,39.2,39.735,38.81,38.85,292982,0
+CATY.US,D,20240305,000000,38.71,40.775,38.56,40.74,361646,0
+CATY.US,D,20240306,000000,40.83,41.22,39.26,40.49,256490,0
+CATY.US,D,20240307,000000,41.05,41.18,40.505,40.63,206259,0
+CATY.US,D,20240308,000000,41.3,41.35,40.51,40.53,198653,0
+CATY.US,D,20240311,000000,40.22,40.59,39.99,40.01,280134,0
+CATY.US,D,20240312,000000,39.98,39.98,39.22,39.58,251954,0
+CATY.US,D,20240313,000000,39.45,39.97,39.19,39.56,283206,0
+CATY.US,D,20240314,000000,39.3,39.35,37.66,37.9,503114,0
+CATY.US,D,20240315,000000,37.59,38.44,37.49,37.82,1960097,0
+CATY.US,D,20240318,000000,37.87,37.95,37.155,37.31,434356,0
+CATY.US,D,20240319,000000,36.82,37.3,36.815,36.93,528671,0
+CATY.US,D,20240320,000000,36.6,38.65,36.6,38.25,651655,0
+CATY.US,D,20240321,000000,38.39,39.09,38.39,38.85,314257,0
+CATY.US,D,20240322,000000,39.03,39.03,36.78,37.02,543596,0
+CATY.US,D,20240325,000000,37.31,37.78,37.01,37.38,786434,0
+CATY.US,D,20240326,000000,37.69,37.69,37.02,37.3,318153,0
+CATY.US,D,20240327,000000,37.34,38.25,37.34,38.24,590439,0
+CATY.US,D,20240328,000000,38.02,38.43,37.67,37.83,856982,0
+CATY.US,D,20240401,000000,37.74,37.75,36.74,36.91,385456,0
+CATY.US,D,20240402,000000,36.6,36.94,36.3,36.68,428264,0
+CATY.US,D,20240403,000000,36.41,36.877,36.18,36.39,262192,0
+CATY.US,D,20240404,000000,37.01,37.33,36.46,36.55,241486,0
+CATY.US,D,20240405,000000,36.38,36.7725,36.31,36.62,157164,0
+CATY.US,D,20240408,000000,36.77,36.855,36.52,36.82,377820,0
+CATY.US,D,20240409,000000,36.89,37.31,36.74,37.26,386596,0
+CATY.US,D,20240410,000000,36.15,36.15,34.66,34.94,403877,0
+CATY.US,D,20240411,000000,35.13,35.17,34.61,35.05,265095,0
+CATY.US,D,20240412,000000,34.68,35.245,34.59,35.24,250692,0
+CATY.US,D,20240415,000000,35.33,35.74,34.62,35.07,528215,0
+CATY.US,D,20240416,000000,34.76,34.85,34.23,34.54,329333,0
+CATY.US,D,20240417,000000,34.87,35.185,34.61,34.66,360283,0
+CATY.US,D,20240418,000000,34.69,35.03,34.42,34.66,340334,0
+CATY.US,D,20240419,000000,34.54,36.07,34.54,35.99,185527,0
+CATY.US,D,20240422,000000,36,36.81,35.905,36.62,336252,0
+CATY.US,D,20240423,000000,35.15,35.365,33.88,34.89,825761,0
+CATY.US,D,20240424,000000,34.82,35.65,34.565,35.53,327367,0
+CATY.US,D,20240425,000000,35.04,35.255,34.615,34.96,785888,0
+CATY.US,D,20240426,000000,34.86,35.28,34.73,35.04,195171,0
+CATY.US,D,20240429,000000,35.14,35.35,34.74,34.76,634421,0
+CATY.US,D,20240430,000000,34.5,34.78,34.42,34.44,255391,0
+CATY.US,D,20240501,000000,34.71,35.84,34.46,35.18,279625,0
+CATY.US,D,20240502,000000,35.49,35.97,35.46,35.78,210225,0
+CATY.US,D,20240503,000000,36.37,36.57,36.02,36.45,287905,0
+CATY.US,D,20240506,000000,36.57,37.17,36.48,36.86,233676,0
+CATY.US,D,20240507,000000,36.96,37.1917,36.68,36.77,210886,0
+CATY.US,D,20240508,000000,36.28,37.28,36.28,37.17,232581,0
+CATY.US,D,20240509,000000,37.03,37.68,36.9,37.64,257251,0
+CATY.US,D,20240510,000000,37.59,37.76,37.32,37.66,238413,0
+CATY.US,D,20240513,000000,37.92,37.94,37.25,37.29,165669,0
+CATY.US,D,20240514,000000,37.76,37.76,37.31,37.71,152916,0
+CATY.US,D,20240515,000000,38.15,38.2391,37.52,38.04,185536,0
+CATY.US,D,20240516,000000,37.83,38.14,37.8,38.09,177729,0
+CATY.US,D,20240517,000000,38.18,38.18,37.8,37.91,331547,0
+CATY.US,D,20240520,000000,37.8,37.8,37.23,37.27,238127,0
+CATY.US,D,20240521,000000,37.11,37.39,37.06,37.28,191326,0
+CATY.US,D,20240522,000000,37.27,37.31,36.8,37.05,263164,0
+CATY.US,D,20240523,000000,37.15,37.15,35.95,36.11,239193,0
+CATY.US,D,20240524,000000,36.33,36.33,36.04,36.24,213814,0
+CATY.US,D,20240528,000000,36.35,36.49,35.62,35.88,291525,0
+CATY.US,D,20240529,000000,35.88,36.169,35.28,36.01,451966,0
+CATY.US,D,20240530,000000,35.81,36.73,35.7479,36.4,325859,0
+CATY.US,D,20240531,000000,36.59,37.22,36.59,36.84,355077,0
+CATY.US,D,20240603,000000,37.22,37.22,36.43,36.46,305655,0
+CATY.US,D,20240604,000000,36.03,36.49,36.005,36.03,267081,0
+CATY.US,D,20240605,000000,36.18,36.38,36.035,36.12,289196,0
+CATY.US,D,20240606,000000,36.06,36.6,35.95,36.51,338711,0
+CATY.US,D,20240607,000000,36.03,36.56,36.03,36.46,332644,0
+CATY.US,D,20240610,000000,36.15,36.15,35.52,35.69,387748,0
+CATY.US,D,20240611,000000,35.35,35.51,34.95,35.29,368414,0
+CATY.US,D,20240612,000000,36.34,36.705,35.82,36.14,311079,0
+CATY.US,D,20240613,000000,36.02,36.02,35.19,35.5,185561,0
+CATY.US,D,20240614,000000,35.08,35.4,34.75,35.2,202875,0
+CATY.US,D,20240617,000000,35.16,36.03,35.14,35.97,257893,0
+CATY.US,D,20240618,000000,35.92,36.63,35.92,36.21,368274,0
+CATY.US,D,20240620,000000,35.94,36.56,35.94,36.34,263677,0
+CATY.US,D,20240621,000000,36.32,36.4,35.97,36.05,1007773,0
+CATY.US,D,20240624,000000,36.25,37.38,36.12,37.06,443961,0
+CATY.US,D,20240625,000000,36.88,37.27,36.81,36.85,251613,0
+CATY.US,D,20240626,000000,36.69,37.2,36.5,37.07,256769,0
+CATY.US,D,20240627,000000,37.03,37.45,36.75,37.39,208075,0
+CATY.US,D,20240628,000000,37.79,38.3,37.54,37.72,730366,0
+CATY.US,D,20240701,000000,37.65,37.94,37.02,37.03,357338,0
+CATY.US,D,20240702,000000,36.95,37.37,36.82,37.28,328852,0
+CATY.US,D,20240703,000000,37.28,37.28,36.55,36.58,166689,0
+CATY.US,D,20240705,000000,36.55,36.73,36.13,36.27,234801,0
+CATY.US,D,20240708,000000,36.5,36.815,36.235,36.32,215991,0
+CATY.US,D,20240709,000000,36.37,36.96,36.24,36.94,215200,0
+CATY.US,D,20240710,000000,36.96,37.92,36.63,37.92,280493,0
+CATY.US,D,20240711,000000,38.69,39.72,38.4,39.45,380659,0
+CATY.US,D,20240712,000000,39.94,40.04,39.38,39.38,265083,0
+CATY.US,D,20240715,000000,40.06,41.22,39.875,40.56,371116,0
+CATY.US,D,20240716,000000,41.01,42.705,40.945,42.52,495006,0
+CATY.US,D,20240717,000000,42.08,43.56,42.08,43.15,379169,0
+CATY.US,D,20240718,000000,42.87,43.86,42.5,42.69,566440,0
+CATY.US,D,20240719,000000,42.67,43.37,41.85,42,543739,0
+CATY.US,D,20240722,000000,41.9,43.2,41.54,43.02,362364,0
+CATY.US,D,20240723,000000,41.5,43.79,41.37,43.3,648809,0
+CATY.US,D,20240724,000000,43.28,44.17,42.665,43.22,507186,0
+CATY.US,D,20240725,000000,43.47,45.37,43.24,44.97,503853,0
+CATY.US,D,20240726,000000,45.18,45.88,44.785,45.24,278425,0
+CATY.US,D,20240729,000000,45.21,45.21,43.855,43.99,397322,0
+CATY.US,D,20240730,000000,43.93,44.6,43.75,44.24,236012,0
+CATY.US,D,20240731,000000,44.19,45.32,43.68,44.32,308711,0
+CATY.US,D,20240801,000000,44.27,44.46,41.79,42.3,357413,0
+CATY.US,D,20240802,000000,40.62,41.29,39.91,40.55,413867,0
+CATY.US,D,20240805,000000,38.72,40.18,37.97,39.83,375509,0
+CATY.US,D,20240806,000000,39.78,40.62,39.59,40.07,286481,0
+CATY.US,D,20240807,000000,40.72,40.8675,39.84,39.99,230121,0
+CATY.US,D,20240808,000000,40.6,40.69,40.08,40.61,235104,0
+CATY.US,D,20240809,000000,40.57,40.85,40.22,40.55,236582,0
+CATY.US,D,20240812,000000,40.76,41.44,40.07,40.27,215554,0
+CATY.US,D,20240813,000000,40.7,40.74,40.1765,40.67,321532,0
+CATY.US,D,20240814,000000,40.75,41.175,40.65,40.94,305721,0
+CATY.US,D,20240815,000000,41.79,42.53,41.79,42.04,271596,0
+CATY.US,D,20240816,000000,41.96,43.12,41.95,42.71,231688,0
+CATY.US,D,20240819,000000,42.72,43.275,42.56,43.05,312665,0
+CATY.US,D,20240820,000000,42.87,42.87,42,42.05,247098,0
+CATY.US,D,20240821,000000,42.18,42.43,41.975,42.4,173651,0
+CATY.US,D,20240822,000000,42.37,43.02,42.26,42.43,203591,0
+CATY.US,D,20240823,000000,42.85,45.43,42.555,44.84,303495,0
+CATY.US,D,20240826,000000,45.1,45.68,43.68,44.38,302143,0
+CATY.US,D,20240827,000000,44.13,44.6489,43.52,43.56,292078,0
+CATY.US,D,20240828,000000,43.55,44.45,43.52,44.05,241955,0
+CATY.US,D,20240829,000000,43.86,44.18,43.39,43.67,293976,0
+CATY.US,D,20240830,000000,43.84,44.06,43.41,43.99,247783,0
+CATY.US,D,20240903,000000,43.76,44.175,43.395,43.58,350177,0
+CATY.US,D,20240904,000000,43.46,44.03,42.78,43.09,225005,0
+CATY.US,D,20240905,000000,43.49,43.535,42.44,42.65,300708,0
+CATY.US,D,20240906,000000,42.76,43.14,41.8,42.08,348496,0
+CATY.US,D,20240909,000000,42.15,42.37,41.67,42,293462,0
+CATY.US,D,20240910,000000,42.17,42.17,41.13,41.95,277841,0
+CATY.US,D,20240911,000000,41.82,41.82,40.375,41.33,272429,0
+CATY.US,D,20240912,000000,41.41,41.45,40.875,41.17,226920,0
+CATY.US,D,20240913,000000,41.76,42.34,41.62,42.32,286672,0
+CATY.US,D,20240916,000000,42.47,43.07,41.67,42.81,249151,0
+CATY.US,D,20240917,000000,43.28,44.1,42.78,43.04,286689,0
+CATY.US,D,20240918,000000,43.1,44.64,42.45,43.08,332851,0
+CATY.US,D,20240919,000000,44.22,44.41,43.48,44.16,321720,0
+CATY.US,D,20240920,000000,43.88,44.06,43.26,43.38,1513288,0
+CATY.US,D,20240923,000000,43.62,43.745,43.24,43.44,293096,0
+CATY.US,D,20240924,000000,43.45,43.66,42.55,42.6,279787,0
+CATY.US,D,20240925,000000,42.63,42.8,41.92,42,243091,0
+CATY.US,D,20240926,000000,42.56,42.87,42.07,42.35,229259,0
+CATY.US,D,20240927,000000,42.82,43.24,42.35,42.57,201258,0
+CATY.US,D,20240930,000000,42.43,43.264,42.43,42.95,185517,0
+CATY.US,D,20241001,000000,42.69,42.69,41.365,41.72,207936,0
+CATY.US,D,20241002,000000,41.67,42.44,41.605,41.63,180804,0
+CATY.US,D,20241003,000000,41.33,41.91,41.08,41.77,151253,0
+CATY.US,D,20241004,000000,42.74,42.92,42.35,42.52,209754,0
+CATY.US,D,20241007,000000,42.32,42.515,42.05,42.31,156436,0
+CATY.US,D,20241008,000000,42.5,42.575,42.07,42.09,218652,0
+CATY.US,D,20241009,000000,41.99,43.1,41.935,42.78,184295,0
+CATY.US,D,20241010,000000,42.36,42.7,42.08,42.63,188454,0
+CATY.US,D,20241011,000000,42.84,44.37,42.84,44.06,187696,0
+CATY.US,D,20241014,000000,44,44.855,43.67,44.64,177802,0
+CATY.US,D,20241015,000000,44.8,46.21,44.55,45.11,300430,0
+CATY.US,D,20241016,000000,45.67,46.45,45.16,45.76,355766,0
+CATY.US,D,20241017,000000,45.67,46.7,45.455,46.61,281611,0
+CATY.US,D,20241018,000000,46.68,46.68,45.95,46.04,201215,0
+CATY.US,D,20241021,000000,46.03,46.03,44.4,44.59,362427,0
+CATY.US,D,20241022,000000,46.28,46.28,44,45.39,282492,0
+CATY.US,D,20241023,000000,45.46,45.86,45.06,45.63,228010,0
+CATY.US,D,20241024,000000,45.6,45.64,44.665,45.56,261708,0
+CATY.US,D,20241025,000000,45.81,45.81,44.55,44.83,255405,0
+CATY.US,D,20241028,000000,45.33,46.7,45.33,46.46,265127,0
+CATY.US,D,20241029,000000,46.19,46.45,45.915,46.31,197032,0
+CATY.US,D,20241030,000000,46.01,47.655,46.01,46.72,260606,0
+CATY.US,D,20241031,000000,46.72,47,45.97,45.98,239183,0
+CATY.US,D,20241101,000000,46.37,46.535,45.735,45.93,220978,0
+CATY.US,D,20241104,000000,45.7,46.08,45.04,45.45,267022,0
+CATY.US,D,20241105,000000,45.58,46.64,45.58,46.54,267602,0
+CATY.US,D,20241106,000000,49.95,53.19,49.38,52.84,873240,0
+CATY.US,D,20241107,000000,52.52,52.52,50.58,50.92,379060,0
+CATY.US,D,20241108,000000,50.52,51.61,49.725,51.11,346466,0
+CATY.US,D,20241111,000000,52,54.07,51.52,52.94,372549,0
+CATY.US,D,20241112,000000,52.89,53.555,52.04,52.24,299361,0
+CATY.US,D,20241113,000000,52.86,53.47,51.63,51.66,358437,0
+CATY.US,D,20241114,000000,51.99,52.27,51.48,51.64,256441,0
+CATY.US,D,20241115,000000,52.14,52.14,51.19,51.78,302827,0
+CATY.US,D,20241118,000000,51.78,52.19,51.37,51.48,308938,0
+CATY.US,D,20241119,000000,50.47,51.215,50.47,50.97,192941,0
+CATY.US,D,20241120,000000,50.84,51.145,50.4266,50.75,228619,0
+CATY.US,D,20241121,000000,50.99,52.08,50.82,51.51,205334,0
+CATY.US,D,20241122,000000,51.81,52.98,51.595,52.81,270864,0
+CATY.US,D,20241125,000000,53.61,55.29,53.25,53.85,404047,0
+CATY.US,D,20241126,000000,53.63,53.855,52.885,52.92,243268,0
+CATY.US,D,20241127,000000,53.04,53.29,52.25,52.31,201485,0
+CATY.US,D,20241129,000000,52.78,52.78,51.32,52.01,157359,0
+CATY.US,D,20241202,000000,52.33,52.48,51.46,51.82,313134,0
+CATY.US,D,20241203,000000,51.74,52.5,51.135,51.26,288213,0
+CATY.US,D,20241204,000000,51.38,51.78,51,51.65,383395,0
+CATY.US,D,20241205,000000,51.87,52.06,50.84,50.94,222423,0
+CATY.US,D,20241206,000000,51.38,51.68,50.7,51.44,339605,0
+CATY.US,D,20241209,000000,51.9,52,50.895,50.93,304835,0
+CATY.US,D,20241210,000000,50.91,51.64,50.1,51,417302,0
+CATY.US,D,20241211,000000,51.74,52.14,50.91,51.27,596585,0
+CATY.US,D,20241212,000000,51.23,52.43,50.84,50.95,257627,0
+CATY.US,D,20241213,000000,50.93,51.09,50.21,50.57,338369,0
+CATY.US,D,20241216,000000,50.56,51.1,50.35,51.06,374313,0
+CATY.US,D,20241217,000000,50.7,51.08,49.83,50.02,754624,0
+CATY.US,D,20241218,000000,50.54,50.775,46.9,47.23,507538,0
+CATY.US,D,20241219,000000,47.85,48.61,46.96,47.02,433708,0
+CATY.US,D,20241220,000000,46.56,48.04,46.56,47.49,1274052,0
+CATY.US,D,20241223,000000,47.31,47.97,47.29,47.57,302456,0
+CATY.US,D,20241224,000000,47.73,48.29,47.57,48.13,135971,0
+CATY.US,D,20241226,000000,47.64,48.73,47.5,48.64,189449,0
+CATY.US,D,20241227,000000,48.19,48.68,47.515,48.04,221698,0
+CATY.US,D,20241230,000000,47.79,48.08,47.19,47.72,191192,0
+CATY.US,D,20241231,000000,47.89,48.195,47.57,47.61,289167,0
+CATY.US,D,20250102,000000,47.96,48.235,46.93,47.1,278031,0
+CATY.US,D,20250103,000000,47.36,47.63,46.5,47.54,218003,0
+CATY.US,D,20250106,000000,47.71,48.545,47.3,47.47,222531,0
+CATY.US,D,20250107,000000,47.6,47.83,46.38,46.99,334928,0
+CATY.US,D,20250108,000000,46.76,47.41,46.3801,47.08,277595,0
+CATY.US,D,20250110,000000,46.12,46.3599,44.87,45.58,350139,0
+CATY.US,D,20250113,000000,45.05,46.77,45.05,45.92,314624,0
+CATY.US,D,20250114,000000,46.34,47.73,46.16,47.69,673069,0
+CATY.US,D,20250115,000000,49.29,49.37,48.1,48.55,233452,0
+CATY.US,D,20250116,000000,48.25,48.43,47.7425,47.94,263776,0
+CATY.US,D,20250117,000000,48.4,48.63,47.8,48.33,228535,0
+CATY.US,D,20250121,000000,48.39,49.13,48.295,48.76,293241,0
+CATY.US,D,20250122,000000,48.41,48.89,48.02,48.78,573787,0
+CATY.US,D,20250123,000000,47.94,47.94,46.565,46.89,703470,0
+CATY.US,D,20250124,000000,46.91,47.15,46.45,46.81,374971,0
+CATY.US,D,20250127,000000,47.24,48.135,46.69,47.76,374996,0
+CATY.US,D,20250128,000000,47.54,48.1,47.08,47.3,322787,0
+CATY.US,D,20250129,000000,47.2,47.675,46.73,47.18,331674,0
+CATY.US,D,20250130,000000,47.72,48.155,47.12,47.42,219055,0
+CATY.US,D,20250131,000000,47.41,47.94,47.08,47.49,305169,0
+CATY.US,D,20250203,000000,46.28,47.38,45.72,46.56,233424,0
+CATY.US,D,20250204,000000,46.43,47.23,46.09,47.18,328150,0
+CATY.US,D,20250205,000000,47.52,47.615,46.71,47.16,354579,0
+CATY.US,D,20250206,000000,47.36,47.705,46.86,47.6,261696,0
+CATY.US,D,20250207,000000,47.51,47.51,46.505,46.77,377117,0
+CATY.US,D,20250210,000000,46.92,46.925,46.32,46.36,292838,0
+CATY.US,D,20250211,000000,46.69,47.15,45.6601,47.13,274212,0
+CATY.US,D,20250212,000000,46.3,46.77,45.85,45.86,289881,0
+CATY.US,D,20250213,000000,46.14,46.605,45.79,46.59,253075,0
+CATY.US,D,20250214,000000,46.94,47.325,46.3,46.58,193346,0
+CATY.US,D,20250218,000000,46.65,47.12,46.13,46.87,316899,0
+CATY.US,D,20250219,000000,46.31,47.02,46.31,46.87,258886,0
+CATY.US,D,20250220,000000,46.55,46.76,45.73,46.5,267571,0
+CATY.US,D,20250221,000000,46.88,46.88,45.65,45.86,389141,0
+CATY.US,D,20250224,000000,46.22,46.42,45.73,45.74,390048,0
+CATY.US,D,20250225,000000,46.12,46.91,46.0575,46.52,506676,0
+CATY.US,D,20250226,000000,46.34,46.685,45.63,46.27,380067,0
+CATY.US,D,20250227,000000,45.87,46.41,45.83,46.12,275706,0
+CATY.US,D,20250228,000000,46.3,47.245,46.295,46.95,462671,0
+CATY.US,D,20250303,000000,46.95,47.93,46.57,47.1,423151,0
+CATY.US,D,20250304,000000,46.54,46.66,44.655,45.24,447718,0
+CATY.US,D,20250305,000000,45.3,45.935,43.95,44.62,386266,0
+CATY.US,D,20250306,000000,44.24,44.59,43.73,44.46,364011,0
+CATY.US,D,20250307,000000,44.49,45.07,43.89,44.67,287866,0
+CATY.US,D,20250310,000000,44,44.55,43.19,43.39,407088,0
+CATY.US,D,20250311,000000,43.69,44.05,42.37,42.52,426016,0
+CATY.US,D,20250312,000000,42.8,43.105,42.15,42.52,320530,0
+CATY.US,D,20250313,000000,42.71,43.12,42.22,42.27,266717,0
+CATY.US,D,20250314,000000,42.79,43.4,42.56,43.37,264960,0
+CATY.US,D,20250317,000000,43.66,44.9,43.66,43.98,718727,0
+CATY.US,D,20250318,000000,43.95,44.5,43.315,43.73,375508,0
+CATY.US,D,20250319,000000,43.68,44.71,43.68,44.07,325285,0
+CATY.US,D,20250320,000000,43.51,44.3,43.061,43.14,352584,0
+CATY.US,D,20250321,000000,42.98,43.5,42.28,43.28,2974843,0
+CATY.US,D,20250324,000000,43.99,44.41,43.7274,44.25,330740,0
+CATY.US,D,20250325,000000,44.45,44.69,43.96,43.98,335246,0
+CATY.US,D,20250326,000000,44.23,44.88,43.45,43.6,314928,0
+CATY.US,D,20250327,000000,43.69,44.055,43.28,43.45,230942,0
+CATY.US,D,20250328,000000,43.3,43.62,42.35,42.63,225174,0
+CATY.US,D,20250331,000000,41.93,43.21,41.74,43.03,516288,0
+CATY.US,D,20250401,000000,42.74,43.435,42.1775,42.82,398248,0
+CATY.US,D,20250402,000000,42.26,43.1,42.0608,42.89,275445,0
+CATY.US,D,20250403,000000,41,41,38.57,38.62,658233,0
+CATY.US,D,20250404,000000,37.24,38.22,36.055,38.1,1358711,0
+CATY.US,D,20250407,000000,36.81,39.69,36.13,37.84,742583,0
+CATY.US,D,20250408,000000,38.74,39.595,37.14,37.66,670240,0
+CATY.US,D,20250409,000000,36.77,40.73,36.72,40.15,857977,0
+CATY.US,D,20250410,000000,39.6,39.6,36.855,37.6,574832,0
+CATY.US,D,20250411,000000,37.08,37.715,36.595,37.32,538115,0
+CATY.US,D,20250414,000000,37.99,38.52,37.14,37.83,462125,0
+CATY.US,D,20250415,000000,37.43,38.88,36.66,38.32,395512,0
+CATY.US,D,20250416,000000,38.16,39.1,37.88,38.34,724243,0
+CATY.US,D,20250417,000000,38.32,38.91,38.08,38.63,581995,0
+CATY.US,D,20250421,000000,38.34,39.15,37.95,38.6,528468,0
+CATY.US,D,20250422,000000,39.99,41.83,39.3,41.35,915796,0
+CATY.US,D,20250423,000000,42.23,43.435,41.33,42.27,617464,0
+CATY.US,D,20250424,000000,41.8,42.69,41.4,42.65,368347,0
+CATY.US,D,20250425,000000,42.15,42.475,41.81,42.19,244646,0
+CATY.US,D,20250428,000000,42.18,42.585,41.345,42.01,446065,0
+CATY.US,D,20250429,000000,41.84,42.38,41.55,42.37,265458,0
+CATY.US,D,20250430,000000,41.62,42.06,40.955,41.69,347918,0
+CATY.US,D,20250501,000000,41.64,42.47,41.14,42.05,325720,0
+CATY.US,D,20250502,000000,41.95,43.03,41.45,42.94,273261,0
+CATY.US,D,20250505,000000,41.6,43.265,41.6,42.72,226181,0
+CATY.US,D,20250506,000000,41.74,43.68,41.62,42.23,260744,0
+CATY.US,D,20250507,000000,42.73,42.73,41.64,41.87,339644,0
+CATY.US,D,20250508,000000,42.44,43.67,42.3,43.43,467436,0
+CATY.US,D,20250509,000000,43.37,43.555,42.83,42.94,218578,0
+CATY.US,D,20250512,000000,45,45.615,44.48,45.18,458754,0
+CATY.US,D,20250513,000000,45.26,45.395,44.801,45.18,260045,0
+CATY.US,D,20250514,000000,44.9,44.95,44.3,44.32,317748,0
+CATY.US,D,20250515,000000,44.47,44.84,44.16,44.43,303576,0
+CATY.US,D,20250516,000000,44.24,44.8,43.905,44.22,365550,0
+CATY.US,D,20250519,000000,43.82,44.14,43.51,44.12,390522,0
+CATY.US,D,20250520,000000,44.09,44.61,43.885,44.57,347413,0
+CATY.US,D,20250521,000000,44.46,44.94,43.63,43.69,595645,0
+CATY.US,D,20250522,000000,43.31,44.04,43.07,43.12,288226,0
+CATY.US,D,20250523,000000,42.14,43.025,41.83,42.85,271136,0
+CATY.US,D,20250527,000000,43.36,44.635,42.84,44.05,244824,0
+CATY.US,D,20250528,000000,43.84,44.225,43.07,43.14,250740,0
+CATY.US,D,20250529,000000,43.01,43.12,42.3701,43.04,271684,0
+CATY.US,D,20250530,000000,42.87,43.11,42.46,42.855,289219,0
+CATY.US,D,20250602,000000,42.75,42.82,42.03,42.62,279639,0
+CATY.US,D,20250603,000000,42.42,43.365,42.325,43.25,270140,0
+CATY.US,D,20250604,000000,43.1,43.365,42.735,43.13,722745,0
+CATY.US,D,20250605,000000,43.61,44,43.28,43.52,433724,0
+CATY.US,D,20250606,000000,44.13,44.59,43.93,44.37,325286,0
+CATY.US,D,20250609,000000,44.56,45.05,44.505,44.61,370792,0
+CATY.US,D,20250610,000000,44.61,45.395,44.47,45.03,355857,0
+CATY.US,D,20250611,000000,44.85,45.49,44.55,44.78,366946,0
+CATY.US,D,20250612,000000,44.4,44.68,43.84,44.6,407584,0
+CATY.US,D,20250613,000000,43.76,44.8099,43.16,43.28,563899,0
+CATY.US,D,20250616,000000,43.7,43.88,42.78,42.91,551669,0
+CATY.US,D,20250617,000000,42.52,42.94,42.1,42.17,637566,0
+CATY.US,D,20250618,000000,42.09,43.14,42.01,42.96,765025,0
+CATY.US,D,20250620,000000,43.22,43.515,42.915,43.24,1696123,0
+CATY.US,D,20250623,000000,43.25,44.57,43.14,44.54,399924,0
+CATY.US,D,20250624,000000,44.88,45.445,44.295,44.775,375600,0
+CATY.US,D,20250625,000000,44.65,44.9,44.43,44.8,353548,0
+CATY.US,D,20250626,000000,44.87,45.69,44.666,45.62,269696,0
+CATY.US,D,20250627,000000,45.81,45.82,45.42,45.67,583669,0
+CATY.US,D,20250630,000000,45.84,46.04,45.47,45.53,334865,0
+CATY.US,D,20250701,000000,45.3,47.42,45.295,46.96,309322,0
+CATY.US,D,20250702,000000,47.2,47.7725,46.76,47.73,317797,0
+CATY.US,D,20250703,000000,48.06,48.6,47.5,47.97,355167,0
+CATY.US,D,20250707,000000,47.68,48.28,47.11,47.31,338315,0
+CATY.US,D,20250708,000000,47.39,47.98,47.08,47.54,314405,0
+CATY.US,D,20250709,000000,47.92,48.32,47.59,48.27,629401,0
+CATY.US,D,20250710,000000,48.07,48.84,48.07,48.47,331766,0
+CATY.US,D,20250711,000000,48.07,48.33,47.6,48.1,558265,0
+CATY.US,D,20250714,000000,47.96,49.34,47.63,49.26,589099,0
+CATY.US,D,20250715,000000,49.14,49.38,47.125,47.2,411478,0
+CATY.US,D,20250716,000000,47.57,48.32,47.12,48.06,680481,0
+CATY.US,D,20250717,000000,47.96,49.01,47.905,48.73,509568,0
+CATY.US,D,20250718,000000,48.96,49,48.03,48.2,434555,0
+CATY.US,D,20250721,000000,48.22,48.79,48.07,48.09,284037,0
+CATY.US,D,20250722,000000,48.25,48.425,47.65,47.89,478333,0
+CATY.US,D,20250723,000000,49.06,49.06,47.3501,48.53,842725,0
+CATY.US,D,20250724,000000,48.31,48.31,46.73,46.96,604170,0
+CATY.US,D,20250725,000000,46.91,47,46.34,46.615,395977,0
+CATY.US,D,20250728,000000,46.7,46.948,46.38,46.78,360682,0
+CATY.US,D,20250729,000000,47.16,47.24,46.455,46.63,357024,0
+CATY.US,D,20250730,000000,46.6,46.975,45.565,45.87,361555,0
+CATY.US,D,20250731,000000,45.31,45.78,45.06,45.22,441103,0
+CATY.US,D,20250801,000000,44.71,44.93,43.655,44.83,573316,0
+CATY.US,D,20250804,000000,44.55,45.53,44.23,45.52,422729,0
+CATY.US,D,20250805,000000,45.53,46.075,44.74,45.64,366210,0
+CATY.US,D,20250806,000000,45.55,45.74,45.01,45.04,447297,0
+CATY.US,D,20250807,000000,45.61,45.61,44.645,44.78,288509,0
+CATY.US,D,20250808,000000,45.15,45.54,44.69,45.4,261847,0
+CATY.US,D,20250811,000000,45.4,45.62,44.99,45.48,368787,0
+CATY.US,D,20250812,000000,45.85,47.58,45.3,47.55,479550,0
+CATY.US,D,20250813,000000,47.69,48.61,47.635,48.43,537915,0
+CATY.US,D,20250814,000000,47.68,48.39,47.6,48.32,562181,0
+CATY.US,D,20250815,000000,48.47,48.6,47.25,47.3,395771,0
+CATY.US,D,20250818,000000,47.17,47.705,46.8,47.65,273630,0
+CATY.US,D,20250819,000000,47.57,48.19,47.535,47.71,262526,0
+CATY.US,D,20250820,000000,47.87,48.03,47.4,47.75,265794,0
+CATY.US,D,20250821,000000,47.45,47.9,47.28,47.71,229619,0
+CATY.US,D,20250822,000000,47.81,50.35,47.81,50.15,501043,0
+CATY.US,D,20250825,000000,49.96,50.1,49.52,49.54,240285,0
+CATY.US,D,20250826,000000,49.44,50.2,49.28,49.9,356643,0
+CATY.US,D,20250827,000000,49.72,50.55,49.635,50.42,262020,0
+CATY.US,D,20250828,000000,50.25,50.25,49.55,49.805,226500,0
+CATY.US,D,20250829,000000,49.87,50.35,49.47,49.91,317262,0
+CATY.US,D,20250902,000000,49.25,49.73,48.93,49.69,323228,0
+CATY.US,D,20250903,000000,49.5,50.09,49.21,49.83,269913,0
+CATY.US,D,20250904,000000,50.01,50.42,49.73,50.375,288856,0
+CATY.US,D,20250905,000000,50.54,51.08,49.59,49.64,426198,0
+CATY.US,D,20250908,000000,49.73,49.9,48.79,49.85,352843,0
+CATY.US,D,20250909,000000,49.78,50.05,49.145,49.26,293489,0
+CATY.US,D,20250910,000000,49.26,49.665,49.14,49.255,205153,0
+CATY.US,D,20250911,000000,49.38,49.46,49,49.27,397720,0
+CATY.US,D,20250912,000000,49.15,49.54,48.77,49.13,363235,0
+CATY.US,D,20250915,000000,48.95,49.34,48.56,48.72,422236,0
+CATY.US,D,20250916,000000,48.53,48.535,47.23,47.92,936995,0
+CATY.US,D,20250917,000000,48.2,49.555,47.9,48.63,478272,0
+CATY.US,D,20250918,000000,48.83,50.38,48.34,50.32,413614,0
+CATY.US,D,20250919,000000,50.24,50.24,49,49.24,1795546,0
+CATY.US,D,20250922,000000,49.27,49.27,48.4968,48.94,338088,0
+CATY.US,D,20250923,000000,48.75,49.69,48.495,48.5,379472,0
+CATY.US,D,20250924,000000,48.52,49.0025,48.195,48.56,294924,0
+CATY.US,D,20250925,000000,48.47,48.62,48.01,48.37,241684,0
+CATY.US,D,20250926,000000,48.57,48.81,48.19,48.59,243919,0
+CATY.US,D,20250929,000000,48.64,48.64,47.625,47.94,250700,0
+CATY.US,D,20250930,000000,47.99,48.24,47.41,48.01,252167,0
+CATY.US,D,20251001,000000,47.72,47.91,47.23,47.79,261702,0
+CATY.US,D,20251002,000000,47.72,48.08,47.42,47.96,289212,0
+CATY.US,D,20251003,000000,47.93,48.7,47.93,48.31,292568,0
+CATY.US,D,20251006,000000,48.67,49.76,48.45,49.03,312746,0
+CATY.US,D,20251007,000000,49.04,49.4,48.72,48.89,293515,0
+CATY.US,D,20251008,000000,49.18,49.18,48.605,48.89,268287,0
+CATY.US,D,20251009,000000,48.66,49.26,48.32,49.01,340553,0
+CATY.US,D,20251010,000000,49.26,49.59,46.3,46.34,379781,0
+CATY.US,D,20251013,000000,47.25,47.55,46.6,47.47,234385,0
+CATY.US,D,20251014,000000,46.97,49.73,46.945,49.33,401884,0
+CATY.US,D,20251015,000000,49.39,49.6,48.38,48.87,374645,0
+CATY.US,D,20251016,000000,48.62,48.81,45.145,45.43,507844,0
+CATY.US,D,20251017,000000,46,46.3,45.23,45.89,388192,0
+CATY.US,D,20251020,000000,46.07,47.15,45.775,47,265290,0
+CATY.US,D,20251021,000000,46.66,47.495,46.65,47.13,320444,0
+CATY.US,D,20251022,000000,47.18,47.55,45.89,46.17,440591,0
+CATY.US,D,20251023,000000,46.35,46.58,45.91,46.14,247916,0
+CATY.US,D,20251024,000000,46.74,47.6324,46.73,46.94,318707,0
+CATY.US,D,20251027,000000,47,47.47,46.59,46.77,273205,0
+CATY.US,D,20251028,000000,46.17,47.18,45.82,46.5,316851,0
+CATY.US,D,20251029,000000,46.13,46.96,45.24,45.8,462819,0
+CATY.US,D,20251030,000000,45.48,46.3895,45.48,45.53,376745,0
+CATY.US,D,20251031,000000,45.07,45.74,44.82,45.45,369338,0
+CATY.US,D,20251103,000000,45.51,45.725,44.5675,45.59,368435,0
+CATY.US,D,20251104,000000,45.34,46.12,44.915,45.83,530778,0
+CATY.US,D,20251105,000000,45.79,46.965,45.74,46.51,368315,0
+CATY.US,D,20251106,000000,46.29,46.84,46.11,46.56,288279,0
+CATY.US,D,20251107,000000,46.55,47.07,46.14,47.06,321101,0
+CATY.US,D,20251110,000000,47.16,47.48,46.82,47.2,416161,0
+CATY.US,D,20251111,000000,47.1,47.6,46.78,47.08,363385,0
+CATY.US,D,20251112,000000,47.16,47.84,46.75,46.86,493460,0
+CATY.US,D,20251113,000000,46.6,47.48,46.6,46.98,358261,0
+CATY.US,D,20251114,000000,46.56,47.59,46.205,47.49,373482,0
+CATY.US,D,20251117,000000,47.37,47.58,45.05,45.17,448493,0
+CATY.US,D,20251118,000000,45.12,46.2,44.82,45.69,322114,0
+CATY.US,D,20251119,000000,45.77,46.395,45.64,46.16,266103,0
+CATY.US,D,20251120,000000,46.58,47.51,45.95,46.17,302254,0
+CATY.US,D,20251121,000000,46.24,48.29,46.24,47.83,398050,0
+CATY.US,D,20251124,000000,47.66,48.07,47.38,47.75,381184,0
+CATY.US,D,20251125,000000,48.01,49.74,47.07,49.25,444626,0
+CATY.US,D,20251126,000000,49.15,49.72,49.01,49.13,644400,0
+CATY.US,D,20251128,000000,49.1,49.22,48.26,48.44,253732,0
+CATY.US,D,20251201,000000,47.89,49.04,47.89,49,343762,0
+CATY.US,D,20251202,000000,49.15,49.345,48.52,48.61,349925,0
+CATY.US,D,20251203,000000,48.8,49.89,48.8,49.61,419753,0
+CATY.US,D,20251204,000000,49.38,50.45,49.38,50.08,436883,0
+CATY.US,D,20251205,000000,49.81,50.16,49.65,49.86,326338,0
+CATY.US,D,20251208,000000,50.16,50.46,49.62,49.8,385538,0
+CATY.US,D,20251209,000000,49.73,50.41,49.06,49.27,346961,0
+CATY.US,D,20251210,000000,49.15,51.2,48.885,50.95,577185,0
+CATY.US,D,20251211,000000,50.78,51.74,50.21,50.22,622135,0
+CATY.US,D,20251212,000000,50.23,50.855,49.57,50.02,506406,0
+CATY.US,D,20251215,000000,50.46,50.88,50.12,50.42,512483,0
+CATY.US,D,20251216,000000,50.55,50.93,50.15,50.36,609029,0
+CATY.US,D,20251217,000000,50.34,51.285,50.17,50.98,566372,0
+CATY.US,D,20251218,000000,51.49,51.945,50.8,51,655123,0
+CATY.US,D,20251219,000000,50.86,51.32,50.2,50.45,2122725,0
+CATY.US,D,20251222,000000,50.42,51.08,50.21,50.42,397396,0
+CATY.US,D,20251223,000000,50.36,50.5,49.94,50.02,252507,0
+CATY.US,D,20251224,000000,50.01,50.29,49.8,50.2,135195,0
+CATY.US,D,20251226,000000,50.34,50.34,49.725,50,213927,0
+CATY.US,D,20251229,000000,50.02,50.025,49.42,49.45,221792,0
+CATY.US,D,20251230,000000,49.5,49.635,48.76,48.8,221865,0
+CATY.US,D,20251231,000000,48.89,48.89,48.33,48.39,296898,0
+CATY.US,D,20260102,000000,48.46,48.8,47.765,48.67,404169,0
+CATY.US,D,20260105,000000,48.51,50.1107,48.51,49.23,719453,0
+CATY.US,D,20260106,000000,48.9,49.96,48.7,49.76,460165,0
+CATY.US,D,20260107,000000,49.73,50,49.21,49.82,317354,0
+CATY.US,D,20260108,000000,49.5,51.31,49.5,50.84,326427,0
+CATY.US,D,20260109,000000,50.84,51.175,50.2796,50.48,236912,0
+CATY.US,D,20260112,000000,50.17,50.4,49.255,49.57,274027,0
+CATY.US,D,20260113,000000,49.58,50.13,49.03,49.11,269840,0
+CATY.US,D,20260114,000000,49.11,50.045,48.74,49.98,230064,0
+CATY.US,D,20260115,000000,49.95,51.32,49.86,50.81,437302,0
+CATY.US,D,20260116,000000,50.76,51.185,50.43,50.8,295778,0
+CATY.US,D,20260120,000000,49.97,50.455,49.495,49.68,238305,0
+CATY.US,D,20260121,000000,50.16,52.61,49.78,52.44,375277,0
+CATY.US,D,20260122,000000,52.54,53.38,52.205,52.3,326359,0
+CATY.US,D,20260123,000000,53.47,54.99,50.245,50.73,528847,0
+CATY.US,D,20260126,000000,50.2,50.34,49.0876,49.98,540426,0
+CATY.US,D,20260127,000000,50.34,50.745,50.2,50.47,329817,0
+CATY.US,D,20260128,000000,50.56,50.8,49.78,49.98,388712,0
+CATY.US,D,20260129,000000,50.12,51.04,50.12,50.69,622211,0
+CATY.US,D,20260130,000000,50.65,51.36,50.48,51.18,489280,0
+CATY.US,D,20260202,000000,51.26,52.9,51.26,52.57,495278,0
+CATY.US,D,20260203,000000,52.4,53.8,51.62,52.47,486366,0
+CATY.US,D,20260204,000000,52.89,54.08,52.55,53.63,343884,0
+CATY.US,D,20260205,000000,53.6,54.2299,52.81,53.45,397057,0
+CATY.US,D,20260206,000000,54.08,54.3779,53.475,54.1,351177,0
+CATY.US,D,20260209,000000,53.91,54.48,53.665,54.22,342670,0
+CATY.US,D,20260210,000000,54.13,54.47,53.58,54.19,430604,0
+CATY.US,D,20260211,000000,54.71,54.8,52.945,53.2,461536,0
+CATY.US,D,20260212,000000,53.68,54,51.99,52.8,379929,0
+CATY.US,D,20260213,000000,52.79,53.42,52.165,53.33,336983,0
+CATY.US,D,20260217,000000,53.3,54.23,53.28,53.8,316539,0
+CATY.US,D,20260218,000000,53.7,54.61,53.28,53.51,457402,0
diff --git a/daily/us/nasdaq stocks/1/cbsh.us.txt b/daily/us/nasdaq stocks/1/cbsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ddc569d723fc234013e719bab8d88fc13d9db2d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cbsh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBSH.US,D,20050225,000000,12.193,12.3697,12.193,12.3588,216672,0
+CBSH.US,D,20050228,000000,12.295,12.3719,12.2745,12.3343,553631,0
+CBSH.US,D,20050301,000000,12.2815,12.5444,12.2815,12.4966,420766,0
+CBSH.US,D,20050302,000000,12.5222,12.537,12.4091,12.4353,170214,0
+CBSH.US,D,20050303,000000,12.4395,12.4569,12.3169,12.3719,236752,0
+CBSH.US,D,20050304,000000,12.3697,12.5474,12.3169,12.5264,674304,0
+CBSH.US,D,20050307,000000,12.4606,12.6276,12.431,12.5069,788816,0
+CBSH.US,D,20050308,000000,12.421,12.5575,12.421,12.5222,525229,0
+CBSH.US,D,20050309,000000,12.5696,12.5696,12.3985,12.4897,363041,0
+CBSH.US,D,20050310,000000,12.537,12.537,12.4091,12.4678,239605,0
+CBSH.US,D,20050311,000000,12.4091,12.4897,12.295,12.4714,514648,0
+CBSH.US,D,20050314,000000,12.3954,12.537,12.337,12.5005,496259,0
+CBSH.US,D,20050315,000000,12.4515,12.5768,12.3169,12.3809,395448,0
+CBSH.US,D,20050316,000000,12.3274,12.4395,12.323,12.4091,361091,0
+CBSH.US,D,20050317,000000,12.3756,12.4606,12.3441,12.4274,286548,0
+CBSH.US,D,20050318,000000,12.4064,12.4848,12.3793,12.4274,312734,0
+CBSH.US,D,20050321,000000,12.3048,12.4515,12.3048,12.3985,475949,0
+CBSH.US,D,20050322,000000,12.3985,12.475,12.295,12.3617,421807,0
+CBSH.US,D,20050323,000000,12.323,12.3954,12.2912,12.3169,311656,0
+CBSH.US,D,20050324,000000,12.3985,12.431,12.2779,12.285,194973,0
+CBSH.US,D,20050328,000000,12.3441,12.4091,12.3311,12.3617,190859,0
+CBSH.US,D,20050329,000000,12.4091,12.421,12.285,12.3617,393007,0
+CBSH.US,D,20050330,000000,12.3048,12.4966,12.295,12.4569,355612,0
+CBSH.US,D,20050331,000000,12.4091,12.6378,12.4091,12.5926,936125,0
+CBSH.US,D,20050401,000000,12.5575,12.645,12.4515,12.5696,629075,0
+CBSH.US,D,20050404,000000,12.4966,12.6028,12.4539,12.5299,350789,0
+CBSH.US,D,20050405,000000,12.5955,12.663,12.5222,12.6136,435381,0
+CBSH.US,D,20050406,000000,12.5611,12.7141,12.5611,12.6563,194391,0
+CBSH.US,D,20050407,000000,12.645,12.6662,12.5545,12.6311,253677,0
+CBSH.US,D,20050408,000000,12.5545,12.6378,12.478,12.4866,258169,0
+CBSH.US,D,20050411,000000,12.4866,12.5545,12.4172,12.4866,263777,0
+CBSH.US,D,20050412,000000,12.4091,12.6979,12.4091,12.5696,618068,0
+CBSH.US,D,20050413,000000,12.6311,12.7348,12.4678,12.5222,612009,0
+CBSH.US,D,20050414,000000,12.5659,12.5659,12.285,12.3274,546579,0
+CBSH.US,D,20050415,000000,12.3048,12.3985,12.1585,12.1702,609118,0
+CBSH.US,D,20050418,000000,12.0513,12.4803,12.0513,12.3274,486317,0
+CBSH.US,D,20050419,000000,12.3311,12.4274,12.295,12.421,370735,0
+CBSH.US,D,20050420,000000,12.3514,12.3985,12.2026,12.2283,670864,0
+CBSH.US,D,20050421,000000,12.2876,12.337,12.1292,12.193,537110,0
+CBSH.US,D,20050422,000000,12.2472,12.295,12.1105,12.1833,415809,0
+CBSH.US,D,20050425,000000,12.152,12.4249,12.152,12.4249,382625,0
+CBSH.US,D,20050426,000000,12.337,12.4515,12.3311,12.393,253513,0
+CBSH.US,D,20050427,000000,12.3467,12.537,12.2745,12.4866,309522,0
+CBSH.US,D,20050428,000000,12.3719,12.5222,12.3343,12.4249,222021,0
+CBSH.US,D,20050429,000000,12.4539,12.5955,12.323,12.5897,322782,0
+CBSH.US,D,20050502,000000,12.4897,12.6499,12.4897,12.6178,431289,0
+CBSH.US,D,20050503,000000,12.5545,12.66,12.504,12.5734,444304,0
+CBSH.US,D,20050504,000000,12.4866,12.7904,12.4866,12.7841,349382,0
+CBSH.US,D,20050505,000000,12.7141,12.8609,12.7141,12.8288,518652,0
+CBSH.US,D,20050506,000000,12.8004,12.833,12.6937,12.739,485122,0
+CBSH.US,D,20050509,000000,12.6871,12.7937,12.672,12.7685,229127,0
+CBSH.US,D,20050510,000000,12.8004,12.8004,12.67,12.7467,212608,0
+CBSH.US,D,20050511,000000,12.7316,12.8609,12.7141,12.8609,238781,0
+CBSH.US,D,20050512,000000,12.865,12.865,12.7239,12.739,521063,0
+CBSH.US,D,20050513,000000,12.709,12.754,12.5799,12.5897,602663,0
+CBSH.US,D,20050516,000000,12.5659,12.8609,12.5659,12.8498,549903,0
+CBSH.US,D,20050517,000000,12.7764,12.865,12.7498,12.8142,495187,0
+CBSH.US,D,20050518,000000,12.8142,12.9391,12.7799,12.9051,778705,0
+CBSH.US,D,20050519,000000,12.9051,12.933,12.7764,12.8764,441828,0
+CBSH.US,D,20050520,000000,12.933,12.933,12.7867,12.8725,274362,0
+CBSH.US,D,20050523,000000,12.8764,12.9926,12.8359,12.9271,438187,0
+CBSH.US,D,20050524,000000,12.8684,12.8684,12.754,12.8072,375114,0
+CBSH.US,D,20050525,000000,12.754,12.8195,12.6662,12.709,289472,0
+CBSH.US,D,20050526,000000,12.8106,12.9051,12.712,12.8802,331710,0
+CBSH.US,D,20050527,000000,12.8034,12.9271,12.8034,12.9089,248567,0
+CBSH.US,D,20050531,000000,12.8498,12.9307,12.7316,12.7348,464752,0
+CBSH.US,D,20050601,000000,12.7685,12.9391,12.739,12.8938,448635,0
+CBSH.US,D,20050602,000000,12.8725,12.9824,12.833,12.9169,388362,0
+CBSH.US,D,20050603,000000,12.8976,12.8976,12.8004,12.8498,270036,0
+CBSH.US,D,20050606,000000,12.8142,13.0162,12.7904,12.9463,836487,0
+CBSH.US,D,20050607,000000,12.9169,12.9271,12.8004,12.8389,312608,0
+CBSH.US,D,20050608,000000,12.7571,12.901,12.739,12.7937,400061,0
+CBSH.US,D,20050609,000000,12.421,12.6812,12.421,12.6178,885443,0
+CBSH.US,D,20050610,000000,12.6028,12.6812,12.5768,12.66,448629,0
+CBSH.US,D,20050613,000000,12.67,12.9528,12.67,12.9169,1369424,0
+CBSH.US,D,20050614,000000,12.833,12.9233,12.8142,12.8938,571619,0
+CBSH.US,D,20050615,000000,12.9233,12.9733,12.8609,12.9463,333707,0
+CBSH.US,D,20050616,000000,12.9682,13.0895,12.8288,13.0802,629681,0
+CBSH.US,D,20050617,000000,13.0481,13.1931,12.8389,13.1902,609399,0
+CBSH.US,D,20050620,000000,13.1902,13.1902,13.024,13.0517,557904,0
+CBSH.US,D,20050621,000000,13.0386,13.062,12.9463,12.9813,301813,0
+CBSH.US,D,20050622,000000,13.062,13.1186,13.0349,13.0895,206543,0
+CBSH.US,D,20050623,000000,13.0386,13.159,12.9638,13.027,301649,0
+CBSH.US,D,20050624,000000,13.009,13.0764,12.9126,12.933,745531,0
+CBSH.US,D,20050627,000000,12.9051,13.062,12.9051,13.0547,273455,0
+CBSH.US,D,20050628,000000,13.062,13.2373,13.0414,13.209,251651,0
+CBSH.US,D,20050629,000000,13.1572,13.2855,13.1572,13.2343,305592,0
+CBSH.US,D,20050630,000000,13.18,13.3023,13.1691,13.1691,329294,0
+CBSH.US,D,20050701,000000,13.1677,13.2258,13.0664,13.1186,302605,0
+CBSH.US,D,20050705,000000,13.0802,13.1691,13.0692,13.159,295834,0
+CBSH.US,D,20050706,000000,13.0895,13.1677,13.0481,13.0895,234913,0
+CBSH.US,D,20050707,000000,13.0481,13.1255,12.9528,13.0895,248820,0
+CBSH.US,D,20050708,000000,13.0764,13.1691,13.009,13.1691,245434,0
+CBSH.US,D,20050711,000000,13.097,13.265,13.0895,13.2193,435207,0
+CBSH.US,D,20050712,000000,13.2018,13.3161,13.1523,13.2164,402945,0
+CBSH.US,D,20050713,000000,13.388,14.21,13.388,13.6357,2895473,0
+CBSH.US,D,20050714,000000,13.5614,13.8797,13.5477,13.7929,1012628,0
+CBSH.US,D,20050715,000000,13.738,13.9754,13.738,13.9591,769089,0
+CBSH.US,D,20050718,000000,13.8865,14.0569,13.8767,13.9123,491918,0
+CBSH.US,D,20050719,000000,13.8719,14.193,13.8719,14.0182,600570,0
+CBSH.US,D,20050720,000000,13.941,14.1347,13.7804,14.0884,1135156,0
+CBSH.US,D,20050721,000000,14.099,14.2027,14.0044,14.0884,1042155,0
+CBSH.US,D,20050722,000000,14.0044,14.193,13.9013,14.1304,412082,0
+CBSH.US,D,20050725,000000,14.1347,14.21,14.1161,14.199,454351,0
+CBSH.US,D,20050726,000000,14.199,14.2027,14.0658,14.1401,298967,0
+CBSH.US,D,20050727,000000,14.148,14.19,13.925,14.0906,215109,0
+CBSH.US,D,20050728,000000,14.0351,14.1347,14.0242,14.0906,194113,0
+CBSH.US,D,20050729,000000,14.0906,14.1856,13.8865,14.0569,336281,0
+CBSH.US,D,20050801,000000,14.0884,14.1856,13.9653,14.0069,371546,0
+CBSH.US,D,20050802,000000,13.9544,14.2662,13.9328,14.1562,577022,0
+CBSH.US,D,20050803,000000,14.0767,14.2941,14.0767,14.199,559180,0
+CBSH.US,D,20050804,000000,14.1712,14.1712,13.908,13.9544,210844,0
+CBSH.US,D,20050805,000000,13.8865,13.9123,13.773,13.8063,237638,0
+CBSH.US,D,20050808,000000,13.7695,13.9226,13.7695,13.8502,499447,0
+CBSH.US,D,20050809,000000,13.7165,13.8767,13.6735,13.8502,592870,0
+CBSH.US,D,20050810,000000,13.8924,13.9151,13.6499,13.6735,259422,0
+CBSH.US,D,20050811,000000,13.7013,13.8893,13.676,13.8865,441697,0
+CBSH.US,D,20050812,000000,13.8164,13.8646,13.738,13.8025,270036,0
+CBSH.US,D,20050815,000000,13.75,14.0418,13.7308,13.9942,318722,0
+CBSH.US,D,20050816,000000,13.9544,13.9942,13.8351,13.861,238592,0
+CBSH.US,D,20050817,000000,13.8958,13.941,13.7929,13.8121,405947,0
+CBSH.US,D,20050818,000000,13.7977,13.7977,13.617,13.6553,581963,0
+CBSH.US,D,20050819,000000,13.691,13.8569,13.6636,13.8063,229678,0
+CBSH.US,D,20050822,000000,13.7633,13.941,13.7561,13.8832,222029,0
+CBSH.US,D,20050823,000000,13.8767,14.0199,13.8063,13.8464,275954,0
+CBSH.US,D,20050824,000000,13.8063,13.9151,13.7695,13.8121,236752,0
+CBSH.US,D,20050825,000000,13.7965,13.8832,13.7804,13.8245,225129,0
+CBSH.US,D,20050826,000000,13.8274,13.8464,13.7422,13.7422,202544,0
+CBSH.US,D,20050829,000000,13.6833,13.7422,13.5941,13.738,490600,0
+CBSH.US,D,20050830,000000,13.6656,13.7271,13.5614,13.6833,347545,0
+CBSH.US,D,20050831,000000,13.6636,13.9754,13.646,13.9725,576483,0
+CBSH.US,D,20050901,000000,13.9123,14.0242,13.8164,13.8719,242776,0
+CBSH.US,D,20050902,000000,13.9328,14.1063,13.8532,14.0529,301184,0
+CBSH.US,D,20050906,000000,14.0569,14.099,14.0391,14.0616,446243,0
+CBSH.US,D,20050907,000000,14.0111,14.0801,13.8308,14.0305,316984,0
+CBSH.US,D,20050908,000000,13.9653,14.0199,13.9044,13.9828,230773,0
+CBSH.US,D,20050909,000000,13.8464,13.9544,13.7832,13.8767,346312,0
+CBSH.US,D,20050912,000000,13.8164,14.0351,13.8121,14.0242,301082,0
+CBSH.US,D,20050913,000000,13.941,13.9653,13.7832,13.7929,264015,0
+CBSH.US,D,20050914,000000,13.7695,13.8194,13.5511,13.5688,549752,0
+CBSH.US,D,20050915,000000,13.5614,13.6259,13.418,13.6259,301823,0
+CBSH.US,D,20050916,000000,13.6014,13.7695,13.5313,13.7013,336740,0
+CBSH.US,D,20050919,000000,13.6636,13.7271,13.517,13.6499,377972,0
+CBSH.US,D,20050920,000000,13.676,13.7899,13.4404,13.521,341936,0
+CBSH.US,D,20050921,000000,13.4584,13.4627,13.3054,13.4296,213260,0
+CBSH.US,D,20050922,000000,13.5018,13.5018,13.3086,13.4755,346047,0
+CBSH.US,D,20050923,000000,13.4404,13.4777,13.4146,13.426,219452,0
+CBSH.US,D,20050926,000000,13.496,13.629,13.4404,13.4675,213408,0
+CBSH.US,D,20050927,000000,13.4995,13.4995,13.3453,13.418,224797,0
+CBSH.US,D,20050928,000000,13.4296,13.4296,13.2765,13.3054,230514,0
+CBSH.US,D,20050929,000000,13.2923,13.37,13.2373,13.3378,439782,0
+CBSH.US,D,20050930,000000,13.3023,13.452,13.2892,13.452,252738,0
+CBSH.US,D,20051003,000000,13.455,13.617,13.4339,13.617,573984,0
+CBSH.US,D,20051004,000000,13.617,13.8164,13.5061,13.521,340721,0
+CBSH.US,D,20051005,000000,13.4777,13.5511,13.3855,13.3975,276322,0
+CBSH.US,D,20051006,000000,13.4584,13.5874,13.3813,13.4656,504215,0
+CBSH.US,D,20051007,000000,13.5061,13.5061,13.3536,13.3975,194767,0
+CBSH.US,D,20051010,000000,13.388,13.4,13.3086,13.3975,234621,0
+CBSH.US,D,20051011,000000,13.3312,13.4296,13.1481,13.1691,938327,0
+CBSH.US,D,20051012,000000,13.4627,13.4627,13.0481,13.0481,1442866,0
+CBSH.US,D,20051013,000000,13.0664,13.2736,13.0664,13.1481,1281983,0
+CBSH.US,D,20051014,000000,13.2053,13.6357,13.1385,13.418,1485405,0
+CBSH.US,D,20051017,000000,13.388,13.4296,13.2222,13.2736,1324822,0
+CBSH.US,D,20051018,000000,13.2476,13.4067,13.1882,13.3,608425,0
+CBSH.US,D,20051019,000000,13.2373,13.7165,13.2343,13.6735,817263,0
+CBSH.US,D,20051020,000000,13.6424,13.7561,13.4584,13.5543,302711,0
+CBSH.US,D,20051021,000000,13.6049,13.7899,13.491,13.7165,396516,0
+CBSH.US,D,20051024,000000,13.7561,13.8464,13.7422,13.8245,332067,0
+CBSH.US,D,20051025,000000,13.7467,13.8424,13.6357,13.7013,243043,0
+CBSH.US,D,20051026,000000,13.6525,13.7633,13.6259,13.7201,250308,0
+CBSH.US,D,20051027,000000,13.6656,13.7271,13.5477,13.6424,199794,0
+CBSH.US,D,20051028,000000,13.7165,13.7899,13.6636,13.7351,233984,0
+CBSH.US,D,20051031,000000,13.7561,13.9226,13.7561,13.8832,523891,0
+CBSH.US,D,20051101,000000,13.8063,13.9898,13.7667,13.9123,306764,0
+CBSH.US,D,20051102,000000,13.8984,14.1834,13.8984,14.1788,414643,0
+CBSH.US,D,20051103,000000,14.1856,14.1856,13.9898,14.0468,253760,0
+CBSH.US,D,20051104,000000,14.0146,14.1235,13.941,14.119,397743,0
+CBSH.US,D,20051107,000000,14.1086,14.1347,14.0146,14.0569,626798,0
+CBSH.US,D,20051108,000000,13.9653,14.1014,13.9328,14.0305,245288,0
+CBSH.US,D,20051109,000000,14.0569,14.2201,13.9942,14.2027,365803,0
+CBSH.US,D,20051110,000000,14.1601,14.5471,14.1601,14.5184,429623,0
+CBSH.US,D,20051111,000000,14.466,14.5626,14.4335,14.5299,168214,0
+CBSH.US,D,20051114,000000,13.8502,14.4781,13.8502,14.3497,795244,0
+CBSH.US,D,20051115,000000,14.2445,14.3468,14.2201,14.2486,429045,0
+CBSH.US,D,20051116,000000,14.193,14.2382,13.9857,14.1273,447308,0
+CBSH.US,D,20051117,000000,14.1788,14.4901,14.1161,14.4781,355507,0
+CBSH.US,D,20051118,000000,14.4781,14.5299,14.3424,14.4679,198531,0
+CBSH.US,D,20051121,000000,14.4714,14.5299,14.3263,14.4599,328025,0
+CBSH.US,D,20051122,000000,14.3954,14.5232,14.305,14.4134,380901,0
+CBSH.US,D,20051123,000000,14.3884,14.4454,14.3533,14.3985,811115,0
+CBSH.US,D,20051125,000000,14.3648,14.4679,14.1401,14.2247,405190,0
+CBSH.US,D,20051128,000000,14.143,14.2911,14.143,14.2382,576430,0
+CBSH.US,D,20051129,000000,14.2445,14.4522,14.2382,14.3954,362967,0
+CBSH.US,D,20051130,000000,14.4624,14.466,14.1401,14.1956,452612,0
+CBSH.US,D,20051201,000000,14.2883,14.552,14.2445,14.552,694867,0
+CBSH.US,D,20051202,000000,14.577,14.6124,14.4022,14.6124,312492,0
+CBSH.US,D,20051205,000000,14.6049,14.6049,14.3744,14.552,287029,0
+CBSH.US,D,20051206,000000,14.5843,14.5932,14.4407,14.4454,256664,0
+CBSH.US,D,20051207,000000,14.5113,14.5299,14.3115,14.3648,591150,0
+CBSH.US,D,20051208,000000,14.4089,14.5709,14.3605,14.4967,357056,0
+CBSH.US,D,20051209,000000,14.4376,14.6017,14.4376,14.5432,278923,0
+CBSH.US,D,20051212,000000,14.6142,14.6142,14.4376,14.5432,461706,0
+CBSH.US,D,20051213,000000,14.5047,14.6475,14.4781,14.6142,234698,0
+CBSH.US,D,20051214,000000,14.6475,14.7101,14.5232,14.6017,228868,0
+CBSH.US,D,20051215,000000,14.5661,14.6142,14.4195,14.4781,267006,0
+CBSH.US,D,20051216,000000,14.5401,14.581,14.4751,14.5047,278013,0
+CBSH.US,D,20051219,000000,14.4751,14.5401,14.4089,14.4559,259105,0
+CBSH.US,D,20051220,000000,14.4089,14.5299,14.4089,14.466,298221,0
+CBSH.US,D,20051221,000000,14.424,14.5113,14.3533,14.4134,445980,0
+CBSH.US,D,20051222,000000,14.3792,14.4089,14.2625,14.3605,291599,0
+CBSH.US,D,20051223,000000,14.3153,14.4522,14.3016,14.3383,127958,0
+CBSH.US,D,20051227,000000,14.4901,14.515,14.3744,14.4335,326928,0
+CBSH.US,D,20051228,000000,14.4599,14.4817,14.3985,14.4376,373694,0
+CBSH.US,D,20051229,000000,14.3841,14.4751,14.3497,14.3497,239482,0
+CBSH.US,D,20051230,000000,14.4335,14.4335,14.2247,14.2992,229825,0
+CBSH.US,D,20060103,000000,14.234,14.2836,14.0199,14.1502,728076,0
+CBSH.US,D,20060104,000000,14.2027,14.3727,14.1401,14.3686,337690,0
+CBSH.US,D,20060105,000000,14.2625,14.4089,14.2625,14.3792,415522,0
+CBSH.US,D,20060106,000000,14.3115,14.3985,14.1712,14.3288,499782,0
+CBSH.US,D,20060109,000000,14.3219,14.3954,14.2836,14.3016,241017,0
+CBSH.US,D,20060110,000000,14.2625,14.3829,14.1666,14.3115,401309,0
+CBSH.US,D,20060111,000000,14.3179,14.3179,14.1273,14.2587,374150,0
+CBSH.US,D,20060112,000000,14.0044,14.21,13.8502,13.8865,760443,0
+CBSH.US,D,20060113,000000,13.8025,14.0391,13.8025,13.8865,330527,0
+CBSH.US,D,20060117,000000,13.7165,13.943,13.4777,13.925,961971,0
+CBSH.US,D,20060118,000000,13.7832,13.9653,13.7561,13.9123,673443,0
+CBSH.US,D,20060119,000000,13.8719,13.9479,13.787,13.9044,297995,0
+CBSH.US,D,20060120,000000,13.8308,13.8865,13.629,13.7013,434829,0
+CBSH.US,D,20060123,000000,13.6499,13.8569,13.6139,13.7422,396402,0
+CBSH.US,D,20060124,000000,13.6989,13.7832,13.6424,13.75,1016399,0
+CBSH.US,D,20060125,000000,13.7062,13.773,13.6636,13.7667,397409,0
+CBSH.US,D,20060126,000000,13.7422,14.0351,13.7422,13.9725,530534,0
+CBSH.US,D,20060127,000000,13.9544,13.9544,13.7832,13.8677,616792,0
+CBSH.US,D,20060130,000000,13.8424,13.8569,13.7062,13.8308,371813,0
+CBSH.US,D,20060131,000000,13.7308,13.8832,13.646,13.8677,601956,0
+CBSH.US,D,20060201,000000,13.7929,13.8797,13.7127,13.7977,530582,0
+CBSH.US,D,20060202,000000,13.7013,13.8984,13.7013,13.8924,407625,0
+CBSH.US,D,20060203,000000,13.8388,13.8893,13.691,13.7528,1154806,0
+CBSH.US,D,20060206,000000,13.7929,13.7929,13.629,13.6947,1709431,0
+CBSH.US,D,20060207,000000,13.6735,13.6947,13.5277,13.5438,896913,0
+CBSH.US,D,20060208,000000,13.6392,13.6802,13.5277,13.6553,379688,0
+CBSH.US,D,20060209,000000,13.6096,13.8351,13.5941,13.7096,375647,0
+CBSH.US,D,20060210,000000,13.7096,13.8797,13.6357,13.8646,450107,0
+CBSH.US,D,20060213,000000,13.7929,13.9123,13.7929,13.8719,526913,0
+CBSH.US,D,20060214,000000,13.9328,14.0242,13.8832,13.943,526365,0
+CBSH.US,D,20060215,000000,13.9328,14.21,13.9328,14.1562,634996,0
+CBSH.US,D,20060216,000000,14.1304,14.2625,14.1086,14.2247,413438,0
+CBSH.US,D,20060217,000000,14.1634,14.3219,14.1634,14.2486,1053873,0
+CBSH.US,D,20060221,000000,14.2247,14.305,14.0569,14.1856,670635,0
+CBSH.US,D,20060222,000000,14.1347,14.3263,14.1347,14.3115,450378,0
+CBSH.US,D,20060223,000000,14.2266,14.3574,14.1956,14.3263,506302,0
+CBSH.US,D,20060224,000000,14.2911,14.3219,14.21,14.3016,392251,0
+CBSH.US,D,20060227,000000,14.2911,14.3605,14.2545,14.2625,200723,0
+CBSH.US,D,20060228,000000,14.2662,14.2731,14.1161,14.1401,409133,0
+CBSH.US,D,20060301,000000,14.2382,14.2811,14.1401,14.1834,300733,0
+CBSH.US,D,20060302,000000,14.1401,14.1956,14.0842,14.1956,217197,0
+CBSH.US,D,20060303,000000,14.1562,14.3016,14.1116,14.2266,331294,0
+CBSH.US,D,20060306,000000,14.1956,14.1956,14.059,14.1273,303886,0
+CBSH.US,D,20060307,000000,14.099,14.1235,13.9123,14.1235,264145,0
+CBSH.US,D,20060308,000000,14.0529,14.234,14.0351,14.2266,232842,0
+CBSH.US,D,20060309,000000,14.2247,14.2247,14.1273,14.1634,185944,0
+CBSH.US,D,20060310,000000,14.1304,14.2625,14.1304,14.2625,236606,0
+CBSH.US,D,20060313,000000,14.2486,14.3917,14.1712,14.2731,223387,0
+CBSH.US,D,20060314,000000,14.2247,14.3744,14.1834,14.3744,402371,0
+CBSH.US,D,20060315,000000,14.3884,14.3884,14.2625,14.3263,194674,0
+CBSH.US,D,20060316,000000,14.2731,14.3533,14.1116,14.193,338063,0
+CBSH.US,D,20060317,000000,14.2426,14.2426,14.148,14.2027,342315,0
+CBSH.US,D,20060320,000000,14.1273,14.2545,14.1273,14.252,230318,0
+CBSH.US,D,20060321,000000,14.199,14.2836,14.1347,14.2027,324332,0
+CBSH.US,D,20060322,000000,14.1502,14.3288,14.143,14.3219,141291,0
+CBSH.US,D,20060323,000000,14.2811,14.3219,14.21,14.2426,243657,0
+CBSH.US,D,20060324,000000,14.21,14.2695,14.1601,14.234,83089.9,0
+CBSH.US,D,20060327,000000,14.2695,14.2811,14.1562,14.2625,183644,0
+CBSH.US,D,20060328,000000,14.3082,14.3574,14.199,14.21,235861,0
+CBSH.US,D,20060329,000000,14.2836,14.3115,14.1401,14.2445,233081,0
+CBSH.US,D,20060330,000000,14.214,14.2731,14.0842,14.1383,278128,0
+CBSH.US,D,20060331,000000,14.1834,14.19,14.0884,14.1712,516959,0
+CBSH.US,D,20060403,000000,14.1712,14.2625,14.1116,14.1743,294815,0
+CBSH.US,D,20060404,000000,14.1304,14.2266,14.0767,14.199,285381,0
+CBSH.US,D,20060405,000000,14.1502,14.1788,14.0468,14.049,200262,0
+CBSH.US,D,20060406,000000,14.0569,14.0842,13.943,13.9898,130531,0
+CBSH.US,D,20060407,000000,14.0418,14.0418,13.8308,14.0199,296558,0
+CBSH.US,D,20060410,000000,13.9786,14.1956,13.9786,14.1347,394110,0
+CBSH.US,D,20060411,000000,14.1014,14.1544,14.073,14.099,213601,0
+CBSH.US,D,20060412,000000,14.1383,14.21,13.9967,14.0658,382509,0
+CBSH.US,D,20060413,000000,14.001,14.2545,13.8646,14.2063,343909,0
+CBSH.US,D,20060417,000000,14.1383,14.3179,14.0468,14.0683,486795,0
+CBSH.US,D,20060418,000000,14.1235,14.3985,14.0948,14.3985,462164,0
+CBSH.US,D,20060419,000000,14.3533,14.4022,14.1712,14.2247,329714,0
+CBSH.US,D,20060420,000000,14.193,14.234,14.1347,14.193,166734,0
+CBSH.US,D,20060421,000000,14.1634,14.1856,14.059,14.0906,384221,0
+CBSH.US,D,20060424,000000,14.0683,14.1014,13.908,14.0842,313322,0
+CBSH.US,D,20060425,000000,14.0468,14.073,13.8893,13.9725,353088,0
+CBSH.US,D,20060426,000000,13.9226,14.1544,13.9226,14.0842,375331,0
+CBSH.US,D,20060427,000000,14.0683,14.2911,14.059,14.2625,229030,0
+CBSH.US,D,20060428,000000,14.2731,14.3648,14.2382,14.3304,242544,0
+CBSH.US,D,20060501,000000,14.3016,14.4269,14.1273,14.1601,630778,0
+CBSH.US,D,20060502,000000,14.1401,14.3179,14.1401,14.3153,283231,0
+CBSH.US,D,20060503,000000,14.3288,14.3288,14.2426,14.2883,224556,0
+CBSH.US,D,20060504,000000,14.2625,14.4022,14.2625,14.3744,240891,0
+CBSH.US,D,20060505,000000,14.3829,14.5661,14.3686,14.5661,380650,0
+CBSH.US,D,20060508,000000,14.5113,14.5932,14.4522,14.4931,306271,0
+CBSH.US,D,20060509,000000,14.4559,14.4854,14.3792,14.4407,343219,0
+CBSH.US,D,20060510,000000,14.4134,14.4714,14.2731,14.3016,281745,0
+CBSH.US,D,20060511,000000,14.3263,14.3263,14.1304,14.148,276063,0
+CBSH.US,D,20060512,000000,14.119,14.3115,14.1161,14.2731,451352,0
+CBSH.US,D,20060515,000000,14.199,14.3179,14.1956,14.2625,539017,0
+CBSH.US,D,20060516,000000,14.3115,14.3179,14.2382,14.2911,411299,0
+CBSH.US,D,20060517,000000,14.1956,14.2201,14.0199,14.0569,268202,0
+CBSH.US,D,20060518,000000,14.0182,14.1014,13.8502,13.8502,826163,0
+CBSH.US,D,20060519,000000,13.8532,14.0146,13.8121,13.8274,446569,0
+CBSH.US,D,20060522,000000,13.787,14.0044,13.773,13.943,930441,0
+CBSH.US,D,20060523,000000,13.8958,13.9898,13.7667,13.7667,197399,0
+CBSH.US,D,20060524,000000,13.7597,13.8958,13.6392,13.7013,305698,0
+CBSH.US,D,20060525,000000,13.7165,13.8984,13.7165,13.8958,487675,0
+CBSH.US,D,20060526,000000,13.8532,14.0069,13.8464,14.0069,251347,0
+CBSH.US,D,20060530,000000,13.9361,14.0569,13.7977,13.9479,388096,0
+CBSH.US,D,20060531,000000,14.059,14.1856,14.0351,14.1856,894837,0
+CBSH.US,D,20060601,000000,14.1347,14.3304,14.1116,14.3263,425683,0
+CBSH.US,D,20060602,000000,14.3304,14.3954,14.2063,14.2545,286438,0
+CBSH.US,D,20060605,000000,14.193,14.214,13.9591,13.9857,464405,0
+CBSH.US,D,20060606,000000,13.9293,14.0569,13.9226,13.9684,389629,0
+CBSH.US,D,20060607,000000,13.943,14.0683,13.943,14.001,233864,0
+CBSH.US,D,20060608,000000,13.9967,14.099,13.8984,14.0801,409563,0
+CBSH.US,D,20060609,000000,14.1063,14.148,14.0199,14.0884,403275,0
+CBSH.US,D,20060612,000000,14.119,14.119,13.9684,14.0069,237275,0
+CBSH.US,D,20060613,000000,13.9898,14.0044,13.787,13.8081,494176,0
+CBSH.US,D,20060614,000000,13.7899,13.8424,13.6597,13.7633,297109,0
+CBSH.US,D,20060615,000000,13.7965,14.0906,13.7965,14.059,308068,0
+CBSH.US,D,20060616,000000,14.0275,14.0801,13.9725,13.9828,254173,0
+CBSH.US,D,20060619,000000,13.9591,14.049,13.9181,13.9828,542975,0
+CBSH.US,D,20060620,000000,13.9653,14.0069,13.9328,13.9328,383322,0
+CBSH.US,D,20060621,000000,13.9622,14.0199,13.8719,13.8719,404460,0
+CBSH.US,D,20060622,000000,13.9151,13.9967,13.8121,13.8677,411335,0
+CBSH.US,D,20060623,000000,13.8081,13.8081,13.629,13.6833,309186,0
+CBSH.US,D,20060626,000000,13.7165,13.7804,13.6656,13.773,625624,0
+CBSH.US,D,20060627,000000,13.7977,13.8308,13.617,13.629,231392,0
+CBSH.US,D,20060628,000000,13.6656,13.6947,13.5339,13.6392,363395,0
+CBSH.US,D,20060629,000000,13.6424,14.0468,13.6049,14.0468,434857,0
+CBSH.US,D,20060630,000000,14.059,14.059,13.7308,13.7308,1051633,0
+CBSH.US,D,20060703,000000,13.7233,13.8924,13.7165,13.8924,111976,0
+CBSH.US,D,20060705,000000,13.7977,13.9653,13.6205,13.6656,262154,0
+CBSH.US,D,20060706,000000,13.6735,13.738,13.5375,13.6392,358826,0
+CBSH.US,D,20060707,000000,13.5914,13.6259,13.391,13.4047,468076,0
+CBSH.US,D,20060710,000000,13.4675,13.5581,13.452,13.5313,298488,0
+CBSH.US,D,20060711,000000,13.496,13.5277,13.367,13.4995,220537,0
+CBSH.US,D,20060712,000000,13.521,13.7422,13.521,13.6553,758730,0
+CBSH.US,D,20060713,000000,13.6049,13.6499,13.5511,13.6049,448189,0
+CBSH.US,D,20060714,000000,13.5803,13.6833,13.5018,13.676,524664,0
+CBSH.US,D,20060717,000000,13.632,13.691,13.491,13.524,291405,0
+CBSH.US,D,20060718,000000,13.5131,13.7062,13.3733,13.388,1332152,0
+CBSH.US,D,20060719,000000,13.3343,13.7766,13.3343,13.7633,767237,0
+CBSH.US,D,20060720,000000,13.738,13.7929,13.491,13.5277,362733,0
+CBSH.US,D,20060721,000000,13.4879,13.5663,13.391,13.4879,393267,0
+CBSH.US,D,20060724,000000,13.4675,13.6989,13.4675,13.6989,362263,0
+CBSH.US,D,20060725,000000,13.6656,13.7832,13.617,13.6875,328556,0
+CBSH.US,D,20060726,000000,13.6656,13.8351,13.6656,13.8308,245371,0
+CBSH.US,D,20060727,000000,13.8245,13.8677,13.6989,13.8646,699185,0
+CBSH.US,D,20060728,000000,13.8164,14.0468,13.8164,13.9898,412021,0
+CBSH.US,D,20060731,000000,13.9967,14.049,13.8464,13.9591,266684,0
+CBSH.US,D,20060801,000000,13.9044,13.9328,13.7804,13.8351,207929,0
+CBSH.US,D,20060802,000000,13.8308,13.9591,13.7804,13.8832,261301,0
+CBSH.US,D,20060803,000000,13.8025,13.9898,13.7633,13.9828,235229,0
+CBSH.US,D,20060804,000000,13.9898,14.059,13.9293,13.9653,276443,0
+CBSH.US,D,20060807,000000,13.9181,13.943,13.7929,13.8532,227112,0
+CBSH.US,D,20060808,000000,13.9044,13.9898,13.7422,13.7965,267290,0
+CBSH.US,D,20060809,000000,13.787,13.8164,13.5972,13.6237,559419,0
+CBSH.US,D,20060810,000000,13.5761,13.7351,13.5761,13.7165,294450,0
+CBSH.US,D,20060811,000000,13.6875,13.8274,13.5803,13.6525,297248,0
+CBSH.US,D,20060814,000000,13.7165,13.7422,13.5803,13.646,187470,0
+CBSH.US,D,20060815,000000,13.6597,13.8025,13.6597,13.773,311272,0
+CBSH.US,D,20060816,000000,13.7597,13.8502,13.7422,13.8424,332864,0
+CBSH.US,D,20060817,000000,13.7766,13.8502,13.6392,13.7308,471830,0
+CBSH.US,D,20060818,000000,13.6875,13.7351,13.6553,13.7062,116798,0
+CBSH.US,D,20060821,000000,13.629,13.6392,13.5375,13.6049,328217,0
+CBSH.US,D,20060822,000000,13.6205,13.6636,13.5663,13.6392,215454,0
+CBSH.US,D,20060823,000000,13.617,13.6947,13.5313,13.5723,162753,0
+CBSH.US,D,20060824,000000,13.617,13.617,13.5313,13.5761,159455,0
+CBSH.US,D,20060825,000000,13.5914,13.5914,13.452,13.5543,172620,0
+CBSH.US,D,20060828,000000,13.5277,13.6049,13.5131,13.5543,375423,0
+CBSH.US,D,20060829,000000,13.5375,13.7096,13.5097,13.6947,985026,0
+CBSH.US,D,20060830,000000,13.7062,13.7633,13.6597,13.691,427057,0
+CBSH.US,D,20060831,000000,13.6875,13.7528,13.6525,13.75,303838,0
+CBSH.US,D,20060901,000000,13.7165,13.7695,13.6875,13.7467,244470,0
+CBSH.US,D,20060905,000000,13.7096,13.8274,13.7096,13.7929,285793,0
+CBSH.US,D,20060906,000000,13.7422,13.8081,13.7308,13.7422,226289,0
+CBSH.US,D,20060907,000000,13.7422,13.7832,13.6525,13.6833,447650,0
+CBSH.US,D,20060908,000000,13.6989,13.7633,13.6392,13.7308,243332,0
+CBSH.US,D,20060911,000000,13.524,13.6392,13.517,13.6392,858657,0
+CBSH.US,D,20060912,000000,13.6139,13.7929,13.5914,13.7929,327094,0
+CBSH.US,D,20060913,000000,13.7467,13.8388,13.676,13.8194,315194,0
+CBSH.US,D,20060914,000000,13.7561,13.8924,13.6597,13.8832,230087,0
+CBSH.US,D,20060915,000000,13.9123,13.9328,13.7804,13.8464,373015,0
+CBSH.US,D,20060918,000000,13.7832,13.908,13.7832,13.8274,428949,0
+CBSH.US,D,20060919,000000,13.8245,13.8502,13.7201,13.7832,279586,0
+CBSH.US,D,20060920,000000,13.8245,13.9591,13.7766,13.9226,274366,0
+CBSH.US,D,20060921,000000,13.9044,13.9181,13.7351,13.8025,269322,0
+CBSH.US,D,20060922,000000,13.8194,13.8194,13.6735,13.7561,194946,0
+CBSH.US,D,20060925,000000,13.7528,13.9123,13.6875,13.9044,277291,0
+CBSH.US,D,20060926,000000,13.8646,13.9123,13.7633,13.8924,177548,0
+CBSH.US,D,20060927,000000,13.9123,13.9328,13.8063,13.8351,150796,0
+CBSH.US,D,20060928,000000,13.8797,13.8984,13.8025,13.8424,207738,0
+CBSH.US,D,20060929,000000,13.8958,13.925,13.8194,13.8719,315872,0
+CBSH.US,D,20061002,000000,13.8351,13.8677,13.6553,13.7233,507195,0
+CBSH.US,D,20061003,000000,13.7062,13.7422,13.646,13.7422,538312,0
+CBSH.US,D,20061004,000000,13.691,13.787,13.676,13.787,382549,0
+CBSH.US,D,20061005,000000,13.7233,13.7667,13.6802,13.7062,276239,0
+CBSH.US,D,20061006,000000,13.676,13.7165,13.676,13.7013,220706,0
+CBSH.US,D,20061009,000000,13.6735,13.7351,13.6735,13.7013,420720,0
+CBSH.US,D,20061010,000000,13.6735,13.7597,13.6735,13.7165,268918,0
+CBSH.US,D,20061011,000000,13.6735,13.6802,13.517,13.5339,486584,0
+CBSH.US,D,20061012,000000,13.5761,13.6525,13.5339,13.6392,383972,0
+CBSH.US,D,20061013,000000,13.6656,13.7308,13.6139,13.7062,416296,0
+CBSH.US,D,20061016,000000,13.691,13.7528,13.5941,13.7467,442706,0
+CBSH.US,D,20061017,000000,13.6947,13.6947,13.4047,13.4404,1222645,0
+CBSH.US,D,20061018,000000,13.4879,13.517,13.3161,13.3235,634523,0
+CBSH.US,D,20061019,000000,13.312,13.3235,13.1349,13.3235,788075,0
+CBSH.US,D,20061020,000000,13.3,13.3,13.1838,13.2222,953377,0
+CBSH.US,D,20061023,000000,13.2258,13.3536,13.209,13.3343,469842,0
+CBSH.US,D,20061024,000000,13.2963,13.2963,13.209,13.2827,409732,0
+CBSH.US,D,20061025,000000,13.2476,13.3086,13.2373,13.2892,175874,0
+CBSH.US,D,20061026,000000,13.2578,13.4478,13.2547,13.4373,435466,0
+CBSH.US,D,20061027,000000,13.4,13.4755,13.4,13.4478,574781,0
+CBSH.US,D,20061030,000000,13.3975,13.632,13.3975,13.5614,883294,0
+CBSH.US,D,20061031,000000,13.5313,13.632,13.4627,13.5803,333217,0
+CBSH.US,D,20061101,000000,13.6139,13.6259,13.4755,13.5018,422386,0
+CBSH.US,D,20061102,000000,13.491,13.5543,13.4296,13.5277,354356,0
+CBSH.US,D,20061103,000000,13.5761,13.6392,13.4712,13.5761,703197,0
+CBSH.US,D,20061106,000000,13.5375,13.7127,13.5375,13.676,413934,0
+CBSH.US,D,20061107,000000,13.7013,13.7977,13.629,13.7422,441606,0
+CBSH.US,D,20061108,000000,13.7308,13.8388,13.6636,13.8308,591803,0
+CBSH.US,D,20061109,000000,13.773,13.773,13.6833,13.7127,337349,0
+CBSH.US,D,20061110,000000,13.7271,13.7804,13.691,13.7804,331450,0
+CBSH.US,D,20061113,000000,13.7667,13.8308,13.7351,13.7695,313969,0
+CBSH.US,D,20061114,000000,13.7695,13.8646,13.7308,13.8646,584381,0
+CBSH.US,D,20061115,000000,13.8245,13.9181,13.8121,13.8832,345116,0
+CBSH.US,D,20061116,000000,13.8832,13.9786,13.8121,13.9786,216541,0
+CBSH.US,D,20061117,000000,13.9328,13.9684,13.8832,13.9653,267220,0
+CBSH.US,D,20061120,000000,13.9151,14.0111,13.8924,14.0069,303962,0
+CBSH.US,D,20061121,000000,13.9684,13.9857,13.908,13.9828,313587,0
+CBSH.US,D,20061122,000000,13.9828,14.0391,13.9725,13.9828,194336,0
+CBSH.US,D,20061124,000000,13.9725,14.0418,13.9226,14.0351,210323,0
+CBSH.US,D,20061127,000000,14.549,14.5738,13.738,13.7832,1312144,0
+CBSH.US,D,20061128,000000,13.7695,13.9512,13.7597,13.8164,1560220,0
+CBSH.US,D,20061129,000000,13.9591,14.059,13.941,14.0529,497154,0
+CBSH.US,D,20061130,000000,14.0242,14.0616,13.9591,13.9967,677489,0
+CBSH.US,D,20061201,000000,13.9898,14.0044,13.8797,13.9479,415094,0
+CBSH.US,D,20061204,000000,13.9151,14.0391,13.9151,13.9967,760121,0
+CBSH.US,D,20061205,000000,13.9898,14.0658,13.9684,14.0242,685094,0
+CBSH.US,D,20061206,000000,13.9786,14.0111,13.943,13.9786,393712,0
+CBSH.US,D,20061207,000000,13.9622,14.0111,13.8797,13.8984,363337,0
+CBSH.US,D,20061208,000000,13.9226,13.9622,13.8502,13.9293,296621,0
+CBSH.US,D,20061211,000000,13.9123,13.9898,13.9013,13.9293,294472,0
+CBSH.US,D,20061212,000000,13.9653,13.9684,13.8646,13.9622,325957,0
+CBSH.US,D,20061213,000000,13.9591,13.9857,13.9479,13.9684,352791,0
+CBSH.US,D,20061214,000000,14.0069,14.059,13.9544,14.0351,319180,0
+CBSH.US,D,20061215,000000,14.0468,14.0529,13.9786,13.9786,273717,0
+CBSH.US,D,20061218,000000,13.9622,14.0305,13.925,13.9653,365778,0
+CBSH.US,D,20061219,000000,13.9786,14.0199,13.9479,14.001,547693,0
+CBSH.US,D,20061220,000000,13.9653,14.0569,13.9544,13.9653,285751,0
+CBSH.US,D,20061221,000000,13.9967,14.0242,13.9013,13.9123,107997,0
+CBSH.US,D,20061222,000000,13.9544,13.9622,13.8646,13.9044,226334,0
+CBSH.US,D,20061226,000000,13.8797,14.049,13.8797,14.0391,392545,0
+CBSH.US,D,20061227,000000,14.0418,14.1116,14.0418,14.0906,373878,0
+CBSH.US,D,20061228,000000,14.0906,14.1063,13.9942,14.0275,213717,0
+CBSH.US,D,20061229,000000,14.001,14.0305,13.8958,13.943,262555,0
+CBSH.US,D,20070103,000000,13.908,14.0418,13.8351,13.9181,922647,0
+CBSH.US,D,20070104,000000,13.8924,13.9857,13.8274,13.9226,868977,0
+CBSH.US,D,20070105,000000,13.8984,13.9328,13.7561,13.7977,455283,0
+CBSH.US,D,20070108,000000,13.7766,13.8121,13.7308,13.773,415343,0
+CBSH.US,D,20070109,000000,13.7766,13.8194,13.6357,13.7351,212066,0
+CBSH.US,D,20070110,000000,13.6989,13.8121,13.6237,13.7766,181875,0
+CBSH.US,D,20070111,000000,13.787,13.8832,13.7633,13.8081,204223,0
+CBSH.US,D,20070112,000000,13.7766,13.8502,13.7165,13.738,295828,0
+CBSH.US,D,20070116,000000,13.7013,13.941,13.676,13.8388,897019,0
+CBSH.US,D,20070117,000000,13.8502,14.0569,13.8245,13.908,1178222,0
+CBSH.US,D,20070118,000000,13.925,14.0948,13.9181,13.9479,1009626,0
+CBSH.US,D,20070119,000000,13.9754,14.0616,13.8797,14.049,411101,0
+CBSH.US,D,20070122,000000,14.049,14.0801,13.943,14.0111,514238,0
+CBSH.US,D,20070123,000000,14.0182,14.0305,13.9622,14.001,487960,0
+CBSH.US,D,20070124,000000,14.0044,14.0616,13.9653,14.059,976483,0
+CBSH.US,D,20070125,000000,14.0242,14.0842,13.9684,14.0111,350001,0
+CBSH.US,D,20070126,000000,13.9942,14.0275,13.9591,14.0275,256948,0
+CBSH.US,D,20070129,000000,14.0069,14.1116,13.9967,14.0906,614329,0
+CBSH.US,D,20070130,000000,14.1014,14.1086,14.0275,14.1086,294625,0
+CBSH.US,D,20070131,000000,14.0767,14.1601,14.0569,14.148,714807,0
+CBSH.US,D,20070201,000000,14.1383,14.2201,14.0948,14.19,424226,0
+CBSH.US,D,20070202,000000,14.1562,14.305,14.1562,14.305,622323,0
+CBSH.US,D,20070205,000000,14.3219,14.4167,14.2911,14.4167,1184155,0
+CBSH.US,D,20070206,000000,14.3954,14.4679,14.3829,14.4624,558416,0
+CBSH.US,D,20070207,000000,14.4376,14.515,14.4022,14.4901,656450,0
+CBSH.US,D,20070208,000000,14.431,14.5076,14.431,14.4781,355220,0
+CBSH.US,D,20070209,000000,14.4559,14.5076,14.431,14.4624,296651,0
+CBSH.US,D,20070212,000000,14.4269,14.4781,14.4134,14.4195,521671,0
+CBSH.US,D,20070213,000000,14.4522,14.515,14.4022,14.4967,327081,0
+CBSH.US,D,20070214,000000,14.4931,14.6124,14.4931,14.5626,401601,0
+CBSH.US,D,20070215,000000,14.5955,14.5955,14.4599,14.5232,540476,0
+CBSH.US,D,20070216,000000,14.5047,14.5738,14.5009,14.5661,261652,0
+CBSH.US,D,20070220,000000,14.5401,14.5955,14.5009,14.5955,240265,0
+CBSH.US,D,20070221,000000,14.5987,14.5987,14.5401,14.5882,281033,0
+CBSH.US,D,20070222,000000,14.5738,14.6232,14.549,14.6075,333018,0
+CBSH.US,D,20070223,000000,14.5932,14.5932,14.449,14.5047,365997,0
+CBSH.US,D,20070226,000000,14.5047,14.5232,14.3648,14.4022,702457,0
+CBSH.US,D,20070227,000000,14.3605,14.3605,14.2382,14.2695,616664,0
+CBSH.US,D,20070228,000000,14.2545,14.3346,14.1562,14.2426,880259,0
+CBSH.US,D,20070301,000000,14.1788,14.2941,14.0569,14.2178,439807,0
+CBSH.US,D,20070302,000000,14.1856,14.2201,14.1273,14.1743,262457,0
+CBSH.US,D,20070305,000000,14.143,14.143,14.0111,14.0111,449636,0
+CBSH.US,D,20070306,000000,13.9786,14.1743,13.9622,14.1304,658144,0
+CBSH.US,D,20070307,000000,14.0767,14.099,13.9684,13.9725,276238,0
+CBSH.US,D,20070308,000000,14.049,14.1712,14.0275,14.1712,578440,0
+CBSH.US,D,20070309,000000,14.1788,14.3744,14.1401,14.2201,472761,0
+CBSH.US,D,20070312,000000,14.2247,14.2247,14.143,14.1601,222721,0
+CBSH.US,D,20070313,000000,14.1116,14.1116,13.7271,13.7766,484938,0
+CBSH.US,D,20070314,000000,13.7561,13.7832,13.418,13.7528,532651,0
+CBSH.US,D,20070315,000000,13.7165,13.9328,13.7165,13.9013,382223,0
+CBSH.US,D,20070316,000000,13.8832,13.9512,13.7965,13.8121,337948,0
+CBSH.US,D,20070319,000000,13.8308,13.9361,13.8274,13.9226,375383,0
+CBSH.US,D,20070320,000000,13.9293,14.0069,13.9044,13.9622,454039,0
+CBSH.US,D,20070321,000000,13.9786,14.3648,13.9622,14.305,675916,0
+CBSH.US,D,20070322,000000,14.2695,14.2768,14.1401,14.1562,539857,0
+CBSH.US,D,20070323,000000,14.1273,14.1743,14.0906,14.1401,237117,0
+CBSH.US,D,20070326,000000,14.1347,14.1743,13.9591,14.1562,211905,0
+CBSH.US,D,20070327,000000,14.1014,14.143,13.9942,14.0069,154233,0
+CBSH.US,D,20070328,000000,14.0111,14.0111,13.8464,13.925,365716,0
+CBSH.US,D,20070329,000000,13.9828,14.0418,13.8865,13.9786,356262,0
+CBSH.US,D,20070330,000000,13.9512,13.9967,13.7977,13.9123,274776,0
+CBSH.US,D,20070402,000000,13.9151,13.943,13.7929,13.8646,348873,0
+CBSH.US,D,20070403,000000,13.861,14.0906,13.8308,13.9591,630010,0
+CBSH.US,D,20070404,000000,13.9181,13.941,13.8245,13.8502,450312,0
+CBSH.US,D,20070405,000000,13.8245,13.8865,13.8245,13.8865,284384,0
+CBSH.US,D,20070409,000000,13.8646,13.8984,13.7977,13.8767,345705,0
+CBSH.US,D,20070410,000000,13.8569,13.9044,13.8245,13.8502,179387,0
+CBSH.US,D,20070411,000000,13.8245,13.8646,13.7804,13.7965,777726,0
+CBSH.US,D,20070412,000000,13.7977,13.8424,13.5914,13.7201,1207768,0
+CBSH.US,D,20070413,000000,13.6656,13.7351,13.6049,13.6357,506619,0
+CBSH.US,D,20070416,000000,13.6392,13.8194,13.6392,13.7013,518551,0
+CBSH.US,D,20070417,000000,13.738,13.7633,13.617,13.738,456077,0
+CBSH.US,D,20070418,000000,13.6989,13.7766,13.6989,13.7013,823217,0
+CBSH.US,D,20070419,000000,13.6706,13.7201,13.5375,13.7096,521657,0
+CBSH.US,D,20070420,000000,13.7233,13.7528,13.6237,13.7127,621252,0
+CBSH.US,D,20070423,000000,13.691,13.6947,13.6259,13.6525,447459,0
+CBSH.US,D,20070424,000000,13.632,13.6802,13.5511,13.6499,522339,0
+CBSH.US,D,20070425,000000,13.6597,13.7766,13.6424,13.7308,487273,0
+CBSH.US,D,20070426,000000,13.7233,13.7695,13.6259,13.7351,732396,0
+CBSH.US,D,20070427,000000,13.6989,13.7695,13.6597,13.7528,385010,0
+CBSH.US,D,20070430,000000,13.738,13.7561,13.629,13.6357,563750,0
+CBSH.US,D,20070501,000000,13.6237,13.7528,13.6237,13.7013,593906,0
+CBSH.US,D,20070502,000000,13.738,13.8245,13.6989,13.8025,502932,0
+CBSH.US,D,20070503,000000,13.8081,13.9293,13.8025,13.908,350678,0
+CBSH.US,D,20070504,000000,13.9044,14.0044,13.8767,13.9653,299318,0
+CBSH.US,D,20070507,000000,13.943,13.9942,13.861,13.8984,664367,0
+CBSH.US,D,20070508,000000,13.8984,13.925,13.7633,13.8351,1021916,0
+CBSH.US,D,20070509,000000,13.8464,13.9361,13.7965,13.8924,523294,0
+CBSH.US,D,20070510,000000,13.8719,13.8719,13.7467,13.7597,639346,0
+CBSH.US,D,20070511,000000,13.7695,13.8063,13.6656,13.7832,663279,0
+CBSH.US,D,20070514,000000,13.7832,13.8081,13.7013,13.7271,297524,0
+CBSH.US,D,20070515,000000,13.7308,13.7695,13.646,13.6636,344956,0
+CBSH.US,D,20070516,000000,13.676,13.7062,13.6259,13.6989,308207,0
+CBSH.US,D,20070517,000000,13.6525,13.7127,13.6392,13.6597,372260,0
+CBSH.US,D,20070518,000000,13.6656,13.6656,13.617,13.632,329475,0
+CBSH.US,D,20070521,000000,13.5972,13.6357,13.5688,13.5914,566354,0
+CBSH.US,D,20070522,000000,13.5477,13.7165,13.5477,13.6833,356196,0
+CBSH.US,D,20070523,000000,13.6802,13.6947,13.6049,13.629,360079,0
+CBSH.US,D,20070524,000000,13.5914,13.6525,13.5375,13.5438,581926,0
+CBSH.US,D,20070525,000000,13.5477,13.5972,13.524,13.5723,183939,0
+CBSH.US,D,20070529,000000,13.6096,13.646,13.5614,13.5761,337183,0
+CBSH.US,D,20070530,000000,13.524,13.6139,13.455,13.5941,509075,0
+CBSH.US,D,20070531,000000,13.5914,13.6636,13.524,13.5941,536141,0
+CBSH.US,D,20070601,000000,13.5803,13.7062,13.5803,13.6636,297197,0
+CBSH.US,D,20070604,000000,13.6735,13.691,13.629,13.6833,264571,0
+CBSH.US,D,20070605,000000,13.6237,13.6237,13.4627,13.4777,345531,0
+CBSH.US,D,20070606,000000,13.452,13.452,13.3453,13.394,258634,0
+CBSH.US,D,20070607,000000,13.4146,13.4146,13.1349,13.1902,439744,0
+CBSH.US,D,20070608,000000,13.1902,13.3565,13.1902,13.3161,384118,0
+CBSH.US,D,20070611,000000,13.2476,13.4404,13.2476,13.3975,264832,0
+CBSH.US,D,20070612,000000,13.3733,13.4067,13.2444,13.2476,455093,0
+CBSH.US,D,20070613,000000,13.3206,13.455,13.2736,13.455,371657,0
+CBSH.US,D,20070614,000000,13.4584,13.4802,13.3492,13.3632,415258,0
+CBSH.US,D,20070615,000000,13.394,13.4802,13.391,13.4047,429025,0
+CBSH.US,D,20070618,000000,13.391,13.4439,13.37,13.394,406717,0
+CBSH.US,D,20070619,000000,13.3632,13.4439,13.3378,13.3855,426968,0
+CBSH.US,D,20070620,000000,13.394,13.4223,13.2193,13.2444,528853,0
+CBSH.US,D,20070621,000000,13.2193,13.2801,13.1385,13.1741,430242,0
+CBSH.US,D,20070622,000000,13.2164,13.2164,12.985,12.985,1193334,0
+CBSH.US,D,20070625,000000,12.985,13.1186,12.9307,12.957,371873,0
+CBSH.US,D,20070626,000000,12.997,13.1481,12.95,13.0802,387442,0
+CBSH.US,D,20070627,000000,13.0764,13.1631,12.9926,13.1481,717633,0
+CBSH.US,D,20070628,000000,13.18,13.18,12.997,13.0013,851908,0
+CBSH.US,D,20070629,000000,13.027,13.0895,12.8609,13.0481,853533,0
+CBSH.US,D,20070702,000000,13.0867,13.1677,13.0317,13.1349,442188,0
+CBSH.US,D,20070703,000000,13.1481,13.2164,13.1186,13.177,222608,0
+CBSH.US,D,20070705,000000,13.1481,13.1902,13.013,13.045,359897,0
+CBSH.US,D,20070706,000000,13.062,13.115,13.0206,13.0728,315635,0
+CBSH.US,D,20070709,000000,13.0414,13.0867,12.985,12.997,416123,0
+CBSH.US,D,20070710,000000,12.985,12.9926,12.7799,12.7967,535874,0
+CBSH.US,D,20070711,000000,12.754,12.8359,12.6937,12.7967,328576,0
+CBSH.US,D,20070712,000000,12.8004,13.1463,12.7867,13.0932,901115,0
+CBSH.US,D,20070713,000000,13.1037,13.1982,12.997,13.1463,434988,0
+CBSH.US,D,20070716,000000,13.1385,13.6499,13.1385,13.5761,2014051,0
+CBSH.US,D,20070717,000000,13.5438,13.5874,13.5097,13.5097,723982,0
+CBSH.US,D,20070718,000000,13.4755,13.5131,13.18,13.312,669857,0
+CBSH.US,D,20070719,000000,13.3312,13.4,13.1982,13.2801,514339,0
+CBSH.US,D,20070720,000000,13.2736,13.2801,13.0932,13.1691,559001,0
+CBSH.US,D,20070723,000000,13.1677,13.2343,13.143,13.1741,478317,0
+CBSH.US,D,20070724,000000,13.1274,13.1481,12.8609,12.9233,670385,0
+CBSH.US,D,20070725,000000,12.957,13.1274,12.9307,13.0414,543274,0
+CBSH.US,D,20070726,000000,12.9682,12.9682,12.6937,12.8288,836921,0
+CBSH.US,D,20070727,000000,12.7937,13.0042,12.712,12.857,788224,0
+CBSH.US,D,20070730,000000,12.8764,13.0206,12.672,12.9391,632703,0
+CBSH.US,D,20070731,000000,13.0206,13.0895,12.8004,12.8034,730074,0
+CBSH.US,D,20070801,000000,12.7614,12.8725,12.5659,12.857,670546,0
+CBSH.US,D,20070802,000000,12.8389,13.045,12.833,12.8684,528365,0
+CBSH.US,D,20070803,000000,12.8439,12.9271,12.5264,12.5264,730169,0
+CBSH.US,D,20070806,000000,12.6311,13.013,12.4678,13.0042,708576,0
+CBSH.US,D,20070807,000000,12.9366,13.2801,12.8684,13.143,1394618,0
+CBSH.US,D,20070808,000000,13.1318,13.6597,13.1318,13.394,1327972,0
+CBSH.US,D,20070809,000000,13.2801,13.4339,12.8684,12.9703,1521268,0
+CBSH.US,D,20070810,000000,12.8498,12.9733,12.5264,12.7571,1159060,0
+CBSH.US,D,20070813,000000,12.8072,13.0838,12.7904,13.0317,1054698,0
+CBSH.US,D,20070814,000000,13.0013,13.0932,12.7799,12.95,1039532,0
+CBSH.US,D,20070815,000000,12.9051,13.2164,12.8106,13.0386,657630,0
+CBSH.US,D,20070816,000000,12.9926,13.6049,12.9682,13.5511,1364261,0
+CBSH.US,D,20070817,000000,13.5543,13.8502,13.5018,13.7561,1333641,0
+CBSH.US,D,20070820,000000,13.738,13.7528,13.3264,13.4656,567939,0
+CBSH.US,D,20070821,000000,13.4067,13.7977,13.4,13.6597,432495,0
+CBSH.US,D,20070822,000000,13.7965,13.8832,13.6237,13.8832,665209,0
+CBSH.US,D,20070823,000000,13.8865,13.941,13.5914,13.6357,413406,0
+CBSH.US,D,20070824,000000,13.676,13.676,13.3429,13.676,273855,0
+CBSH.US,D,20070827,000000,13.6237,13.7165,13.4584,13.4627,243508,0
+CBSH.US,D,20070828,000000,13.3492,13.394,13.1882,13.2193,381030,0
+CBSH.US,D,20070829,000000,13.2963,13.4879,13.2053,13.455,355950,0
+CBSH.US,D,20070830,000000,13.3378,13.5018,13.1037,13.3086,270021,0
+CBSH.US,D,20070831,000000,13.3733,13.6049,13.3086,13.452,570346,0
+CBSH.US,D,20070904,000000,13.4879,13.5313,13.388,13.491,335053,0
+CBSH.US,D,20070905,000000,13.4223,13.4223,13.0932,13.177,520146,0
+CBSH.US,D,20070906,000000,13.2476,13.3778,13.1349,13.3778,355185,0
+CBSH.US,D,20070907,000000,13.2476,13.3023,13.1318,13.2193,316440,0
+CBSH.US,D,20070910,000000,13.2164,13.2827,13.0042,13.1385,525189,0
+CBSH.US,D,20070911,000000,13.0414,13.2301,13.0386,13.1255,430655,0
+CBSH.US,D,20070912,000000,13.1349,13.2018,13.0386,13.0867,392004,0
+CBSH.US,D,20070913,000000,13.1385,13.1631,12.9769,13.1217,219608,0
+CBSH.US,D,20070914,000000,13.027,13.394,13.027,13.2855,302686,0
+CBSH.US,D,20070917,000000,13.2476,13.2855,13.1349,13.1838,254125,0
+CBSH.US,D,20070918,000000,13.209,13.6875,13.1385,13.6875,517507,0
+CBSH.US,D,20070919,000000,13.6597,13.8719,13.6139,13.6525,438392,0
+CBSH.US,D,20070920,000000,13.5723,13.629,13.177,13.4223,491671,0
+CBSH.US,D,20070921,000000,13.4478,13.5018,13.3492,13.3536,415723,0
+CBSH.US,D,20070924,000000,13.3343,13.517,13.177,13.2222,490705,0
+CBSH.US,D,20070925,000000,13.2053,13.2736,13.0764,13.0867,199943,0
+CBSH.US,D,20070926,000000,13.1677,13.2923,13.0728,13.1982,313597,0
+CBSH.US,D,20070927,000000,13.2765,13.2801,13.1274,13.2222,159097,0
+CBSH.US,D,20070928,000000,13.1982,13.2193,13.009,13.2164,364794,0
+CBSH.US,D,20071001,000000,13.2164,13.5097,13.1349,13.4584,405270,0
+CBSH.US,D,20071002,000000,13.426,13.6357,13.426,13.6139,362107,0
+CBSH.US,D,20071003,000000,13.5477,13.7165,13.5277,13.5874,595858,0
+CBSH.US,D,20071004,000000,13.5723,13.738,13.5723,13.6237,399059,0
+CBSH.US,D,20071005,000000,13.6357,13.8081,13.5723,13.773,381574,0
+CBSH.US,D,20071008,000000,13.738,13.7965,13.6499,13.6525,408260,0
+CBSH.US,D,20071009,000000,13.6525,13.6947,13.5477,13.676,246077,0
+CBSH.US,D,20071010,000000,13.5723,13.7127,13.418,13.6706,837713,0
+CBSH.US,D,20071011,000000,13.6357,13.7351,13.5277,13.6049,350660,0
+CBSH.US,D,20071012,000000,13.5874,13.6049,13.3492,13.3778,438031,0
+CBSH.US,D,20071015,000000,13.3733,13.4,13.1931,13.3343,681707,0
+CBSH.US,D,20071016,000000,13.2444,13.426,13.1186,13.2164,935131,0
+CBSH.US,D,20071017,000000,13.2301,13.2923,13.0042,13.1186,1067910,0
+CBSH.US,D,20071018,000000,13.0414,13.0867,12.7937,13.027,784917,0
+CBSH.US,D,20071019,000000,12.9703,13.0932,12.8802,12.985,444520,0
+CBSH.US,D,20071022,000000,12.9528,13.1523,12.8764,13.0162,603446,0
+CBSH.US,D,20071023,000000,13.0692,13.1255,12.985,13.097,281397,0
+CBSH.US,D,20071024,000000,12.9902,13.1217,12.7799,13.1112,550745,0
+CBSH.US,D,20071025,000000,13.0414,13.3778,12.9682,13.1481,757797,0
+CBSH.US,D,20071026,000000,13.2476,13.5511,13.2053,13.5511,933053,0
+CBSH.US,D,20071029,000000,13.524,13.6989,13.4584,13.5581,653100,0
+CBSH.US,D,20071030,000000,13.5375,13.6553,13.3086,13.5339,492940,0
+CBSH.US,D,20071031,000000,13.5543,13.6802,13.4,13.5874,392072,0
+CBSH.US,D,20071101,000000,13.5061,13.5131,13.209,13.2476,735990,0
+CBSH.US,D,20071102,000000,13.2801,13.2801,12.6913,12.9926,1408717,0
+CBSH.US,D,20071105,000000,12.9366,13.027,12.7571,12.9233,740169,0
+CBSH.US,D,20071106,000000,12.985,13.2258,12.8195,13.2222,737935,0
+CBSH.US,D,20071107,000000,13.024,13.0517,12.7348,12.7431,641284,0
+CBSH.US,D,20071108,000000,12.7431,13.2801,12.7431,13.2692,927462,0
+CBSH.US,D,20071109,000000,13.1677,13.6357,12.9601,13.524,730380,0
+CBSH.US,D,20071112,000000,13.4802,13.6802,13.394,13.426,670703,0
+CBSH.US,D,20071113,000000,13.426,13.8893,13.426,13.8893,1058853,0
+CBSH.US,D,20071114,000000,13.9123,13.9622,13.5837,13.6237,740796,0
+CBSH.US,D,20071115,000000,13.5803,13.6357,13.2222,13.2765,436938,0
+CBSH.US,D,20071116,000000,13.2963,13.391,13.0664,13.3235,618753,0
+CBSH.US,D,20071119,000000,13.312,13.3161,12.9431,13.0042,474824,0
+CBSH.US,D,20071120,000000,13.0517,13.2164,12.7058,12.9682,539620,0
+CBSH.US,D,20071121,000000,12.8232,13.2373,12.8232,13.0206,464332,0
+CBSH.US,D,20071123,000000,12.985,13.4067,12.985,13.2736,348816,0
+CBSH.US,D,20071126,000000,13.3206,13.3264,12.8609,12.865,612568,0
+CBSH.US,D,20071127,000000,12.8463,13.241,12.8463,13.1385,1106292,0
+CBSH.US,D,20071128,000000,13.2522,13.6049,13.2522,13.6049,1098068,0
+CBSH.US,D,20071129,000000,13.524,13.5688,13.2736,13.4584,1006742,0
+CBSH.US,D,20071130,000000,13.5581,13.8797,13.5511,13.7096,835506,0
+CBSH.US,D,20071203,000000,13.6833,13.8569,13.5688,13.6096,499337,0
+CBSH.US,D,20071204,000000,13.4627,13.6259,13.394,13.4995,471573,0
+CBSH.US,D,20071205,000000,13.646,13.6706,13.4404,13.6392,740814,0
+CBSH.US,D,20071206,000000,13.5688,13.9123,13.5018,13.8893,811745,0
+CBSH.US,D,20071207,000000,13.8677,13.9361,13.691,13.7127,694414,0
+CBSH.US,D,20071210,000000,13.8502,14.0069,13.8025,13.9828,757313,0
+CBSH.US,D,20071211,000000,13.9725,13.9725,13.3378,13.361,795653,0
+CBSH.US,D,20071212,000000,13.4627,13.7422,12.9926,13.1481,934090,0
+CBSH.US,D,20071213,000000,13.0589,13.3378,12.833,13.3206,1357283,0
+CBSH.US,D,20071214,000000,13.2736,13.4067,13.0692,13.0728,465620,0
+CBSH.US,D,20071217,000000,13.062,13.1677,12.9391,12.9391,477052,0
+CBSH.US,D,20071218,000000,12.9463,13.1631,12.8903,13.1349,1468521,0
+CBSH.US,D,20071219,000000,13.1112,13.2222,12.985,13.1186,649133,0
+CBSH.US,D,20071220,000000,13.1677,13.2301,12.9601,13.1982,531460,0
+CBSH.US,D,20071221,000000,13.3565,13.6357,13.159,13.6357,833494,0
+CBSH.US,D,20071224,000000,13.629,13.7929,13.5803,13.691,349090,0
+CBSH.US,D,20071226,000000,13.7351,13.7528,13.5477,13.6875,545471,0
+CBSH.US,D,20071227,000000,13.6833,13.6833,13.4584,13.4584,696437,0
+CBSH.US,D,20071228,000000,13.6139,13.7062,13.4584,13.4879,677276,0
+CBSH.US,D,20071231,000000,13.4,13.6875,13.4,13.5663,667809,0
+CBSH.US,D,20080102,000000,13.5972,13.629,13.2343,13.3343,807383,0
+CBSH.US,D,20080103,000000,13.2923,13.4478,13.0481,13.0481,846438,0
+CBSH.US,D,20080104,000000,12.9528,12.9733,12.6136,12.7721,1012955,0
+CBSH.US,D,20080107,000000,12.7967,13.1112,12.6913,12.957,1301095,0
+CBSH.US,D,20080108,000000,13.0206,13.1037,12.5141,12.5141,1176448,0
+CBSH.US,D,20080109,000000,12.5333,12.7024,12.0942,12.4022,1653533,0
+CBSH.US,D,20080110,000000,12.243,12.6276,12.117,12.431,1532628,0
+CBSH.US,D,20080111,000000,12.4172,12.6871,12.187,12.4966,781485,0
+CBSH.US,D,20080114,000000,12.67,12.67,12.1994,12.3809,785999,0
+CBSH.US,D,20080115,000000,12.4866,12.5611,12.1743,12.3274,1595655,0
+CBSH.US,D,20080116,000000,12.295,12.5575,12.243,12.2779,2025123,0
+CBSH.US,D,20080117,000000,12.2245,12.2577,11.8304,11.8675,1506911,0
+CBSH.US,D,20080118,000000,11.944,12.0859,11.629,11.8694,1742779,0
+CBSH.US,D,20080122,000000,11.6055,12.431,11.494,12.1213,2118138,0
+CBSH.US,D,20080123,000000,11.9881,13.1037,11.9804,13.0764,1832039,0
+CBSH.US,D,20080124,000000,13.115,13.1572,12.7141,13.0414,1460672,0
+CBSH.US,D,20080125,000000,13.1572,13.2578,12.7058,12.7649,865662,0
+CBSH.US,D,20080128,000000,12.7614,13.1255,12.5768,13.0838,877934,0
+CBSH.US,D,20080129,000000,13.0998,13.2578,12.8195,13.2476,543041,0
+CBSH.US,D,20080130,000000,13.2923,13.6049,13.0386,13.1523,1057895,0
+CBSH.US,D,20080131,000000,13.0481,13.517,12.7159,13.4296,1240119,0
+CBSH.US,D,20080201,000000,13.5313,13.7899,13.367,13.75,1154693,0
+CBSH.US,D,20080204,000000,13.7528,13.7528,13.391,13.4047,695300,0
+CBSH.US,D,20080205,000000,13.2018,13.455,12.9813,13.0042,756800,0
+CBSH.US,D,20080206,000000,13.115,13.241,12.8725,12.9431,691116,0
+CBSH.US,D,20080207,000000,12.9601,13.209,12.8463,13.1318,803544,0
+CBSH.US,D,20080208,000000,13.0589,13.3023,12.9528,13.1631,853236,0
+CBSH.US,D,20080211,000000,13.143,13.1677,12.9601,12.9638,665270,0
+CBSH.US,D,20080212,000000,13.2258,13.37,12.95,13.097,607826,0
+CBSH.US,D,20080213,000000,13.1463,13.241,13.0589,13.2018,765390,0
+CBSH.US,D,20080214,000000,13.2801,13.2801,13.0349,13.062,1158249,0
+CBSH.US,D,20080215,000000,13.5018,13.5018,12.9463,13.013,1394718,0
+CBSH.US,D,20080219,000000,13.0895,13.1349,12.8265,12.8725,754342,0
+CBSH.US,D,20080220,000000,12.7721,13.1572,12.7721,13.062,648650,0
+CBSH.US,D,20080221,000000,13.0932,13.0932,12.7841,12.7937,474714,0
+CBSH.US,D,20080222,000000,12.754,13.0317,12.5575,13.027,836135,0
+CBSH.US,D,20080225,000000,12.9926,13.1255,12.7721,13.1112,715066,0
+CBSH.US,D,20080226,000000,12.997,13.209,12.9601,13.0664,648269,0
+CBSH.US,D,20080227,000000,13.0013,13.2222,12.933,13.159,579432,0
+CBSH.US,D,20080228,000000,13.027,13.0728,12.8232,12.8903,823946,0
+CBSH.US,D,20080229,000000,12.8232,12.8684,12.5264,12.5955,986432,0
+CBSH.US,D,20080303,000000,12.6276,12.6762,12.3588,12.421,688860,0
+CBSH.US,D,20080304,000000,12.2702,12.4714,12.0617,12.4468,1190879,0
+CBSH.US,D,20080305,000000,12.478,12.645,12.2533,12.2702,542369,0
+CBSH.US,D,20080306,000000,12.243,12.295,11.9706,11.9706,757210,0
+CBSH.US,D,20080307,000000,11.967,12.2978,11.879,12.2026,757217,0
+CBSH.US,D,20080310,000000,12.285,12.285,12.0091,12.0249,915823,0
+CBSH.US,D,20080311,000000,12.1585,12.8359,12.123,12.8359,1350406,0
+CBSH.US,D,20080312,000000,12.8359,13.1572,12.5955,12.5993,1560806,0
+CBSH.US,D,20080313,000000,12.7141,12.8532,12.3169,12.8004,1296880,0
+CBSH.US,D,20080314,000000,12.8903,12.9682,12.5824,12.6937,1491981,0
+CBSH.US,D,20080317,000000,12.1803,12.8004,12.1803,12.66,1119341,0
+CBSH.US,D,20080318,000000,12.7614,13.045,12.6276,13.0349,1048503,0
+CBSH.US,D,20080319,000000,13.0414,13.2801,12.8359,12.8463,1432758,0
+CBSH.US,D,20080320,000000,12.9126,13.3054,12.8463,13.3054,1824538,0
+CBSH.US,D,20080324,000000,13.1572,13.6096,13.0414,13.312,1398861,0
+CBSH.US,D,20080325,000000,13.3054,13.3855,13.1572,13.2692,1165360,0
+CBSH.US,D,20080326,000000,13.0998,13.18,12.9089,12.9169,1050162,0
+CBSH.US,D,20080327,000000,12.933,13.097,12.6871,12.7202,830941,0
+CBSH.US,D,20080328,000000,12.8684,12.8976,12.5222,12.5845,943305,0
+CBSH.US,D,20080331,000000,12.6871,12.8106,12.5611,12.712,770834,0
+CBSH.US,D,20080401,000000,12.6499,13.1677,12.6499,13.1631,2053267,0
+CBSH.US,D,20080402,000000,13.0838,13.3343,12.8532,13.0895,1281599,0
+CBSH.US,D,20080403,000000,13.0414,13.1385,12.8609,12.957,765139,0
+CBSH.US,D,20080404,000000,13.013,13.013,12.7202,12.7348,524323,0
+CBSH.US,D,20080407,000000,12.7721,12.9682,12.6871,12.8034,526986,0
+CBSH.US,D,20080408,000000,12.7685,12.7867,12.5659,12.61,556495,0
+CBSH.US,D,20080409,000000,12.61,12.66,12.431,12.4468,725345,0
+CBSH.US,D,20080410,000000,12.5141,12.6812,12.1743,12.4937,828061,0
+CBSH.US,D,20080411,000000,12.3048,12.5659,12.3048,12.3092,616170,0
+CBSH.US,D,20080414,000000,12.3617,12.3617,11.9948,12.0971,764291,0
+CBSH.US,D,20080415,000000,12.2472,12.5408,12.152,12.504,717328,0
+CBSH.US,D,20080416,000000,12.4937,12.8903,12.4937,12.8836,896360,0
+CBSH.US,D,20080417,000000,12.7649,13.1071,12.7348,13.0664,886254,0
+CBSH.US,D,20080418,000000,13.1882,13.2301,12.9463,12.9601,661858,0
+CBSH.US,D,20080421,000000,12.9366,12.9391,12.7721,12.8106,470846,0
+CBSH.US,D,20080422,000000,12.5696,13.0013,12.5696,12.8463,647052,0
+CBSH.US,D,20080423,000000,12.8359,12.8463,12.6245,12.6937,729318,0
+CBSH.US,D,20080424,000000,12.7348,13.2923,12.7239,13.2258,973609,0
+CBSH.US,D,20080425,000000,13.2301,13.2855,12.9682,13.2301,437666,0
+CBSH.US,D,20080428,000000,13.2801,13.4656,13.115,13.391,427406,0
+CBSH.US,D,20080429,000000,13.3378,13.391,13.1274,13.2119,341973,0
+CBSH.US,D,20080430,000000,13.2018,13.2547,13.0692,13.1572,528501,0
+CBSH.US,D,20080501,000000,13.115,13.6597,13.115,13.6096,585922,0
+CBSH.US,D,20080502,000000,13.6096,13.8063,13.4223,13.4712,547547,0
+CBSH.US,D,20080505,000000,13.4712,13.5313,13.361,13.4712,713594,0
+CBSH.US,D,20080506,000000,13.4146,13.4755,13.0838,13.3813,583141,0
+CBSH.US,D,20080507,000000,13.4146,13.4755,13.0481,13.0547,714575,0
+CBSH.US,D,20080508,000000,13.115,13.1677,12.9601,13.0589,528229,0
+CBSH.US,D,20080509,000000,12.9902,13.1037,12.8498,12.8764,487627,0
+CBSH.US,D,20080512,000000,12.9271,13.3813,12.9271,13.3813,676888,0
+CBSH.US,D,20080513,000000,13.3813,13.3813,13.1741,13.367,486156,0
+CBSH.US,D,20080514,000000,13.3565,13.4373,13.312,13.4146,406777,0
+CBSH.US,D,20080515,000000,13.394,13.4656,13.177,13.4373,431641,0
+CBSH.US,D,20080516,000000,13.426,13.5018,13.0867,13.1677,256370,0
+CBSH.US,D,20080519,000000,13.1186,13.2892,13.0042,13.062,372152,0
+CBSH.US,D,20080520,000000,13.0042,13.0764,12.933,12.9366,425937,0
+CBSH.US,D,20080521,000000,12.9307,13.0589,12.8359,12.8938,622885,0
+CBSH.US,D,20080522,000000,12.8802,13.0042,12.8072,12.901,478725,0
+CBSH.US,D,20080523,000000,12.8903,12.8903,12.6762,12.7348,440682,0
+CBSH.US,D,20080527,000000,12.709,12.9601,12.709,12.8836,875419,0
+CBSH.US,D,20080528,000000,13.496,13.5663,13.3054,13.3264,5273035,0
+CBSH.US,D,20080529,000000,13.312,13.426,13.2547,13.2736,2966782,0
+CBSH.US,D,20080530,000000,13.2692,13.3378,13.1071,13.2827,1615239,0
+CBSH.US,D,20080602,000000,13.2827,13.3086,13.1255,13.2476,1165878,0
+CBSH.US,D,20080603,000000,13.1677,13.3054,13.0547,13.18,1853438,0
+CBSH.US,D,20080604,000000,13.1071,13.3378,13.0802,13.2164,2438729,0
+CBSH.US,D,20080605,000000,13.2923,13.426,13.2018,13.2522,26420886,0
+CBSH.US,D,20080606,000000,13.3023,13.3023,12.9169,12.9366,1988058,0
+CBSH.US,D,20080609,000000,12.9638,13.0998,12.6913,12.8232,2086938,0
+CBSH.US,D,20080610,000000,12.7614,13.1982,12.7614,13.0728,1726294,0
+CBSH.US,D,20080611,000000,13.0162,13.1037,12.9307,12.9431,2574178,0
+CBSH.US,D,20080612,000000,13.0386,13.3312,12.7967,12.9169,1310179,0
+CBSH.US,D,20080613,000000,13.024,13.024,12.4569,12.7141,2257003,0
+CBSH.US,D,20080616,000000,12.6028,13.0013,12.4468,12.8976,1243181,0
+CBSH.US,D,20080617,000000,12.9126,12.9638,12.6378,12.7024,1183319,0
+CBSH.US,D,20080618,000000,12.6276,12.7316,12.4022,12.551,1187695,0
+CBSH.US,D,20080619,000000,12.5095,12.7799,12.3198,12.7721,2252361,0
+CBSH.US,D,20080620,000000,12.7159,12.8498,12.478,12.6937,3234358,0
+CBSH.US,D,20080623,000000,12.7867,12.8232,12.3985,12.4249,1363420,0
+CBSH.US,D,20080624,000000,12.3985,12.61,12.2533,12.431,1367258,0
+CBSH.US,D,20080625,000000,12.3697,12.8463,12.2509,12.4515,1477700,0
+CBSH.US,D,20080626,000000,12.4515,12.4803,12.2201,12.2318,1462086,0
+CBSH.US,D,20080627,000000,12.2577,12.4937,12.117,12.2026,4048304,0
+CBSH.US,D,20080630,000000,12.1332,12.2161,11.9247,11.9948,1731382,0
+CBSH.US,D,20080701,000000,11.9412,12.2107,11.8038,12.1966,1835328,0
+CBSH.US,D,20080702,000000,12.2245,12.5545,11.9948,12.0049,1135249,0
+CBSH.US,D,20080703,000000,11.887,12.243,11.6941,11.7337,954631,0
+CBSH.US,D,20080707,000000,11.794,12.0018,11.3688,11.5585,1501131,0
+CBSH.US,D,20080708,000000,11.5216,12.2815,11.4098,12.2577,1404610,0
+CBSH.US,D,20080709,000000,12.2876,12.3809,11.7226,11.7597,1130088,0
+CBSH.US,D,20080710,000000,11.7868,12.0971,11.6507,11.808,969855,0
+CBSH.US,D,20080711,000000,11.6146,12.0383,11.5216,11.8532,788559,0
+CBSH.US,D,20080714,000000,11.8952,11.9913,11.3464,11.4297,2437472,0
+CBSH.US,D,20080715,000000,11.6397,12.5095,11.0384,11.7694,3768913,0
+CBSH.US,D,20080716,000000,11.5693,12.8976,11.5693,12.8938,2940083,0
+CBSH.US,D,20080717,000000,12.9169,13.4339,12.67,13.3733,2976430,0
+CBSH.US,D,20080718,000000,13.3161,13.394,12.8288,13.1902,1595587,0
+CBSH.US,D,20080721,000000,13.209,13.265,12.8232,12.8439,1170532,0
+CBSH.US,D,20080722,000000,12.739,13.4584,12.3092,13.4439,1786173,0
+CBSH.US,D,20080723,000000,13.4584,13.6259,13.1741,13.4339,1830152,0
+CBSH.US,D,20080724,000000,13.4675,13.5803,12.709,12.7841,1211887,0
+CBSH.US,D,20080725,000000,12.8004,13.0481,12.6276,12.8265,1003352,0
+CBSH.US,D,20080728,000000,12.8463,12.9682,12.504,12.5659,1119522,0
+CBSH.US,D,20080729,000000,12.6378,13.3733,12.4897,13.37,1384782,0
+CBSH.US,D,20080730,000000,13.3733,13.524,13.159,13.4296,1075252,0
+CBSH.US,D,20080731,000000,13.3492,13.4584,13.18,13.1931,909542,0
+CBSH.US,D,20080801,000000,13.115,13.3312,12.9601,13.2222,1027255,0
+CBSH.US,D,20080804,000000,13.2258,13.4,13.0162,13.2476,905361,0
+CBSH.US,D,20080805,000000,13.3733,13.6096,13.312,13.6049,1279903,0
+CBSH.US,D,20080806,000000,13.3378,13.6259,13.3312,13.5723,826794,0
+CBSH.US,D,20080807,000000,13.3,13.6392,13.1385,13.209,1317418,0
+CBSH.US,D,20080808,000000,13.2578,13.6392,13.024,13.6392,1165874,0
+CBSH.US,D,20080811,000000,13.6424,14.0146,13.4995,13.9942,1526322,0
+CBSH.US,D,20080812,000000,13.8984,13.9898,13.5061,13.5313,1335031,0
+CBSH.US,D,20080813,000000,13.5277,13.646,13.2119,13.496,2188442,0
+CBSH.US,D,20080814,000000,13.4103,13.691,13.2827,13.6237,867097,0
+CBSH.US,D,20080815,000000,13.8424,13.9857,13.6237,13.8464,1441341,0
+CBSH.US,D,20080818,000000,13.8502,13.8502,13.3813,13.4584,1642937,0
+CBSH.US,D,20080819,000000,13.426,13.5803,13.115,13.2736,2005295,0
+CBSH.US,D,20080820,000000,13.3086,13.3632,12.8976,13.2736,1878767,0
+CBSH.US,D,20080821,000000,13.0932,13.2892,13.0042,13.18,1098626,0
+CBSH.US,D,20080822,000000,13.2018,13.5097,13.0042,13.5097,1519802,0
+CBSH.US,D,20080825,000000,13.312,13.5061,13.1385,13.18,1643271,0
+CBSH.US,D,20080826,000000,13.1882,13.3054,13.0414,13.3,1243422,0
+CBSH.US,D,20080827,000000,13.265,13.5477,13.241,13.4478,1124270,0
+CBSH.US,D,20080828,000000,13.5339,13.6706,13.2923,13.6706,1259815,0
+CBSH.US,D,20080829,000000,13.7013,13.7096,13.4478,13.6096,833949,0
+CBSH.US,D,20080902,000000,13.738,13.8832,13.5761,13.7127,891794,0
+CBSH.US,D,20080903,000000,13.6706,13.8984,13.5131,13.6139,1907964,0
+CBSH.US,D,20080904,000000,13.3855,13.6014,13.0042,13.009,1788858,0
+CBSH.US,D,20080905,000000,13.1349,13.4584,12.9431,13.452,1250592,0
+CBSH.US,D,20080908,000000,13.6706,14.0468,13.521,14.0468,2312716,0
+CBSH.US,D,20080909,000000,13.773,14.1544,13.7667,13.8025,1955094,0
+CBSH.US,D,20080910,000000,13.9754,14.059,13.5097,13.8958,1659796,0
+CBSH.US,D,20080911,000000,13.7127,14.143,13.517,14.1304,1470718,0
+CBSH.US,D,20080912,000000,14.1161,14.4967,13.8832,14.449,1641599,0
+CBSH.US,D,20080915,000000,13.6259,14.4854,13.6139,13.9898,1949653,0
+CBSH.US,D,20080916,000000,13.8388,14.7034,13.7127,14.6926,1922441,0
+CBSH.US,D,20080917,000000,14.5299,14.7618,13.9293,13.9361,1862486,0
+CBSH.US,D,20080918,000000,13.9151,15.4206,13.9151,15.182,2909346,0
+CBSH.US,D,20080919,000000,15.424,16.022,14.9235,15.5243,3116077,0
+CBSH.US,D,20080922,000000,15.3766,15.5126,14.3153,14.3829,1143365,0
+CBSH.US,D,20080923,000000,14.3985,14.7216,14.0683,14.214,761221,0
+CBSH.US,D,20080924,000000,14.2178,14.2178,13.7832,13.7832,818710,0
+CBSH.US,D,20080925,000000,13.8797,14.4269,13.6205,13.7695,541848,0
+CBSH.US,D,20080926,000000,13.7899,14.1383,13.2476,13.9942,687690,0
+CBSH.US,D,20080929,000000,13.7695,14.3727,13.37,13.6096,950833,0
+CBSH.US,D,20080930,000000,14.1383,14.1956,13.5723,14.0305,2626039,0
+CBSH.US,D,20081001,000000,14.0842,16.7843,13.6553,16.3219,1813330,0
+CBSH.US,D,20081002,000000,15.899,15.899,14.5932,14.893,1125031,0
+CBSH.US,D,20081003,000000,15.2668,15.5628,14.4089,14.4089,1151392,0
+CBSH.US,D,20081006,000000,14.0801,14.5299,13.9013,14.1834,932072,0
+CBSH.US,D,20081007,000000,14.2883,14.2883,12.9169,12.9169,887316,0
+CBSH.US,D,20081008,000000,12.8725,13.361,12.5575,12.6836,1039732,0
+CBSH.US,D,20081009,000000,12.997,13.18,11.494,11.494,2131936,0
+CBSH.US,D,20081010,000000,11.3464,13.3565,11.2507,12.7571,3172999,0
+CBSH.US,D,20081013,000000,13.5339,14.0418,12.8389,13.9044,2135245,0
+CBSH.US,D,20081014,000000,13.3086,14.5258,13.265,13.9328,1905471,0
+CBSH.US,D,20081015,000000,13.691,14.2625,12.9638,13.0317,1528418,0
+CBSH.US,D,20081016,000000,13.0802,13.5313,12.5659,13.1523,1902623,0
+CBSH.US,D,20081017,000000,12.8232,13.4584,11.7337,13.009,1400664,0
+CBSH.US,D,20081020,000000,13.1481,13.426,12.8903,13.4047,1095332,0
+CBSH.US,D,20081021,000000,13.1037,13.3565,12.8288,13.0042,943413,0
+CBSH.US,D,20081022,000000,12.6499,13.0728,12.4569,12.6378,1650678,0
+CBSH.US,D,20081023,000000,12.7614,12.9366,12.0227,12.5177,1697303,0
+CBSH.US,D,20081024,000000,12.0129,12.8195,11.808,12.4515,1645664,0
+CBSH.US,D,20081027,000000,12.2779,13.0728,12.2779,12.5575,1632242,0
+CBSH.US,D,20081028,000000,12.9733,13.943,12.4022,13.9361,1800503,0
+CBSH.US,D,20081029,000000,13.7832,14.0391,13.1982,13.5543,1757665,0
+CBSH.US,D,20081030,000000,14.1235,14.1235,13.4373,13.9044,1049029,0
+CBSH.US,D,20081031,000000,13.8121,14.3884,13.6636,14.2992,1001256,0
+CBSH.US,D,20081103,000000,14.1788,14.4781,13.9123,14.2941,1795826,0
+CBSH.US,D,20081104,000000,14.5047,14.7289,14.2545,14.6908,1606583,0
+CBSH.US,D,20081105,000000,14.4559,14.6017,13.7832,13.8797,1765408,0
+CBSH.US,D,20081106,000000,13.75,14.119,13.3429,13.3632,1773003,0
+CBSH.US,D,20081107,000000,13.4478,13.6597,13.2193,13.6096,1579912,0
+CBSH.US,D,20081110,000000,13.8646,14.0391,13.3023,13.6049,1372592,0
+CBSH.US,D,20081111,000000,13.3343,14.0069,13.2963,13.6139,1865451,0
+CBSH.US,D,20081112,000000,13.4373,13.7308,12.8389,12.857,1646336,0
+CBSH.US,D,20081113,000000,13.0317,14.3648,12.7202,14.3648,2543999,0
+CBSH.US,D,20081114,000000,14.2247,14.3497,13.3975,13.4675,1861186,0
+CBSH.US,D,20081117,000000,13.3206,13.8121,13.2801,13.2923,2094012,0
+CBSH.US,D,20081118,000000,13.3565,13.7597,12.7937,13.4995,2546704,0
+CBSH.US,D,20081119,000000,13.6706,13.8121,12.6178,12.6178,1521208,0
+CBSH.US,D,20081120,000000,12.5575,13.0349,12.1105,12.1585,1882796,0
+CBSH.US,D,20081121,000000,12.4539,13.0589,11.6879,12.9902,2231910,0
+CBSH.US,D,20081124,000000,12.9169,13.4777,12.6178,13.361,3635281,0
+CBSH.US,D,20081125,000000,13.7561,13.7929,13.0317,13.676,1860363,0
+CBSH.US,D,20081126,000000,13.426,13.6357,13.209,13.5131,2337527,0
+CBSH.US,D,20081128,000000,13.4777,13.9123,13.265,13.9123,656488,0
+CBSH.US,D,20081201,000000,13.5131,13.908,12.2283,12.2283,2541900,0
+CBSH.US,D,20081202,000000,12.5734,12.7202,12.0665,12.6937,2878002,0
+CBSH.US,D,20081203,000000,12.3118,13.2018,12.1803,13.027,2080630,0
+CBSH.US,D,20081204,000000,12.712,13.1741,12.3954,12.6414,2036679,0
+CBSH.US,D,20081205,000000,12.3652,13.5477,12.3652,13.5408,2491938,0
+CBSH.US,D,20081208,000000,13.8121,13.925,13.2963,13.6049,1577721,0
+CBSH.US,D,20081209,000000,13.5874,13.6096,12.8903,12.9051,1851203,0
+CBSH.US,D,20081210,000000,13.0838,13.3264,12.857,13.1631,997859,0
+CBSH.US,D,20081211,000000,13.1186,13.1463,12.431,12.4468,1735864,0
+CBSH.US,D,20081212,000000,12.2509,13.045,12.193,12.9926,1420270,0
+CBSH.US,D,20081215,000000,13.0206,13.0547,12.4848,12.7799,1390946,0
+CBSH.US,D,20081216,000000,12.9307,13.9044,12.901,13.9044,1651115,0
+CBSH.US,D,20081217,000000,13.6735,13.8063,13.3778,13.4627,1114877,0
+CBSH.US,D,20081218,000000,13.3975,13.6525,13.2373,13.37,1206382,0
+CBSH.US,D,20081219,000000,13.5663,13.5723,12.9703,13.0867,2245665,0
+CBSH.US,D,20081222,000000,13.1318,13.2053,12.8865,13.0414,1502866,0
+CBSH.US,D,20081223,000000,13.0932,13.2373,12.8463,12.9307,1173972,0
+CBSH.US,D,20081224,000000,12.9733,13.18,12.9391,13.18,191832,0
+CBSH.US,D,20081226,000000,13.2623,13.3161,13.062,13.2892,829054,0
+CBSH.US,D,20081229,000000,13.2765,13.632,13.1318,13.2692,876024,0
+CBSH.US,D,20081230,000000,13.2373,13.7561,13.2373,13.7127,967678,0
+CBSH.US,D,20081231,000000,13.75,14.0242,13.6392,13.9544,1157235,0
+CBSH.US,D,20090102,000000,13.9857,14.1014,13.5277,13.8388,1127628,0
+CBSH.US,D,20090105,000000,13.8424,13.8569,13.3453,13.4675,1024361,0
+CBSH.US,D,20090106,000000,13.6049,13.7528,13.0867,13.2963,1547081,0
+CBSH.US,D,20090107,000000,13.0206,13.2827,12.7239,12.7764,1902605,0
+CBSH.US,D,20090108,000000,12.739,12.957,12.5926,12.8004,1035600,0
+CBSH.US,D,20090109,000000,12.8802,12.9307,12.3588,12.431,1645649,0
+CBSH.US,D,20090112,000000,12.8836,12.933,12.3985,12.4434,2392814,0
+CBSH.US,D,20090113,000000,12.4064,12.7937,12.3467,12.6762,1575317,0
+CBSH.US,D,20090114,000000,12.3954,12.6662,12.285,12.285,1223858,0
+CBSH.US,D,20090115,000000,12.3343,12.3809,11.7694,12.0091,3168185,0
+CBSH.US,D,20090116,000000,12.3274,12.3793,11.5465,11.839,2035587,0
+CBSH.US,D,20090120,000000,11.5899,11.7308,10.839,10.839,2712401,0
+CBSH.US,D,20090121,000000,10.8316,11.3688,10.7419,11.3688,2700080,0
+CBSH.US,D,20090122,000000,11.1687,11.2507,10.6407,10.829,1793953,0
+CBSH.US,D,20090123,000000,10.7032,11.1191,10.5382,11.0769,1218017,0
+CBSH.US,D,20090126,000000,11.0769,11.412,10.9818,11.0618,1358793,0
+CBSH.US,D,20090127,000000,11.1005,11.358,10.9818,11.294,1580607,0
+CBSH.US,D,20090128,000000,11.5952,11.9206,11.577,11.8675,1938991,0
+CBSH.US,D,20090129,000000,11.7796,11.9085,11.286,11.3542,1385373,0
+CBSH.US,D,20090130,000000,11.483,11.5836,10.9818,11.0972,1260491,0
+CBSH.US,D,20090202,000000,10.9154,11.1507,10.8468,11.083,1276493,0
+CBSH.US,D,20090203,000000,11.2058,11.2058,10.7815,10.9369,1026259,0
+CBSH.US,D,20090204,000000,10.9744,11.2693,10.8135,10.9182,727305,0
+CBSH.US,D,20090205,000000,10.8106,11.3119,10.6407,11.1939,1133393,0
+CBSH.US,D,20090206,000000,11.286,11.8351,11.1507,11.8038,1483820,0
+CBSH.US,D,20090209,000000,11.8532,12.1743,11.5585,12.029,1318976,0
+CBSH.US,D,20090210,000000,11.9377,12.1773,11.5295,11.5295,2483196,0
+CBSH.US,D,20090211,000000,11.6122,11.8423,11.4187,11.7796,1069371,0
+CBSH.US,D,20090212,000000,11.55,11.802,11.186,11.7484,1355288,0
+CBSH.US,D,20090213,000000,11.7226,11.9557,11.4098,11.4098,897155,0
+CBSH.US,D,20090217,000000,11.186,11.2621,10.9969,11.0077,1527388,0
+CBSH.US,D,20090218,000000,11.0618,11.1394,10.7678,10.912,1217988,0
+CBSH.US,D,20090219,000000,10.8135,10.9818,10.5769,10.5877,1759170,0
+CBSH.US,D,20090220,000000,10.542,10.6556,10.0205,10.5303,2463387,0
+CBSH.US,D,20090223,000000,10.5806,10.8063,10.4329,10.4429,1775526,0
+CBSH.US,D,20090224,000000,10.5023,11.004,10.299,11.004,2148262,0
+CBSH.US,D,20090225,000000,10.8847,11.3499,10.5589,11.0769,1856548,0
+CBSH.US,D,20090226,000000,11.217,11.4534,10.8739,11.0245,1632995,0
+CBSH.US,D,20090227,000000,11.0143,11.2722,10.7032,11.0282,2464841,0
+CBSH.US,D,20090302,000000,10.8468,10.9675,10.6161,10.6673,1511736,0
+CBSH.US,D,20090303,000000,10.7419,10.7944,10.117,10.191,2733093,0
+CBSH.US,D,20090304,000000,10.4671,10.4782,9.60971,9.83133,2320377,0
+CBSH.US,D,20090305,000000,9.67238,9.85486,9.43784,9.49406,3502431,0
+CBSH.US,D,20090306,000000,9.34442,9.51928,8.85045,9.1391,2331399,0
+CBSH.US,D,20090309,000000,9.02167,9.30783,8.82978,8.90345,2817512,0
+CBSH.US,D,20090310,000000,9.0601,9.75057,8.91729,9.75057,3571344,0
+CBSH.US,D,20090311,000000,9.77048,10.1242,9.5259,9.83867,2056190,0
+CBSH.US,D,20090312,000000,9.846,10.6347,9.6139,10.605,2216308,0
+CBSH.US,D,20090313,000000,10.5551,10.6853,10.3176,10.5023,1218830,0
+CBSH.US,D,20090316,000000,10.6118,10.7442,10.1736,10.2303,2589283,0
+CBSH.US,D,20090317,000000,10.0822,10.791,10.0291,10.791,1538717,0
+CBSH.US,D,20090318,000000,10.7652,11.5836,10.4329,11.5259,3208638,0
+CBSH.US,D,20090319,000000,11.5728,11.5728,10.8541,10.8541,2195317,0
+CBSH.US,D,20090320,000000,10.9182,10.9894,10.6083,10.6673,1958423,0
+CBSH.US,D,20090323,000000,10.8847,11.8237,10.8847,11.8237,2575468,0
+CBSH.US,D,20090324,000000,11.6941,11.8194,11.1896,11.1939,1552862,0
+CBSH.US,D,20090325,000000,11.3318,11.5693,10.8316,11.3813,2200181,0
+CBSH.US,D,20090326,000000,11.4697,11.6761,11.221,11.5863,1802014,0
+CBSH.US,D,20090327,000000,11.4697,11.8843,11.358,11.4534,1828914,0
+CBSH.US,D,20090330,000000,11.2444,11.3464,11.0418,11.052,2126648,0
+CBSH.US,D,20090331,000000,11.2096,11.6187,11.2058,11.5295,2076543,0
+CBSH.US,D,20090401,000000,11.3056,11.907,11.217,11.879,1369494,0
+CBSH.US,D,20090402,000000,11.9557,12.2143,11.944,12.0894,2086668,0
+CBSH.US,D,20090403,000000,12.0249,12.3514,11.7868,12.2978,1255013,0
+CBSH.US,D,20090406,000000,12.152,12.2318,11.8952,12.0345,1054012,0
+CBSH.US,D,20090407,000000,11.8237,11.973,11.5259,11.5295,1699988,0
+CBSH.US,D,20090408,000000,11.6327,11.7452,11.1465,11.358,1344703,0
+CBSH.US,D,20090409,000000,11.6447,12.2978,11.5387,12.2779,3087750,0
+CBSH.US,D,20090413,000000,11.9836,12.463,11.8304,12.463,2707398,0
+CBSH.US,D,20090414,000000,12.114,12.1213,10.5721,10.5721,4612966,0
+CBSH.US,D,20090415,000000,11.162,11.1816,10.2652,10.6743,3417499,0
+CBSH.US,D,20090416,000000,10.8776,11.2656,10.4881,11.0917,2608140,0
+CBSH.US,D,20090417,000000,11.045,11.1816,10.7986,10.9781,2827122,0
+CBSH.US,D,20090420,000000,10.6364,10.7377,10.0928,10.0928,3328759,0
+CBSH.US,D,20090421,000000,9.97429,10.9469,9.87067,10.934,3254764,0
+CBSH.US,D,20090422,000000,10.7269,11.221,10.5094,10.5232,3733460,0
+CBSH.US,D,20090423,000000,10.605,10.6407,10.0906,10.4987,2843790,0
+CBSH.US,D,20090424,000000,10.5551,10.8023,10.335,10.6853,3156138,0
+CBSH.US,D,20090427,000000,10.5682,10.8499,10.4366,10.5303,1606998,0
+CBSH.US,D,20090428,000000,10.496,10.7986,10.3105,10.5949,1464867,0
+CBSH.US,D,20090429,000000,10.6936,10.912,10.601,10.912,2658005,0
+CBSH.US,D,20090430,000000,10.934,10.934,10.4633,10.5094,2325539,0
+CBSH.US,D,20090501,000000,10.4633,10.5877,10.1601,10.2574,2311759,0
+CBSH.US,D,20090504,000000,10.3888,11.0887,10.3454,11.0618,3756728,0
+CBSH.US,D,20090505,000000,10.9702,11.0107,10.6184,10.7871,2812718,0
+CBSH.US,D,20090506,000000,10.9609,11.3224,10.8223,11.2758,3259001,0
+CBSH.US,D,20090507,000000,11.3288,11.4223,10.897,10.9511,3347320,0
+CBSH.US,D,20090508,000000,11.1005,11.4297,11.001,11.4297,2757169,0
+CBSH.US,D,20090511,000000,11.1656,11.1999,10.7785,10.791,3312043,0
+CBSH.US,D,20090512,000000,10.9511,11.1541,10.5382,10.7305,2091042,0
+CBSH.US,D,20090513,000000,10.5551,10.6522,10.3064,10.3486,2712237,0
+CBSH.US,D,20090514,000000,10.3522,10.5806,10.2333,10.4224,2735330,0
+CBSH.US,D,20090515,000000,10.2953,10.4119,10.129,10.2201,2418427,0
+CBSH.US,D,20090518,000000,10.372,10.7944,10.372,10.7652,2430401,0
+CBSH.US,D,20090519,000000,10.6743,10.7536,10.2953,10.299,2398510,0
+CBSH.US,D,20090520,000000,10.496,10.6936,9.864,9.9021,2621656,0
+CBSH.US,D,20090521,000000,9.87067,9.95781,9.62057,9.75371,2308191,0
+CBSH.US,D,20090522,000000,9.79171,9.85486,9.59295,9.62467,1950282,0
+CBSH.US,D,20090526,000000,9.58267,9.97,9.58267,9.94924,2833073,0
+CBSH.US,D,20090527,000000,9.9461,9.9461,9.48108,9.48364,2661216,0
+CBSH.US,D,20090528,000000,9.63733,9.79952,9.44086,9.79171,2363501,0
+CBSH.US,D,20090529,000000,9.83867,10.07,9.71286,9.95781,2244359,0
+CBSH.US,D,20090601,000000,9.98029,10.2401,9.85781,9.93686,2778732,0
+CBSH.US,D,20090602,000000,9.88638,10.0471,9.76381,9.7959,1850904,0
+CBSH.US,D,20090603,000000,9.76381,9.956,9.66267,9.78086,1462774,0
+CBSH.US,D,20090604,000000,9.87905,9.97657,9.68381,9.95781,2093812,0
+CBSH.US,D,20090605,000000,10.1208,10.2009,9.708,9.79171,1595780,0
+CBSH.US,D,20090608,000000,9.7399,9.99486,9.68381,9.92295,1206531,0
+CBSH.US,D,20090609,000000,9.89771,9.97,9.79952,9.87905,1279991,0
+CBSH.US,D,20090610,000000,9.92295,9.99057,9.76381,9.89,1538705,0
+CBSH.US,D,20090611,000000,9.89,10.237,9.87476,10.1489,1606807,0
+CBSH.US,D,20090612,000000,10.0404,10.237,10.0134,10.2086,797363,0
+CBSH.US,D,20090615,000000,10.0796,10.1242,9.68381,9.75676,1405629,0
+CBSH.US,D,20090616,000000,9.82286,9.92295,9.72171,9.75676,1386732,0
+CBSH.US,D,20090617,000000,9.72886,9.882,9.60676,9.69705,1551502,0
+CBSH.US,D,20090618,000000,9.68695,9.94286,9.68695,9.91152,1434555,0
+CBSH.US,D,20090619,000000,10.023,10.117,9.7881,10.0755,2385981,0
+CBSH.US,D,20090622,000000,9.95781,10.1412,9.79952,9.79952,2240325,0
+CBSH.US,D,20090623,000000,9.89771,10.017,9.75057,9.85181,2186221,0
+CBSH.US,D,20090624,000000,9.95257,9.98752,9.82114,9.86048,1293206,0
+CBSH.US,D,20090625,000000,9.78086,10.1068,9.78086,10.1003,1785403,0
+CBSH.US,D,20090626,000000,10.1003,10.2303,9.92295,10.1489,3325851,0
+CBSH.US,D,20090629,000000,10.191,10.3064,9.9461,10.2953,1000086,0
+CBSH.US,D,20090630,000000,10.3244,10.3244,9.99057,10.1068,1938538,0
+CBSH.US,D,20090701,000000,10.17,10.2472,10.1489,10.2303,1061294,0
+CBSH.US,D,20090702,000000,10.129,10.129,9.99057,10.0134,1524334,0
+CBSH.US,D,20090706,000000,9.956,10.1601,9.956,10.1068,1372740,0
+CBSH.US,D,20090707,000000,10.0546,10.1412,10.0261,10.0546,1892647,0
+CBSH.US,D,20090708,000000,10.0928,10.1766,9.84771,9.99486,1300539,0
+CBSH.US,D,20090709,000000,10.07,10.1658,9.99057,10.0719,788071,0
+CBSH.US,D,20090710,000000,10.0261,10.087,9.82286,9.87067,995197,0
+CBSH.US,D,20090713,000000,10.0134,10.2472,9.89771,10.2472,1944497,0
+CBSH.US,D,20090714,000000,10.215,10.2604,10.0546,10.1887,1182413,0
+CBSH.US,D,20090715,000000,10.335,10.4366,10.117,10.4366,2118876,0
+CBSH.US,D,20090716,000000,11.0729,11.4001,10.9407,11.2444,4323283,0
+CBSH.US,D,20090717,000000,11.286,11.3542,11.036,11.1005,3399819,0
+CBSH.US,D,20090720,000000,11.0705,11.083,10.8135,10.8614,2564668,0
+CBSH.US,D,20090721,000000,10.8776,10.8944,10.6743,10.7847,1795323,0
+CBSH.US,D,20090722,000000,10.6743,11.2546,10.6743,11.0618,2564210,0
+CBSH.US,D,20090723,000000,11.0487,11.3254,10.954,11.2621,2432672,0
+CBSH.US,D,20090724,000000,11.2042,11.2621,10.9861,11.0972,1348954,0
+CBSH.US,D,20090727,000000,11.0487,11.289,10.9744,11.2576,1923876,0
+CBSH.US,D,20090728,000000,11.1355,11.4136,11.1355,11.3288,1391040,0
+CBSH.US,D,20090729,000000,11.2403,11.4474,11.2096,11.4335,1247275,0
+CBSH.US,D,20090730,000000,11.5005,11.6586,11.3542,11.5628,1268592,0
+CBSH.US,D,20090731,000000,11.5429,11.7337,11.48,11.6397,1550728,0
+CBSH.US,D,20090803,000000,11.7308,11.8463,11.5536,11.8463,1527242,0
+CBSH.US,D,20090804,000000,11.741,12.1773,11.7272,12.123,1754427,0
+CBSH.US,D,20090805,000000,12.1105,12.2779,12.0773,12.152,1068982,0
+CBSH.US,D,20090806,000000,12.2509,12.3092,12.0345,12.0555,1366926,0
+CBSH.US,D,20090807,000000,12.2107,12.67,12.1105,12.4515,1849351,0
+CBSH.US,D,20090810,000000,12.3697,12.6979,12.3697,12.5659,1972715,0
+CBSH.US,D,20090811,000000,12.4515,12.5222,12.0737,12.2026,1777695,0
+CBSH.US,D,20090812,000000,12.243,12.4714,12.1105,12.3719,1046858,0
+CBSH.US,D,20090813,000000,12.4678,12.5005,12.2026,12.478,1260614,0
+CBSH.US,D,20090814,000000,12.431,12.4434,12.1356,12.295,1056317,0
+CBSH.US,D,20090817,000000,12.0971,12.123,11.967,12.0249,1066633,0
+CBSH.US,D,20090818,000000,12.0198,12.1743,12.0049,12.0737,823343,0
+CBSH.US,D,20090819,000000,11.9284,12.1966,11.9284,12.1258,844762,0
+CBSH.US,D,20090820,000000,12.0706,12.2815,12.029,12.1901,926792,0
+CBSH.US,D,20090821,000000,12.285,12.4803,12.2201,12.4091,1305647,0
+CBSH.US,D,20090824,000000,12.4714,12.5444,12.2107,12.2978,1472094,0
+CBSH.US,D,20090825,000000,12.3013,12.3311,12.0773,12.123,1785903,0
+CBSH.US,D,20090826,000000,12.1702,12.3118,12.0049,12.0706,1417243,0
+CBSH.US,D,20090827,000000,12.0665,12.0894,11.8463,12.0859,940517,0
+CBSH.US,D,20090828,000000,12.0859,12.1332,11.802,11.8988,1335031,0
+CBSH.US,D,20090831,000000,11.808,11.8532,11.6447,11.6665,1537945,0
+CBSH.US,D,20090901,000000,11.6705,11.8566,11.358,11.4048,1937665,0
+CBSH.US,D,20090902,000000,11.3392,11.5362,11.2656,11.4001,1410665,0
+CBSH.US,D,20090903,000000,11.4411,11.6055,11.3813,11.5984,1011390,0
+CBSH.US,D,20090904,000000,11.6055,11.6879,11.5326,11.6844,703380,0
+CBSH.US,D,20090908,000000,11.7525,11.802,11.5362,11.7664,2381176,0
+CBSH.US,D,20090909,000000,11.7122,11.802,11.6122,11.7452,1075033,0
+CBSH.US,D,20090910,000000,11.7038,11.7122,11.5585,11.6879,772793,0
+CBSH.US,D,20090911,000000,11.6729,11.7382,11.577,11.708,624983,0
+CBSH.US,D,20090914,000000,11.6397,11.8644,11.5899,11.8532,910778,0
+CBSH.US,D,20090915,000000,11.8759,12.0049,11.6971,11.9913,1117497,0
+CBSH.US,D,20090916,000000,11.9483,12.207,11.9377,12.117,1701890,0
+CBSH.US,D,20090917,000000,12.0665,12.1003,11.8907,11.9557,971536,0
+CBSH.US,D,20090918,000000,12.0513,12.0513,11.7868,11.8272,2420051,0
+CBSH.US,D,20090921,000000,11.7308,11.8038,11.6447,11.7382,1140217,0
+CBSH.US,D,20090922,000000,11.8351,11.8351,11.629,11.7525,792944,0
+CBSH.US,D,20090923,000000,11.8038,11.8675,11.6879,11.6971,926183,0
+CBSH.US,D,20090924,000000,11.7012,11.8615,11.5295,11.637,878363,0
+CBSH.US,D,20090925,000000,11.6447,11.6705,11.4697,11.5295,780635,0
+CBSH.US,D,20090928,000000,11.6146,11.7903,11.4724,11.7868,1126093,0
+CBSH.US,D,20090929,000000,11.7664,11.907,11.6923,11.8114,1008212,0
+CBSH.US,D,20090930,000000,11.8272,11.8726,11.6187,11.8272,835635,0
+CBSH.US,D,20091001,000000,11.808,11.808,11.4585,11.4869,1151291,0
+CBSH.US,D,20091002,000000,11.412,11.5952,11.4001,11.4371,602774,0
+CBSH.US,D,20091005,000000,11.48,11.5387,11.4098,11.5387,876254,0
+CBSH.US,D,20091006,000000,11.5899,11.6665,11.4136,11.5585,732401,0
+CBSH.US,D,20091007,000000,11.494,11.7012,11.426,11.637,614445,0
+CBSH.US,D,20091008,000000,11.6971,11.7729,11.4905,11.7561,1381634,0
+CBSH.US,D,20091009,000000,11.7012,11.907,11.7012,11.8988,606798,0
+CBSH.US,D,20091012,000000,11.8843,11.8843,11.7012,11.7525,724988,0
+CBSH.US,D,20091013,000000,11.6879,11.8194,11.5728,11.7903,1205481,0
+CBSH.US,D,20091014,000000,12.1105,12.7614,12.1105,12.7024,3229054,0
+CBSH.US,D,20091015,000000,12.7024,12.9051,12.6136,12.6836,1580167,0
+CBSH.US,D,20091016,000000,12.5408,12.5734,12.3274,12.3809,2046030,0
+CBSH.US,D,20091019,000000,12.431,12.537,12.2577,12.4606,1689748,0
+CBSH.US,D,20091020,000000,12.5141,12.5299,12.3118,12.4249,1459733,0
+CBSH.US,D,20091021,000000,12.3652,12.5926,12.2386,12.2577,1833433,0
+CBSH.US,D,20091022,000000,12.2876,12.7841,12.2472,12.7348,1737740,0
+CBSH.US,D,20091023,000000,12.7841,12.7841,12.5955,12.6871,1133398,0
+CBSH.US,D,20091026,000000,12.7239,12.7239,12.3809,12.431,1474110,0
+CBSH.US,D,20091027,000000,12.504,12.6334,12.3441,12.3809,855381,0
+CBSH.US,D,20091028,000000,12.4134,12.5222,12.243,12.3412,1222632,0
+CBSH.US,D,20091029,000000,12.4569,12.4569,12.2318,12.4064,1355297,0
+CBSH.US,D,20091030,000000,12.3169,12.337,11.9948,12.1803,1678929,0
+CBSH.US,D,20091102,000000,12.2779,12.3793,12.0513,12.2745,917363,0
+CBSH.US,D,20091103,000000,12.167,12.2604,12.0049,12.2161,639980,0
+CBSH.US,D,20091104,000000,12.3588,12.3697,12.0049,12.0383,825335,0
+CBSH.US,D,20091105,000000,12.1478,12.3118,11.9985,12.3118,908275,0
+CBSH.US,D,20091106,000000,12.2026,12.5545,12.1258,12.4897,1248340,0
+CBSH.US,D,20091109,000000,12.5545,12.8106,12.5005,12.7967,1140119,0
+CBSH.US,D,20091110,000000,12.4515,12.7202,12.4515,12.6378,1056380,0
+CBSH.US,D,20091111,000000,12.7867,12.8865,12.5897,12.7431,623796,0
+CBSH.US,D,20091112,000000,12.7799,12.9198,12.6178,12.6414,837559,0
+CBSH.US,D,20091113,000000,12.7202,12.7467,12.5299,12.6913,413280,0
+CBSH.US,D,20091116,000000,12.7571,13.009,12.709,12.7937,1036052,0
+CBSH.US,D,20091117,000000,12.7159,12.9926,12.7159,12.9703,628320,0
+CBSH.US,D,20091118,000000,13.009,13.0664,12.8764,13.0317,698886,0
+CBSH.US,D,20091119,000000,12.8938,12.95,12.7685,12.833,730048,0
+CBSH.US,D,20091120,000000,12.7799,12.9703,12.7764,12.9198,617416,0
+CBSH.US,D,20091123,000000,13.0764,13.265,13.013,13.1838,618393,0
+CBSH.US,D,20091124,000000,13.1463,13.2547,12.9733,13.2018,598343,0
+CBSH.US,D,20091125,000000,13.2692,13.4656,13.062,13.1071,623782,0
+CBSH.US,D,20091127,000000,12.8976,13.1274,12.8609,12.865,427673,0
+CBSH.US,D,20091130,000000,12.8498,13.4146,12.754,13.4047,1690614,0
+CBSH.US,D,20091201,000000,13.177,13.3378,13.1255,13.2018,1074333,0
+CBSH.US,D,20091202,000000,13.1631,13.2923,13.0802,13.1677,762235,0
+CBSH.US,D,20091203,000000,13.2164,13.3855,12.9682,12.9682,1045902,0
+CBSH.US,D,20091204,000000,13.1838,13.2923,13.009,13.2301,760262,0
+CBSH.US,D,20091207,000000,13.159,13.2736,12.8865,12.9198,1182919,0
+CBSH.US,D,20091208,000000,12.8532,13.1186,12.7316,13.062,959450,0
+CBSH.US,D,20091209,000000,13.0867,13.0867,12.8463,12.9233,408551,0
+CBSH.US,D,20091210,000000,13.0349,13.1463,12.7431,12.7967,735804,0
+CBSH.US,D,20091211,000000,12.9051,13.027,12.8439,13.009,804855,0
+CBSH.US,D,20091214,000000,13.1385,13.18,12.9463,13.1741,454059,0
+CBSH.US,D,20091215,000000,13.0802,13.2164,13.0349,13.097,835881,0
+CBSH.US,D,20091216,000000,13.18,13.2547,12.8034,12.9601,1029026,0
+CBSH.US,D,20091217,000000,12.8463,13.2801,12.8439,12.9638,1026618,0
+CBSH.US,D,20091218,000000,13.097,13.2801,12.9198,13.1572,1841100,0
+CBSH.US,D,20091221,000000,13.2164,13.2736,13.0932,13.18,804535,0
+CBSH.US,D,20091222,000000,13.177,13.2801,13.0802,13.2801,851165,0
+CBSH.US,D,20091223,000000,13.3086,13.3086,13.1902,13.2343,1068008,0
+CBSH.US,D,20091224,000000,13.2963,13.2963,13.2119,13.2827,203700,0
+CBSH.US,D,20091228,000000,13.3054,13.3054,13.0998,13.1463,626584,0
+CBSH.US,D,20091229,000000,13.1274,13.2018,13.0414,13.115,651292,0
+CBSH.US,D,20091230,000000,13.0895,13.1349,12.9307,12.9769,974990,0
+CBSH.US,D,20091231,000000,12.997,13.0838,12.9126,12.9126,759095,0
+CBSH.US,D,20100104,000000,12.985,13.1274,12.9769,13.097,1027396,0
+CBSH.US,D,20100105,000000,13.0867,13.1217,12.9307,13.0728,915069,0
+CBSH.US,D,20100106,000000,13.0547,13.1463,12.9431,13.024,802369,0
+CBSH.US,D,20100107,000000,13.024,13.4103,12.957,13.3312,1038700,0
+CBSH.US,D,20100108,000000,13.2692,13.3429,13.1186,13.1631,925341,0
+CBSH.US,D,20100111,000000,13.2522,13.3492,13.097,13.2476,1172114,0
+CBSH.US,D,20100112,000000,13.1931,13.3492,13.1071,13.2018,1226224,0
+CBSH.US,D,20100113,000000,13.2053,13.3,13.0728,13.1982,904620,0
+CBSH.US,D,20100114,000000,13.1982,13.7528,13.024,13.6205,1767683,0
+CBSH.US,D,20100115,000000,13.6392,13.9151,13.5663,13.5761,1997627,0
+CBSH.US,D,20100119,000000,13.5543,13.6237,13.4777,13.5761,1323833,0
+CBSH.US,D,20100120,000000,13.4879,13.676,13.4047,13.6014,816125,0
+CBSH.US,D,20100121,000000,13.6499,13.9591,13.5131,13.7977,1307293,0
+CBSH.US,D,20100122,000000,13.8388,13.8388,13.485,13.5408,1470264,0
+CBSH.US,D,20100125,000000,13.6875,13.7633,13.4146,13.5803,790142,0
+CBSH.US,D,20100126,000000,13.6049,13.7096,13.4067,13.4067,616633,0
+CBSH.US,D,20100127,000000,13.4067,13.6706,13.3632,13.6636,687222,0
+CBSH.US,D,20100128,000000,13.7233,13.7233,13.3733,13.491,582140,0
+CBSH.US,D,20100129,000000,13.524,13.5688,13.1931,13.1982,1232965,0
+CBSH.US,D,20100201,000000,13.2522,13.367,13.1741,13.2444,996140,0
+CBSH.US,D,20100202,000000,13.1691,13.2373,12.9703,13.0867,1330531,0
+CBSH.US,D,20100203,000000,13.0547,13.0802,12.8498,12.9366,841626,0
+CBSH.US,D,20100204,000000,12.8439,12.8802,12.6028,12.645,1440735,0
+CBSH.US,D,20100205,000000,12.653,12.8609,12.5177,12.8177,1041855,0
+CBSH.US,D,20100208,000000,12.8232,12.8232,12.5897,12.6028,716568,0
+CBSH.US,D,20100209,000000,12.7614,12.7764,12.6066,12.709,709089,0
+CBSH.US,D,20100210,000000,12.9366,13.0867,12.8004,12.9169,1329276,0
+CBSH.US,D,20100211,000000,12.9233,12.985,12.8034,12.985,560310,0
+CBSH.US,D,20100212,000000,12.8498,13.0386,12.8034,13.0317,753714,0
+CBSH.US,D,20100216,000000,13.0206,13.2053,12.957,13.2053,676770,0
+CBSH.US,D,20100217,000000,13.2222,13.3429,13.1274,13.2578,933951,0
+CBSH.US,D,20100218,000000,13.2923,13.3343,13.2343,13.2801,533415,0
+CBSH.US,D,20100219,000000,13.3,13.418,13.2444,13.3378,1043499,0
+CBSH.US,D,20100222,000000,13.4146,13.5723,13.361,13.524,869893,0
+CBSH.US,D,20100223,000000,13.4584,13.5874,13.3975,13.4675,780954,0
+CBSH.US,D,20100224,000000,13.5375,13.6706,13.394,13.6706,585831,0
+CBSH.US,D,20100225,000000,13.5277,13.6392,13.4879,13.5941,487444,0
+CBSH.US,D,20100226,000000,13.6205,13.6205,13.4675,13.5061,821267,0
+CBSH.US,D,20100301,000000,13.5097,13.5097,13.367,13.4439,654336,0
+CBSH.US,D,20100302,000000,13.4712,13.5688,13.4,13.4675,560496,0
+CBSH.US,D,20100303,000000,13.5313,13.5614,13.426,13.4478,567633,0
+CBSH.US,D,20100304,000000,13.4777,13.4777,13.3778,13.426,686704,0
+CBSH.US,D,20100305,000000,13.426,13.6357,13.394,13.632,836515,0
+CBSH.US,D,20100308,000000,13.7977,13.7977,13.426,13.5018,857884,0
+CBSH.US,D,20100309,000000,13.4223,13.5061,13.3778,13.4047,737359,0
+CBSH.US,D,20100310,000000,13.394,13.5131,13.3778,13.4656,1121777,0
+CBSH.US,D,20100311,000000,13.418,13.452,13.3453,13.394,878280,0
+CBSH.US,D,20100312,000000,13.418,13.524,13.1112,13.3023,2741294,0
+CBSH.US,D,20100315,000000,13.312,13.394,13.1982,13.3343,1207622,0
+CBSH.US,D,20100316,000000,13.394,13.6096,13.3492,13.5914,1407061,0
+CBSH.US,D,20100317,000000,13.6636,13.8308,13.5581,13.7899,997612,0
+CBSH.US,D,20100318,000000,13.8194,13.8351,13.6947,13.8121,483403,0
+CBSH.US,D,20100319,000000,13.8646,13.8646,13.5723,13.6989,2086117,0
+CBSH.US,D,20100322,000000,13.632,13.8893,13.6049,13.8797,871239,0
+CBSH.US,D,20100323,000000,13.925,13.941,13.7528,13.9151,641490,0
+CBSH.US,D,20100324,000000,13.8797,13.8893,13.6802,13.7201,467462,0
+CBSH.US,D,20100325,000000,13.8532,13.9544,13.6237,13.6833,1094575,0
+CBSH.US,D,20100326,000000,13.7561,13.8121,13.491,13.5761,828161,0
+CBSH.US,D,20100329,000000,13.6553,13.7096,13.4339,13.6014,586473,0
+CBSH.US,D,20100330,000000,13.6499,13.7597,13.5614,13.6424,666528,0
+CBSH.US,D,20100331,000000,13.629,13.8797,13.629,13.7165,958134,0
+CBSH.US,D,20100401,000000,13.8121,13.908,13.5543,13.7165,452266,0
+CBSH.US,D,20100405,000000,13.7062,13.7351,13.6014,13.7351,590790,0
+CBSH.US,D,20100406,000000,13.629,13.9181,13.5874,13.8958,738996,0
+CBSH.US,D,20100407,000000,13.9293,13.9544,13.6875,13.7929,730098,0
+CBSH.US,D,20100408,000000,13.7013,13.925,13.6735,13.8767,751097,0
+CBSH.US,D,20100409,000000,13.9123,13.9786,13.8502,13.9786,792441,0
+CBSH.US,D,20100412,000000,13.9828,14.0242,13.7899,14.0182,910371,0
+CBSH.US,D,20100413,000000,13.7351,13.7351,13.4584,13.6049,1691090,0
+CBSH.US,D,20100414,000000,13.6205,13.9226,13.6205,13.9151,1349140,0
+CBSH.US,D,20100415,000000,13.9361,14.119,13.6875,13.7422,1190584,0
+CBSH.US,D,20100416,000000,13.8194,13.9044,13.2018,13.5438,1758146,0
+CBSH.US,D,20100419,000000,13.5313,13.7804,13.4712,13.676,1510934,0
+CBSH.US,D,20100420,000000,13.7233,13.943,13.629,13.943,950139,0
+CBSH.US,D,20100421,000000,13.943,14.193,13.8865,14.1856,1421420,0
+CBSH.US,D,20100422,000000,14.1634,14.3727,14.0468,14.3383,1042522,0
+CBSH.US,D,20100423,000000,14.3841,14.4089,14.2082,14.3016,773300,0
+CBSH.US,D,20100426,000000,14.2883,14.3346,13.8797,13.8797,1284460,0
+CBSH.US,D,20100427,000000,13.9226,14.1116,13.7528,13.7832,1353226,0
+CBSH.US,D,20100428,000000,13.8865,14.0242,13.7351,13.8025,716561,0
+CBSH.US,D,20100429,000000,13.9013,14.1273,13.787,13.9967,755111,0
+CBSH.US,D,20100430,000000,14.073,14.1601,13.7977,13.8063,1308714,0
+CBSH.US,D,20100503,000000,13.8832,13.9828,13.7062,13.8245,810997,0
+CBSH.US,D,20100504,000000,13.6875,13.691,13.5018,13.5438,903334,0
+CBSH.US,D,20100505,000000,13.5131,13.632,13.4223,13.5477,851908,0
+CBSH.US,D,20100506,000000,13.4627,13.6014,12.67,13.0589,1506789,0
+CBSH.US,D,20100507,000000,13.1217,13.3378,12.8938,12.9528,1448012,0
+CBSH.US,D,20100510,000000,13.3813,13.629,13.0802,13.388,1435259,0
+CBSH.US,D,20100511,000000,13.2343,13.6357,13.2164,13.524,869548,0
+CBSH.US,D,20100512,000000,13.6357,13.6357,13.4,13.5375,873234,0
+CBSH.US,D,20100513,000000,13.4584,13.5375,13.3378,13.3453,695388,0
+CBSH.US,D,20100514,000000,13.2736,13.3343,12.985,13.045,1820879,0
+CBSH.US,D,20100517,000000,13.0589,13.2923,12.8836,13.2547,1586286,0
+CBSH.US,D,20100518,000000,13.3975,13.3975,12.7904,12.8195,1003571,0
+CBSH.US,D,20100519,000000,12.8195,13.0206,12.645,12.709,747890,0
+CBSH.US,D,20100520,000000,12.5069,12.6311,12.1773,12.1773,1553352,0
+CBSH.US,D,20100521,000000,12.1702,12.4274,12.0418,12.4091,2298988,0
+CBSH.US,D,20100524,000000,12.4134,12.4966,12.2161,12.2386,913612,0
+CBSH.US,D,20100525,000000,12.0091,12.295,12.0049,12.2646,1097111,0
+CBSH.US,D,20100526,000000,12.323,12.4569,12.2026,12.237,1188845,0
+CBSH.US,D,20100527,000000,12.3954,12.6066,12.3048,12.4966,1215589,0
+CBSH.US,D,20100528,000000,12.504,12.6178,12.2646,12.393,906326,0
+CBSH.US,D,20100601,000000,12.3617,12.4569,12.0859,12.0859,1068020,0
+CBSH.US,D,20100602,000000,12.1105,12.4714,12.1105,12.4468,1205164,0
+CBSH.US,D,20100603,000000,12.3895,12.4569,12.3092,12.393,608981,0
+CBSH.US,D,20100604,000000,12.187,12.2745,11.944,11.973,1176657,0
+CBSH.US,D,20100607,000000,12.0091,12.2201,11.887,11.9412,2111030,0
+CBSH.US,D,20100608,000000,11.9985,12.1073,11.8726,12.1073,1064605,0
+CBSH.US,D,20100609,000000,12.0091,12.0706,11.8463,11.9031,1343342,0
+CBSH.US,D,20100610,000000,12.0773,12.3343,12.0737,12.3274,1095356,0
+CBSH.US,D,20100611,000000,12.207,12.323,12.1292,12.3092,958949,0
+CBSH.US,D,20100614,000000,12.4249,12.6028,12.3048,12.3954,1070522,0
+CBSH.US,D,20100615,000000,12.3954,12.5408,12.2646,12.5299,1007047,0
+CBSH.US,D,20100616,000000,12.4274,12.5474,12.337,12.4539,657861,0
+CBSH.US,D,20100617,000000,12.5333,12.6178,12.3895,12.5095,774080,0
+CBSH.US,D,20100618,000000,12.5177,12.61,12.3756,12.4966,1108056,0
+CBSH.US,D,20100621,000000,12.6066,12.6066,12.323,12.3412,792223,0
+CBSH.US,D,20100622,000000,12.3652,12.5659,12.2604,12.2702,694113,0
+CBSH.US,D,20100623,000000,12.295,12.3809,12.1966,12.2472,583352,0
+CBSH.US,D,20100624,000000,12.2161,12.3895,12.1292,12.1702,866302,0
+CBSH.US,D,20100625,000000,12.1743,12.3588,12.1073,12.1634,3822903,0
+CBSH.US,D,20100628,000000,12.2201,12.2876,12.1213,12.2161,717633,0
+CBSH.US,D,20100629,000000,12.0706,12.2533,12.029,12.1038,1501432,0
+CBSH.US,D,20100630,000000,12.084,12.2064,11.9808,12.0027,1493340,0
+CBSH.US,D,20100701,000000,12.0665,12.1292,11.7308,11.8675,1148498,0
+CBSH.US,D,20100702,000000,11.9526,11.9913,11.7038,11.7977,796216,0
+CBSH.US,D,20100706,000000,11.887,12.0617,11.7868,11.8988,1137170,0
+CBSH.US,D,20100707,000000,11.8988,12.4606,11.8988,12.4434,1138514,0
+CBSH.US,D,20100708,000000,12.5141,12.5955,12.237,12.393,953921,0
+CBSH.US,D,20100709,000000,12.4091,12.5444,12.3467,12.537,597018,0
+CBSH.US,D,20100712,000000,12.478,12.5659,12.3617,12.4353,871850,0
+CBSH.US,D,20100713,000000,12.5222,12.833,12.4937,12.8034,1205969,0
+CBSH.US,D,20100714,000000,12.8004,12.8004,12.5005,12.5659,1354741,0
+CBSH.US,D,20100715,000000,12.67,12.8359,12.3793,12.7685,2114660,0
+CBSH.US,D,20100716,000000,12.7316,12.739,12.3954,12.4274,1244469,0
+CBSH.US,D,20100719,000000,12.5095,12.5408,12.3719,12.4897,1112537,0
+CBSH.US,D,20100720,000000,12.3412,12.61,12.1994,12.5926,1277325,0
+CBSH.US,D,20100721,000000,12.653,12.672,12.285,12.2912,1038747,0
+CBSH.US,D,20100722,000000,12.431,12.7467,12.431,12.6836,851357,0
+CBSH.US,D,20100723,000000,12.6311,12.7904,12.5768,12.7498,677164,0
+CBSH.US,D,20100726,000000,12.7058,13.0692,12.61,13.0664,1077578,0
+CBSH.US,D,20100727,000000,13.0802,13.2343,13.0517,13.1274,1156218,0
+CBSH.US,D,20100728,000000,13.0692,13.2343,12.9824,13.0206,731472,0
+CBSH.US,D,20100729,000000,13.1186,13.1982,12.9813,13.0547,746671,0
+CBSH.US,D,20100730,000000,12.933,13.1481,12.865,13.0547,855871,0
+CBSH.US,D,20100802,000000,13.2476,13.3206,13.1274,13.3086,1014595,0
+CBSH.US,D,20100803,000000,13.241,13.452,13.1882,13.241,1533030,0
+CBSH.US,D,20100804,000000,13.3086,13.3378,13.2119,13.2855,854384,0
+CBSH.US,D,20100805,000000,13.2547,13.2801,13.1255,13.2193,1176405,0
+CBSH.US,D,20100806,000000,13.1274,13.1677,12.9198,13.0589,688043,0
+CBSH.US,D,20100809,000000,13.0692,13.1882,12.985,13.1838,509570,0
+CBSH.US,D,20100810,000000,13.0481,13.1318,12.8976,13.009,587978,0
+CBSH.US,D,20100811,000000,12.8498,12.857,12.6311,12.6334,846080,0
+CBSH.US,D,20100812,000000,12.5069,12.5993,12.3793,12.5264,728612,0
+CBSH.US,D,20100813,000000,12.4866,12.5575,12.4395,12.4606,1028936,0
+CBSH.US,D,20100816,000000,12.393,12.5734,12.3514,12.4848,989387,0
+CBSH.US,D,20100817,000000,12.551,12.6334,12.421,12.5444,856279,0
+CBSH.US,D,20100818,000000,12.5659,12.6414,12.4678,12.5611,823738,0
+CBSH.US,D,20100819,000000,12.475,12.5299,12.3617,12.4022,918858,0
+CBSH.US,D,20100820,000000,12.3412,12.421,12.1702,12.3343,773485,0
+CBSH.US,D,20100823,000000,13.0386,13.1186,12.8764,12.8836,450361,0
+CBSH.US,D,20100824,000000,12.7799,12.8439,12.653,12.7431,724565,0
+CBSH.US,D,20100825,000000,12.663,12.7867,12.6028,12.7467,722008,0
+CBSH.US,D,20100826,000000,12.7764,12.8439,12.5845,12.6028,795258,0
+CBSH.US,D,20100827,000000,12.7159,12.8439,12.5611,12.8004,746915,0
+CBSH.US,D,20100830,000000,12.7431,12.7937,12.504,12.5141,962612,0
+CBSH.US,D,20100831,000000,12.4504,12.6178,12.4296,12.5069,1138908,0
+CBSH.US,D,20100901,000000,12.6245,12.8265,12.5734,12.8265,1220254,0
+CBSH.US,D,20100902,000000,12.865,13.0042,12.7904,12.9638,1300527,0
+CBSH.US,D,20100903,000000,13.115,13.1741,13.0349,13.159,678023,0
+CBSH.US,D,20100907,000000,13.0386,13.0386,12.7685,12.7799,940375,0
+CBSH.US,D,20100908,000000,12.8265,13.0206,12.8265,12.9638,1363280,0
+CBSH.US,D,20100909,000000,13.1255,13.2164,12.997,13.1071,800751,0
+CBSH.US,D,20100910,000000,13.0998,13.2164,13.0664,13.1349,600559,0
+CBSH.US,D,20100913,000000,13.2343,13.3632,13.143,13.3235,630771,0
+CBSH.US,D,20100914,000000,13.3235,13.3778,13.0349,13.177,802701,0
+CBSH.US,D,20100915,000000,13.1186,13.3343,13.0692,13.2578,804493,0
+CBSH.US,D,20100916,000000,13.2301,13.2963,13.1255,13.2476,498655,0
+CBSH.US,D,20100917,000000,13.2963,13.3453,13.1255,13.1838,1384884,0
+CBSH.US,D,20100920,000000,13.1572,13.4995,13.1572,13.4656,952036,0
+CBSH.US,D,20100921,000000,13.4478,13.5438,13.2765,13.2923,910844,0
+CBSH.US,D,20100922,000000,13.2892,13.3565,13.1741,13.18,1159281,0
+CBSH.US,D,20100923,000000,13.1274,13.2923,13.013,13.027,1359955,0
+CBSH.US,D,20100924,000000,13.1931,13.3453,13.1071,13.3453,731428,0
+CBSH.US,D,20100927,000000,13.3813,13.4047,13.0998,13.115,815043,0
+CBSH.US,D,20100928,000000,13.1882,13.1931,12.997,13.1385,1034324,0
+CBSH.US,D,20100929,000000,13.0664,13.3206,13.0206,13.177,1394716,0
+CBSH.US,D,20100930,000000,13.238,13.5085,13.1572,13.159,1569832,0
+CBSH.US,D,20101001,000000,13.2736,13.394,13.0317,13.1838,1173792,0
+CBSH.US,D,20101004,000000,13.1112,13.2623,13.0932,13.1481,1000708,0
+CBSH.US,D,20101005,000000,13.2801,13.5874,13.1838,13.5131,1632539,0
+CBSH.US,D,20101006,000000,13.517,13.517,13.3975,13.4675,600265,0
+CBSH.US,D,20101007,000000,13.5581,13.6139,13.3492,13.4146,738290,0
+CBSH.US,D,20101008,000000,13.452,13.452,13.2476,13.3492,585650,0
+CBSH.US,D,20101011,000000,13.3206,13.3206,13.2193,13.2373,481201,0
+CBSH.US,D,20101012,000000,13.241,13.3312,13.1741,13.2855,1040585,0
+CBSH.US,D,20101013,000000,13.3343,13.391,13.2018,13.2222,1562481,0
+CBSH.US,D,20101014,000000,13.209,13.2892,12.6662,12.8232,2854877,0
+CBSH.US,D,20101015,000000,12.8288,12.933,12.6334,12.7431,1619263,0
+CBSH.US,D,20101018,000000,12.7649,12.9528,12.7649,12.9528,1496364,0
+CBSH.US,D,20101019,000000,12.833,13.0664,12.7348,12.8359,1488505,0
+CBSH.US,D,20101020,000000,12.8609,12.9169,12.7348,12.8389,1164099,0
+CBSH.US,D,20101021,000000,12.9126,12.9733,12.709,12.8034,1014412,0
+CBSH.US,D,20101022,000000,12.8609,12.9233,12.7904,12.8836,852363,0
+CBSH.US,D,20101025,000000,12.997,12.997,12.7283,12.739,744105,0
+CBSH.US,D,20101026,000000,12.7283,12.857,12.672,12.7202,1347837,0
+CBSH.US,D,20101027,000000,12.7024,12.9682,12.6762,12.7904,1222343,0
+CBSH.US,D,20101028,000000,12.8802,12.957,12.8034,12.8439,1360627,0
+CBSH.US,D,20101029,000000,12.864,12.9126,12.7921,12.897,955015,0
+CBSH.US,D,20101101,000000,12.9824,12.9824,12.6276,12.7937,1301453,0
+CBSH.US,D,20101102,000000,12.8976,12.985,12.8004,12.8463,1120929,0
+CBSH.US,D,20101103,000000,12.8938,12.9601,12.8106,12.901,1518987,0
+CBSH.US,D,20101104,000000,13.0664,13.2963,12.9233,13.2855,2154062,0
+CBSH.US,D,20101105,000000,13.2963,13.8388,13.209,13.5837,1671243,0
+CBSH.US,D,20101108,000000,13.5837,13.646,13.4146,13.485,919827,0
+CBSH.US,D,20101109,000000,13.5581,13.6357,13.3536,13.3855,1066575,0
+CBSH.US,D,20101110,000000,13.4339,13.5131,13.2578,13.5018,1950552,0
+CBSH.US,D,20101111,000000,13.3565,13.4879,13.2892,13.4146,822011,0
+CBSH.US,D,20101112,000000,13.37,13.3778,13.1931,13.2119,921097,0
+CBSH.US,D,20101115,000000,13.2692,13.426,13.2164,13.2963,856750,0
+CBSH.US,D,20101116,000000,13.2692,13.3023,13.0349,13.1882,1487283,0
+CBSH.US,D,20101117,000000,13.2301,13.361,13.0349,13.0838,999613,0
+CBSH.US,D,20101118,000000,13.2547,13.37,13.1318,13.2301,913073,0
+CBSH.US,D,20101119,000000,13.1385,13.2164,13.0802,13.159,556793,0
+CBSH.US,D,20101122,000000,13.1349,13.2765,13.0481,13.241,1296347,0
+CBSH.US,D,20101123,000000,13.1318,13.3975,13.097,13.2578,1202369,0
+CBSH.US,D,20101124,000000,13.3429,13.4478,13.2623,13.3565,876833,0
+CBSH.US,D,20101126,000000,13.209,13.3264,13.1523,13.159,496666,0
+CBSH.US,D,20101129,000000,13.1385,13.2855,13.1255,13.2522,986402,0
+CBSH.US,D,20101130,000000,13.1677,13.2585,13.0654,13.1463,1167396,0
+CBSH.US,D,20101201,000000,13.361,13.524,13.2827,13.5131,1273116,0
+CBSH.US,D,20101202,000000,12.8463,13.2119,12.7841,13.1902,1617019,0
+CBSH.US,D,20101203,000000,13.1523,13.3536,13.009,13.3161,1065114,0
+CBSH.US,D,20101206,000000,13.3206,13.3206,13.1902,13.2547,835645,0
+CBSH.US,D,20101207,000000,13.3632,13.4755,13.2692,13.2736,1188116,0
+CBSH.US,D,20101208,000000,13.2444,13.5477,13.2444,13.5375,1190227,0
+CBSH.US,D,20101209,000000,13.6014,13.7201,13.5408,13.6636,1428294,0
+CBSH.US,D,20101210,000000,13.6706,13.7308,13.5438,13.7233,912084,0
+CBSH.US,D,20101213,000000,13.7422,13.9044,13.5408,13.7977,1082929,0
+CBSH.US,D,20101214,000000,13.8245,13.9328,13.8245,13.8464,1055622,0
+CBSH.US,D,20101215,000000,13.9512,14.0044,13.7633,13.7977,2062643,0
+CBSH.US,D,20101216,000000,13.8719,14.2082,13.7416,13.7766,3100637,0
+CBSH.US,D,20101217,000000,13.8063,13.8646,13.6499,13.7977,2057894,0
+CBSH.US,D,20101220,000000,13.8958,13.9151,13.773,13.8025,1187162,0
+CBSH.US,D,20101221,000000,13.8677,13.8797,13.8081,13.8646,1183747,0
+CBSH.US,D,20101222,000000,13.8832,13.9226,13.8569,13.9044,2167808,0
+CBSH.US,D,20101223,000000,13.9151,13.941,13.8502,13.8532,998166,0
+CBSH.US,D,20101227,000000,13.8388,13.925,13.7597,13.9226,495567,0
+CBSH.US,D,20101228,000000,13.9684,14.0418,13.8797,14.0069,612323,0
+CBSH.US,D,20101229,000000,14.0556,14.0648,13.9568,13.9568,654137,0
+CBSH.US,D,20101230,000000,13.9833,14.0678,13.9705,14.0176,495023,0
+CBSH.US,D,20101231,000000,14.0044,14.0538,13.9092,13.9092,412922,0
+CBSH.US,D,20110103,000000,14.0569,14.3016,14.0111,14.19,783363,0
+CBSH.US,D,20110104,000000,14.19,14.1956,13.7597,13.8924,1013858,0
+CBSH.US,D,20110105,000000,13.8719,14.21,13.8424,14.1116,1341578,0
+CBSH.US,D,20110106,000000,14.0884,14.3263,14.0146,14.0616,985044,0
+CBSH.US,D,20110107,000000,14.1161,14.1743,13.7695,13.8893,1032861,0
+CBSH.US,D,20110110,000000,13.8502,14.143,13.6597,14.0529,2022720,0
+CBSH.US,D,20110111,000000,14.099,14.1544,13.9942,14.0616,921561,0
+CBSH.US,D,20110112,000000,14.1743,14.3179,14.099,14.252,1204079,0
+CBSH.US,D,20110113,000000,14.2768,14.657,14.1601,14.3115,1996711,0
+CBSH.US,D,20110114,000000,14.3115,14.8721,14.21,14.6926,1773671,0
+CBSH.US,D,20110118,000000,14.6203,14.9088,14.5471,14.9088,1987376,0
+CBSH.US,D,20110119,000000,14.9311,14.9372,14.6882,14.7334,1477579,0
+CBSH.US,D,20110120,000000,14.6835,14.7721,14.4751,14.5401,1354723,0
+CBSH.US,D,20110121,000000,14.7289,14.7618,14.5738,14.6191,723003,0
+CBSH.US,D,20110124,000000,14.657,14.6811,14.5184,14.5432,701787,0
+CBSH.US,D,20110125,000000,14.4817,14.6336,14.4559,14.6049,806180,0
+CBSH.US,D,20110126,000000,14.5955,14.6269,14.3263,14.3829,1202331,0
+CBSH.US,D,20110127,000000,14.3648,14.6538,14.3288,14.5471,934186,0
+CBSH.US,D,20110128,000000,14.5232,14.6412,14.3533,14.3744,637673,0
+CBSH.US,D,20110131,000000,14.4515,14.5416,14.3263,14.3971,1060356,0
+CBSH.US,D,20110201,000000,14.5378,14.6298,14.4454,14.6124,748660,0
+CBSH.US,D,20110202,000000,14.5471,14.6191,14.3346,14.3424,1070013,0
+CBSH.US,D,20110203,000000,14.3103,14.3792,14.139,14.205,1659283,0
+CBSH.US,D,20110204,000000,14.148,14.3605,14.1401,14.3468,642744,0
+CBSH.US,D,20110207,000000,14.3829,14.466,14.3153,14.466,1027666,0
+CBSH.US,D,20110208,000000,14.4376,14.5047,14.3574,14.4167,989198,0
+CBSH.US,D,20110209,000000,14.3533,14.5184,14.2486,14.2941,1255640,0
+CBSH.US,D,20110210,000000,14.2291,14.3529,14.1845,14.217,897262,0
+CBSH.US,D,20110211,000000,14.2027,14.657,14.19,14.4599,1059196,0
+CBSH.US,D,20110214,000000,14.4817,14.5232,14.3179,14.3533,1441782,0
+CBSH.US,D,20110215,000000,14.2731,14.3648,14.2486,14.305,1206221,0
+CBSH.US,D,20110216,000000,14.3497,14.4335,14.2992,14.4089,1197096,0
+CBSH.US,D,20110218,000000,14.3529,14.3841,14.2545,14.3339,851491,0
+CBSH.US,D,20110222,000000,14.193,14.3179,14.1116,14.1273,982721,0
+CBSH.US,D,20110223,000000,14.1502,14.1956,13.8719,13.9181,827326,0
+CBSH.US,D,20110224,000000,13.8646,13.941,13.7165,13.7528,1728179,0
+CBSH.US,D,20110225,000000,13.8395,14.0056,13.8081,14.0056,1352696,0
+CBSH.US,D,20110228,000000,14.0605,14.2184,14.0088,14.0581,1104152,0
+CBSH.US,D,20110301,000000,14.0664,14.0664,13.8832,13.941,1363727,0
+CBSH.US,D,20110302,000000,13.9519,14.0821,13.8797,13.8893,962514,0
+CBSH.US,D,20110303,000000,13.9971,14.28,13.9634,14.217,751862,0
+CBSH.US,D,20110304,000000,14.173,14.217,13.9634,14.0291,655556,0
+CBSH.US,D,20110307,000000,14.1002,14.2009,13.9754,14.0473,2390240,0
+CBSH.US,D,20110308,000000,14.0777,14.4376,14.0597,14.4195,947812,0
+CBSH.US,D,20110309,000000,14.3979,14.5124,14.3016,14.3954,533886,0
+CBSH.US,D,20110310,000000,14.1519,14.1762,13.9954,14.0435,1263587,0
+CBSH.US,D,20110311,000000,14.0056,14.173,13.9666,14.1208,684950,0
+CBSH.US,D,20110314,000000,14.0056,14.139,13.949,14.0088,673317,0
+CBSH.US,D,20110315,000000,13.9022,14.025,13.5682,13.8569,1568737,0
+CBSH.US,D,20110316,000000,13.8869,14.1184,13.861,13.8958,2381766,0
+CBSH.US,D,20110317,000000,14.0382,14.0791,13.7923,13.8677,1001329,0
+CBSH.US,D,20110318,000000,14.0435,14.1366,13.9231,14.0123,1808591,0
+CBSH.US,D,20110321,000000,14.0821,14.2683,14.0573,14.125,1599573,0
+CBSH.US,D,20110322,000000,14.0928,14.173,14.025,14.0538,1074583,0
+CBSH.US,D,20110323,000000,14.0538,14.1002,13.8677,13.9157,827424,0
+CBSH.US,D,20110324,000000,13.9562,13.9737,13.7965,13.9022,700941,0
+CBSH.US,D,20110325,000000,13.941,14.0701,13.8646,13.905,898946,0
+CBSH.US,D,20110328,000000,13.9798,14.0123,13.7804,13.8277,871487,0
+CBSH.US,D,20110329,000000,13.8767,13.9971,13.8025,13.905,1008023,0
+CBSH.US,D,20110330,000000,13.9971,14.1519,13.9443,14.1366,885932,0
+CBSH.US,D,20110331,000000,14.0658,14.2875,14.0111,14.2363,1025552,0
+CBSH.US,D,20110401,000000,14.3257,14.4522,14.217,14.4376,1110722,0
+CBSH.US,D,20110404,000000,14.4407,14.5263,14.3792,14.4376,741604,0
+CBSH.US,D,20110405,000000,14.3954,14.5401,14.3641,14.4269,981994,0
+CBSH.US,D,20110406,000000,14.4683,14.647,14.4335,14.6281,1237222,0
+CBSH.US,D,20110407,000000,14.6029,14.6908,14.5341,14.5775,868762,0
+CBSH.US,D,20110408,000000,14.5713,14.6384,14.3529,14.4089,663999,0
+CBSH.US,D,20110411,000000,14.3879,14.5713,14.3879,14.524,1479140,0
+CBSH.US,D,20110412,000000,14.4123,14.5384,14.3679,14.3679,485129,0
+CBSH.US,D,20110413,000000,14.466,14.5022,14.1984,14.2545,711218,0
+CBSH.US,D,20110414,000000,14.1984,14.3605,14.1002,14.3219,954724,0
+CBSH.US,D,20110415,000000,14.3879,14.4817,14.2871,14.4817,1005235,0
+CBSH.US,D,20110418,000000,14.3462,14.4975,14.2871,14.3979,1364499,0
+CBSH.US,D,20110419,000000,14.449,14.5196,14.3727,14.4129,1184426,0
+CBSH.US,D,20110420,000000,14.5471,14.647,14.463,14.5959,1323599,0
+CBSH.US,D,20110421,000000,14.5959,14.6384,14.5022,14.6353,649970,0
+CBSH.US,D,20110425,000000,14.6486,14.7373,14.5745,14.6426,818173,0
+CBSH.US,D,20110426,000000,14.6517,14.7867,14.5895,14.7867,1527469,0
+CBSH.US,D,20110427,000000,14.7671,14.9973,14.7391,14.8919,1081087,0
+CBSH.US,D,20110428,000000,14.8745,14.9552,14.8498,14.9515,906208,0
+CBSH.US,D,20110429,000000,14.9861,15.0041,14.8498,14.9817,870896,0
+CBSH.US,D,20110502,000000,14.9614,15.1162,14.9311,15.0613,1311131,0
+CBSH.US,D,20110503,000000,15.0571,15.1965,14.9825,15.132,879147,0
+CBSH.US,D,20110504,000000,15.1023,15.1861,14.9658,15.0505,748390,0
+CBSH.US,D,20110505,000000,14.9973,15.0493,14.8205,14.9228,816460,0
+CBSH.US,D,20110506,000000,14.9973,15.132,14.8541,14.9205,599040,0
+CBSH.US,D,20110509,000000,14.9482,15.0018,14.8211,14.991,890602,0
+CBSH.US,D,20110510,000000,14.9837,15.1735,14.9451,15.1379,959945,0
+CBSH.US,D,20110511,000000,15.1781,15.2204,15.047,15.0775,606115,0
+CBSH.US,D,20110512,000000,15.0477,15.1861,14.9025,15.1735,672047,0
+CBSH.US,D,20110513,000000,15.1268,15.1379,14.8607,14.8783,622512,0
+CBSH.US,D,20110516,000000,14.8783,14.9409,14.8175,14.8671,544379,0
+CBSH.US,D,20110517,000000,14.8011,15.0301,14.7974,15.0181,722281,0
+CBSH.US,D,20110518,000000,15.009,15.2424,14.9258,15.2301,650176,0
+CBSH.US,D,20110519,000000,15.3247,15.4562,15.0723,15.2301,654890,0
+CBSH.US,D,20110520,000000,15.2102,15.2404,15.0395,15.047,510882,0
+CBSH.US,D,20110523,000000,14.9088,15.0561,14.8745,14.9758,996828,0
+CBSH.US,D,20110524,000000,15.0613,15.0613,14.8251,14.9451,570214,0
+CBSH.US,D,20110525,000000,14.8888,14.9837,14.7438,14.771,1017056,0
+CBSH.US,D,20110526,000000,14.7601,14.7747,14.6384,14.7197,1221299,0
+CBSH.US,D,20110527,000000,14.7566,14.8559,14.7566,14.8378,992107,0
+CBSH.US,D,20110531,000000,14.9515,15.0699,14.8455,15.0593,1354130,0
+CBSH.US,D,20110601,000000,15.0395,15.0493,14.463,14.472,1870881,0
+CBSH.US,D,20110602,000000,14.5673,14.6563,14.4975,14.647,1192505,0
+CBSH.US,D,20110603,000000,14.4788,14.6394,14.4328,14.4817,824246,0
+CBSH.US,D,20110606,000000,14.463,14.5824,14.3407,14.463,1115884,0
+CBSH.US,D,20110607,000000,14.4937,14.6563,14.463,14.4901,1561507,0
+CBSH.US,D,20110608,000000,14.4937,14.5608,14.3879,14.4017,845026,0
+CBSH.US,D,20110609,000000,14.4599,14.6029,14.3568,14.527,1159930,0
+CBSH.US,D,20110610,000000,14.4599,14.5639,14.2184,14.345,1636166,0
+CBSH.US,D,20110613,000000,14.3568,14.5052,14.2503,14.4269,1339528,0
+CBSH.US,D,20110614,000000,14.5639,14.6492,14.472,14.5445,973957,0
+CBSH.US,D,20110615,000000,14.4454,14.5584,14.3816,14.419,1015159,0
+CBSH.US,D,20110616,000000,14.4395,14.6867,14.404,14.5895,1390036,0
+CBSH.US,D,20110617,000000,14.6713,14.7618,14.6029,14.6522,1263418,0
+CBSH.US,D,20110620,000000,14.636,14.7994,14.6064,14.6894,775278,0
+CBSH.US,D,20110621,000000,14.745,14.8064,14.647,14.7913,605224,0
+CBSH.US,D,20110622,000000,14.7721,14.9323,14.6867,14.7965,1353566,0
+CBSH.US,D,20110623,000000,14.6522,14.7994,14.5384,14.6522,1352519,0
+CBSH.US,D,20110624,000000,14.7029,14.813,14.5503,14.5937,1434162,0
+CBSH.US,D,20110627,000000,14.636,14.9439,14.524,14.7409,748335,0
+CBSH.US,D,20110628,000000,14.8168,14.8168,14.692,14.7965,494298,0
+CBSH.US,D,20110629,000000,14.8523,15.1663,14.8088,15.1268,1282882,0
+CBSH.US,D,20110630,000000,15.176,15.3362,15.033,15.2229,1003501,0
+CBSH.US,D,20110701,000000,15.2873,15.4391,15.2272,15.4135,610904,0
+CBSH.US,D,20110705,000000,15.453,15.453,15.1837,15.3128,716261,0
+CBSH.US,D,20110706,000000,15.295,15.4759,15.2698,15.4361,1084492,0
+CBSH.US,D,20110707,000000,15.4964,15.5755,15.4566,15.511,896435,0
+CBSH.US,D,20110708,000000,15.329,15.4887,15.329,15.424,1174912,0
+CBSH.US,D,20110711,000000,15.2614,15.309,15.1415,15.1861,727459,0
+CBSH.US,D,20110712,000000,15.0395,15.3258,15.0301,15.2336,1311858,0
+CBSH.US,D,20110713,000000,15.2499,15.5755,15.1928,15.3598,1655635,0
+CBSH.US,D,20110714,000000,15.3758,15.4851,14.947,15.0395,1967248,0
+CBSH.US,D,20110715,000000,15.132,15.2655,14.9041,15.159,963023,0
+CBSH.US,D,20110718,000000,15.1242,15.1707,14.9439,15.0301,1453257,0
+CBSH.US,D,20110719,000000,15.0699,15.2272,14.9811,15.1861,1271818,0
+CBSH.US,D,20110720,000000,15.2272,15.429,15.1379,15.2692,1009520,0
+CBSH.US,D,20110721,000000,15.3598,15.429,15.2568,15.3861,3054965,0
+CBSH.US,D,20110722,000000,15.429,15.429,15.1707,15.2236,1094830,0
+CBSH.US,D,20110725,000000,15.091,15.2568,14.9577,15.2066,1671707,0
+CBSH.US,D,20110726,000000,15.2312,15.2499,14.9988,15.0228,1178400,0
+CBSH.US,D,20110727,000000,15.0746,15.0746,14.578,14.6005,1834452,0
+CBSH.US,D,20110728,000000,14.636,14.759,14.5143,14.5432,1915757,0
+CBSH.US,D,20110729,000000,14.4376,14.5879,14.3586,14.4821,1349600,0
+CBSH.US,D,20110801,000000,14.6794,14.7143,14.4306,14.524,1309367,0
+CBSH.US,D,20110802,000000,14.4502,14.5631,14.2327,14.2438,1370778,0
+CBSH.US,D,20110803,000000,14.2892,14.3276,13.9568,14.303,1521115,0
+CBSH.US,D,20110804,000000,14.1562,14.3179,13.8295,13.837,3074997,0
+CBSH.US,D,20110805,000000,13.9925,13.9983,13.524,13.5669,2066065,0
+CBSH.US,D,20110808,000000,13.2974,13.4544,12.6925,12.6956,3846485,0
+CBSH.US,D,20110809,000000,12.9688,13.3616,12.5177,13.3546,3626621,0
+CBSH.US,D,20110810,000000,13.0403,13.1982,12.6454,12.6636,2665504,0
+CBSH.US,D,20110811,000000,12.7745,13.3681,12.6999,13.238,2454499,0
+CBSH.US,D,20110812,000000,13.3349,13.4205,12.931,12.9945,1327592,0
+CBSH.US,D,20110815,000000,13.1734,13.4061,13.1734,13.4028,955740,0
+CBSH.US,D,20110816,000000,13.2349,13.2974,13.018,13.238,1664862,0
+CBSH.US,D,20110817,000000,13.3716,13.524,13.263,13.3511,1046390,0
+CBSH.US,D,20110818,000000,13.0287,13.0287,12.7101,12.7891,1913047,0
+CBSH.US,D,20110819,000000,12.6226,12.978,12.5222,12.5444,1726369,0
+CBSH.US,D,20110822,000000,12.8463,12.9344,12.5604,12.6311,1431185,0
+CBSH.US,D,20110823,000000,12.6884,13.1931,12.5027,13.1931,1336180,0
+CBSH.US,D,20110824,000000,13.1248,13.5483,13.1101,13.5313,1320456,0
+CBSH.US,D,20110825,000000,13.7109,14.0755,13.0821,13.2906,1202809,0
+CBSH.US,D,20110826,000000,13.2252,13.5815,13.0059,13.524,781282,0
+CBSH.US,D,20110829,000000,13.6749,13.9954,13.6297,13.9761,727902,0
+CBSH.US,D,20110830,000000,13.8919,14.111,13.8411,13.9599,1485801,0
+CBSH.US,D,20110831,000000,14.0495,14.1261,13.8502,14.0111,1669409,0
+CBSH.US,D,20110901,000000,14.055,14.055,13.5627,13.5669,1705652,0
+CBSH.US,D,20110902,000000,13.3406,13.4978,13.1398,13.153,931065,0
+CBSH.US,D,20110906,000000,12.7697,13.0287,12.7467,12.978,2365139,0
+CBSH.US,D,20110907,000000,13.1186,13.5524,13.0824,13.5382,2085096,0
+CBSH.US,D,20110908,000000,13.3958,13.5277,13.1913,13.2432,1768676,0
+CBSH.US,D,20110909,000000,13.1274,13.3271,12.7733,12.809,1712165,0
+CBSH.US,D,20110912,000000,12.6622,13.0824,12.6523,13.0511,1800889,0
+CBSH.US,D,20110913,000000,13.1107,13.3161,13.0107,13.1753,1056370,0
+CBSH.US,D,20110914,000000,13.2827,13.5382,13.1274,13.3989,1067552,0
+CBSH.US,D,20110915,000000,13.5313,13.5524,13.2463,13.5053,1584678,0
+CBSH.US,D,20110916,000000,13.491,13.5734,13.1644,13.3086,2545642,0
+CBSH.US,D,20110919,000000,13.1811,13.1811,12.9198,13.0215,1023332,0
+CBSH.US,D,20110920,000000,13.1065,13.2727,12.978,12.9872,1442919,0
+CBSH.US,D,20110921,000000,12.978,13.0335,12.2045,12.2045,1819794,0
+CBSH.US,D,20110922,000000,11.8988,12.2533,11.8398,12.1531,2335581,0
+CBSH.US,D,20110923,000000,12.1258,12.2844,12.0116,12.2417,1643901,0
+CBSH.US,D,20110926,000000,12.3724,12.709,12.209,12.6937,1211591,0
+CBSH.US,D,20110927,000000,12.8514,12.9745,12.5586,12.659,1214998,0
+CBSH.US,D,20110928,000000,12.7202,12.8421,12.3198,12.337,1116536,0
+CBSH.US,D,20110929,000000,12.5902,12.7878,12.3598,12.739,1885959,0
+CBSH.US,D,20110930,000000,12.5599,12.7775,12.3719,12.3793,1440678,0
+CBSH.US,D,20111003,000000,12.3666,12.6365,11.9856,12.0037,1352217,0
+CBSH.US,D,20111004,000000,11.9171,12.7878,11.7785,12.7504,2513770,0
+CBSH.US,D,20111005,000000,12.6401,12.9439,12.4866,12.8757,1087271,0
+CBSH.US,D,20111006,000000,12.849,13.1486,12.7504,13.1391,1433480,0
+CBSH.US,D,20111007,000000,13.1318,13.2317,12.5479,12.5696,968702,0
+CBSH.US,D,20111010,000000,12.8757,13.2541,12.7504,13.229,995645,0
+CBSH.US,D,20111011,000000,13.1107,13.3892,13.018,13.3458,1414309,0
+CBSH.US,D,20111012,000000,13.4458,13.8953,13.4018,13.7387,2129031,0
+CBSH.US,D,20111013,000000,13.4349,13.5382,12.5624,13.2137,3640752,0
+CBSH.US,D,20111014,000000,12.9836,13.0824,12.5774,12.954,2687584,0
+CBSH.US,D,20111017,000000,12.9511,12.9708,12.619,12.659,1683763,0
+CBSH.US,D,20111018,000000,12.7245,13.4699,12.7245,13.3705,1667837,0
+CBSH.US,D,20111019,000000,13.3819,13.555,13.185,13.2432,1857584,0
+CBSH.US,D,20111020,000000,13.312,13.4122,13.026,13.2843,1465713,0
+CBSH.US,D,20111021,000000,13.4122,13.7429,13.2843,13.6983,4393317,0
+CBSH.US,D,20111024,000000,13.6795,13.9181,13.5627,13.8919,1579894,0
+CBSH.US,D,20111025,000000,13.8502,13.8719,13.489,13.5159,1261681,0
+CBSH.US,D,20111026,000000,13.7121,13.8888,13.521,13.8036,1386437,0
+CBSH.US,D,20111027,000000,14.0714,14.3288,13.9599,14.2574,2508603,0
+CBSH.US,D,20111028,000000,14.1838,14.28,14.0088,14.119,1292409,0
+CBSH.US,D,20111031,000000,13.9293,14.1339,13.8081,13.8201,1414960,0
+CBSH.US,D,20111101,000000,13.4483,13.7271,13.2295,13.2831,1813624,0
+CBSH.US,D,20111102,000000,13.5734,13.77,13.4699,13.75,995856,0
+CBSH.US,D,20111103,000000,13.8958,13.913,13.5688,13.8869,1131143,0
+CBSH.US,D,20111104,000000,13.7537,13.807,13.5663,13.779,886302,0
+CBSH.US,D,20111107,000000,13.7387,13.941,13.6247,13.925,909115,0
+CBSH.US,D,20111108,000000,13.9792,14.2076,13.7671,14.1347,1272222,0
+CBSH.US,D,20111109,000000,13.7096,13.9192,13.441,13.4873,1179820,0
+CBSH.US,D,20111110,000000,13.5581,13.8459,13.5438,13.7358,1059724,0
+CBSH.US,D,20111111,000000,13.9162,13.946,13.8057,13.9057,1274089,0
+CBSH.US,D,20111114,000000,13.7965,13.8888,13.5438,13.6189,822783,0
+CBSH.US,D,20111115,000000,13.6581,13.7736,13.5097,13.7233,1747690,0
+CBSH.US,D,20111116,000000,13.6411,13.9044,13.5382,13.5669,1183632,0
+CBSH.US,D,20111117,000000,13.5414,13.7314,13.4428,13.524,1134296,0
+CBSH.US,D,20111118,000000,13.509,13.775,13.4567,13.7573,1352509,0
+CBSH.US,D,20111121,000000,13.5888,13.7392,13.3325,13.4603,1893646,0
+CBSH.US,D,20111122,000000,13.5115,13.5888,13.3126,13.4302,1572122,0
+CBSH.US,D,20111123,000000,13.3765,13.3903,12.9983,12.9983,1134542,0
+CBSH.US,D,20111125,000000,13.0608,13.1862,12.9353,13.1037,592557,0
+CBSH.US,D,20111128,000000,13.5258,13.641,13.2238,13.2646,1629178,0
+CBSH.US,D,20111129,000000,13.2721,13.422,13.1903,13.3334,1529431,0
+CBSH.US,D,20111130,000000,13.6999,14.0233,13.6068,14.0137,1741951,0
+CBSH.US,D,20111201,000000,13.9682,14.0346,13.7587,13.8757,1219373,0
+CBSH.US,D,20111202,000000,14.0346,14.1871,13.9327,13.9991,1173478,0
+CBSH.US,D,20111205,000000,14.1914,14.3408,14.0566,14.199,1546400,0
+CBSH.US,D,20111206,000000,14.1464,14.1871,14.0112,14.0498,995902,0
+CBSH.US,D,20111207,000000,13.989,14.1498,13.6609,14.1293,1830450,0
+CBSH.US,D,20111208,000000,14.07,14.07,13.6683,13.7031,759632,0
+CBSH.US,D,20111209,000000,13.8004,14.2247,13.8004,14.1959,962058,0
+CBSH.US,D,20111212,000000,14.0112,14.0233,13.8063,13.9148,899898,0
+CBSH.US,D,20111213,000000,14.0304,14.1206,13.6795,13.7587,785226,0
+CBSH.US,D,20111214,000000,13.6921,13.8556,13.5638,13.6849,949008,0
+CBSH.US,D,20111215,000000,13.8828,13.8985,13.689,13.8675,919562,0
+CBSH.US,D,20111216,000000,13.9284,14.2106,13.7966,13.8452,3057050,0
+CBSH.US,D,20111219,000000,13.9443,14.0141,13.5051,13.5751,1733409,0
+CBSH.US,D,20111220,000000,13.7966,14.1333,13.7775,14.0233,2084812,0
+CBSH.US,D,20111221,000000,14.0017,14.2106,13.9148,14.199,818592,0
+CBSH.US,D,20111222,000000,14.2743,14.5262,14.1056,14.4528,1226403,0
+CBSH.US,D,20111223,000000,14.554,14.5579,14.3635,14.4178,687204,0
+CBSH.US,D,20111227,000000,14.4023,14.4908,14.3408,14.4744,584220,0
+CBSH.US,D,20111228,000000,14.5073,14.5098,14.2599,14.2716,557349,0
+CBSH.US,D,20111229,000000,14.3408,14.5262,14.2645,14.515,512400,0
+CBSH.US,D,20111230,000000,14.4908,14.518,14.3338,14.348,846280,0
+CBSH.US,D,20120103,000000,14.5736,14.745,14.4226,14.549,1566407,0
+CBSH.US,D,20120104,000000,14.4453,14.5262,14.3091,14.487,1168952,0
+CBSH.US,D,20120105,000000,14.3338,14.6703,14.2211,14.5429,1550106,0
+CBSH.US,D,20120106,000000,14.5429,14.5934,14.3231,14.5262,928630,0
+CBSH.US,D,20120109,000000,14.6122,14.7737,14.554,14.769,1301605,0
+CBSH.US,D,20120110,000000,14.875,15.0089,14.8027,14.8676,1023512,0
+CBSH.US,D,20120111,000000,14.8027,14.9705,14.719,14.9673,633997,0
+CBSH.US,D,20120112,000000,14.959,15.0203,14.6591,14.8926,892374,0
+CBSH.US,D,20120113,000000,14.6432,14.9747,14.6008,14.9402,1193457,0
+CBSH.US,D,20120117,000000,14.995,15.278,14.9335,15.0615,1803839,0
+CBSH.US,D,20120118,000000,15.0053,15.2621,14.9557,15.2512,1231275,0
+CBSH.US,D,20120119,000000,15.2229,15.3286,15.0767,15.2657,1367863,0
+CBSH.US,D,20120120,000000,15.2468,15.35,15.0848,15.3286,1060441,0
+CBSH.US,D,20120123,000000,15.355,15.4722,15.2468,15.2831,824004,0
+CBSH.US,D,20120124,000000,15.2584,15.2683,14.8621,15.1102,853673,0
+CBSH.US,D,20120125,000000,15.1891,15.3129,15.0089,15.276,997245,0
+CBSH.US,D,20120126,000000,15.366,15.3785,14.7326,14.8957,1012902,0
+CBSH.US,D,20120127,000000,14.8837,14.9747,14.8051,14.8957,892480,0
+CBSH.US,D,20120130,000000,14.7819,14.875,14.6625,14.666,1091612,0
+CBSH.US,D,20120131,000000,14.7854,14.8714,14.6035,14.611,1371589,0
+CBSH.US,D,20120201,000000,14.7781,14.918,14.6274,14.8621,1733260,0
+CBSH.US,D,20120202,000000,14.9223,14.9223,14.721,14.7737,1327564,0
+CBSH.US,D,20120203,000000,14.959,15.0564,14.904,15.002,1322949,0
+CBSH.US,D,20120206,000000,14.9483,14.9557,14.6761,14.7326,1083060,0
+CBSH.US,D,20120207,000000,14.6212,14.7622,14.5857,14.6495,1619174,0
+CBSH.US,D,20120208,000000,14.6794,14.7065,14.52,14.6141,952099,0
+CBSH.US,D,20120209,000000,14.6495,14.7065,14.4764,14.675,952483,0
+CBSH.US,D,20120210,000000,14.5217,14.5736,14.2546,14.3635,1909810,0
+CBSH.US,D,20120213,000000,14.518,14.5459,14.3635,14.5383,827782,0
+CBSH.US,D,20120214,000000,14.5459,14.5812,14.3299,14.4096,821402,0
+CBSH.US,D,20120215,000000,14.5015,14.6558,14.4096,14.5073,849928,0
+CBSH.US,D,20120216,000000,14.4352,14.8879,14.4352,14.8676,1153746,0
+CBSH.US,D,20120217,000000,14.9673,14.9825,14.8136,14.9094,877407,0
+CBSH.US,D,20120221,000000,14.8957,14.959,14.7292,14.8494,731865,0
+CBSH.US,D,20120222,000000,14.7522,14.844,14.5401,14.5678,864108,0
+CBSH.US,D,20120223,000000,14.5907,14.8494,14.4807,14.8167,1040290,0
+CBSH.US,D,20120224,000000,14.8494,14.8494,14.673,14.7149,708016,0
+CBSH.US,D,20120227,000000,14.6085,14.933,14.4959,14.8879,968983,0
+CBSH.US,D,20120228,000000,14.9274,14.9274,14.6212,14.6825,1158230,0
+CBSH.US,D,20120229,000000,14.7269,14.8129,14.4764,14.5331,1324298,0
+CBSH.US,D,20120301,000000,14.5956,14.7065,14.5434,14.6212,1037736,0
+CBSH.US,D,20120302,000000,14.5553,14.6921,14.4928,14.5033,616147,0
+CBSH.US,D,20120305,000000,14.4928,14.6579,14.3529,14.5956,658522,0
+CBSH.US,D,20120306,000000,14.468,14.5079,14.2024,14.2716,884797,0
+CBSH.US,D,20120307,000000,14.3308,14.4535,14.2281,14.4313,887102,0
+CBSH.US,D,20120308,000000,14.5401,14.6035,14.4232,14.5857,1099636,0
+CBSH.US,D,20120309,000000,14.5927,14.9274,14.5159,14.8546,1023179,0
+CBSH.US,D,20120312,000000,14.8617,14.987,14.7659,14.8361,971891,0
+CBSH.US,D,20120313,000000,14.9335,15.278,14.9094,15.271,1152961,0
+CBSH.US,D,20120314,000000,15.271,15.3208,15.0209,15.0355,1140903,0
+CBSH.US,D,20120315,000000,15.0438,15.3342,14.9753,15.3013,1117897,0
+CBSH.US,D,20120316,000000,15.419,15.5286,15.2747,15.4075,2484183,0
+CBSH.US,D,20120319,000000,15.3342,15.6347,15.2323,15.4722,1448406,0
+CBSH.US,D,20120320,000000,15.3838,15.562,15.278,15.391,920653,0
+CBSH.US,D,20120321,000000,15.453,15.5666,15.278,15.3616,681165,0
+CBSH.US,D,20120322,000000,15.2919,15.2919,15.0464,15.1809,462279,0
+CBSH.US,D,20120323,000000,15.2128,15.2407,15.0209,15.1873,698719,0
+CBSH.US,D,20120326,000000,15.2519,15.4121,15.1768,15.3874,713879,0
+CBSH.US,D,20120327,000000,15.3648,15.4003,15.2572,15.271,495577,0
+CBSH.US,D,20120328,000000,15.3013,15.4942,15.2292,15.4899,700861,0
+CBSH.US,D,20120329,000000,15.4252,15.4405,15.1387,15.3874,709514,0
+CBSH.US,D,20120330,000000,15.467,15.467,15.2646,15.345,750610,0
+CBSH.US,D,20120402,000000,15.3494,15.5286,15.2166,15.3955,1047250,0
+CBSH.US,D,20120403,000000,15.3838,15.4824,15.3013,15.4722,949431,0
+CBSH.US,D,20120404,000000,15.2747,15.3955,15.078,15.1729,1116672,0
+CBSH.US,D,20120405,000000,15.1185,15.1969,15.0407,15.066,443432,0
+CBSH.US,D,20120409,000000,14.8494,14.9532,14.7775,14.844,836020,0
+CBSH.US,D,20120410,000000,14.8837,14.8837,14.6212,14.6952,1644685,0
+CBSH.US,D,20120411,000000,14.8837,14.907,14.7522,14.8319,1098482,0
+CBSH.US,D,20120412,000000,14.9047,15.3013,14.7812,15.1729,1632521,0
+CBSH.US,D,20120413,000000,15.2407,15.267,15.0438,15.0533,1645819,0
+CBSH.US,D,20120416,000000,15.1387,15.2492,15.0438,15.1561,1317031,0
+CBSH.US,D,20120417,000000,15.2304,15.4252,15.2058,15.3184,1359934,0
+CBSH.US,D,20120418,000000,15.2292,15.2609,15.0318,15.081,1100436,0
+CBSH.US,D,20120419,000000,15.1012,15.1836,14.918,15.0209,1216040,0
+CBSH.US,D,20120420,000000,15.1699,15.2886,15.0901,15.0926,989281,0
+CBSH.US,D,20120423,000000,14.9597,15.0209,14.8926,14.9825,1167613,0
+CBSH.US,D,20120424,000000,14.9705,15.2008,14.9705,15.1387,782011,0
+CBSH.US,D,20120425,000000,15.2572,15.3683,15.1809,15.2492,872247,0
+CBSH.US,D,20120426,000000,15.19,15.3342,15.19,15.3013,1209067,0
+CBSH.US,D,20120427,000000,15.3372,15.3838,15.2008,15.3418,932593,0
+CBSH.US,D,20120430,000000,15.3372,15.391,15.1412,15.1836,799183,0
+CBSH.US,D,20120501,000000,15.1541,15.3791,15.1501,15.2147,804294,0
+CBSH.US,D,20120502,000000,15.1647,15.2747,15.0407,15.2128,710693,0
+CBSH.US,D,20120503,000000,15.2273,15.3229,15.1191,15.1912,699560,0
+CBSH.US,D,20120504,000000,15.1154,15.1768,14.9094,15.0355,914810,0
+CBSH.US,D,20120507,000000,14.9673,15.1768,14.9673,15.0743,963224,0
+CBSH.US,D,20120508,000000,14.9974,15.3372,14.9974,15.3208,1398739,0
+CBSH.US,D,20120509,000000,15.1501,15.2626,15.018,15.1856,1004023,0
+CBSH.US,D,20120510,000000,15.2798,15.3989,15.2147,15.2906,803450,0
+CBSH.US,D,20120511,000000,15.1185,15.3272,15.0464,15.1836,702721,0
+CBSH.US,D,20120514,000000,15.0438,15.1223,14.9532,14.995,770306,0
+CBSH.US,D,20120515,000000,14.9444,15.0926,14.7812,14.8546,832048,0
+CBSH.US,D,20120516,000000,14.9298,14.9705,14.7033,14.7033,805555,0
+CBSH.US,D,20120517,000000,14.6952,14.7854,14.4276,14.4466,1025265,0
+CBSH.US,D,20120518,000000,14.4932,14.5934,14.3377,14.3453,794106,0
+CBSH.US,D,20120521,000000,14.3957,14.571,14.3345,14.5465,1687231,0
+CBSH.US,D,20120522,000000,14.5956,14.7408,14.5465,14.6382,1007605,0
+CBSH.US,D,20120523,000000,14.571,14.7363,14.4313,14.7098,734316,0
+CBSH.US,D,20120524,000000,14.7554,14.809,14.5994,14.7932,726365,0
+CBSH.US,D,20120525,000000,14.883,14.9173,14.7218,14.7685,931972,0
+CBSH.US,D,20120529,000000,14.9066,14.9066,14.7058,14.7762,764413,0
+CBSH.US,D,20120530,000000,14.6768,14.7015,14.5047,14.5331,894133,0
+CBSH.US,D,20120531,000000,14.511,14.7363,14.3957,14.673,1571945,0
+CBSH.US,D,20120601,000000,14.4192,14.4654,14.0076,14.0076,1374273,0
+CBSH.US,D,20120604,000000,14.0782,14.1105,13.6999,13.767,1264898,0
+CBSH.US,D,20120605,000000,13.767,13.9087,13.705,13.779,1131569,0
+CBSH.US,D,20120606,000000,13.9362,14.1105,13.8391,14.086,1323101,0
+CBSH.US,D,20120607,000000,14.2174,14.3408,14.1623,14.1711,2161223,0
+CBSH.US,D,20120608,000000,14.1534,14.3676,14.0707,14.2743,1349868,0
+CBSH.US,D,20120611,000000,14.399,14.4192,14.1224,14.1433,924898,0
+CBSH.US,D,20120612,000000,14.166,14.3642,14.1024,14.3642,988039,0
+CBSH.US,D,20120613,000000,14.3052,14.4883,14.1984,14.2383,844170,0
+CBSH.US,D,20120614,000000,14.2952,14.4149,14.2383,14.3529,873579,0
+CBSH.US,D,20120615,000000,14.3453,14.4357,14.3299,14.3642,1885712,0
+CBSH.US,D,20120618,000000,14.2821,14.4692,14.2821,14.4149,1306023,0
+CBSH.US,D,20120619,000000,14.4996,14.6305,14.4357,14.4932,996704,0
+CBSH.US,D,20120620,000000,14.5122,14.5605,14.3642,14.447,782934,0
+CBSH.US,D,20120621,000000,14.4996,14.5605,14.1589,14.175,869938,0
+CBSH.US,D,20120622,000000,14.2992,14.4239,14.2383,14.3642,1198636,0
+CBSH.US,D,20120625,000000,14.2174,14.2546,14.0543,14.0819,954644,0
+CBSH.US,D,20120626,000000,14.1514,14.2053,14.0137,14.1385,671152,0
+CBSH.US,D,20120627,000000,14.1623,14.3642,14.0707,14.3486,546037,0
+CBSH.US,D,20120628,000000,14.1821,14.3453,14.0233,14.3345,1073130,0
+CBSH.US,D,20120629,000000,14.5288,14.5839,14.3408,14.447,1470825,0
+CBSH.US,D,20120702,000000,14.5696,14.5808,14.372,14.4831,1088742,0
+CBSH.US,D,20120703,000000,14.5122,14.5774,14.3839,14.5696,749346,0
+CBSH.US,D,20120705,000000,14.5249,14.5934,14.4385,14.5331,1116114,0
+CBSH.US,D,20120706,000000,14.4574,14.4883,14.3871,14.4692,804687,0
+CBSH.US,D,20120709,000000,14.4281,14.6193,14.4239,14.6049,1884200,0
+CBSH.US,D,20120710,000000,14.713,14.7925,14.4725,14.5605,1368285,0
+CBSH.US,D,20120711,000000,14.5288,14.713,14.4764,14.6819,1894740,0
+CBSH.US,D,20120712,000000,14.8635,15.0816,14.8179,14.9705,2715514,0
+CBSH.US,D,20120713,000000,15.0816,15.3892,15.0464,15.288,1964806,0
+CBSH.US,D,20120716,000000,15.1824,15.3518,15.0666,15.0933,1562937,0
+CBSH.US,D,20120717,000000,15.1159,15.2798,14.9597,15.276,2017824,0
+CBSH.US,D,20120718,000000,15.3101,15.4765,15.2058,15.3634,1588101,0
+CBSH.US,D,20120719,000000,15.3677,15.4746,15.2906,15.3634,1402099,0
+CBSH.US,D,20120720,000000,15.2468,15.433,15.1541,15.3229,10252945,0
+CBSH.US,D,20120723,000000,15.1885,15.1885,15.0621,15.1711,1361328,0
+CBSH.US,D,20120724,000000,15.2335,15.2468,14.9786,15.0982,1869018,0
+CBSH.US,D,20120725,000000,15.1424,15.1575,15.018,15.0464,969102,0
+CBSH.US,D,20120726,000000,15.1885,15.2184,15.0407,15.0914,1175081,0
+CBSH.US,D,20120727,000000,15.1735,15.2546,14.9908,15.1659,1748251,0
+CBSH.US,D,20120730,000000,15.112,15.1778,15.018,15.0438,643811,0
+CBSH.US,D,20120731,000000,15.0666,15.0785,14.9634,15.0089,901025,0
+CBSH.US,D,20120801,000000,15.0533,15.0816,14.8743,14.895,727115,0
+CBSH.US,D,20120802,000000,14.8261,14.9108,14.7187,14.823,788622,0
+CBSH.US,D,20120803,000000,15.0318,15.2381,14.987,15.1541,682098,0
+CBSH.US,D,20120806,000000,15.162,15.2546,14.9705,14.995,535188,0
+CBSH.US,D,20120807,000000,15.0785,15.2798,15.0066,15.0785,780037,0
+CBSH.US,D,20120808,000000,15.0533,15.288,15.0464,15.1469,660531,0
+CBSH.US,D,20120809,000000,15.1711,15.1711,14.9557,14.9974,504880,0
+CBSH.US,D,20120810,000000,14.9831,14.9831,14.8635,14.9786,470352,0
+CBSH.US,D,20120813,000000,14.9831,15.018,14.8702,15.0066,504660,0
+CBSH.US,D,20120814,000000,15.0621,15.0785,14.9705,15.0248,571014,0
+CBSH.US,D,20120815,000000,15.0362,15.1469,14.9974,15.018,583474,0
+CBSH.US,D,20120816,000000,15.0495,15.0698,14.9268,15.0666,510037,0
+CBSH.US,D,20120817,000000,15.0495,15.2101,15.0147,15.2058,519632,0
+CBSH.US,D,20120820,000000,15.2058,15.269,15.1575,15.1988,487863,0
+CBSH.US,D,20120821,000000,15.2304,15.3942,15.2229,15.2512,744478,0
+CBSH.US,D,20120822,000000,15.2147,15.2657,15.0407,15.0621,620103,0
+CBSH.US,D,20120823,000000,15.0754,15.0869,14.9597,14.9597,493292,0
+CBSH.US,D,20120824,000000,14.9705,15.1234,14.9673,15.0533,607448,0
+CBSH.US,D,20120827,000000,15.1038,15.1659,15.018,15.0464,365614,0
+CBSH.US,D,20120828,000000,15.0362,15.1885,15.0209,15.1469,623322,0
+CBSH.US,D,20120829,000000,15.127,15.3475,15.0533,15.345,704684,0
+CBSH.US,D,20120830,000000,15.2906,15.2906,15.1885,15.195,589946,0
+CBSH.US,D,20120831,000000,15.3025,15.35,15.1988,15.333,789869,0
+CBSH.US,D,20120904,000000,15.3568,15.6665,15.2994,15.6081,1302449,0
+CBSH.US,D,20120905,000000,15.5859,15.7106,15.3975,15.5071,1337553,0
+CBSH.US,D,20120906,000000,15.619,15.7682,15.6114,15.6386,1196170,0
+CBSH.US,D,20120907,000000,15.696,15.7885,15.6386,15.7303,717604,0
+CBSH.US,D,20120910,000000,15.7766,15.7922,15.6492,15.6492,559567,0
+CBSH.US,D,20120911,000000,15.669,15.8038,15.5859,15.6524,546487,0
+CBSH.US,D,20120912,000000,15.7106,15.8321,15.6386,15.7536,641954,0
+CBSH.US,D,20120913,000000,15.6713,16.0809,15.5816,15.922,1022839,0
+CBSH.US,D,20120914,000000,15.9916,16.382,15.8949,16.3105,917021,0
+CBSH.US,D,20120917,000000,16.3023,16.3771,15.9765,15.9949,1009402,0
+CBSH.US,D,20120918,000000,15.9544,16.0066,15.8279,15.8443,880807,0
+CBSH.US,D,20120919,000000,15.9258,15.9436,15.7303,15.7536,746778,0
+CBSH.US,D,20120920,000000,15.619,15.7106,15.5277,15.5859,1155004,0
+CBSH.US,D,20120921,000000,15.91,15.9183,15.4887,15.5816,3919907,0
+CBSH.US,D,20120924,000000,15.5071,15.7638,15.4344,15.6652,544178,0
+CBSH.US,D,20120925,000000,15.7638,15.7959,15.5309,15.5475,571831,0
+CBSH.US,D,20120926,000000,15.5398,15.6352,15.3667,15.3975,705361,0
+CBSH.US,D,20120927,000000,15.4701,15.6418,15.381,15.5229,529149,0
+CBSH.US,D,20120928,000000,15.4654,15.519,15.345,15.4582,543418,0
+CBSH.US,D,20121001,000000,15.5659,15.5779,15.2566,15.363,1030545,0
+CBSH.US,D,20121002,000000,15.3588,15.4739,15.2362,15.3158,748003,0
+CBSH.US,D,20121003,000000,15.3588,15.427,15.2487,15.304,589496,0
+CBSH.US,D,20121004,000000,15.3695,15.4386,15.2816,15.3975,1194387,0
+CBSH.US,D,20121005,000000,15.4324,15.5151,15.3216,15.405,622546,0
+CBSH.US,D,20121008,000000,15.3791,15.3791,15.2519,15.3312,728982,0
+CBSH.US,D,20121009,000000,15.4701,15.4701,15.2646,15.3279,1005515,0
+CBSH.US,D,20121010,000000,15.3739,15.4463,15.3129,15.3791,538909,0
+CBSH.US,D,20121011,000000,15.4849,15.519,15.3791,15.4627,626325,0
+CBSH.US,D,20121012,000000,15.405,15.4216,14.9483,14.9982,1606970,0
+CBSH.US,D,20121015,000000,15.018,15.1317,14.8918,14.9293,2747766,0
+CBSH.US,D,20121016,000000,14.7795,14.7795,14.2829,14.4281,3740888,0
+CBSH.US,D,20121017,000000,14.3726,14.4901,14.2952,14.3808,2326218,0
+CBSH.US,D,20121018,000000,14.4249,14.5459,14.3206,14.4705,1518855,0
+CBSH.US,D,20121019,000000,14.5389,14.6029,14.4433,14.4439,4117350,0
+CBSH.US,D,20121022,000000,14.4549,14.487,14.3761,14.4801,1203823,0
+CBSH.US,D,20121023,000000,14.3884,14.5927,14.3206,14.5098,2313345,0
+CBSH.US,D,20121024,000000,14.6254,14.6254,14.487,14.5223,681082,0
+CBSH.US,D,20121025,000000,14.5888,14.6616,14.515,14.6382,799341,0
+CBSH.US,D,20121026,000000,14.6331,14.6331,14.4991,14.6029,862266,0
+CBSH.US,D,20121031,000000,14.6029,14.6029,14.4477,14.5951,735874,0
+CBSH.US,D,20121101,000000,14.6755,14.8702,14.5989,14.7629,1201160,0
+CBSH.US,D,20121102,000000,14.8306,14.9557,14.5344,14.7116,1677033,0
+CBSH.US,D,20121105,000000,14.7629,14.9557,14.6186,14.7913,1491871,0
+CBSH.US,D,20121106,000000,14.8475,14.995,14.7292,14.9402,1419354,0
+CBSH.US,D,20121107,000000,14.804,14.8995,14.5344,14.5429,1513255,0
+CBSH.US,D,20121108,000000,14.6254,14.7382,14.5459,14.5667,1466505,0
+CBSH.US,D,20121109,000000,14.7312,14.7312,14.5476,14.5888,1058423,0
+CBSH.US,D,20121112,000000,14.6331,14.7037,14.5667,14.5819,942866,0
+CBSH.US,D,20121113,000000,14.5585,14.7496,14.495,14.518,887960,0
+CBSH.US,D,20121114,000000,14.4768,14.5832,14.267,14.2998,1462848,0
+CBSH.US,D,20121115,000000,14.2998,14.4477,14.2716,14.3034,1500706,0
+CBSH.US,D,20121116,000000,14.3351,14.6254,14.2998,14.5921,1599295,0
+CBSH.US,D,20121119,000000,14.7037,14.8141,14.6838,14.8141,968729,0
+CBSH.US,D,20121120,000000,14.8389,14.9982,14.783,14.8567,1453858,0
+CBSH.US,D,20121121,000000,14.721,14.9444,14.575,14.6466,1808354,0
+CBSH.US,D,20121123,000000,14.6078,15.0292,14.6078,15.0248,587623,0
+CBSH.US,D,20121126,000000,14.9557,15.0589,14.8389,14.971,1611071,0
+CBSH.US,D,20121127,000000,15.0546,15.0546,14.783,14.7998,1726945,0
+CBSH.US,D,20121128,000000,15.2298,15.3484,14.7271,14.9031,1979255,0
+CBSH.US,D,20121129,000000,14.9157,15.0653,14.9157,15.0225,1021374,0
+CBSH.US,D,20121130,000000,15.0493,15.0957,14.9031,15.075,1459845,0
+CBSH.US,D,20121203,000000,15.1003,15.1495,14.9198,14.9875,1065008,0
+CBSH.US,D,20121204,000000,15.0148,15.2119,14.7827,14.869,918396,0
+CBSH.US,D,20121205,000000,14.8812,14.9875,14.8453,14.8715,703845,0
+CBSH.US,D,20121206,000000,14.8477,14.9283,14.7523,14.8193,864184,0
+CBSH.US,D,20121207,000000,14.8984,14.9031,14.7634,14.8414,566399,0
+CBSH.US,D,20121210,000000,14.8632,15.2048,14.7968,14.9842,1257805,0
+CBSH.US,D,20121211,000000,15.0252,15.1654,14.9117,14.9355,1087681,0
+CBSH.US,D,20121212,000000,15.0099,15.1696,14.923,15.0188,933891,0
+CBSH.US,D,20121213,000000,15.0007,15.0864,14.7602,14.8715,1108629,0
+CBSH.US,D,20121214,000000,14.8015,14.8853,14.7702,14.7921,606469,0
+CBSH.US,D,20121217,000000,15.0188,15.083,14.869,14.9703,1150733,0
+CBSH.US,D,20121218,000000,14.9958,15.1775,14.9528,15.1735,1136782,0
+CBSH.US,D,20121219,000000,15.1537,15.2387,15.0618,15.109,650124,0
+CBSH.US,D,20121220,000000,15.1942,15.198,14.9663,15.1143,1169058,0
+CBSH.US,D,20121221,000000,14.9436,15.0533,14.8573,14.9117,3035736,0
+CBSH.US,D,20121224,000000,14.9085,14.9663,14.8453,14.9575,552845,0
+CBSH.US,D,20121226,000000,14.9436,14.9875,14.8453,14.8594,700494,0
+CBSH.US,D,20121227,000000,14.8715,14.923,14.6168,14.7634,1001140,0
+CBSH.US,D,20121228,000000,14.6733,14.8632,14.6353,14.7383,858640,0
+CBSH.US,D,20121231,000000,14.7475,14.806,14.658,14.7722,1095804,0
+CBSH.US,D,20130102,000000,15.0379,15.313,14.9157,15.313,1589184,0
+CBSH.US,D,20130103,000000,15.2567,15.5302,15.2092,15.5003,1189942,0
+CBSH.US,D,20130104,000000,15.5395,15.661,15.4577,15.645,1170944,0
+CBSH.US,D,20130107,000000,15.5168,15.602,15.3928,15.5827,938933,0
+CBSH.US,D,20130108,000000,15.5893,15.6756,15.4048,15.5044,1246369,0
+CBSH.US,D,20130109,000000,15.4577,15.5302,15.323,15.3928,921526,0
+CBSH.US,D,20130110,000000,15.5302,15.5988,15.3795,15.5044,934055,0
+CBSH.US,D,20130111,000000,15.4267,15.5302,15.2697,15.374,1103954,0
+CBSH.US,D,20130114,000000,15.4577,15.6286,15.3436,15.5872,1152659,0
+CBSH.US,D,20130115,000000,15.5349,15.6776,15.1696,15.3795,2761411,0
+CBSH.US,D,20130116,000000,15.4267,15.5872,15.4079,15.5044,1087782,0
+CBSH.US,D,20130117,000000,15.5733,15.6311,15.5302,15.5688,994532,0
+CBSH.US,D,20130118,000000,15.5931,15.661,15.455,15.5827,3424166,0
+CBSH.US,D,20130122,000000,15.5893,15.7336,15.5872,15.7282,1331948,0
+CBSH.US,D,20130123,000000,15.7242,15.7588,15.5893,15.6405,760821,0
+CBSH.US,D,20130124,000000,15.6232,15.7927,15.5076,15.6997,723377,0
+CBSH.US,D,20130125,000000,15.7633,15.7633,15.6179,15.661,848358,0
+CBSH.US,D,20130128,000000,15.6311,15.6703,15.489,15.6232,1382360,0
+CBSH.US,D,20130129,000000,15.6405,15.7715,15.6087,15.7501,721139,0
+CBSH.US,D,20130130,000000,15.7463,15.8206,15.6372,15.7787,865876,0
+CBSH.US,D,20130131,000000,15.7787,15.8676,15.6942,15.8206,1501152,0
+CBSH.US,D,20130201,000000,15.8439,15.9761,15.7633,15.9481,868415,0
+CBSH.US,D,20130204,000000,15.8803,15.9283,15.7633,15.8439,725315,0
+CBSH.US,D,20130205,000000,15.9352,15.9809,15.8028,15.9595,1169579,0
+CBSH.US,D,20130206,000000,15.8875,16.0126,15.8206,16.0026,874449,0
+CBSH.US,D,20130207,000000,16.0126,16.1203,15.941,16.1203,1411546,0
+CBSH.US,D,20130208,000000,16.1148,16.1799,16.0126,16.1573,1208935,0
+CBSH.US,D,20130211,000000,16.1573,16.2352,16.1249,16.1886,739804,0
+CBSH.US,D,20130212,000000,16.247,16.3259,16.2224,16.2597,1046118,0
+CBSH.US,D,20130213,000000,16.2386,16.3364,16.2271,16.3364,681145,0
+CBSH.US,D,20130214,000000,16.3234,16.3533,16.2386,16.3432,637094,0
+CBSH.US,D,20130215,000000,16.3941,16.3941,16.2828,16.3478,744894,0
+CBSH.US,D,20130219,000000,16.407,16.4316,16.3259,16.4033,848108,0
+CBSH.US,D,20130220,000000,16.42,16.4558,16.263,16.2711,706587,0
+CBSH.US,D,20130221,000000,16.243,16.3478,16.0696,16.1367,729489,0
+CBSH.US,D,20130222,000000,16.1573,16.3313,16.0818,16.3313,663468,0
+CBSH.US,D,20130225,000000,15.9221,16.1573,15.7749,15.7882,1773689,0
+CBSH.US,D,20130226,000000,15.8937,15.9175,15.6532,15.7749,1271498,0
+CBSH.US,D,20130227,000000,15.8073,16.0728,15.7749,16.016,1096485,0
+CBSH.US,D,20130228,000000,16.0491,16.2386,16.0026,16.0491,1216373,0
+CBSH.US,D,20130301,000000,15.9761,16.0439,15.7959,16.0026,1331223,0
+CBSH.US,D,20130304,000000,16.0718,16.0718,15.8645,15.9955,1126950,0
+CBSH.US,D,20130305,000000,16.0764,16.2078,15.9955,16.0978,774771,0
+CBSH.US,D,20130306,000000,16.1519,16.2113,16.0978,16.1568,481859,0
+CBSH.US,D,20130307,000000,16.1486,16.2869,16.1361,16.2047,493443,0
+CBSH.US,D,20130308,000000,16.3008,16.3102,16.1519,16.2257,735276,0
+CBSH.US,D,20130311,000000,16.2211,16.3432,16.184,16.3432,519040,0
+CBSH.US,D,20130312,000000,16.357,16.3614,16.2291,16.3478,753146,0
+CBSH.US,D,20130313,000000,16.3787,16.5313,16.3651,16.501,915654,0
+CBSH.US,D,20130314,000000,16.55,16.6744,16.5313,16.6656,831381,0
+CBSH.US,D,20130315,000000,16.7594,16.853,16.6306,16.8206,2520718,0
+CBSH.US,D,20130318,000000,16.6656,16.7964,16.645,16.7727,954784,0
+CBSH.US,D,20130319,000000,16.7633,16.898,16.756,16.8869,971609,0
+CBSH.US,D,20130320,000000,16.9546,17.0764,16.9062,17.0462,1065052,0
+CBSH.US,D,20130321,000000,16.9626,17.0349,16.8967,16.9787,653780,0
+CBSH.US,D,20130322,000000,17.039,17.1333,16.9713,17.1062,767060,0
+CBSH.US,D,20130325,000000,17.217,17.2465,17.0124,17.209,977013,0
+CBSH.US,D,20130326,000000,17.2933,17.2933,17.0508,17.1724,837370,0
+CBSH.US,D,20130327,000000,17.121,17.2688,17.0005,17.2596,1115270,0
+CBSH.US,D,20130328,000000,17.2975,17.3313,17.1581,17.3061,1019306,0
+CBSH.US,D,20130401,000000,17.2816,17.348,17.1897,17.2501,1302505,0
+CBSH.US,D,20130402,000000,17.2727,17.3433,16.7633,16.8477,2012877,0
+CBSH.US,D,20130403,000000,16.6656,16.9473,16.6306,16.6656,996549,0
+CBSH.US,D,20130404,000000,16.6484,16.7522,16.4955,16.748,1508816,0
+CBSH.US,D,20130405,000000,16.619,16.8444,16.4955,16.8171,1362805,0
+CBSH.US,D,20130408,000000,16.8869,16.9294,16.6902,16.9013,972392,0
+CBSH.US,D,20130409,000000,16.9787,16.9787,16.7431,16.853,917215,0
+CBSH.US,D,20130410,000000,16.894,17.2204,16.839,17.1724,1110737,0
+CBSH.US,D,20130411,000000,16.683,16.9824,16.5346,16.8258,2205347,0
+CBSH.US,D,20130412,000000,16.9787,16.9787,16.6031,16.7081,1653227,0
+CBSH.US,D,20130415,000000,16.6078,16.6956,16.3008,16.3063,1570457,0
+CBSH.US,D,20130416,000000,16.4418,16.6956,16.3364,16.5858,928842,0
+CBSH.US,D,20130417,000000,16.6504,16.6504,16.3651,16.5393,1718736,0
+CBSH.US,D,20130418,000000,16.5693,16.623,16.4118,16.4447,1289511,0
+CBSH.US,D,20130419,000000,16.5083,16.6996,16.4336,16.645,1626653,0
+CBSH.US,D,20130422,000000,16.6484,16.7114,16.5313,16.6522,700943,0
+CBSH.US,D,20130423,000000,16.7522,16.8064,16.6147,16.7254,839828,0
+CBSH.US,D,20130424,000000,16.748,16.8869,16.6902,16.8789,684959,0
+CBSH.US,D,20130425,000000,16.9294,17.039,16.8903,16.9381,470871,0
+CBSH.US,D,20130426,000000,16.8704,16.9346,16.6565,16.8171,692503,0
+CBSH.US,D,20130429,000000,16.8258,16.9427,16.8258,16.8903,570387,0
+CBSH.US,D,20130430,000000,16.9062,17.0036,16.7633,17.0005,1154650,0
+CBSH.US,D,20130501,000000,16.995,16.995,16.6744,16.6902,692086,0
+CBSH.US,D,20130502,000000,16.6777,16.9473,16.6383,16.8171,623008,0
+CBSH.US,D,20130503,000000,16.9381,17.0764,16.894,16.9508,637149,0
+CBSH.US,D,20130506,000000,16.9787,17.124,16.9666,17.1062,515506,0
+CBSH.US,D,20130507,000000,17.164,17.3785,17.0941,17.3653,928853,0
+CBSH.US,D,20130508,000000,17.1459,17.3726,17.1459,17.3604,974090,0
+CBSH.US,D,20130509,000000,17.3785,17.3785,17.217,17.2549,407154,0
+CBSH.US,D,20130510,000000,17.3012,17.3957,17.1997,17.3726,491757,0
+CBSH.US,D,20130513,000000,17.3826,17.4889,17.2596,17.4045,746648,0
+CBSH.US,D,20130514,000000,17.3726,17.5751,17.3186,17.5751,638305,0
+CBSH.US,D,20130515,000000,17.5813,17.7132,17.5278,17.678,643574,0
+CBSH.US,D,20130516,000000,17.7041,17.7663,17.567,17.7001,934795,0
+CBSH.US,D,20130517,000000,17.9626,18.2689,17.7837,18.2689,1506847,0
+CBSH.US,D,20130520,000000,18.2509,18.5557,18.2117,18.413,1098871,0
+CBSH.US,D,20130521,000000,18.3947,18.5557,18.2981,18.51,685218,0
+CBSH.US,D,20130522,000000,18.5425,18.8069,18.2509,18.3392,997774,0
+CBSH.US,D,20130523,000000,18.2076,18.2934,17.853,18.2735,1047008,0
+CBSH.US,D,20130524,000000,18.3273,18.4343,18.1046,18.4296,594340,0
+CBSH.US,D,20130528,000000,18.6788,18.8156,18.451,18.5219,877658,0
+CBSH.US,D,20130529,000000,18.3679,18.5945,18.3344,18.4548,541850,0
+CBSH.US,D,20130530,000000,18.5219,18.6886,18.4889,18.563,1180654,0
+CBSH.US,D,20130531,000000,18.5039,18.6322,18.4003,18.4489,660046,0
+CBSH.US,D,20130603,000000,18.4973,18.5824,18.2899,18.4548,1025133,0
+CBSH.US,D,20130604,000000,18.4672,18.6021,18.3344,18.4587,1256035,0
+CBSH.US,D,20130605,000000,18.4408,18.5087,18.2253,18.2709,731369,0
+CBSH.US,D,20130606,000000,18.3033,18.6189,18.217,18.6109,977629,0
+CBSH.US,D,20130607,000000,18.7132,18.7511,18.5664,18.7173,446602,0
+CBSH.US,D,20130610,000000,18.792,18.9637,18.6552,18.9596,578205,0
+CBSH.US,D,20130611,000000,18.8866,18.993,18.6775,18.8322,847886,0
+CBSH.US,D,20130612,000000,18.9678,19.0095,18.4815,18.499,1004224,0
+CBSH.US,D,20130613,000000,18.4448,18.6463,18.328,18.6429,2374782,0
+CBSH.US,D,20130614,000000,18.6008,18.6813,18.2794,18.328,1476161,0
+CBSH.US,D,20130617,000000,18.3577,18.5338,18.3199,18.4569,677400,0
+CBSH.US,D,20130618,000000,18.5165,18.5664,18.3743,18.5206,874991,0
+CBSH.US,D,20130619,000000,18.5498,18.5757,18.3743,18.383,877064,0
+CBSH.US,D,20130620,000000,18.2833,18.4368,18.1338,18.328,1419164,0
+CBSH.US,D,20130621,000000,18.4726,18.7218,18.3385,18.3656,4375242,0
+CBSH.US,D,20130624,000000,18.3,18.4695,18.2309,18.2879,1724506,0
+CBSH.US,D,20130625,000000,18.4909,18.4909,18.1711,18.3126,2367980,0
+CBSH.US,D,20130626,000000,18.4608,18.5286,18.2396,18.3199,1484150,0
+CBSH.US,D,20130627,000000,18.4695,18.6463,18.3033,18.6387,1393467,0
+CBSH.US,D,20130628,000000,18.5717,18.6867,18.4261,18.553,1787965,0
+CBSH.US,D,20130701,000000,18.6813,19.0415,18.6429,18.9125,1017409,0
+CBSH.US,D,20130702,000000,18.9637,19.2347,18.9212,19.1058,837181,0
+CBSH.US,D,20130703,000000,19.0415,19.2494,18.9637,19.1585,445525,0
+CBSH.US,D,20130705,000000,19.3139,19.6326,19.2014,19.6173,738362,0
+CBSH.US,D,20130708,000000,19.7106,19.7383,19.5377,19.5896,652701,0
+CBSH.US,D,20130709,000000,19.7569,19.7569,19.4466,19.6966,911354,0
+CBSH.US,D,20130710,000000,19.6535,19.717,19.4631,19.5556,1145352,0
+CBSH.US,D,20130711,000000,19.7529,20.0141,19.177,19.2583,949319,0
+CBSH.US,D,20130712,000000,19.4549,19.5516,19.2884,19.547,916805,0
+CBSH.US,D,20130715,000000,19.5031,19.7043,19.4959,19.7043,597944,0
+CBSH.US,D,20130716,000000,19.6611,19.6966,19.168,19.2884,847524,0
+CBSH.US,D,20130717,000000,19.3298,19.4978,19.2639,19.3506,700511,0
+CBSH.US,D,20130718,000000,19.4234,19.6871,19.3506,19.6746,533228,0
+CBSH.US,D,20130719,000000,19.7429,19.893,19.4919,19.7942,994186,0
+CBSH.US,D,20130722,000000,19.8205,20.0438,19.7383,19.9928,548102,0
+CBSH.US,D,20130723,000000,20.0086,20.1223,19.8799,20.0666,528238,0
+CBSH.US,D,20130724,000000,20.1095,20.249,20.0014,20.0698,644358,0
+CBSH.US,D,20130725,000000,19.9509,20.0698,19.6326,19.7131,784524,0
+CBSH.US,D,20130726,000000,19.6656,19.6818,19.5198,19.6611,536752,0
+CBSH.US,D,20130729,000000,19.5649,19.62,19.3506,19.4202,382454,0
+CBSH.US,D,20130730,000000,19.4419,19.7298,19.437,19.5516,716950,0
+CBSH.US,D,20130731,000000,19.6493,20.0292,19.437,19.4419,1182040,0
+CBSH.US,D,20130801,000000,19.6493,20.1741,19.6493,19.969,1478131,0
+CBSH.US,D,20130802,000000,19.9115,19.9115,19.67,19.7889,467778,0
+CBSH.US,D,20130805,000000,19.717,19.8494,19.5737,19.7942,295743,0
+CBSH.US,D,20130806,000000,19.6871,19.7608,19.5039,19.5377,308870,0
+CBSH.US,D,20130807,000000,19.5695,19.5776,19.3044,19.4202,416630,0
+CBSH.US,D,20130808,000000,19.5737,19.5987,19.3414,19.4549,311444,0
+CBSH.US,D,20130809,000000,19.4162,19.5295,19.3139,19.3377,276930,0
+CBSH.US,D,20130812,000000,19.2347,19.4162,19.177,19.363,262459,0
+CBSH.US,D,20130813,000000,19.2966,19.4919,19.0946,19.3979,328314,0
+CBSH.US,D,20130814,000000,19.3549,19.4978,19.2966,19.3248,594587,0
+CBSH.US,D,20130815,000000,19.2156,19.2832,19.0701,19.2213,697717,0
+CBSH.US,D,20130816,000000,19.276,19.4028,19.1317,19.1317,401144,0
+CBSH.US,D,20130819,000000,19.0946,19.1937,19.0845,19.168,488450,0
+CBSH.US,D,20130820,000000,19.1496,19.483,19.1456,19.4234,428509,0
+CBSH.US,D,20130821,000000,19.3755,19.4122,19.1415,19.1725,427791,0
+CBSH.US,D,20130822,000000,19.177,19.483,19.1496,19.4075,258103,0
+CBSH.US,D,20130823,000000,19.5896,19.5896,19.1317,19.3077,473448,0
+CBSH.US,D,20130826,000000,19.276,19.3979,19.1456,19.2207,306693,0
+CBSH.US,D,20130827,000000,18.993,19.1456,18.5757,18.589,469182,0
+CBSH.US,D,20130828,000000,18.6519,18.828,18.5206,18.7545,381203,0
+CBSH.US,D,20130829,000000,18.6911,18.9337,18.4695,18.765,349304,0
+CBSH.US,D,20130830,000000,18.7346,18.8356,18.3631,18.401,541279,0
+CBSH.US,D,20130903,000000,18.5619,18.8335,17.9551,18.1444,1358273,0
+CBSH.US,D,20130904,000000,18.1057,18.44,18.005,18.4227,1286699,0
+CBSH.US,D,20130905,000000,18.3565,18.567,18.344,18.4569,466024,0
+CBSH.US,D,20130906,000000,18.4852,18.5844,18.1444,18.4852,665137,0
+CBSH.US,D,20130909,000000,18.4852,18.6435,18.4141,18.5408,607809,0
+CBSH.US,D,20130910,000000,18.6348,18.6878,18.4761,18.6628,779985,0
+CBSH.US,D,20130911,000000,18.5971,18.682,18.4761,18.6016,490646,0
+CBSH.US,D,20130912,000000,18.5971,18.6878,18.5286,18.581,602122,0
+CBSH.US,D,20130913,000000,18.553,18.682,18.4175,18.5119,622548,0
+CBSH.US,D,20130916,000000,18.7357,18.7357,18.5246,18.553,717506,0
+CBSH.US,D,20130917,000000,18.5165,18.7664,18.5165,18.7186,891493,0
+CBSH.US,D,20130918,000000,18.7092,18.8458,18.4986,18.5165,1001768,0
+CBSH.US,D,20130919,000000,18.5039,18.5971,18.1571,18.3691,1169211,0
+CBSH.US,D,20130920,000000,18.4489,18.5938,18.4095,18.4901,2241258,0
+CBSH.US,D,20130923,000000,18.5757,18.5757,18.26,18.2899,1015871,0
+CBSH.US,D,20130924,000000,18.4095,18.668,18.2461,18.553,819493,0
+CBSH.US,D,20130925,000000,18.4952,18.7464,18.3877,18.6663,667217,0
+CBSH.US,D,20130926,000000,18.6628,18.8458,18.4986,18.6739,731477,0
+CBSH.US,D,20130927,000000,18.5498,18.8671,18.5498,18.6393,654554,0
+CBSH.US,D,20130930,000000,18.4569,18.799,18.2548,18.763,813427,0
+CBSH.US,D,20131001,000000,18.7942,19.0966,18.7396,19.0393,1889498,0
+CBSH.US,D,20131002,000000,18.8887,18.8887,18.6435,18.7424,1160829,0
+CBSH.US,D,20131003,000000,18.656,18.8671,18.6189,18.849,1125342,0
+CBSH.US,D,20131004,000000,18.8458,18.8985,18.7357,18.8073,938563,0
+CBSH.US,D,20131007,000000,18.5971,18.682,18.4761,18.4815,930856,0
+CBSH.US,D,20131008,000000,18.4368,18.5286,18.3485,18.4261,1088459,0
+CBSH.US,D,20131009,000000,18.4815,18.6295,18.361,18.431,1030426,0
+CBSH.US,D,20131010,000000,18.6663,18.9018,18.4852,18.8887,831863,0
+CBSH.US,D,20131011,000000,18.7424,19.1577,18.7051,19.1356,981651,0
+CBSH.US,D,20131014,000000,19.0209,19.224,18.9118,19.1629,1246923,0
+CBSH.US,D,20131015,000000,19.2755,19.2755,18.7717,18.8931,1441991,0
+CBSH.US,D,20131016,000000,19.0429,19.4554,18.9523,19.4288,1087046,0
+CBSH.US,D,20131017,000000,19.3139,19.6984,19.3077,19.6546,986189,0
+CBSH.US,D,20131018,000000,19.6984,19.7962,19.5295,19.6984,5494793,0
+CBSH.US,D,20131021,000000,19.712,20.0035,19.7071,19.937,810388,0
+CBSH.US,D,20131022,000000,19.9443,20.0405,19.8008,19.9629,601892,0
+CBSH.US,D,20131023,000000,19.9443,20.091,19.822,19.9629,479781,0
+CBSH.US,D,20131024,000000,19.953,20.0002,19.8258,19.937,399239,0
+CBSH.US,D,20131025,000000,19.921,19.9949,19.822,19.937,409519,0
+CBSH.US,D,20131028,000000,19.937,20.0691,19.8309,19.9869,420719,0
+CBSH.US,D,20131029,000000,19.9869,20.061,19.7875,19.9329,512014,0
+CBSH.US,D,20131030,000000,19.9037,20.0246,19.822,19.8999,421424,0
+CBSH.US,D,20131031,000000,19.8744,19.9329,19.6926,19.7071,551974,0
+CBSH.US,D,20131101,000000,19.7503,19.8258,19.5109,19.6638,371693,0
+CBSH.US,D,20131104,000000,19.7465,19.8466,19.5078,19.596,367193,0
+CBSH.US,D,20131105,000000,19.4326,19.605,19.3889,19.4758,672869,0
+CBSH.US,D,20131106,000000,19.596,19.8471,19.5432,19.725,524377,0
+CBSH.US,D,20131107,000000,19.7675,19.8859,19.4466,19.5078,459005,0
+CBSH.US,D,20131108,000000,19.5109,20.2338,19.5109,20.2158,807587,0
+CBSH.US,D,20131111,000000,20.1694,20.1863,19.953,19.9822,468259,0
+CBSH.US,D,20131112,000000,19.8785,19.9675,19.7364,19.822,480495,0
+CBSH.US,D,20131113,000000,19.759,20.0659,19.725,20.0493,428423,0
+CBSH.US,D,20131114,000000,20.1052,20.2551,20.0288,20.1986,540484,0
+CBSH.US,D,20131115,000000,20.3848,20.3848,20.0825,20.1488,560570,0
+CBSH.US,D,20131118,000000,20.1315,20.3145,20.0493,20.1223,336204,0
+CBSH.US,D,20131119,000000,20.0207,20.1863,20.0127,20.0784,488618,0
+CBSH.US,D,20131120,000000,20.1004,20.1947,19.953,20.0288,317993,0
+CBSH.US,D,20131121,000000,20.091,20.3801,20.0081,20.3049,386161,0
+CBSH.US,D,20131122,000000,20.3049,20.5224,20.1808,20.5037,519311,0
+CBSH.US,D,20131125,000000,20.4857,20.5833,20.3748,20.4824,698784,0
+CBSH.US,D,20131126,000000,20.4644,20.5551,20.3103,20.3932,613918,0
+CBSH.US,D,20131127,000000,20.3645,20.5682,20.2976,20.5221,525166,0
+CBSH.US,D,20131129,000000,20.4902,20.5075,20.324,20.3881,294232,0
+CBSH.US,D,20131202,000000,20.2922,20.592,20.1442,20.23,606165,0
+CBSH.US,D,20131203,000000,20.1154,20.248,19.8673,19.9447,601741,0
+CBSH.US,D,20131204,000000,19.8463,20.1387,19.8372,19.9628,368918,0
+CBSH.US,D,20131205,000000,19.8987,20.0836,19.8463,20.0787,425134,0
+CBSH.US,D,20131206,000000,20.3145,20.4935,20.1112,20.2696,784542,0
+CBSH.US,D,20131209,000000,20.3402,20.5551,20.221,20.3103,630101,0
+CBSH.US,D,20131210,000000,20.0836,20.3758,20.0836,20.1026,462534,0
+CBSH.US,D,20131211,000000,20.126,20.2065,19.7369,19.7947,724564,0
+CBSH.US,D,20131212,000000,19.8596,20.054,19.8316,19.9265,703739,0
+CBSH.US,D,20131213,000000,19.9447,20.1889,19.8568,19.909,590451,0
+CBSH.US,D,20131216,000000,19.9808,20.1525,19.9182,20.1442,702056,0
+CBSH.US,D,20131217,000000,20.1112,20.3326,19.8673,19.9265,750683,0
+CBSH.US,D,20131218,000000,19.9225,20.23,19.7369,20.2124,655521,0
+CBSH.US,D,20131219,000000,20.1072,20.1607,19.828,19.8372,778566,0
+CBSH.US,D,20131220,000000,19.9907,20.1607,19.8002,20.13,2088665,0
+CBSH.US,D,20131223,000000,20.3017,20.477,20.1657,20.4112,690485,0
+CBSH.US,D,20131224,000000,20.3284,20.477,20.3284,20.4022,295640,0
+CBSH.US,D,20131226,000000,20.4343,20.5789,20.3369,20.3645,722130,0
+CBSH.US,D,20131227,000000,20.4428,20.5075,20.3103,20.3326,422480,0
+CBSH.US,D,20131230,000000,20.2976,20.3758,20.23,20.3145,530921,0
+CBSH.US,D,20131231,000000,20.2696,20.3758,20.1944,20.2914,491088,0
+CBSH.US,D,20140102,000000,20.2013,20.2013,19.909,19.9131,636871,0
+CBSH.US,D,20140103,000000,19.8813,19.9628,19.7947,19.8712,836180,0
+CBSH.US,D,20140106,000000,20.126,20.1861,19.7529,19.7862,1139521,0
+CBSH.US,D,20140107,000000,19.8813,20.2556,19.8247,20.2398,1075787,0
+CBSH.US,D,20140108,000000,20.2013,20.3185,19.9942,20.2013,636486,0
+CBSH.US,D,20140109,000000,20.4935,20.7359,20.4205,20.6861,1688371,0
+CBSH.US,D,20140110,000000,20.6904,20.799,20.3506,20.4516,796716,0
+CBSH.US,D,20140113,000000,20.3402,20.5075,20.2447,20.3603,997665,0
+CBSH.US,D,20140114,000000,20.1072,20.3369,19.7736,20.1112,1330067,0
+CBSH.US,D,20140115,000000,20.0924,20.5075,20.0787,20.3841,1450464,0
+CBSH.US,D,20140116,000000,20.3841,20.4602,20.2892,20.4251,1363617,0
+CBSH.US,D,20140117,000000,20.519,20.6102,20.3326,20.4902,2364025,0
+CBSH.US,D,20140121,000000,20.6004,20.9117,20.587,20.8026,1033067,0
+CBSH.US,D,20140122,000000,20.7504,21.0085,20.6861,20.9609,787639,0
+CBSH.US,D,20140123,000000,20.8989,20.8989,20.6275,20.7665,789635,0
+CBSH.US,D,20140124,000000,20.6584,20.6751,20.3017,20.3103,735741,0
+CBSH.US,D,20140127,000000,20.1442,20.4516,20.1026,20.1154,601967,0
+CBSH.US,D,20140128,000000,20.1483,20.3798,20.0773,20.2922,771516,0
+CBSH.US,D,20140129,000000,20.1154,20.2844,19.9398,19.9488,1140628,0
+CBSH.US,D,20140130,000000,20.0654,20.1442,19.9049,20.0701,545310,0
+CBSH.US,D,20140131,000000,19.7862,20.0039,19.6334,19.6425,806669,0
+CBSH.US,D,20140203,000000,19.7808,19.7808,18.823,18.9242,2276474,0
+CBSH.US,D,20140204,000000,19.028,19.3183,18.9163,19.201,1299571,0
+CBSH.US,D,20140205,000000,19.1543,19.3357,19.0608,19.197,688515,0
+CBSH.US,D,20140206,000000,19.1822,19.3586,19.072,19.3357,561354,0
+CBSH.US,D,20140207,000000,19.3217,19.4654,19.2051,19.3532,496890,0
+CBSH.US,D,20140210,000000,19.3711,19.4618,19.2435,19.443,392911,0
+CBSH.US,D,20140211,000000,19.453,19.8002,19.3265,19.7612,544374,0
+CBSH.US,D,20140212,000000,19.7905,20.0173,19.6272,19.7179,502632,0
+CBSH.US,D,20140213,000000,19.5764,19.8143,19.39,19.8143,667202,0
+CBSH.US,D,20140214,000000,19.7654,19.9447,19.7125,19.9049,349630,0
+CBSH.US,D,20140218,000000,19.8645,20.1442,19.8232,19.8901,731212,0
+CBSH.US,D,20140219,000000,19.8094,19.985,19.3711,19.3803,687903,0
+CBSH.US,D,20140220,000000,19.2519,19.5337,19.1731,19.4396,587061,0
+CBSH.US,D,20140221,000000,19.453,19.5824,19.3398,19.5024,702541,0
+CBSH.US,D,20140224,000000,19.4744,19.8513,19.425,19.8036,642673,0
+CBSH.US,D,20140225,000000,19.9356,19.9356,19.6006,19.6475,523787,0
+CBSH.US,D,20140226,000000,19.8813,19.9182,19.5824,19.8645,677563,0
+CBSH.US,D,20140227,000000,19.8712,20.0214,19.7529,19.985,459575,0
+CBSH.US,D,20140228,000000,19.9391,20.3402,19.909,20.1818,657588,0
+CBSH.US,D,20140303,000000,19.914,20.0632,19.8855,19.9691,657287,0
+CBSH.US,D,20140304,000000,20.2689,20.4266,20.1736,20.2994,642010,0
+CBSH.US,D,20140305,000000,20.3533,20.3533,20.1504,20.2137,413918,0
+CBSH.US,D,20140306,000000,20.2783,20.3631,20.1636,20.2822,949338,0
+CBSH.US,D,20140307,000000,20.2994,20.7511,20.2994,20.6441,654981,0
+CBSH.US,D,20140310,000000,20.6535,20.8304,20.4888,20.6191,787326,0
+CBSH.US,D,20140311,000000,20.6491,20.6491,20.3586,20.5416,546250,0
+CBSH.US,D,20140312,000000,20.4755,20.5075,20.2951,20.4448,767532,0
+CBSH.US,D,20140313,000000,20.5075,20.6361,20.331,20.3961,546350,0
+CBSH.US,D,20140314,000000,20.3132,20.56,20.2251,20.3171,474811,0
+CBSH.US,D,20140317,000000,20.3828,20.56,20.3828,20.5312,559097,0
+CBSH.US,D,20140318,000000,20.5266,20.6584,20.4755,20.6491,827942,0
+CBSH.US,D,20140319,000000,20.6491,21.0323,20.5648,20.7902,512297,0
+CBSH.US,D,20140320,000000,20.7264,21.1174,20.7264,21.1174,667164,0
+CBSH.US,D,20140321,000000,21.2073,21.4856,21.0614,21.1264,1699245,0
+CBSH.US,D,20140324,000000,21.1548,21.3397,20.9932,21.1683,552393,0
+CBSH.US,D,20140325,000000,21.173,21.3621,20.9529,21.0671,662101,0
+CBSH.US,D,20140326,000000,21.1264,21.1989,20.8452,20.8732,751303,0
+CBSH.US,D,20140327,000000,20.813,20.9177,20.4935,20.5215,588096,0
+CBSH.US,D,20140328,000000,20.5551,20.8807,20.469,20.7264,575616,0
+CBSH.US,D,20140331,000000,20.855,21.1502,20.7224,21.081,476043,0
+CBSH.US,D,20140401,000000,21.1089,21.4457,20.9486,21.3894,736036,0
+CBSH.US,D,20140402,000000,21.5357,21.5357,21.224,21.3049,690529,0
+CBSH.US,D,20140403,000000,21.3168,21.4584,21.2038,21.4186,455659,0
+CBSH.US,D,20140404,000000,21.4501,21.5512,20.8864,20.9254,747676,0
+CBSH.US,D,20140407,000000,20.913,21.0364,20.5516,20.6535,1351971,0
+CBSH.US,D,20140408,000000,20.7588,20.8605,20.5648,20.8265,1011402,0
+CBSH.US,D,20140409,000000,20.8779,20.8955,20.5123,20.7224,948175,0
+CBSH.US,D,20140410,000000,20.4372,20.4372,19.5511,19.561,2730729,0
+CBSH.US,D,20140411,000000,19.4813,19.6469,19.2505,19.3657,1366424,0
+CBSH.US,D,20140414,000000,19.5016,19.7032,19.2916,19.4778,1137946,0
+CBSH.US,D,20140415,000000,19.565,19.8958,19.3704,19.838,1342907,0
+CBSH.US,D,20140416,000000,19.919,19.9451,19.695,19.815,627062,0
+CBSH.US,D,20140417,000000,19.778,20.1736,19.674,20.1078,2637874,0
+CBSH.US,D,20140421,000000,20.1547,20.2908,19.919,19.9783,933013,0
+CBSH.US,D,20140422,000000,20.0555,20.3275,19.9815,20.1736,1419360,0
+CBSH.US,D,20140423,000000,20.1875,20.2594,19.9733,20.1078,1033250,0
+CBSH.US,D,20140424,000000,20.1547,20.1782,19.815,19.8681,528869,0
+CBSH.US,D,20140425,000000,19.7694,19.8719,19.6001,19.6239,560624,0
+CBSH.US,D,20140428,000000,19.6915,19.7954,19.4423,19.5869,670464,0
+CBSH.US,D,20140429,000000,19.6872,19.8596,19.561,19.6183,697394,0
+CBSH.US,D,20140430,000000,19.5199,19.8022,19.3922,19.7466,716877,0
+CBSH.US,D,20140501,000000,19.7912,19.819,19.4731,19.6809,765107,0
+CBSH.US,D,20140502,000000,19.7005,20.1274,19.6621,19.6872,743704,0
+CBSH.US,D,20140505,000000,19.581,19.695,19.3958,19.5972,466207,0
+CBSH.US,D,20140506,000000,19.7054,19.7562,19.399,19.4423,822171,0
+CBSH.US,D,20140507,000000,19.528,19.7111,19.4865,19.6469,767225,0
+CBSH.US,D,20140508,000000,19.7369,20.0887,19.7369,19.8719,1251112,0
+CBSH.US,D,20140509,000000,19.8818,19.8818,19.6183,19.7912,730661,0
+CBSH.US,D,20140512,000000,19.8519,20.1421,19.8009,20.1078,514215,0
+CBSH.US,D,20140513,000000,20.0945,20.1177,19.8324,19.8596,421173,0
+CBSH.US,D,20140514,000000,19.7694,19.815,19.4813,19.5437,776927,0
+CBSH.US,D,20140515,000000,19.4377,19.6183,19.1138,19.4053,931258,0
+CBSH.US,D,20140516,000000,19.429,19.5511,19.2778,19.4778,1182275,0
+CBSH.US,D,20140519,000000,19.4145,19.7813,19.4145,19.7654,938145,0
+CBSH.US,D,20140520,000000,19.674,19.8009,19.4377,19.5869,746971,0
+CBSH.US,D,20140521,000000,19.6383,19.8324,19.5764,19.6915,454536,0
+CBSH.US,D,20140522,000000,19.6872,19.787,19.6376,19.7032,657457,0
+CBSH.US,D,20140523,000000,19.7277,19.7912,19.6656,19.7529,310194,0
+CBSH.US,D,20140527,000000,19.8289,19.9364,19.6565,19.8469,607477,0
+CBSH.US,D,20140528,000000,19.838,19.838,19.5764,19.7032,665436,0
+CBSH.US,D,20140529,000000,19.674,19.8324,19.6621,19.787,538488,0
+CBSH.US,D,20140530,000000,19.7416,20.029,19.6915,19.7125,700218,0
+CBSH.US,D,20140602,000000,19.7562,20.0361,19.6565,20.0005,462642,0
+CBSH.US,D,20140603,000000,19.9384,20.2078,19.893,19.9942,737001,0
+CBSH.US,D,20140604,000000,19.9384,20.154,19.9384,20.0701,701035,0
+CBSH.US,D,20140605,000000,20.0507,20.4266,19.8874,20.3779,531896,0
+CBSH.US,D,20140606,000000,20.4839,20.6773,20.3869,20.5928,614202,0
+CBSH.US,D,20140609,000000,20.5312,20.9023,20.4987,20.8472,726091,0
+CBSH.US,D,20140610,000000,20.7923,20.9057,20.7439,20.7701,563444,0
+CBSH.US,D,20140611,000000,20.6876,20.7286,20.519,20.5828,520483,0
+CBSH.US,D,20140612,000000,20.519,20.6284,20.3731,20.5369,499007,0
+CBSH.US,D,20140613,000000,20.6081,20.9947,20.6081,20.7701,1124789,0
+CBSH.US,D,20140616,000000,20.7008,20.783,20.3779,20.4372,747199,0
+CBSH.US,D,20140617,000000,20.3586,21.0345,20.3586,20.9023,1097337,0
+CBSH.US,D,20140618,000000,20.9413,21.1074,20.783,21.0085,1021237,0
+CBSH.US,D,20140619,000000,21.0595,21.0978,20.7775,20.9158,589095,0
+CBSH.US,D,20140620,000000,21.1306,21.1884,20.9609,20.9659,1695444,0
+CBSH.US,D,20140623,000000,21.0742,21.12,20.8827,20.9239,555413,0
+CBSH.US,D,20140624,000000,20.9239,21.1534,20.8117,20.8668,460450,0
+CBSH.US,D,20140625,000000,20.8237,21.0257,20.5789,20.9413,555280,0
+CBSH.US,D,20140626,000000,20.8761,21.1396,20.7388,21.0526,699203,0
+CBSH.US,D,20140627,000000,21.1641,21.291,21.1032,21.2108,980074,0
+CBSH.US,D,20140630,000000,21.0595,21.2952,21.0345,21.2256,730593,0
+CBSH.US,D,20140701,000000,21.3007,21.7493,21.2674,21.4995,1351603,0
+CBSH.US,D,20140702,000000,21.5428,21.5985,21.2761,21.3007,548554,0
+CBSH.US,D,20140703,000000,21.3957,21.7039,21.3957,21.6175,417691,0
+CBSH.US,D,20140707,000000,21.5325,21.7446,21.4102,21.5721,578983,0
+CBSH.US,D,20140708,000000,21.5526,21.5526,21.1815,21.2108,1044601,0
+CBSH.US,D,20140709,000000,21.3802,21.4948,21.245,21.3202,834344,0
+CBSH.US,D,20140710,000000,21.0526,21.3099,20.9158,21.1534,898685,0
+CBSH.US,D,20140711,000000,21.0795,21.2674,20.936,21.2031,1010936,0
+CBSH.US,D,20140714,000000,21.2674,21.3802,21.1255,21.2213,1484287,0
+CBSH.US,D,20140715,000000,21.0309,21.349,20.7614,21.0795,1739232,0
+CBSH.US,D,20140716,000000,21.3957,21.4807,20.7775,20.8827,1744973,0
+CBSH.US,D,20140717,000000,20.7337,20.8278,20.4448,20.5075,1094396,0
+CBSH.US,D,20140718,000000,20.6541,20.8419,20.5606,20.723,1055616,0
+CBSH.US,D,20140721,000000,20.6459,20.7337,20.4893,20.6401,597116,0
+CBSH.US,D,20140722,000000,20.7923,20.8383,20.5928,20.6016,733700,0
+CBSH.US,D,20140723,000000,20.6541,20.7614,20.5221,20.673,609968,0
+CBSH.US,D,20140724,000000,20.6491,20.9239,20.5551,20.8419,553926,0
+CBSH.US,D,20140725,000000,20.7651,20.9659,20.6143,20.9239,689906,0
+CBSH.US,D,20140728,000000,20.8585,20.8934,20.5682,20.673,816616,0
+CBSH.US,D,20140729,000000,20.6541,20.8983,20.6081,20.6198,901798,0
+CBSH.US,D,20140730,000000,20.7112,21.0001,20.6368,20.8117,738439,0
+CBSH.US,D,20140731,000000,20.6598,20.7775,20.4421,20.5682,1262828,0
+CBSH.US,D,20140801,000000,20.5312,20.6326,20.2503,20.4372,1151788,0
+CBSH.US,D,20140804,000000,20.5424,20.5789,20.2404,20.5041,655091,0
+CBSH.US,D,20140805,000000,20.3828,20.6773,20.3828,20.469,572436,0
+CBSH.US,D,20140806,000000,20.5983,20.611,20.3347,20.5682,393606,0
+CBSH.US,D,20140807,000000,20.6016,20.6491,20.2855,20.4003,474573,0
+CBSH.US,D,20140808,000000,20.4755,20.5739,20.3828,20.5221,478402,0
+CBSH.US,D,20140811,000000,20.6326,20.6926,20.3828,20.5789,398480,0
+CBSH.US,D,20140812,000000,20.5551,20.7388,20.469,20.5654,456734,0
+CBSH.US,D,20140813,000000,20.6687,20.8934,20.6401,20.7701,398315,0
+CBSH.US,D,20140814,000000,20.7651,20.8761,20.6975,20.7439,464428,0
+CBSH.US,D,20140815,000000,20.8626,20.8626,20.4596,20.6143,488830,0
+CBSH.US,D,20140818,000000,20.8055,20.9203,20.5739,20.8626,653470,0
+CBSH.US,D,20140819,000000,20.9413,20.9947,20.7473,20.9158,523795,0
+CBSH.US,D,20140820,000000,20.8535,20.9465,20.6975,20.8585,469621,0
+CBSH.US,D,20140821,000000,20.8472,21.12,20.8187,21.0345,506618,0
+CBSH.US,D,20140822,000000,21.0467,21.1884,20.9239,21.0595,442518,0
+CBSH.US,D,20140825,000000,21.0886,21.2073,20.9751,21.0595,533377,0
+CBSH.US,D,20140826,000000,21.0216,21.1675,20.9555,21.1126,647990,0
+CBSH.US,D,20140827,000000,21.1032,21.1884,20.9804,21.0595,836734,0
+CBSH.US,D,20140828,000000,20.9804,21.0595,20.8761,20.934,551454,0
+CBSH.US,D,20140829,000000,20.9751,21.083,20.8934,21.0575,664997,0
+CBSH.US,D,20140902,000000,21.1126,21.3761,21.0978,21.2256,854701,0
+CBSH.US,D,20140903,000000,21.2848,21.351,21.0755,21.1698,653874,0
+CBSH.US,D,20140904,000000,21.1779,21.365,21.0614,21.1,471082,0
+CBSH.US,D,20140905,000000,20.9615,21.1995,20.921,21.1563,411194,0
+CBSH.US,D,20140908,000000,21.0943,21.2479,21.0012,21.2052,686980,0
+CBSH.US,D,20140909,000000,21.0943,21.2338,20.8989,20.9665,631736,0
+CBSH.US,D,20140910,000000,20.996,21.2644,20.996,21.2177,422509,0
+CBSH.US,D,20140911,000000,21.081,21.3383,20.9926,21.2937,604381,0
+CBSH.US,D,20140912,000000,21.2561,21.5212,21.1698,21.3888,785098,0
+CBSH.US,D,20140915,000000,21.2367,21.4139,21.2135,21.3077,545318,0
+CBSH.US,D,20140916,000000,21.3028,21.489,21.1418,21.1698,783818,0
+CBSH.US,D,20140917,000000,21.1515,21.4443,21.0908,21.2233,532743,0
+CBSH.US,D,20140918,000000,21.3162,21.7185,21.3077,21.494,670049,0
+CBSH.US,D,20140919,000000,21.6119,21.7773,21.3028,21.3162,1991914,0
+CBSH.US,D,20140922,000000,21.3564,21.365,21.0705,21.1047,562294,0
+CBSH.US,D,20140923,000000,21.0223,21.1418,20.8193,20.834,795820,0
+CBSH.US,D,20140924,000000,20.8153,20.996,20.7309,20.9665,595821,0
+CBSH.US,D,20140925,000000,20.9478,20.9615,20.645,20.668,773675,0
+CBSH.US,D,20140926,000000,20.7388,20.8535,20.5592,20.7112,511500,0
+CBSH.US,D,20140929,000000,20.5544,20.705,20.4225,20.6226,532567,0
+CBSH.US,D,20140930,000000,20.5976,20.659,20.4365,20.477,690956,0
+CBSH.US,D,20141001,000000,20.4178,20.5726,20.2245,20.2884,1283428,0
+CBSH.US,D,20141002,000000,20.301,20.5235,20.0937,20.4076,594319,0
+CBSH.US,D,20141003,000000,20.3152,20.7614,20.3132,20.6004,550353,0
+CBSH.US,D,20141006,000000,20.645,20.7337,20.4178,20.449,612956,0
+CBSH.US,D,20141007,000000,20.1315,20.2529,20.0039,20.0632,1211924,0
+CBSH.US,D,20141008,000000,20.1038,20.3275,19.9523,20.2844,1013226,0
+CBSH.US,D,20141009,000000,20.2245,20.329,19.8855,19.925,940497,0
+CBSH.US,D,20141010,000000,19.8972,20.1547,19.8532,19.9468,828146,0
+CBSH.US,D,20141013,000000,19.9523,20.0997,19.8755,19.8882,923079,0
+CBSH.US,D,20141014,000000,20.0081,20.2285,19.8573,19.884,1245213,0
+CBSH.US,D,20141015,000000,18.352,19.7186,18.3472,18.9437,2256630,0
+CBSH.US,D,20141016,000000,18.6722,19.189,18.5271,19.104,1928049,0
+CBSH.US,D,20141017,000000,19.3837,19.3971,19.0525,19.1459,1793178,0
+CBSH.US,D,20141020,000000,19.1353,19.3357,18.9699,19.2598,1020356,0
+CBSH.US,D,20141021,000000,19.3803,19.8346,19.3803,19.6782,832655,0
+CBSH.US,D,20141022,000000,19.7612,19.838,19.5415,19.5499,733526,0
+CBSH.US,D,20141023,000000,19.6872,19.8972,19.5051,19.6901,584145,0
+CBSH.US,D,20141024,000000,19.6699,19.8805,19.5797,19.7827,452227,0
+CBSH.US,D,20141027,000000,19.778,19.9581,19.7374,19.921,769050,0
+CBSH.US,D,20141028,000000,19.9669,20.3506,19.9669,20.3185,764307,0
+CBSH.US,D,20141029,000000,20.3659,20.5976,20.1547,20.5592,968107,0
+CBSH.US,D,20141030,000000,20.5459,20.673,20.4273,20.5648,507833,0
+CBSH.US,D,20141031,000000,20.7879,20.8479,20.673,20.7614,799290,0
+CBSH.US,D,20141103,000000,20.8124,20.8989,20.6368,20.7775,626632,0
+CBSH.US,D,20141104,000000,20.783,20.8668,20.6541,20.8124,690091,0
+CBSH.US,D,20141105,000000,20.9926,21.0071,20.7439,20.8153,553217,0
+CBSH.US,D,20141106,000000,20.8245,21.0323,20.7701,20.9514,553098,0
+CBSH.US,D,20141107,000000,20.9247,21.081,20.879,20.9478,598140,0
+CBSH.US,D,20141110,000000,20.9812,21.2256,20.8834,21.1146,510789,0
+CBSH.US,D,20141111,000000,21.1563,21.2367,21.0671,21.0943,343559,0
+CBSH.US,D,20141112,000000,21.005,21.3194,20.9926,21.2615,550695,0
+CBSH.US,D,20141113,000000,21.3237,21.3237,21.0364,21.1,555294,0
+CBSH.US,D,20141114,000000,21.1229,21.1605,20.8668,20.9247,519224,0
+CBSH.US,D,20141117,000000,20.9478,21.0943,20.921,21.0411,818197,0
+CBSH.US,D,20141118,000000,21.0364,21.2275,20.934,20.9514,685774,0
+CBSH.US,D,20141119,000000,20.9165,20.971,20.7001,20.834,468576,0
+CBSH.US,D,20141120,000000,20.7001,20.8934,20.6917,20.879,581429,0
+CBSH.US,D,20141121,000000,21.0705,21.2093,20.6541,20.6868,551811,0
+CBSH.US,D,20141124,000000,20.723,20.9615,20.1072,20.9478,768817,0
+CBSH.US,D,20141125,000000,21.3692,21.4416,20.8849,20.9673,750328,0
+CBSH.US,D,20141126,000000,20.9081,21.0316,20.8626,20.9473,428878,0
+CBSH.US,D,20141128,000000,21.0684,21.2093,20.6917,20.725,334402,0
+CBSH.US,D,20141201,000000,20.5759,20.7163,20.2945,20.3234,723381,0
+CBSH.US,D,20141202,000000,20.2556,20.7008,20.2556,20.5266,515257,0
+CBSH.US,D,20141203,000000,20.4699,20.7775,20.3772,20.6333,690665,0
+CBSH.US,D,20141204,000000,20.5523,20.8361,20.5169,20.6758,711728,0
+CBSH.US,D,20141205,000000,20.813,21.157,20.7839,20.9413,561719,0
+CBSH.US,D,20141208,000000,20.9473,21.1815,20.813,20.9778,582035,0
+CBSH.US,D,20141209,000000,20.7412,21.1989,20.6868,21.1529,436392,0
+CBSH.US,D,20141210,000000,21.072,21.3888,20.6284,20.6569,1125620,0
+CBSH.US,D,20141211,000000,20.7686,20.9352,20.4713,20.7634,461516,0
+CBSH.US,D,20141212,000000,20.5523,20.7775,20.4266,20.5565,568662,0
+CBSH.US,D,20141215,000000,20.7204,20.919,20.2696,20.4062,831741,0
+CBSH.US,D,20141216,000000,20.2466,20.5619,20.1547,20.4022,829814,0
+CBSH.US,D,20141217,000000,20.4561,20.8082,20.3234,20.7592,607292,0
+CBSH.US,D,20141218,000000,20.9332,21.1174,20.9332,21.0621,877274,0
+CBSH.US,D,20141219,000000,21.0539,21.1884,21.0407,21.0922,1879460,0
+CBSH.US,D,20141222,000000,21.1039,21.1939,20.901,21.0446,584415,0
+CBSH.US,D,20141223,000000,21.1424,21.2491,21.0482,21.0922,858912,0
+CBSH.US,D,20141224,000000,21.072,21.1865,20.8082,20.9825,2358456,0
+CBSH.US,D,20141226,000000,21.0922,21.1722,21.0134,21.0446,634254,0
+CBSH.US,D,20141229,000000,21.0407,21.4228,21.0407,21.2729,985861,0
+CBSH.US,D,20141230,000000,21.4096,21.4145,21.1174,21.1722,1987342,0
+CBSH.US,D,20141231,000000,21.1884,21.3788,21.0358,21.0482,877774,0
+CBSH.US,D,20150102,000000,21.1865,21.2729,20.712,20.9332,989336,0
+CBSH.US,D,20150105,000000,20.8528,20.9569,20.5341,20.5565,1373732,0
+CBSH.US,D,20150106,000000,20.5215,20.5858,20.0263,20.0458,1445943,0
+CBSH.US,D,20150107,000000,20.0953,20.2272,19.9654,20.1294,1104252,0
+CBSH.US,D,20150108,000000,20.3234,20.4561,19.9999,20.2945,968880,0
+CBSH.US,D,20150109,000000,20.3571,20.5312,19.8559,19.8726,1355342,0
+CBSH.US,D,20150112,000000,19.8455,20.05,19.5256,19.6627,1420833,0
+CBSH.US,D,20150113,000000,19.7075,20.0661,19.5463,19.6761,1400943,0
+CBSH.US,D,20150114,000000,19.6761,19.6761,19.1725,19.4953,2147707,0
+CBSH.US,D,20150115,000000,19.2388,19.5764,19.132,19.1725,2308888,0
+CBSH.US,D,20150116,000000,19.2388,19.4661,19.1773,19.3517,963366,0
+CBSH.US,D,20150120,000000,19.439,19.561,19.1376,19.3273,1017596,0
+CBSH.US,D,20150121,000000,19.3837,19.5638,19.2651,19.439,1734735,0
+CBSH.US,D,20150122,000000,19.6078,20.2466,19.5638,20.2124,1974411,0
+CBSH.US,D,20150123,000000,20.2614,20.3595,20.0048,20.1246,1704177,0
+CBSH.US,D,20150126,000000,20.054,20.4062,19.9451,20.3037,1761677,0
+CBSH.US,D,20150127,000000,19.7479,20.1352,19.4201,19.8351,2298457,0
+CBSH.US,D,20150128,000000,19.5672,19.8351,19.2863,19.3573,3136773,0
+CBSH.US,D,20150129,000000,19.4865,19.5057,19.2737,19.4865,1970514,0
+CBSH.US,D,20150130,000000,19.3573,19.4953,19.2211,19.3615,4131588,0
+CBSH.US,D,20150202,000000,19.5057,19.789,19.2388,19.723,1857702,0
+CBSH.US,D,20150203,000000,19.8726,20.1699,19.789,20.0895,1099866,0
+CBSH.US,D,20150204,000000,20.0854,20.1854,19.8726,19.8972,1079800,0
+CBSH.US,D,20150205,000000,20.05,20.2892,20.0048,20.2556,655364,0
+CBSH.US,D,20150206,000000,20.4644,20.682,20.341,20.4122,1159361,0
+CBSH.US,D,20150209,000000,20.3673,20.3925,20.1595,20.2556,633544,0
+CBSH.US,D,20150210,000000,20.4219,20.4266,20.1294,20.3332,565795,0
+CBSH.US,D,20150211,000000,20.3724,20.3724,20.1595,20.2849,458199,0
+CBSH.US,D,20150212,000000,20.3284,20.6206,20.3284,20.6102,680754,0
+CBSH.US,D,20150213,000000,20.666,20.7732,20.4596,20.6421,598776,0
+CBSH.US,D,20150217,000000,20.7063,20.7686,20.5215,20.7504,645081,0
+CBSH.US,D,20150218,000000,20.7453,20.7453,20.3478,20.4915,830879,0
+CBSH.US,D,20150219,000000,20.5312,20.6715,20.2614,20.4219,599289,0
+CBSH.US,D,20150220,000000,20.4062,20.6333,20.207,20.5915,912892,0
+CBSH.US,D,20150223,000000,20.5266,20.5858,20.4122,20.5759,693428,0
+CBSH.US,D,20150224,000000,20.6333,20.7008,20.4663,20.5015,975500,0
+CBSH.US,D,20150225,000000,20.5369,20.6102,20.4219,20.4596,713467,0
+CBSH.US,D,20150226,000000,20.075,20.3673,20.0093,20.2556,2088031,0
+CBSH.US,D,20150227,000000,20.1854,20.2614,20.029,20.0953,1466373,0
+CBSH.US,D,20150302,000000,20.0627,20.2945,20.0093,20.2892,983228,0
+CBSH.US,D,20150303,000000,20.2892,20.2982,20.1352,20.2892,902446,0
+CBSH.US,D,20150304,000000,20.44,20.44,20.1112,20.2884,905416,0
+CBSH.US,D,20150305,000000,20.3645,20.5606,20.0918,20.3261,662107,0
+CBSH.US,D,20150306,000000,20.3506,20.6758,20.2914,20.4157,1122422,0
+CBSH.US,D,20150309,000000,20.5412,20.6333,20.44,20.5096,769992,0
+CBSH.US,D,20150310,000000,20.3305,20.3701,20.1064,20.1714,528537,0
+CBSH.US,D,20150311,000000,20.1957,20.3903,20.1511,20.3395,551551,0
+CBSH.US,D,20150312,000000,20.481,20.8265,20.44,20.799,677314,0
+CBSH.US,D,20150313,000000,20.8173,20.823,20.3261,20.585,782733,0
+CBSH.US,D,20150316,000000,20.6374,20.7412,20.4677,20.6652,570868,0
+CBSH.US,D,20150317,000000,20.6506,20.7935,20.5096,20.7686,1188996,0
+CBSH.US,D,20150318,000000,20.7775,21.056,20.59,20.813,1524368,0
+CBSH.US,D,20150319,000000,20.6715,20.7935,20.4545,20.6563,861030,0
+CBSH.US,D,20150320,000000,20.8535,20.9486,20.7453,20.9094,1973992,0
+CBSH.US,D,20150323,000000,20.9284,21.0034,20.6917,20.7359,713077,0
+CBSH.US,D,20150324,000000,20.7634,20.8419,20.6004,20.6472,1241606,0
+CBSH.US,D,20150325,000000,20.7359,20.7359,20.3758,20.4483,1128992,0
+CBSH.US,D,20150326,000000,20.4351,20.5746,20.2494,20.4943,892670,0
+CBSH.US,D,20150327,000000,20.481,20.5258,20.2783,20.5152,718208,0
+CBSH.US,D,20150330,000000,20.566,20.8419,20.5362,20.7592,788697,0
+CBSH.US,D,20150331,000000,20.6198,20.8318,20.4943,20.5955,809660,0
+CBSH.US,D,20150401,000000,20.4677,20.6652,20.2092,20.463,913433,0
+CBSH.US,D,20150402,000000,20.5,20.6563,20.4309,20.5955,669303,0
+CBSH.US,D,20150406,000000,20.5258,20.6861,20.2726,20.6004,958841,0
+CBSH.US,D,20150407,000000,20.6198,20.837,20.5312,20.7008,1655553,0
+CBSH.US,D,20150408,000000,20.7686,20.8318,20.5362,20.6226,1157972,0
+CBSH.US,D,20150409,000000,20.5691,20.6143,20.2614,20.463,1626107,0
+CBSH.US,D,20150410,000000,20.3603,20.4545,20.2538,20.3808,1780215,0
+CBSH.US,D,20150413,000000,20.5466,21.351,20.4677,20.6604,3178403,0
+CBSH.US,D,20150414,000000,20.6813,20.799,20.4244,20.6652,1968039,0
+CBSH.US,D,20150415,000000,20.7732,21.0943,20.725,20.9522,1339676,0
+CBSH.US,D,20150416,000000,20.9576,21.125,20.7359,20.9239,860413,0
+CBSH.US,D,20150417,000000,20.7775,20.8914,20.6143,20.7008,720884,0
+CBSH.US,D,20150420,000000,20.8173,21.0005,20.7309,20.813,672316,0
+CBSH.US,D,20150421,000000,20.8585,20.9846,20.758,20.7775,700617,0
+CBSH.US,D,20150422,000000,20.8318,20.9522,20.6226,20.8466,749870,0
+CBSH.US,D,20150423,000000,20.7634,20.9203,20.712,20.813,566755,0
+CBSH.US,D,20150424,000000,20.837,20.8807,20.6412,20.7634,611618,0
+CBSH.US,D,20150427,000000,20.7592,20.9239,20.5606,20.6051,946719,0
+CBSH.US,D,20150428,000000,20.6975,20.9522,20.6102,20.8632,791004,0
+CBSH.US,D,20150429,000000,20.799,21.0943,20.799,20.9688,625118,0
+CBSH.US,D,20150430,000000,20.9688,21.0453,20.7204,20.7839,1562800,0
+CBSH.US,D,20150501,000000,20.7732,20.9284,20.5746,20.6102,1119339,0
+CBSH.US,D,20150504,000000,20.6284,20.8718,20.5746,20.8419,665600,0
+CBSH.US,D,20150505,000000,20.7634,20.9486,20.7634,20.8419,1051929,0
+CBSH.US,D,20150506,000000,20.8718,21.056,20.7592,21.0364,875176,0
+CBSH.US,D,20150507,000000,21.015,21.0648,20.8419,20.9239,530467,0
+CBSH.US,D,20150508,000000,21.0287,21.0748,20.8585,21.0223,645669,0
+CBSH.US,D,20150511,000000,21.1597,21.2863,20.9284,21.2016,842948,0
+CBSH.US,D,20150512,000000,21.1,21.323,20.9904,21.2716,520673,0
+CBSH.US,D,20150513,000000,21.247,21.4402,21.1698,21.3174,883089,0
+CBSH.US,D,20150514,000000,21.3769,21.508,21.2498,21.4363,800407,0
+CBSH.US,D,20150515,000000,21.519,21.519,21.0034,21.1047,800709,0
+CBSH.US,D,20150518,000000,20.9522,21.4332,20.9486,21.3923,655547,0
+CBSH.US,D,20150519,000000,21.4402,21.7752,21.4363,21.7647,1144546,0
+CBSH.US,D,20150520,000000,21.7807,21.836,21.5043,21.5721,645051,0
+CBSH.US,D,20150521,000000,21.5233,21.6571,21.3816,21.5854,706288,0
+CBSH.US,D,20150522,000000,21.5233,21.6413,21.4885,21.5671,637040,0
+CBSH.US,D,20150526,000000,21.528,21.5854,21.3321,21.528,753931,0
+CBSH.US,D,20150527,000000,21.5631,21.7172,21.3923,21.6844,654297,0
+CBSH.US,D,20150528,000000,21.7132,21.8078,21.6084,21.8078,677423,0
+CBSH.US,D,20150529,000000,21.8258,21.8258,21.5393,21.7096,1063446,0
+CBSH.US,D,20150601,000000,21.8258,21.8594,21.5435,21.6908,1321787,0
+CBSH.US,D,20150602,000000,21.6615,21.9307,21.5721,21.8594,690529,0
+CBSH.US,D,20150603,000000,21.9788,22.2529,21.9146,22.1246,870211,0
+CBSH.US,D,20150604,000000,22.0089,22.1155,21.877,21.9746,532021,0
+CBSH.US,D,20150605,000000,22.0669,22.5165,21.934,22.5055,1190405,0
+CBSH.US,D,20150608,000000,22.4491,22.7364,22.405,22.6101,881252,0
+CBSH.US,D,20150609,000000,22.5808,22.9185,22.5119,22.8452,765878,0
+CBSH.US,D,20150610,000000,22.645,23.0609,22.645,22.9274,1514175,0
+CBSH.US,D,20150611,000000,22.9373,23.0907,22.7428,23.0796,1190797,0
+CBSH.US,D,20150612,000000,22.991,23.0609,22.933,23.0216,976738,0
+CBSH.US,D,20150615,000000,22.8723,23.0753,22.5662,22.991,1279553,0
+CBSH.US,D,20150616,000000,23.3048,23.4606,22.869,23.2985,991868,0
+CBSH.US,D,20150617,000000,23.353,23.4745,22.9015,22.9583,1157889,0
+CBSH.US,D,20150618,000000,22.9631,23.1967,22.7867,23.1522,1129276,0
+CBSH.US,D,20150619,000000,23.1717,23.1911,22.7218,22.7274,3400490,0
+CBSH.US,D,20150622,000000,22.9185,23.1173,22.8885,23.0348,2018705,0
+CBSH.US,D,20150623,000000,23.0307,23.3048,22.947,23.2985,1200697,0
+CBSH.US,D,20150624,000000,23.2373,23.3921,23.0504,23.1035,2145061,0
+CBSH.US,D,20150625,000000,23.201,23.328,23.1276,23.1911,1639213,0
+CBSH.US,D,20150626,000000,23.3084,23.4417,23.2266,23.2549,1719570,0
+CBSH.US,D,20150629,000000,23.0463,23.1967,22.7622,22.8049,1150948,0
+CBSH.US,D,20150630,000000,22.8452,23.1626,22.7769,22.8723,884662,0
+CBSH.US,D,20150701,000000,23.0463,23.2415,22.933,23.1088,944842,0
+CBSH.US,D,20150702,000000,23.1967,23.1967,22.7665,22.8258,810710,0
+CBSH.US,D,20150706,000000,22.5863,22.8049,22.4975,22.7997,1300816,0
+CBSH.US,D,20150707,000000,22.7079,22.8452,22.2635,22.5257,1270148,0
+CBSH.US,D,20150708,000000,22.3548,22.4383,22.2397,22.3466,1246833,0
+CBSH.US,D,20150709,000000,22.4975,22.6631,22.4141,22.5201,1927301,0
+CBSH.US,D,20150710,000000,22.7908,22.9015,22.605,22.7364,856721,0
+CBSH.US,D,20150713,000000,22.7218,23.0463,22.7023,23.0253,1154010,0
+CBSH.US,D,20150714,000000,22.991,23.1814,22.7997,23.1146,1582454,0
+CBSH.US,D,20150715,000000,23.4081,23.5817,23.3134,23.4417,2182931,0
+CBSH.US,D,20150716,000000,23.4745,23.6663,23.3921,23.5344,1299384,0
+CBSH.US,D,20150717,000000,23.5155,23.5548,23.1814,23.3328,1076932,0
+CBSH.US,D,20150720,000000,23.3879,23.6125,23.353,23.54,888608,0
+CBSH.US,D,20150721,000000,23.6321,23.8134,23.3084,23.353,1066091,0
+CBSH.US,D,20150722,000000,23.291,23.5548,23.2113,23.4997,1034394,0
+CBSH.US,D,20150723,000000,23.5874,23.6663,23.2461,23.3427,1078151,0
+CBSH.US,D,20150724,000000,23.3427,23.3574,23.1146,23.1236,782087,0
+CBSH.US,D,20150727,000000,23.0119,23.0119,22.7804,22.869,1107803,0
+CBSH.US,D,20150728,000000,22.8779,23.016,22.645,22.8564,1295710,0
+CBSH.US,D,20150729,000000,22.8564,23.0216,22.7116,22.9078,929095,0
+CBSH.US,D,20150730,000000,22.9078,23.0934,22.8049,23.0216,946071,0
+CBSH.US,D,20150731,000000,23.0463,23.0691,22.8515,23.0307,2402283,0
+CBSH.US,D,20150803,000000,22.9861,23.1584,22.8165,23.0406,756700,0
+CBSH.US,D,20150804,000000,23.1,23.291,22.8779,23.1236,617077,0
+CBSH.US,D,20150805,000000,23.1911,23.4369,23.1236,23.2985,976125,0
+CBSH.US,D,20150806,000000,23.3427,23.418,23.0348,23.143,717240,0
+CBSH.US,D,20150807,000000,23.1474,23.3048,22.869,23.0644,1033372,0
+CBSH.US,D,20150810,000000,23.2602,23.4457,23.222,23.4369,548784,0
+CBSH.US,D,20150811,000000,23.1814,23.3451,22.9631,23.1035,780452,0
+CBSH.US,D,20150812,000000,22.9861,22.9861,22.4747,22.8403,1390989,0
+CBSH.US,D,20150813,000000,22.8403,23.0348,22.7622,22.9526,683941,0
+CBSH.US,D,20150814,000000,22.9631,23.2664,22.9631,23.2549,427542,0
+CBSH.US,D,20150817,000000,23.1035,23.4717,22.9631,23.2946,855285,0
+CBSH.US,D,20150818,000000,23.2415,23.4138,23.1035,23.201,528546,0
+CBSH.US,D,20150819,000000,23.0796,23.2266,22.8934,22.9373,1168735,0
+CBSH.US,D,20150820,000000,22.6254,22.7428,22.4383,22.4838,1188366,0
+CBSH.US,D,20150821,000000,22.3151,22.4141,22.0616,22.1789,1399782,0
+CBSH.US,D,20150824,000000,21.3923,21.7773,21.0128,21.271,2624066,0
+CBSH.US,D,20150825,000000,21.3864,21.7146,20.762,20.7802,1550269,0
+CBSH.US,D,20150826,000000,21.2561,21.4466,20.8396,21.3975,1323106,0
+CBSH.US,D,20150827,000000,21.5826,21.9602,21.5197,21.8629,1148901,0
+CBSH.US,D,20150828,000000,21.8351,21.9602,21.6676,21.809,942390,0
+CBSH.US,D,20150831,000000,21.7031,21.9602,21.626,21.9146,1170779,0
+CBSH.US,D,20150901,000000,21.489,21.6196,20.9226,20.9772,1121502,0
+CBSH.US,D,20150902,000000,21.2247,21.3426,20.879,21.3007,1164032,0
+CBSH.US,D,20150903,000000,21.2904,21.6097,21.2615,21.413,875725,0
+CBSH.US,D,20150904,000000,21.22,21.3571,21.0886,21.2615,802736,0
+CBSH.US,D,20150908,000000,21.6012,21.8894,21.5087,21.8484,1099007,0
+CBSH.US,D,20150909,000000,21.9578,22.1295,21.5925,21.6175,1036309,0
+CBSH.US,D,20150910,000000,21.5155,21.9977,21.5155,21.8171,969181,0
+CBSH.US,D,20150911,000000,21.7213,21.875,21.6119,21.8561,599530,0
+CBSH.US,D,20150914,000000,21.7346,21.9681,21.7306,21.8071,881082,0
+CBSH.US,D,20150915,000000,21.8594,22.2189,21.8561,22.1549,740712,0
+CBSH.US,D,20150916,000000,22.085,22.3367,21.9279,22.1938,644488,0
+CBSH.US,D,20150917,000000,22.119,22.4447,21.6642,21.7737,1533998,0
+CBSH.US,D,20150918,000000,21.4703,21.5248,21.2609,21.3864,3079833,0
+CBSH.US,D,20150921,000000,21.5826,21.8594,21.5561,21.8171,1289796,0
+CBSH.US,D,20150922,000000,21.6175,21.7031,21.4557,21.6691,989317,0
+CBSH.US,D,20150923,000000,21.7582,21.9321,21.6385,21.8643,1327170,0
+CBSH.US,D,20150924,000000,21.6385,21.9578,21.6175,21.9231,995593,0
+CBSH.US,D,20150925,000000,22.1549,22.4545,22.0074,22.3151,1300981,0
+CBSH.US,D,20150928,000000,22.2682,22.2906,22.0024,22.1058,1229562,0
+CBSH.US,D,20150929,000000,22.1351,22.2522,22.013,22.1295,965511,0
+CBSH.US,D,20150930,000000,22.3604,22.41,22.1058,22.3959,1157554,0
+CBSH.US,D,20151001,000000,22.3466,22.4692,22.0703,22.2906,1018815,0
+CBSH.US,D,20151002,000000,21.9172,22.0465,21.3678,22.0024,1691377,0
+CBSH.US,D,20151005,000000,22.1986,22.5127,22.124,22.4794,809771,0
+CBSH.US,D,20151006,000000,22.41,22.527,22.2843,22.4447,937642,0
+CBSH.US,D,20151007,000000,22.5718,22.8381,22.4637,22.8223,1025062,0
+CBSH.US,D,20151008,000000,22.7544,22.9951,22.6416,22.9505,817820,0
+CBSH.US,D,20151009,000000,22.8996,23.0893,22.6548,22.7643,807443,0
+CBSH.US,D,20151012,000000,22.675,22.906,22.5968,22.8912,720263,0
+CBSH.US,D,20151013,000000,22.8759,22.9707,22.6318,22.698,1910278,0
+CBSH.US,D,20151014,000000,22.239,22.2732,21.5742,21.5972,2486000,0
+CBSH.US,D,20151015,000000,21.4277,21.9417,21.4277,21.7132,1840292,0
+CBSH.US,D,20151016,000000,21.7213,21.9718,21.5463,21.6788,1283888,0
+CBSH.US,D,20151019,000000,21.632,21.879,21.5645,21.7031,748575,0
+CBSH.US,D,20151020,000000,21.7737,21.9977,21.6941,21.9467,733188,0
+CBSH.US,D,20151021,000000,21.981,22.1,21.6119,21.632,791168,0
+CBSH.US,D,20151022,000000,21.632,22.1693,21.632,21.9915,825958,0
+CBSH.US,D,20151023,000000,22.1823,22.5307,22.0906,22.5127,904479,0
+CBSH.US,D,20151026,000000,22.507,22.5307,22.2482,22.3814,580199,0
+CBSH.US,D,20151027,000000,22.2906,22.3959,21.879,21.9865,1655165,0
+CBSH.US,D,20151028,000000,22.085,22.91,22.0024,22.8626,1333733,0
+CBSH.US,D,20151029,000000,22.8585,23.1516,22.749,22.7935,1003964,0
+CBSH.US,D,20151030,000000,22.7197,22.8912,22.2682,22.3903,1405955,0
+CBSH.US,D,20151102,000000,22.5027,22.8332,22.3548,22.7686,656002,0
+CBSH.US,D,20151103,000000,22.6604,22.8438,22.5912,22.7643,828200,0
+CBSH.US,D,20151104,000000,22.8815,22.9742,22.3207,22.8286,616461,0
+CBSH.US,D,20151105,000000,22.8674,23.2213,22.8026,23.1138,621094,0
+CBSH.US,D,20151106,000000,23.3977,23.8366,23.3636,23.579,852399,0
+CBSH.US,D,20151109,000000,23.6642,23.7463,23.3884,23.5839,953112,0
+CBSH.US,D,20151110,000000,23.5736,23.7463,23.3377,23.6592,987077,0
+CBSH.US,D,20151111,000000,23.7564,23.8553,23.4311,23.4856,488451,0
+CBSH.US,D,20151112,000000,23.3134,23.393,23.0195,23.0341,663205,0
+CBSH.US,D,20151113,000000,22.906,23.0893,22.7335,22.774,546428,0
+CBSH.US,D,20151116,000000,22.627,23.0928,22.627,23.0782,820257,0
+CBSH.US,D,20151117,000000,23.0636,23.3691,22.9742,23.0684,741932,0
+CBSH.US,D,20151118,000000,23.1911,23.3884,22.9219,23.3837,729320,0
+CBSH.US,D,20151119,000000,23.3377,23.4038,23.127,23.3377,527306,0
+CBSH.US,D,20151120,000000,23.328,23.531,23.1035,23.4417,450814,0
+CBSH.US,D,20151123,000000,23.491,23.6789,23.4081,23.4813,496792,0
+CBSH.US,D,20151124,000000,23.5016,23.7191,23.2453,23.625,480566,0
+CBSH.US,D,20151125,000000,23.5679,23.7248,23.4813,23.6856,608065,0
+CBSH.US,D,20151127,000000,23.6789,24.4303,23.5644,23.7757,412956,0
+CBSH.US,D,20151130,000000,23.8715,24.1867,23.7191,23.8191,738776,0
+CBSH.US,D,20151201,000000,23.8956,24.0359,23.6752,23.9267,575462,0
+CBSH.US,D,20151202,000000,23.9908,24.0421,23.5336,23.5644,924608,0
+CBSH.US,D,20151203,000000,23.7096,23.7717,23.2059,23.2483,790378,0
+CBSH.US,D,20151204,000000,23.2644,23.8079,23.2387,23.7514,746491,0
+CBSH.US,D,20151207,000000,23.6899,23.7456,23.0819,23.1911,839218,0
+CBSH.US,D,20151208,000000,22.9987,23.0148,22.6206,22.7497,743849,0
+CBSH.US,D,20151209,000000,22.5885,22.869,22.2513,22.387,917107,0
+CBSH.US,D,20151210,000000,22.4087,22.6561,22.1837,22.4335,748419,0
+CBSH.US,D,20151211,000000,22.1945,22.4709,21.8985,21.9919,1080789,0
+CBSH.US,D,20151214,000000,21.9919,22.0856,21.6516,21.9768,1367776,0
+CBSH.US,D,20151215,000000,22.1534,22.6101,22.1534,22.5523,1086957,0
+CBSH.US,D,20151216,000000,22.7398,22.7398,22.2376,22.6665,1039338,0
+CBSH.US,D,20151217,000000,22.6665,22.7698,22.2271,22.2795,1006955,0
+CBSH.US,D,20151218,000000,22.142,22.1945,21.6676,21.7321,5489928,0
+CBSH.US,D,20151221,000000,21.8378,22.0697,21.6454,21.8629,966656,0
+CBSH.US,D,20151222,000000,21.9348,22.0089,21.5925,21.9919,762316,0
+CBSH.US,D,20151223,000000,22.2105,22.2629,21.9768,22.2513,704265,0
+CBSH.US,D,20151224,000000,22.2214,22.5307,22.2105,22.398,437912,0
+CBSH.US,D,20151228,000000,22.329,22.4183,22.0197,22.4036,675748,0
+CBSH.US,D,20151229,000000,22.4964,22.7301,22.4441,22.6158,618935,0
+CBSH.US,D,20151230,000000,22.5523,22.9987,22.2983,22.3668,432773,0
+CBSH.US,D,20151231,000000,22.2214,23.393,22.0647,22.0647,637836,0
+CBSH.US,D,20160104,000000,21.7562,21.8017,21.3086,21.5861,903880,0
+CBSH.US,D,20160105,000000,21.5925,21.8439,21.4228,21.5972,735727,0
+CBSH.US,D,20160106,000000,21.2038,21.5826,21.1698,21.3706,619359,0
+CBSH.US,D,20160107,000000,20.9435,21.2667,20.9185,20.9371,942929,0
+CBSH.US,D,20160108,000000,21.1931,21.1931,20.5075,20.5523,639151,0
+CBSH.US,D,20160111,000000,20.6904,20.7888,20.4684,20.5983,837172,0
+CBSH.US,D,20160112,000000,20.7839,20.9987,20.3808,20.7488,765819,0
+CBSH.US,D,20160113,000000,20.7678,20.8732,20.1358,20.2292,1123879,0
+CBSH.US,D,20160114,000000,20.3017,20.6339,20.1246,20.481,740980,0
+CBSH.US,D,20160115,000000,19.9182,20.2809,19.778,20.2516,1298483,0
+CBSH.US,D,20160119,000000,20.4372,20.5565,20.1469,20.2516,1623108,0
+CBSH.US,D,20160120,000000,19.7199,20.6427,19.4208,20.2348,1507502,0
+CBSH.US,D,20160121,000000,20.054,20.3631,19.7529,19.7529,1000904,0
+CBSH.US,D,20160122,000000,20.0018,20.433,19.9231,20.3415,1180924,0
+CBSH.US,D,20160125,000000,20.2809,20.3214,19.6006,19.6334,1408078,0
+CBSH.US,D,20160126,000000,19.7095,20.4915,19.7095,20.3758,1484839,0
+CBSH.US,D,20160127,000000,20.2702,20.841,20.1722,20.428,803849,0
+CBSH.US,D,20160128,000000,20.6427,21.1132,20.6339,20.7775,649138,0
+CBSH.US,D,20160129,000000,20.7727,21.3321,20.659,21.3321,1081527,0
+CBSH.US,D,20160201,000000,21.2038,21.3447,21.0287,21.1793,744533,0
+CBSH.US,D,20160202,000000,20.9239,21.0287,20.6382,20.733,909587,0
+CBSH.US,D,20160203,000000,20.9592,21.3086,20.3808,21.069,976416,0
+CBSH.US,D,20160204,000000,20.9987,21.5043,20.9987,21.4319,799151,0
+CBSH.US,D,20160205,000000,21.4319,21.6991,21.2832,21.3321,911097,0
+CBSH.US,D,20160208,000000,21.0467,21.3223,20.841,21.2667,875787,0
+CBSH.US,D,20160209,000000,20.9818,21.4544,20.9185,21.3132,1066545,0
+CBSH.US,D,20160210,000000,21.5541,21.7088,20.994,21.023,799051,0
+CBSH.US,D,20160211,000000,20.5131,20.8193,20.3326,20.5023,871362,0
+CBSH.US,D,20160212,000000,20.9185,21.4493,20.7548,21.349,698388,0
+CBSH.US,D,20160216,000000,21.7848,22.0918,21.4277,21.8985,803525,0
+CBSH.US,D,20160217,000000,22.0366,22.1607,21.6782,21.7213,857587,0
+CBSH.US,D,20160218,000000,21.8232,21.9454,21.6027,21.727,610047,0
+CBSH.US,D,20160219,000000,21.6181,21.9622,21.5925,21.9565,892703,0
+CBSH.US,D,20160222,000000,22.1745,22.2466,22.0402,22.2271,520676,0
+CBSH.US,D,20160223,000000,22.2169,22.2928,21.7467,21.8826,513341,0
+CBSH.US,D,20160224,000000,21.5541,21.9348,21.3447,21.879,566873,0
+CBSH.US,D,20160225,000000,21.8985,22.2214,21.8533,22.2105,556826,0
+CBSH.US,D,20160226,000000,22.3019,22.5639,22.1789,22.4274,601369,0
+CBSH.US,D,20160229,000000,22.4223,22.4274,22.0197,22.0402,591475,0
+CBSH.US,D,20160301,000000,22.1162,22.839,21.9509,22.7698,1096454,0
+CBSH.US,D,20160302,000000,22.703,23.1173,22.5733,23.1073,885148,0
+CBSH.US,D,20160303,000000,22.9937,23.393,22.9937,23.3407,879719,0
+CBSH.US,D,20160304,000000,23.429,23.7589,23.1738,23.6362,923989,0
+CBSH.US,D,20160307,000000,23.4396,23.625,23.2985,23.5957,554805,0
+CBSH.US,D,20160308,000000,23.275,23.434,23.051,23.1138,783157,0
+CBSH.US,D,20160309,000000,23.2205,23.3128,22.6828,22.7504,1080029,0
+CBSH.US,D,20160310,000000,22.9798,23.2512,22.6883,23.2032,846436,0
+CBSH.US,D,20160311,000000,23.371,23.5176,23.0691,23.471,654551,0
+CBSH.US,D,20160314,000000,23.3174,23.4486,23.1744,23.2833,773501,0
+CBSH.US,D,20160315,000000,23.1307,23.3608,23.0636,23.2561,543032,0
+CBSH.US,D,20160316,000000,23.1152,23.4081,22.954,23.1466,781301,0
+CBSH.US,D,20160317,000000,23.0321,23.3229,22.7922,23.2561,1075440,0
+CBSH.US,D,20160318,000000,23.2094,23.7828,23.2094,23.5429,1765047,0
+CBSH.US,D,20160321,000000,23.5429,23.6864,23.4081,23.5274,725908,0
+CBSH.US,D,20160322,000000,23.307,23.6794,23.249,23.5595,856392,0
+CBSH.US,D,20160323,000000,23.5595,23.6106,23.397,23.5176,828700,0
+CBSH.US,D,20160324,000000,23.2946,23.3336,23.1307,23.2881,988768,0
+CBSH.US,D,20160328,000000,23.4195,23.4389,23.1725,23.2461,466554,0
+CBSH.US,D,20160329,000000,23.1202,23.459,22.9227,23.4389,665539,0
+CBSH.US,D,20160330,000000,23.4745,23.9599,23.4745,23.7254,704113,0
+CBSH.US,D,20160331,000000,23.5904,23.8971,23.3229,23.4333,944319,0
+CBSH.US,D,20160401,000000,23.3608,23.7932,23.0913,23.599,543049,0
+CBSH.US,D,20160404,000000,23.579,23.695,23.3654,23.5176,521324,0
+CBSH.US,D,20160405,000000,23.2679,23.39,22.8939,22.9178,987332,0
+CBSH.US,D,20160406,000000,22.8865,23.1835,22.8185,23.1516,822895,0
+CBSH.US,D,20160407,000000,23.0482,23.1988,22.4081,22.5192,960036,0
+CBSH.US,D,20160408,000000,22.7922,22.9631,22.5153,22.6372,660933,0
+CBSH.US,D,20160411,000000,22.797,23.0536,22.6778,22.7342,809323,0
+CBSH.US,D,20160412,000000,22.7615,23.1215,22.6828,23.1048,962916,0
+CBSH.US,D,20160413,000000,23.5429,23.9042,23.3174,23.7523,1317957,0
+CBSH.US,D,20160414,000000,23.7564,24.179,23.625,23.9773,858509,0
+CBSH.US,D,20160415,000000,24.0905,24.0961,23.8729,24.0339,745040,0
+CBSH.US,D,20160418,000000,23.8358,24.2207,23.6362,24.1587,577296,0
+CBSH.US,D,20160419,000000,24.2411,24.4497,24.0597,24.44,737282,0
+CBSH.US,D,20160420,000000,24.3669,24.8111,24.3669,24.7678,735884,0
+CBSH.US,D,20160421,000000,24.649,24.8764,24.387,24.3918,761650,0
+CBSH.US,D,20160422,000000,24.3669,24.6904,24.3254,24.601,457413,0
+CBSH.US,D,20160425,000000,24.4552,24.6283,24.2885,24.6183,500693,0
+CBSH.US,D,20160426,000000,24.7153,24.8821,24.6183,24.7678,712079,0
+CBSH.US,D,20160427,000000,24.6715,24.823,24.5049,24.6651,602620,0
+CBSH.US,D,20160428,000000,24.5579,24.7098,24.3198,24.4238,430078,0
+CBSH.US,D,20160429,000000,24.3811,24.5193,24.1894,24.4028,664696,0
+CBSH.US,D,20160502,000000,24.4295,24.633,24.3047,24.6124,582714,0
+CBSH.US,D,20160503,000000,24.2927,24.3198,23.9433,24.2054,530911,0
+CBSH.US,D,20160504,000000,24.1114,24.2522,23.777,24.0387,505286,0
+CBSH.US,D,20160505,000000,24.1015,24.225,23.8866,24.0227,437155,0
+CBSH.US,D,20160506,000000,23.955,24.2411,23.8519,24.2411,543832,0
+CBSH.US,D,20160509,000000,24.1832,24.3669,24.0701,24.2995,368971,0
+CBSH.US,D,20160510,000000,24.3669,24.7565,24.2367,24.7565,521318,0
+CBSH.US,D,20160511,000000,24.6961,24.9622,24.5787,24.7516,516668,0
+CBSH.US,D,20160512,000000,25.4981,25.4981,24.6072,24.8927,551991,0
+CBSH.US,D,20160513,000000,24.898,25.0773,24.3617,24.5146,564952,0
+CBSH.US,D,20160516,000000,24.601,24.8878,24.4497,24.7565,468558,0
+CBSH.US,D,20160517,000000,24.6124,24.823,24.2482,24.3669,427016,0
+CBSH.US,D,20160518,000000,24.3918,25.0168,23.9713,24.9926,1284960,0
+CBSH.US,D,20160519,000000,24.8158,25.0085,24.4985,24.7886,501863,0
+CBSH.US,D,20160520,000000,24.9233,25.1689,24.0701,25.0592,603095,0
+CBSH.US,D,20160523,000000,25.0378,25.0483,24.7837,24.9128,526390,0
+CBSH.US,D,20160524,000000,25.0272,25.3302,24.9687,25.2708,1003106,0
+CBSH.US,D,20160525,000000,25.3057,25.5804,24.9346,25.5189,596919,0
+CBSH.US,D,20160526,000000,25.5253,25.5253,25.0872,25.2853,398469,0
+CBSH.US,D,20160527,000000,25.351,25.6287,25.3057,25.6229,722522,0
+CBSH.US,D,20160531,000000,25.6662,25.6963,25.4249,25.5088,523593,0
+CBSH.US,D,20160601,000000,25.3302,25.7004,25.1492,25.6746,442485,0
+CBSH.US,D,20160602,000000,25.639,25.7584,25.4836,25.7528,504086,0
+CBSH.US,D,20160603,000000,25.4096,25.54,24.8726,25.351,569817,0
+CBSH.US,D,20160606,000000,25.3887,25.7439,25.0592,25.6069,385351,0
+CBSH.US,D,20160607,000000,25.5544,25.6306,25.4284,25.5189,538007,0
+CBSH.US,D,20160608,000000,25.4742,25.6161,25.4742,25.5839,315190,0
+CBSH.US,D,20160609,000000,25.4156,25.4156,25.0934,25.3321,381341,0
+CBSH.US,D,20160610,000000,25.0552,25.3321,24.9735,25.1843,421630,0
+CBSH.US,D,20160613,000000,25.1557,25.1945,24.8416,24.887,562391,0
+CBSH.US,D,20160614,000000,24.851,25.0134,24.4643,24.5458,478548,0
+CBSH.US,D,20160615,000000,24.7295,24.8793,24.4851,24.6365,560455,0
+CBSH.US,D,20160616,000000,24.4748,24.6213,24.1854,24.3386,692168,0
+CBSH.US,D,20160617,000000,24.3743,24.5696,24.1811,24.3938,615255,0
+CBSH.US,D,20160620,000000,24.815,25.0316,24.6431,24.6848,415533,0
+CBSH.US,D,20160621,000000,24.7188,24.8726,24.553,24.783,488808,0
+CBSH.US,D,20160622,000000,24.8813,25.0794,24.7879,24.8264,437416,0
+CBSH.US,D,20160623,000000,25.0767,25.5839,25.0767,25.5789,505514,0
+CBSH.US,D,20160624,000000,24.5669,24.7448,24.2858,24.2906,890131,0
+CBSH.US,D,20160627,000000,24.2026,24.5683,23.3371,23.4842,1400304,0
+CBSH.US,D,20160628,000000,23.8252,24.0912,23.5679,24.045,636817,0
+CBSH.US,D,20160629,000000,24.2229,24.4851,23.9607,24.4579,782871,0
+CBSH.US,D,20160630,000000,24.5605,25.0879,24.1189,25.0879,1005327,0
+CBSH.US,D,20160701,000000,25.0489,25.0663,24.4851,24.6889,789105,0
+CBSH.US,D,20160705,000000,24.4377,24.6993,24.0186,24.2026,651099,0
+CBSH.US,D,20160706,000000,24.1692,24.4163,23.9557,24.3842,745235,0
+CBSH.US,D,20160707,000000,24.3498,24.6541,24.2661,24.4748,711666,0
+CBSH.US,D,20160708,000000,24.8374,24.9735,24.6431,24.6993,834198,0
+CBSH.US,D,20160711,000000,24.8335,25.0984,24.7141,25.0134,668870,0
+CBSH.US,D,20160712,000000,25.1396,25.4898,25.0663,25.423,940573,0
+CBSH.US,D,20160713,000000,25.411,25.6313,25.1451,25.3914,995444,0
+CBSH.US,D,20160714,000000,25.7053,25.8943,25.5088,25.6536,1137219,0
+CBSH.US,D,20160715,000000,25.7109,25.7109,25.3168,25.3168,1260783,0
+CBSH.US,D,20160718,000000,25.2602,25.4596,25.1647,25.2281,622441,0
+CBSH.US,D,20160719,000000,25.2016,25.3168,25.0767,25.1843,810771,0
+CBSH.US,D,20160720,000000,25.2666,25.2666,24.9128,25.0767,757053,0
+CBSH.US,D,20160721,000000,25.0767,25.2066,24.7879,24.851,604071,0
+CBSH.US,D,20160722,000000,24.8555,25.1906,24.7909,25.1396,422681,0
+CBSH.US,D,20160725,000000,25.0767,25.1095,24.813,24.8813,517115,0
+CBSH.US,D,20160726,000000,24.8813,24.9895,24.783,24.898,608708,0
+CBSH.US,D,20160727,000000,24.9449,25.0705,24.7998,24.8813,564618,0
+CBSH.US,D,20160728,000000,24.8053,24.851,24.6169,24.7665,610265,0
+CBSH.US,D,20160729,000000,24.7665,24.9233,24.6169,24.7665,630849,0
+CBSH.US,D,20160801,000000,24.7665,24.9088,24.573,24.6431,536492,0
+CBSH.US,D,20160802,000000,24.6316,24.6431,24.345,24.3796,459506,0
+CBSH.US,D,20160803,000000,24.4204,24.8458,24.4204,24.8458,648187,0
+CBSH.US,D,20160804,000000,24.851,24.9513,24.6268,24.7879,424714,0
+CBSH.US,D,20160805,000000,24.9798,25.5225,24.9798,25.5176,657016,0
+CBSH.US,D,20160808,000000,25.5789,25.6536,25.3746,25.4263,518596,0
+CBSH.US,D,20160809,000000,25.3811,25.4742,25.2875,25.4486,437906,0
+CBSH.US,D,20160810,000000,25.4068,25.4836,25.1507,25.2169,314886,0
+CBSH.US,D,20160811,000000,25.3267,25.3914,25.2016,25.3168,379139,0
+CBSH.US,D,20160812,000000,25.1647,25.3369,24.9687,25.2816,596121,0
+CBSH.US,D,20160815,000000,25.2816,25.5386,25.2457,25.4945,492585,0
+CBSH.US,D,20160816,000000,25.411,25.512,25.2219,25.4011,404055,0
+CBSH.US,D,20160817,000000,25.3811,25.605,25.3811,25.5225,726695,0
+CBSH.US,D,20160818,000000,25.4654,25.683,25.3691,25.6788,452041,0
+CBSH.US,D,20160819,000000,25.5525,25.7317,25.5253,25.699,424321,0
+CBSH.US,D,20160822,000000,25.6586,25.7632,25.5574,25.7367,254526,0
+CBSH.US,D,20160823,000000,25.7632,25.8777,25.3252,25.7215,438147,0
+CBSH.US,D,20160824,000000,25.6788,25.8247,25.6536,25.819,281051,0
+CBSH.US,D,20160825,000000,25.819,25.9488,25.7464,25.8839,330359,0
+CBSH.US,D,20160826,000000,25.9,26.1085,25.7938,26.0094,474166,0
+CBSH.US,D,20160829,000000,25.9872,26.2912,25.9872,26.2181,530271,0
+CBSH.US,D,20160830,000000,26.1755,26.5376,26.1755,26.5376,493211,0
+CBSH.US,D,20160831,000000,26.5118,26.6463,26.2912,26.5431,595335,0
+CBSH.US,D,20160901,000000,26.5262,26.6728,26.2013,26.4223,436296,0
+CBSH.US,D,20160902,000000,26.4484,26.7411,26.359,26.7204,614309,0
+CBSH.US,D,20160906,000000,26.6436,26.7204,26.1755,26.3228,586625,0
+CBSH.US,D,20160907,000000,26.294,26.989,26.2039,26.4579,544915,0
+CBSH.US,D,20160908,000000,26.4343,26.5298,26.304,26.3253,346717,0
+CBSH.US,D,20160909,000000,26.2731,26.4201,26.1727,26.1777,414712,0
+CBSH.US,D,20160912,000000,26.1358,26.361,25.895,26.2883,733327,0
+CBSH.US,D,20160913,000000,26.1098,26.1098,25.6529,25.9124,497228,0
+CBSH.US,D,20160914,000000,25.9717,26.0574,25.7053,25.7417,285133,0
+CBSH.US,D,20160915,000000,25.7828,26.0311,25.683,25.8046,629471,0
+CBSH.US,D,20160916,000000,25.7317,25.7737,25.5277,25.6369,900337,0
+CBSH.US,D,20160919,000000,25.7263,25.9473,25.6306,25.8086,335914,0
+CBSH.US,D,20160920,000000,25.3731,25.9124,25.3731,25.6001,819728,0
+CBSH.US,D,20160921,000000,25.6265,25.7828,25.4409,25.6265,552163,0
+CBSH.US,D,20160922,000000,25.7053,25.9717,25.6417,25.955,425070,0
+CBSH.US,D,20160923,000000,25.9362,26.1411,25.8574,25.955,339920,0
+CBSH.US,D,20160926,000000,25.8678,25.944,25.4254,25.4521,392025,0
+CBSH.US,D,20160927,000000,25.3677,25.5726,25.297,25.5615,351633,0
+CBSH.US,D,20160928,000000,25.6692,25.8893,25.4822,25.8782,251719,0
+CBSH.US,D,20160929,000000,25.9513,26.0207,25.5164,25.589,455124,0
+CBSH.US,D,20160930,000000,25.6529,26.0365,25.5945,25.9152,405252,0
+CBSH.US,D,20161003,000000,25.7737,26.1196,25.6265,25.688,554904,0
+CBSH.US,D,20161004,000000,25.7263,25.9311,25.6265,25.7158,453980,0
+CBSH.US,D,20161005,000000,25.863,26.3142,25.863,26.0849,376453,0
+CBSH.US,D,20161006,000000,26.1463,26.32,25.9607,26.2883,309704,0
+CBSH.US,D,20161007,000000,26.304,26.3944,25.9661,26.3511,663241,0
+CBSH.US,D,20161010,000000,26.4678,26.7194,26.4678,26.5415,332191,0
+CBSH.US,D,20161011,000000,26.5772,26.6483,26.237,26.447,857204,0
+CBSH.US,D,20161012,000000,26.4889,26.6261,26.4397,26.5152,800126,0
+CBSH.US,D,20161013,000000,26.2039,26.2039,25.7417,26.0416,963594,0
+CBSH.US,D,20161014,000000,25.7779,25.9311,25.0628,25.4786,1253226,0
+CBSH.US,D,20161017,000000,25.3997,25.5457,25.2199,25.3302,752053,0
+CBSH.US,D,20161018,000000,25.5164,25.6152,25.3252,25.5277,637314,0
+CBSH.US,D,20161019,000000,25.6306,26.0254,25.5945,25.9607,419758,0
+CBSH.US,D,20161020,000000,25.9661,26.105,25.8287,25.9989,399522,0
+CBSH.US,D,20161021,000000,25.895,26.1196,25.8086,26.0641,400590,0
+CBSH.US,D,20161024,000000,26.1511,26.361,26.1009,26.221,499939,0
+CBSH.US,D,20161025,000000,26.1886,26.2306,25.9266,25.9949,580072,0
+CBSH.US,D,20161026,000000,25.8893,26.2983,25.8893,26.2731,1015492,0
+CBSH.US,D,20161027,000000,26.4516,26.4579,26.237,26.3577,903351,0
+CBSH.US,D,20161028,000000,26.4201,26.4201,26.015,26.1511,580213,0
+CBSH.US,D,20161031,000000,26.2423,26.3458,26.091,26.2104,1537496,0
+CBSH.US,D,20161101,000000,26.3672,26.449,25.9473,26.1463,571847,0
+CBSH.US,D,20161102,000000,25.9989,26.068,25.7569,25.7938,546408,0
+CBSH.US,D,20161103,000000,25.8314,25.9989,25.7263,25.9419,466056,0
+CBSH.US,D,20161104,000000,25.9473,26.2586,25.7682,25.9124,479887,0
+CBSH.US,D,20161107,000000,26.2,26.4231,26.2,26.2983,921006,0
+CBSH.US,D,20161108,000000,26.237,26.4579,26.068,26.221,699212,0
+CBSH.US,D,20161109,000000,26.4889,27.522,26.3833,27.3522,1262801,0
+CBSH.US,D,20161110,000000,27.6991,28.7132,27.6842,28.4574,1235637,0
+CBSH.US,D,20161111,000000,28.3834,29.2144,28.2938,29.1339,1387774,0
+CBSH.US,D,20161114,000000,29.4346,30.5351,29.1666,30.1643,1291880,0
+CBSH.US,D,20161115,000000,30.0024,30.0651,29.4821,30.0444,1945581,0
+CBSH.US,D,20161116,000000,29.7959,29.9856,29.5002,29.6661,679397,0
+CBSH.US,D,20161117,000000,29.7417,30.2193,29.671,30.093,730278,0
+CBSH.US,D,20161118,000000,30.082,30.3346,29.9144,30.1044,1253247,0
+CBSH.US,D,20161121,000000,30.1768,30.297,30.0024,30.297,500862,0
+CBSH.US,D,20161122,000000,30.4551,30.5193,30.2782,30.5024,610126,0
+CBSH.US,D,20161123,000000,30.5926,30.6239,30.4074,30.5024,544285,0
+CBSH.US,D,20161125,000000,30.6036,30.6036,30.3497,30.4761,250330,0
+CBSH.US,D,20161128,000000,30.3233,30.5081,30.013,30.0757,686696,0
+CBSH.US,D,20161129,000000,30.2341,30.5136,30.2027,30.2514,623466,0
+CBSH.US,D,20161130,000000,30.8508,30.9898,30.179,30.3972,841868,0
+CBSH.US,D,20161201,000000,30.6727,31.2615,30.581,31.2395,1072486,0
+CBSH.US,D,20161202,000000,31.0785,31.0785,30.7629,30.9173,615721,0
+CBSH.US,D,20161205,000000,31.0557,31.3824,31.0557,31.3158,615171,0
+CBSH.US,D,20161206,000000,31.3546,31.7267,31.282,31.7091,1333533,0
+CBSH.US,D,20161207,000000,31.849,32.2174,31.6432,31.9697,741749,0
+CBSH.US,D,20161208,000000,31.9978,32.659,31.8763,32.6213,955713,0
+CBSH.US,D,20161209,000000,32.7127,32.8372,32.1484,32.8252,838498,0
+CBSH.US,D,20161212,000000,32.6319,32.7705,31.849,31.9766,1104503,0
+CBSH.US,D,20161213,000000,32.1208,32.4299,31.8147,32.4152,1054021,0
+CBSH.US,D,20161214,000000,32.2256,32.385,31.8379,31.9538,744956,0
+CBSH.US,D,20161215,000000,32.0321,32.2811,31.7208,32.1581,918984,0
+CBSH.US,D,20161216,000000,32.3135,32.5535,31.755,31.7771,1321921,0
+CBSH.US,D,20161219,000000,31.805,32.169,31.6432,32.1535,854608,0
+CBSH.US,D,20161220,000000,32.3927,32.6213,31.9318,32.6091,727343,0
+CBSH.US,D,20161221,000000,32.4818,32.5038,32.2212,32.2525,714497,0
+CBSH.US,D,20161222,000000,32.2525,32.4365,32.0601,32.2965,419964,0
+CBSH.US,D,20161223,000000,32.2922,32.3135,32.1479,32.2371,292946,0
+CBSH.US,D,20161227,000000,32.3587,32.5353,32.0382,32.5038,334176,0
+CBSH.US,D,20161228,000000,32.6371,32.6371,32.0863,32.1581,453403,0
+CBSH.US,D,20161229,000000,32.115,32.3758,31.7664,32.016,454857,0
+CBSH.US,D,20161230,000000,32.2043,32.2159,31.9318,32.0601,565829,0
+CBSH.US,D,20170103,000000,32.4152,32.5353,31.8093,31.9697,580267,0
+CBSH.US,D,20170104,000000,31.9866,32.58,31.9433,32.5303,873393,0
+CBSH.US,D,20170105,000000,32.3813,32.4869,31.8542,32.0819,609220,0
+CBSH.US,D,20170106,000000,32.1875,32.4401,32.0656,32.2759,670026,0
+CBSH.US,D,20170109,000000,32.1369,32.1369,31.6755,31.8321,707330,0
+CBSH.US,D,20170110,000000,31.8321,32.2159,31.6953,32.0915,538169,0
+CBSH.US,D,20170111,000000,32.1208,32.2584,31.7158,32.2584,395639,0
+CBSH.US,D,20170112,000000,32.0761,32.0761,31.4871,31.7664,527572,0
+CBSH.US,D,20170113,000000,31.8763,32.6789,31.865,32.115,615708,0
+CBSH.US,D,20170117,000000,31.8878,31.8878,30.9618,31.0001,1087111,0
+CBSH.US,D,20170118,000000,30.5013,30.6674,29.9519,30.5621,1492757,0
+CBSH.US,D,20170119,000000,30.4338,30.7056,30.2127,30.3569,1176404,0
+CBSH.US,D,20170120,000000,30.3907,30.7629,30.3298,30.5013,634559,0
+CBSH.US,D,20170123,000000,30.2744,30.5054,30.2075,30.4024,537577,0
+CBSH.US,D,20170124,000000,30.5226,31.017,30.2362,30.9555,1029596,0
+CBSH.US,D,20170125,000000,31.2651,31.4711,31.127,31.4058,1183215,0
+CBSH.US,D,20170126,000000,31.493,31.9258,31.338,31.904,1016507,0
+CBSH.US,D,20170127,000000,31.849,31.8892,30.5575,31.578,657162,0
+CBSH.US,D,20170130,000000,31.4169,31.4169,30.9898,31.3317,827145,0
+CBSH.US,D,20170131,000000,31.2177,31.5157,31.1496,31.3502,2631782,0
+CBSH.US,D,20170201,000000,31.6432,31.9318,30.7855,30.8508,1250936,0
+CBSH.US,D,20170202,000000,30.7056,30.8879,30.3569,30.579,900436,0
+CBSH.US,D,20170203,000000,31.039,31.4453,30.8932,31.3896,862165,0
+CBSH.US,D,20170206,000000,31.1714,31.6227,31.1714,31.3824,777822,0
+CBSH.US,D,20170207,000000,31.4117,31.5941,31.039,31.0901,803418,0
+CBSH.US,D,20170208,000000,31.0051,31.0051,30.5621,30.7666,416896,0
+CBSH.US,D,20170209,000000,30.8556,31.2354,30.7629,31.1102,462298,0
+CBSH.US,D,20170210,000000,31.3435,31.4117,31.0272,31.3714,639941,0
+CBSH.US,D,20170213,000000,31.5098,31.8437,31.5098,31.693,662373,0
+CBSH.US,D,20170214,000000,31.6692,32.2965,31.5713,32.2432,755418,0
+CBSH.US,D,20170215,000000,32.2965,32.4997,32.169,32.4401,594015,0
+CBSH.US,D,20170216,000000,32.3698,32.5754,32.2159,32.5647,605676,0
+CBSH.US,D,20170217,000000,32.2371,32.8913,32.142,32.7865,1013357,0
+CBSH.US,D,20170221,000000,32.9915,33.141,32.8971,33.1127,706647,0
+CBSH.US,D,20170222,000000,32.9974,33.4078,32.8252,33.313,1057870,0
+CBSH.US,D,20170223,000000,33.2738,33.3937,32.7083,33.0797,659069,0
+CBSH.US,D,20170224,000000,32.7127,32.8796,32.5353,32.8678,601781,0
+CBSH.US,D,20170227,000000,32.81,33.1799,32.7757,33.13,484664,0
+CBSH.US,D,20170228,000000,32.8621,33.0629,32.6028,32.7302,602937,0
+CBSH.US,D,20170301,000000,33.1698,33.6114,33.098,33.5361,1122246,0
+CBSH.US,D,20170302,000000,33.4971,33.4971,32.5704,32.6143,658590,0
+CBSH.US,D,20170303,000000,32.741,32.9565,32.6319,32.8297,555587,0
+CBSH.US,D,20170306,000000,32.6261,32.8145,32.3243,32.6737,612669,0
+CBSH.US,D,20170307,000000,32.5038,32.7984,32.4401,32.5959,480390,0
+CBSH.US,D,20170308,000000,32.7112,32.9406,32.2395,32.2666,612498,0
+CBSH.US,D,20170309,000000,32.2819,32.539,32.1492,32.199,584995,0
+CBSH.US,D,20170310,000000,32.4214,32.4214,31.7984,32.1772,461536,0
+CBSH.US,D,20170313,000000,32.1698,32.521,31.8056,32.304,519028,0
+CBSH.US,D,20170314,000000,32.087,32.3215,31.8542,32.2819,815885,0
+CBSH.US,D,20170315,000000,32.4277,32.6766,32.0511,32.087,788119,0
+CBSH.US,D,20170316,000000,32.194,32.5619,32.194,32.4496,489868,0
+CBSH.US,D,20170317,000000,32.5882,32.5882,32.0664,32.4214,2388165,0
+CBSH.US,D,20170320,000000,32.2877,32.4168,31.9706,32.0444,512665,0
+CBSH.US,D,20170321,000000,32.1889,32.227,30.5628,30.5951,893250,0
+CBSH.US,D,20170322,000000,30.6003,30.6953,30.0113,30.2744,994373,0
+CBSH.US,D,20170323,000000,30.1446,30.9195,30.1446,30.4793,498496,0
+CBSH.US,D,20170324,000000,30.5466,30.8265,30.3512,30.605,548604,0
+CBSH.US,D,20170327,000000,30.1175,30.4843,29.5872,30.4505,538239,0
+CBSH.US,D,20170328,000000,30.3233,30.8199,30.2068,30.6476,723287,0
+CBSH.US,D,20170329,000000,30.6476,30.7629,30.3393,30.5054,383194,0
+CBSH.US,D,20170330,000000,30.4843,31.6059,30.4663,31.4592,700251,0
+CBSH.US,D,20170331,000000,31.3135,31.485,30.6909,31.2645,657191,0
+CBSH.US,D,20170403,000000,31.3413,31.5649,30.7005,31.1028,634575,0
+CBSH.US,D,20170404,000000,30.9195,31.3031,30.9195,31.1292,552234,0
+CBSH.US,D,20170405,000000,31.3413,31.5084,30.5349,30.5898,713580,0
+CBSH.US,D,20170406,000000,30.5584,31.0588,30.3907,30.9012,492734,0
+CBSH.US,D,20170407,000000,30.6851,30.9479,30.5466,30.8638,602589,0
+CBSH.US,D,20170410,000000,30.8785,31.036,30.3746,30.5054,607220,0
+CBSH.US,D,20170411,000000,30.423,30.641,30.1446,30.6003,1085429,0
+CBSH.US,D,20170412,000000,30.6362,30.6362,30.1221,30.1898,936877,0
+CBSH.US,D,20170413,000000,30.4903,30.4903,28.9572,29.4553,1693296,0
+CBSH.US,D,20170417,000000,29.549,30.1774,29.3169,30.0347,767527,0
+CBSH.US,D,20170418,000000,29.695,30.1898,29.6061,29.9892,834860,0
+CBSH.US,D,20170419,000000,30.1221,30.3767,29.604,30.0727,717056,0
+CBSH.US,D,20170420,000000,30.2836,30.6362,30.1446,30.6003,670020,0
+CBSH.US,D,20170421,000000,30.5853,30.7151,30.3451,30.6003,549269,0
+CBSH.US,D,20170424,000000,31.3231,31.521,31.0411,31.1178,668790,0
+CBSH.US,D,20170425,000000,31.3031,31.5142,31.1078,31.1346,617178,0
+CBSH.US,D,20170426,000000,31.1346,31.6688,29.8677,31.4541,549833,0
+CBSH.US,D,20170427,000000,31.5142,31.6365,31.0199,31.2038,615380,0
+CBSH.US,D,20170428,000000,31.2382,31.2697,30.5231,30.5898,1089832,0
+CBSH.US,D,20170501,000000,30.729,31.0696,30.5466,30.9195,733027,0
+CBSH.US,D,20170502,000000,30.9312,31.0075,30.641,30.8024,565044,0
+CBSH.US,D,20170503,000000,30.6741,31.0823,30.5687,31.036,413360,0
+CBSH.US,D,20170504,000000,31.2841,31.5472,31.0762,31.2277,529372,0
+CBSH.US,D,20170505,000000,31.3692,31.3692,30.8734,31.1517,545151,0
+CBSH.US,D,20170508,000000,31.1517,31.3875,31.0067,31.3692,635613,0
+CBSH.US,D,20170509,000000,31.4161,31.5931,30.9852,31.1292,650389,0
+CBSH.US,D,20170510,000000,30.8571,31.2996,30.8571,31.1864,746110,0
+CBSH.US,D,20170511,000000,31.036,31.0762,30.4505,30.669,582285,0
+CBSH.US,D,20170512,000000,30.4793,30.6362,30.1329,30.6179,598268,0
+CBSH.US,D,20170515,000000,30.6741,30.9479,30.6243,30.7225,624236,0
+CBSH.US,D,20170516,000000,30.6741,30.8571,30.3907,30.7978,637285,0
+CBSH.US,D,20170517,000000,30.1898,30.3298,29.4778,29.7313,1029484,0
+CBSH.US,D,20170518,000000,29.6456,30.0289,29.5981,29.7883,645264,0
+CBSH.US,D,20170519,000000,29.795,30.311,29.776,30.1282,1205286,0
+CBSH.US,D,20170522,000000,30.2569,30.311,29.9378,30.1774,453690,0
+CBSH.US,D,20170523,000000,30.1774,30.734,30.0113,30.5687,357131,0
+CBSH.US,D,20170524,000000,30.6003,30.6362,30.1614,30.3907,436476,0
+CBSH.US,D,20170525,000000,30.4575,30.5182,30.1898,30.3182,656880,0
+CBSH.US,D,20170526,000000,30.2998,30.4126,30.1282,30.1898,483529,0
+CBSH.US,D,20170530,000000,29.9776,30.1051,29.6456,29.9959,413659,0
+CBSH.US,D,20170531,000000,30.0068,30.0068,29.5872,29.8005,1133201,0
+CBSH.US,D,20170601,000000,29.9959,30.5527,29.679,30.5416,625047,0
+CBSH.US,D,20170602,000000,30.2499,30.5951,30.0619,30.1898,495904,0
+CBSH.US,D,20170605,000000,30.168,30.4742,30.1446,30.1738,381284,0
+CBSH.US,D,20170606,000000,29.9205,30.2675,29.8178,30.0887,959981,0
+CBSH.US,D,20170607,000000,30.2048,30.3951,30.1037,30.2267,487692,0
+CBSH.US,D,20170608,000000,30.344,31.3662,30.1425,30.9366,743670,0
+CBSH.US,D,20170609,000000,31.1308,32.0489,31.1308,31.8635,622762,0
+CBSH.US,D,20170612,000000,31.8424,32.3895,31.5575,31.9142,767220,0
+CBSH.US,D,20170613,000000,32.167,32.2058,31.7465,31.9195,409555,0
+CBSH.US,D,20170614,000000,31.6855,31.9978,31.3435,31.9766,516305,0
+CBSH.US,D,20170615,000000,31.8131,32.1279,31.6624,31.8871,632990,0
+CBSH.US,D,20170616,000000,31.8746,31.9766,31.6211,31.8585,2909018,0
+CBSH.US,D,20170619,000000,32.016,32.2371,31.8929,32.0444,684310,0
+CBSH.US,D,20170620,000000,32.0218,32.0444,31.775,31.8585,670173,0
+CBSH.US,D,20170621,000000,31.9318,32.0034,31.4885,31.5333,723795,0
+CBSH.US,D,20170622,000000,31.5005,31.5963,31.282,31.4229,542740,0
+CBSH.US,D,20170623,000000,31.6344,31.6518,31.0879,31.1086,1040422,0
+CBSH.US,D,20170626,000000,31.3546,31.5063,31.0374,31.25,646979,0
+CBSH.US,D,20170627,000000,31.3618,31.6624,31.1885,31.338,483069,0
+CBSH.US,D,20170628,000000,31.6571,31.8372,31.5627,31.7129,759081,0
+CBSH.US,D,20170629,000000,32.2497,32.3162,31.6432,32.0489,704598,0
+CBSH.US,D,20170630,000000,32.2395,32.2666,31.6909,31.7691,571282,0
+CBSH.US,D,20170703,000000,31.7802,32.641,31.7412,32.3396,404118,0
+CBSH.US,D,20170705,000000,32.3675,32.4285,31.9477,32.2497,389591,0
+CBSH.US,D,20170706,000000,32.1595,32.2666,31.6153,31.6909,580032,0
+CBSH.US,D,20170707,000000,31.7978,32.0542,31.5795,31.9318,404451,0
+CBSH.US,D,20170710,000000,31.9318,32.0261,31.6959,31.7978,457917,0
+CBSH.US,D,20170711,000000,31.7129,31.7304,31.373,31.5333,703454,0
+CBSH.US,D,20170712,000000,31.5005,31.7304,31.3787,31.4403,509481,0
+CBSH.US,D,20170713,000000,32.6971,32.6971,31.7188,32.5462,1316640,0
+CBSH.US,D,20170714,000000,32.423,32.7537,32.1341,32.5405,1130889,0
+CBSH.US,D,20170717,000000,32.5462,32.6737,32.1551,32.2395,829702,0
+CBSH.US,D,20170718,000000,32.0819,32.2395,31.9427,32.1706,649663,0
+CBSH.US,D,20170719,000000,32.1706,32.4124,32.0261,32.2774,493480,0
+CBSH.US,D,20170720,000000,32.2994,32.4345,31.8805,32.3339,514034,0
+CBSH.US,D,20170721,000000,32.2395,32.4512,32.095,32.2108,595358,0
+CBSH.US,D,20170724,000000,32.109,32.5588,32.109,32.5287,444379,0
+CBSH.US,D,20170725,000000,32.9881,33.117,32.8473,33.0422,1075315,0
+CBSH.US,D,20170726,000000,33.037,33.037,32.2227,32.2994,515365,0
+CBSH.US,D,20170727,000000,32.2994,32.5405,32.1038,32.3282,593053,0
+CBSH.US,D,20170728,000000,32.2555,32.2555,31.8929,32.1492,527048,0
+CBSH.US,D,20170731,000000,32.1997,32.6134,32.1221,32.4451,775328,0
+CBSH.US,D,20170801,000000,32.6971,32.8055,32.4174,32.799,774989,0
+CBSH.US,D,20170802,000000,32.8055,32.8495,32.4345,32.6365,431305,0
+CBSH.US,D,20170803,000000,32.5846,32.6789,32.2774,32.3721,360247,0
+CBSH.US,D,20170804,000000,32.6365,32.8473,32.4641,32.534,425525,0
+CBSH.US,D,20170807,000000,32.641,32.641,32.2826,32.2943,293897,0
+CBSH.US,D,20170808,000000,32.3105,32.7653,32.2108,32.273,475880,0
+CBSH.US,D,20170809,000000,32.0608,32.1706,31.7531,31.8483,696547,0
+CBSH.US,D,20170810,000000,31.3158,31.5508,30.9422,30.9526,710897,0
+CBSH.US,D,20170811,000000,31.0088,31.211,30.579,30.8697,659115,0
+CBSH.US,D,20170814,000000,31.25,31.7363,31.217,31.6518,599053,0
+CBSH.US,D,20170815,000000,31.8696,31.9251,31.4717,31.483,369878,0
+CBSH.US,D,20170816,000000,31.6153,31.6153,31.3108,31.4176,399969,0
+CBSH.US,D,20170817,000000,31.2615,31.3838,30.4216,30.461,550682,0
+CBSH.US,D,20170818,000000,30.316,30.6003,30.1,30.3892,1197938,0
+CBSH.US,D,20170821,000000,30.3951,30.3951,30.1198,30.2384,364411,0
+CBSH.US,D,20170822,000000,30.3489,30.5048,30.283,30.3951,442810,0
+CBSH.US,D,20170823,000000,30.1358,30.6523,30.1084,30.5109,468986,0
+CBSH.US,D,20170824,000000,30.6734,30.6953,30.4663,30.5943,378663,0
+CBSH.US,D,20170825,000000,30.746,30.9195,30.579,30.7629,424784,0
+CBSH.US,D,20170828,000000,30.7795,30.8638,30.5109,30.5943,294417,0
+CBSH.US,D,20170829,000000,30.2267,30.5284,30.1145,30.4558,345252,0
+CBSH.US,D,20170830,000000,30.4663,30.7795,30.4558,30.605,512362,0
+CBSH.US,D,20170831,000000,30.734,30.8265,30.5846,30.7401,539704,0
+CBSH.US,D,20170901,000000,30.7746,31.1308,30.7678,30.902,458164,0
+CBSH.US,D,20170905,000000,30.6953,30.7978,29.9856,30.0428,380575,0
+CBSH.US,D,20170906,000000,30.1306,30.316,29.9285,30.0039,331720,0
+CBSH.US,D,20170907,000000,29.9695,30.0369,29.1376,29.4114,441094,0
+CBSH.US,D,20170908,000000,29.3637,30.081,29.2451,29.8626,594877,0
+CBSH.US,D,20170911,000000,30.143,30.6199,30.143,30.3746,676868,0
+CBSH.US,D,20170912,000000,30.507,30.8015,30.3907,30.7893,698005,0
+CBSH.US,D,20170913,000000,30.5805,30.957,30.5021,30.8775,505467,0
+CBSH.US,D,20170914,000000,30.9957,31.1135,30.6257,30.7151,559228,0
+CBSH.US,D,20170915,000000,30.7086,31.0815,30.5642,30.9754,1902314,0
+CBSH.US,D,20170918,000000,31.0923,31.3435,31.0293,31.3158,457379,0
+CBSH.US,D,20170919,000000,31.25,31.5294,31.25,31.3795,594404,0
+CBSH.US,D,20170920,000000,31.43,31.7546,31.1422,31.6637,858513,0
+CBSH.US,D,20170921,000000,31.6595,31.8506,31.6426,31.7326,501612,0
+CBSH.US,D,20170922,000000,31.6748,31.8446,31.564,31.7085,571290,0
+CBSH.US,D,20170925,000000,31.7208,31.8944,31.452,31.5795,690190,0
+CBSH.US,D,20170926,000000,31.6748,31.8506,31.5575,31.6748,1462522,0
+CBSH.US,D,20170927,000000,32.169,32.333,31.767,32.1757,1130802,0
+CBSH.US,D,20170928,000000,32.2379,32.383,31.7487,32.2319,738018,0
+CBSH.US,D,20170929,000000,32.2256,32.8064,32.2256,32.4337,1008856,0
+CBSH.US,D,20171002,000000,32.4168,32.7594,32.271,32.7594,576661,0
+CBSH.US,D,20171003,000000,32.703,32.7659,32.4386,32.747,716006,0
+CBSH.US,D,20171004,000000,32.7259,32.7259,32.2759,32.3215,327302,0
+CBSH.US,D,20171005,000000,32.4285,32.7997,32.2256,32.7315,371192,0
+CBSH.US,D,20171006,000000,32.703,32.9573,32.6086,32.7948,300544,0
+CBSH.US,D,20171009,000000,32.8169,32.8222,32.5066,32.5522,473765,0
+CBSH.US,D,20171010,000000,32.6681,32.8877,32.4907,32.8115,563123,0
+CBSH.US,D,20171011,000000,32.7199,32.8169,32.4907,32.6086,485436,0
+CBSH.US,D,20171012,000000,32.0015,32.0298,31.5165,31.8211,2013394,0
+CBSH.US,D,20171013,000000,31.6365,32.0238,31.338,31.6806,817199,0
+CBSH.US,D,20171016,000000,31.6637,32.0192,31.1855,32.0015,621842,0
+CBSH.US,D,20171017,000000,32.0064,32.0064,31.6426,31.7085,527369,0
+CBSH.US,D,20171018,000000,31.7817,32.194,31.7706,32.0298,543543,0
+CBSH.US,D,20171019,000000,31.6973,32.3949,31.6748,32.3098,385624,0
+CBSH.US,D,20171020,000000,32.703,32.7259,32.4337,32.564,361893,0
+CBSH.US,D,20171023,000000,32.6021,32.6365,32.3567,32.4064,556506,0
+CBSH.US,D,20171024,000000,32.501,32.8169,32.462,32.7659,567775,0
+CBSH.US,D,20171025,000000,32.8372,32.8759,32.2102,32.4966,499974,0
+CBSH.US,D,20171026,000000,32.5213,32.9229,32.5213,32.8994,605758,0
+CBSH.US,D,20171027,000000,32.8877,33.0129,32.703,32.9843,603516,0
+CBSH.US,D,20171030,000000,32.8169,32.8648,32.3507,32.3567,593291,0
+CBSH.US,D,20171031,000000,32.4386,32.8372,32.2811,32.6523,1254304,0
+CBSH.US,D,20171101,000000,32.8064,33.029,32.287,32.4386,803934,0
+CBSH.US,D,20171102,000000,32.3949,32.7199,32.0635,32.6254,707125,0
+CBSH.US,D,20171103,000000,32.6086,32.6086,32.2935,32.479,1000864,0
+CBSH.US,D,20171106,000000,32.4064,32.501,32.259,32.3881,662646,0
+CBSH.US,D,20171107,000000,32.4386,32.5278,31.4578,31.4951,627651,0
+CBSH.US,D,20171108,000000,31.4951,31.4951,31.0864,31.1361,722864,0
+CBSH.US,D,20171109,000000,30.9464,31.5407,30.693,30.8941,623779,0
+CBSH.US,D,20171110,000000,30.9062,31.2346,30.8729,30.979,402317,0
+CBSH.US,D,20171113,000000,30.7438,31.3546,30.7042,31.3435,536169,0
+CBSH.US,D,20171114,000000,31.1361,31.5077,31.0411,31.25,532102,0
+CBSH.US,D,20171115,000000,30.8829,31.4021,30.8508,31.2446,534728,0
+CBSH.US,D,20171116,000000,31.3795,31.5127,31.2038,31.2712,403871,0
+CBSH.US,D,20171117,000000,31.1583,31.5127,30.9632,31.4717,860337,0
+CBSH.US,D,20171120,000000,31.4233,31.7085,31.0864,31.7031,422113,0
+CBSH.US,D,20171121,000000,31.8335,31.9273,31.5683,31.8446,550988,0
+CBSH.US,D,20171122,000000,31.928,32.0473,31.7427,31.9222,465728,0
+CBSH.US,D,20171124,000000,32.0298,32.0754,31.7604,31.8103,297121,0
+CBSH.US,D,20171127,000000,31.8154,32.0359,31.7978,31.8886,538363,0
+CBSH.US,D,20171128,000000,31.9735,32.7997,31.8659,32.747,1434915,0
+CBSH.US,D,20171129,000000,33.089,34.0779,32.942,33.8121,752240,0
+CBSH.US,D,20171130,000000,34.0728,34.0728,32.2334,33.511,526642,0
+CBSH.US,D,20171201,000000,33.4442,33.5696,32.4033,33.5276,579375,0
+CBSH.US,D,20171204,000000,33.8649,34.2741,33.7519,33.8237,679860,0
+CBSH.US,D,20171205,000000,33.9666,34.0361,33.2075,33.2421,435831,0
+CBSH.US,D,20171206,000000,33.1734,33.4039,32.9067,32.9177,324264,0
+CBSH.US,D,20171207,000000,32.7464,33.155,32.5515,33.053,545962,0
+CBSH.US,D,20171208,000000,33.2189,33.2189,32.8701,32.9653,411945,0
+CBSH.US,D,20171211,000000,32.942,33.1199,32.5089,32.558,656111,0
+CBSH.US,D,20171212,000000,32.6349,32.9653,32.6284,32.7645,523497,0
+CBSH.US,D,20171213,000000,32.7168,33.0283,32.5201,32.564,1016288,0
+CBSH.US,D,20171214,000000,32.6166,32.8818,32.0973,32.1595,1045034,0
+CBSH.US,D,20171215,000000,32.3318,33.4551,32.3318,33.001,2790436,0
+CBSH.US,D,20171218,000000,33.2606,33.6823,33.2606,33.4385,882253,0
+CBSH.US,D,20171219,000000,33.6143,33.7352,33.273,33.4268,652524,0
+CBSH.US,D,20171220,000000,33.5863,33.6391,32.8121,33.2547,654256,0
+CBSH.US,D,20171221,000000,33.327,33.6707,33.2042,33.6267,685020,0
+CBSH.US,D,20171222,000000,33.6707,33.7286,33.3176,33.5863,845603,0
+CBSH.US,D,20171226,000000,33.511,33.6707,33.1089,33.3731,795483,0
+CBSH.US,D,20171227,000000,33.2964,33.4757,33.237,33.3497,683783,0
+CBSH.US,D,20171228,000000,33.511,33.5161,33.2838,33.4494,566584,0
+CBSH.US,D,20171229,000000,33.4922,33.4922,33.0399,33.0474,556940,0
+CBSH.US,D,20180102,000000,33.333,33.4551,32.93,33.1133,735466,0
+CBSH.US,D,20180103,000000,33.089,33.1199,32.7405,32.9777,772306,0
+CBSH.US,D,20180104,000000,33.2606,33.4618,32.8994,32.942,686551,0
+CBSH.US,D,20180105,000000,33.0474,33.2669,32.955,33.196,701003,0
+CBSH.US,D,20180108,000000,33.1133,33.1674,32.9604,32.9836,600054,0
+CBSH.US,D,20180109,000000,33.1133,33.6874,33.0928,33.4268,734497,0
+CBSH.US,D,20180110,000000,33.4201,34.2675,33.4201,33.9359,860208,0
+CBSH.US,D,20180111,000000,34.0662,34.3621,33.9725,34.3621,646951,0
+CBSH.US,D,20180112,000000,34.4865,34.7179,34.28,34.2976,1058771,0
+CBSH.US,D,20180116,000000,34.5332,34.597,33.8876,34.2047,1186151,0
+CBSH.US,D,20180117,000000,34.3686,34.5408,34.0545,34.4208,724335,0
+CBSH.US,D,20180118,000000,34.7752,34.9123,34.4266,34.5803,1119619,0
+CBSH.US,D,20180119,000000,34.7628,35.3443,34.6162,35.3385,1085758,0
+CBSH.US,D,20180122,000000,35.3443,35.3443,34.7692,35.0186,894681,0
+CBSH.US,D,20180123,000000,35.0249,35.101,34.6812,34.9649,752570,0
+CBSH.US,D,20180124,000000,34.8887,35.1848,34.8241,34.8887,562786,0
+CBSH.US,D,20180125,000000,35.0725,35.0725,34.6581,34.8652,619476,0
+CBSH.US,D,20180126,000000,34.9583,34.9583,34.5922,34.9181,437235,0
+CBSH.US,D,20180129,000000,34.877,35.1495,34.6395,34.8301,838931,0
+CBSH.US,D,20180130,000000,34.6812,34.943,34.5408,34.8052,915448,0
+CBSH.US,D,20180131,000000,34.8535,34.9583,34.5408,34.628,992046,0
+CBSH.US,D,20180201,000000,34.5453,34.9465,34.1841,34.9304,563483,0
+CBSH.US,D,20180202,000000,34.8477,35.1596,34.6941,34.7825,794353,0
+CBSH.US,D,20180205,000000,34.4324,34.8535,33.4985,33.5863,1094595,0
+CBSH.US,D,20180206,000000,32.9777,33.7995,32.462,33.6874,1407957,0
+CBSH.US,D,20180207,000000,33.609,34.2134,33.5337,34.0122,902434,0
+CBSH.US,D,20180208,000000,34.1439,34.1439,33.1133,33.1133,660290,0
+CBSH.US,D,20180209,000000,33.3909,33.8677,32.8291,33.6707,782411,0
+CBSH.US,D,20180212,000000,33.8471,34.1263,33.5453,33.8421,565279,0
+CBSH.US,D,20180213,000000,33.7519,34.0477,33.6707,34.0422,492540,0
+CBSH.US,D,20180214,000000,33.9725,34.8887,33.9232,34.8535,850981,0
+CBSH.US,D,20180215,000000,34.9839,35.0124,34.6911,34.9465,763954,0
+CBSH.US,D,20180216,000000,34.7881,35.1723,34.7458,34.995,1075101,0
+CBSH.US,D,20180220,000000,34.9356,35.2213,34.4558,34.5526,618581,0
+CBSH.US,D,20180221,000000,34.5643,35.2213,34.3154,34.8418,547453,0
+CBSH.US,D,20180222,000000,34.9774,35.0249,34.2258,34.2675,878467,0
+CBSH.US,D,20180223,000000,34.3981,34.9356,34.3439,34.723,816008,0
+CBSH.US,D,20180226,000000,34.8362,34.8362,34.4491,34.7692,1010124,0
+CBSH.US,D,20180227,000000,35.1495,35.4797,34.7056,34.7124,1063238,0
+CBSH.US,D,20180228,000000,34.9062,35.0186,34.1789,34.1906,678351,0
+CBSH.US,D,20180301,000000,34.2617,34.5036,33.8171,34.2258,937378,0
+CBSH.US,D,20180302,000000,34.0422,34.8301,33.8237,34.7578,696443,0
+CBSH.US,D,20180305,000000,34.5284,35.3334,34.2487,35.1596,662992,0
+CBSH.US,D,20180306,000000,35.1657,35.7186,35.0725,35.6696,633248,0
+CBSH.US,D,20180307,000000,35.4153,35.9939,35.4153,35.8651,628548,0
+CBSH.US,D,20180308,000000,36.0072,36.0072,35.2749,35.5503,569843,0
+CBSH.US,D,20180309,000000,35.7294,36.2805,35.6211,36.2336,560622,0
+CBSH.US,D,20180312,000000,36.3214,36.5897,36.1143,36.3932,609852,0
+CBSH.US,D,20180313,000000,36.537,36.5419,36.1433,36.3052,789761,0
+CBSH.US,D,20180314,000000,36.3777,36.452,35.8717,35.9948,946431,0
+CBSH.US,D,20180315,000000,36.125,36.4474,35.8959,36.3214,697768,0
+CBSH.US,D,20180316,000000,36.3471,36.733,36.3105,36.5308,2966013,0
+CBSH.US,D,20180319,000000,36.5023,36.5023,35.8651,36.3348,717298,0
+CBSH.US,D,20180320,000000,36.3403,36.4358,35.7177,36.3272,522268,0
+CBSH.US,D,20180321,000000,36.3932,36.7615,36.1926,36.4408,477720,0
+CBSH.US,D,20180322,000000,36.2336,36.2695,35.5383,35.7589,1546831,0
+CBSH.US,D,20180323,000000,35.7765,35.8528,34.381,34.571,1687149,0
+CBSH.US,D,20180326,000000,35.0638,35.6029,34.9151,35.5215,865910,0
+CBSH.US,D,20180327,000000,35.6029,35.6029,34.6949,34.885,806097,0
+CBSH.US,D,20180328,000000,34.9034,35.4901,34.6347,35.1751,743673,0
+CBSH.US,D,20180329,000000,35.3611,35.6564,35.0748,35.5898,737671,0
+CBSH.US,D,20180402,000000,35.5503,35.5854,34.381,34.7252,861393,0
+CBSH.US,D,20180403,000000,34.9604,35.3239,34.7839,35.2528,1112316,0
+CBSH.US,D,20180404,000000,34.8066,35.627,34.8066,35.5459,685729,0
+CBSH.US,D,20180405,000000,35.7823,35.931,35.367,35.8591,869446,0
+CBSH.US,D,20180406,000000,35.6029,35.7516,34.7018,35.021,913930,0
+CBSH.US,D,20180409,000000,35.1407,35.6863,34.9604,34.9911,766070,0
+CBSH.US,D,20180410,000000,35.1999,35.7055,35.0281,35.6161,2086228,0
+CBSH.US,D,20180411,000000,35.3062,35.4901,35.0974,35.2749,806664,0
+CBSH.US,D,20180412,000000,36.0014,37.7834,35.5854,37.5103,2035050,0
+CBSH.US,D,20180413,000000,38.086,38.1475,37.0056,37.275,1272894,0
+CBSH.US,D,20180416,000000,37.5344,37.8016,37.275,37.6773,1097927,0
+CBSH.US,D,20180417,000000,37.8317,37.8317,36.9997,37.3264,1353094,0
+CBSH.US,D,20180418,000000,37.404,37.7131,37.1601,37.2561,1033390,0
+CBSH.US,D,20180419,000000,37.25,37.7893,37.2121,37.6698,791913,0
+CBSH.US,D,20180420,000000,37.8383,38.1124,36.8457,37.9555,907940,0
+CBSH.US,D,20180423,000000,38.0983,38.3964,37.9739,38.2353,648239,0
+CBSH.US,D,20180424,000000,38.4131,38.6902,37.9028,38.1527,895067,0
+CBSH.US,D,20180425,000000,38.1591,38.467,37.861,38.1232,527553,0
+CBSH.US,D,20180426,000000,38.2234,38.2654,37.897,38.0112,544889,0
+CBSH.US,D,20180427,000000,38.0983,38.5517,37.9439,38.1475,452019,0
+CBSH.US,D,20180430,000000,38.2889,38.4131,37.7081,37.7358,1665784,0
+CBSH.US,D,20180501,000000,37.6415,38.1056,37.2121,37.9028,645447,0
+CBSH.US,D,20180502,000000,37.8847,38.2776,37.4605,37.7834,831223,0
+CBSH.US,D,20180503,000000,37.5996,37.82,37.0664,37.5226,490048,0
+CBSH.US,D,20180504,000000,37.379,38.319,37.1923,38.0112,730567,0
+CBSH.US,D,20180507,000000,38.1056,38.4382,37.82,38.2177,295800,0
+CBSH.US,D,20180508,000000,38.212,38.7121,38.165,38.514,481701,0
+CBSH.US,D,20180509,000000,38.7239,39.0264,38.4434,38.7927,765714,0
+CBSH.US,D,20180510,000000,38.8653,39.009,38.5446,38.8836,512122,0
+CBSH.US,D,20180511,000000,38.9021,39.0206,38.7701,38.8889,391209,0
+CBSH.US,D,20180514,000000,38.9076,38.9848,38.6565,38.782,499512,0
+CBSH.US,D,20180515,000000,38.2353,39.0727,38.0933,38.6624,1321333,0
+CBSH.US,D,20180516,000000,38.42,38.8951,38.1827,38.7578,681907,0
+CBSH.US,D,20180517,000000,38.6872,38.8292,38.5722,38.729,569554,0
+CBSH.US,D,20180518,000000,38.6757,38.7121,38.3649,38.3717,725788,0
+CBSH.US,D,20180521,000000,38.4785,39.1268,38.4785,38.8542,1345117,0
+CBSH.US,D,20180522,000000,38.8542,39.3649,38.8542,38.9076,786049,0
+CBSH.US,D,20180523,000000,38.9076,38.9436,38.6272,38.8603,610222,0
+CBSH.US,D,20180524,000000,38.8177,38.8177,37.7834,38.699,901378,0
+CBSH.US,D,20180525,000000,38.5264,38.729,38.3781,38.5383,299315,0
+CBSH.US,D,20180529,000000,38.1475,38.4265,37.7249,37.9988,687401,0
+CBSH.US,D,20180530,000000,38.4026,38.9908,38.2926,38.7868,954075,0
+CBSH.US,D,20180531,000000,38.7524,38.8542,38.2984,38.3649,515012,0
+CBSH.US,D,20180601,000000,38.8359,39.0206,38.5094,38.6272,491797,0
+CBSH.US,D,20180604,000000,38.7524,39.2748,38.6697,39.2278,631620,0
+CBSH.US,D,20180605,000000,39.0321,39.2689,38.8244,39.2117,571225,0
+CBSH.US,D,20180606,000000,39.4249,39.8987,39.334,39.8634,715833,0
+CBSH.US,D,20180607,000000,39.9932,40.1903,39.5656,39.8403,466783,0
+CBSH.US,D,20180608,000000,39.0931,39.9705,38.9512,39.9165,579614,0
+CBSH.US,D,20180611,000000,40.0425,40.0553,39.203,39.3084,454451,0
+CBSH.US,D,20180612,000000,39.381,39.4454,38.7783,38.9817,632872,0
+CBSH.US,D,20180613,000000,39.1048,39.315,38.6888,38.9512,603368,0
+CBSH.US,D,20180614,000000,39.416,39.416,38.5583,39.0528,734096,0
+CBSH.US,D,20180615,000000,39.4761,39.547,38.6711,39.219,1854507,0
+CBSH.US,D,20180618,000000,38.9436,39.3325,38.45,39.2781,612726,0
+CBSH.US,D,20180619,000000,38.91,39.583,38.91,39.4761,518765,0
+CBSH.US,D,20180620,000000,39.6601,39.8403,39.3575,39.7032,491397,0
+CBSH.US,D,20180621,000000,39.6965,39.8945,39.315,39.6014,388652,0
+CBSH.US,D,20180622,000000,39.7551,39.8885,39.2613,39.3991,808265,0
+CBSH.US,D,20180625,000000,39.3325,39.4309,38.7889,39.1289,596762,0
+CBSH.US,D,20180626,000000,39.1488,39.381,38.8859,39.315,758860,0
+CBSH.US,D,20180627,000000,39.2433,39.3956,38.6161,38.6346,950860,0
+CBSH.US,D,20180628,000000,38.5107,38.8683,38.3671,38.6121,598896,0
+CBSH.US,D,20180629,000000,38.9268,39.2433,38.571,38.5772,664718,0
+CBSH.US,D,20180702,000000,38.3981,38.91,38.3981,38.8982,531189,0
+CBSH.US,D,20180703,000000,39.0806,39.255,38.6346,38.6647,306528,0
+CBSH.US,D,20180705,000000,38.9034,38.9034,38.4397,38.6288,887707,0
+CBSH.US,D,20180706,000000,38.647,39.0008,38.3423,38.8915,575041,0
+CBSH.US,D,20180709,000000,39.1364,39.9647,38.9512,39.8578,974430,0
+CBSH.US,D,20180710,000000,39.638,40.0065,39.0285,39.5112,1782241,0
+CBSH.US,D,20180711,000000,39.3208,39.8812,39.255,39.5771,1611235,0
+CBSH.US,D,20180712,000000,41.7322,41.7322,39.7611,40.5249,3082263,0
+CBSH.US,D,20180713,000000,40.5962,41.0914,40.1551,40.2612,1583149,0
+CBSH.US,D,20180716,000000,40.1742,40.889,40.1742,40.8216,1154985,0
+CBSH.US,D,20180717,000000,40.8216,41.3242,40.645,40.7102,929180,0
+CBSH.US,D,20180718,000000,40.7221,40.9953,40.5249,40.9192,629908,0
+CBSH.US,D,20180719,000000,40.8515,41.0626,40.5007,40.8341,570251,0
+CBSH.US,D,20180720,000000,40.9015,41.013,40.6329,40.8164,847296,0
+CBSH.US,D,20180723,000000,40.829,41.6881,40.8106,41.4963,639342,0
+CBSH.US,D,20180724,000000,41.5211,41.5211,40.889,41.1455,518497,0
+CBSH.US,D,20180725,000000,41.1221,41.168,40.5727,40.7221,634525,0
+CBSH.US,D,20180726,000000,40.7152,41.2706,40.7152,40.8709,538259,0
+CBSH.US,D,20180727,000000,40.9073,41.0678,40.4012,40.5727,450535,0
+CBSH.US,D,20180730,000000,40.6196,40.7586,40.0306,40.0607,534648,0
+CBSH.US,D,20180731,000000,40.013,40.0248,39.5047,39.822,1299293,0
+CBSH.US,D,20180801,000000,39.9405,40.4416,39.8403,40.3222,492467,0
+CBSH.US,D,20180802,000000,40.2092,41.0751,40.016,40.955,756469,0
+CBSH.US,D,20180803,000000,40.9829,41.187,40.6862,40.7683,532278,0
+CBSH.US,D,20180806,000000,40.7039,41.168,40.5097,41.0318,552913,0
+CBSH.US,D,20180807,000000,41.086,41.4838,41.056,41.1554,415639,0
+CBSH.US,D,20180808,000000,41.0751,41.7197,41.0248,41.6253,599050,0
+CBSH.US,D,20180809,000000,41.6042,41.7322,41.1623,41.3775,395721,0
+CBSH.US,D,20180810,000000,41.0318,41.5337,40.914,41.3835,544612,0
+CBSH.US,D,20180813,000000,41.3835,41.7065,41.056,41.2165,499960,0
+CBSH.US,D,20180814,000000,41.2516,42.2368,41.2516,41.765,810760,0
+CBSH.US,D,20180815,000000,41.6097,42.111,41.3893,41.4539,714170,0
+CBSH.US,D,20180816,000000,41.552,42.4513,41.552,42.0799,583570,0
+CBSH.US,D,20180817,000000,41.9431,42.4808,41.7474,42.398,833471,0
+CBSH.US,D,20180820,000000,42.3922,42.6462,42.1652,42.4969,367365,0
+CBSH.US,D,20180821,000000,42.521,43.2492,42.4808,42.9142,679531,0
+CBSH.US,D,20180822,000000,42.7012,42.9685,42.6953,42.7782,444927,0
+CBSH.US,D,20180823,000000,42.7371,42.8741,42.4441,42.5948,451039,0
+CBSH.US,D,20180824,000000,42.6462,42.707,42.3306,42.354,478456,0
+CBSH.US,D,20180827,000000,42.0925,42.5811,41.9658,42.2588,556099,0
+CBSH.US,D,20180828,000000,42.3853,42.8511,41.886,42.111,501118,0
+CBSH.US,D,20180829,000000,42.1827,42.2956,41.8017,42.2119,357728,0
+CBSH.US,D,20180830,000000,42.2119,42.3732,41.9856,42.3306,361990,0
+CBSH.US,D,20180831,000000,42.2777,42.4331,42.0859,42.3607,521089,0
+CBSH.US,D,20180904,000000,42.3306,42.7012,42.1863,42.5583,281058,0
+CBSH.US,D,20180905,000000,42.5392,43,42.5392,42.7825,509098,0
+CBSH.US,D,20180906,000000,42.7956,42.91,42.1437,42.6821,384495,0
+CBSH.US,D,20180907,000000,42.6889,42.8148,42.5093,42.7304,614307,0
+CBSH.US,D,20180910,000000,42.91,42.951,42.6059,42.7189,528999,0
+CBSH.US,D,20180911,000000,42.6761,42.9758,42.5093,42.6572,483047,0
+CBSH.US,D,20180912,000000,42.6646,42.6646,41.6904,41.7219,562807,0
+CBSH.US,D,20180913,000000,42.061,42.061,41.253,41.294,465016,0
+CBSH.US,D,20180914,000000,41.1103,41.565,40.8515,41.434,670984,0
+CBSH.US,D,20180917,000000,41.4269,41.4742,40.7039,40.8164,633598,0
+CBSH.US,D,20180918,000000,40.8833,41.0193,40.632,40.9359,689019,0
+CBSH.US,D,20180919,000000,40.9667,41.4032,40.9667,41.2422,788497,0
+CBSH.US,D,20180920,000000,41.3314,41.716,41.3123,41.3725,1295536,0
+CBSH.US,D,20180921,000000,41.2772,41.5314,40.9727,41.2422,2386742,0
+CBSH.US,D,20180924,000000,41.3123,41.467,40.6489,40.6986,752411,0
+CBSH.US,D,20180925,000000,40.8766,40.8766,40.5567,40.6611,489629,0
+CBSH.US,D,20180926,000000,40.7404,40.7738,39.8329,39.8959,557616,0
+CBSH.US,D,20180927,000000,40.0217,40.0217,39.5546,39.5911,521596,0
+CBSH.US,D,20180928,000000,39.4117,39.8067,39.4117,39.4834,610423,0
+CBSH.US,D,20181001,000000,39.6571,39.8241,39.1488,39.2154,488529,0
+CBSH.US,D,20181002,000000,39.143,39.3325,38.6631,38.8739,700647,0
+CBSH.US,D,20181003,000000,38.9628,40.016,38.9429,39.8783,1086565,0
+CBSH.US,D,20181004,000000,39.8067,40.2445,39.2095,39.5244,687198,0
+CBSH.US,D,20181005,000000,39.6454,39.6571,38.9029,39.179,796664,0
+CBSH.US,D,20181008,000000,39.2973,39.6511,39.0008,39.4834,503234,0
+CBSH.US,D,20181009,000000,39.4776,39.4776,39.0361,39.0651,942619,0
+CBSH.US,D,20181010,000000,39.0931,39.6029,38.8434,38.926,1839349,0
+CBSH.US,D,20181011,000000,39.0996,39.0996,37.4559,37.5034,2414438,0
+CBSH.US,D,20181012,000000,37.9277,38.0463,35.8167,36.8643,1604769,0
+CBSH.US,D,20181015,000000,36.9118,37.2712,36.7924,36.9536,695013,0
+CBSH.US,D,20181016,000000,37.0846,37.6698,36.577,37.5153,1022496,0
+CBSH.US,D,20181017,000000,37.5093,38.3826,37.2407,38.012,1510650,0
+CBSH.US,D,20181018,000000,37.9228,38.4968,37.6172,37.6773,1142422,0
+CBSH.US,D,20181019,000000,37.7138,38.1316,37.2524,37.2896,969845,0
+CBSH.US,D,20181022,000000,37.481,37.481,36.4497,36.7325,805983,0
+CBSH.US,D,20181023,000000,36.032,37.1448,36.032,36.7743,1405267,0
+CBSH.US,D,20181024,000000,36.8643,36.8643,35.5847,35.6191,1111874,0
+CBSH.US,D,20181025,000000,35.901,37.0011,35.775,36.7082,671037,0
+CBSH.US,D,20181026,000000,36.2591,36.9051,36.0922,36.5581,719960,0
+CBSH.US,D,20181029,000000,37.0745,37.6962,36.6548,37.1799,970279,0
+CBSH.US,D,20181030,000000,37.3007,37.8516,36.8993,37.8016,922616,0
+CBSH.US,D,20181031,000000,38.0713,38.5986,37.8862,38.0352,1772461,0
+CBSH.US,D,20181101,000000,38.1437,38.6704,37.8626,38.4486,1121545,0
+CBSH.US,D,20181102,000000,38.6704,39.017,38.42,38.8739,686357,0
+CBSH.US,D,20181105,000000,38.9125,39.2645,38.8675,39.0285,724105,0
+CBSH.US,D,20181106,000000,39.0008,39.441,38.7826,39.3092,516777,0
+CBSH.US,D,20181107,000000,39.4586,39.6571,38.7647,39.627,803669,0
+CBSH.US,D,20181108,000000,39.5129,40.632,39.4586,40.0709,936372,0
+CBSH.US,D,20181109,000000,40.0518,40.3691,39.6872,39.9801,748870,0
+CBSH.US,D,20181112,000000,39.9859,40.1889,39.3398,39.4168,792145,0
+CBSH.US,D,20181113,000000,39.6089,40.1948,39.5129,39.5854,747389,0
+CBSH.US,D,20181114,000000,39.8599,39.9441,38.4074,38.9559,902369,0
+CBSH.US,D,20181115,000000,38.8381,39.5129,38.4844,39.4345,662642,0
+CBSH.US,D,20181116,000000,39.2674,39.7699,39.0236,39.6797,646213,0
+CBSH.US,D,20181119,000000,39.6989,39.956,39.1699,39.441,667261,0
+CBSH.US,D,20181120,000000,39.1115,39.6145,38.8564,39.0757,662798,0
+CBSH.US,D,20181121,000000,39.179,39.7459,38.7372,39.2154,393925,0
+CBSH.US,D,20181123,000000,39.0931,39.6089,38.8909,39.1165,192756,0
+CBSH.US,D,20181126,000000,39.4345,39.9251,39.4345,39.5854,724999,0
+CBSH.US,D,20181127,000000,39.4534,39.6621,38.8564,39.2198,746222,0
+CBSH.US,D,20181128,000000,39.3875,39.813,38.8564,39.6404,525984,0
+CBSH.US,D,20181129,000000,39.3588,39.863,38.723,39.1311,738101,0
+CBSH.US,D,20181130,000000,39.0375,39.882,39.0375,39.717,700348,0
+CBSH.US,D,20181203,000000,40.0899,40.2723,39.1181,39.6242,682114,0
+CBSH.US,D,20181204,000000,39.5676,39.6373,37.7827,38.1979,813428,0
+CBSH.US,D,20181206,000000,37.5813,38.2046,37.3054,38.1181,1057845,0
+CBSH.US,D,20181207,000000,38.2244,38.5914,37.537,37.8785,767480,0
+CBSH.US,D,20181210,000000,37.7445,37.9469,36.8517,37.215,583314,0
+CBSH.US,D,20181211,000000,37.7094,37.8911,36.9264,37.083,563775,0
+CBSH.US,D,20181212,000000,37.6062,37.8785,37.1651,37.3359,886634,0
+CBSH.US,D,20181213,000000,37.4376,37.4743,36.8517,36.8693,617435,0
+CBSH.US,D,20181214,000000,36.6496,37.1785,36.4788,36.585,838707,0
+CBSH.US,D,20181217,000000,36.5235,37.4438,36.3339,36.421,758953,0
+CBSH.US,D,20181218,000000,36.6553,36.9264,35.7603,35.887,642680,0
+CBSH.US,D,20181219,000000,35.9244,36.2387,34.8462,35.0601,973927,0
+CBSH.US,D,20181220,000000,34.8338,35.1603,34.4551,34.7768,898019,0
+CBSH.US,D,20181221,000000,34.7768,35.0287,34.0721,34.3162,1862106,0
+CBSH.US,D,20181224,000000,34.0721,34.267,33.6561,33.6618,384670,0
+CBSH.US,D,20181226,000000,33.7936,35.074,33.6684,35.036,570998,0
+CBSH.US,D,20181227,000000,34.5643,35.0095,33.8756,34.9972,930651,0
+CBSH.US,D,20181228,000000,35.0095,35.5281,34.8528,35.0543,873533,0
+CBSH.US,D,20181231,000000,35.3385,35.5838,34.935,35.5281,917021,0
+CBSH.US,D,20190102,000000,35.074,35.7237,35.0543,35.5397,664584,0
+CBSH.US,D,20190103,000000,35.4132,36.2606,35.3632,35.6909,605288,0
+CBSH.US,D,20190104,000000,36.2505,36.6945,36.0944,36.421,700358,0
+CBSH.US,D,20190107,000000,36.3141,36.7749,36.1792,36.421,565365,0
+CBSH.US,D,20190108,000000,36.7127,36.7127,35.7911,36.3786,529496,0
+CBSH.US,D,20190109,000000,36.4657,36.8321,35.9493,36.755,620452,0
+CBSH.US,D,20190110,000000,36.6496,36.6496,35.3502,36.4344,600803,0
+CBSH.US,D,20190111,000000,36.3141,36.6363,35.9639,36.5361,429929,0
+CBSH.US,D,20190114,000000,36.2211,36.8693,36.1009,36.61,464869,0
+CBSH.US,D,20190115,000000,36.4854,36.9073,36.2833,36.8063,511513,0
+CBSH.US,D,20190116,000000,36.9389,37.7761,36.6553,37.6385,683312,0
+CBSH.US,D,20190117,000000,37.8076,38.4397,36.8663,38.0852,1541008,0
+CBSH.US,D,20190118,000000,38.8292,38.9611,38.1499,38.8292,747139,0
+CBSH.US,D,20190122,000000,38.308,38.723,37.481,37.8274,1277557,0
+CBSH.US,D,20190123,000000,37.9525,38.2947,37.8076,38.231,731509,0
+CBSH.US,D,20190124,000000,38.1738,38.5977,37.7336,38.0594,699209,0
+CBSH.US,D,20190125,000000,38.2754,38.3554,37.9341,38.2376,729338,0
+CBSH.US,D,20190128,000000,38.1689,38.5591,38.017,38.5135,1398954,0
+CBSH.US,D,20190129,000000,38.6204,38.8236,38.483,38.5326,673615,0
+CBSH.US,D,20190130,000000,38.578,38.6872,38.0594,38.1056,877842,0
+CBSH.US,D,20190131,000000,37.8911,38.1056,37.1469,37.6896,998849,0
+CBSH.US,D,20190201,000000,37.7761,38.1365,37.5064,37.7761,794186,0
+CBSH.US,D,20190204,000000,37.8545,38.2046,37.5754,38.1915,543472,0
+CBSH.US,D,20190205,000000,38.1689,38.5135,38.0669,38.3627,914978,0
+CBSH.US,D,20190206,000000,38.1863,38.4514,38.1423,38.1915,925149,0
+CBSH.US,D,20190207,000000,38.308,38.8359,38.1803,38.5722,604818,0
+CBSH.US,D,20190208,000000,38.5264,38.877,37.9152,38.1292,803934,0
+CBSH.US,D,20190211,000000,38.1547,38.3554,37.8847,38.2046,632209,0
+CBSH.US,D,20190212,000000,38.3247,38.5892,38.1915,38.5081,585605,0
+CBSH.US,D,20190213,000000,38.5914,38.8556,38.3818,38.7108,524483,0
+CBSH.US,D,20190214,000000,38.4881,38.7003,38.1915,38.4952,847245,0
+CBSH.US,D,20190215,000000,38.716,39.1311,38.628,39.1311,657172,0
+CBSH.US,D,20190219,000000,38.9056,39.5793,38.8556,39.4856,550395,0
+CBSH.US,D,20190220,000000,39.4967,40.008,39.3588,39.9384,1421953,0
+CBSH.US,D,20190221,000000,39.9318,40.008,39.4856,39.882,485509,0
+CBSH.US,D,20190222,000000,39.9191,40.1273,39.7445,40.0277,824689,0
+CBSH.US,D,20190225,000000,40.2848,40.3478,39.466,39.5999,798670,0
+CBSH.US,D,20190226,000000,39.4037,39.717,39.2513,39.3588,768455,0
+CBSH.US,D,20190227,000000,39.2705,39.693,39.2323,39.6109,415524,0
+CBSH.US,D,20190228,000000,39.6307,39.926,39.4724,39.6605,468993,0
+CBSH.US,D,20190301,000000,39.8753,40.008,39.4227,39.7239,513810,0
+CBSH.US,D,20190304,000000,39.7239,39.926,39.1181,39.4037,584166,0
+CBSH.US,D,20190305,000000,39.353,39.6307,39.019,39.5216,355321,0
+CBSH.US,D,20190306,000000,39.4856,39.5091,38.3554,38.414,632390,0
+CBSH.US,D,20190307,000000,38.2938,38.4756,37.888,38.1407,530157,0
+CBSH.US,D,20190308,000000,37.8755,38.3525,37.8114,38.1606,615720,0
+CBSH.US,D,20190311,000000,38.3071,38.5203,38.1223,38.5089,451153,0
+CBSH.US,D,20190312,000000,38.547,38.641,38.091,38.2302,344998,0
+CBSH.US,D,20190313,000000,38.3627,38.6953,38.1673,38.3124,554223,0
+CBSH.US,D,20190314,000000,38.3298,38.5977,38.2244,38.5333,414943,0
+CBSH.US,D,20190315,000000,38.4457,38.8381,38.2996,38.4756,1008314,0
+CBSH.US,D,20190318,000000,38.483,39.2126,38.4697,39.1796,554229,0
+CBSH.US,D,20190319,000000,39.337,39.4521,38.4209,38.4633,597795,0
+CBSH.US,D,20190320,000000,38.3298,38.5597,37.3805,37.4326,659588,0
+CBSH.US,D,20190321,000000,37.1982,37.6026,36.8246,37.0524,687090,0
+CBSH.US,D,20190322,000000,36.7608,36.8568,35.5149,35.5215,995172,0
+CBSH.US,D,20190325,000000,35.6732,35.9647,35.4132,35.6796,613153,0
+CBSH.US,D,20190326,000000,35.8241,36.4124,35.8241,36.3932,546978,0
+CBSH.US,D,20190327,000000,36.2805,36.6085,35.9896,36.4386,460540,0
+CBSH.US,D,20190328,000000,36.4194,36.9132,35.8181,36.8884,477029,0
+CBSH.US,D,20190329,000000,37.1982,37.344,36.6739,36.7485,458941,0
+CBSH.US,D,20190401,000000,37.0144,37.5147,36.7303,37.4831,651849,0
+CBSH.US,D,20190402,000000,37.4708,37.5899,37.2046,37.4326,414641,0
+CBSH.US,D,20190403,000000,37.7057,37.8383,37.4129,37.5344,517600,0
+CBSH.US,D,20190404,000000,37.584,37.9695,37.3314,37.9263,689901,0
+CBSH.US,D,20190405,000000,37.9379,38.0653,37.6348,37.9635,504757,0
+CBSH.US,D,20190408,000000,37.8574,38.1606,37.7438,38.154,377034,0
+CBSH.US,D,20190409,000000,37.9379,38.1606,37.6096,37.7117,664424,0
+CBSH.US,D,20190410,000000,37.793,38.1673,37.5393,38.0456,876458,0
+CBSH.US,D,20190411,000000,36.3068,37.0907,36.1411,36.8186,2504673,0
+CBSH.US,D,20190412,000000,36.881,37.5592,36.8225,37.5211,1272431,0
+CBSH.US,D,20190415,000000,37.6096,37.6096,37.1982,37.453,752449,0
+CBSH.US,D,20190416,000000,37.5461,38.0214,37.3805,37.99,673201,0
+CBSH.US,D,20190417,000000,38.0214,38.0214,37.5899,37.8443,607941,0
+CBSH.US,D,20190418,000000,37.8252,37.9013,37.2046,37.2874,841184,0
+CBSH.US,D,20190422,000000,37.2553,37.42,36.8538,37.1096,553989,0
+CBSH.US,D,20190423,000000,37.002,37.7996,36.9073,37.7738,680223,0
+CBSH.US,D,20190424,000000,37.647,38.1167,37.5871,37.9131,603415,0
+CBSH.US,D,20190425,000000,37.9131,38.2938,37.5899,38.1908,1089809,0
+CBSH.US,D,20190426,000000,38.1979,38.5089,38.0156,38.496,655442,0
+CBSH.US,D,20190429,000000,38.641,38.9252,38.483,38.6669,757726,0
+CBSH.US,D,20190430,000000,38.6917,38.7737,38.1278,38.2486,1692774,0
+CBSH.US,D,20190501,000000,38.4081,38.5012,37.754,37.8574,748873,0
+CBSH.US,D,20190502,000000,37.9263,38.5012,37.9131,38.483,606870,0
+CBSH.US,D,20190503,000000,38.5848,39.2175,38.5848,38.9771,647682,0
+CBSH.US,D,20190506,000000,38.4397,39.2057,38.4397,39.0346,683200,0
+CBSH.US,D,20190507,000000,38.7246,38.8381,38.185,38.3503,835630,0
+CBSH.US,D,20190508,000000,38.2938,38.4756,38.1167,38.154,500364,0
+CBSH.US,D,20190509,000000,37.7996,38.1379,37.5592,38.0031,506616,0
+CBSH.US,D,20190510,000000,37.9446,38.4336,37.6156,38.3181,457763,0
+CBSH.US,D,20190513,000000,37.6801,37.9446,37.1917,37.325,900290,0
+CBSH.US,D,20190514,000000,37.3506,37.9379,37.2839,37.7358,562495,0
+CBSH.US,D,20190515,000000,37.4582,37.7117,37.1234,37.4079,575151,0
+CBSH.US,D,20190516,000000,37.6026,38.0272,37.6026,37.8755,404732,0
+CBSH.US,D,20190517,000000,37.6348,38.0976,37.5461,37.673,453249,0
+CBSH.US,D,20190520,000000,37.5783,38.1278,37.5021,37.8955,473486,0
+CBSH.US,D,20190521,000000,38.0099,38.2996,37.9635,38.154,435280,0
+CBSH.US,D,20190522,000000,38.0456,38.1827,37.1799,37.8691,397020,0
+CBSH.US,D,20190523,000000,37.5278,37.5278,36.9706,37.2167,896378,0
+CBSH.US,D,20190524,000000,37.42,37.8383,37.2259,37.7416,457666,0
+CBSH.US,D,20190528,000000,37.7614,37.8178,37.5278,37.5461,723537,0
+CBSH.US,D,20190529,000000,37.3555,37.4898,36.8942,37.2991,602305,0
+CBSH.US,D,20190530,000000,37.369,37.5592,36.6739,36.8643,808041,0
+CBSH.US,D,20190531,000000,36.5288,36.8884,36.2542,36.287,1999877,0
+CBSH.US,D,20190603,000000,36.331,36.6028,36.1091,36.2351,1227695,0
+CBSH.US,D,20190604,000000,36.6927,37.344,36.5954,37.325,537760,0
+CBSH.US,D,20190605,000000,37.3945,37.6935,36.7485,37.3805,628597,0
+CBSH.US,D,20190606,000000,37.4657,37.6104,37.223,37.4457,452562,0
+CBSH.US,D,20190607,000000,37.4129,37.5218,37.1156,37.453,362371,0
+CBSH.US,D,20190610,000000,37.7687,38.0177,37.4391,37.4963,426116,0
+CBSH.US,D,20190611,000000,37.7438,37.9109,37.3506,37.5344,246692,0
+CBSH.US,D,20190612,000000,37.5849,37.782,37.319,37.4457,538178,0
+CBSH.US,D,20190613,000000,37.6288,37.8133,37.275,37.4839,381289,0
+CBSH.US,D,20190614,000000,37.3945,37.7951,37.3284,37.7072,404436,0
+CBSH.US,D,20190617,000000,37.7496,37.8538,36.9278,37.0325,764646,0
+CBSH.US,D,20190618,000000,37.0823,37.5093,36.96,37.2932,568851,0
+CBSH.US,D,20190619,000000,37.4391,37.6745,36.9937,37.0581,603916,0
+CBSH.US,D,20190620,000000,37.3314,37.3314,36.6063,36.9798,434593,0
+CBSH.US,D,20190621,000000,37.0823,37.2985,36.7455,36.791,1045128,0
+CBSH.US,D,20190624,000000,36.867,37.1651,36.4408,36.4535,562173,0
+CBSH.US,D,20190625,000000,36.493,36.6328,36.0029,36.3464,582917,0
+CBSH.US,D,20190626,000000,36.473,36.9051,36.473,36.6453,586506,0
+CBSH.US,D,20190627,000000,36.7273,37.4391,36.7273,37.4002,623283,0
+CBSH.US,D,20190628,000000,37.5093,38.108,37.5028,37.9286,895884,0
+CBSH.US,D,20190701,000000,38.1694,38.4193,37.9123,38.1694,467284,0
+CBSH.US,D,20190702,000000,38.1446,38.1505,37.1681,37.5469,609878,0
+CBSH.US,D,20190703,000000,37.6675,38.0366,37.5469,38.0245,279824,0
+CBSH.US,D,20190705,000000,38.1694,38.5715,38.1446,38.5583,283222,0
+CBSH.US,D,20190708,000000,38.0296,38.0948,37.344,37.6546,766933,0
+CBSH.US,D,20190709,000000,37.3746,37.9657,37.3746,37.935,493606,0
+CBSH.US,D,20190710,000000,37.979,38.0436,37.4588,37.5344,352658,0
+CBSH.US,D,20190711,000000,37.5469,37.7131,37.2099,37.5849,870177,0
+CBSH.US,D,20190712,000000,37.5667,37.8009,37.4261,37.6875,664132,0
+CBSH.US,D,20190715,000000,37.7887,37.7887,36.8613,36.9798,800225,0
+CBSH.US,D,20190716,000000,37.4898,37.5064,36.7205,37.2158,1137437,0
+CBSH.US,D,20190717,000000,37.2158,37.2158,36.3075,36.4993,1383549,0
+CBSH.US,D,20190718,000000,37.0823,37.2136,36.4862,37.0823,817174,0
+CBSH.US,D,20190719,000000,37.0893,37.3746,37.078,37.0893,743906,0
+CBSH.US,D,20190722,000000,37.1593,37.306,36.9051,37.1219,605146,0
+CBSH.US,D,20190723,000000,37.1778,37.6415,36.9118,37.5731,515408,0
+CBSH.US,D,20190724,000000,37.4898,38.2411,37.3872,38.1006,566378,0
+CBSH.US,D,20190725,000000,38.2661,38.3108,37.6546,37.8332,775507,0
+CBSH.US,D,20190726,000000,37.9161,38.628,37.9161,38.5189,581879,0
+CBSH.US,D,20190729,000000,38.2911,38.6785,38.0735,38.2911,711637,0
+CBSH.US,D,20190730,000000,38.1379,38.6661,38.0177,38.6404,447142,0
+CBSH.US,D,20190731,000000,38.6404,39.0417,38.4875,38.6725,1163675,0
+CBSH.US,D,20190801,000000,38.653,38.7804,37.4129,37.5403,1321200,0
+CBSH.US,D,20190802,000000,37.5218,37.6949,36.8985,37.1219,831668,0
+CBSH.US,D,20190805,000000,36.473,36.5545,35.5129,35.901,947007,0
+CBSH.US,D,20190806,000000,36.2313,36.5742,35.6966,36.1874,595733,0
+CBSH.US,D,20190807,000000,35.6966,35.9068,35.1504,35.8629,832722,0
+CBSH.US,D,20190808,000000,36.2688,36.6986,36.1037,36.4474,776103,0
+CBSH.US,D,20190809,000000,36.3017,37.1022,36.0276,36.8863,915215,0
+CBSH.US,D,20190812,000000,36.7381,36.7491,36.1544,36.18,611570,0
+CBSH.US,D,20190813,000000,36.2204,36.9997,36.2064,36.473,902317,0
+CBSH.US,D,20190814,000000,35.849,36.1617,35.5383,35.6329,765121,0
+CBSH.US,D,20190815,000000,35.849,35.9896,35.1914,35.411,637392,0
+CBSH.US,D,20190816,000000,35.6278,36.4239,35.6278,36.3331,538326,0
+CBSH.US,D,20190819,000000,36.9309,37.1968,36.5419,36.5925,426526,0
+CBSH.US,D,20190820,000000,36.4078,36.5675,36.1931,36.2688,683779,0
+CBSH.US,D,20190821,000000,36.5491,36.5491,36.1931,36.32,471118,0
+CBSH.US,D,20190822,000000,36.5675,36.7402,36.2007,36.4408,355982,0
+CBSH.US,D,20190823,000000,36.2753,36.5361,35.1185,35.2584,632435,0
+CBSH.US,D,20190826,000000,35.5459,35.5823,35.241,35.5581,543553,0
+CBSH.US,D,20190827,000000,35.7171,35.7171,34.745,34.8902,761521,0
+CBSH.US,D,20190828,000000,34.8323,35.496,34.8323,35.2584,580182,0
+CBSH.US,D,20190829,000000,35.7171,36.1353,35.652,36.0087,443492,0
+CBSH.US,D,20190830,000000,36.249,36.4862,36.0981,36.2818,847193,0
+CBSH.US,D,20190903,000000,36.0724,36.0981,35.347,35.761,723048,0
+CBSH.US,D,20190904,000000,36.2364,36.2364,35.2607,36.0345,531013,0
+CBSH.US,D,20190905,000000,36.5272,37.215,36.5272,36.865,582619,0
+CBSH.US,D,20190906,000000,36.935,36.9783,36.5636,36.8457,626357,0
+CBSH.US,D,20190909,000000,37.2355,37.6962,36.9418,37.6432,608973,0
+CBSH.US,D,20190910,000000,37.7445,38.2763,37.6962,38.2318,694722,0
+CBSH.US,D,20190911,000000,38.2318,38.8505,37.7511,38.685,602414,0
+CBSH.US,D,20190912,000000,38.5059,38.94,37.7416,38.8191,557680,0
+CBSH.US,D,20190913,000000,39.0431,39.2775,38.8631,39.1706,563446,0
+CBSH.US,D,20190916,000000,38.685,39.419,38.5956,39.203,889819,0
+CBSH.US,D,20190917,000000,39.151,39.151,38.7995,38.9268,1636723,0
+CBSH.US,D,20190918,000000,38.6976,39.1971,38.571,39.1304,527135,0
+CBSH.US,D,20190919,000000,39.1576,39.4967,38.3395,39.0103,581556,0
+CBSH.US,D,20190920,000000,39.0792,39.3098,38.6902,38.723,1273470,0
+CBSH.US,D,20190923,000000,38.5772,38.9856,38.48,38.8057,509589,0
+CBSH.US,D,20190924,000000,38.8191,38.992,38.4117,38.614,670957,0
+CBSH.US,D,20190925,000000,38.6785,39.2161,38.5772,39.0732,714340,0
+CBSH.US,D,20190926,000000,38.9856,38.9856,38.6083,38.614,880542,0
+CBSH.US,D,20190927,000000,38.9326,39.2842,38.6199,38.685,877043,0
+CBSH.US,D,20190930,000000,38.8702,38.9326,38.5567,38.7365,503159,0
+CBSH.US,D,20191001,000000,39.0856,39.1576,37.6562,37.7511,700430,0
+CBSH.US,D,20191002,000000,37.5673,37.7389,37.1448,37.4129,784886,0
+CBSH.US,D,20191003,000000,37.0635,37.3872,36.5888,37.3432,778913,0
+CBSH.US,D,20191004,000000,37.453,37.733,37.1828,37.6823,510295,0
+CBSH.US,D,20191007,000000,37.689,38.091,37.5352,37.8552,421454,0
+CBSH.US,D,20191008,000000,37.4457,37.4963,37.0943,37.1075,818223,0
+CBSH.US,D,20191009,000000,37.6683,37.6683,37.0878,37.1587,1460987,0
+CBSH.US,D,20191010,000000,37.3624,37.861,37.3307,37.5913,740406,0
+CBSH.US,D,20191011,000000,38.0143,38.614,38.0143,38.1484,1248319,0
+CBSH.US,D,20191014,000000,37.9365,38.3747,37.7966,37.9123,1274120,0
+CBSH.US,D,20191015,000000,38.1606,38.5059,37.8676,38.48,1038922,0
+CBSH.US,D,20191016,000000,39.592,39.7004,38.729,39.2775,1314628,0
+CBSH.US,D,20191017,000000,39.5532,40.1025,39.3355,39.7897,970326,0
+CBSH.US,D,20191018,000000,39.6242,40.2044,39.592,40.095,727780,0
+CBSH.US,D,20191021,000000,40.3192,40.5755,40.1025,40.3967,592085,0
+CBSH.US,D,20191022,000000,40.3069,40.9594,40.0518,40.8171,751959,0
+CBSH.US,D,20191023,000000,40.7983,41.2269,40.7661,41.2134,577165,0
+CBSH.US,D,20191024,000000,41.291,41.3087,40.9396,41.2591,763169,0
+CBSH.US,D,20191025,000000,41.2591,41.5593,41.0208,41.0282,661074,0
+CBSH.US,D,20191028,000000,41.294,41.6348,41.2005,41.2464,602426,0
+CBSH.US,D,20191029,000000,41.207,41.6348,41.1372,41.6217,513972,0
+CBSH.US,D,20191030,000000,41.6348,41.6348,41.1815,41.3797,533646,0
+CBSH.US,D,20191031,000000,41.2464,41.2464,40.5508,41.106,1220752,0
+CBSH.US,D,20191101,000000,41.431,41.8135,41.2202,41.8135,515675,0
+CBSH.US,D,20191104,000000,42.0325,42.1725,41.763,41.9798,694965,0
+CBSH.US,D,20191105,000000,42.1979,42.6002,42.0765,42.5042,725600,0
+CBSH.US,D,20191106,000000,42.3504,42.4213,42.0195,42.2734,423533,0
+CBSH.US,D,20191107,000000,42.6322,42.7782,42.2418,42.3702,656230,0
+CBSH.US,D,20191108,000000,42.3769,42.5804,42.2173,42.3189,550315,0
+CBSH.US,D,20191111,000000,42.2537,42.4395,42.0765,42.286,376673,0
+CBSH.US,D,20191112,000000,42.3313,42.5005,41.9665,42.3313,443750,0
+CBSH.US,D,20191113,000000,41.9798,42.357,41.713,42.1011,512081,0
+CBSH.US,D,20191114,000000,42.1139,42.3635,41.8932,42.2418,392277,0
+CBSH.US,D,20191115,000000,42.4031,42.5042,42.0195,42.0638,581165,0
+CBSH.US,D,20191118,000000,41.9599,41.9599,41.456,41.9284,723993,0
+CBSH.US,D,20191119,000000,42.1388,42.2734,41.8495,42.1789,374583,0
+CBSH.US,D,20191120,000000,42.0508,42.3907,41.9049,42.2045,1178595,0
+CBSH.US,D,20191121,000000,42.4339,42.587,42.1263,42.3832,554962,0
+CBSH.US,D,20191122,000000,42.5421,42.8301,42.5042,42.5553,546831,0
+CBSH.US,D,20191125,000000,42.6705,43.1019,42.2303,42.8558,668892,0
+CBSH.US,D,20191126,000000,42.7458,43.0227,42.6705,42.8754,440220,0
+CBSH.US,D,20191127,000000,42.937,43.3274,42.9179,43.1713,421312,0
+CBSH.US,D,20191129,000000,43.0792,43.2454,42.7782,42.811,287896,0
+CBSH.US,D,20191202,000000,43.2697,43.734,42.6769,42.7913,925380,0
+CBSH.US,D,20191203,000000,42.2512,43.627,41.9943,42.4149,664910,0
+CBSH.US,D,20191204,000000,42.5696,43.0878,42.4844,42.8858,758168,0
+CBSH.US,D,20191205,000000,43.148,43.3708,43.0623,43.1832,680367,0
+CBSH.US,D,20191206,000000,43.627,43.9289,43.4383,43.4923,821548,0
+CBSH.US,D,20191209,000000,43.4383,43.8094,43.4176,43.6681,681065,0
+CBSH.US,D,20191210,000000,43.5854,43.9898,43.4923,43.8829,465041,0
+CBSH.US,D,20191211,000000,43.9419,44.0167,43.6864,43.8752,479032,0
+CBSH.US,D,20191212,000000,43.997,44.785,43.7881,44.7785,664667,0
+CBSH.US,D,20191213,000000,44.5579,44.8312,44.2855,44.6018,526238,0
+CBSH.US,D,20191216,000000,45.04,45.6259,44.9331,45.3511,947818,0
+CBSH.US,D,20191217,000000,45.3373,45.7044,45.2158,45.5125,646041,0
+CBSH.US,D,20191218,000000,45.4706,45.7805,45.289,45.533,910469,0
+CBSH.US,D,20191219,000000,45.5051,45.7475,45.3029,45.6595,880603,0
+CBSH.US,D,20191220,000000,45.8216,46.0903,45.6904,46.0105,2268290,0
+CBSH.US,D,20191223,000000,45.9903,46.0179,45.6456,45.8756,854691,0
+CBSH.US,D,20191224,000000,45.7608,45.8756,45.592,45.7672,284667,0
+CBSH.US,D,20191226,000000,45.8427,46.225,45.7877,46.0763,563093,0
+CBSH.US,D,20191227,000000,46.0763,46.1519,45.8355,45.922,401357,0
+CBSH.US,D,20191230,000000,46.1181,46.1862,45.8149,45.8427,396455,0
+CBSH.US,D,20191231,000000,45.8551,45.9564,45.6259,45.7475,613324,0
+CBSH.US,D,20200102,000000,45.9151,45.9495,45.4164,45.7877,548511,0
+CBSH.US,D,20200103,000000,45.248,45.708,45.0099,45.6062,429430,0
+CBSH.US,D,20200106,000000,44.994,45.3232,44.8247,45.317,709933,0
+CBSH.US,D,20200107,000000,45.248,45.3029,44.8927,44.9814,391355,0
+CBSH.US,D,20200108,000000,45.1887,45.5534,44.9742,45.4111,613582,0
+CBSH.US,D,20200109,000000,45.6062,45.6765,45.4055,45.5476,360446,0
+CBSH.US,D,20200110,000000,45.5476,45.5476,45.2032,45.3307,548620,0
+CBSH.US,D,20200113,000000,45.5265,45.5265,45.1887,45.4706,510883,0
+CBSH.US,D,20200114,000000,45.4706,45.5997,45.2122,45.3511,956662,0
+CBSH.US,D,20200115,000000,45.0877,45.467,44.7512,44.9534,1126612,0
+CBSH.US,D,20200116,000000,45.2092,45.4574,45.1425,45.4048,707876,0
+CBSH.US,D,20200117,000000,45.4773,45.592,45.3909,45.5265,805718,0
+CBSH.US,D,20200121,000000,45.4296,45.5188,45.006,45.149,1163597,0
+CBSH.US,D,20200122,000000,45.592,46.7853,45.163,46.2596,1510057,0
+CBSH.US,D,20200123,000000,46.2596,46.2596,45.6062,45.9627,906907,0
+CBSH.US,D,20200124,000000,45.9835,45.9835,45.4111,45.8149,654434,0
+CBSH.US,D,20200127,000000,45.0327,45.6259,44.8927,45.3981,717430,0
+CBSH.US,D,20200128,000000,45.6187,46.2521,45.4164,45.9903,545224,0
+CBSH.US,D,20200129,000000,46.0179,46.3542,45.631,45.8479,542550,0
+CBSH.US,D,20200130,000000,45.5534,46.4067,45.533,46.3795,403206,0
+CBSH.US,D,20200131,000000,46.111,46.1519,45.5226,45.5608,1764626,0
+CBSH.US,D,20200203,000000,45.9151,46.4272,45.8355,46.2455,772167,0
+CBSH.US,D,20200204,000000,46.6645,47.499,46.581,47.1215,1010539,0
+CBSH.US,D,20200205,000000,47.6056,47.9957,47.5749,47.7669,848840,0
+CBSH.US,D,20200206,000000,47.9957,48.4268,47.2152,47.304,693949,0
+CBSH.US,D,20200207,000000,47.0544,47.2228,46.8183,46.9121,544836,0
+CBSH.US,D,20200210,000000,46.7435,47.4588,46.7435,47.4169,301897,0
+CBSH.US,D,20200211,000000,47.5917,48.071,47.277,47.8754,559179,0
+CBSH.US,D,20200212,000000,47.9295,47.9633,47.4786,47.6739,473833,0
+CBSH.US,D,20200213,000000,47.4445,47.6535,47.2696,47.6056,529322,0
+CBSH.US,D,20200214,000000,47.506,47.6198,47.178,47.243,549203,0
+CBSH.US,D,20200218,000000,46.9392,47.3106,46.6226,46.8651,502331,0
+CBSH.US,D,20200219,000000,47.0475,47.167,46.8587,46.8651,465848,0
+CBSH.US,D,20200220,000000,46.7839,47.167,46.441,47.0952,472682,0
+CBSH.US,D,20200221,000000,46.7979,46.959,46.1452,46.4829,960194,0
+CBSH.US,D,20200224,000000,45.3727,45.6595,45.1074,45.3447,748782,0
+CBSH.US,D,20200225,000000,45.3842,45.5051,44.0276,44.1923,1076567,0
+CBSH.US,D,20200226,000000,44.5088,45.0596,43.4176,43.4717,620950,0
+CBSH.US,D,20200227,000000,42.7379,44.6701,42.2338,42.9803,1360152,0
+CBSH.US,D,20200228,000000,41.6324,42.307,40.3498,41.1021,1694498,0
+CBSH.US,D,20200302,000000,41.0342,42.7472,40.6539,42.7099,990806,0
+CBSH.US,D,20200303,000000,42.307,43.093,41.168,41.5791,940982,0
+CBSH.US,D,20200304,000000,42.0911,42.8799,41.4708,42.7981,798096,0
+CBSH.US,D,20200305,000000,41.555,42.5378,39.6541,40.2958,1192180,0
+CBSH.US,D,20200306,000000,38.9429,40.0263,38.5115,39.195,986335,0
+CBSH.US,D,20200309,000000,36.0433,36.6453,34.9465,35.4812,1409202,0
+CBSH.US,D,20200310,000000,36.8136,38.2106,35.6774,38.1863,1680306,0
+CBSH.US,D,20200311,000000,37.2606,37.4186,35.7055,36.1991,1695383,0
+CBSH.US,D,20200312,000000,34.0956,35.989,32.5873,34.2031,1917170,0
+CBSH.US,D,20200313,000000,36.32,38.6061,35.726,38.5165,1904303,0
+CBSH.US,D,20200316,000000,33.1148,38.8829,32.5682,35.6774,1790066,0
+CBSH.US,D,20200317,000000,36.3675,41.3454,35.901,41.2019,2039565,0
+CBSH.US,D,20200318,000000,38.91,41.9731,37.371,41.4925,2768710,0
+CBSH.US,D,20200319,000000,40.7433,41.2364,38.9291,39.5588,1612558,0
+CBSH.US,D,20200320,000000,38.6932,40.0607,34.6426,35.2776,1393426,0
+CBSH.US,D,20200323,000000,35.5223,35.5223,30.7751,31.1802,1554359,0
+CBSH.US,D,20200324,000000,32.3442,33.8039,31.7363,33.6085,1302799,0
+CBSH.US,D,20200325,000000,33.8113,35.1306,32.2227,32.9264,1010882,0
+CBSH.US,D,20200326,000000,33.1418,35.3737,32.7771,34.907,1140905,0
+CBSH.US,D,20200327,000000,33.6009,34.4398,33.2296,33.393,790414,0
+CBSH.US,D,20200330,000000,33.697,34.3937,33.1484,34.0956,847865,0
+CBSH.US,D,20200331,000000,33.4722,34.5978,32.9535,34.0477,835611,0
+CBSH.US,D,20200401,000000,32.5332,33.6692,32.4997,33.4998,690113,0
+CBSH.US,D,20200402,000000,33.1013,34.894,32.6681,34.8801,542406,0
+CBSH.US,D,20200403,000000,34.4127,35.0486,32.5543,33.0468,721494,0
+CBSH.US,D,20200406,000000,34.9136,35.7326,34.3012,35.4335,939691,0
+CBSH.US,D,20200407,000000,36.3403,37.8214,35.9955,36.665,745928,0
+CBSH.US,D,20200408,000000,37.3278,37.9628,36.0467,37.6801,855857,0
+CBSH.US,D,20200409,000000,38.0515,40.33,37.8823,40.147,682029,0
+CBSH.US,D,20200413,000000,40.019,40.019,37.1674,37.3412,696391,0
+CBSH.US,D,20200414,000000,38.477,39.0693,37.3951,37.9358,749059,0
+CBSH.US,D,20200415,000000,37.1183,37.7138,36.6241,36.7858,640281,0
+CBSH.US,D,20200416,000000,36.9624,37.1183,35.9618,36.61,1229276,0
+CBSH.US,D,20200417,000000,37.9028,39.1538,37.787,38.7613,834644,0
+CBSH.US,D,20200420,000000,38.0305,39.4043,37.497,38.1666,737965,0
+CBSH.US,D,20200421,000000,37.3412,37.9161,37.0576,37.4831,741704,0
+CBSH.US,D,20200422,000000,38.1929,38.578,36.2863,37.0576,745112,0
+CBSH.US,D,20200423,000000,37.1044,38.1461,37.1044,37.557,507147,0
+CBSH.US,D,20200424,000000,37.9358,38.2954,36.8847,37.3616,686342,0
+CBSH.US,D,20200427,000000,37.9286,39.181,37.4353,38.8829,543284,0
+CBSH.US,D,20200428,000000,38.1527,40.7491,38.1527,40.0674,820093,0
+CBSH.US,D,20200429,000000,40.8643,43.0914,40.5265,42.6904,1099771,0
+CBSH.US,D,20200430,000000,41.9263,41.9658,40.7491,41.3775,964802,0
+CBSH.US,D,20200501,000000,40.4729,40.6343,38.849,39.3699,897453,0
+CBSH.US,D,20200504,000000,38.8228,39.6138,38.6396,39.5038,511302,0
+CBSH.US,D,20200505,000000,40.0674,40.7359,39.1538,39.2682,522904,0
+CBSH.US,D,20200506,000000,39.6592,39.7479,38.6396,38.7342,454719,0
+CBSH.US,D,20200507,000000,39.025,39.843,38.6733,38.8696,417425,0
+CBSH.US,D,20200508,000000,39.6936,40.1132,39.5171,39.797,551018,0
+CBSH.US,D,20200511,000000,39.2819,39.5627,38.6932,39.0452,898213,0
+CBSH.US,D,20200512,000000,39.329,39.329,37.4494,37.47,954115,0
+CBSH.US,D,20200513,000000,36.9016,37.2334,35.2513,35.833,854618,0
+CBSH.US,D,20200514,000000,34.981,37.4222,34.5113,36.9887,881250,0
+CBSH.US,D,20200515,000000,36.5433,36.706,36.1991,36.665,1196737,0
+CBSH.US,D,20200518,000000,38.3019,40.2182,38.0815,39.9236,659435,0
+CBSH.US,D,20200519,000000,39.6881,40.1779,38.707,38.7274,490639,0
+CBSH.US,D,20200520,000000,39.4974,40.3777,38.4236,40.2693,499639,0
+CBSH.US,D,20200521,000000,39.9859,40.7395,39.843,40.6062,713624,0
+CBSH.US,D,20200522,000000,40.6955,40.8912,40.0122,40.243,413386,0
+CBSH.US,D,20200526,000000,41.555,42.9459,41.2772,42.6236,628783,0
+CBSH.US,D,20200527,000000,43.9411,44.2709,42.8257,44.1032,875020,0
+CBSH.US,D,20200528,000000,44.5163,44.6296,42.8734,43.1949,552218,0
+CBSH.US,D,20200529,000000,42.6968,43.4472,41.7834,43.0938,734288,0
+CBSH.US,D,20200601,000000,43.5082,43.5082,42.6096,42.9459,534521,0
+CBSH.US,D,20200602,000000,43.5831,43.6645,42.5891,42.9949,623831,0
+CBSH.US,D,20200603,000000,43.5484,44.4744,43.4748,44.1566,759872,0
+CBSH.US,D,20200604,000000,44.1851,44.5176,43.5052,44.4621,882521,0
+CBSH.US,D,20200605,000000,46.7641,46.9481,45.2632,46.3443,808469,0
+CBSH.US,D,20200608,000000,46.8397,47.3758,46.0647,46.6638,786325,0
+CBSH.US,D,20200609,000000,45.7131,46.9742,45.5835,46.4666,571901,0
+CBSH.US,D,20200610,000000,46.2631,46.2631,44.3683,44.6525,824839,0
+CBSH.US,D,20200611,000000,42.8271,43.5735,40.8709,41.0193,887599,0
+CBSH.US,D,20200612,000000,42.5408,42.5408,40.0891,41.3797,1041595,0
+CBSH.US,D,20200615,000000,39.9135,42.2829,39.7501,41.9505,759492,0
+CBSH.US,D,20200616,000000,42.6975,43.9201,41.9981,42.9341,553837,0
+CBSH.US,D,20200617,000000,41.815,42.8476,41.42,41.5571,716761,0
+CBSH.US,D,20200618,000000,41.2378,42.0859,40.8164,41.6377,753699,0
+CBSH.US,D,20200619,000000,42.2902,42.3717,40.6913,41.9849,1991419,0
+CBSH.US,D,20200622,000000,41.7937,43.0588,40.9658,41.3199,460496,0
+CBSH.US,D,20200623,000000,41.957,42.121,40.6472,40.681,536662,0
+CBSH.US,D,20200624,000000,40.471,40.471,39.0174,39.2417,640619,0
+CBSH.US,D,20200625,000000,39.1048,40.4431,38.8882,40.3478,557869,0
+CBSH.US,D,20200626,000000,39.5875,39.8181,38.5081,38.8549,1232997,0
+CBSH.US,D,20200629,000000,39.4865,40.1786,39.1598,39.7155,478087,0
+CBSH.US,D,20200630,000000,39.2154,40.5036,39.153,40.3823,538546,0
+CBSH.US,D,20200701,000000,40.4495,40.6539,39.2278,39.3084,506640,0
+CBSH.US,D,20200702,000000,40.3478,40.681,39.301,39.4446,323838,0
+CBSH.US,D,20200706,000000,40.1991,40.6539,38.9628,39.1457,453306,0
+CBSH.US,D,20200707,000000,38.685,38.814,38.0257,38.0801,564852,0
+CBSH.US,D,20200708,000000,38.1407,38.556,37.3336,37.957,557621,0
+CBSH.US,D,20200709,000000,37.7336,37.957,36.6063,36.7295,479622,0
+CBSH.US,D,20200710,000000,36.7154,37.7738,36.7015,37.7336,450403,0
+CBSH.US,D,20200713,000000,37.8566,38.5628,37.4663,38.1006,530991,0
+CBSH.US,D,20200714,000000,37.8361,38.1006,37.0346,37.6598,503432,0
+CBSH.US,D,20200715,000000,38.4272,39.1181,38.2024,38.8206,487027,0
+CBSH.US,D,20200716,000000,38.6777,39.671,38.2838,39.2748,656497,0
+CBSH.US,D,20200717,000000,39.1598,39.608,38.277,38.338,529100,0
+CBSH.US,D,20200720,000000,38.0397,38.3306,37.7811,38.0193,556847,0
+CBSH.US,D,20200721,000000,37.3526,39.8527,37.3526,39.6293,942810,0
+CBSH.US,D,20200722,000000,39.0383,39.4315,38.467,38.861,662698,0
+CBSH.US,D,20200723,000000,38.9421,40.24,38.9421,39.9602,888357,0
+CBSH.US,D,20200724,000000,40.2737,40.5588,39.5676,39.6293,546671,0
+CBSH.US,D,20200727,000000,39.4446,39.5779,38.1613,38.6303,882371,0
+CBSH.US,D,20200728,000000,38.7049,39.052,38.42,38.5005,1261813,0
+CBSH.US,D,20200729,000000,38.4407,39.7027,38.1407,39.4651,3244884,0
+CBSH.US,D,20200730,000000,38.6565,38.9421,37.8085,38.9276,592111,0
+CBSH.US,D,20200731,000000,38.8062,39.181,38.2838,38.8813,826017,0
+CBSH.US,D,20200803,000000,38.9086,39.3706,38.4126,39.052,529010,0
+CBSH.US,D,20200804,000000,38.9021,39.181,38.4844,39.011,498555,0
+CBSH.US,D,20200805,000000,39.3844,40.0767,39.2748,39.9677,552909,0
+CBSH.US,D,20200806,000000,39.8797,40.1025,39.4578,39.6613,319577,0
+CBSH.US,D,20200807,000000,39.5603,40.7353,39.2499,40.7015,445034,0
+CBSH.US,D,20200810,000000,40.7427,41.42,40.6047,40.7485,504273,0
+CBSH.US,D,20200811,000000,41.4412,42.1613,41.3123,41.4545,539610,0
+CBSH.US,D,20200812,000000,42.0996,42.0996,40.8912,41.4954,436923,0
+CBSH.US,D,20200813,000000,41.2583,41.5701,40.939,41.183,398001,0
+CBSH.US,D,20200814,000000,40.8709,41.7278,40.6539,41.4003,342000,0
+CBSH.US,D,20200817,000000,41.407,41.5907,40.953,41.278,344935,0
+CBSH.US,D,20200818,000000,41.1554,41.278,40.3281,40.415,358801,0
+CBSH.US,D,20200819,000000,40.415,40.9924,40.2665,40.4495,283542,0
+CBSH.US,D,20200820,000000,39.989,40.24,39.7868,39.9191,350946,0
+CBSH.US,D,20200821,000000,39.778,39.9191,39.3633,39.7155,339631,0
+CBSH.US,D,20200824,000000,40.1991,40.8369,39.669,40.7894,310493,0
+CBSH.US,D,20200825,000000,40.9658,41.2509,40.396,40.6883,422205,0
+CBSH.US,D,20200826,000000,40.585,40.6329,40.185,40.3478,392665,0
+CBSH.US,D,20200827,000000,40.3691,41.1159,40.3589,40.8709,276476,0
+CBSH.US,D,20200828,000000,41.2378,41.2378,40.2805,40.4635,573674,0
+CBSH.US,D,20200831,000000,40.2526,40.9059,40.1647,40.4495,419757,0
+CBSH.US,D,20200901,000000,40.5112,40.8772,39.8527,40.0087,275628,0
+CBSH.US,D,20200902,000000,39.8452,40.3139,39.6556,40.1786,286186,0
+CBSH.US,D,20200903,000000,40.2936,41.2429,40.008,40.1991,332270,0
+CBSH.US,D,20200904,000000,41.0722,41.1845,40.1822,40.949,369996,0
+CBSH.US,D,20200908,000000,40.383,40.4101,38.7934,38.7934,643041,0
+CBSH.US,D,20200909,000000,38.8754,38.9363,38.1124,38.5416,484442,0
+CBSH.US,D,20200910,000000,38.8286,38.8344,37.8317,37.887,484266,0
+CBSH.US,D,20200911,000000,37.921,37.957,37.2663,37.675,618744,0
+CBSH.US,D,20200914,000000,37.7693,38.9642,37.7029,38.5956,431436,0
+CBSH.US,D,20200915,000000,38.814,38.814,37.887,38.091,390387,0
+CBSH.US,D,20200916,000000,38.1795,38.8959,37.763,38.4662,474793,0
+CBSH.US,D,20200917,000000,38.0024,38.7487,37.9137,38.65,527758,0
+CBSH.US,D,20200918,000000,38.7253,38.8286,37.9818,38.2889,1623167,0
+CBSH.US,D,20200921,000000,37.5522,39.0792,36.6519,37.1014,819791,0
+CBSH.US,D,20200922,000000,37.2244,39.0727,36.9177,37.0202,694402,0
+CBSH.US,D,20200923,000000,37.0617,37.7555,36.4672,36.4951,724379,0
+CBSH.US,D,20200924,000000,36.747,37.3805,36.3235,36.6722,520821,0
+CBSH.US,D,20200925,000000,36.2908,37.1156,36.1743,36.8839,314225,0
+CBSH.US,D,20200928,000000,37.5324,38.0948,37.1565,37.9335,505429,0
+CBSH.US,D,20200929,000000,37.5937,37.7358,36.9315,37.634,479290,0
+CBSH.US,D,20200930,000000,37.8663,38.5658,37.5725,38.3989,810411,0
+CBSH.US,D,20201001,000000,38.2609,38.8286,37.7102,38.105,651315,0
+CBSH.US,D,20201002,000000,37.5446,39.0397,37.3131,38.814,528367,0
+CBSH.US,D,20201005,000000,39.2235,40.1991,39.2235,40.0757,750259,0
+CBSH.US,D,20201006,000000,40.1096,41.6105,40.0629,40.4584,583978,0
+CBSH.US,D,20201007,000000,40.9622,41.6105,40.7915,41.1808,616908,0
+CBSH.US,D,20201008,000000,41.4884,41.7002,40.6489,41.645,411994,0
+CBSH.US,D,20201009,000000,41.8495,41.8662,41.0239,41.2765,332789,0
+CBSH.US,D,20201012,000000,41.2833,41.7937,41.2149,41.4333,334805,0
+CBSH.US,D,20201013,000000,41.2486,41.332,39.8102,39.8315,447727,0
+CBSH.US,D,20201014,000000,40.008,40.2533,39.162,39.2111,428601,0
+CBSH.US,D,20201015,000000,38.915,40.3075,38.869,39.9318,408484,0
+CBSH.US,D,20201016,000000,40.1443,40.4651,39.6365,39.762,499419,0
+CBSH.US,D,20201019,000000,40.117,40.5404,39.6461,39.9176,709196,0
+CBSH.US,D,20201020,000000,42.1158,42.2998,41.059,41.5021,706229,0
+CBSH.US,D,20201021,000000,42.389,42.389,41.3044,41.8289,593696,0
+CBSH.US,D,20201022,000000,41.6719,43.0786,41.6719,43.0168,1041537,0
+CBSH.US,D,20201023,000000,43.364,43.849,42.8529,43.493,585288,0
+CBSH.US,D,20201026,000000,43.071,43.1869,42.389,42.989,711312,0
+CBSH.US,D,20201027,000000,42.7495,43.1385,41.7878,41.836,683196,0
+CBSH.US,D,20201028,000000,41.1478,42.2185,41.0992,41.7002,844337,0
+CBSH.US,D,20201029,000000,41.5365,42.7363,40.9894,42.5108,499870,0
+CBSH.US,D,20201030,000000,42.4235,42.8669,41.7608,42.4632,731417,0
+CBSH.US,D,20201102,000000,42.6615,43.6703,42.5452,43.562,449392,0
+CBSH.US,D,20201103,000000,44.5332,45.1733,43.8752,44.9264,439012,0
+CBSH.US,D,20201104,000000,43.7728,43.7728,41.8632,41.8978,501976,0
+CBSH.US,D,20201105,000000,42.0347,43.2278,42.0347,42.9964,429225,0
+CBSH.US,D,20201106,000000,43.5339,43.5408,42.491,42.6404,298934,0
+CBSH.US,D,20201109,000000,46.3854,47.2454,44.6394,46.1269,1002760,0
+CBSH.US,D,20201110,000000,46.3996,47.1559,45.3291,46.7944,534661,0
+CBSH.US,D,20201111,000000,46.8573,47.1091,45.4111,46.7532,582836,0
+CBSH.US,D,20201112,000000,46.004,46.4059,45.6348,46.1342,439613,0
+CBSH.US,D,20201113,000000,46.4755,47.1223,46.42,46.9053,304950,0
+CBSH.US,D,20201116,000000,47.7501,48.7666,47.7501,48.2751,614669,0
+CBSH.US,D,20201117,000000,47.5992,48.0915,47.2043,47.613,517506,0
+CBSH.US,D,20201118,000000,47.5925,47.8599,46.379,46.4544,428246,0
+CBSH.US,D,20201119,000000,46.181,46.8294,45.922,46.7875,349371,0
+CBSH.US,D,20201120,000000,46.4947,47.0095,46.2082,46.8711,1189399,0
+CBSH.US,D,20201123,000000,47.641,47.641,46.2492,46.4755,728530,0
+CBSH.US,D,20201124,000000,46.8992,47.794,46.8711,47.5787,993545,0
+CBSH.US,D,20201125,000000,47.0066,47.2592,46.0179,47.1091,2081370,0
+CBSH.US,D,20201127,000000,47.2454,47.2454,46.0917,46.42,216562,0
+CBSH.US,D,20201130,000000,46.338,46.5899,44.9331,44.9948,698226,0
+CBSH.US,D,20201201,000000,45.3482,46.4843,45.2456,45.4055,506068,0
+CBSH.US,D,20201202,000000,45.7366,45.8795,44.8648,45.5131,581123,0
+CBSH.US,D,20201203,000000,45.5203,45.9158,45.2456,45.592,638694,0
+CBSH.US,D,20201204,000000,46.1393,46.2287,45.2456,45.6632,458474,0
+CBSH.US,D,20201207,000000,45.3044,46.059,45.103,45.8149,487353,0
+CBSH.US,D,20201208,000000,45.037,46.0376,45.037,45.6853,343178,0
+CBSH.US,D,20201209,000000,45.9591,45.973,45.1761,45.6412,415473,0
+CBSH.US,D,20201210,000000,45.1688,45.5278,44.9748,45.4187,428737,0
+CBSH.US,D,20201211,000000,44.9528,45.7586,44.8005,45.3116,352742,0
+CBSH.US,D,20201214,000000,46.0953,46.272,45.037,45.3044,405041,0
+CBSH.US,D,20201215,000000,45.5644,46.4843,45.5499,46.2821,462391,0
+CBSH.US,D,20201216,000000,46.3826,46.6036,45.7292,46.4484,533380,0
+CBSH.US,D,20201217,000000,46.441,46.4778,45.9452,46.4044,363754,0
+CBSH.US,D,20201218,000000,46.456,46.5071,44.9748,45.1176,1234643,0
+CBSH.US,D,20201221,000000,45.2456,46.1246,44.9232,46.1174,765875,0
+CBSH.US,D,20201222,000000,46.225,46.965,46.225,46.7355,930114,0
+CBSH.US,D,20201223,000000,47.0749,48.7003,46.9026,47.9302,2247518,0
+CBSH.US,D,20201224,000000,48.1455,48.1963,47.0016,47.7501,349923,0
+CBSH.US,D,20201228,000000,47.8796,48.3395,47.4952,48.1382,327333,0
+CBSH.US,D,20201229,000000,48.1749,48.2679,47.0454,47.2469,346410,0
+CBSH.US,D,20201230,000000,47.2321,47.7757,47.0894,47.463,427997,0
+CBSH.US,D,20201231,000000,47.5764,47.6498,46.793,47.2614,524290,0
+CBSH.US,D,20210104,000000,47.3751,48.2531,46.584,47.5348,489629,0
+CBSH.US,D,20210105,000000,47.3398,48.2679,47.269,47.8586,455492,0
+CBSH.US,D,20210106,000000,49.088,50.4447,48.3395,49.9942,972895,0
+CBSH.US,D,20210107,000000,50.3533,50.8865,49.8757,50.7928,634485,0
+CBSH.US,D,20210108,000000,50.843,50.843,49.5774,50.3901,456591,0
+CBSH.US,D,20210111,000000,49.7717,51.4255,49.6357,51.2746,561828,0
+CBSH.US,D,20210112,000000,51.4542,52.6342,51.3326,51.9808,750372,0
+CBSH.US,D,20210113,000000,51.6555,52.0233,50.8681,51.167,669693,0
+CBSH.US,D,20210114,000000,51.7354,51.811,51.1708,51.4401,570714,0
+CBSH.US,D,20210115,000000,50.6425,51.307,50.1526,50.7143,660328,0
+CBSH.US,D,20210119,000000,50.9085,51.4834,50.7817,51.1597,672183,0
+CBSH.US,D,20210120,000000,51.1597,51.6913,48.6708,49.5117,941632,0
+CBSH.US,D,20210121,000000,49.5484,49.9906,48.9514,49.0516,679436,0
+CBSH.US,D,20210122,000000,48.9148,50.031,48.8793,49.9146,596535,0
+CBSH.US,D,20210125,000000,49.2539,49.8689,49.0026,49.3542,495826,0
+CBSH.US,D,20210126,000000,49.7643,50.7277,49.2677,50.3679,756360,0
+CBSH.US,D,20210127,000000,49.8589,51.2891,49.6713,49.9146,1017868,0
+CBSH.US,D,20210128,000000,50.0742,50.0742,48.7792,48.8429,735281,0
+CBSH.US,D,20210129,000000,48.9586,49.5264,48.0233,48.0886,974755,0
+CBSH.US,D,20210201,000000,48.131,48.8943,47.909,48.8503,541742,0
+CBSH.US,D,20210202,000000,49.3835,49.3835,48.5777,49.0661,573037,0
+CBSH.US,D,20210203,000000,49.1456,49.4626,48.5267,49.2677,370505,0
+CBSH.US,D,20210204,000000,49.3899,50.8651,49.3899,50.7277,601711,0
+CBSH.US,D,20210205,000000,51.1816,51.3976,50.5268,51.1164,285264,0
+CBSH.US,D,20210208,000000,51.3687,52.109,51.1093,52.0944,449134,0
+CBSH.US,D,20210209,000000,52.1015,53.2236,51.9948,53.1094,529874,0
+CBSH.US,D,20210210,000000,53.2312,53.5916,52.0944,52.175,538687,0
+CBSH.US,D,20210211,000000,51.8495,52.8078,51.8006,52.5556,456440,0
+CBSH.US,D,20210212,000000,52.6987,53.2171,51.8716,52.8003,294503,0
+CBSH.US,D,20210216,000000,53.3681,53.5123,52.6342,53.3828,503858,0
+CBSH.US,D,20210217,000000,53.5123,53.7212,52.7427,52.9221,387479,0
+CBSH.US,D,20210218,000000,52.4188,53.1667,52.4188,52.6405,505089,0
+CBSH.US,D,20210219,000000,52.8226,53.5233,52.8226,53.2032,445317,0
+CBSH.US,D,20210222,000000,53.2236,53.9079,53.2236,53.411,770426,0
+CBSH.US,D,20210223,000000,53.5768,54.2017,53.0949,54.1241,907060,0
+CBSH.US,D,20210224,000000,54.598,56.0656,54.0442,55.9066,2217298,0
+CBSH.US,D,20210225,000000,56.635,56.8851,54.4984,54.6116,567472,0
+CBSH.US,D,20210226,000000,54.1028,54.799,53.1602,53.253,790833,0
+CBSH.US,D,20210301,000000,54.0883,54.9401,53.5695,54.6851,531514,0
+CBSH.US,D,20210302,000000,54.1525,54.6264,53.1235,53.4904,479040,0
+CBSH.US,D,20210303,000000,53.8501,55.3248,53.8133,54.425,560621,0
+CBSH.US,D,20210304,000000,54.4176,55.3172,53.3071,53.7424,465557,0
+CBSH.US,D,20210305,000000,54.469,55.72,53.7424,55.4832,616332,0
+CBSH.US,D,20210308,000000,56.2856,57.2669,55.9435,56.9637,625689,0
+CBSH.US,D,20210309,000000,56.2782,57.2669,55.095,56.3002,479635,0
+CBSH.US,D,20210310,000000,56.7543,57.1518,56.3718,57.0502,524289,0
+CBSH.US,D,20210311,000000,56.6826,57.5856,56.4876,57.0296,382160,0
+CBSH.US,D,20210312,000000,57.5782,58.5949,57.0429,58.2631,559708,0
+CBSH.US,D,20210315,000000,58.5091,58.5091,57.0869,57.7585,396151,0
+CBSH.US,D,20210316,000000,57.4324,57.5525,56.3867,57.4121,369685,0
+CBSH.US,D,20210317,000000,57.245,58.1263,57.245,57.9532,467662,0
+CBSH.US,D,20210318,000000,58.2556,59.9513,57.4121,57.6859,559646,0
+CBSH.US,D,20210319,000000,57.1667,58.083,56.5888,57.2816,1922115,0
+CBSH.US,D,20210322,000000,56.9213,57.1013,55.3042,55.4849,437625,0
+CBSH.US,D,20210323,000000,54.943,55.3545,54.1283,54.2208,650033,0
+CBSH.US,D,20210324,000000,54.7056,55.553,53.809,53.8456,600585,0
+CBSH.US,D,20210325,000000,53.6728,55.2469,53.2757,55.0804,392038,0
+CBSH.US,D,20210326,000000,55.7874,56.5456,55.3325,56.5381,572235,0
+CBSH.US,D,20210329,000000,55.8819,56.4444,54.4376,55.3042,612308,0
+CBSH.US,D,20210330,000000,55.7074,56.5667,55.7074,56.0833,661080,0
+CBSH.US,D,20210331,000000,55.673,56.2644,55.2829,55.2966,502464,0
+CBSH.US,D,20210401,000000,54.8932,55.711,54.68,55.622,372927,0
+CBSH.US,D,20210405,000000,56.2136,56.5024,55.6791,56.1339,579233,0
+CBSH.US,D,20210406,000000,56.2356,56.5096,55.622,56.1118,388409,0
+CBSH.US,D,20210407,000000,56.4011,56.5815,55.585,55.9822,435043,0
+CBSH.US,D,20210408,000000,55.6791,55.868,54.9861,55.564,386327,0
+CBSH.US,D,20210409,000000,56.0555,56.098,55.5201,56.0628,345574,0
+CBSH.US,D,20210412,000000,56.221,56.697,56.0833,56.3361,367022,0
+CBSH.US,D,20210413,000000,56.1263,56.1873,54.8566,55.0659,454608,0
+CBSH.US,D,20210414,000000,54.7625,55.961,54.6541,55.6365,426911,0
+CBSH.US,D,20210415,000000,54.943,55.4416,54.3012,55.3904,692150,0
+CBSH.US,D,20210416,000000,55.2176,55.895,55.1303,55.6791,694315,0
+CBSH.US,D,20210419,000000,55.9317,55.9822,54.8566,55.3179,548859,0
+CBSH.US,D,20210420,000000,55.1163,55.1163,53.6076,53.7592,570347,0
+CBSH.US,D,20210421,000000,53.9752,55.203,53.9752,54.965,484781,0
+CBSH.US,D,20210422,000000,54.7847,54.8787,53.9189,54.0478,467625,0
+CBSH.US,D,20210423,000000,54.3517,56.1917,53.8823,55.7442,539016,0
+CBSH.US,D,20210426,000000,56.2136,56.4876,55.9097,56.0479,454614,0
+CBSH.US,D,20210427,000000,56.4525,56.6179,55.9097,56.2679,863519,0
+CBSH.US,D,20210428,000000,56.3938,56.5096,55.5383,56.019,1860921,0
+CBSH.US,D,20210429,000000,56.2502,57.571,56.2502,57.289,526499,0
+CBSH.US,D,20210430,000000,56.7982,57.3542,56.0518,56.1624,1265932,0
+CBSH.US,D,20210503,000000,56.8628,56.957,55.5201,56.5315,543902,0
+CBSH.US,D,20210504,000000,56.3718,57.4839,55.9896,57.4839,408037,0
+CBSH.US,D,20210505,000000,57.5205,57.7366,56.7982,57.642,381729,0
+CBSH.US,D,20210506,000000,57.6273,58.307,56.5521,58.285,439695,0
+CBSH.US,D,20210507,000000,57.3762,57.9386,57.0224,57.7366,384605,0
+CBSH.US,D,20210510,000000,58.1553,58.6024,57.4839,57.5057,399347,0
+CBSH.US,D,20210511,000000,57.1951,58.039,56.8053,57.0003,562277,0
+CBSH.US,D,20210512,000000,57.6787,57.7366,55.405,55.4775,481309,0
+CBSH.US,D,20210513,000000,55.2609,57.6714,55.2609,57.1951,506146,0
+CBSH.US,D,20210514,000000,57.6787,57.9752,57.0721,57.8293,354499,0
+CBSH.US,D,20210517,000000,57.571,57.8293,57.2238,57.6004,259222,0
+CBSH.US,D,20210518,000000,57.4186,57.7511,56.3573,56.3938,388274,0
+CBSH.US,D,20210519,000000,55.8094,56.3718,55.2101,56.3718,410211,0
+CBSH.US,D,20210520,000000,55.9317,56.4083,55.7369,56.2063,321748,0
+CBSH.US,D,20210521,000000,56.6033,57.4544,56.4525,56.9425,259092,0
+CBSH.US,D,20210524,000000,56.9929,56.9929,56.0261,56.4011,369212,0
+CBSH.US,D,20210525,000000,56.3508,56.6532,55.3179,55.4849,797132,0
+CBSH.US,D,20210526,000000,55.3693,56.0906,54.9575,55.7666,1746618,0
+CBSH.US,D,20210527,000000,56.4525,56.7337,55.961,56.0833,485068,0
+CBSH.US,D,20210528,000000,56.0833,56.3073,55.5201,56.2136,621420,0
+CBSH.US,D,20210601,000000,56.5888,56.7836,55.9857,56.3867,513252,0
+CBSH.US,D,20210602,000000,56.719,56.719,55.939,55.997,404665,0
+CBSH.US,D,20210603,000000,56.0708,56.6071,55.7303,55.8028,394233,0
+CBSH.US,D,20210604,000000,55.5925,55.745,55.2601,55.622,404673,0
+CBSH.US,D,20210607,000000,55.8966,56.1505,55.238,55.3539,328672,0
+CBSH.US,D,20210608,000000,55.2088,55.3824,54.5927,55.1869,456923,0
+CBSH.US,D,20210609,000000,54.8543,55.441,54.3546,55.1869,464420,0
+CBSH.US,D,20210610,000000,55.8394,56.4759,54.1591,54.2237,674543,0
+CBSH.US,D,20210611,000000,54.4117,54.9123,54.2968,54.4777,358804,0
+CBSH.US,D,20210614,000000,54.4998,54.6441,53.5145,53.8763,416170,0
+CBSH.US,D,20210615,000000,54.0792,55.4988,53.8618,54.7164,452614,0
+CBSH.US,D,20210616,000000,54.4485,55.2893,53.6587,54.9332,472776,0
+CBSH.US,D,20210617,000000,55.2746,55.2746,52.8263,52.8838,437947,0
+CBSH.US,D,20210618,000000,52.0944,52.5872,51.197,51.219,1199936,0
+CBSH.US,D,20210621,000000,52.0006,53.2107,51.6169,53.1528,573738,0
+CBSH.US,D,20210622,000000,53.362,53.7827,52.6305,53.4414,774498,0
+CBSH.US,D,20210623,000000,53.4414,53.8324,53.2032,53.3263,1829452,0
+CBSH.US,D,20210624,000000,53.2678,53.8251,52.8443,53.7827,351185,0
+CBSH.US,D,20210625,000000,53.8911,55.3464,53.8324,54.9123,932587,0
+CBSH.US,D,20210628,000000,54.5432,54.7027,53.5293,53.8251,471892,0
+CBSH.US,D,20210629,000000,54.1013,54.9268,53.7534,53.9415,336629,0
+CBSH.US,D,20210630,000000,53.7175,54.387,53.6587,53.9992,582065,0
+CBSH.US,D,20210701,000000,54.275,54.8104,53.847,54.397,483753,0
+CBSH.US,D,20210702,000000,54.397,54.4704,53.9563,54.3613,458160,0
+CBSH.US,D,20210706,000000,54.1371,54.1446,52.6701,52.8545,462735,0
+CBSH.US,D,20210707,000000,52.3706,53.253,52.2899,52.471,533459,0
+CBSH.US,D,20210708,000000,51.667,52.3706,51.2762,51.5954,471406,0
+CBSH.US,D,20210709,000000,52.4854,53.5577,52.3192,53.4926,527780,0
+CBSH.US,D,20210712,000000,52.9204,53.5219,52.6665,53.4194,337530,0
+CBSH.US,D,20210713,000000,53.2312,53.2603,52.3038,52.5944,344012,0
+CBSH.US,D,20210714,000000,52.5074,53.1812,52.0437,52.5074,399121,0
+CBSH.US,D,20210715,000000,52.1234,53.6808,52.0224,53.4926,538026,0
+CBSH.US,D,20210716,000000,53.9276,54.0647,52.6238,52.6517,422946,0
+CBSH.US,D,20210719,000000,51.725,52.7974,51.175,51.4146,692752,0
+CBSH.US,D,20210720,000000,51.4146,53.4705,51.4146,52.3917,675635,0
+CBSH.US,D,20210721,000000,52.7618,54.1087,51.747,52.7177,505684,0
+CBSH.US,D,20210722,000000,53.1382,53.1382,50.7617,51.197,744250,0
+CBSH.US,D,20210723,000000,51.3047,52.1418,51.3047,52.0224,345122,0
+CBSH.US,D,20210726,000000,52.0725,52.8474,52.0725,52.3118,415201,0
+CBSH.US,D,20210727,000000,51.7618,52.7177,51.2256,52.4782,384339,0
+CBSH.US,D,20210728,000000,52.6238,53.0283,51.9208,52.2605,887830,0
+CBSH.US,D,20210729,000000,52.5733,52.9131,51.3634,52.0078,1335779,0
+CBSH.US,D,20210730,000000,51.805,52.6405,51.175,51.2256,1132746,0
+CBSH.US,D,20210802,000000,51.4506,52.4064,50.523,50.537,551177,0
+CBSH.US,D,20210803,000000,50.7327,50.8638,49.2195,49.6107,2309145,0
+CBSH.US,D,20210804,000000,49.1029,49.6361,48.8721,49.5014,953956,0
+CBSH.US,D,20210805,000000,49.7482,50.291,49.5014,49.9363,563640,0
+CBSH.US,D,20210806,000000,50.4865,51.4789,50.4865,51.2907,606941,0
+CBSH.US,D,20210809,000000,51.233,51.8483,50.7327,51.3926,757463,0
+CBSH.US,D,20210810,000000,51.2475,51.7911,51.1405,51.5734,363930,0
+CBSH.US,D,20210811,000000,51.61,52.1015,51.3926,52.0585,303699,0
+CBSH.US,D,20210812,000000,52.449,52.449,51.4212,51.5077,305116,0
+CBSH.US,D,20210813,000000,51.3854,51.6821,50.7694,50.8998,265654,0
+CBSH.US,D,20210816,000000,50.6463,51.0696,50.2045,50.9281,431484,0
+CBSH.US,D,20210817,000000,50.5883,50.9144,50.1211,50.4506,347741,0
+CBSH.US,D,20210818,000000,50.154,50.7655,49.8712,49.9293,292198,0
+CBSH.US,D,20210819,000000,49.5598,50.2522,49.4075,49.7702,457128,0
+CBSH.US,D,20210820,000000,49.8647,50.9034,49.6618,50.6324,756270,0
+CBSH.US,D,20210823,000000,50.603,51.197,50.603,50.8998,352082,0
+CBSH.US,D,20210824,000000,51.066,51.2762,50.7399,51.0301,431638,0
+CBSH.US,D,20210825,000000,51.0301,51.8913,50.9942,51.3707,460043,0
+CBSH.US,D,20210826,000000,51.3341,51.5479,50.3634,50.4076,317267,0
+CBSH.US,D,20210827,000000,50.4939,51.3707,50.4221,51.3634,546116,0
+CBSH.US,D,20210830,000000,51.3194,51.3778,50.6396,50.8279,335818,0
+CBSH.US,D,20210831,000000,51.088,51.4865,50.8279,51.219,437990,0
+CBSH.US,D,20210901,000000,51.3707,51.4789,50.6967,50.8279,328376,0
+CBSH.US,D,20210902,000000,50.806,51.4606,50.7327,51.356,530219,0
+CBSH.US,D,20210903,000000,51.5316,51.7868,51.2702,51.2702,318148,0
+CBSH.US,D,20210907,000000,51.394,51.7868,50.4199,50.507,458052,0
+CBSH.US,D,20210908,000000,50.3035,50.529,49.9759,50.1218,275359,0
+CBSH.US,D,20210909,000000,49.9255,50.6383,49.8019,50.0349,288823,0
+CBSH.US,D,20210910,000000,50.1798,50.2163,49.3292,49.3876,404675,0
+CBSH.US,D,20210913,000000,49.6495,50.1576,49.1989,49.3367,406581,0
+CBSH.US,D,20210914,000000,49.4019,49.591,48.1009,48.2751,712960,0
+CBSH.US,D,20210915,000000,48.4135,49.0861,48.4135,48.6101,690080,0
+CBSH.US,D,20210916,000000,48.8349,48.9293,47.8029,48.2531,558929,0
+CBSH.US,D,20210917,000000,48.3551,48.7405,48.1009,48.4135,1381263,0
+CBSH.US,D,20210920,000000,47.3955,48.1588,47.1774,48.0938,522141,0
+CBSH.US,D,20210921,000000,48.3117,48.544,47.8284,47.9991,455999,0
+CBSH.US,D,20210922,000000,48.3624,48.755,47.89,48.3698,510081,0
+CBSH.US,D,20210923,000000,48.7693,49.8162,48.522,49.4961,495583,0
+CBSH.US,D,20210924,000000,49.3439,50.0997,49.1181,49.9547,645832,0
+CBSH.US,D,20210927,000000,50.4491,51.5902,50.4491,51.2996,503208,0
+CBSH.US,D,20210928,000000,50.3329,51.895,50.2454,51.2334,511794,0
+CBSH.US,D,20210929,000000,51.2264,51.8738,50.885,51.6702,280166,0
+CBSH.US,D,20210930,000000,51.9244,51.9244,50.6447,50.652,437348,0
+CBSH.US,D,20211001,000000,50.885,51.917,50.2631,51.5536,428285,0
+CBSH.US,D,20211004,000000,51.6555,51.9465,50.9289,51.5465,494005,0
+CBSH.US,D,20211005,000000,51.7062,52.1207,51.2334,51.394,377954,0
+CBSH.US,D,20211006,000000,51.1978,51.5757,50.2888,51.2702,294744,0
+CBSH.US,D,20211007,000000,51.8738,52.0839,51.6482,51.9244,233450,0
+CBSH.US,D,20211008,000000,51.961,52.0913,51.6555,51.8877,411040,0
+CBSH.US,D,20211011,000000,52.0335,52.128,50.921,50.9429,285290,0
+CBSH.US,D,20211012,000000,50.7541,51.0703,50.4631,50.6236,281888,0
+CBSH.US,D,20211013,000000,50.7686,50.8624,49.4961,50.3401,324619,0
+CBSH.US,D,20211014,000000,50.7832,51.495,50.4926,51.481,233753,0
+CBSH.US,D,20211015,000000,51.961,52.2187,51.7097,51.7868,398885,0
+CBSH.US,D,20211018,000000,51.4887,52.3389,51.4887,52.048,422191,0
+CBSH.US,D,20211019,000000,51.8519,52.4188,51.481,51.8877,429756,0
+CBSH.US,D,20211020,000000,52.0625,52.6804,51.6702,52.6804,311478,0
+CBSH.US,D,20211021,000000,52.615,52.615,51.7062,51.9099,338239,0
+CBSH.US,D,20211022,000000,51.9022,52.6298,51.895,52.4546,387677,0
+CBSH.US,D,20211025,000000,52.8289,52.8913,52.4116,52.6222,291460,0
+CBSH.US,D,20211026,000000,52.717,52.717,52.1133,52.2584,281050,0
+CBSH.US,D,20211027,000000,51.895,51.895,50.3541,50.3977,547196,0
+CBSH.US,D,20211028,000000,50.5363,51.2885,50.4926,51.161,320056,0
+CBSH.US,D,20211029,000000,51.2052,51.6518,51.1978,51.2556,553595,0
+CBSH.US,D,20211101,000000,51.4227,52.7967,50.896,52.7243,366196,0
+CBSH.US,D,20211102,000000,52.7748,53.1534,51.1246,52.8042,401230,0
+CBSH.US,D,20211103,000000,52.5571,54.5774,52.2445,54.3452,462024,0
+CBSH.US,D,20211104,000000,54.1848,54.1848,53.0398,53.3277,371974,0
+CBSH.US,D,20211105,000000,53.6985,54.3773,53.5746,53.785,331109,0
+CBSH.US,D,20211108,000000,53.3636,54.149,53.3498,53.5388,302996,0
+CBSH.US,D,20211109,000000,53.1608,53.5315,52.7023,53.2039,370648,0
+CBSH.US,D,20211110,000000,53.2764,53.8652,53.2764,53.785,326398,0
+CBSH.US,D,20211111,000000,53.8652,54.181,53.1675,53.735,305720,0
+CBSH.US,D,20211112,000000,53.8215,54.091,53.2398,53.4947,261678,0
+CBSH.US,D,20211115,000000,53.8652,54.1994,53.7056,53.7783,341145,0
+CBSH.US,D,20211116,000000,53.7637,53.9379,53.3858,53.6179,393612,0
+CBSH.US,D,20211117,000000,54.0105,54.0105,52.6876,53.2764,294836,0
+CBSH.US,D,20211118,000000,53.1746,53.44,52.9204,53.1094,294320,0
+CBSH.US,D,20211119,000000,52.6078,52.8729,52.128,52.5646,330184,0
+CBSH.US,D,20211122,000000,52.9059,54.0655,52.9059,53.625,282214,0
+CBSH.US,D,20211123,000000,53.625,54.1417,53.625,54.0616,296680,0
+CBSH.US,D,20211124,000000,53.8652,54.3165,53.4653,53.8359,259592,0
+CBSH.US,D,20211126,000000,52.2152,53.6106,51.059,51.2923,389661,0
+CBSH.US,D,20211129,000000,52.0557,52.1389,51.3063,51.6776,357003,0
+CBSH.US,D,20211130,000000,51.059,51.495,50.6089,50.739,774853,0
+CBSH.US,D,20211201,000000,50.7267,52.1525,49.9608,49.9913,590806,0
+CBSH.US,D,20211202,000000,50.5968,52.2287,49.9529,51.2629,534021,0
+CBSH.US,D,20211203,000000,51.2629,51.4619,50.2897,50.7037,485310,0
+CBSH.US,D,20211206,000000,51.6465,53.397,51.6465,52.7186,560000,0
+CBSH.US,D,20211207,000000,53.24,53.3239,52.1827,52.5732,369553,0
+CBSH.US,D,20211208,000000,52.4431,52.7339,52.121,52.4202,262928,0
+CBSH.US,D,20211209,000000,52.121,52.451,51.7418,52.167,461445,0
+CBSH.US,D,20211210,000000,52.2969,52.4732,51.5003,52.3433,312989,0
+CBSH.US,D,20211213,000000,52.1365,52.3201,51.6495,51.8833,511495,0
+CBSH.US,D,20211214,000000,51.9527,53.2703,51.9527,52.1133,387204,0
+CBSH.US,D,20211215,000000,52.2517,52.6539,51.8363,52.3201,437850,0
+CBSH.US,D,20211216,000000,52.7494,53.3701,52.3895,52.7416,606659,0
+CBSH.US,D,20211217,000000,52.6271,53.0631,51.8073,52.1056,1851510,0
+CBSH.US,D,20211220,000000,51.3935,51.9527,50.229,50.8113,1956873,0
+CBSH.US,D,20211221,000000,51.332,51.9449,51.2781,51.485,630633,0
+CBSH.US,D,20211222,000000,51.432,51.8756,51.199,51.8379,333617,0
+CBSH.US,D,20211223,000000,52.1903,52.711,51.792,52.1827,225728,0
+CBSH.US,D,20211227,000000,52.0904,52.351,51.5772,52.351,302964,0
+CBSH.US,D,20211228,000000,52.481,53.0024,52.1403,52.7339,287066,0
+CBSH.US,D,20211229,000000,52.9025,53.2247,52.2856,52.9716,306542,0
+CBSH.US,D,20211230,000000,52.9486,53.4693,52.7186,52.8033,249807,0
+CBSH.US,D,20211231,000000,52.8339,53.0562,52.6118,52.6649,282137,0
+CBSH.US,D,20220103,000000,53.0333,53.6309,52.5578,53.2094,477120,0
+CBSH.US,D,20220104,000000,53.2479,54.9097,53.2479,54.496,472803,0
+CBSH.US,D,20220105,000000,54.5806,54.9175,53.8298,53.8751,405195,0
+CBSH.US,D,20220106,000000,54.443,55.3196,54.3121,55.1858,364498,0
+CBSH.US,D,20220107,000000,55.4697,56.2966,55.0482,56.2127,493126,0
+CBSH.US,D,20220110,000000,56.5956,56.6727,55.8919,56.2434,551533,0
+CBSH.US,D,20220111,000000,56.4955,56.4955,55.3581,56.1895,712375,0
+CBSH.US,D,20220112,000000,56.0741,56.458,55.515,55.9057,616631,0
+CBSH.US,D,20220113,000000,55.9903,56.4979,55.7834,55.868,311479,0
+CBSH.US,D,20220114,000000,55.538,57.1931,55.0707,57.0778,630899,0
+CBSH.US,D,20220118,000000,57.071,57.247,55.868,56.0519,469621,0
+CBSH.US,D,20220119,000000,56.335,56.335,54.0062,54.0368,489325,0
+CBSH.US,D,20220120,000000,54.1974,54.8296,52.7649,52.7953,630065,0
+CBSH.US,D,20220121,000000,52.6955,53.5231,51.9871,52.098,573751,0
+CBSH.US,D,20220124,000000,51.2629,53.5615,51.2097,53.4085,644984,0
+CBSH.US,D,20220125,000000,53.1401,53.5808,51.792,52.9175,673083,0
+CBSH.US,D,20220126,000000,53.0488,53.8374,51.4928,52.2741,481500,0
+CBSH.US,D,20220127,000000,52.4587,53.3393,51.0312,51.3167,371288,0
+CBSH.US,D,20220128,000000,51.3242,52.0825,50.7803,52.0671,412468,0
+CBSH.US,D,20220131,000000,51.6387,52.9793,51.2629,52.7953,1005295,0
+CBSH.US,D,20220201,000000,52.7339,53.9098,52.3201,53.7994,549400,0
+CBSH.US,D,20220202,000000,53.7069,53.7913,52.9562,53.301,468832,0
+CBSH.US,D,20220203,000000,53.401,53.776,52.757,52.9716,1739075,0
+CBSH.US,D,20220204,000000,53.2777,54.1053,53.1478,53.6916,366949,0
+CBSH.US,D,20220207,000000,53.7069,54.2968,53.4547,53.9752,348327,0
+CBSH.US,D,20220208,000000,54.5495,55.6533,54.5495,55.4235,533052,0
+CBSH.US,D,20220209,000000,55.1704,55.7067,54.8569,55.0935,350407,0
+CBSH.US,D,20220210,000000,55.0482,55.4697,54.5113,54.7104,438566,0
+CBSH.US,D,20220211,000000,54.5267,55.8295,54.4045,54.902,664515,0
+CBSH.US,D,20220214,000000,55.1552,55.6758,54.213,54.3351,830116,0
+CBSH.US,D,20220215,000000,54.7643,55.462,54.489,55.0022,445307,0
+CBSH.US,D,20220216,000000,54.726,55.541,54.4199,55.2397,467429,0
+CBSH.US,D,20220217,000000,54.8711,54.8865,54.1014,54.3198,566662,0
+CBSH.US,D,20220218,000000,54.3584,55.2397,54.2553,54.5424,433867,0
+CBSH.US,D,20220222,000000,54.2438,54.7413,53.7839,54.052,548504,0
+CBSH.US,D,20220223,000000,54.343,54.8411,53.2016,53.4693,510367,0
+CBSH.US,D,20220224,000000,51.9142,52.7032,50.9489,52.4656,824517,0
+CBSH.US,D,20220225,000000,53.0333,54.9943,53.0333,54.8489,493553,0
+CBSH.US,D,20220228,000000,53.6538,55.1858,52.9985,54.9943,653409,0
+CBSH.US,D,20220301,000000,54.5495,54.6111,51.9989,52.6193,669667,0
+CBSH.US,D,20220302,000000,53.0254,55.232,53.0139,54.5806,452285,0
+CBSH.US,D,20220303,000000,54.695,55.1013,54.3275,54.7797,451912,0
+CBSH.US,D,20220304,000000,53.7608,54.052,52.4202,53.1631,747461,0
+CBSH.US,D,20220307,000000,52.8671,54.2745,52.8057,53.1592,955176,0
+CBSH.US,D,20220308,000000,53.713,54.4823,52.9902,53.0439,1032633,0
+CBSH.US,D,20220309,000000,54.4743,55.005,54.144,54.6207,448166,0
+CBSH.US,D,20220310,000000,53.9975,54.8435,53.8286,54.2591,367143,0
+CBSH.US,D,20220311,000000,54.7282,55.5359,54.2897,54.5511,419705,0
+CBSH.US,D,20220314,000000,54.9359,56.051,54.4473,54.7051,375303,0
+CBSH.US,D,20220315,000000,54.9742,55.3434,54.4054,55.0358,484582,0
+CBSH.US,D,20220316,000000,55.3128,56.3588,54.9511,55.8895,454294,0
+CBSH.US,D,20220317,000000,55.259,55.6894,54.6451,55.4589,497306,0
+CBSH.US,D,20220318,000000,55.2821,55.2821,54.0129,54.7051,913044,0
+CBSH.US,D,20220321,000000,56.0741,56.1431,54.8012,55.4818,480841,0
+CBSH.US,D,20220322,000000,55.6742,56.451,55.4435,55.8357,475632,0
+CBSH.US,D,20220323,000000,55.5281,55.5895,54.4401,54.4823,407633,0
+CBSH.US,D,20220324,000000,54.7898,55.182,54.3359,55.0206,388499,0
+CBSH.US,D,20220325,000000,55.182,56.0664,55.0743,56.0358,313000,0
+CBSH.US,D,20220328,000000,55.7204,55.8588,55.0282,55.8205,374172,0
+CBSH.US,D,20220329,000000,56.0664,56.8433,55.8973,56.4586,401704,0
+CBSH.US,D,20220330,000000,56.4586,56.6432,55.1588,55.6358,543480,0
+CBSH.US,D,20220331,000000,55.4744,56.0818,55.059,55.059,559244,0
+CBSH.US,D,20220401,000000,55.559,55.8242,54.8435,55.082,669476,0
+CBSH.US,D,20220404,000000,54.8896,54.8896,53.636,54.5822,333729,0
+CBSH.US,D,20220405,000000,53.2939,55.082,53.2939,54.1591,565530,0
+CBSH.US,D,20220406,000000,54.0439,55.082,53.9091,54.6128,650558,0
+CBSH.US,D,20220407,000000,54.7747,54.7747,53.4208,53.7285,483968,0
+CBSH.US,D,20220408,000000,53.7978,54.0208,53.3363,53.4055,650723,0
+CBSH.US,D,20220411,000000,53.5208,54.3975,53.4513,53.7978,400654,0
+CBSH.US,D,20220412,000000,53.7208,54.213,52.813,53.1054,364175,0
+CBSH.US,D,20220413,000000,53.0286,54.309,52.5749,54.267,467943,0
+CBSH.US,D,20220414,000000,54.2438,54.913,53.6975,54.0976,487695,0
+CBSH.US,D,20220418,000000,54.5129,54.905,53.9208,54.1974,543133,0
+CBSH.US,D,20220419,000000,54.8282,56.0433,53.8975,55.8511,721191,0
+CBSH.US,D,20220420,000000,56.0664,56.9777,55.8895,56.1818,511776,0
+CBSH.US,D,20220421,000000,56.8049,57.1624,55.8471,56.1279,668424,0
+CBSH.US,D,20220422,000000,56.274,56.274,54.8745,54.9895,630633,0
+CBSH.US,D,20220425,000000,54.7208,55.2896,53.8514,55.2665,589422,0
+CBSH.US,D,20220426,000000,54.4975,55.1281,53.49,53.49,1040763,0
+CBSH.US,D,20220427,000000,53.4747,53.9552,53.1285,53.267,483980,0
+CBSH.US,D,20220428,000000,53.4594,53.9208,52.9938,53.7514,458308,0
+CBSH.US,D,20220429,000000,53.6286,53.9055,52.4519,52.5826,941331,0
+CBSH.US,D,20220502,000000,52.8902,53.8434,52.148,53.1515,523598,0
+CBSH.US,D,20220503,000000,53.1592,53.9091,52.221,53.713,389682,0
+CBSH.US,D,20220504,000000,53.7361,55.1512,53.2592,54.9976,331591,0
+CBSH.US,D,20220505,000000,54.4361,54.5976,53.3439,53.9437,436600,0
+CBSH.US,D,20220506,000000,53.9437,54.3513,53.2286,53.667,592586,0
+CBSH.US,D,20220509,000000,53.1515,53.5568,52.7978,52.9825,459393,0
+CBSH.US,D,20220510,000000,53.1515,53.49,51.4905,52.1056,479066,0
+CBSH.US,D,20220511,000000,52.0055,52.821,50.8906,51.075,715022,0
+CBSH.US,D,20220512,000000,50.9673,51.7518,50.5983,51.5671,662172,0
+CBSH.US,D,20220513,000000,51.8057,52.2747,50.9673,51.4826,391120,0
+CBSH.US,D,20220516,000000,51.4595,51.9288,50.9212,51.4595,481147,0
+CBSH.US,D,20220517,000000,51.9981,52.813,51.6403,52.7517,477087,0
+CBSH.US,D,20220518,000000,52.3288,52.9209,51.4367,51.6671,412037,0
+CBSH.US,D,20220519,000000,51.175,51.6443,50.4134,50.6213,510358,0
+CBSH.US,D,20220520,000000,50.8828,51.1827,49.414,50.3982,670158,0
+CBSH.US,D,20220523,000000,51.1827,51.8018,50.7596,51.4134,669725,0
+CBSH.US,D,20220524,000000,51.1366,51.4595,50.129,50.9751,861351,0
+CBSH.US,D,20220525,000000,50.9828,51.921,50.6368,51.3365,711572,0
+CBSH.US,D,20220526,000000,51.5596,52.913,51.5212,52.4287,405146,0
+CBSH.US,D,20220527,000000,52.3363,52.8747,52.0864,52.8747,369116,0
+CBSH.US,D,20220531,000000,52.444,53.4823,52.0594,53.2053,599066,0
+CBSH.US,D,20220601,000000,53.067,53.39,51.6364,52.3671,425981,0
+CBSH.US,D,20220602,000000,52.3904,53.3516,51.7595,53.3363,347619,0
+CBSH.US,D,20220603,000000,53.0977,53.2824,52.5903,52.7056,307282,0
+CBSH.US,D,20220606,000000,52.8408,53.5895,52.501,53.0647,287895,0
+CBSH.US,D,20220607,000000,52.7711,53.7053,52.5435,53.659,385648,0
+CBSH.US,D,20220608,000000,53.25,53.5972,52.8947,53.1419,405226,0
+CBSH.US,D,20220609,000000,52.887,53.0877,51.7442,51.7675,480110,0
+CBSH.US,D,20220610,000000,50.6555,51.3042,50.3297,50.6866,500527,0
+CBSH.US,D,20220613,000000,49.8606,50.8794,49.6248,50.2077,696404,0
+CBSH.US,D,20220614,000000,50.2773,50.9414,49.3742,49.7756,706952,0
+CBSH.US,D,20220615,000000,50.3008,50.7173,49.5129,49.876,537304,0
+CBSH.US,D,20220616,000000,49.0652,50.8794,48.4861,48.8181,620458,0
+CBSH.US,D,20220617,000000,49.181,49.7708,49.0576,49.3199,1091153,0
+CBSH.US,D,20220621,000000,49.9454,50.2618,49.621,49.9843,613601,0
+CBSH.US,D,20220622,000000,49.536,50.8178,49.536,50.2773,590019,0
+CBSH.US,D,20220623,000000,50.1847,50.4009,49.1787,49.822,452106,0
+CBSH.US,D,20220624,000000,50.2001,51.3004,49.7137,51.057,762160,0
+CBSH.US,D,20220627,000000,51.2888,51.3968,50.9685,51.3428,357053,0
+CBSH.US,D,20220628,000000,51.4896,52.1225,50.9722,51.0802,402055,0
+CBSH.US,D,20220629,000000,51.2966,51.2966,50.4857,50.779,355712,0
+CBSH.US,D,20220630,000000,50.1075,51.2579,49.8836,50.6866,445068,0
+CBSH.US,D,20220701,000000,50.5861,51.3968,50.2233,51.3275,283462,0
+CBSH.US,D,20220705,000000,50.4319,51.3428,49.8911,51.312,493684,0
+CBSH.US,D,20220706,000000,50.9876,51.783,50.2618,51.4509,366021,0
+CBSH.US,D,20220707,000000,51.6285,52.3966,51.6285,51.8678,376171,0
+CBSH.US,D,20220708,000000,52.0917,52.1922,51.5744,51.8369,323055,0
+CBSH.US,D,20220711,000000,51.312,51.9992,51.312,51.7597,375766,0
+CBSH.US,D,20220712,000000,51.2426,51.9992,50.9414,51.127,422224,0
+CBSH.US,D,20220713,000000,50.864,51.065,50.0534,50.5169,477878,0
+CBSH.US,D,20220714,000000,49.9222,50.3082,49.567,50.2233,346688,0
+CBSH.US,D,20220715,000000,50.8794,51.5898,50.3777,51.2271,602922,0
+CBSH.US,D,20220718,000000,51.6441,52.1456,50.8546,51.0495,419764,0
+CBSH.US,D,20220719,000000,51.6441,52.362,51.6441,52.1456,461202,0
+CBSH.US,D,20220720,000000,51.7442,52.5474,51.7134,52.4004,528832,0
+CBSH.US,D,20220721,000000,52.0222,52.5321,51.505,52.4855,527945,0
+CBSH.US,D,20220722,000000,52.7248,52.8791,51.8369,52.0606,387835,0
+CBSH.US,D,20220725,000000,52.671,53.5123,52.5394,53.3965,656527,0
+CBSH.US,D,20220726,000000,53.2653,53.8598,52.9565,53.0877,472249,0
+CBSH.US,D,20220727,000000,53.0413,53.852,52.8947,53.466,425900,0
+CBSH.US,D,20220728,000000,53.3656,53.7209,52.8408,53.3965,444638,0
+CBSH.US,D,20220729,000000,53.5123,54.1376,53.439,53.6513,853194,0
+CBSH.US,D,20220801,000000,53.466,54.4581,53.2575,54.2688,473679,0
+CBSH.US,D,20220802,000000,54.2612,54.6933,53.775,53.991,384827,0
+CBSH.US,D,20220803,000000,54.0913,54.4853,53.6822,54.3309,549813,0
+CBSH.US,D,20220804,000000,54.2304,54.5855,54.0606,54.516,428371,0
+CBSH.US,D,20220805,000000,54.516,55.1182,54.3617,55.0099,508989,0
+CBSH.US,D,20220808,000000,55.1262,55.4658,54.7323,54.8327,497262,0
+CBSH.US,D,20220809,000000,54.9714,55.1182,54.4696,55.103,342562,0
+CBSH.US,D,20220810,000000,55.5892,56.1065,55.5427,55.8364,548912,0
+CBSH.US,D,20220811,000000,55.8826,56.253,55.5041,55.6741,545877,0
+CBSH.US,D,20220812,000000,55.9521,56.145,55.5818,56.0909,386322,0
+CBSH.US,D,20220815,000000,55.8594,56.6469,55.5659,56.5543,363995,0
+CBSH.US,D,20220816,000000,56.2996,57.1103,56.2996,56.9945,568202,0
+CBSH.US,D,20220817,000000,56.7088,57.0639,56.4927,56.8169,278151,0
+CBSH.US,D,20220818,000000,56.894,56.9326,56.5504,56.8014,316479,0
+CBSH.US,D,20220819,000000,56.8014,56.8014,56.344,56.6935,442716,0
+CBSH.US,D,20220822,000000,56.2379,56.2379,54.925,55.0564,576827,0
+CBSH.US,D,20220823,000000,55.0181,55.3808,54.6011,54.6629,698238,0
+CBSH.US,D,20220824,000000,54.57,54.8559,54.2612,54.431,1990471,0
+CBSH.US,D,20220825,000000,54.7015,55.4234,54.5779,55.4039,410821,0
+CBSH.US,D,20220826,000000,55.6047,55.6665,54.5082,54.5393,399691,0
+CBSH.US,D,20220829,000000,54.2769,54.2769,53.4132,53.6203,318578,0
+CBSH.US,D,20220830,000000,53.6975,53.7901,53.1803,53.4045,362783,0
+CBSH.US,D,20220831,000000,53.3965,53.6513,53.0647,53.0953,457515,0
+CBSH.US,D,20220901,000000,53.25,53.25,52.6554,53.1185,385448,0
+CBSH.US,D,20220902,000000,53.3036,53.7556,52.6863,52.802,575309,0
+CBSH.US,D,20220906,000000,53.1239,53.1239,51.9767,52.3796,378783,0
+CBSH.US,D,20220907,000000,52.4417,53.8366,52.2634,53.8212,480990,0
+CBSH.US,D,20220908,000000,53.4647,54.6817,53.3796,54.5577,420358,0
+CBSH.US,D,20220909,000000,54.8134,55.2939,54.5882,54.8368,383328,0
+CBSH.US,D,20220912,000000,54.8443,55.4024,54.6584,55.0071,368690,0
+CBSH.US,D,20220913,000000,54.4336,54.5077,53.5889,53.8678,426189,0
+CBSH.US,D,20220914,000000,53.9686,54.573,53.7981,54.4877,520978,0
+CBSH.US,D,20220915,000000,54.4413,54.8675,54.1468,54.1701,515043,0
+CBSH.US,D,20220916,000000,53.9841,54.2865,53.4222,53.8601,1372439,0
+CBSH.US,D,20220919,000000,53.5269,54.821,53.5269,54.6429,418229,0
+CBSH.US,D,20220920,000000,54.5344,55.0769,54.3019,54.9295,474638,0
+CBSH.US,D,20220921,000000,55.046,55.6349,54.3096,54.3096,399389,0
+CBSH.US,D,20220922,000000,54.573,54.5809,53.0152,53.2554,436657,0
+CBSH.US,D,20220923,000000,52.8602,53.1083,52.4338,53.0694,447396,0
+CBSH.US,D,20220926,000000,52.589,53.3097,52.4804,52.7516,464328,0
+CBSH.US,D,20220927,000000,52.9765,53.1393,51.4185,51.6897,457414,0
+CBSH.US,D,20220928,000000,51.6974,52.5579,51.5115,52.1006,469111,0
+CBSH.US,D,20220929,000000,51.5734,51.9378,51.349,51.6743,385917,0
+CBSH.US,D,20220930,000000,51.8217,52.4108,51.1782,51.2791,670487,0
+CBSH.US,D,20221003,000000,51.6355,52.6665,51.4107,52.589,505834,0
+CBSH.US,D,20221004,000000,53.0849,55.0692,52.9456,55.0692,777763,0
+CBSH.US,D,20221005,000000,54.3329,55.1156,54.2417,54.8909,641135,0
+CBSH.US,D,20221006,000000,54.5423,55.0613,54.3446,54.5964,335968,0
+CBSH.US,D,20221007,000000,54.4025,54.4025,53.3639,53.6196,346822,0
+CBSH.US,D,20221010,000000,53.7361,54.1623,53.4338,53.7439,227429,0
+CBSH.US,D,20221011,000000,53.4724,54.077,53.054,53.5112,597573,0
+CBSH.US,D,20221012,000000,53.4881,53.7439,53.0152,53.0694,378404,0
+CBSH.US,D,20221013,000000,52.6122,55.3017,52.1629,55.1854,399673,0
+CBSH.US,D,20221014,000000,55.6349,55.9062,54.6662,54.8828,505564,0
+CBSH.US,D,20221017,000000,55.5418,56.441,55.173,56.2705,506168,0
+CBSH.US,D,20221018,000000,55.2009,56.3789,54.2865,54.6817,684607,0
+CBSH.US,D,20221019,000000,53.953,54.9219,53.4801,53.9763,458184,0
+CBSH.US,D,20221020,000000,53.953,54.1311,52.1703,52.5966,425965,0
+CBSH.US,D,20221021,000000,52.7361,53.5036,52.2556,53.2554,335258,0
+CBSH.US,D,20221024,000000,53.6662,54.0924,52.8523,52.9765,489660,0
+CBSH.US,D,20221025,000000,53.3485,53.5344,52.965,53.3022,460378,0
+CBSH.US,D,20221026,000000,53.4956,53.7825,52.8641,53.325,474589,0
+CBSH.US,D,20221027,000000,53.5036,53.7439,53.2166,53.333,430655,0
+CBSH.US,D,20221028,000000,53.7825,54.8675,53.5656,54.8443,491227,0
+CBSH.US,D,20221031,000000,54.2786,54.9761,54.263,54.9063,1035846,0
+CBSH.US,D,20221101,000000,55.0613,55.2474,54.6544,55.1001,404940,0
+CBSH.US,D,20221102,000000,55.0847,55.5574,54.1391,54.4182,417597,0
+CBSH.US,D,20221103,000000,54.1701,54.2865,53.4259,53.8135,439836,0
+CBSH.US,D,20221104,000000,54.294,54.7903,54.046,54.5423,389077,0
+CBSH.US,D,20221107,000000,54.7749,55.1156,54.4182,54.9219,327032,0
+CBSH.US,D,20221108,000000,55.0228,55.6429,54.7152,55.3407,319573,0
+CBSH.US,D,20221109,000000,54.8755,55.379,54.7669,54.8909,387663,0
+CBSH.US,D,20221110,000000,55.914,56.5418,55.2514,56.4798,561254,0
+CBSH.US,D,20221111,000000,56.4024,56.9215,55.4837,55.767,433686,0
+CBSH.US,D,20221114,000000,55.7124,56.8905,55.4104,56.3634,451378,0
+CBSH.US,D,20221115,000000,56.8362,57.3557,55.9836,56.1931,398708,0
+CBSH.US,D,20221116,000000,56.4254,56.6504,55.689,55.7978,314166,0
+CBSH.US,D,20221117,000000,55.3251,55.5342,54.7282,55.4258,394566,0
+CBSH.US,D,20221118,000000,56.3091,56.7125,55.8211,56.6349,364550,0
+CBSH.US,D,20221121,000000,56.6349,57.2781,56.6349,57.2628,322407,0
+CBSH.US,D,20221122,000000,57.3557,57.9138,57.2704,57.8129,304241,0
+CBSH.US,D,20221123,000000,57.6656,58.1152,57.3053,57.4874,274463,0
+CBSH.US,D,20221125,000000,57.7201,58.1773,56.7317,58.0843,185428,0
+CBSH.US,D,20221128,000000,57.6035,57.9523,56.4875,56.7278,388377,0
+CBSH.US,D,20221129,000000,56.6191,57.1542,56.4488,56.8517,266722,0
+CBSH.US,D,20221130,000000,56.7278,58.2935,55.8211,58.0688,674237,0
+CBSH.US,D,20221201,000000,58.6975,59.2938,57.4234,57.8237,466393,0
+CBSH.US,D,20221202,000000,57.211,57.9544,57.211,57.693,357947,0
+CBSH.US,D,20221205,000000,57.3583,57.3583,55.4605,55.8881,355009,0
+CBSH.US,D,20221206,000000,55.9288,56.2107,55.1611,55.3655,452489,0
+CBSH.US,D,20221207,000000,55.1693,55.4551,54.5772,54.7855,321771,0
+CBSH.US,D,20221208,000000,54.8998,55.3081,54.712,55.055,298861,0
+CBSH.US,D,20221209,000000,55.0142,55.349,54.565,54.6058,295472,0
+CBSH.US,D,20221212,000000,54.5978,55.331,54.3934,54.8425,344566,0
+CBSH.US,D,20221213,000000,55.496,55.9779,54.2301,54.5893,571595,0
+CBSH.US,D,20221214,000000,54.7529,54.8583,53.6993,54.0014,498665,0
+CBSH.US,D,20221215,000000,53.5523,53.781,53.0132,53.2745,497083,0
+CBSH.US,D,20221216,000000,53.201,53.5561,52.4865,52.8419,1835217,0
+CBSH.US,D,20221219,000000,52.9396,53.4216,52.515,52.7272,557812,0
+CBSH.US,D,20221220,000000,52.3926,53.2623,52.376,53.0296,377429,0
+CBSH.US,D,20221221,000000,53.4296,54.2382,53.4296,53.9525,568089,0
+CBSH.US,D,20221222,000000,53.7401,54.1565,53.1765,54.1077,467329,0
+CBSH.US,D,20221223,000000,54.1893,54.8509,53.9036,54.5569,277162,0
+CBSH.US,D,20221227,000000,54.8671,54.8671,54.271,54.6223,232431,0
+CBSH.US,D,20221228,000000,54.7937,55.1939,54.5202,54.8425,335345,0
+CBSH.US,D,20221229,000000,54.8998,55.937,54.573,55.8554,387519,0
+CBSH.US,D,20221230,000000,55.7736,55.9779,55.2348,55.594,294177,0
+CBSH.US,D,20230103,000000,55.6432,55.8719,54.9079,55.2185,387859,0
+CBSH.US,D,20230104,000000,55.6511,56.0269,55.1285,55.4064,421475,0
+CBSH.US,D,20230105,000000,55.0714,55.4308,54.6301,55.2592,346162,0
+CBSH.US,D,20230106,000000,55.4471,57.0151,55.4471,56.7618,317283,0
+CBSH.US,D,20230109,000000,57.0724,57.0724,55.7329,55.8309,382468,0
+CBSH.US,D,20230110,000000,55.6757,56.0269,55.2672,55.9534,269253,0
+CBSH.US,D,20230111,000000,55.9534,56.5006,55.8799,56.3617,440027,0
+CBSH.US,D,20230112,000000,56.5494,57.1214,56.1492,56.7701,340931,0
+CBSH.US,D,20230113,000000,56.3045,57.3337,55.594,57.2194,298725,0
+CBSH.US,D,20230117,000000,57.2194,57.3337,56.3536,56.3944,750614,0
+CBSH.US,D,20230118,000000,56.0759,56.0759,54.2628,54.3199,597202,0
+CBSH.US,D,20230119,000000,54.3117,55.1161,53.4461,53.8218,821988,0
+CBSH.US,D,20230120,000000,54.0587,54.2587,53.2419,53.5523,676508,0
+CBSH.US,D,20230123,000000,53.5931,54.1404,53.4461,53.7646,631901,0
+CBSH.US,D,20230124,000000,53.6911,54.0748,53.1929,53.9197,558920,0
+CBSH.US,D,20230125,000000,53.6828,54.0259,53.3316,53.6419,425271,0
+CBSH.US,D,20230126,000000,53.6176,54.0587,53.0787,53.4132,357257,0
+CBSH.US,D,20230127,000000,53.4132,53.6749,53.144,53.4296,312227,0
+CBSH.US,D,20230130,000000,53.3643,53.977,53.1643,53.2419,415429,0
+CBSH.US,D,20230131,000000,53.5604,54.3853,53.1929,54.3609,870346,0
+CBSH.US,D,20230201,000000,54.0341,54.3363,53.4625,53.9361,521058,0
+CBSH.US,D,20230202,000000,54.0178,54.9488,53.6419,54.9244,544908,0
+CBSH.US,D,20230203,000000,54.8346,55.6186,54.7159,55.3733,735145,0
+CBSH.US,D,20230206,000000,55.2427,55.5205,54.565,54.7363,419890,0
+CBSH.US,D,20230207,000000,54.6058,55.3978,54.0748,55.3248,469585,0
+CBSH.US,D,20230208,000000,55.047,55.402,54.5484,54.5813,401048,0
+CBSH.US,D,20230209,000000,54.9408,55.2754,54.181,54.2056,473297,0
+CBSH.US,D,20230210,000000,54.3934,54.5484,53.9851,54.3853,611576,0
+CBSH.US,D,20230213,000000,54.1972,54.7692,54.1241,54.6386,348521,0
+CBSH.US,D,20230214,000000,54.475,54.7283,53.8299,54.2547,300204,0
+CBSH.US,D,20230215,000000,54.1565,54.6955,53.9036,54.614,341711,0
+CBSH.US,D,20230216,000000,54.1241,54.7051,54.0341,54.1486,395543,0
+CBSH.US,D,20230217,000000,54.2628,55.006,54.1404,54.7363,487028,0
+CBSH.US,D,20230221,000000,54.6793,54.8467,54.0014,54.181,431416,0
+CBSH.US,D,20230222,000000,54.1972,54.4097,53.781,53.9197,565792,0
+CBSH.US,D,20230223,000000,53.9361,54.3117,53.5687,53.7973,410754,0
+CBSH.US,D,20230224,000000,53.6583,54.6223,53.3808,54.5242,556075,0
+CBSH.US,D,20230227,000000,54.6301,55.0224,54.3853,54.4507,415937,0
+CBSH.US,D,20230228,000000,54.6058,54.8875,54.0096,54.0259,778072,0
+CBSH.US,D,20230301,000000,53.5441,53.8423,53.201,53.6419,541520,0
+CBSH.US,D,20230302,000000,53.4705,53.4789,52.7356,53.3808,579272,0
+CBSH.US,D,20230303,000000,53.5441,54.0014,53.0212,53.9197,424272,0
+CBSH.US,D,20230306,000000,53.6245,54.1001,53.3045,53.5262,456043,0
+CBSH.US,D,20230307,000000,53.3045,53.313,52.0828,52.288,426545,0
+CBSH.US,D,20230308,000000,52.3042,52.7306,51.9597,52.3125,302239,0
+CBSH.US,D,20230309,000000,51.927,51.9597,50.377,50.5329,822728,0
+CBSH.US,D,20230310,000000,49.2949,50.9675,48.8845,49.721,1032574,0
+CBSH.US,D,20230313,000000,47.7445,49.434,45.7868,48.2694,1940707,0
+CBSH.US,D,20230314,000000,50.73,51.3859,48.5647,49.0895,1170425,0
+CBSH.US,D,20230315,000000,47.5724,49.1881,47.1951,48.5811,1072496,0
+CBSH.US,D,20230316,000000,48.1383,50.8609,47.5314,49.7127,1022551,0
+CBSH.US,D,20230317,000000,49.2128,49.2128,47.4494,47.679,1277659,0
+CBSH.US,D,20230320,000000,48.3843,49.3437,47.9332,48.253,678958,0
+CBSH.US,D,20230321,000000,49.729,50.8444,49.0239,49.8112,859817,0
+CBSH.US,D,20230322,000000,49.5406,49.8769,47.4987,47.5559,587032,0
+CBSH.US,D,20230323,000000,48.0317,48.0696,46.1619,46.416,774175,0
+CBSH.US,D,20230324,000000,45.9978,47.5314,45.6945,47.3921,620648,0
+CBSH.US,D,20230327,000000,48.6631,48.7902,47.5724,47.6132,647139,0
+CBSH.US,D,20230328,000000,47.4576,48.2038,47.2608,47.9907,576907,0
+CBSH.US,D,20230329,000000,48.4253,48.7369,47.8607,48.6876,607018,0
+CBSH.US,D,20230330,000000,49.0814,49.0814,47.7118,47.7856,416731,0
+CBSH.US,D,20230331,000000,48.3515,48.45,47.7365,47.8511,1560563,0
+CBSH.US,D,20230403,000000,48.0398,48.3596,47.5807,48.2122,644139,0
+CBSH.US,D,20230404,000000,48.3432,48.3432,47.1797,47.7693,491270,0
+CBSH.US,D,20230405,000000,46.9902,47.6994,46.4737,46.8426,659412,0
+CBSH.US,D,20230406,000000,46.6537,47.0434,45.9815,46.211,855646,0
+CBSH.US,D,20230410,000000,45.9243,46.5718,45.6302,46.1784,562922,0
+CBSH.US,D,20230411,000000,46.2193,46.3341,45.6945,45.7682,577051,0
+CBSH.US,D,20230412,000000,46.0225,46.7031,45.2023,45.4647,623524,0
+CBSH.US,D,20230413,000000,45.4647,46.1454,45.0726,45.9157,741421,0
+CBSH.US,D,20230414,000000,46.3832,46.7525,44.944,45.2186,665533,0
+CBSH.US,D,20230417,000000,45.1861,46.3178,44.8252,46.2849,716991,0
+CBSH.US,D,20230418,000000,46.5473,46.5802,44.1527,44.5136,856927,0
+CBSH.US,D,20230419,000000,44.4726,44.8088,43.6114,44.5957,1010847,0
+CBSH.US,D,20230420,000000,44.284,44.9071,44.2715,44.5871,600242,0
+CBSH.US,D,20230421,000000,44.6776,44.9483,44.1609,44.7512,587290,0
+CBSH.US,D,20230424,000000,44.374,44.9891,44.2593,44.5382,488283,0
+CBSH.US,D,20230425,000000,44.0052,44.3904,42.8146,42.9718,651353,0
+CBSH.US,D,20230426,000000,42.9472,43.792,42.8305,43.718,858589,0
+CBSH.US,D,20230427,000000,43.7757,45.4155,43.7757,45.3172,809966,0
+CBSH.US,D,20230428,000000,45.3172,46.3751,44.932,45.801,2402831,0
+CBSH.US,D,20230501,000000,45.6533,45.8502,45.145,45.5385,774154,0
+CBSH.US,D,20230502,000000,45.3252,45.5344,43.472,44.0214,1090884,0
+CBSH.US,D,20230503,000000,44.1936,45.3499,43.263,43.5459,1098545,0
+CBSH.US,D,20230504,000000,42.7668,42.8897,41.2989,41.5284,1550050,0
+CBSH.US,D,20230505,000000,43.1441,43.1441,41.8812,42.2584,1100004,0
+CBSH.US,D,20230508,000000,42.6685,42.734,41.3726,41.7581,632530,0
+CBSH.US,D,20230509,000000,41.4135,41.7497,41.1348,41.4055,531300,0
+CBSH.US,D,20230510,000000,41.9795,41.9795,39.9787,40.4624,739701,0
+CBSH.US,D,20230511,000000,39.9786,40.3887,39.5765,39.798,578374,0
+CBSH.US,D,20230512,000000,40.1096,40.2492,39.3717,39.9786,411785,0
+CBSH.US,D,20230515,000000,40.1179,41.0037,39.9047,40.7986,453503,0
+CBSH.US,D,20230516,000000,39.9786,40.446,39.6177,39.634,563208,0
+CBSH.US,D,20230517,000000,40.2164,41.7171,39.9867,41.143,1058917,0
+CBSH.US,D,20230518,000000,41.0528,41.3646,40.3067,40.7166,747988,0
+CBSH.US,D,20230519,000000,41.1019,41.5284,39.5686,39.8801,821824,0
+CBSH.US,D,20230522,000000,40.331,40.569,39.79,40.2737,656563,0
+CBSH.US,D,20230523,000000,40.2901,41.02,39.9622,39.9949,541714,0
+CBSH.US,D,20230524,000000,39.8719,39.8719,39.1831,39.3224,663171,0
+CBSH.US,D,20230525,000000,39.0602,39.6832,38.7978,39.6095,631747,0
+CBSH.US,D,20230526,000000,39.634,39.8966,38.9615,39.8636,410328,0
+CBSH.US,D,20230530,000000,39.9949,40.2246,39.4002,39.9786,540859,0
+CBSH.US,D,20230531,000000,39.749,39.913,38.5845,39.3224,1256837,0
+CBSH.US,D,20230601,000000,39.5765,40.208,38.9708,39.9047,497176,0
+CBSH.US,D,20230602,000000,40.3499,41.8096,40.2346,41.7025,649394,0
+CBSH.US,D,20230605,000000,41.2572,41.2819,39.5584,39.8717,894741,0
+CBSH.US,D,20230606,000000,40.045,41.9085,39.9336,41.62,680948,0
+CBSH.US,D,20230607,000000,41.9334,43.129,41.62,42.9145,582847,0
+CBSH.US,D,20230608,000000,42.7827,42.7827,41.991,42.4198,633723,0
+CBSH.US,D,20230609,000000,42.2303,42.2715,41.7353,42.0652,438023,0
+CBSH.US,D,20230612,000000,42.4035,42.9393,40.9521,41.455,568386,0
+CBSH.US,D,20230613,000000,41.455,42.5026,41.3809,41.917,526916,0
+CBSH.US,D,20230614,000000,41.958,42.2631,40.4218,40.5398,853021,0
+CBSH.US,D,20230615,000000,40.342,41.6366,40.342,41.447,803663,0
+CBSH.US,D,20230616,000000,41.8179,41.8179,40.746,40.9356,1804423,0
+CBSH.US,D,20230620,000000,40.746,40.8655,39.8553,39.9295,633523,0
+CBSH.US,D,20230621,000000,39.8059,39.8059,39.2121,39.2863,588629,0
+CBSH.US,D,20230622,000000,39.1871,39.1871,38.0081,38.2472,477886,0
+CBSH.US,D,20230623,000000,37.9998,38.3296,37.563,37.6782,796756,0
+CBSH.US,D,20230626,000000,38.4451,38.6429,37.8185,38.4532,571028,0
+CBSH.US,D,20230627,000000,38.577,39.1379,37.9589,38.849,491380,0
+CBSH.US,D,20230628,000000,38.709,38.709,38.1906,38.511,509385,0
+CBSH.US,D,20230629,000000,38.7502,39.6079,38.6017,39.5584,615222,0
+CBSH.US,D,20230630,000000,39.8388,40.482,39.6986,40.1604,1390498,0
+CBSH.US,D,20230703,000000,40.0696,41.0265,40.0696,40.6223,573908,0
+CBSH.US,D,20230705,000000,40.251,41.183,40.2346,40.4325,713256,0
+CBSH.US,D,20230706,000000,40.1027,40.1273,39.2121,39.641,648391,0
+CBSH.US,D,20230707,000000,39.4101,40.2592,39.146,40.1109,1191762,0
+CBSH.US,D,20230710,000000,40.0368,41.2076,39.8717,40.589,549423,0
+CBSH.US,D,20230711,000000,40.6223,40.9026,40.2592,40.6799,685447,0
+CBSH.US,D,20230712,000000,41.216,41.5953,40.7707,40.8199,1039914,0
+CBSH.US,D,20230713,000000,41.0178,41.7353,40.9109,41.216,564564,0
+CBSH.US,D,20230714,000000,41.6941,41.6941,39.6778,40.342,794122,0
+CBSH.US,D,20230717,000000,40.4325,41.0758,40.1768,40.853,693060,0
+CBSH.US,D,20230718,000000,40.853,42.1313,40.7212,42.024,868875,0
+CBSH.US,D,20230719,000000,43.9784,45.3473,42.0652,44.2343,1134007,0
+CBSH.US,D,20230720,000000,44.4566,44.4566,42.3291,43.3352,1291224,0
+CBSH.US,D,20230721,000000,43.591,43.7971,43.0138,43.3519,804019,0
+CBSH.US,D,20230724,000000,43.2529,44.1351,43.2199,44.0032,560312,0
+CBSH.US,D,20230725,000000,44.1186,44.5558,43.4835,43.5662,1060396,0
+CBSH.US,D,20230726,000000,44.0692,44.63,44.0156,44.267,880625,0
+CBSH.US,D,20230727,000000,44.4651,44.5597,42.9393,42.9972,1091190,0
+CBSH.US,D,20230728,000000,43.327,43.9869,43.1331,43.7229,612856,0
+CBSH.US,D,20230731,000000,43.8137,44.1517,43.5168,43.8548,1922505,0
+CBSH.US,D,20230801,000000,43.731,44.325,43.1869,44.1929,914775,0
+CBSH.US,D,20230802,000000,43.5249,44.1929,43.5249,44.0199,731908,0
+CBSH.US,D,20230803,000000,44.0113,44.5146,43.6652,44.1929,503733,0
+CBSH.US,D,20230804,000000,44.0525,44.6536,43.8548,43.9784,509808,0
+CBSH.US,D,20230807,000000,44.061,44.4815,43.7805,44.3662,420023,0
+CBSH.US,D,20230808,000000,43.3599,44.1186,42.5436,43.9869,467142,0
+CBSH.US,D,20230809,000000,43.8877,44.1106,43.5827,43.6981,439657,0
+CBSH.US,D,20230810,000000,43.9208,44.1682,43.2529,43.3683,429084,0
+CBSH.US,D,20230811,000000,43.0055,43.6652,43.0055,43.4423,294540,0
+CBSH.US,D,20230814,000000,43.2115,43.3767,42.651,43.0138,350886,0
+CBSH.US,D,20230815,000000,42.4692,42.7241,41.8757,42.024,438953,0
+CBSH.US,D,20230816,000000,41.9994,42.4363,41.719,41.7438,425632,0
+CBSH.US,D,20230817,000000,41.8179,42.123,41.653,41.7025,375974,0
+CBSH.US,D,20230818,000000,41.4137,41.9951,41.3396,41.447,785796,0
+CBSH.US,D,20230821,000000,41.4633,41.6777,40.6716,41.0509,469212,0
+CBSH.US,D,20230822,000000,40.9767,41.3809,40.0696,40.1109,526099,0
+CBSH.US,D,20230823,000000,40.1191,40.589,39.9996,40.5809,382658,0
+CBSH.US,D,20230824,000000,40.3252,41.154,40.3007,40.4737,291390,0
+CBSH.US,D,20230825,000000,40.6223,40.9272,40.1439,40.5151,664613,0
+CBSH.US,D,20230828,000000,40.523,41.3081,40.4571,41.1251,613924,0
+CBSH.US,D,20230829,000000,41.0344,41.583,40.7293,41.3313,396601,0
+CBSH.US,D,20230830,000000,41.3066,41.3066,40.5563,40.6799,420703,0
+CBSH.US,D,20230831,000000,40.6799,40.9728,40.3995,40.482,536462,0
+CBSH.US,D,20230901,000000,40.7871,41.4881,40.746,41.1911,533403,0
+CBSH.US,D,20230905,000000,40.9923,41.0668,40.4865,40.6358,471848,0
+CBSH.US,D,20230906,000000,40.445,40.8762,39.411,39.5578,458731,0
+CBSH.US,D,20230907,000000,39.3836,39.736,38.5629,38.82,810723,0
+CBSH.US,D,20230908,000000,38.9772,39.2841,38.7204,39.1513,439672,0
+CBSH.US,D,20230911,000000,39.392,40.2169,38.6458,38.737,528773,0
+CBSH.US,D,20230912,000000,38.7951,39.16,38.3887,39.1349,696341,0
+CBSH.US,D,20230913,000000,39.3507,39.367,38.4301,38.9858,789042,0
+CBSH.US,D,20230914,000000,39.251,39.9475,39.2013,39.9309,711772,0
+CBSH.US,D,20230915,000000,40.1714,40.5028,39.8729,40.2293,3316751,0
+CBSH.US,D,20230918,000000,40.1298,40.1298,39.6408,39.765,627138,0
+CBSH.US,D,20230919,000000,39.7152,40.0635,39.5165,39.9225,706117,0
+CBSH.US,D,20230920,000000,40.1466,40.76,39.9723,39.9808,952796,0
+CBSH.US,D,20230921,000000,39.765,39.765,39.1308,39.3173,632338,0
+CBSH.US,D,20230922,000000,39.4086,39.6613,38.9195,39.1184,609528,0
+CBSH.US,D,20230925,000000,39.1017,39.7152,38.8988,39.6656,476997,0
+CBSH.US,D,20230926,000000,39.4086,39.8481,38.9195,38.9527,624386,0
+CBSH.US,D,20230927,000000,39.5578,39.7318,39.052,39.4335,673852,0
+CBSH.US,D,20230928,000000,39.5578,40.0967,39.4251,39.7152,610757,0
+CBSH.US,D,20230929,000000,40.1051,40.5444,39.6905,39.7816,459374,0
+CBSH.US,D,20231002,000000,39.7237,39.7816,38.4467,38.6706,648582,0
+CBSH.US,D,20231003,000000,38.6208,38.6208,38.0239,38.3472,815722,0
+CBSH.US,D,20231004,000000,38.3721,38.6541,37.9326,38.6373,988461,0
+CBSH.US,D,20231005,000000,38.5794,39.5828,38.3224,39.4583,651164,0
+CBSH.US,D,20231006,000000,39.0189,40.0387,38.8407,39.7402,676448,0
+CBSH.US,D,20231009,000000,39.3173,40.047,39.3173,39.79,511598,0
+CBSH.US,D,20231010,000000,40.1217,40.4035,39.906,40.0635,424092,0
+CBSH.US,D,20231011,000000,40.2046,40.4822,39.5495,40.022,637206,0
+CBSH.US,D,20231012,000000,40.0885,40.0885,39.16,39.533,443704,0
+CBSH.US,D,20231013,000000,39.7982,39.8853,39.0105,39.2179,479398,0
+CBSH.US,D,20231016,000000,39.5991,40.4616,39.5991,40.0387,582146,0
+CBSH.US,D,20231017,000000,39.8148,41.274,39.8148,40.8845,938132,0
+CBSH.US,D,20231018,000000,39.2344,40.955,39.0669,40.5529,1258376,0
+CBSH.US,D,20231019,000000,40.4284,40.8264,38.4508,38.4964,1248572,0
+CBSH.US,D,20231020,000000,38.5629,38.5629,37.4436,37.5679,789446,0
+CBSH.US,D,20231023,000000,37.543,37.8,36.606,36.6724,829053,0
+CBSH.US,D,20231024,000000,36.7306,37.0953,36.175,36.8134,562377,0
+CBSH.US,D,20231025,000000,36.523,37.0123,36.0632,36.548,934471,0
+CBSH.US,D,20231026,000000,36.6724,37.4104,36.4236,37.2777,543830,0
+CBSH.US,D,20231027,000000,37.0289,37.0289,35.9013,36.1832,696346,0
+CBSH.US,D,20231030,000000,36.573,36.6931,36.1003,36.4154,727895,0
+CBSH.US,D,20231031,000000,36.4817,36.9419,36.1169,36.3656,803819,0
+CBSH.US,D,20231101,000000,36.3242,36.4692,35.6195,36.001,617549,0
+CBSH.US,D,20231102,000000,36.2745,38.0239,36.2745,38.0239,694916,0
+CBSH.US,D,20231103,000000,38.9691,39.533,38.7619,38.828,446952,0
+CBSH.US,D,20231106,000000,38.828,39.1848,38.082,38.2728,437782,0
+CBSH.US,D,20231107,000000,38.1152,38.339,37.7834,38.2477,469857,0
+CBSH.US,D,20231108,000000,38.2229,38.3108,38.0323,38.2312,445534,0
+CBSH.US,D,20231109,000000,38.2561,38.4301,37.7834,37.9079,562523,0
+CBSH.US,D,20231110,000000,38.0653,38.0677,37.4228,37.5595,455015,0
+CBSH.US,D,20231113,000000,37.4436,37.6342,36.9791,37.6177,416482,0
+CBSH.US,D,20231114,000000,38.7204,40.5354,38.7204,40.4698,856393,0
+CBSH.US,D,20231115,000000,40.387,41.4399,40.3787,41.1498,827661,0
+CBSH.US,D,20231116,000000,41.133,41.4069,40.6936,41.3405,767731,0
+CBSH.US,D,20231117,000000,41.7882,42.2111,41.6224,41.9954,1258118,0
+CBSH.US,D,20231120,000000,41.929,42.045,41.2202,41.2327,503832,0
+CBSH.US,D,20231121,000000,40.9755,41.1911,40.6771,41.133,559643,0
+CBSH.US,D,20231122,000000,41.4564,41.697,41.1249,41.299,445399,0
+CBSH.US,D,20231124,000000,41.3985,41.8628,41.3072,41.8296,291182,0
+CBSH.US,D,20231127,000000,41.6058,41.896,41.1498,41.6471,675445,0
+CBSH.US,D,20231128,000000,41.6887,41.7716,41.0833,41.4564,434563,0
+CBSH.US,D,20231129,000000,41.7882,42.5922,41.7591,42.0286,622755,0
+CBSH.US,D,20231130,000000,42.0783,42.6422,41.8046,41.929,928792,0
+CBSH.US,D,20231201,000000,41.4942,43.4717,41.3716,43.3405,573225,0
+CBSH.US,D,20231204,000000,43.0518,45.2569,43.0518,45.1431,798617,0
+CBSH.US,D,20231205,000000,44.8456,45.1083,44.3555,44.7318,524163,0
+CBSH.US,D,20231206,000000,45.0382,45.8344,45.0074,45.3267,554276,0
+CBSH.US,D,20231207,000000,45.3357,46.0619,45.3182,45.703,546951,0
+CBSH.US,D,20231208,000000,45.8519,46.2305,45.3663,45.5807,380712,0
+CBSH.US,D,20231211,000000,45.6069,45.7732,45.1869,45.2831,380367,0
+CBSH.US,D,20231212,000000,45.3006,45.4142,44.9462,45.0032,390538,0
+CBSH.US,D,20231213,000000,44.8894,47.5146,44.8894,47.4795,604697,0
+CBSH.US,D,20231214,000000,48.6256,49.6582,47.593,48.0394,776729,0
+CBSH.US,D,20231215,000000,47.9958,48.2494,46.8756,47.217,1501086,0
+CBSH.US,D,20231218,000000,47.5319,48.0132,46.7355,47.3307,569803,0
+CBSH.US,D,20231219,000000,47.4095,48.1183,47.1645,47.6632,515510,0
+CBSH.US,D,20231220,000000,47.4444,47.952,46.9632,46.9717,643276,0
+CBSH.US,D,20231221,000000,47.4706,48.0045,46.6657,46.9543,447834,0
+CBSH.US,D,20231222,000000,47.1731,47.5319,46.9936,47.2432,267268,0
+CBSH.US,D,20231226,000000,47.217,47.6895,47.042,47.4621,291173,0
+CBSH.US,D,20231227,000000,47.4358,47.6632,46.8845,47.392,323596,0
+CBSH.US,D,20231228,000000,47.357,47.5712,47.1207,47.3746,321570,0
+CBSH.US,D,20231229,000000,47.1031,47.4249,46.6568,46.7355,415132,0
+CBSH.US,D,20240102,000000,46.3856,47.6895,46.3856,47.4532,605833,0
+CBSH.US,D,20240103,000000,47.0332,47.1207,46.1757,46.2194,549629,0
+CBSH.US,D,20240104,000000,46.1055,46.937,45.9832,46.7181,442341,0
+CBSH.US,D,20240105,000000,46.4294,47.357,46.2194,46.9543,728523,0
+CBSH.US,D,20240108,000000,46.6044,47.3394,46.4118,47.2607,381188,0
+CBSH.US,D,20240109,000000,46.7007,47.1207,46.5113,46.7181,307730,0
+CBSH.US,D,20240110,000000,46.5431,47.2081,46.27,47.042,382321,0
+CBSH.US,D,20240111,000000,46.6308,46.951,45.7906,46.3508,473034,0
+CBSH.US,D,20240112,000000,46.4907,46.9018,45.8431,46.2455,538285,0
+CBSH.US,D,20240116,000000,45.5457,45.9569,45.2656,45.8257,685289,0
+CBSH.US,D,20240117,000000,45.1344,45.7906,44.8719,45.4056,707212,0
+CBSH.US,D,20240118,000000,46.3069,47.1031,45.8344,46.377,566820,0
+CBSH.US,D,20240119,000000,46.9895,47.7245,46.3637,47.7158,503277,0
+CBSH.US,D,20240122,000000,48.0219,48.4858,47.6498,48.1882,477778,0
+CBSH.US,D,20240123,000000,48.477,48.6912,47.4706,47.4706,550593,0
+CBSH.US,D,20240124,000000,47.6107,48.127,47.2607,47.4007,516232,0
+CBSH.US,D,20240125,000000,47.707,48.0831,46.3508,46.7793,935395,0
+CBSH.US,D,20240126,000000,47.007,47.252,46.3683,46.7708,584367,0
+CBSH.US,D,20240129,000000,46.7708,47.8383,46.6744,47.8295,535392,0
+CBSH.US,D,20240130,000000,47.6282,47.8032,47.4007,47.4007,513973,0
+CBSH.US,D,20240131,000000,46.8931,47.252,45.4407,45.6069,1285387,0
+CBSH.US,D,20240201,000000,45.8169,46.0401,43.9792,45.3357,569038,0
+CBSH.US,D,20240202,000000,44.5044,45.6243,44.4606,45.0906,546519,0
+CBSH.US,D,20240205,000000,44.6531,44.6705,44.0843,44.3469,622855,0
+CBSH.US,D,20240206,000000,44.0494,44.7014,43.9356,44.0142,541634,0
+CBSH.US,D,20240207,000000,43.9618,44.898,43.3581,44.3906,538784,0
+CBSH.US,D,20240208,000000,44.0931,44.5699,43.8217,44.1631,501326,0
+CBSH.US,D,20240209,000000,44.1893,44.9812,43.8131,44.7669,530598,0
+CBSH.US,D,20240212,000000,44.5919,45.7163,44.5569,45.3357,428606,0
+CBSH.US,D,20240213,000000,44.1543,44.4169,43.2618,43.8307,646665,0
+CBSH.US,D,20240214,000000,44.0231,44.7055,43.9093,44.662,459592,0
+CBSH.US,D,20240215,000000,44.7669,45.7732,44.7318,45.3357,429210,0
+CBSH.US,D,20240216,000000,45.0731,45.5282,44.7318,45.1083,403149,0
+CBSH.US,D,20240220,000000,44.662,45.3006,44.662,44.9681,378411,0
+CBSH.US,D,20240221,000000,44.8719,45.0992,44.4169,45.0731,384597,0
+CBSH.US,D,20240222,000000,45.1169,45.3267,44.8018,45.1518,356547,0
+CBSH.US,D,20240223,000000,45.2043,45.7645,44.7143,45.4494,403218,0
+CBSH.US,D,20240226,000000,45.2392,45.9086,44.9592,45.3006,606408,0
+CBSH.US,D,20240227,000000,45.4232,46.0094,45.165,45.9657,469987,0
+CBSH.US,D,20240228,000000,45.703,45.8169,45.3006,45.3093,485704,0
+CBSH.US,D,20240229,000000,45.8519,46.167,44.863,45.5368,1020037,0
+CBSH.US,D,20240301,000000,45.3267,45.5018,44.4169,45.4317,457286,0
+CBSH.US,D,20240304,000000,45.5807,46.027,45.2043,45.6769,544123,0
+CBSH.US,D,20240305,000000,45.4494,47.6195,45.4494,47.3482,561829,0
+CBSH.US,D,20240306,000000,46.8733,47.2602,46.1433,46.6095,626036,0
+CBSH.US,D,20240307,000000,46.9702,47.2778,46.189,46.2225,374130,0
+CBSH.US,D,20240308,000000,46.6007,46.935,46.2797,46.3193,331697,0
+CBSH.US,D,20240311,000000,46.1522,46.4864,45.9675,46.1522,382602,0
+CBSH.US,D,20240312,000000,46.0379,46.4995,45.6509,45.862,378640,0
+CBSH.US,D,20240313,000000,45.7565,46.7809,45.5058,45.7301,441402,0
+CBSH.US,D,20240314,000000,45.8091,45.8091,44.5561,44.8068,417333,0
+CBSH.US,D,20240315,000000,44.7013,45.5189,44.6793,44.7628,1509505,0
+CBSH.US,D,20240318,000000,44.5781,44.8989,44.2879,44.3407,497723,0
+CBSH.US,D,20240319,000000,44.3757,44.8243,44.2174,44.4901,608393,0
+CBSH.US,D,20240320,000000,44.3316,45.4838,44.2872,45.1408,574882,0
+CBSH.US,D,20240321,000000,45.3871,45.9764,45.22,45.5893,454373,0
+CBSH.US,D,20240322,000000,45.5189,45.5365,44.7098,44.9123,415385,0
+CBSH.US,D,20240325,000000,45.0002,45.4573,44.9298,45.1937,229312,0
+CBSH.US,D,20240326,000000,45.475,45.475,44.9474,45.2816,405838,0
+CBSH.US,D,20240327,000000,45.2904,46.9085,45.2904,46.8997,385273,0
+CBSH.US,D,20240328,000000,46.8029,47.1107,46.4864,46.7853,449047,0
+CBSH.US,D,20240401,000000,46.9173,46.9173,45.7169,46.1082,418020,0
+CBSH.US,D,20240402,000000,45.9412,45.9588,45.3254,45.7301,500783,0
+CBSH.US,D,20240403,000000,45.4663,46.1433,45.4399,45.9764,652060,0
+CBSH.US,D,20240404,000000,46.5743,46.9392,46.2225,46.2225,757864,0
+CBSH.US,D,20240405,000000,45.9938,46.7281,45.9851,46.5568,583961,0
+CBSH.US,D,20240408,000000,46.7238,47.8408,46.6534,47.4888,1074184,0
+CBSH.US,D,20240409,000000,47.4888,48.0474,47.1371,47.3656,598825,0
+CBSH.US,D,20240410,000000,46.5215,46.5215,45.2289,45.6685,704864,0
+CBSH.US,D,20240411,000000,45.8971,46.1257,44.8594,45.5189,410262,0
+CBSH.US,D,20240412,000000,45.1144,45.4663,44.9693,45.2112,364631,0
+CBSH.US,D,20240415,000000,45.4838,46.0114,44.7758,45.053,654736,0
+CBSH.US,D,20240416,000000,45.4663,46.7062,44.8507,45.7389,993278,0
+CBSH.US,D,20240417,000000,46.8119,47.0316,46.2578,46.6711,921527,0
+CBSH.US,D,20240418,000000,46.583,46.935,45.9916,46.6973,560871,0
+CBSH.US,D,20240419,000000,46.9612,47.9858,46.715,47.3482,730748,0
+CBSH.US,D,20240422,000000,47.4888,48.6587,47.146,48.2979,505046,0
+CBSH.US,D,20240423,000000,48.2539,49.1776,47.8847,48.4561,468596,0
+CBSH.US,D,20240424,000000,47.9374,49.2477,47.9374,49.1773,460315,0
+CBSH.US,D,20240425,000000,48.9929,48.9929,48.166,48.7552,376574,0
+CBSH.US,D,20240426,000000,48.4826,49.362,48.4826,48.7288,341322,0
+CBSH.US,D,20240429,000000,48.7817,48.9752,48.1749,48.1837,447207,0
+CBSH.US,D,20240430,000000,47.9198,48.553,47.7567,48.087,671908,0
+CBSH.US,D,20240501,000000,48.3069,49.5994,48.3069,49.0367,571301,0
+CBSH.US,D,20240502,000000,49.3182,49.5226,48.6497,49.3358,402254,0
+CBSH.US,D,20240503,000000,49.8721,50.1271,49.0544,49.3709,397983,0
+CBSH.US,D,20240506,000000,49.5468,49.7578,49.2566,49.3797,401422,0
+CBSH.US,D,20240507,000000,49.6874,50.1096,49.2566,49.2652,635677,0
+CBSH.US,D,20240508,000000,49.1071,49.7622,48.9285,49.6084,383689,0
+CBSH.US,D,20240509,000000,49.7139,50.2854,49.5994,50.1976,558019,0
+CBSH.US,D,20240510,000000,50.3294,50.391,49.6964,49.8458,394837,0
+CBSH.US,D,20240513,000000,49.8986,50.1711,49.4763,49.5818,408734,0
+CBSH.US,D,20240514,000000,49.881,50.0832,49.5379,49.9513,309790,0
+CBSH.US,D,20240515,000000,50.3294,50.5491,49.5116,50.0217,324904,0
+CBSH.US,D,20240516,000000,50.0304,50.1448,49.4324,49.4763,475365,0
+CBSH.US,D,20240517,000000,49.591,50.1271,49.5689,50.092,270482,0
+CBSH.US,D,20240520,000000,50.0392,50.0392,49.591,49.8633,382172,0
+CBSH.US,D,20240521,000000,49.8633,50.259,49.8633,50.0129,397387,0
+CBSH.US,D,20240522,000000,49.916,50.4173,49.1863,49.2477,359854,0
+CBSH.US,D,20240523,000000,49.3182,49.591,48.2759,48.3508,343508,0
+CBSH.US,D,20240524,000000,48.5091,48.546,48.087,48.4211,368308,0
+CBSH.US,D,20240528,000000,49.0279,49.1643,48.1573,48.1837,513406,0
+CBSH.US,D,20240529,000000,47.9198,48.0957,46.6182,47.8584,753000,0
+CBSH.US,D,20240530,000000,48.4211,48.9663,48.3069,48.7642,1793368,0
+CBSH.US,D,20240531,000000,49.0016,49.5644,48.8433,48.9312,974398,0
+CBSH.US,D,20240603,000000,49.2477,49.2477,48.0123,48.3508,488088,0
+CBSH.US,D,20240604,000000,47.8584,48.4739,47.8494,47.8847,522546,0
+CBSH.US,D,20240605,000000,48.1145,48.459,47.5842,47.9289,470653,0
+CBSH.US,D,20240606,000000,47.7698,48.2205,47.6549,47.9818,472343,0
+CBSH.US,D,20240607,000000,47.5842,48.0261,47.5046,47.9553,301714,0
+CBSH.US,D,20240610,000000,47.5665,47.7787,47.0097,47.3721,377519,0
+CBSH.US,D,20240611,000000,47.1865,47.3898,46.6209,47.151,459955,0
+CBSH.US,D,20240612,000000,47.9994,48.468,47.2983,47.6813,468287,0
+CBSH.US,D,20240613,000000,47.6461,47.6461,46.8065,46.8065,298759,0
+CBSH.US,D,20240614,000000,46.3733,46.8373,46.3733,46.7975,380771,0
+CBSH.US,D,20240617,000000,46.6209,47.2837,46.453,47.2394,364241,0
+CBSH.US,D,20240618,000000,47.2394,47.9199,46.9567,47.3455,352070,0
+CBSH.US,D,20240620,000000,47.16,47.4428,47.045,47.2394,302236,0
+CBSH.US,D,20240621,000000,47.3721,47.805,47.0009,47.805,1221475,0
+CBSH.US,D,20240624,000000,47.9818,48.5386,47.6769,47.814,685943,0
+CBSH.US,D,20240625,000000,48.0172,48.0703,47.2394,47.6726,451650,0
+CBSH.US,D,20240626,000000,47.593,48.0703,47.2837,48.0172,491566,0
+CBSH.US,D,20240627,000000,48.0172,48.5299,47.6681,48.353,459120,0
+CBSH.US,D,20240628,000000,48.6093,49.449,48.5121,49.2987,815639,0
+CBSH.US,D,20240701,000000,49.175,49.5728,48.7862,48.8039,534827,0
+CBSH.US,D,20240702,000000,48.6093,49.5991,48.6093,49.3784,430675,0
+CBSH.US,D,20240703,000000,49.661,49.8112,49.0246,49.0246,349135,0
+CBSH.US,D,20240705,000000,48.8215,49.2724,48.5033,48.627,856359,0
+CBSH.US,D,20240708,000000,49.007,49.3827,48.9099,48.9541,586465,0
+CBSH.US,D,20240709,000000,48.9541,49.7848,48.7862,49.7584,585647,0
+CBSH.US,D,20240710,000000,49.6876,50.6597,49.6211,50.377,913177,0
+CBSH.US,D,20240711,000000,50.8808,51.4287,50.7704,50.8368,746687,0
+CBSH.US,D,20240712,000000,51.1193,51.5525,50.7437,51.3756,591377,0
+CBSH.US,D,20240715,000000,51.9149,52.9224,51.8975,52.6396,536577,0
+CBSH.US,D,20240716,000000,52.9576,54.2922,52.2594,54.133,938764,0
+CBSH.US,D,20240717,000000,53.4526,54.8579,53.2582,54.5222,883530,0
+CBSH.US,D,20240718,000000,54.6722,56.3316,54.6722,56.1305,1692482,0
+CBSH.US,D,20240719,000000,56.4046,56.9085,55.8212,55.8831,1228610,0
+CBSH.US,D,20240722,000000,55.945,56.7846,55.945,56.3692,1061369,0
+CBSH.US,D,20240723,000000,56.1395,57.3678,56.1395,56.5637,712352,0
+CBSH.US,D,20240724,000000,56.1836,56.979,56.104,56.2897,938274,0
+CBSH.US,D,20240725,000000,56.2366,57.7832,56.113,56.7758,942208,0
+CBSH.US,D,20240726,000000,57.1116,58.181,57.1028,57.5182,790582,0
+CBSH.US,D,20240729,000000,57.8364,57.8364,56.7625,57.4474,962523,0
+CBSH.US,D,20240730,000000,57.4916,57.8539,56.6608,57.3678,546859,0
+CBSH.US,D,20240731,000000,57.3414,58.2076,56.8465,57.191,1196793,0
+CBSH.US,D,20240801,000000,56.9348,57.4387,55.3174,55.5207,702485,0
+CBSH.US,D,20240802,000000,54.2834,54.5353,53.2936,53.9123,778714,0
+CBSH.US,D,20240805,000000,52.7456,53.4747,51.4287,52.3921,589731,0
+CBSH.US,D,20240806,000000,52.4362,53.7885,52.0297,53.0726,547125,0
+CBSH.US,D,20240807,000000,53.7266,54.0713,52.7896,52.8958,395589,0
+CBSH.US,D,20240808,000000,53.5852,53.7664,53.2317,53.4615,419291,0
+CBSH.US,D,20240809,000000,53.3465,53.5279,53.0815,53.4261,339238,0
+CBSH.US,D,20240812,000000,53.7973,54.5222,52.9224,53.055,438729,0
+CBSH.US,D,20240813,000000,53.4702,53.6823,52.8429,53.4792,654104,0
+CBSH.US,D,20240814,000000,53.4615,53.5057,52.7721,53.2051,355215,0
+CBSH.US,D,20240815,000000,54.0625,54.7253,53.868,53.9919,650496,0
+CBSH.US,D,20240816,000000,53.9475,54.9551,53.8813,54.7607,713644,0
+CBSH.US,D,20240819,000000,54.6634,55.1098,54.6573,55.0523,329706,0
+CBSH.US,D,20240820,000000,54.7695,55.0611,54.2922,54.3365,424406,0
+CBSH.US,D,20240821,000000,54.5574,54.9375,53.6294,54.8579,511418,0
+CBSH.US,D,20240822,000000,54.902,55.5119,54.8579,55.0611,461063,0
+CBSH.US,D,20240823,000000,55.2644,57.2,55.2644,56.104,646936,0
+CBSH.US,D,20240826,000000,56.4046,56.568,55.6268,55.6709,437722,0
+CBSH.US,D,20240827,000000,55.5297,55.7283,54.9551,55.618,307524,0
+CBSH.US,D,20240828,000000,55.4502,56.5946,55.4502,56.1395,2587853,0
+CBSH.US,D,20240829,000000,56.4752,56.714,55.6445,55.9272,765747,0
+CBSH.US,D,20240830,000000,56.1659,56.546,55.7151,56.5283,494006,0
+CBSH.US,D,20240903,000000,56.1747,56.7581,55.7947,56.2808,633382,0
+CBSH.US,D,20240904,000000,56.1571,56.736,55.6974,55.945,397398,0
+CBSH.US,D,20240905,000000,56.1403,56.3322,55.084,55.297,401915,0
+CBSH.US,D,20240906,000000,55.4035,55.7763,54.2585,54.3561,441329,0
+CBSH.US,D,20240909,000000,54.6135,54.9331,54.2585,54.7999,796992,0
+CBSH.US,D,20240910,000000,54.9064,54.9686,53.8237,54.4005,651523,0
+CBSH.US,D,20240911,000000,54.0367,54.0367,52.936,53.8413,584896,0
+CBSH.US,D,20240912,000000,54.0011,54.2141,53.4775,54.0188,444937,0
+CBSH.US,D,20240913,000000,54.1698,55.0219,54.1698,55.013,651088,0
+CBSH.US,D,20240916,000000,55.1638,55.7409,54.7999,55.2616,506542,0
+CBSH.US,D,20240917,000000,55.2793,56.2734,55.1017,55.2704,430616,0
+CBSH.US,D,20240918,000000,55.3148,56.9303,54.6226,55.3768,802109,0
+CBSH.US,D,20240919,000000,56.2112,56.6815,55.4303,56.5663,612658,0
+CBSH.US,D,20240920,000000,56.4064,56.442,54.8089,54.9421,1533997,0
+CBSH.US,D,20240923,000000,55.075,55.4479,54.5427,54.8887,529516,0
+CBSH.US,D,20240924,000000,54.9331,55.1461,53.797,53.9035,465874,0
+CBSH.US,D,20240925,000000,53.9035,53.9035,52.9493,53.0337,528847,0
+CBSH.US,D,20240926,000000,53.38,53.6815,52.9804,53.3,523030,0
+CBSH.US,D,20240927,000000,53.4598,53.7527,52.9449,53.1049,522703,0
+CBSH.US,D,20240930,000000,52.723,53.3177,52.439,52.723,855911,0
+CBSH.US,D,20241001,000000,52.5987,52.5987,50.859,50.9744,940134,0
+CBSH.US,D,20241002,000000,50.779,51.4138,50.4952,50.6282,753376,0
+CBSH.US,D,20241003,000000,50.4774,51.1698,50.3352,50.7082,485838,0
+CBSH.US,D,20241004,000000,51.2939,51.9597,51.1165,51.9418,620206,0
+CBSH.US,D,20241007,000000,51.7378,51.7866,50.93,51.4005,695391,0
+CBSH.US,D,20241008,000000,51.569,51.8621,50.7704,51.2585,730461,0
+CBSH.US,D,20241009,000000,51.1076,52.0484,51.1076,51.8,622687,0
+CBSH.US,D,20241010,000000,51.6312,51.8976,51.3472,51.8,528352,0
+CBSH.US,D,20241011,000000,52.155,53.6107,52.155,53.1669,571617,0
+CBSH.US,D,20241014,000000,53.0781,53.6016,52.7319,53.513,498980,0
+CBSH.US,D,20241015,000000,53.8148,54.689,53.4508,54.2408,694827,0
+CBSH.US,D,20241016,000000,54.5691,55.3768,54.4849,54.729,1044042,0
+CBSH.US,D,20241017,000000,56.7171,56.7171,53.9211,54.2408,905143,0
+CBSH.US,D,20241018,000000,54.2939,54.4361,53.5308,54.3916,649185,0
+CBSH.US,D,20241021,000000,54.4804,55.0573,54.1431,54.4538,1075118,0
+CBSH.US,D,20241022,000000,54.5869,55.1461,54.3117,54.7556,830392,0
+CBSH.US,D,20241023,000000,54.4361,55.0086,54.072,54.9421,710554,0
+CBSH.US,D,20241024,000000,54.9775,55.2527,54.2496,54.6135,746056,0
+CBSH.US,D,20241025,000000,54.7999,54.9199,54.2141,54.3207,608023,0
+CBSH.US,D,20241028,000000,54.7201,55.4303,54.6579,55.2793,515100,0
+CBSH.US,D,20241029,000000,55.2083,55.6432,55.1461,55.4303,713513,0
+CBSH.US,D,20241030,000000,55.2083,56.7527,55.2083,56.4331,568625,0
+CBSH.US,D,20241031,000000,56.2956,56.6107,55.448,55.4745,812740,0
+CBSH.US,D,20241101,000000,55.6343,56.3888,55.4924,55.6077,682630,0
+CBSH.US,D,20241104,000000,55.4745,55.7319,54.7733,55.4745,505424,0
+CBSH.US,D,20241105,000000,55.4124,56.2645,55.1107,56.1934,335727,0
+CBSH.US,D,20241106,000000,57.6936,62.1492,57.658,62.096,1469344,0
+CBSH.US,D,20241107,000000,61.7588,61.7765,60.1166,60.3296,926359,0
+CBSH.US,D,20241108,000000,60.7114,61.9118,60.0901,61.6434,630938,0
+CBSH.US,D,20241111,000000,62.3356,64.5635,61.8297,63.8535,632576,0
+CBSH.US,D,20241112,000000,63.5428,64.5102,63.5428,64.1373,585189,0
+CBSH.US,D,20241113,000000,64.2972,65.0694,63.8178,63.8801,510130,0
+CBSH.US,D,20241114,000000,63.9421,64.5013,63.4185,63.6491,494004,0
+CBSH.US,D,20241115,000000,63.6582,64.1109,63.0812,63.525,626672,0
+CBSH.US,D,20241118,000000,63.6138,64.3504,63.4984,64.0044,528046,0
+CBSH.US,D,20241119,000000,62.8948,63.8622,62.8238,63.5517,500827,0
+CBSH.US,D,20241120,000000,63.5073,63.7778,62.5664,62.9925,495036,0
+CBSH.US,D,20241121,000000,63.0899,64.2883,63.0635,63.738,392539,0
+CBSH.US,D,20241122,000000,64.1818,65.5223,63.809,65.4157,662640,0
+CBSH.US,D,20241125,000000,66.0102,67.8032,65.9303,66.0014,958869,0
+CBSH.US,D,20241126,000000,65.9837,66.3032,65.5487,65.6465,556562,0
+CBSH.US,D,20241127,000000,65.9925,66.463,65.3713,65.5753,581822,0
+CBSH.US,D,20241129,000000,66.0368,66.0368,65.0517,65.4599,289362,0
+CBSH.US,D,20241202,000000,65.5223,65.6021,64.7675,64.9274,500717,0
+CBSH.US,D,20241203,000000,64.533,65.4495,64.2056,64.2991,461451,0
+CBSH.US,D,20241204,000000,64.4208,64.8322,63.9811,64.6358,510580,0
+CBSH.US,D,20241205,000000,64.8229,65.3371,64.2056,64.2897,562500,0
+CBSH.US,D,20241206,000000,64.7761,64.9445,64.0091,64.2991,452201,0
+CBSH.US,D,20241209,000000,64.3926,64.4674,63.5977,63.6165,493697,0
+CBSH.US,D,20241210,000000,63.869,64.4208,63.0318,63.9063,545970,0
+CBSH.US,D,20241211,000000,64.5236,64.533,63.8455,63.9063,395838,0
+CBSH.US,D,20241212,000000,64.0372,64.2336,63.1581,63.2797,389692,0
+CBSH.US,D,20241213,000000,63.2235,63.4012,62.7091,63.1581,410563,0
+CBSH.US,D,20241216,000000,62.8588,63.4902,62.7091,63.42,405475,0
+CBSH.US,D,20241217,000000,62.9804,63.551,61.7927,62.3912,653586,0
+CBSH.US,D,20241218,000000,62.6905,62.957,59.5667,59.735,711134,0
+CBSH.US,D,20241219,000000,59.9128,61.2127,58.4911,58.8185,876424,0
+CBSH.US,D,20241220,000000,58.7156,59.81,58.2012,58.9494,1725721,0
+CBSH.US,D,20241223,000000,58.6221,58.9589,58.3321,58.6969,343314,0
+CBSH.US,D,20241224,000000,58.8185,59.23,58.4818,59.2113,119025,0
+CBSH.US,D,20241226,000000,58.8652,59.5293,58.594,59.4732,275897,0
+CBSH.US,D,20241227,000000,59.071,59.5011,58.2199,58.753,320786,0
+CBSH.US,D,20241230,000000,58.5379,58.7063,58.0423,58.4818,533923,0
+CBSH.US,D,20241231,000000,58.5847,58.8747,58.131,58.276,257076,0
+CBSH.US,D,20250102,000000,58.5192,59.0757,57.6588,57.7523,428079,0
+CBSH.US,D,20250103,000000,57.7803,58.2293,56.9247,58.1638,413316,0
+CBSH.US,D,20250106,000000,58.2386,59.8473,57.7242,58.753,674212,0
+CBSH.US,D,20250107,000000,59.1085,59.4265,57.8756,58.3415,511220,0
+CBSH.US,D,20250108,000000,58.033,59.0804,57.8178,58.7063,447817,0
+CBSH.US,D,20250110,000000,57.9113,58.075,56.499,57.191,617057,0
+CBSH.US,D,20250113,000000,56.8826,57.8365,56.7563,57.743,630540,0
+CBSH.US,D,20250114,000000,58.3228,59.4265,58.0434,59.3515,524905,0
+CBSH.US,D,20250115,000000,60.6985,61.269,59.4545,60.1466,582574,0
+CBSH.US,D,20250116,000000,60.053,60.0736,59.2487,59.6509,568321,0
+CBSH.US,D,20250117,000000,60.0156,60.7546,59.7164,60.6516,707404,0
+CBSH.US,D,20250121,000000,60.9321,61.643,60.703,61.2409,639273,0
+CBSH.US,D,20250122,000000,61.7271,62.7653,61.3016,61.3624,935860,0
+CBSH.US,D,20250123,000000,61.8394,61.8394,60.7171,61.5028,761082,0
+CBSH.US,D,20250124,000000,61.4091,62.1293,60.8621,61.7271,651778,0
+CBSH.US,D,20250127,000000,62.1574,62.9897,61.8404,62.6063,408321,0
+CBSH.US,D,20250128,000000,62.5128,63.0366,62.0171,62.2976,338113,0
+CBSH.US,D,20250129,000000,62.2976,63.0739,61.4185,61.8113,412935,0
+CBSH.US,D,20250130,000000,62.1012,63.13,61.8861,62.4753,459695,0
+CBSH.US,D,20250131,000000,62.6157,63.1488,62.3164,62.4753,952701,0
+CBSH.US,D,20250203,000000,61.5589,62.3351,60.712,61.6056,778852,0
+CBSH.US,D,20250204,000000,61.4279,63.1581,61.4279,63.0833,507570,0
+CBSH.US,D,20250205,000000,63.345,63.9718,62.7466,63.9344,461822,0
+CBSH.US,D,20250206,000000,64.2336,64.4113,63.1954,64.1495,397798,0
+CBSH.US,D,20250207,000000,64.0653,64.1822,62.1574,63.2703,673190,0
+CBSH.US,D,20250210,000000,63.3732,63.3732,61.9703,62.4099,502109,0
+CBSH.US,D,20250211,000000,62.307,63.0647,61.8674,62.9991,546474,0
+CBSH.US,D,20250212,000000,62.3725,62.915,61.8581,61.9049,543395,0
+CBSH.US,D,20250213,000000,62.0451,62.2135,61.6149,62.1386,426362,0
+CBSH.US,D,20250214,000000,62.2322,62.7255,61.484,61.484,469704,0
+CBSH.US,D,20250218,000000,61.6244,62.2883,61.325,62.2883,454303,0
+CBSH.US,D,20250219,000000,62.0358,62.279,61.3016,61.643,408875,0
+CBSH.US,D,20250220,000000,61.512,61.7225,60.1746,60.6985,395588,0
+CBSH.US,D,20250221,000000,60.9975,61.0351,59.7912,59.8473,555801,0
+CBSH.US,D,20250224,000000,60.2027,60.7732,59.8287,59.9501,644429,0
+CBSH.US,D,20250225,000000,60.3616,60.689,59.7832,60.0811,474605,0
+CBSH.US,D,20250226,000000,59.9501,60.82,59.5853,60.1185,478874,0
+CBSH.US,D,20250227,000000,60.0625,60.7967,59.9033,59.9408,564097,0
+CBSH.US,D,20250228,000000,60.184,60.8668,59.8379,60.8387,808166,0
+CBSH.US,D,20250303,000000,60.951,62.1574,60.3757,60.6235,651447,0
+CBSH.US,D,20250304,000000,60.2308,60.2963,58.248,58.6875,694877,0
+CBSH.US,D,20250305,000000,58.6782,59.1927,58.1266,58.6969,599616,0
+CBSH.US,D,20250306,000000,58.2199,58.2199,57.3783,57.9488,602241,0
+CBSH.US,D,20250307,000000,57.6716,58.6016,57.061,58.4512,722392,0
+CBSH.US,D,20250310,000000,57.803,58.9491,57.061,57.1736,1017233,0
+CBSH.US,D,20250311,000000,57.1736,57.6011,55.8115,55.9618,848910,0
+CBSH.US,D,20250312,000000,56.563,56.845,55.4639,56.0651,618745,0
+CBSH.US,D,20250313,000000,56.0275,56.6947,55.243,55.2853,434258,0
+CBSH.US,D,20250314,000000,55.4921,57.0986,55.4264,57.0328,614261,0
+CBSH.US,D,20250317,000000,57.061,58.3668,56.981,58.085,776170,0
+CBSH.US,D,20250318,000000,57.9252,58.4794,57.5306,58.1131,744487,0
+CBSH.US,D,20250319,000000,58.0944,59.2969,57.7787,58.564,726961,0
+CBSH.US,D,20250320,000000,57.8689,58.9491,57.5306,57.7186,684839,0
+CBSH.US,D,20250321,000000,57.9628,58.1131,56.7227,57.5306,3139423,0
+CBSH.US,D,20250324,000000,58.1131,59.0244,57.6998,58.8365,798294,0
+CBSH.US,D,20250325,000000,58.8176,59.4847,58.6016,59.0431,595303,0
+CBSH.US,D,20250326,000000,59.3344,59.9731,58.6862,58.8929,519289,0
+CBSH.US,D,20250327,000000,58.9399,59.2498,58.2351,58.4983,436398,0
+CBSH.US,D,20250328,000000,58.2634,58.8458,57.5119,57.8876,438993,0
+CBSH.US,D,20250331,000000,57.4555,58.7519,57.2394,58.4607,575706,0
+CBSH.US,D,20250401,000000,58.1412,58.7143,57.526,58.3855,456428,0
+CBSH.US,D,20250402,000000,57.5401,58.7143,57.4004,58.5265,837720,0
+CBSH.US,D,20250403,000000,56.6757,56.8261,54.1206,54.1488,994862,0
+CBSH.US,D,20250404,000000,52.4484,54.4305,50.701,52.0631,858893,0
+CBSH.US,D,20250407,000000,50.7292,54.2427,49.4985,52.4671,913400,0
+CBSH.US,D,20250408,000000,53.7635,54.5056,51.4338,52.2135,785072,0
+CBSH.US,D,20250409,000000,52.514,56.3,50.2031,55.1728,1122029,0
+CBSH.US,D,20250410,000000,54.1488,54.252,51.415,52.7866,755115,0
+CBSH.US,D,20250411,000000,52.6174,54.13,51.725,53.4348,648365,0
+CBSH.US,D,20250414,000000,54.0735,55.1257,53.2656,54.8626,857754,0
+CBSH.US,D,20250415,000000,54.9003,56.2624,54.4305,55.1915,730455,0
+CBSH.US,D,20250416,000000,55.4451,56.9858,55.3793,56.3845,1477377,0
+CBSH.US,D,20250417,000000,56.6381,57.4837,55.727,56.2718,1041300,0
+CBSH.US,D,20250421,000000,56.1872,56.1967,54.8392,55.1728,771503,0
+CBSH.US,D,20250422,000000,55.4545,56.7603,55.2948,56.4503,546030,0
+CBSH.US,D,20250423,000000,57.4837,59.015,56.455,56.7227,581461,0
+CBSH.US,D,20250424,000000,56.4597,57.7186,56.239,57.6529,434001,0
+CBSH.US,D,20250425,000000,57.0421,57.5026,56.7087,56.8918,478676,0
+CBSH.US,D,20250428,000000,57.1267,57.5589,56.6952,57.3334,383890,0
+CBSH.US,D,20250429,000000,57.1549,57.7937,56.6711,57.4743,459453,0
+CBSH.US,D,20250430,000000,56.6381,57.2207,55.9524,57.061,777434,0
+CBSH.US,D,20250501,000000,57.061,58.0191,56.469,57.5776,420452,0
+CBSH.US,D,20250502,000000,58.3198,59.3626,57.8484,59.2028,350209,0
+CBSH.US,D,20250505,000000,58.5452,59.5222,58.5265,58.8741,311923,0
+CBSH.US,D,20250506,000000,58.1225,58.6673,57.7374,58.2634,375936,0
+CBSH.US,D,20250507,000000,58.6392,58.8583,58.1741,58.4137,353094,0
+CBSH.US,D,20250508,000000,58.9399,59.7947,58.705,59.4659,414058,0
+CBSH.US,D,20250509,000000,59.4564,59.8229,59.2028,59.5598,455859,0
+CBSH.US,D,20250512,000000,61.1005,62.007,60.9314,61.6453,574185,0
+CBSH.US,D,20250513,000000,60.7717,62.1339,60.7717,61.4856,522809,0
+CBSH.US,D,20250514,000000,61.0724,62.021,60.9783,61.4856,429562,0
+CBSH.US,D,20250515,000000,61.5326,62.1339,61.1756,61.5796,367601,0
+CBSH.US,D,20250516,000000,61.5421,61.899,61.3448,61.6548,471983,0
+CBSH.US,D,20250519,000000,61.1381,61.6266,60.875,61.5796,379095,0
+CBSH.US,D,20250520,000000,61.5796,61.6735,60.9783,61.0535,505238,0
+CBSH.US,D,20250521,000000,60.4898,60.922,59.3061,59.3626,740387,0
+CBSH.US,D,20250522,000000,59.1652,59.8887,59.1652,59.4001,575251,0
+CBSH.US,D,20250523,000000,58.3198,59.339,57.9628,58.9587,515824,0
+CBSH.US,D,20250527,000000,59.4752,59.9919,58.8646,59.9168,528429,0
+CBSH.US,D,20250528,000000,59.8792,60.1516,58.8552,58.8929,568037,0
+CBSH.US,D,20250529,000000,58.9491,59.4752,58.705,59.4284,1362231,0
+CBSH.US,D,20250530,000000,59.3061,59.4284,58.6862,59.1935,988823,0
+CBSH.US,D,20250602,000000,59.1935,59.231,58.0379,58.6297,525915,0
+CBSH.US,D,20250603,000000,58.658,59.5222,58.3761,59.4659,534077,0
+CBSH.US,D,20250604,000000,59.5692,59.6772,59.0197,59.4659,444409,0
+CBSH.US,D,20250605,000000,59.5692,59.6209,58.489,58.7801,633248,0
+CBSH.US,D,20250606,000000,59.5396,60.0964,59.1906,59.87,419777,0
+CBSH.US,D,20250609,000000,59.87,60.4738,59.7001,59.9266,416780,0
+CBSH.US,D,20250610,000000,60.068,60.3607,59.6718,60.087,571854,0
+CBSH.US,D,20250611,000000,60.2002,60.3134,58.6527,58.6999,770100,0
+CBSH.US,D,20250612,000000,58.5961,58.615,57.9639,58.5395,451598,0
+CBSH.US,D,20250613,000000,57.8978,57.9733,57.1383,57.2562,506124,0
+CBSH.US,D,20250616,000000,57.4732,58.4168,57.275,57.3883,1231566,0
+CBSH.US,D,20250617,000000,56.926,57.6148,56.473,56.8788,777523,0
+CBSH.US,D,20250618,000000,56.6995,57.5487,56.6995,57.0203,699383,0
+CBSH.US,D,20250620,000000,57.275,57.5298,57.0298,57.3129,1167949,0
+CBSH.US,D,20250623,000000,57.4638,57.9922,57.0628,57.8978,1143329,0
+CBSH.US,D,20250624,000000,58.3509,58.917,57.879,58.0016,998098,0
+CBSH.US,D,20250625,000000,58.0016,58.1715,57.5016,57.6053,836273,0
+CBSH.US,D,20250626,000000,57.7657,58.8226,57.7375,58.7188,915781,0
+CBSH.US,D,20250627,000000,58.8886,58.9924,58.247,58.5772,878368,0
+CBSH.US,D,20250630,000000,58.8792,58.8981,57.8648,58.6622,575030,0
+CBSH.US,D,20250701,000000,58.3318,60.5805,58.3318,60.1059,1357236,0
+CBSH.US,D,20250702,000000,60.285,60.5764,59.634,60.37,697747,0
+CBSH.US,D,20250703,000000,60.672,61.6344,60.6625,60.9172,385898,0
+CBSH.US,D,20250707,000000,60.7851,61.5024,60.4172,61.2665,1025469,0
+CBSH.US,D,20250708,000000,61.3702,61.7853,60.8777,61.4551,823913,0
+CBSH.US,D,20250709,000000,61.5872,61.776,61.2098,61.5967,575287,0
+CBSH.US,D,20250710,000000,61.5494,62.6016,61.2758,62.361,643246,0
+CBSH.US,D,20250711,000000,62.2571,62.3327,61.5637,61.757,744546,0
+CBSH.US,D,20250714,000000,61.7005,62.5025,61.2154,62.3798,684509,0
+CBSH.US,D,20250715,000000,62.1911,62.5686,59.7001,59.7284,1162411,0
+CBSH.US,D,20250716,000000,60.7191,60.7191,59.0208,59.7378,1143215,0
+CBSH.US,D,20250717,000000,60.002,60.9268,59.7567,60.6436,2370506,0
+CBSH.US,D,20250718,000000,61.2192,61.257,60.3984,60.9833,1457455,0
+CBSH.US,D,20250721,000000,61.0683,61.842,60.6436,60.672,743062,0
+CBSH.US,D,20250722,000000,60.5493,61.106,60.1152,60.6153,683575,0
+CBSH.US,D,20250723,000000,60.8324,60.9692,58.935,59.1245,1286405,0
+CBSH.US,D,20250724,000000,58.9074,59.0679,58.096,58.2848,648369,0
+CBSH.US,D,20250725,000000,58.2564,58.6715,57.7375,58.53,732001,0
+CBSH.US,D,20250728,000000,58.8792,58.8792,58.1527,58.464,644686,0
+CBSH.US,D,20250729,000000,58.8792,58.931,57.9733,57.9733,935238,0
+CBSH.US,D,20250730,000000,58.1149,58.6622,57.5487,57.7752,847402,0
+CBSH.US,D,20250731,000000,57.3317,58.1715,57.3317,57.7469,906302,0
+CBSH.US,D,20250801,000000,57.077,57.261,56.0672,56.539,687773,0
+CBSH.US,D,20250804,000000,56.8128,57.4544,56.5627,57.3789,637882,0
+CBSH.US,D,20250805,000000,57.5205,57.6526,56.8788,57.3694,599628,0
+CBSH.US,D,20250806,000000,57.4921,57.5487,56.7184,56.8694,622829,0
+CBSH.US,D,20250807,000000,57.1242,57.1242,56.3315,56.4825,558332,0
+CBSH.US,D,20250808,000000,56.8976,57.3317,56.4825,57.0487,379407,0
+CBSH.US,D,20250811,000000,57.2562,57.4355,56.709,56.8883,500831,0
+CBSH.US,D,20250812,000000,57.2279,58.0111,57.0439,57.9545,621793,0
+CBSH.US,D,20250813,000000,58.2187,58.5678,57.7232,58.5395,577197,0
+CBSH.US,D,20250814,000000,58.0677,58.4829,57.6526,58.4263,969055,0
+CBSH.US,D,20250815,000000,58.5678,58.6009,57.6808,57.7375,659091,0
+CBSH.US,D,20250818,000000,57.6714,58.1715,57.393,58.1338,605299,0
+CBSH.US,D,20250819,000000,57.9168,58.7376,57.9168,58.4357,601467,0
+CBSH.US,D,20250820,000000,58.5867,58.7282,58.1243,58.4734,445496,0
+CBSH.US,D,20250821,000000,58.1715,58.6904,57.9487,58.3225,520596,0
+CBSH.US,D,20250822,000000,58.5017,59.9077,58.5017,59.3321,1634417,0
+CBSH.US,D,20250825,000000,59.2567,59.4971,58.6338,58.6527,652398,0
+CBSH.US,D,20250826,000000,58.6338,59.4453,58.6338,59.1433,1265409,0
+CBSH.US,D,20250827,000000,58.9263,59.6105,58.9263,59.266,1535200,0
+CBSH.US,D,20250828,000000,59.4265,59.6293,58.4734,58.4923,710967,0
+CBSH.US,D,20250829,000000,58.6245,58.9547,58.3461,58.4451,708381,0
+CBSH.US,D,20250902,000000,57.8507,58.8414,57.6242,58.7282,906111,0
+CBSH.US,D,20250903,000000,58.4357,59.1529,57.3175,57.8601,1024522,0
+CBSH.US,D,20250904,000000,58.0111,58.1998,57.5205,58.1715,1345884,0
+CBSH.US,D,20250905,000000,58.271,58.7354,57.1194,57.418,1732188,0
+CBSH.US,D,20250908,000000,57.5317,57.8161,56.8683,57.6075,1083653,0
+CBSH.US,D,20250909,000000,57.6075,57.9013,57.0104,57.1052,709423,0
+CBSH.US,D,20250910,000000,56.9725,57.4038,56.3944,56.7925,1136452,0
+CBSH.US,D,20250911,000000,56.8683,57.1052,56.5081,56.9725,847287,0
+CBSH.US,D,20250912,000000,56.9535,57.0673,56.3754,56.565,877864,0
+CBSH.US,D,20250915,000000,56.7071,56.783,55.7404,55.9394,845651,0
+CBSH.US,D,20250916,000000,55.9205,55.9205,54.8969,55.5508,821836,0
+CBSH.US,D,20250917,000000,55.8162,56.9725,55.4466,56.1574,1025266,0
+CBSH.US,D,20250918,000000,56.3375,57.1573,56.0579,57.1052,772959,0
+CBSH.US,D,20250919,000000,57.1052,57.1052,55.9299,56.1385,2820090,0
+CBSH.US,D,20250922,000000,56.0627,56.328,55.4181,55.7309,676057,0
+CBSH.US,D,20250923,000000,55.892,56.4181,55.3423,55.5888,701918,0
+CBSH.US,D,20250924,000000,55.6646,56.0531,55.6077,55.9205,869417,0
+CBSH.US,D,20250925,000000,55.6171,56.5745,55.5318,56.3849,949013,0
+CBSH.US,D,20250926,000000,56.6692,57.0057,56.1716,56.7261,901982,0
+CBSH.US,D,20250929,000000,56.7261,56.7576,55.9015,56.3754,716942,0
+CBSH.US,D,20250930,000000,56.309,56.7261,56.0816,56.6408,848580,0
+CBSH.US,D,20251001,000000,56.4891,56.7735,56.0057,56.2522,1066669,0
+CBSH.US,D,20251002,000000,56.1479,56.6029,55.3802,55.8068,1141353,0
+CBSH.US,D,20251003,000000,55.873,56.6645,55.7688,56.0816,765523,0
+CBSH.US,D,20251006,000000,56.764,57.0863,56.1195,56.3565,815746,0
+CBSH.US,D,20251007,000000,56.3849,56.7261,55.7877,55.873,792954,0
+CBSH.US,D,20251008,000000,56.0152,56.2664,55.456,55.7214,941957,0
+CBSH.US,D,20251009,000000,55.5129,55.9868,55.2286,55.4845,688251,0
+CBSH.US,D,20251010,000000,55.7214,55.911,53.6363,53.6742,1085881,0
+CBSH.US,D,20251013,000000,54.0722,55.2475,53.7784,54.8305,894419,0
+CBSH.US,D,20251014,000000,54.6125,56.0627,54.5509,55.8068,968289,0
+CBSH.US,D,20251015,000000,55.9299,55.9299,53.5604,53.7026,1536794,0
+CBSH.US,D,20251016,000000,52.7832,53.6363,49.3901,49.665,2203713,0
+CBSH.US,D,20251017,000000,50.3379,51.0676,49.7597,50.8781,1801050,0
+CBSH.US,D,20251020,000000,51.0867,51.57,51.0582,51.2004,1238310,0
+CBSH.US,D,20251021,000000,51.1814,51.551,50.8924,51.0298,981167,0
+CBSH.US,D,20251022,000000,51.115,51.3899,50.6696,50.717,1133389,0
+CBSH.US,D,20251023,000000,50.7265,50.9919,50.1151,50.3852,779628,0
+CBSH.US,D,20251024,000000,50.6128,51.1625,50.3379,50.4137,885231,0
+CBSH.US,D,20251027,000000,50.6411,51.0203,50.3,50.3094,1348312,0
+CBSH.US,D,20251028,000000,50.4706,50.755,49.9872,50.3473,1138447,0
+CBSH.US,D,20251029,000000,49.9967,50.4801,49.3616,49.4659,1411977,0
+CBSH.US,D,20251030,000000,49.4754,50.1626,49.4754,49.5796,1317494,0
+CBSH.US,D,20251031,000000,49.2858,50.0346,48.9446,49.883,1980749,0
+CBSH.US,D,20251103,000000,49.5512,49.8971,48.9826,49.6365,1387192,0
+CBSH.US,D,20251104,000000,49.9967,50.9634,49.3901,50.736,1592228,0
+CBSH.US,D,20251105,000000,50.6507,51.4469,50.6507,50.9255,1258240,0
+CBSH.US,D,20251106,000000,50.7265,51.153,50.5274,50.8402,818965,0
+CBSH.US,D,20251107,000000,50.679,51.3426,50.5653,51.3236,987849,0
+CBSH.US,D,20251110,000000,51.3615,51.6364,51.1435,51.2478,1184154,0
+CBSH.US,D,20251111,000000,51.3047,51.7975,51.0013,51.4848,905890,0
+CBSH.US,D,20251112,000000,51.4942,52.1387,51.3122,51.4658,687595,0
+CBSH.US,D,20251113,000000,51.3899,51.7738,49.864,50.8212,1278439,0
+CBSH.US,D,20251114,000000,50.7075,50.935,50.281,50.7312,864590,0
+CBSH.US,D,20251117,000000,50.6886,50.7644,48.4802,48.6603,902636,0
+CBSH.US,D,20251118,000000,48.6129,49.499,48.4517,49.3806,1314287,0
+CBSH.US,D,20251119,000000,49.3901,50.101,49.3237,49.7882,1343842,0
+CBSH.US,D,20251120,000000,49.9209,50.4422,49.7218,50.082,1126185,0
+CBSH.US,D,20251121,000000,50.281,51.7786,50.101,51.5037,1348371,0
+CBSH.US,D,20251124,000000,51.2951,51.3236,50.6507,50.679,1340367,0
+CBSH.US,D,20251125,000000,51.0582,51.5606,51.0298,51.115,1659129,0
+CBSH.US,D,20251126,000000,50.9824,51.6269,50.935,50.954,1407711,0
+CBSH.US,D,20251128,000000,51.0109,51.57,50.935,51.0961,626252,0
+CBSH.US,D,20251201,000000,50.9066,52.0155,50.8497,51.6553,1109677,0
+CBSH.US,D,20251202,000000,51.71,52,50.58,50.59,1665117,0
+CBSH.US,D,20251203,000000,50.65,52.62,50.6351,52.36,1317398,0
+CBSH.US,D,20251204,000000,52.26,52.94,52.215,52.66,1352019,0
+CBSH.US,D,20251205,000000,52.42,52.73,52.23,52.24,1032487,0
+CBSH.US,D,20251208,000000,52.31,52.83,52.14,52.21,981517,0
+CBSH.US,D,20251209,000000,52.28,52.89,52.02,52.08,915317,0
+CBSH.US,D,20251210,000000,52,53.6,52,53.32,1174931,0
+CBSH.US,D,20251211,000000,53.12,53.95,53.12,53.47,951351,0
+CBSH.US,D,20251212,000000,53.71,53.88,53.315,53.74,1072957,0
+CBSH.US,D,20251215,000000,53.93,54.46,53.4,53.54,870267,0
+CBSH.US,D,20251216,000000,53.48,53.5,52.82,52.89,755890,0
+CBSH.US,D,20251217,000000,52.7,53.45,52.7,53.17,883502,0
+CBSH.US,D,20251218,000000,53.01,53.64,52.92,53.02,981313,0
+CBSH.US,D,20251219,000000,52.92,53.305,52.17,52.81,3674867,0
+CBSH.US,D,20251222,000000,53,53.42,52.815,53.02,845233,0
+CBSH.US,D,20251223,000000,52.89,53.73,52.865,53.21,1086124,0
+CBSH.US,D,20251224,000000,53.29,53.36,53,53.03,338354,0
+CBSH.US,D,20251226,000000,52.99,53.24,52.63,52.96,442866,0
+CBSH.US,D,20251229,000000,52.96,53.23,52.52,52.68,591218,0
+CBSH.US,D,20251230,000000,52.57,52.975,52.3025,52.82,616456,0
+CBSH.US,D,20251231,000000,52.82,52.835,52.31,52.34,915044,0
+CBSH.US,D,20260102,000000,52.36,52.86,51.4729,52.24,849793,0
+CBSH.US,D,20260105,000000,51.97,53.71,51.97,53.26,1328000,0
+CBSH.US,D,20260106,000000,53.13,53.84,52.965,53.81,933675,0
+CBSH.US,D,20260107,000000,53.63,53.93,53.36,53.72,1522727,0
+CBSH.US,D,20260108,000000,53.57,55.66,53.57,55.01,979530,0
+CBSH.US,D,20260109,000000,55.14,55.35,53.8,53.85,805991,0
+CBSH.US,D,20260112,000000,53.58,53.9934,52.815,53.22,847863,0
+CBSH.US,D,20260113,000000,53.22,53.51,52.8,53.35,1138423,0
+CBSH.US,D,20260114,000000,53.2,54.35,53.17,54.13,1424933,0
+CBSH.US,D,20260115,000000,54.14,55.06,54.14,54.56,1151900,0
+CBSH.US,D,20260116,000000,54.28,54.615,53.97,54.29,1371019,0
+CBSH.US,D,20260120,000000,53.91,54.44,53.415,53.48,947663,0
+CBSH.US,D,20260121,000000,53.77,55.5,53.685,55.11,1499206,0
+CBSH.US,D,20260122,000000,54.38,56.06,54.18,54.43,1718811,0
+CBSH.US,D,20260123,000000,54.24,54.4,52.975,53.21,1671963,0
+CBSH.US,D,20260126,000000,53.05,53.29,52.39,52.78,1366221,0
+CBSH.US,D,20260127,000000,52.83,53.02,52.04,52.09,1215121,0
+CBSH.US,D,20260128,000000,52.02,53,51.56,52.66,1761514,0
+CBSH.US,D,20260129,000000,52.96,53.15,52.21,52.87,1441204,0
+CBSH.US,D,20260130,000000,52.82,53.1,52.25,52.64,1687291,0
+CBSH.US,D,20260202,000000,52.64,53.53,52.345,53.23,1484959,0
+CBSH.US,D,20260203,000000,52.9,54.33,52.68,53.59,1250902,0
+CBSH.US,D,20260204,000000,53.68,54.81,53.68,54.31,1234380,0
+CBSH.US,D,20260205,000000,54.3,54.84,53.56,54.39,1520167,0
+CBSH.US,D,20260206,000000,54.78,55.31,54.71,55.17,1293228,0
+CBSH.US,D,20260209,000000,54.77,55.84,54.75,55.23,1900422,0
+CBSH.US,D,20260210,000000,55,55.51,54.42,54.91,1021906,0
+CBSH.US,D,20260211,000000,55.15,55.69,54.42,54.73,1199852,0
+CBSH.US,D,20260212,000000,55.05,55.5,52.92,53.9,1565685,0
+CBSH.US,D,20260213,000000,53.72,54.015,53.295,53.6,1345532,0
+CBSH.US,D,20260217,000000,53.84,54.65,52.885,53.01,1360773,0
+CBSH.US,D,20260218,000000,53.275,53.89,52.91,53.17,1701307,0
diff --git a/daily/us/nasdaq stocks/1/ccb.us.txt b/daily/us/nasdaq stocks/1/ccb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18928e0dc6d0dc70093aad90bf4b631fbab33d66
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccb.us.txt	
@@ -0,0 +1,1908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCB.US,D,20180718,000000,16.25,16.75,15.7738,16.4,1335028,0
+CCB.US,D,20180719,000000,16.4,16.5,16.11,16.11,199481,0
+CCB.US,D,20180720,000000,16.14,16.35,15.78,15.78,36536,0
+CCB.US,D,20180723,000000,15.9,16.0999,15.501,16,35481,0
+CCB.US,D,20180724,000000,16,16.1,15.545,16,31891,0
+CCB.US,D,20180725,000000,16,16.1294,15.78,15.94,62284,0
+CCB.US,D,20180726,000000,15.89,16.2,15.89,16.14,25160,0
+CCB.US,D,20180727,000000,16.21,16.55,16.085,16.48,24083,0
+CCB.US,D,20180730,000000,16.5,16.5,15.9758,16.44,3098,0
+CCB.US,D,20180731,000000,16.4,16.4,15.96,16.24,4866,0
+CCB.US,D,20180801,000000,16.3,16.3,15.9,16.19,43362,0
+CCB.US,D,20180802,000000,15.9035,16.27,15.9035,16.25,53641,0
+CCB.US,D,20180803,000000,16.23,16.23,15.91,16.17,66350,0
+CCB.US,D,20180806,000000,16.21,16.4,15.95,15.96,11524,0
+CCB.US,D,20180807,000000,16.12,16.12,15.915,16,4415,0
+CCB.US,D,20180808,000000,16.15,16.22,16.1,16.22,7980,0
+CCB.US,D,20180809,000000,16.03,16.38,16.005,16.17,13022,0
+CCB.US,D,20180810,000000,16.16,16.25,16.028,16.13,10493,0
+CCB.US,D,20180813,000000,15.98,16.14,15.928,16.14,19706,0
+CCB.US,D,20180814,000000,16.09,16.14,15.95,16.13,15063,0
+CCB.US,D,20180815,000000,16.14,16.14,15.97,16.14,16182,0
+CCB.US,D,20180816,000000,16.128,16.14,16.1005,16.14,6535,0
+CCB.US,D,20180817,000000,16.25,16.25,16.0214,16.14,16315,0
+CCB.US,D,20180820,000000,16.16,16.2499,15.9,16.14,23294,0
+CCB.US,D,20180821,000000,16.14,16.14,16.01,16.13,5678,0
+CCB.US,D,20180822,000000,15.9,16.14,15.9,16.14,14967,0
+CCB.US,D,20180823,000000,16.2,16.2,16,16.1,9516,0
+CCB.US,D,20180824,000000,16,16.07,15.9979,16.07,17394,0
+CCB.US,D,20180827,000000,16.19,16.19,15.95,16.14,22767,0
+CCB.US,D,20180828,000000,16.2,16.5,16.0836,16.4,22815,0
+CCB.US,D,20180829,000000,16.5,16.5,16.01,16.34,27958,0
+CCB.US,D,20180830,000000,16.3,16.45,16.1012,16.38,8761,0
+CCB.US,D,20180831,000000,16.31,16.31,16.135,16.22,14894,0
+CCB.US,D,20180904,000000,16.18,17.01,16.18,16.75,80436,0
+CCB.US,D,20180905,000000,16.89,17.25,16.59,17.25,38241,0
+CCB.US,D,20180906,000000,17.25,18.8999,17.0419,17.74,66492,0
+CCB.US,D,20180907,000000,17.74,18.3,17.56,17.67,39870,0
+CCB.US,D,20180910,000000,17.85,18.25,17.49,17.9,38039,0
+CCB.US,D,20180911,000000,17.9,18.175,17.81,17.95,66305,0
+CCB.US,D,20180912,000000,18.05,18.05,17.785,18,35359,0
+CCB.US,D,20180913,000000,18,18,16.63,17.29,59608,0
+CCB.US,D,20180914,000000,17.2,17.95,17.1099,17.5,76402,0
+CCB.US,D,20180917,000000,17.69,17.8,16.44,16.9,41805,0
+CCB.US,D,20180918,000000,17.0657,17.93,16.855,17.61,51863,0
+CCB.US,D,20180919,000000,17.73,17.9,16.26,16.31,55464,0
+CCB.US,D,20180920,000000,16.6,17.02,16.25,16.59,110215,0
+CCB.US,D,20180921,000000,16.79,16.89,16.5,16.55,582181,0
+CCB.US,D,20180924,000000,16.73,17,16.55,16.84,15907,0
+CCB.US,D,20180925,000000,16.84,16.97,16.56,16.93,19574,0
+CCB.US,D,20180926,000000,16.85,16.96,16.81,16.92,30339,0
+CCB.US,D,20180927,000000,16.4217,17.84,16.4217,17.25,41571,0
+CCB.US,D,20180928,000000,17.31,17.31,16.74,17,23487,0
+CCB.US,D,20181001,000000,17.34,17.99,17.06,17.25,30615,0
+CCB.US,D,20181002,000000,17.2,17.34,17.0662,17.25,8316,0
+CCB.US,D,20181003,000000,17.26,17.38,17.075,17.34,8718,0
+CCB.US,D,20181004,000000,17.35,17.5,17.29,17.46,29802,0
+CCB.US,D,20181005,000000,17.5,17.5,17.0601,17.33,8575,0
+CCB.US,D,20181008,000000,17.45,17.45,16.51,16.81,27174,0
+CCB.US,D,20181009,000000,16.8,17.2,16.8,16.99,24190,0
+CCB.US,D,20181010,000000,16.99,16.99,16.7,16.82,5542,0
+CCB.US,D,20181011,000000,16.74,17.04,16,16.07,19526,0
+CCB.US,D,20181012,000000,16.28,17,16.2,17,52651,0
+CCB.US,D,20181015,000000,16.95,16.95,16.36,16.51,10014,0
+CCB.US,D,20181016,000000,16.54,16.54,16,16.16,14888,0
+CCB.US,D,20181017,000000,16.15,16.41,16.15,16.24,7044,0
+CCB.US,D,20181018,000000,16.22,17.239,16,16.09,13914,0
+CCB.US,D,20181019,000000,16.09,16.4,15.54,15.79,8591,0
+CCB.US,D,20181022,000000,15.84,16.3,14.92,15.99,12760,0
+CCB.US,D,20181023,000000,15.83,15.97,15.27,15.33,8020,0
+CCB.US,D,20181024,000000,15.25,16.09,15.25,15.25,12882,0
+CCB.US,D,20181025,000000,15.28,15.75,14.6,15.25,12289,0
+CCB.US,D,20181026,000000,15.01,15.92,15.01,15.85,5320,0
+CCB.US,D,20181029,000000,15.86,15.86,15.4,15.7,6251,0
+CCB.US,D,20181030,000000,15.6,15.6,15.49,15.49,3241,0
+CCB.US,D,20181031,000000,15.62,16.5,15.62,16.33,24353,0
+CCB.US,D,20181101,000000,16.26,16.66,16.2,16.2,11205,0
+CCB.US,D,20181102,000000,16.2,16.35,15.125,15.69,6692,0
+CCB.US,D,20181105,000000,15.68,16.52,15.68,16.4,3252,0
+CCB.US,D,20181106,000000,16.33,16.33,15.8,15.98,2350,0
+CCB.US,D,20181107,000000,15.85,16.46,15.675,16.12,9828,0
+CCB.US,D,20181108,000000,16.11,16.11,15.505,16.05,9344,0
+CCB.US,D,20181109,000000,16.14,16.64,15.61,16.04,16146,0
+CCB.US,D,20181112,000000,15.77,16.1,15.2,15.21,25309,0
+CCB.US,D,20181113,000000,15.32,16.195,15.32,15.74,13565,0
+CCB.US,D,20181114,000000,15.98,16.06,15.05,15.05,41719,0
+CCB.US,D,20181115,000000,15,16.2446,15,15.35,16872,0
+CCB.US,D,20181116,000000,15.3,15.71,15.0349,15.36,15662,0
+CCB.US,D,20181119,000000,15.46,16.025,15.155,15.21,9811,0
+CCB.US,D,20181120,000000,15.16,15.41,15.16,15.25,9213,0
+CCB.US,D,20181121,000000,15.61,15.69,15.2448,15.29,2641,0
+CCB.US,D,20181123,000000,16,16,16,16,1331,0
+CCB.US,D,20181126,000000,16,16.25,15.64,16.11,15263,0
+CCB.US,D,20181127,000000,16,16.07,15.48,15.85,6751,0
+CCB.US,D,20181128,000000,15.98,16.05,15.73,15.74,12163,0
+CCB.US,D,20181129,000000,15.5,15.93,15.185,15.29,23735,0
+CCB.US,D,20181130,000000,15.85,15.95,15.49,15.95,6008,0
+CCB.US,D,20181203,000000,15.9,16,15.001,15.46,28635,0
+CCB.US,D,20181204,000000,15.43,15.7445,15,15.01,36892,0
+CCB.US,D,20181206,000000,15.3,16.405,14.6,14.71,49033,0
+CCB.US,D,20181207,000000,14.81,14.9975,14.75,14.92,3896,0
+CCB.US,D,20181210,000000,14.84,14.87,14.35,14.67,3482,0
+CCB.US,D,20181211,000000,14.4912,14.6,14.17,14.19,2991,0
+CCB.US,D,20181212,000000,14.25,14.25,13.87,13.99,5541,0
+CCB.US,D,20181213,000000,13.7,13.71,13.02,13.18,7437,0
+CCB.US,D,20181214,000000,13.04,13.05,12.3,12.62,8962,0
+CCB.US,D,20181217,000000,12.89,13.45,11.85,12.5,33324,0
+CCB.US,D,20181218,000000,12.53,12.99,12.53,12.65,4568,0
+CCB.US,D,20181219,000000,12.99,13,12.82,12.82,5516,0
+CCB.US,D,20181220,000000,12.82,14.274,12.5,12.51,89627,0
+CCB.US,D,20181221,000000,12.5,13.44,12.5,13.14,71082,0
+CCB.US,D,20181224,000000,14.14,14.32,13.45,13.45,10078,0
+CCB.US,D,20181226,000000,13.68,14.43,12.64,14.29,15515,0
+CCB.US,D,20181227,000000,14.15,14.86,14.15,14.78,10407,0
+CCB.US,D,20181228,000000,14.73,16.49,14.73,15.41,28978,0
+CCB.US,D,20181231,000000,15.61,15.69,15.08,15.23,21357,0
+CCB.US,D,20190102,000000,15.11,15.39,14.75,15,26966,0
+CCB.US,D,20190103,000000,15.36,15.68,14.53,14.99,40875,0
+CCB.US,D,20190104,000000,14.77,15.68,14.36,15,18808,0
+CCB.US,D,20190107,000000,15,15.68,14.6,15.49,15893,0
+CCB.US,D,20190108,000000,15.68,15.68,12.54,15.44,6259,0
+CCB.US,D,20190109,000000,15.65,15.65,15,15.42,4215,0
+CCB.US,D,20190110,000000,14.8,15.33,14.7298,15.17,3080,0
+CCB.US,D,20190111,000000,14.8,15.37,14.8,15.13,3241,0
+CCB.US,D,20190114,000000,15,15.215,14.73,14.76,11496,0
+CCB.US,D,20190115,000000,15.015,15.23,15.0021,15.22,3470,0
+CCB.US,D,20190116,000000,15.23,15.38,15.01,15.01,12791,0
+CCB.US,D,20190117,000000,14.9243,15.23,14.9243,15.22,3632,0
+CCB.US,D,20190118,000000,15.21,15.38,14.8,14.94,4630,0
+CCB.US,D,20190122,000000,14.965,15.3053,14.9,14.91,4321,0
+CCB.US,D,20190123,000000,15.13,15.28,14.925,15.28,4565,0
+CCB.US,D,20190124,000000,14.9655,15.34,14.9655,15.21,2815,0
+CCB.US,D,20190125,000000,14.6661,15.21,13.8515,15.01,26902,0
+CCB.US,D,20190128,000000,15.149,15.35,14.76,15.34,7830,0
+CCB.US,D,20190129,000000,14.8282,15.35,14.8282,15.35,6497,0
+CCB.US,D,20190130,000000,15.35,15.35,14.8001,14.83,3925,0
+CCB.US,D,20190131,000000,14.86,15.35,14.86,14.87,7038,0
+CCB.US,D,20190201,000000,15,15.25,14.87,15.07,3408,0
+CCB.US,D,20190204,000000,15.19,15.35,15.19,15.27,5606,0
+CCB.US,D,20190205,000000,15.35,15.68,15.3071,15.5,16377,0
+CCB.US,D,20190206,000000,15.5,15.635,15.23,15.5,5729,0
+CCB.US,D,20190207,000000,15.44,15.44,15.04,15.1,1899,0
+CCB.US,D,20190208,000000,15.62,15.68,15.36,15.4,21669,0
+CCB.US,D,20190211,000000,15.61,15.61,15.277,15.48,14504,0
+CCB.US,D,20190212,000000,15.2706,15.65,15.2706,15.65,19421,0
+CCB.US,D,20190213,000000,15.64,15.85,15.27,15.84,24378,0
+CCB.US,D,20190214,000000,15.7733,15.85,15.58,15.58,7341,0
+CCB.US,D,20190215,000000,15.68,16.71,15.68,16.23,30408,0
+CCB.US,D,20190219,000000,16.11,16.73,15.9622,16.69,15708,0
+CCB.US,D,20190220,000000,16.488,16.5,16.25,16.26,8039,0
+CCB.US,D,20190221,000000,16.341,16.5,16.25,16.44,5704,0
+CCB.US,D,20190222,000000,16.25,16.75,16.25,16.75,13140,0
+CCB.US,D,20190225,000000,16.75,17,16.64,16.66,29671,0
+CCB.US,D,20190226,000000,16.68,17,16.31,16.49,16607,0
+CCB.US,D,20190227,000000,16.45,16.45,16.27,16.3,7633,0
+CCB.US,D,20190228,000000,16.45,16.88,16.3011,16.35,7082,0
+CCB.US,D,20190301,000000,16.625,17,16.27,17,15511,0
+CCB.US,D,20190304,000000,17,17,16.75,16.86,16843,0
+CCB.US,D,20190305,000000,16.9162,17.265,16.82,16.95,41026,0
+CCB.US,D,20190306,000000,17.005,17.25,16.99,16.99,13209,0
+CCB.US,D,20190307,000000,17,17,16.75,16.75,7300,0
+CCB.US,D,20190308,000000,16.75,17.005,16.75,16.87,10682,0
+CCB.US,D,20190311,000000,17.06,17.06,16.68,17.05,21040,0
+CCB.US,D,20190312,000000,16.93,17.25,16.64,16.7,8627,0
+CCB.US,D,20190313,000000,16.87,17.03,16.44,16.44,25001,0
+CCB.US,D,20190314,000000,16.25,16.47,15.61,15.61,19858,0
+CCB.US,D,20190315,000000,15.71,17.24,14.92,15.59,62343,0
+CCB.US,D,20190318,000000,15.71,17.24,15.49,15.5,20091,0
+CCB.US,D,20190319,000000,15.99,16.605,15.99,16.09,21374,0
+CCB.US,D,20190320,000000,16.26,17.1486,16.26,16.38,6536,0
+CCB.US,D,20190321,000000,15.975,16.41,15.975,16.36,12019,0
+CCB.US,D,20190322,000000,16.2,16.353,15.25,15.41,16824,0
+CCB.US,D,20190325,000000,15.26,15.9375,15.24,15.28,8402,0
+CCB.US,D,20190326,000000,15.41,16.362,15.41,16.1,5251,0
+CCB.US,D,20190327,000000,16,16.18,15.74,15.91,2784,0
+CCB.US,D,20190328,000000,15.476,16.72,15.476,16.27,11972,0
+CCB.US,D,20190329,000000,16.38,17.24,16.35,16.99,24567,0
+CCB.US,D,20190401,000000,17.19,17.3,17,17.03,8395,0
+CCB.US,D,20190402,000000,17.4953,17.5,17.04,17.04,2112,0
+CCB.US,D,20190403,000000,17.125,17.18,17,17,61182,0
+CCB.US,D,20190404,000000,16.89,17.142,16.88,16.89,7829,0
+CCB.US,D,20190405,000000,16.94,17,16.87,17,6909,0
+CCB.US,D,20190408,000000,16.7,17,16.7,17,5221,0
+CCB.US,D,20190409,000000,17,17,16.77,16.77,2362,0
+CCB.US,D,20190410,000000,16.98,17,16.89,16.98,9463,0
+CCB.US,D,20190411,000000,16.73,16.73,16.65,16.65,1936,0
+CCB.US,D,20190412,000000,16.0721,16.475,16.0401,16.39,5279,0
+CCB.US,D,20190415,000000,16.24,16.24,16.1,16.1,3312,0
+CCB.US,D,20190416,000000,16.2,16.2,16,16.01,3751,0
+CCB.US,D,20190417,000000,16.1302,16.2,16,16.1,4563,0
+CCB.US,D,20190418,000000,16,16.19,15.86,16.19,4406,0
+CCB.US,D,20190422,000000,16.0524,16.1899,15.81,15.92,2640,0
+CCB.US,D,20190423,000000,16.1,16.18,15.75,15.95,15568,0
+CCB.US,D,20190424,000000,15.7501,15.975,15.7501,15.76,2164,0
+CCB.US,D,20190425,000000,15.75,16.5,15.39,16.26,25143,0
+CCB.US,D,20190426,000000,16.27,16.49,16.27,16.28,3520,0
+CCB.US,D,20190429,000000,16.41,16.5,15.97,16.5,4050,0
+CCB.US,D,20190430,000000,15.99,16.49,15.3801,15.95,8705,0
+CCB.US,D,20190501,000000,16.4,16.47,15.755,16.13,5402,0
+CCB.US,D,20190502,000000,16.2648,16.36,15.915,16.36,2178,0
+CCB.US,D,20190503,000000,16.5,16.5,16.032,16.49,4203,0
+CCB.US,D,20190506,000000,16.06,17,15.7292,16.7,54875,0
+CCB.US,D,20190507,000000,16.7,17,16.0199,16.73,28249,0
+CCB.US,D,20190508,000000,16.85,16.96,15.7941,16.6,4587,0
+CCB.US,D,20190509,000000,16.33,16.94,16.205,16.94,7228,0
+CCB.US,D,20190510,000000,16.81,17,16.4375,16.98,7318,0
+CCB.US,D,20190513,000000,16.73,16.98,16.525,16.62,8936,0
+CCB.US,D,20190514,000000,16.9167,16.99,16.8,16.97,7005,0
+CCB.US,D,20190515,000000,17,17,16.634,16.87,22343,0
+CCB.US,D,20190516,000000,16.6,16.95,16.43,16.83,5399,0
+CCB.US,D,20190517,000000,16.72,16.92,16.45,16.57,9690,0
+CCB.US,D,20190520,000000,16.59,16.8975,16.39,16.45,6029,0
+CCB.US,D,20190521,000000,16.44,16.83,16.23,16.39,10047,0
+CCB.US,D,20190522,000000,16.9208,16.9899,15.82,15.84,6580,0
+CCB.US,D,20190523,000000,15.82,16.31,15.63,15.66,9365,0
+CCB.US,D,20190524,000000,15.78,16.3107,15.5,16,21291,0
+CCB.US,D,20190528,000000,15.84,16.2575,15.84,16.02,4663,0
+CCB.US,D,20190529,000000,15.93,16.35,15.9162,16.05,7427,0
+CCB.US,D,20190530,000000,16.26,16.26,15.738,16.09,15448,0
+CCB.US,D,20190531,000000,16.22,16.25,15.74,16.06,10453,0
+CCB.US,D,20190603,000000,16.16,16.81,15.66,16.58,16580,0
+CCB.US,D,20190604,000000,16.6,16.6,16.4,16.59,9487,0
+CCB.US,D,20190605,000000,16.6,16.6,16.02,16.09,12989,0
+CCB.US,D,20190606,000000,16.2,16.25,16.1,16.14,5570,0
+CCB.US,D,20190607,000000,16.25,16.45,15.9,16.13,7120,0
+CCB.US,D,20190610,000000,15.93,16.6,15.93,16.6,9742,0
+CCB.US,D,20190611,000000,16.6,17,16.4,16.99,12942,0
+CCB.US,D,20190612,000000,16.86,16.86,16.31,16.55,11774,0
+CCB.US,D,20190613,000000,16.44,16.44,15.8,15.89,19805,0
+CCB.US,D,20190614,000000,15.58,15.85,15.4,15.54,9364,0
+CCB.US,D,20190617,000000,15.77,15.9,15.4132,15.6,12201,0
+CCB.US,D,20190618,000000,15.61,15.85,15.27,15.37,11730,0
+CCB.US,D,20190619,000000,15.51,15.88,15.27,15.87,11627,0
+CCB.US,D,20190620,000000,15.78,15.97,15.6717,15.89,6816,0
+CCB.US,D,20190621,000000,15.67,15.87,15.32,15.4,21633,0
+CCB.US,D,20190624,000000,15.49,15.5,15.27,15.31,7278,0
+CCB.US,D,20190625,000000,15.27,15.2843,15.2,15.27,9329,0
+CCB.US,D,20190626,000000,15.45,15.45,15.255,15.35,5075,0
+CCB.US,D,20190627,000000,15.325,15.325,15.07,15.28,23128,0
+CCB.US,D,20190628,000000,15.29,15.47,15.143,15.47,265485,0
+CCB.US,D,20190701,000000,15.33,15.7088,15.17,15.17,47969,0
+CCB.US,D,20190702,000000,15.31,15.45,14.9574,15.02,31287,0
+CCB.US,D,20190703,000000,15,15.35,14.98,15.35,13669,0
+CCB.US,D,20190705,000000,15.22,15.44,15.07,15.35,9057,0
+CCB.US,D,20190708,000000,15.22,15.37,15.12,15.22,11254,0
+CCB.US,D,20190709,000000,15.37,15.37,15.16,15.26,9857,0
+CCB.US,D,20190710,000000,15.37,15.37,15.12,15.13,9554,0
+CCB.US,D,20190711,000000,15.14,15.14,14.8,15.08,16272,0
+CCB.US,D,20190712,000000,15.2899,15.98,15.13,15.86,30799,0
+CCB.US,D,20190715,000000,15.76,15.76,15.085,15.14,85274,0
+CCB.US,D,20190716,000000,15.03,15.6329,15.03,15.3,26215,0
+CCB.US,D,20190717,000000,15.5,15.61,15.02,15.03,33686,0
+CCB.US,D,20190718,000000,15.02,15.02,14.91,15,13850,0
+CCB.US,D,20190719,000000,14.9,15.11,14.86,15.11,68213,0
+CCB.US,D,20190722,000000,15.03,15.47,15.03,15.35,15712,0
+CCB.US,D,20190723,000000,15.39,15.39,15.2,15.21,8918,0
+CCB.US,D,20190724,000000,15.2,15.5,15.0852,15.35,8836,0
+CCB.US,D,20190725,000000,15.4,15.5,15.33,15.35,5815,0
+CCB.US,D,20190726,000000,15.26,16,15.26,15.87,19152,0
+CCB.US,D,20190729,000000,15.99,16,15.66,15.99,6252,0
+CCB.US,D,20190730,000000,15.8,16.21,15.726,15.99,23889,0
+CCB.US,D,20190731,000000,15.9,16.25,15.7999,15.89,16668,0
+CCB.US,D,20190801,000000,15.7383,15.99,15.52,15.61,9798,0
+CCB.US,D,20190802,000000,15.6,15.75,15.43,15.6,5568,0
+CCB.US,D,20190805,000000,15.59,15.59,15.17,15.17,10112,0
+CCB.US,D,20190806,000000,15.3888,15.4264,14.96,15.15,15259,0
+CCB.US,D,20190807,000000,15.0133,15.13,14.9,14.9,9789,0
+CCB.US,D,20190808,000000,14.8,15.1,14.63,14.85,41309,0
+CCB.US,D,20190809,000000,15.29,15.35,14.98,15.2,13651,0
+CCB.US,D,20190812,000000,15.16,15.6355,15,15.04,8966,0
+CCB.US,D,20190813,000000,15.44,15.57,14.9,14.98,16645,0
+CCB.US,D,20190814,000000,14.9,14.9674,14.7,14.71,11586,0
+CCB.US,D,20190815,000000,14.83,14.83,14.62,14.64,6953,0
+CCB.US,D,20190816,000000,14.75,14.9751,14.6,14.9,13881,0
+CCB.US,D,20190819,000000,14.9,14.9,14.7,14.81,14331,0
+CCB.US,D,20190820,000000,15.5523,15.5523,14.67,14.76,11432,0
+CCB.US,D,20190821,000000,14.78,14.8,14.67,14.67,6427,0
+CCB.US,D,20190822,000000,14.67,15.22,14.61,15,141071,0
+CCB.US,D,20190823,000000,15.5,15.5,14.65,14.83,15199,0
+CCB.US,D,20190826,000000,14.85,14.91,14.7,14.8,28265,0
+CCB.US,D,20190827,000000,14.75,14.75,14.6,14.73,17444,0
+CCB.US,D,20190828,000000,14.69,14.75,14.62,14.69,36374,0
+CCB.US,D,20190829,000000,14.8,14.88,14.61,14.65,19431,0
+CCB.US,D,20190830,000000,14.65,14.79,14.5701,14.77,10707,0
+CCB.US,D,20190903,000000,15.1,15.1,14.21,14.5,37406,0
+CCB.US,D,20190904,000000,14.6,14.7871,14.5,14.64,13236,0
+CCB.US,D,20190905,000000,14.66,14.75,14.455,14.7,19134,0
+CCB.US,D,20190906,000000,14.58,14.75,14.58,14.67,23068,0
+CCB.US,D,20190909,000000,14.9862,14.9862,14.67,14.7,56357,0
+CCB.US,D,20190910,000000,15,15,14.61,14.67,29645,0
+CCB.US,D,20190911,000000,14.65,15,14.65,14.71,39700,0
+CCB.US,D,20190912,000000,14.74,16.25,14.55,16.06,51992,0
+CCB.US,D,20190913,000000,16,16.24,15.9815,16,50153,0
+CCB.US,D,20190916,000000,16,16.1,15.82,15.96,50028,0
+CCB.US,D,20190917,000000,16.01,16.09,15.89,16.02,59458,0
+CCB.US,D,20190918,000000,16.1,16.105,15.795,15.8,38591,0
+CCB.US,D,20190919,000000,15.99,16.04,15.82,15.98,39574,0
+CCB.US,D,20190920,000000,15.94,16.08,15.51,15.7,193264,0
+CCB.US,D,20190923,000000,15.58,16,15.22,15.94,24070,0
+CCB.US,D,20190924,000000,15.925,16,15.36,15.48,16243,0
+CCB.US,D,20190925,000000,15.71,16,15.63,15.9,28037,0
+CCB.US,D,20190926,000000,15.52,15.61,15.01,15.06,26517,0
+CCB.US,D,20190927,000000,15.03,15.4571,15.01,15.34,15230,0
+CCB.US,D,20190930,000000,15.48,15.49,15.11,15.11,14047,0
+CCB.US,D,20191001,000000,15.4,15.4,14.85,14.89,17351,0
+CCB.US,D,20191002,000000,14.8,15.1339,14.77,15.02,14318,0
+CCB.US,D,20191003,000000,15.22,15.25,14.99,15.17,8852,0
+CCB.US,D,20191004,000000,15.38,15.42,14.99,15.17,5754,0
+CCB.US,D,20191007,000000,15.27,15.37,15.08,15.1,4033,0
+CCB.US,D,20191008,000000,15.1,15.25,14.99,15.1,8376,0
+CCB.US,D,20191009,000000,15.12,15.37,15.0789,15.3,14442,0
+CCB.US,D,20191010,000000,15.2,15.83,15.2,15.57,6345,0
+CCB.US,D,20191011,000000,15.82,15.97,15.76,15.78,12425,0
+CCB.US,D,20191014,000000,15.69,16,15.62,16,15948,0
+CCB.US,D,20191015,000000,16,16.35,15.6115,16.13,34157,0
+CCB.US,D,20191016,000000,15.93,16.05,15.69,16,27127,0
+CCB.US,D,20191017,000000,15.8,16.02,15.8,15.96,33028,0
+CCB.US,D,20191018,000000,15.82,16.0025,15.8,15.9,10398,0
+CCB.US,D,20191021,000000,15.91,16.04,15.81,16,20886,0
+CCB.US,D,20191022,000000,15.93,16.1,15.77,15.8,16702,0
+CCB.US,D,20191023,000000,15.82,15.93,15.7191,15.73,3916,0
+CCB.US,D,20191024,000000,15.75,15.75,15.22,15.4,5662,0
+CCB.US,D,20191025,000000,15.58,15.58,14.86,15.08,13073,0
+CCB.US,D,20191028,000000,15.21,15.42,15.19,15.19,23417,0
+CCB.US,D,20191029,000000,15.2,15.3659,15.13,15.13,17072,0
+CCB.US,D,20191030,000000,15.14,15.25,15.088,15.25,13801,0
+CCB.US,D,20191031,000000,15.1,15.7367,15.04,15.05,16805,0
+CCB.US,D,20191101,000000,15.1,15.23,15.05,15.07,14827,0
+CCB.US,D,20191104,000000,15.07,15.51,15.07,15.29,28784,0
+CCB.US,D,20191105,000000,15.25,15.59,15.25,15.49,45654,0
+CCB.US,D,20191106,000000,15.45,15.68,15.12,15.23,24590,0
+CCB.US,D,20191107,000000,15.42,15.99,15.29,15.9,15719,0
+CCB.US,D,20191108,000000,15.99,16.2,15.7605,15.86,17133,0
+CCB.US,D,20191111,000000,15.68,16.35,15.634,16.28,20268,0
+CCB.US,D,20191112,000000,16.21,16.3869,16.09,16.23,25245,0
+CCB.US,D,20191113,000000,16.2,16.305,16.0601,16.2,29818,0
+CCB.US,D,20191114,000000,15.9,16.65,15.9,16.565,20400,0
+CCB.US,D,20191115,000000,16.64,17,16.3,16.6,22486,0
+CCB.US,D,20191118,000000,16.7,18.585,16.6508,17.5,36632,0
+CCB.US,D,20191119,000000,17.32,17.89,17.24,17.3,23995,0
+CCB.US,D,20191120,000000,17.3,17.3,17,17.13,15323,0
+CCB.US,D,20191121,000000,17.25,17.25,16.81,16.9,12534,0
+CCB.US,D,20191122,000000,16.92,17.12,16.7301,16.81,4937,0
+CCB.US,D,20191125,000000,16.66,17.5,16.5593,17.01,12199,0
+CCB.US,D,20191126,000000,16.76,16.99,16.16,16.66,17068,0
+CCB.US,D,20191127,000000,16.72,17.07,16.72,16.89,4238,0
+CCB.US,D,20191129,000000,17.09,17.15,16.7608,16.99,4116,0
+CCB.US,D,20191202,000000,17.2,17.38,16.6,16.7,13911,0
+CCB.US,D,20191203,000000,16.6,16.9,16.47,16.6,7186,0
+CCB.US,D,20191204,000000,16.88,16.88,16.52,16.6,8490,0
+CCB.US,D,20191205,000000,16.4402,16.91,16.4402,16.71,3758,0
+CCB.US,D,20191206,000000,16.61,17.03,16.61,16.91,24659,0
+CCB.US,D,20191209,000000,16.9,17.37,16.81,16.83,5623,0
+CCB.US,D,20191210,000000,17.04,17.07,16.72,17.07,5232,0
+CCB.US,D,20191211,000000,16.65,17.1079,16.65,16.79,9784,0
+CCB.US,D,20191212,000000,16.818,17,16.7,16.87,12839,0
+CCB.US,D,20191213,000000,16.76,16.98,16.67,16.87,18013,0
+CCB.US,D,20191216,000000,16.94,17.1,16.64,16.7,18856,0
+CCB.US,D,20191217,000000,16.54,16.805,16.5,16.62,13782,0
+CCB.US,D,20191218,000000,16.61,17,16.39,16.61,12241,0
+CCB.US,D,20191219,000000,16.66,16.9,16.48,16.62,71406,0
+CCB.US,D,20191220,000000,16.6,16.77,16.47,16.7,49030,0
+CCB.US,D,20191223,000000,16.71,16.85,16.5,16.63,11409,0
+CCB.US,D,20191224,000000,16.58,16.88,16.58,16.88,1001,0
+CCB.US,D,20191226,000000,16.85,16.85,16.54,16.54,3520,0
+CCB.US,D,20191227,000000,16.61,16.7,16.5119,16.7,9118,0
+CCB.US,D,20191230,000000,16.86,16.86,16.6,16.6,40909,0
+CCB.US,D,20191231,000000,16.7,16.7,16.38,16.47,22038,0
+CCB.US,D,20200102,000000,16.37,16.39,16.12,16.25,26536,0
+CCB.US,D,20200103,000000,16,16.4,16,16.21,21335,0
+CCB.US,D,20200106,000000,15.7548,16.25,15.7548,16.17,5532,0
+CCB.US,D,20200107,000000,15.75,16.39,15.75,16.11,448129,0
+CCB.US,D,20200108,000000,16.25,16.42,16.14,16.14,14142,0
+CCB.US,D,20200109,000000,16.35,16.39,16.1694,16.3,5038,0
+CCB.US,D,20200110,000000,16.33,16.98,16.29,16.71,32587,0
+CCB.US,D,20200113,000000,16.74,17.36,16.65,17.3,30978,0
+CCB.US,D,20200114,000000,17.19,17.5,17.12,17.16,22695,0
+CCB.US,D,20200115,000000,17.27,17.33,16.9768,17.2,9689,0
+CCB.US,D,20200116,000000,16.9478,17.85,16.9428,17.29,25195,0
+CCB.US,D,20200117,000000,17.39,17.6,17.07,17.33,13100,0
+CCB.US,D,20200121,000000,17.26,17.515,16.915,17.15,26301,0
+CCB.US,D,20200122,000000,17.13,17.41,16.8203,17.3,10693,0
+CCB.US,D,20200123,000000,16.9,17.5,16.8,17.28,9925,0
+CCB.US,D,20200124,000000,17.42,17.54,17.0255,17.4,9009,0
+CCB.US,D,20200127,000000,17.25,17.56,17,17,12097,0
+CCB.US,D,20200128,000000,16.87,17.69,16.53,17.68,19711,0
+CCB.US,D,20200129,000000,17.6,17.69,17.36,17.69,12278,0
+CCB.US,D,20200130,000000,17.51,18.48,17.45,18.1,15288,0
+CCB.US,D,20200131,000000,18.06,18.16,17.69,17.8,21726,0
+CCB.US,D,20200203,000000,17.74,17.95,17.71,17.81,22939,0
+CCB.US,D,20200204,000000,17.89,17.9991,17.6,17.6,10604,0
+CCB.US,D,20200205,000000,17.74,18.03,17.335,18.03,7682,0
+CCB.US,D,20200206,000000,18.14,18.14,17.54,17.75,9078,0
+CCB.US,D,20200207,000000,17.72,17.72,17.5,17.5,7102,0
+CCB.US,D,20200210,000000,17.36,17.56,17.18,17.5,6989,0
+CCB.US,D,20200211,000000,17.39,17.39,16.698,17.19,2386,0
+CCB.US,D,20200212,000000,16.3481,17.0396,16.3481,16.57,14552,0
+CCB.US,D,20200213,000000,16.34,16.87,16,16.39,19228,0
+CCB.US,D,20200214,000000,16.45,16.8,16.45,16.65,10055,0
+CCB.US,D,20200218,000000,16.76,16.84,16.5919,16.83,4409,0
+CCB.US,D,20200219,000000,16.8049,17.37,16.8049,16.91,12594,0
+CCB.US,D,20200220,000000,17.05,17.385,16.762,17.19,12398,0
+CCB.US,D,20200221,000000,17.35,17.39,16.8582,17.15,5509,0
+CCB.US,D,20200224,000000,17.047,17.047,16.5,16.79,9396,0
+CCB.US,D,20200225,000000,16.73,16.905,16.5,16.7,19698,0
+CCB.US,D,20200226,000000,16.65,17.002,16.65,16.67,3966,0
+CCB.US,D,20200227,000000,17.1453,17.1453,15.95,16.65,16284,0
+CCB.US,D,20200228,000000,16.5,16.7486,16.13,16.39,24085,0
+CCB.US,D,20200302,000000,15.09,16.535,15.09,16.44,10112,0
+CCB.US,D,20200303,000000,17.3999,17.3999,16,16,9041,0
+CCB.US,D,20200304,000000,16.01,16.757,15.9317,16.47,8739,0
+CCB.US,D,20200305,000000,16.3,16.62,15.8001,16.02,12466,0
+CCB.US,D,20200306,000000,15.73,16.22,15.73,15.75,4944,0
+CCB.US,D,20200309,000000,15.65,16.13,15.16,15.54,26068,0
+CCB.US,D,20200310,000000,15.65,15.67,14.8,14.98,15371,0
+CCB.US,D,20200311,000000,14.91,14.91,14.116,14.62,22512,0
+CCB.US,D,20200312,000000,14.5,14.5,11.988,12.52,17306,0
+CCB.US,D,20200313,000000,12.61,13.9771,12.3,13.9,231604,0
+CCB.US,D,20200316,000000,13.47,13.47,10.61,10.61,11462,0
+CCB.US,D,20200317,000000,11.945,13.5,11.55,12.5,40392,0
+CCB.US,D,20200318,000000,11.26,12.49,9.01,9.01,18406,0
+CCB.US,D,20200319,000000,9.01,10.433,8.64,9.78,21784,0
+CCB.US,D,20200320,000000,9.52,9.99,9.41,9.51,31929,0
+CCB.US,D,20200323,000000,9.52,10,9,9.14,8875,0
+CCB.US,D,20200324,000000,8.6,11.45,8.4101,11.45,39922,0
+CCB.US,D,20200325,000000,12.94,14.77,11.1,13.98,29978,0
+CCB.US,D,20200326,000000,11.35,14.97,11.35,14,27546,0
+CCB.US,D,20200327,000000,13.18,13.39,12.52,12.52,13197,0
+CCB.US,D,20200330,000000,12.2692,12.2692,11.86,11.93,5269,0
+CCB.US,D,20200331,000000,12.225,12.52,10.51,10.51,23729,0
+CCB.US,D,20200401,000000,11.01,11.79,10,10,24611,0
+CCB.US,D,20200402,000000,10.14,12.079,9.71,10,28114,0
+CCB.US,D,20200403,000000,10.55,10.9,9.227,9.32,29411,0
+CCB.US,D,20200406,000000,9.32,11.08,9.2,11.02,111269,0
+CCB.US,D,20200407,000000,11.17,11.653,10.26,10.95,15265,0
+CCB.US,D,20200408,000000,10.28,12.47,10.28,12.34,9186,0
+CCB.US,D,20200409,000000,12.71,13.5083,12.3601,13.25,14746,0
+CCB.US,D,20200413,000000,12.97,14.85,12.97,13.47,5969,0
+CCB.US,D,20200414,000000,13.51,14,12.89,13.1,11723,0
+CCB.US,D,20200415,000000,12.62,13.425,10.8,11.1,31319,0
+CCB.US,D,20200416,000000,10.95,12.02,10.95,11.66,22180,0
+CCB.US,D,20200417,000000,11.95,13.99,11.05,13.99,9969,0
+CCB.US,D,20200420,000000,13.55,13.85,12.25,12.31,11313,0
+CCB.US,D,20200421,000000,11.68,12.81,11.68,12.1,6292,0
+CCB.US,D,20200422,000000,13.17,14.49,12.8651,13.97,10707,0
+CCB.US,D,20200423,000000,13.9,13.9895,12.15,13.19,15094,0
+CCB.US,D,20200424,000000,12.42,12.84,11.97,12.49,16272,0
+CCB.US,D,20200427,000000,12.5,13.43,12.5,13.43,8852,0
+CCB.US,D,20200428,000000,13.43,13.57,13.01,13.57,7641,0
+CCB.US,D,20200429,000000,13.88,15.55,12.9391,15.55,15553,0
+CCB.US,D,20200430,000000,14.82,14.82,12.99,13.13,13611,0
+CCB.US,D,20200501,000000,12.78,12.78,11.23,12.08,13223,0
+CCB.US,D,20200504,000000,11.73,12.89,11.73,12.25,9776,0
+CCB.US,D,20200505,000000,12.25,13.0689,12.0572,12.25,7529,0
+CCB.US,D,20200506,000000,12.32,13.4212,11.61,12.6,20774,0
+CCB.US,D,20200507,000000,13,13,12.6,12.6,10149,0
+CCB.US,D,20200508,000000,12.92,14.32,12.8667,14.03,9265,0
+CCB.US,D,20200511,000000,13.57,14,12.41,13.34,21139,0
+CCB.US,D,20200512,000000,13.64,13.64,12.2,12.21,18951,0
+CCB.US,D,20200513,000000,12.17,12.17,11.45,11.5,10833,0
+CCB.US,D,20200514,000000,11.5,12.19,11.1,12.08,27864,0
+CCB.US,D,20200515,000000,11.78,12.7,11.78,12.49,9006,0
+CCB.US,D,20200518,000000,13.54,14.01,13.0529,14.01,18646,0
+CCB.US,D,20200519,000000,13.7,14.85,12.2,12.21,8117,0
+CCB.US,D,20200520,000000,12.73,13.88,12.38,13.21,11345,0
+CCB.US,D,20200521,000000,13.75,13.75,12.82,12.88,9352,0
+CCB.US,D,20200522,000000,12.5301,13.06,12.38,13.06,4500,0
+CCB.US,D,20200526,000000,13.51,14.31,13.51,13.87,10899,0
+CCB.US,D,20200527,000000,14.36,14.75,13.485,14.71,13136,0
+CCB.US,D,20200528,000000,14.94,14.94,13.31,13.31,15581,0
+CCB.US,D,20200529,000000,13.75,13.75,12.25,12.7,27646,0
+CCB.US,D,20200601,000000,12.7,13,12.32,12.49,15650,0
+CCB.US,D,20200602,000000,12.72,12.85,12.4608,12.85,6356,0
+CCB.US,D,20200603,000000,13.02,13.98,12.88,13.45,19511,0
+CCB.US,D,20200604,000000,13.17,14,13.17,13.85,24675,0
+CCB.US,D,20200605,000000,14.14,14.895,13.65,14.1,27552,0
+CCB.US,D,20200608,000000,14.2,14.845,13.63,14.33,17495,0
+CCB.US,D,20200609,000000,14,15.3,13.825,14.8,11661,0
+CCB.US,D,20200610,000000,14.9,14.97,14.45,14.69,10891,0
+CCB.US,D,20200611,000000,14.01,14.94,12.9,13.39,25730,0
+CCB.US,D,20200612,000000,13.84,14.2,12.6821,13.7,18777,0
+CCB.US,D,20200615,000000,13.16,14.09,13.15,13.88,15972,0
+CCB.US,D,20200616,000000,14.18,14.18,13.6,13.82,28162,0
+CCB.US,D,20200617,000000,13.96,15.54,13.46,15.09,26852,0
+CCB.US,D,20200618,000000,14.9,15.4,14.2096,14.4,13023,0
+CCB.US,D,20200619,000000,14.63,15.47,13.49,15.43,29647,0
+CCB.US,D,20200622,000000,15.13,15.66,14.95,15.25,13576,0
+CCB.US,D,20200623,000000,15.64,15.64,14.385,15.1,10779,0
+CCB.US,D,20200624,000000,14.86,15.31,14.52,14.55,15068,0
+CCB.US,D,20200625,000000,14.33,15.16,14.33,14.8,17026,0
+CCB.US,D,20200626,000000,14.54,14.92,13.64,13.86,187629,0
+CCB.US,D,20200629,000000,14.22,14.47,13.46,14.32,29060,0
+CCB.US,D,20200630,000000,14.27,14.77,13.8,14.52,19260,0
+CCB.US,D,20200701,000000,14.29,14.5,14.11,14.49,13529,0
+CCB.US,D,20200702,000000,14.5,14.5,13.7,13.9,17506,0
+CCB.US,D,20200706,000000,14.29,14.29,13.51,13.51,8980,0
+CCB.US,D,20200707,000000,13.39,13.765,12.685,12.75,25010,0
+CCB.US,D,20200708,000000,12.75,13.795,12.57,13,20432,0
+CCB.US,D,20200709,000000,12.85,13.705,12.26,12.54,20492,0
+CCB.US,D,20200710,000000,12.51,13.1,12.11,13.1,15080,0
+CCB.US,D,20200713,000000,12.63,13.8399,12.5,13.1,19273,0
+CCB.US,D,20200714,000000,13.4,13.48,12.4249,13.3,18187,0
+CCB.US,D,20200715,000000,13.68,14.24,12.32,13.8,27064,0
+CCB.US,D,20200716,000000,13.7,13.97,13.4754,13.89,9029,0
+CCB.US,D,20200717,000000,13.78,14.76,13.65,14.76,32234,0
+CCB.US,D,20200720,000000,14.58,14.9999,14.5,14.88,5883,0
+CCB.US,D,20200721,000000,14.84,14.94,14.05,14.94,47201,0
+CCB.US,D,20200722,000000,14.64,14.64,13.19,13.9,19845,0
+CCB.US,D,20200723,000000,13.82,14.37,13.61,13.63,13115,0
+CCB.US,D,20200724,000000,13.7399,15.03,13.52,13.65,4561,0
+CCB.US,D,20200727,000000,13.6,15.12,13.46,13.7,17638,0
+CCB.US,D,20200728,000000,13.53,13.83,13.27,13.27,9484,0
+CCB.US,D,20200729,000000,13.37,13.605,13.3003,13.34,7412,0
+CCB.US,D,20200730,000000,13.25,13.74,13.25,13.4,7466,0
+CCB.US,D,20200731,000000,13.26,14.65,13.25,13.37,18465,0
+CCB.US,D,20200803,000000,13.02,14.17,13.02,13.97,26880,0
+CCB.US,D,20200804,000000,13.8,13.98,13.69,13.98,5210,0
+CCB.US,D,20200805,000000,13.97,13.99,13.88,13.99,17414,0
+CCB.US,D,20200806,000000,13.89,13.99,13.84,13.9,7215,0
+CCB.US,D,20200807,000000,13.89,13.93,13.75,13.89,12639,0
+CCB.US,D,20200810,000000,13.9,13.9,13.83,13.83,10055,0
+CCB.US,D,20200811,000000,13.9,14.34,13.83,14.03,38726,0
+CCB.US,D,20200812,000000,14,14.5,13.9,14.5,17258,0
+CCB.US,D,20200813,000000,14.42,14.75,14.02,14.35,4934,0
+CCB.US,D,20200814,000000,14.35,14.41,14.025,14.41,2457,0
+CCB.US,D,20200817,000000,14.525,14.68,14.22,14.22,3960,0
+CCB.US,D,20200818,000000,14.38,14.38,13.85,13.98,6412,0
+CCB.US,D,20200819,000000,14.35,14.35,13.92,13.92,3753,0
+CCB.US,D,20200820,000000,13.9,15,13.9,14.04,3841,0
+CCB.US,D,20200821,000000,13.96,14.1458,13.12,13.12,27841,0
+CCB.US,D,20200824,000000,13.47,13.61,13.16,13.41,9648,0
+CCB.US,D,20200825,000000,13.69,14.08,13.5619,13.82,6320,0
+CCB.US,D,20200826,000000,13.82,13.85,13.75,13.75,7270,0
+CCB.US,D,20200827,000000,13.84,14.101,13.75,13.81,10835,0
+CCB.US,D,20200828,000000,13.92,14.08,13.82,14.08,3053,0
+CCB.US,D,20200831,000000,14.19,14.19,13.75,13.75,16890,0
+CCB.US,D,20200901,000000,13.79,13.94,13.75,13.94,6728,0
+CCB.US,D,20200902,000000,13.9,13.995,13.85,13.92,9696,0
+CCB.US,D,20200903,000000,13.85,14.1,13.77,14.04,11525,0
+CCB.US,D,20200904,000000,14.1,14.1,13.7501,14.08,10363,0
+CCB.US,D,20200908,000000,13.75,14.04,13.75,13.85,5286,0
+CCB.US,D,20200909,000000,14.08,14.59,13.925,14.27,15675,0
+CCB.US,D,20200910,000000,14.46,14.78,14.19,14.78,15474,0
+CCB.US,D,20200911,000000,14.78,14.87,14.2,14.61,8146,0
+CCB.US,D,20200914,000000,14.9,15.2498,14.5661,15.19,7961,0
+CCB.US,D,20200915,000000,15.1,15.69,15.08,15.35,13273,0
+CCB.US,D,20200916,000000,15.52,16.08,15.2001,15.76,14131,0
+CCB.US,D,20200917,000000,15.54,16.1,15.54,15.97,6012,0
+CCB.US,D,20200918,000000,16.12,16.12,14.52,14.59,66095,0
+CCB.US,D,20200921,000000,14.31,14.9013,13.31,13.31,11838,0
+CCB.US,D,20200922,000000,13.47,13.845,12.84,13.29,19361,0
+CCB.US,D,20200923,000000,13.4,13.49,12.06,12.26,18914,0
+CCB.US,D,20200924,000000,12.34,12.53,12.16,12.27,12932,0
+CCB.US,D,20200925,000000,12.25,12.54,12.19,12.35,19790,0
+CCB.US,D,20200928,000000,12.66,12.795,12.215,12.58,13568,0
+CCB.US,D,20200929,000000,12.2074,12.72,12.2074,12.6,5310,0
+CCB.US,D,20200930,000000,12.424,12.6,12.205,12.25,12148,0
+CCB.US,D,20201001,000000,12.6,12.64,12.33,12.4,7112,0
+CCB.US,D,20201002,000000,12.2,12.862,12.0718,12.63,11928,0
+CCB.US,D,20201005,000000,11.58,13.22,11.58,13.22,16167,0
+CCB.US,D,20201006,000000,13.19,13.87,13.18,13.18,9775,0
+CCB.US,D,20201007,000000,12.979,13.7,12.979,13.67,9318,0
+CCB.US,D,20201008,000000,13.77,13.92,13.36,13.82,5503,0
+CCB.US,D,20201009,000000,13.745,13.89,13.68,13.86,6152,0
+CCB.US,D,20201012,000000,13.79,14.02,13.76,13.99,3654,0
+CCB.US,D,20201013,000000,13.82,13.82,13.33,13.33,3751,0
+CCB.US,D,20201014,000000,13.57,13.57,13.0571,13.11,11731,0
+CCB.US,D,20201015,000000,12.9262,13.43,12.6501,13.43,5698,0
+CCB.US,D,20201016,000000,13.25,13.92,13.25,13.6,6799,0
+CCB.US,D,20201019,000000,13.76,13.78,13.5,13.67,4880,0
+CCB.US,D,20201020,000000,13.8413,13.9918,13.7877,13.97,4083,0
+CCB.US,D,20201021,000000,13.97,14.03,13.81,14.03,5503,0
+CCB.US,D,20201022,000000,14.05,15.8,14.05,15.32,13342,0
+CCB.US,D,20201023,000000,15.3,15.98,15.0947,15.43,11045,0
+CCB.US,D,20201026,000000,15.47,15.47,14.01,14.85,6092,0
+CCB.US,D,20201027,000000,14.7,15.02,14.7,14.7,14647,0
+CCB.US,D,20201028,000000,14.45,14.925,14.3,14.79,32891,0
+CCB.US,D,20201029,000000,14.61,15.0698,14.54,14.95,13523,0
+CCB.US,D,20201030,000000,14.27,15,14.27,14.86,36494,0
+CCB.US,D,20201102,000000,14.95,15.99,14.87,15.99,37672,0
+CCB.US,D,20201103,000000,16,17.47,15.69,17.18,43494,0
+CCB.US,D,20201104,000000,16.75,18.99,16.28,17.3,46009,0
+CCB.US,D,20201105,000000,17.33,17.875,17.09,17.85,22235,0
+CCB.US,D,20201106,000000,17.93,17.96,17.4241,17.77,6884,0
+CCB.US,D,20201109,000000,18,19.4,17.64,18.28,31948,0
+CCB.US,D,20201110,000000,18.64,19.85,17.5,18.38,40218,0
+CCB.US,D,20201111,000000,17.87,18.25,17.81,17.98,9396,0
+CCB.US,D,20201112,000000,18.08,18.32,17.65,18.1,24875,0
+CCB.US,D,20201113,000000,18.38,18.64,17.94,18.14,22784,0
+CCB.US,D,20201116,000000,18.45,18.97,18.25,18.85,22762,0
+CCB.US,D,20201117,000000,18.34,19.21,18.3,18.89,20583,0
+CCB.US,D,20201118,000000,18.96,19.3899,18.88,18.98,13581,0
+CCB.US,D,20201119,000000,18.845,19.63,18.7,19.52,11787,0
+CCB.US,D,20201120,000000,19.35,19.71,18.6,19.71,14816,0
+CCB.US,D,20201123,000000,19.89,20,19.6,19.79,29624,0
+CCB.US,D,20201124,000000,19.85,20,19.54,19.9,35777,0
+CCB.US,D,20201125,000000,19.89,19.9,19.5131,19.86,9212,0
+CCB.US,D,20201127,000000,19.96,19.96,19.44,19.75,20339,0
+CCB.US,D,20201130,000000,19.57,19.75,19.0961,19.72,19127,0
+CCB.US,D,20201201,000000,19.95,20,19.5401,19.65,19234,0
+CCB.US,D,20201202,000000,19.72,19.9999,19.685,19.735,34497,0
+CCB.US,D,20201203,000000,19.88,19.88,19.32,19.32,13210,0
+CCB.US,D,20201204,000000,19.8089,19.91,19.4457,19.73,9023,0
+CCB.US,D,20201207,000000,19.55,19.95,19.14,19.89,18282,0
+CCB.US,D,20201208,000000,19.68,20.975,19.68,20.76,22215,0
+CCB.US,D,20201209,000000,21,21.6123,20.69,21.36,15659,0
+CCB.US,D,20201210,000000,21.41,21.77,21.41,21.62,11763,0
+CCB.US,D,20201211,000000,21.02,22.19,20.72,22.19,16556,0
+CCB.US,D,20201214,000000,22.24,23.05,22,22.01,16785,0
+CCB.US,D,20201215,000000,22.74,23.53,22.08,22.3,19834,0
+CCB.US,D,20201216,000000,22.57,23.5081,22,22,20259,0
+CCB.US,D,20201217,000000,22.35,22.5195,21.17,21.17,15172,0
+CCB.US,D,20201218,000000,21.46,22.16,21.01,21.48,66131,0
+CCB.US,D,20201221,000000,21.27,21.27,20.1,20.6,21059,0
+CCB.US,D,20201222,000000,20.83,22.91,20.663,21.17,21086,0
+CCB.US,D,20201223,000000,21.35,21.8599,21.35,21.7,15194,0
+CCB.US,D,20201224,000000,21.38,21.86,21.34,21.35,8280,0
+CCB.US,D,20201228,000000,21.55,22.08,21.5,21.61,21989,0
+CCB.US,D,20201229,000000,21.815,21.815,21,21.31,6442,0
+CCB.US,D,20201230,000000,21.31,21.31,20.8,20.95,17242,0
+CCB.US,D,20201231,000000,21.3365,21.37,20.75,21,15935,0
+CCB.US,D,20210104,000000,21.28,21.28,20.03,20.03,20385,0
+CCB.US,D,20210105,000000,20.9541,20.9541,20.11,20.11,17015,0
+CCB.US,D,20210106,000000,20.51,22.29,20.51,21.82,42978,0
+CCB.US,D,20210107,000000,22.14,22.538,21.8243,22.1,17779,0
+CCB.US,D,20210108,000000,22.3944,22.51,21.76,21.96,12043,0
+CCB.US,D,20210111,000000,22.04,22.09,21.75,21.76,11669,0
+CCB.US,D,20210112,000000,21.8,22,21.26,21.81,14200,0
+CCB.US,D,20210113,000000,21.3283,21.5,20.4094,20.72,13437,0
+CCB.US,D,20210114,000000,20.86,21.98,20.86,21.69,15413,0
+CCB.US,D,20210115,000000,21.42,21.66,21.205,21.48,11170,0
+CCB.US,D,20210119,000000,21.42,21.83,21.34,21.6,12762,0
+CCB.US,D,20210120,000000,20.8101,21.75,20.8101,21.05,14063,0
+CCB.US,D,20210121,000000,21.28,21.7,21.18,21.33,16428,0
+CCB.US,D,20210122,000000,21.08,21.59,21.02,21.53,13023,0
+CCB.US,D,20210125,000000,21.3,21.3,20.8,20.91,9399,0
+CCB.US,D,20210126,000000,21.01,21.48,20.91,21.24,12200,0
+CCB.US,D,20210127,000000,20.82,21.22,19.76,20.24,31377,0
+CCB.US,D,20210128,000000,20.56,21.405,20.395,20.87,19909,0
+CCB.US,D,20210129,000000,20.73,20.8799,19.61,19.8,20874,0
+CCB.US,D,20210201,000000,19.8,20.5,19.76,20.46,12681,0
+CCB.US,D,20210202,000000,20.4701,21.31,20.4701,21.12,9808,0
+CCB.US,D,20210203,000000,21.06,21.48,20.51,21.48,10276,0
+CCB.US,D,20210204,000000,21.23,22.3557,21.0201,22.27,14767,0
+CCB.US,D,20210205,000000,22.07,22.5,21.76,22.01,25244,0
+CCB.US,D,20210208,000000,22.18,22.18,21.3801,22.09,16179,0
+CCB.US,D,20210209,000000,21.62,22.25,21.62,21.82,9932,0
+CCB.US,D,20210210,000000,21.9692,22.3613,21.74,22.25,11681,0
+CCB.US,D,20210211,000000,22.21,22.75,22.1,22.5,29533,0
+CCB.US,D,20210212,000000,22.3,23.07,22.3,23.07,21111,0
+CCB.US,D,20210216,000000,23.02,23.81,23,23.5,11730,0
+CCB.US,D,20210217,000000,23.5,24.3515,23.5,23.51,15971,0
+CCB.US,D,20210218,000000,23.755,23.92,23.6,23.6,10743,0
+CCB.US,D,20210219,000000,23.63,24.99,23.63,24.5,17178,0
+CCB.US,D,20210222,000000,24.14,24.93,23.6878,24.5,14461,0
+CCB.US,D,20210223,000000,24.47,25.22,24.2169,25,34953,0
+CCB.US,D,20210224,000000,24.89,27.3,24.37,26.5,34425,0
+CCB.US,D,20210225,000000,26.75,27.25,26.5,26.5,16974,0
+CCB.US,D,20210226,000000,26.81,28.8,26.71,28,44950,0
+CCB.US,D,20210301,000000,29.31,32.784,29.31,30.28,50609,0
+CCB.US,D,20210302,000000,29.79,29.97,28.85,29.31,35464,0
+CCB.US,D,20210303,000000,29.53,31.97,26.58,30.98,22392,0
+CCB.US,D,20210304,000000,30.66,31.13,30.22,30.57,32848,0
+CCB.US,D,20210305,000000,30.83,31.5442,29.52,30,25440,0
+CCB.US,D,20210308,000000,30,30.3,29.845,30,30279,0
+CCB.US,D,20210309,000000,30,30.75,29.7946,30.75,13569,0
+CCB.US,D,20210310,000000,30.58,31.26,30.2301,30.67,28341,0
+CCB.US,D,20210311,000000,31.19,31.19,29.6,30.77,17814,0
+CCB.US,D,20210312,000000,30.47,31.8273,30.47,31.49,23660,0
+CCB.US,D,20210315,000000,31.57,31.6386,29.6301,30.42,23013,0
+CCB.US,D,20210316,000000,30.31,30.31,28,29,38258,0
+CCB.US,D,20210317,000000,29.21,29.365,26.315,27.04,41357,0
+CCB.US,D,20210318,000000,27.27,27.835,27.0103,27.07,19512,0
+CCB.US,D,20210319,000000,27.07,29.68,25.6925,29.38,126029,0
+CCB.US,D,20210322,000000,28.96,28.98,27.06,27.8,41375,0
+CCB.US,D,20210323,000000,27.49,28.26,26.153,26.55,35600,0
+CCB.US,D,20210324,000000,26.41,28.15,26.26,26.26,26674,0
+CCB.US,D,20210325,000000,26.21,27.27,25.08,26.7,46650,0
+CCB.US,D,20210326,000000,27.55,27.55,26.41,26.85,20581,0
+CCB.US,D,20210329,000000,27.14,27.14,25.63,26.1,55159,0
+CCB.US,D,20210330,000000,26.06,26.815,25.3,26.61,38321,0
+CCB.US,D,20210331,000000,26.55,28.98,25.035,26.22,37847,0
+CCB.US,D,20210401,000000,26.21,26.8,25.55,26.66,17281,0
+CCB.US,D,20210405,000000,27.42,27.82,26.59,26.91,23353,0
+CCB.US,D,20210406,000000,27.01,27.04,26.11,26.4,10728,0
+CCB.US,D,20210407,000000,27.02,27.02,26.23,26.39,15027,0
+CCB.US,D,20210408,000000,26.82,26.88,26.16,26.6,15824,0
+CCB.US,D,20210409,000000,26.7554,27.69,26.43,27.29,15712,0
+CCB.US,D,20210412,000000,27.34,28.0743,26.76,27.53,14030,0
+CCB.US,D,20210413,000000,27.885,27.885,27.0861,27.3,9603,0
+CCB.US,D,20210414,000000,27.25,28.04,27.25,27.52,5915,0
+CCB.US,D,20210415,000000,26.95,27.1476,26.115,26.43,26066,0
+CCB.US,D,20210416,000000,26.18,27.1199,25.8624,26.18,27262,0
+CCB.US,D,20210419,000000,25.92,26.75,25.74,26.23,44027,0
+CCB.US,D,20210420,000000,26.02,26.39,25.5,25.62,17137,0
+CCB.US,D,20210421,000000,25.7,26.685,25.7,26.09,15144,0
+CCB.US,D,20210422,000000,26.41,27.1297,26.17,26.23,22850,0
+CCB.US,D,20210423,000000,26.51,28.29,26.01,28,14044,0
+CCB.US,D,20210426,000000,28.052,28.052,27.61,27.76,6751,0
+CCB.US,D,20210427,000000,28.07,28.5,27.7763,28.25,10537,0
+CCB.US,D,20210428,000000,28.44,29.844,28.44,29.33,13484,0
+CCB.US,D,20210429,000000,29.84,30.15,29.01,29.54,10074,0
+CCB.US,D,20210430,000000,29.36,30.5,29.3071,29.77,22887,0
+CCB.US,D,20210503,000000,29.79,30.81,29.75,30.24,10954,0
+CCB.US,D,20210504,000000,30.24,30.68,29,29,7996,0
+CCB.US,D,20210505,000000,29.43,29.55,28.41,29.49,13651,0
+CCB.US,D,20210506,000000,29,29.47,29,29.21,9533,0
+CCB.US,D,20210507,000000,29.4136,29.85,29.15,29.55,7508,0
+CCB.US,D,20210510,000000,29.33,33.76,28.764,31.97,43308,0
+CCB.US,D,20210511,000000,31.75,31.9184,29.9587,31.21,19935,0
+CCB.US,D,20210512,000000,31.27,31.93,29.54,29.57,18456,0
+CCB.US,D,20210513,000000,29.67,31.3,27.87,30.22,63709,0
+CCB.US,D,20210514,000000,30.68,31.32,29.9601,30.9,21464,0
+CCB.US,D,20210517,000000,29.95,31.94,29.95,31.09,25836,0
+CCB.US,D,20210518,000000,30.77,31.515,30.13,30.52,21621,0
+CCB.US,D,20210519,000000,30.4,30.67,30.01,30.4,14563,0
+CCB.US,D,20210520,000000,30.27,31.0859,30,31.05,21189,0
+CCB.US,D,20210521,000000,31.35,31.5688,29.95,31.17,11459,0
+CCB.US,D,20210524,000000,32.49,32.49,30.18,30.67,57043,0
+CCB.US,D,20210525,000000,30.83,31.72,29.96,30.17,17130,0
+CCB.US,D,20210526,000000,30.43,31.27,30.01,30.82,22105,0
+CCB.US,D,20210527,000000,30.85,31.4,30.58,31.05,20907,0
+CCB.US,D,20210528,000000,30.78,31.275,30.68,31.1,19773,0
+CCB.US,D,20210601,000000,31.14,32.2648,30.82,31.15,37651,0
+CCB.US,D,20210602,000000,31.17,32.2536,30.6,31.01,17815,0
+CCB.US,D,20210603,000000,31.165,31.165,30.725,31.05,10356,0
+CCB.US,D,20210604,000000,30.84,31.27,30.5139,30.7,12781,0
+CCB.US,D,20210607,000000,31,31.15,30.58,31.05,13733,0
+CCB.US,D,20210608,000000,30.99,31.745,30.6,30.8,29039,0
+CCB.US,D,20210609,000000,30.7999,30.7999,29.99,30.39,23365,0
+CCB.US,D,20210610,000000,30.5,30.5,29.95,30.25,14037,0
+CCB.US,D,20210611,000000,30.19,30.32,29.49,29.95,14728,0
+CCB.US,D,20210614,000000,29.64,29.64,28.6,28.81,29623,0
+CCB.US,D,20210615,000000,28.82,29.685,28.54,29.64,15886,0
+CCB.US,D,20210616,000000,28.98,29.95,28.84,29.95,31324,0
+CCB.US,D,20210617,000000,30.02,30.4,29.5,30.09,24746,0
+CCB.US,D,20210618,000000,29.53,29.639,28.2,29.46,60733,0
+CCB.US,D,20210621,000000,29.37,31.295,29.37,30.49,29781,0
+CCB.US,D,20210622,000000,31.205,31.23,30.355,31.04,50877,0
+CCB.US,D,20210623,000000,31.29,31.29,30.4405,30.71,41469,0
+CCB.US,D,20210624,000000,30.84,31.22,30.4,31.17,18281,0
+CCB.US,D,20210625,000000,31.11,31.17,29.51,29.63,252478,0
+CCB.US,D,20210628,000000,29.88,31.4999,28.76,29.34,15623,0
+CCB.US,D,20210629,000000,31.48,31.48,27.88,28.21,43705,0
+CCB.US,D,20210630,000000,27.9,28.82,27.9,28.56,28343,0
+CCB.US,D,20210701,000000,28.7,29.13,28.49,28.9,10134,0
+CCB.US,D,20210702,000000,28.81,29.5304,28.64,28.9,20315,0
+CCB.US,D,20210706,000000,28.83,28.83,27.7,28,16277,0
+CCB.US,D,20210707,000000,27.85,28.94,27.81,28.73,19613,0
+CCB.US,D,20210708,000000,28.32,29.18,28.03,28.5,14717,0
+CCB.US,D,20210709,000000,28.75,29.22,28.23,28.84,12364,0
+CCB.US,D,20210712,000000,28.93,29.59,28.67,29.55,11054,0
+CCB.US,D,20210713,000000,29.47,30.1,28.96,30.07,22327,0
+CCB.US,D,20210714,000000,30.09,30.21,29.03,29.1,11914,0
+CCB.US,D,20210715,000000,29.03,30.5,28.64,30.38,39014,0
+CCB.US,D,20210716,000000,30.63,30.63,29.02,29.03,14831,0
+CCB.US,D,20210719,000000,28.58,29.7,26.8,27.5,105776,0
+CCB.US,D,20210720,000000,27.68,29.445,27.6,28.3,52617,0
+CCB.US,D,20210721,000000,28.76,29.805,28.3373,29.41,18775,0
+CCB.US,D,20210722,000000,29.25,29.25,28.2998,28.45,19602,0
+CCB.US,D,20210723,000000,28.79,28.86,28.23,28.66,13126,0
+CCB.US,D,20210726,000000,28.7,29.25,28.29,28.8,15754,0
+CCB.US,D,20210727,000000,29.25,29.6891,27.8101,29.41,36619,0
+CCB.US,D,20210728,000000,29.12,29.83,29,29.7,9527,0
+CCB.US,D,20210729,000000,29.47,29.47,28.48,29.45,21271,0
+CCB.US,D,20210730,000000,29,29.27,28.725,29.22,12556,0
+CCB.US,D,20210802,000000,29.025,29.0458,28.68,28.88,10410,0
+CCB.US,D,20210803,000000,29.03,29.03,28.45,28.8,13324,0
+CCB.US,D,20210804,000000,28.68,29.35,28.65,28.75,22263,0
+CCB.US,D,20210805,000000,29.22,31.38,28.6501,30.79,68544,0
+CCB.US,D,20210806,000000,31.21,31.81,30.75,30.94,40165,0
+CCB.US,D,20210809,000000,30.99,31.865,30.4099,31.17,65017,0
+CCB.US,D,20210810,000000,31.35,31.71,30.51,31.33,36192,0
+CCB.US,D,20210811,000000,31.54,31.73,30.12,30.73,30712,0
+CCB.US,D,20210812,000000,31.73,31.73,30.0536,30.21,40698,0
+CCB.US,D,20210813,000000,30.28,31,29.135,29.46,46034,0
+CCB.US,D,20210816,000000,29.12,30.0922,28.8401,29.75,16535,0
+CCB.US,D,20210817,000000,29.42,30.27,28.74,29.87,13843,0
+CCB.US,D,20210818,000000,29.67,30.11,29.35,29.35,10400,0
+CCB.US,D,20210819,000000,28.94,30.26,28.94,29.49,15907,0
+CCB.US,D,20210820,000000,29.26,30.2073,29.26,29.6,12277,0
+CCB.US,D,20210823,000000,29.65,31.16,29.125,30.57,28611,0
+CCB.US,D,20210824,000000,30.5,31.2,29.56,31.04,19691,0
+CCB.US,D,20210825,000000,31.17,31.5,30.47,30.68,51863,0
+CCB.US,D,20210826,000000,30.9,31.4624,29.86,29.88,22972,0
+CCB.US,D,20210827,000000,29.88,30.95,29.88,30.44,29674,0
+CCB.US,D,20210830,000000,30.25,30.4,29.33,29.33,38898,0
+CCB.US,D,20210831,000000,29.4,30,29.21,29.37,16533,0
+CCB.US,D,20210901,000000,29.22,30.14,29.0576,30.14,11497,0
+CCB.US,D,20210902,000000,28.9688,31.7139,28.9688,30.54,27637,0
+CCB.US,D,20210903,000000,30.56,30.56,28.9701,29.77,9411,0
+CCB.US,D,20210907,000000,29.72,30.27,29.32,29.35,8233,0
+CCB.US,D,20210908,000000,29.33,29.43,28.28,28.51,29234,0
+CCB.US,D,20210909,000000,28.56,29.7199,28.56,29,15201,0
+CCB.US,D,20210910,000000,29.35,29.8468,29,29.5,24127,0
+CCB.US,D,20210913,000000,29.51,29.8457,29.5,29.55,8532,0
+CCB.US,D,20210914,000000,29.65,29.65,29.4,29.51,18805,0
+CCB.US,D,20210915,000000,29.24,29.56,29.08,29.56,11104,0
+CCB.US,D,20210916,000000,29.25,30.5,29.19,29.6,9104,0
+CCB.US,D,20210917,000000,29.85,31.73,29.099,31.4,100381,0
+CCB.US,D,20210920,000000,30.72,31.135,29.67,30.02,18981,0
+CCB.US,D,20210921,000000,30.41,31.21,30,30.25,40268,0
+CCB.US,D,20210922,000000,30.25,31.22,30.2,30.45,73424,0
+CCB.US,D,20210923,000000,30.65,31.405,30.4,30.73,77034,0
+CCB.US,D,20210924,000000,30.43,31.63,29.9,31.63,34834,0
+CCB.US,D,20210927,000000,31.58,32.23,31.36,31.79,205566,0
+CCB.US,D,20210928,000000,31.91,31.91,31.29,31.78,10376,0
+CCB.US,D,20210929,000000,31.5,33.25,31.4606,33.03,32141,0
+CCB.US,D,20210930,000000,33.33,33.33,31.86,31.86,33176,0
+CCB.US,D,20211001,000000,32.17,32.17,31.2,31.46,20753,0
+CCB.US,D,20211004,000000,31.11,31.25,31,31,29344,0
+CCB.US,D,20211005,000000,31.15,32.1599,31.04,31.99,47245,0
+CCB.US,D,20211006,000000,31.67,32.75,31.5047,32.7,26045,0
+CCB.US,D,20211007,000000,33.18,33.5892,33.1,33.42,16925,0
+CCB.US,D,20211008,000000,33.19,33.6449,32.125,33.37,6549,0
+CCB.US,D,20211011,000000,33.62,33.66,32.87,33.3,18088,0
+CCB.US,D,20211012,000000,33.59,33.6,33.06,33.6,20049,0
+CCB.US,D,20211013,000000,33.275,33.275,32.47,32.63,10388,0
+CCB.US,D,20211014,000000,32.66,33.26,32.3614,33.05,13473,0
+CCB.US,D,20211015,000000,33.51,34.56,33.3848,33.73,42308,0
+CCB.US,D,20211018,000000,33.76,34.125,33.33,33.5,9961,0
+CCB.US,D,20211019,000000,33.84,34.26,33.21,33.53,9127,0
+CCB.US,D,20211020,000000,33.25,35.46,33.25,34.45,27550,0
+CCB.US,D,20211021,000000,34.66,35.23,34.21,34.48,30842,0
+CCB.US,D,20211022,000000,34.51,35.1697,34.27,34.48,61686,0
+CCB.US,D,20211025,000000,34.74,34.92,34.48,34.92,12038,0
+CCB.US,D,20211026,000000,34.3,35.69,34.3,34.98,11381,0
+CCB.US,D,20211027,000000,35.9128,36.755,34.3804,35.66,116271,0
+CCB.US,D,20211028,000000,35.72,36.54,35.212,36.28,64528,0
+CCB.US,D,20211029,000000,36.4,38.37,36.025,38.05,64540,0
+CCB.US,D,20211101,000000,38.38,38.99,37.6,38.94,21252,0
+CCB.US,D,20211102,000000,39.06,39.535,38.61,38.93,59757,0
+CCB.US,D,20211103,000000,38.85,39.78,37.91,39.54,39309,0
+CCB.US,D,20211104,000000,39.38,39.79,38.2,38.89,16442,0
+CCB.US,D,20211105,000000,39.46,40.51,38.7333,40.1,67935,0
+CCB.US,D,20211108,000000,40.52,42.56,39,42.32,135714,0
+CCB.US,D,20211109,000000,41.85,44.31,40.3501,42.86,47511,0
+CCB.US,D,20211110,000000,43.02,44.045,43.02,43.61,14019,0
+CCB.US,D,20211111,000000,43.85,44.8895,43.62,44,20683,0
+CCB.US,D,20211112,000000,44.41,44.41,43.63,43.97,11876,0
+CCB.US,D,20211115,000000,44.24,44.26,43.2472,44.02,13172,0
+CCB.US,D,20211116,000000,43.85,44.5,42.8807,44.48,23153,0
+CCB.US,D,20211117,000000,43.91,45.01,43.69,44.68,32890,0
+CCB.US,D,20211118,000000,44.48,45.91,44.48,45.66,15861,0
+CCB.US,D,20211119,000000,45.31,47.3749,45.31,46.51,17681,0
+CCB.US,D,20211122,000000,46.89,49.263,46.89,47.51,28432,0
+CCB.US,D,20211123,000000,47.67,47.9,46.1289,47.25,16331,0
+CCB.US,D,20211124,000000,47.0506,47.7,46.88,47.61,8662,0
+CCB.US,D,20211126,000000,46.12,46.5,43.68,44.43,28041,0
+CCB.US,D,20211129,000000,45.13,46.46,44.65,45.15,24456,0
+CCB.US,D,20211130,000000,44.6,44.8,42.27,43.73,42495,0
+CCB.US,D,20211201,000000,44.36,45.45,42.75,42.75,42615,0
+CCB.US,D,20211202,000000,43.1,45,43,44.81,34045,0
+CCB.US,D,20211203,000000,44.83,45.1,42.3501,42.7,13836,0
+CCB.US,D,20211206,000000,43.43,45.58,42.6222,44.31,35705,0
+CCB.US,D,20211207,000000,43.3572,46,43.3572,44.57,19366,0
+CCB.US,D,20211208,000000,44.64,45.4,44.485,45.07,10718,0
+CCB.US,D,20211209,000000,44.64,45,44.21,44.29,13701,0
+CCB.US,D,20211210,000000,43.04,44.9,43.04,43.66,11472,0
+CCB.US,D,20211213,000000,43.53,43.9,41.65,42.63,41315,0
+CCB.US,D,20211214,000000,40.21,41.68,39.12,41.1,38091,0
+CCB.US,D,20211215,000000,41.96,42.86,41.16,42.81,158986,0
+CCB.US,D,20211216,000000,42.92,44.3877,42.46,42.92,33431,0
+CCB.US,D,20211217,000000,43,49.57,42.63,47.98,215225,0
+CCB.US,D,20211220,000000,47.03,48.17,46.1949,47.88,58801,0
+CCB.US,D,20211221,000000,48.75,51.6,48,50.87,103311,0
+CCB.US,D,20211222,000000,50.89,52.88,50.89,52.03,48974,0
+CCB.US,D,20211223,000000,52.04,52.7,51.5087,52.03,92886,0
+CCB.US,D,20211227,000000,52.6,54.41,51.525,51.8,48211,0
+CCB.US,D,20211228,000000,51.52,51.99,50.01,50.93,45861,0
+CCB.US,D,20211229,000000,51.01,51.545,49.5513,50.25,27774,0
+CCB.US,D,20211230,000000,50.09,50.09,48.9169,49.78,41590,0
+CCB.US,D,20211231,000000,49.63,51.12,48.98,50.62,77190,0
+CCB.US,D,20220103,000000,51.06,52.7187,49.34,49.81,23107,0
+CCB.US,D,20220104,000000,49.85,50.68,49.61,50.32,17931,0
+CCB.US,D,20220105,000000,50.39,53.56,50.32,51.4,51948,0
+CCB.US,D,20220106,000000,51.99,54.02,51.1887,53,29259,0
+CCB.US,D,20220107,000000,52.78,53.9881,52.51,53.23,65825,0
+CCB.US,D,20220110,000000,53.18,53.5,51.72,53.12,30126,0
+CCB.US,D,20220111,000000,53.8,53.8,52.32,52.88,22539,0
+CCB.US,D,20220112,000000,52.7501,53.05,51.5636,51.78,41359,0
+CCB.US,D,20220113,000000,52.69,53.71,51.5,51.87,168521,0
+CCB.US,D,20220114,000000,52.01,52.835,51.64,52.08,120138,0
+CCB.US,D,20220118,000000,51.92,52.05,50.7108,51.01,99743,0
+CCB.US,D,20220119,000000,51.01,51.01,49.67,49.8,53155,0
+CCB.US,D,20220120,000000,49.77,51.67,48.56,48.88,45688,0
+CCB.US,D,20220121,000000,48.3,51.185,48.1241,48.57,50221,0
+CCB.US,D,20220124,000000,47.81,50.355,47.29,50.15,60200,0
+CCB.US,D,20220125,000000,50.5,50.5,47.2931,49.2,64432,0
+CCB.US,D,20220126,000000,50.52,50.52,47.59,48.87,56305,0
+CCB.US,D,20220127,000000,48.93,50.11,47.9,48.1,73019,0
+CCB.US,D,20220128,000000,47.55,48.19,45.9,46.96,45965,0
+CCB.US,D,20220131,000000,46.89,48.58,46.8581,48.42,73281,0
+CCB.US,D,20220201,000000,48.57,50.4627,47.61,49.75,58026,0
+CCB.US,D,20220202,000000,49.95,50.39,48.78,48.89,94436,0
+CCB.US,D,20220203,000000,48.83,49.36,48.07,48.83,35458,0
+CCB.US,D,20220204,000000,48.94,49.42,47.7593,49.23,39754,0
+CCB.US,D,20220207,000000,48.76,49.96,48.76,49.5,33679,0
+CCB.US,D,20220208,000000,49.57,50.13,49.263,49.83,43074,0
+CCB.US,D,20220209,000000,50.08,50.1,48.82,49.28,35070,0
+CCB.US,D,20220210,000000,48.64,49.86,48.56,49.11,44354,0
+CCB.US,D,20220211,000000,49.15,50.036,48.53,49.01,83378,0
+CCB.US,D,20220214,000000,49.16,49.44,48.67,49.08,18999,0
+CCB.US,D,20220215,000000,49.57,50.1508,49.2678,49.61,53036,0
+CCB.US,D,20220216,000000,49.4,50.0266,49.0391,49.71,83194,0
+CCB.US,D,20220217,000000,49.45,49.8206,46.73,46.83,54885,0
+CCB.US,D,20220218,000000,46.59,47.7,46.59,47.23,48519,0
+CCB.US,D,20220222,000000,47.49,48.1,46.5,46.95,44705,0
+CCB.US,D,20220223,000000,47.58,47.58,45.2101,45.26,27876,0
+CCB.US,D,20220224,000000,44,45.09,42.361,44.97,38267,0
+CCB.US,D,20220225,000000,45.15,47.68,45.15,47.43,35241,0
+CCB.US,D,20220228,000000,46.57,47.925,46.57,47.6,41351,0
+CCB.US,D,20220301,000000,46.17,46.52,45.29,45.56,67903,0
+CCB.US,D,20220302,000000,45.99,48.4,45.99,47.93,88512,0
+CCB.US,D,20220303,000000,48,48.24,47.0582,47.3,50258,0
+CCB.US,D,20220304,000000,46.63,46.63,45.34,46.35,29499,0
+CCB.US,D,20220307,000000,45.88,46.7,45.6601,46,73009,0
+CCB.US,D,20220308,000000,46.24,48.0299,45.8794,45.95,43111,0
+CCB.US,D,20220309,000000,47.06,47.695,46.88,47.56,40489,0
+CCB.US,D,20220310,000000,47.17,48.12,47.17,47.99,24108,0
+CCB.US,D,20220311,000000,48.41,49,47.8696,48.55,38892,0
+CCB.US,D,20220314,000000,48.95,49.22,47.37,47.47,70129,0
+CCB.US,D,20220315,000000,47.87,48.1299,47.27,47.91,28375,0
+CCB.US,D,20220316,000000,48.32,48.76,47.7,48.61,58271,0
+CCB.US,D,20220317,000000,48.53,48.95,48.185,48.44,20956,0
+CCB.US,D,20220318,000000,48.32,49.0154,47.43,47.55,138073,0
+CCB.US,D,20220321,000000,48.05,48.545,46.855,47.29,34363,0
+CCB.US,D,20220322,000000,48.01,48.84,47.83,48.41,30993,0
+CCB.US,D,20220323,000000,47.98,47.9861,46.71,47.01,30351,0
+CCB.US,D,20220324,000000,47.08,47.69,46.56,47.67,18315,0
+CCB.US,D,20220325,000000,47.67,48.4041,47.67,48.02,16143,0
+CCB.US,D,20220328,000000,47.73,47.73,46.475,47.06,43117,0
+CCB.US,D,20220329,000000,47.59,47.94,47.22,47.7,36287,0
+CCB.US,D,20220330,000000,47.49,47.57,46.11,46.29,19747,0
+CCB.US,D,20220331,000000,46.78,46.8,45.605,45.75,36222,0
+CCB.US,D,20220401,000000,45.96,46.32,45.31,46.12,41408,0
+CCB.US,D,20220404,000000,46.19,46.6099,45.82,46.35,26003,0
+CCB.US,D,20220405,000000,46.6098,46.825,44.87,44.9,40409,0
+CCB.US,D,20220406,000000,44.97,45.1728,44.44,44.58,38363,0
+CCB.US,D,20220407,000000,44.86,44.86,43.31,43.45,34621,0
+CCB.US,D,20220408,000000,43.58,43.774,42.81,43.25,32994,0
+CCB.US,D,20220411,000000,43.15,43.69,43.05,43.16,20576,0
+CCB.US,D,20220412,000000,43.44,43.5,42.485,43.08,26365,0
+CCB.US,D,20220413,000000,42.97,44.29,42.97,44.13,38959,0
+CCB.US,D,20220414,000000,44.23,44.6,43.39,43.55,28994,0
+CCB.US,D,20220418,000000,43.25,43.62,43.01,43.33,19688,0
+CCB.US,D,20220419,000000,43.36,45.38,43.25,45.2,31659,0
+CCB.US,D,20220420,000000,45.11,46.19,45.11,45.3,23911,0
+CCB.US,D,20220421,000000,45.46,45.91,43.83,44.14,20871,0
+CCB.US,D,20220422,000000,43.77,44.21,43.18,43.28,31802,0
+CCB.US,D,20220425,000000,42.66,43.49,42.08,43.24,34300,0
+CCB.US,D,20220426,000000,42.62,42.78,41,41.18,35578,0
+CCB.US,D,20220427,000000,41.12,42.01,40.13,41.47,29820,0
+CCB.US,D,20220428,000000,42.6157,42.6157,41.11,41.62,19852,0
+CCB.US,D,20220429,000000,41.69,41.94,40.66,41.04,45251,0
+CCB.US,D,20220502,000000,41.11,41.43,40.52,41.16,27610,0
+CCB.US,D,20220503,000000,40.89,41.795,40.81,41.64,22501,0
+CCB.US,D,20220504,000000,41.53,42.36,40.81,42.17,27002,0
+CCB.US,D,20220505,000000,41.89,41.99,40.11,40.45,25542,0
+CCB.US,D,20220506,000000,40.45,40.65,39.705,40.2,28816,0
+CCB.US,D,20220509,000000,39.81,40.2,39.06,39.74,32002,0
+CCB.US,D,20220510,000000,39.86,40.24,39.27,39.71,68806,0
+CCB.US,D,20220511,000000,39.44,40,38.51,38.57,60668,0
+CCB.US,D,20220512,000000,38.52,40.25,37.61,37.78,62141,0
+CCB.US,D,20220513,000000,38.29,38.38,37.29,37.68,73982,0
+CCB.US,D,20220516,000000,37.36,37.57,36.5,37.19,63912,0
+CCB.US,D,20220517,000000,37.72,39.1435,37.6,38.99,39595,0
+CCB.US,D,20220518,000000,38.61,39.17,37.44,37.88,30565,0
+CCB.US,D,20220519,000000,37.33,37.7469,36.81,36.92,39602,0
+CCB.US,D,20220520,000000,37.43,37.43,35.61,35.94,39319,0
+CCB.US,D,20220523,000000,36.68,37.48,36.34,37.27,70983,0
+CCB.US,D,20220524,000000,37.2,37.48,36.11,37.3,37593,0
+CCB.US,D,20220525,000000,37.02,38.33,36.8701,37.93,58361,0
+CCB.US,D,20220526,000000,38.25,38.99,37.83,38.56,23021,0
+CCB.US,D,20220527,000000,38.8848,39.54,38.765,39.54,34421,0
+CCB.US,D,20220531,000000,38.725,39.56,38.41,39.46,71002,0
+CCB.US,D,20220601,000000,39.8445,39.8445,38.4312,38.51,18412,0
+CCB.US,D,20220602,000000,38.37,39.24,38.31,39.18,13312,0
+CCB.US,D,20220603,000000,39.1,39.1,38.4,38.57,16790,0
+CCB.US,D,20220606,000000,38.62,39.21,38.54,39.05,22046,0
+CCB.US,D,20220607,000000,38.77,39.62,38.75,39.21,18956,0
+CCB.US,D,20220608,000000,39.17,39.17,38.68,38.83,25380,0
+CCB.US,D,20220609,000000,38.65,39.0399,38.4,38.4,46058,0
+CCB.US,D,20220610,000000,38.11,38.31,37.7,38.05,73108,0
+CCB.US,D,20220613,000000,36.765,37.6573,36.65,36.91,50304,0
+CCB.US,D,20220614,000000,36.93,37.32,36.61,37.21,70724,0
+CCB.US,D,20220615,000000,37.38,37.66,36.5204,37.37,28502,0
+CCB.US,D,20220616,000000,36.81,36.81,36.31,36.79,46047,0
+CCB.US,D,20220617,000000,36.98,37.99,36.86,37.15,104396,0
+CCB.US,D,20220621,000000,37.84,39.79,36.88,37.45,33966,0
+CCB.US,D,20220622,000000,37.01,38.405,37.01,38.02,49502,0
+CCB.US,D,20220623,000000,37.99,38.18,37.67,38.12,50088,0
+CCB.US,D,20220624,000000,38.13,39.64,38.13,39.33,156575,0
+CCB.US,D,20220627,000000,39.62,39.62,38.9025,39.22,23366,0
+CCB.US,D,20220628,000000,39.22,40.25,37.81,37.87,38130,0
+CCB.US,D,20220629,000000,38.21,38.21,37.5623,37.9,20322,0
+CCB.US,D,20220630,000000,37.56,38.825,37.44,38.12,89284,0
+CCB.US,D,20220701,000000,37.82,39.1299,37.82,38.82,38823,0
+CCB.US,D,20220705,000000,38.41,39.44,38.12,39.44,31548,0
+CCB.US,D,20220706,000000,39.11,39.49,38.4,38.74,35043,0
+CCB.US,D,20220707,000000,39.07,39.59,37.87,38.06,28755,0
+CCB.US,D,20220708,000000,37.81,38.52,37.67,38.33,30880,0
+CCB.US,D,20220711,000000,37.92,38.08,37.65,37.71,14121,0
+CCB.US,D,20220712,000000,37.96,38.2,37.52,37.96,25876,0
+CCB.US,D,20220713,000000,37.62,37.99,37.275,37.96,22623,0
+CCB.US,D,20220714,000000,37.29,37.5375,36.5,37.08,26692,0
+CCB.US,D,20220715,000000,37.64,38.54,37.34,38.54,27337,0
+CCB.US,D,20220718,000000,38.67,39.39,38.25,38.25,22355,0
+CCB.US,D,20220719,000000,38.78,39.8,38.26,39.42,39156,0
+CCB.US,D,20220720,000000,39.54,39.96,38.94,39.54,41564,0
+CCB.US,D,20220721,000000,39.34,40.4199,38.88,39,23304,0
+CCB.US,D,20220722,000000,38.7,39.3375,37.675,38.45,41349,0
+CCB.US,D,20220725,000000,38.38,39.14,38.38,38.89,19920,0
+CCB.US,D,20220726,000000,38.47,39.35,38.16,39.25,35302,0
+CCB.US,D,20220727,000000,40.1,41.92,38.27,41.92,72593,0
+CCB.US,D,20220728,000000,42.21,42.73,40.9844,41.07,152496,0
+CCB.US,D,20220729,000000,41.39,41.85,41.05,41.23,36573,0
+CCB.US,D,20220801,000000,40.83,41.19,40.67,40.73,26734,0
+CCB.US,D,20220802,000000,40.59,41.1584,39.8,39.96,43528,0
+CCB.US,D,20220803,000000,40.38,40.77,39.985,40.23,30379,0
+CCB.US,D,20220804,000000,40.47,40.47,39.24,39.56,24436,0
+CCB.US,D,20220805,000000,39.1,39.79,39.1,39.64,22150,0
+CCB.US,D,20220808,000000,39.785,40.31,39.63,39.92,28424,0
+CCB.US,D,20220809,000000,40.14,40.48,39.84,40.43,29479,0
+CCB.US,D,20220810,000000,40.87,41.64,40.56,41.46,83100,0
+CCB.US,D,20220811,000000,41.67,41.7395,41.1,41.61,93517,0
+CCB.US,D,20220812,000000,41.95,41.95,41.212,41.53,40175,0
+CCB.US,D,20220815,000000,41.49,42.93,41.22,42.36,104788,0
+CCB.US,D,20220816,000000,42.28,43.66,42.28,43.05,138237,0
+CCB.US,D,20220817,000000,42.84,43.96,42.66,43.74,45260,0
+CCB.US,D,20220818,000000,43.85,44.33,43.57,43.73,30615,0
+CCB.US,D,20220819,000000,43.59,43.73,41.79,42.3,171609,0
+CCB.US,D,20220822,000000,41.68,41.91,39.67,40.8,100084,0
+CCB.US,D,20220823,000000,42.8517,42.8517,40.53,40.53,35109,0
+CCB.US,D,20220824,000000,40.27,40.99,39.9281,40.36,27088,0
+CCB.US,D,20220825,000000,40.37,40.92,40.04,40.82,21258,0
+CCB.US,D,20220826,000000,40.3,40.82,39.94,40.38,39443,0
+CCB.US,D,20220829,000000,39.79,39.98,39.34,39.84,30757,0
+CCB.US,D,20220830,000000,40.03,40.03,39.15,39.69,24097,0
+CCB.US,D,20220831,000000,40.05,40.26,39.5,40.2,36382,0
+CCB.US,D,20220901,000000,40.01,40.28,39.36,40.15,36105,0
+CCB.US,D,20220902,000000,40.32,41.0983,39.81,40.22,29006,0
+CCB.US,D,20220906,000000,40.4,40.4,39.41,39.59,31592,0
+CCB.US,D,20220907,000000,39.76,40.33,39.64,40.2,22196,0
+CCB.US,D,20220908,000000,39.86,40.655,39.725,39.95,39701,0
+CCB.US,D,20220909,000000,40.44,41.25,40.01,41.02,129024,0
+CCB.US,D,20220912,000000,41.03,41.63,40.87,41.54,19208,0
+CCB.US,D,20220913,000000,40.87,41.47,40.72,41.21,99576,0
+CCB.US,D,20220914,000000,41.13,41.81,41.13,41.62,28329,0
+CCB.US,D,20220915,000000,41.43,43.4817,41.18,41.5,33586,0
+CCB.US,D,20220916,000000,41.36,42.15,41.03,42.15,56144,0
+CCB.US,D,20220919,000000,41.73,43.1001,41.73,42.88,17478,0
+CCB.US,D,20220920,000000,42.64,42.99,42.29,42.58,19534,0
+CCB.US,D,20220921,000000,42.54,42.88,41.69,41.87,25277,0
+CCB.US,D,20220922,000000,41.77,42.05,41.2505,41.68,28440,0
+CCB.US,D,20220923,000000,41.21,41.66,41.12,41.56,29529,0
+CCB.US,D,20220926,000000,41.88,41.91,40.55,40.83,22112,0
+CCB.US,D,20220927,000000,41.22,41.25,39.74,40.11,30538,0
+CCB.US,D,20220928,000000,40.37,41.18,40,40.56,21850,0
+CCB.US,D,20220929,000000,40.31,40.31,39.395,39.81,22183,0
+CCB.US,D,20220930,000000,40.11,40.38,39.62,39.74,31751,0
+CCB.US,D,20221003,000000,39.93,40.5458,39.2,39.63,29279,0
+CCB.US,D,20221004,000000,39.84,41.07,39.84,40.67,22231,0
+CCB.US,D,20221005,000000,40.38,40.38,39.41,40.21,24862,0
+CCB.US,D,20221006,000000,39.84,40.08,39.43,39.82,23486,0
+CCB.US,D,20221007,000000,39.52,39.65,38.98,39.16,21958,0
+CCB.US,D,20221010,000000,39.21,39.985,39.14,39.75,19504,0
+CCB.US,D,20221011,000000,39.57,40.371,38.7742,39.2,20662,0
+CCB.US,D,20221012,000000,39.96,39.96,38.89,39.34,26774,0
+CCB.US,D,20221013,000000,39.14,41.35,39.14,41.2,48648,0
+CCB.US,D,20221014,000000,41.23,41.49,40.32,40.51,23525,0
+CCB.US,D,20221017,000000,41.09,41.77,41.09,41.73,23875,0
+CCB.US,D,20221018,000000,42.26,42.48,40.82,41.37,25576,0
+CCB.US,D,20221019,000000,41.03,41.1426,40.4,41.02,24410,0
+CCB.US,D,20221020,000000,39.82,40.72,39,39.21,45505,0
+CCB.US,D,20221021,000000,39.5,40.13,39.27,39.94,30368,0
+CCB.US,D,20221024,000000,39.78,41.12,39.78,40.71,25621,0
+CCB.US,D,20221025,000000,40.675,41.09,40.4,40.65,27832,0
+CCB.US,D,20221026,000000,40.93,41.47,40.4,41.38,33605,0
+CCB.US,D,20221027,000000,41.39,43.2,41.39,42.33,51987,0
+CCB.US,D,20221028,000000,42.9,45.63,42.9,45.48,53803,0
+CCB.US,D,20221031,000000,44.82,46.7,44.82,46.62,67118,0
+CCB.US,D,20221101,000000,47.06,47.96,46.39,47.83,35214,0
+CCB.US,D,20221102,000000,47.94,48,46.59,47.04,54521,0
+CCB.US,D,20221103,000000,46.56,47.38,46.2501,47.25,34346,0
+CCB.US,D,20221104,000000,47.4,48.9,47.4,48.84,39844,0
+CCB.US,D,20221107,000000,49.16,49.35,48.1801,48.89,26119,0
+CCB.US,D,20221108,000000,48.99,49.34,48,48.61,42120,0
+CCB.US,D,20221109,000000,48.1,48.46,47.55,47.93,89833,0
+CCB.US,D,20221110,000000,49.18,49.8,49.0764,49.46,70672,0
+CCB.US,D,20221111,000000,49.58,49.58,48,48.27,48287,0
+CCB.US,D,20221114,000000,48.04,48.7,47.96,48.38,104984,0
+CCB.US,D,20221115,000000,48.73,49.3,48.33,48.68,46552,0
+CCB.US,D,20221116,000000,48.71,48.79,48.07,48.23,29660,0
+CCB.US,D,20221117,000000,48,48.1,46.78,46.98,43144,0
+CCB.US,D,20221118,000000,47.57,48,47,47.31,47425,0
+CCB.US,D,20221121,000000,47.41,48.11,47.23,47.93,51029,0
+CCB.US,D,20221122,000000,48.24,49.32,47.63,49,45889,0
+CCB.US,D,20221123,000000,49.06,49.06,48.34,48.93,46483,0
+CCB.US,D,20221125,000000,48.66,49.12,48.66,49,8553,0
+CCB.US,D,20221128,000000,48.88,49.325,47.6485,49.08,41564,0
+CCB.US,D,20221129,000000,49.27,49.66,48.91,49.27,94573,0
+CCB.US,D,20221130,000000,49.57,50.05,48.5,49.92,289222,0
+CCB.US,D,20221201,000000,50,51.67,49.38,51.22,34985,0
+CCB.US,D,20221202,000000,51.06,52.3,50.43,51.94,60293,0
+CCB.US,D,20221205,000000,51.67,53.96,50.775,51.81,101160,0
+CCB.US,D,20221206,000000,51.72,53.24,51.6043,53.2,93977,0
+CCB.US,D,20221207,000000,53.26,53.765,52.95,53.62,130347,0
+CCB.US,D,20221208,000000,53.98,54.53,53.02,53.37,73550,0
+CCB.US,D,20221209,000000,53.07,53.89,52.62,52.72,43919,0
+CCB.US,D,20221212,000000,52.98,52.98,51,51.08,60068,0
+CCB.US,D,20221213,000000,51.68,52.01,50.26,50.82,60488,0
+CCB.US,D,20221214,000000,50.4733,50.82,49.75,49.84,50610,0
+CCB.US,D,20221215,000000,49.38,49.7899,47.8,47.94,72862,0
+CCB.US,D,20221216,000000,48.04,48.14,47.13,47.37,122081,0
+CCB.US,D,20221219,000000,47.35,48.04,47.35,47.51,33622,0
+CCB.US,D,20221220,000000,47.37,47.74,47.26,47.3,45725,0
+CCB.US,D,20221221,000000,47.8,48.225,47.7,47.88,70080,0
+CCB.US,D,20221222,000000,47.7,47.76,46.91,47.67,55455,0
+CCB.US,D,20221223,000000,47.67,48,47.51,47.6,22464,0
+CCB.US,D,20221227,000000,47.84,48.0053,47.35,47.5,26581,0
+CCB.US,D,20221228,000000,47.695,48.11,47.39,47.43,29431,0
+CCB.US,D,20221229,000000,47.5,48.495,47.5,47.82,35284,0
+CCB.US,D,20221230,000000,47.49,48.189,47.17,47.52,62968,0
+CCB.US,D,20230103,000000,47.71,47.78,46.22,46.36,42657,0
+CCB.US,D,20230104,000000,46.42,46.68,45.4,45.51,58497,0
+CCB.US,D,20230105,000000,45.27,45.36,43.89,44.61,94916,0
+CCB.US,D,20230106,000000,45.04,45.7,44.65,45.23,72989,0
+CCB.US,D,20230109,000000,45.24,45.695,44.36,44.47,59555,0
+CCB.US,D,20230110,000000,44.45,45.71,44.42,45.43,59687,0
+CCB.US,D,20230111,000000,45.65,45.675,44.86,45.08,41083,0
+CCB.US,D,20230112,000000,45.2,46.575,44.95,46.13,93387,0
+CCB.US,D,20230113,000000,45.94,46.28,45.49,45.86,28211,0
+CCB.US,D,20230117,000000,45.81,46.11,45.15,45.33,35836,0
+CCB.US,D,20230118,000000,45.36,45.36,43.4,43.53,53850,0
+CCB.US,D,20230119,000000,43.53,43.88,43.15,43.2,41995,0
+CCB.US,D,20230120,000000,43.51,43.51,42.76,42.84,45418,0
+CCB.US,D,20230123,000000,42.85,43.345,42.55,43.23,74643,0
+CCB.US,D,20230124,000000,42.9,43.8,42.75,43.55,41497,0
+CCB.US,D,20230125,000000,43.3,43.58,42.88,43.4,23519,0
+CCB.US,D,20230126,000000,43.28,43.28,42.3345,42.6,33530,0
+CCB.US,D,20230127,000000,42.79,44.94,42.74,44.3,64865,0
+CCB.US,D,20230130,000000,44.27,45.19,43.67,44.26,43063,0
+CCB.US,D,20230131,000000,44.19,45.7,44.19,45.67,58494,0
+CCB.US,D,20230201,000000,45.46,46.48,45.38,46.16,43083,0
+CCB.US,D,20230202,000000,46.11,46.74,45.48,46.6,35741,0
+CCB.US,D,20230203,000000,46.29,48.22,46.29,48.08,62374,0
+CCB.US,D,20230206,000000,47.88,48.2847,47.16,47.19,64816,0
+CCB.US,D,20230207,000000,47.28,48.5,46.95,48.02,43891,0
+CCB.US,D,20230208,000000,47.63,47.9755,47.32,47.38,35721,0
+CCB.US,D,20230209,000000,47.655,47.7973,45.6,46.4,56542,0
+CCB.US,D,20230210,000000,46.48,46.62,46.025,46.39,30493,0
+CCB.US,D,20230213,000000,46.59,46.8919,45.9,46.22,67833,0
+CCB.US,D,20230214,000000,46.1,46.1,45.35,45.59,53729,0
+CCB.US,D,20230215,000000,45.51,46.72,45.4,46.65,42129,0
+CCB.US,D,20230216,000000,46.25,46.62,45.64,45.77,36252,0
+CCB.US,D,20230217,000000,46.04,46.9,45.765,46.5,31985,0
+CCB.US,D,20230221,000000,46.22,46.23,45.8,45.8,23965,0
+CCB.US,D,20230222,000000,45.55,46.3,45.38,45.91,29297,0
+CCB.US,D,20230223,000000,46.15,46.15,45.12,45.23,34053,0
+CCB.US,D,20230224,000000,45.05,45.0846,44.45,44.83,30257,0
+CCB.US,D,20230227,000000,44.89,45.54,44.89,45.38,36616,0
+CCB.US,D,20230228,000000,45.54,46.47,45.54,46.15,57550,0
+CCB.US,D,20230301,000000,46.01,46.01,44.88,45.3,57490,0
+CCB.US,D,20230302,000000,44.93,46,44.53,45.61,40925,0
+CCB.US,D,20230303,000000,45.82,45.87,45.165,45.87,41447,0
+CCB.US,D,20230306,000000,45.87,46.48,45.64,45.76,54933,0
+CCB.US,D,20230307,000000,45.4575,45.65,44.57,45.02,52661,0
+CCB.US,D,20230308,000000,45.02,45.25,44.05,44.35,34215,0
+CCB.US,D,20230309,000000,44.05,44.06,41.815,41.88,62339,0
+CCB.US,D,20230310,000000,41.49,41.81,38.4,38.84,167410,0
+CCB.US,D,20230313,000000,37,37,29.91,32.73,224271,0
+CCB.US,D,20230314,000000,36.25,38.75,35.14,35.82,217227,0
+CCB.US,D,20230315,000000,35.05,36.685,34.14,36.29,88267,0
+CCB.US,D,20230316,000000,35.94,40.08,35.8,39.14,93802,0
+CCB.US,D,20230317,000000,38.61,39.27,36.55,37.29,188169,0
+CCB.US,D,20230320,000000,37.75,38.4314,36.61,36.66,74852,0
+CCB.US,D,20230321,000000,38.07,39.25,37.85,38.33,56364,0
+CCB.US,D,20230322,000000,38.3,39.09,36.84,36.84,73558,0
+CCB.US,D,20230323,000000,37.53,37.53,35.27,36,135214,0
+CCB.US,D,20230324,000000,35.45,36.98,35.45,36.52,84577,0
+CCB.US,D,20230327,000000,37.21,37.61,36.45,36.61,81242,0
+CCB.US,D,20230328,000000,36.7,36.96,35.6,35.85,49312,0
+CCB.US,D,20230329,000000,36.18,36.98,35.39,36.88,66513,0
+CCB.US,D,20230330,000000,37.06,37.06,35.37,35.62,61228,0
+CCB.US,D,20230331,000000,35.99,36.41,35.465,36.01,108999,0
+CCB.US,D,20230403,000000,36.16,36.38,34.83,35.24,59734,0
+CCB.US,D,20230404,000000,35.35,35.4953,33.55,33.99,69954,0
+CCB.US,D,20230405,000000,33.49,33.88,33.19,33.48,54144,0
+CCB.US,D,20230406,000000,33.67,33.694,33.05,33.18,59447,0
+CCB.US,D,20230410,000000,32.92,34.105,32.92,33.84,51553,0
+CCB.US,D,20230411,000000,33.93,34.41,33.72,33.82,30166,0
+CCB.US,D,20230412,000000,33.88,34.27,32.9,33,55736,0
+CCB.US,D,20230413,000000,33.14,33.85,33.14,33.56,31609,0
+CCB.US,D,20230414,000000,33.96,34.24,33.01,33.3,58023,0
+CCB.US,D,20230417,000000,33.2,33.785,32.91,33.64,29000,0
+CCB.US,D,20230418,000000,33.69,33.69,32.75,33.2,38552,0
+CCB.US,D,20230419,000000,33.28,34.76,33.28,34.3,34899,0
+CCB.US,D,20230420,000000,34.05,34.54,33.695,33.99,30968,0
+CCB.US,D,20230421,000000,33.9,34.535,33.53,34.44,34690,0
+CCB.US,D,20230424,000000,34.37,34.86,33.97,34.14,23092,0
+CCB.US,D,20230425,000000,33.55,33.87,32.87,32.88,32850,0
+CCB.US,D,20230426,000000,32.71,33.24,32.45,32.84,24036,0
+CCB.US,D,20230427,000000,33.19,35.56,33.19,35.36,90477,0
+CCB.US,D,20230428,000000,34.96,36.48,34.5201,36.25,66930,0
+CCB.US,D,20230501,000000,36.34,36.6378,35.3,35.88,51756,0
+CCB.US,D,20230502,000000,36.38,36.38,33.75,33.76,65037,0
+CCB.US,D,20230503,000000,33.8,35.2,33.46,33.97,103470,0
+CCB.US,D,20230504,000000,33.35,34.09,32.2,33.82,68493,0
+CCB.US,D,20230505,000000,34.97,35.675,34.8,35.36,69240,0
+CCB.US,D,20230508,000000,35.62,35.62,34.0752,34.33,33146,0
+CCB.US,D,20230509,000000,33.97,34.17,33,33.73,28377,0
+CCB.US,D,20230510,000000,34.36,34.36,32.68,33.73,22596,0
+CCB.US,D,20230511,000000,33.23,33.45,32.69,32.91,33763,0
+CCB.US,D,20230512,000000,33.33,33.33,32.22,32.7,28798,0
+CCB.US,D,20230515,000000,32.67,34.16,32.67,34.1,30105,0
+CCB.US,D,20230516,000000,33.9,34.52,33.47,33.47,37106,0
+CCB.US,D,20230517,000000,34.01,35.35,33.5,35.23,54822,0
+CCB.US,D,20230518,000000,35.31,35.65,33.9481,35.65,40949,0
+CCB.US,D,20230519,000000,36.09,36.3712,34.21,34.91,35172,0
+CCB.US,D,20230522,000000,35.23,36.21,34.94,36.21,35179,0
+CCB.US,D,20230523,000000,36.18,37.4687,36.18,36.66,35784,0
+CCB.US,D,20230524,000000,36.24,36.24,35.3,35.39,33135,0
+CCB.US,D,20230525,000000,35.34,35.4089,34.6,34.93,26499,0
+CCB.US,D,20230526,000000,34.83,35.65,34.52,35.52,26231,0
+CCB.US,D,20230530,000000,35.56,35.56,34.76,35.1,18568,0
+CCB.US,D,20230531,000000,34.94,35,34.02,34.21,50839,0
+CCB.US,D,20230601,000000,34.5,35.7059,34.05,35.21,35922,0
+CCB.US,D,20230602,000000,35.78,37.71,35.78,37.63,57311,0
+CCB.US,D,20230605,000000,37.57,37.57,36.42,36.66,45398,0
+CCB.US,D,20230606,000000,36.57,39.25,36.57,38.71,58341,0
+CCB.US,D,20230607,000000,39.02,40.65,39,40.4,57191,0
+CCB.US,D,20230608,000000,40.05,40.13,39,39.48,35677,0
+CCB.US,D,20230609,000000,39.53,39.53,38.61,38.99,26991,0
+CCB.US,D,20230612,000000,39.1,39.84,38.53,38.66,51260,0
+CCB.US,D,20230613,000000,38.7,40.31,38.5,40.31,47572,0
+CCB.US,D,20230614,000000,40.38,40.47,38.97,39.58,46690,0
+CCB.US,D,20230615,000000,39.19,40.94,38.83,40.94,41781,0
+CCB.US,D,20230616,000000,41.37,41.37,39.69,39.99,97832,0
+CCB.US,D,20230620,000000,39.89,39.89,38.93,39.09,109339,0
+CCB.US,D,20230621,000000,39.11,39.2151,38.325,38.72,61079,0
+CCB.US,D,20230622,000000,38.38,38.38,37.425,37.51,49334,0
+CCB.US,D,20230623,000000,36.82,38.01,36.82,37.5,142729,0
+CCB.US,D,20230626,000000,38.23,38.24,37.08,37.17,44698,0
+CCB.US,D,20230627,000000,37.37,38.49,36.9,37.7,42408,0
+CCB.US,D,20230628,000000,37.36,38.28,37.36,38.01,36912,0
+CCB.US,D,20230629,000000,38.36,39.21,38.16,38.28,52932,0
+CCB.US,D,20230630,000000,38.82,38.82,37.45,37.65,52161,0
+CCB.US,D,20230703,000000,37.76,39.06,37.76,39.05,28525,0
+CCB.US,D,20230705,000000,38.47,39.17,37.92,38.24,35781,0
+CCB.US,D,20230706,000000,38.02,38.45,36.54,36.7,48448,0
+CCB.US,D,20230707,000000,36.81,37.9,36.81,37.56,56222,0
+CCB.US,D,20230710,000000,37.39,38.34,37.11,37.76,54555,0
+CCB.US,D,20230711,000000,37.5,38.95,37.32,38.86,42231,0
+CCB.US,D,20230712,000000,39.5,39.9899,38.97,39.17,44524,0
+CCB.US,D,20230713,000000,39.39,40.22,39.39,40.09,49772,0
+CCB.US,D,20230714,000000,40.6,40.91,39.95,40.01,108890,0
+CCB.US,D,20230717,000000,39.68,41.5,39.68,40.94,100208,0
+CCB.US,D,20230718,000000,40.93,43.24,40.93,42.62,88464,0
+CCB.US,D,20230719,000000,42.75,44.34,42.27,44.32,61835,0
+CCB.US,D,20230720,000000,44.25,45.41,44.24,44.7,55770,0
+CCB.US,D,20230721,000000,45.17,45.17,44.16,44.3,42166,0
+CCB.US,D,20230724,000000,44.4,45.94,44.4,45.94,35418,0
+CCB.US,D,20230725,000000,45.75,46.81,45.47,45.56,42740,0
+CCB.US,D,20230726,000000,46.02,47.5375,46.02,47.36,35701,0
+CCB.US,D,20230727,000000,48.34,48.5,45.6004,46.02,90353,0
+CCB.US,D,20230728,000000,45.35,46.95,45.35,45.93,31167,0
+CCB.US,D,20230731,000000,46.02,46.175,43.91,45.17,65732,0
+CCB.US,D,20230801,000000,44.83,44.83,44.09,44.42,27252,0
+CCB.US,D,20230802,000000,43.87,45.245,43.24,44.2,32561,0
+CCB.US,D,20230803,000000,43.79,45.16,43.61,44.81,21790,0
+CCB.US,D,20230804,000000,44.86,45.33,44.585,45.23,24022,0
+CCB.US,D,20230807,000000,45.33,45.58,44.625,44.95,17941,0
+CCB.US,D,20230808,000000,43.96,45.44,43.71,45.4,33072,0
+CCB.US,D,20230809,000000,45.44,45.45,44.65,44.82,24382,0
+CCB.US,D,20230810,000000,45.06,45.54,44.99,45.29,29571,0
+CCB.US,D,20230811,000000,45.245,45.87,45.2005,45.69,21785,0
+CCB.US,D,20230814,000000,45.5,45.99,45.26,45.58,26653,0
+CCB.US,D,20230815,000000,44.97,45.6,44.61,45.5,70389,0
+CCB.US,D,20230816,000000,45.3,45.78,44.21,44.59,30712,0
+CCB.US,D,20230817,000000,44.71,44.71,44.092,44.17,26149,0
+CCB.US,D,20230818,000000,43.7,44.37,43.41,43.95,31253,0
+CCB.US,D,20230821,000000,44.05,44.23,43.5,43.75,24949,0
+CCB.US,D,20230822,000000,43.61,43.66,42.81,43.04,41441,0
+CCB.US,D,20230823,000000,42.85,44.31,42.85,44.24,27855,0
+CCB.US,D,20230824,000000,44.02,44.7,43.56,43.72,28131,0
+CCB.US,D,20230825,000000,43.76,43.84,43.15,43.45,25247,0
+CCB.US,D,20230828,000000,43.6,44.27,43.6,44.16,18753,0
+CCB.US,D,20230829,000000,44.13,45.06,43.96,44.91,21534,0
+CCB.US,D,20230830,000000,44.76,44.99,43.83,44.02,28826,0
+CCB.US,D,20230831,000000,44,44.4,43.8336,44.05,39449,0
+CCB.US,D,20230901,000000,44.5,45.26,44.5,45.1,24834,0
+CCB.US,D,20230905,000000,44.82,44.84,43.915,44.01,20029,0
+CCB.US,D,20230906,000000,44.01,44.38,43.44,43.57,35638,0
+CCB.US,D,20230907,000000,43.21,43.58,42.94,43.15,29592,0
+CCB.US,D,20230908,000000,42.7301,43.23,42.6,42.85,29657,0
+CCB.US,D,20230911,000000,42.83,43.21,42.31,42.71,34652,0
+CCB.US,D,20230912,000000,42.89,43.32,42.56,43.14,25380,0
+CCB.US,D,20230913,000000,43.17,43.17,42.2,42.28,29803,0
+CCB.US,D,20230914,000000,42.94,43.73,42.75,43.73,34009,0
+CCB.US,D,20230915,000000,43.66,44,43.11,43.19,101045,0
+CCB.US,D,20230918,000000,43.27,43.77,42.58,43.56,29368,0
+CCB.US,D,20230919,000000,43.71,44.37,43.44,44,27566,0
+CCB.US,D,20230920,000000,44.13,44.48,43.72,43.74,31258,0
+CCB.US,D,20230921,000000,43.47,43.735,43.33,43.52,35707,0
+CCB.US,D,20230922,000000,43.53,43.7,43.36,43.65,24894,0
+CCB.US,D,20230925,000000,43.59,44.77,43.59,44.48,27917,0
+CCB.US,D,20230926,000000,45.325,45.325,43.75,44.09,41692,0
+CCB.US,D,20230927,000000,43.91,44.365,43.45,43.71,27087,0
+CCB.US,D,20230928,000000,43.61,44.18,43.12,43.18,40317,0
+CCB.US,D,20230929,000000,43.52,43.75,42.669,42.91,112974,0
+CCB.US,D,20231002,000000,42.91,43.5,42.78,43.17,33090,0
+CCB.US,D,20231003,000000,43.01,43.01,41.47,41.69,42493,0
+CCB.US,D,20231004,000000,41.97,41.97,41.45,41.89,30422,0
+CCB.US,D,20231005,000000,41.78,42.6,41.78,41.8,39575,0
+CCB.US,D,20231006,000000,41.43,42.23,41.175,41.42,34921,0
+CCB.US,D,20231009,000000,40.81,42.14,40.5,41.72,66846,0
+CCB.US,D,20231010,000000,41.56,43.3685,41.56,42.66,31850,0
+CCB.US,D,20231011,000000,42.66,43.35,42.1,42.52,21237,0
+CCB.US,D,20231012,000000,42.07,42.07,41.39,41.87,26491,0
+CCB.US,D,20231013,000000,42.23,42.23,41.35,42,24088,0
+CCB.US,D,20231016,000000,42.25,42.66,42.24,42.56,40266,0
+CCB.US,D,20231017,000000,42.23,43.395,41,42.63,51596,0
+CCB.US,D,20231018,000000,42.4,42.4,41.11,41.33,27250,0
+CCB.US,D,20231019,000000,41.21,41.77,40.93,41.07,19519,0
+CCB.US,D,20231020,000000,41.17,41.17,39.87,39.87,32244,0
+CCB.US,D,20231023,000000,39.77,40.46,39.6349,39.66,23787,0
+CCB.US,D,20231024,000000,39.98,39.98,38.81,39.76,27686,0
+CCB.US,D,20231025,000000,39.42,40,38.23,39.65,59387,0
+CCB.US,D,20231026,000000,39.66,40.75,39.4,40.75,16822,0
+CCB.US,D,20231027,000000,40.6,40.6,38.53,38.91,41371,0
+CCB.US,D,20231030,000000,39.29,39.29,36.62,37.08,102088,0
+CCB.US,D,20231031,000000,37.08,37.99,36.79,37.17,74662,0
+CCB.US,D,20231101,000000,37,37.17,36.48,36.8,61260,0
+CCB.US,D,20231102,000000,37.15,38.84,37.15,38.81,61749,0
+CCB.US,D,20231103,000000,39.78,41.12,39,40.47,78880,0
+CCB.US,D,20231106,000000,40.42,40.42,39.6344,39.91,27917,0
+CCB.US,D,20231107,000000,40.06,40.06,38.93,39.09,41685,0
+CCB.US,D,20231108,000000,39.04,39.07,38.045,38.61,38249,0
+CCB.US,D,20231109,000000,39,39,37.19,37.55,57064,0
+CCB.US,D,20231110,000000,38,38.33,36.5734,38.28,50265,0
+CCB.US,D,20231113,000000,37.71,38.34,37.47,37.86,58037,0
+CCB.US,D,20231114,000000,39.1,41.2,38.9,41.17,108356,0
+CCB.US,D,20231115,000000,40.7,42.1,40.26,41.17,81923,0
+CCB.US,D,20231116,000000,40.9,40.9,39.89,40.34,32913,0
+CCB.US,D,20231117,000000,40.99,41.36,40.23,40.8,58313,0
+CCB.US,D,20231120,000000,41.06,41.09,40.02,40.38,33731,0
+CCB.US,D,20231121,000000,39.94,40.19,39.21,39.29,23952,0
+CCB.US,D,20231122,000000,39.81,40.05,39.135,39.8,39318,0
+CCB.US,D,20231124,000000,39.71,40.1,39.33,39.98,8686,0
+CCB.US,D,20231127,000000,39.69,39.84,39.295,39.45,21979,0
+CCB.US,D,20231128,000000,39.3,39.45,38.79,38.86,20783,0
+CCB.US,D,20231129,000000,39.13,39.99,38.93,39.03,39740,0
+CCB.US,D,20231130,000000,39.3,39.3,38.64,39.07,74356,0
+CCB.US,D,20231201,000000,39.14,41.22,39,40.88,61738,0
+CCB.US,D,20231204,000000,40.61,41.64,40.61,41.29,38931,0
+CCB.US,D,20231205,000000,41,41.26,40.695,40.85,20239,0
+CCB.US,D,20231206,000000,41.27,42.01,40.51,40.83,26222,0
+CCB.US,D,20231207,000000,40.96,41.99,40.96,41.98,36347,0
+CCB.US,D,20231208,000000,40.9909,42.78,40.9909,42.71,31851,0
+CCB.US,D,20231211,000000,42.58,43.17,42.5,42.81,31331,0
+CCB.US,D,20231212,000000,43,43.16,42.0618,42.65,32801,0
+CCB.US,D,20231213,000000,42.8,44.63,42.04,44.62,98960,0
+CCB.US,D,20231214,000000,45.74,46.5,44.42,45.52,85493,0
+CCB.US,D,20231215,000000,45.67,45.93,44.21,45.2,123919,0
+CCB.US,D,20231218,000000,45.37,45.81,43.705,44.79,39380,0
+CCB.US,D,20231219,000000,45.17,45.77,44.69,45.6,31066,0
+CCB.US,D,20231220,000000,45.335,46.24,44.2,44.37,47070,0
+CCB.US,D,20231221,000000,44.9899,44.9899,44.42,44.83,30734,0
+CCB.US,D,20231222,000000,45.23,45.38,44.6,44.69,33065,0
+CCB.US,D,20231226,000000,45.14,45.525,44.87,45,34829,0
+CCB.US,D,20231227,000000,44.8,45.62,44.8,45.29,35371,0
+CCB.US,D,20231228,000000,45.07,45.85,44.94,45.04,23705,0
+CCB.US,D,20231229,000000,45,45.31,44.215,44.41,29911,0
+CCB.US,D,20240102,000000,41.43,44.85,41.43,43.78,47408,0
+CCB.US,D,20240103,000000,43.63,43.65,42.65,42.8,40023,0
+CCB.US,D,20240104,000000,43,43.86,43,43.24,35828,0
+CCB.US,D,20240105,000000,43.22,43.67,42.71,42.82,43897,0
+CCB.US,D,20240108,000000,42.98,43,42.14,42.99,26419,0
+CCB.US,D,20240109,000000,42.34,42.61,41.9,42.31,30538,0
+CCB.US,D,20240110,000000,42.42,42.73,41.82,42.73,28607,0
+CCB.US,D,20240111,000000,42.52,42.6627,41.88,42.59,28465,0
+CCB.US,D,20240112,000000,43.38,43.41,41.53,41.95,30823,0
+CCB.US,D,20240116,000000,41.21,41.77,40.9,41.2,40098,0
+CCB.US,D,20240117,000000,40.9,41.34,40.6,41.09,32860,0
+CCB.US,D,20240118,000000,41.33,41.33,40.28,40.53,22447,0
+CCB.US,D,20240119,000000,40.85,41.56,40.3,41.55,29675,0
+CCB.US,D,20240122,000000,42.08,42.4202,41.5801,42.24,35608,0
+CCB.US,D,20240123,000000,42.59,42.98,40.9,41.61,56993,0
+CCB.US,D,20240124,000000,42.06,42.2599,41.83,42.08,26516,0
+CCB.US,D,20240125,000000,42.68,42.68,40.66,41.42,33614,0
+CCB.US,D,20240126,000000,42.07,42.935,41.86,42.03,32461,0
+CCB.US,D,20240129,000000,42.23,42.74,41.5007,42.73,32980,0
+CCB.US,D,20240130,000000,42.68,42.68,41.71,42.12,57101,0
+CCB.US,D,20240131,000000,42,42,39.84,39.9,86674,0
+CCB.US,D,20240201,000000,40.12,40.12,38.22,39.27,62762,0
+CCB.US,D,20240202,000000,38.63,39.83,38.55,38.98,48897,0
+CCB.US,D,20240205,000000,38.41,38.5,37.66,38.04,80931,0
+CCB.US,D,20240206,000000,38.31,38.78,37.59,38.45,69878,0
+CCB.US,D,20240207,000000,38.48,38.7154,37.185,37.95,70056,0
+CCB.US,D,20240208,000000,37.83,38.2113,37.55,38.16,32660,0
+CCB.US,D,20240209,000000,38.1,39.18,37.9,39.02,104084,0
+CCB.US,D,20240212,000000,39,41.07,38.95,40.26,59680,0
+CCB.US,D,20240213,000000,38.99,39.46,38.2,38.47,86865,0
+CCB.US,D,20240214,000000,39.01,39.3644,38.2,38.73,58517,0
+CCB.US,D,20240215,000000,39.26,40.29,39.04,40.27,40808,0
+CCB.US,D,20240216,000000,40.01,40.37,39.45,40.24,44772,0
+CCB.US,D,20240220,000000,39.8,40.34,39.52,39.63,23701,0
+CCB.US,D,20240221,000000,39.56,39.56,39.05,39.22,56884,0
+CCB.US,D,20240222,000000,39.1,39.155,38.275,38.84,46748,0
+CCB.US,D,20240223,000000,38.69,39.54,38.69,38.82,44522,0
+CCB.US,D,20240226,000000,38.78,39.12,38.4,38.59,37500,0
+CCB.US,D,20240227,000000,38.73,39.21,38.35,38.4,33200,0
+CCB.US,D,20240228,000000,38.16,38.5,37.9,38.16,40434,0
+CCB.US,D,20240229,000000,38.74,39.24,38.1755,38.39,62128,0
+CCB.US,D,20240301,000000,38.37,38.37,37.76,38.24,76002,0
+CCB.US,D,20240304,000000,38.2,38.71,37.021,37.26,60875,0
+CCB.US,D,20240305,000000,37.18,38.685,36.95,38.45,52448,0
+CCB.US,D,20240306,000000,38.52,39.06,37.77,38.31,68596,0
+CCB.US,D,20240307,000000,38.76,39,37.75,37.94,35601,0
+CCB.US,D,20240308,000000,38.44,38.5,37.59,37.69,56028,0
+CCB.US,D,20240311,000000,37.77,38.1589,37.69,38.02,33693,0
+CCB.US,D,20240312,000000,37.84,37.85,37.3132,37.59,27044,0
+CCB.US,D,20240313,000000,37.42,37.87,36.21,36.63,84589,0
+CCB.US,D,20240314,000000,36.49,36.81,35.84,36.06,45571,0
+CCB.US,D,20240315,000000,35.83,36.73,35.7,36.2,112490,0
+CCB.US,D,20240318,000000,36.15,36.435,35.67,35.99,48619,0
+CCB.US,D,20240319,000000,36.09,37.19,35.9,36.98,41430,0
+CCB.US,D,20240320,000000,36.9,38.9,36.9,38.56,52018,0
+CCB.US,D,20240321,000000,38.89,39.44,38.66,38.81,49334,0
+CCB.US,D,20240322,000000,38.43,38.43,36.985,37.2,95613,0
+CCB.US,D,20240325,000000,37.43,37.785,36.9,37.05,32551,0
+CCB.US,D,20240326,000000,37.36,37.36,36.6,36.88,33745,0
+CCB.US,D,20240327,000000,37.16,38.46,36.95,38.46,66294,0
+CCB.US,D,20240328,000000,38.56,38.99,38.2427,38.87,153878,0
+CCB.US,D,20240401,000000,39.2,39.2,38,38.18,60982,0
+CCB.US,D,20240402,000000,37.9,38.73,37.75,38.72,60548,0
+CCB.US,D,20240403,000000,38.4,38.57,37.87,37.89,40855,0
+CCB.US,D,20240404,000000,38.24,39.12,38.24,38.58,62229,0
+CCB.US,D,20240405,000000,38.49,38.74,38.35,38.65,30919,0
+CCB.US,D,20240408,000000,38.89,39.17,38.58,38.88,28768,0
+CCB.US,D,20240409,000000,39.15,39.35,39.05,39.28,29823,0
+CCB.US,D,20240410,000000,38.22,38.61,37.65,38.1,85490,0
+CCB.US,D,20240411,000000,38.11,39.03,37.94,38.83,79475,0
+CCB.US,D,20240412,000000,38.32,39.2,38.215,38.38,56430,0
+CCB.US,D,20240415,000000,38.82,38.9362,37.76,38.08,35757,0
+CCB.US,D,20240416,000000,37.75,38.0655,37.3,37.79,45237,0
+CCB.US,D,20240417,000000,38.3275,38.3275,37.38,37.38,27112,0
+CCB.US,D,20240418,000000,37.39,38.02,37.3,37.83,54752,0
+CCB.US,D,20240419,000000,37.6,39.27,37.6,39.163,50434,0
+CCB.US,D,20240422,000000,39.15,39.69,39.15,39.4,37463,0
+CCB.US,D,20240423,000000,39.5,41.24,39.5,40.89,73399,0
+CCB.US,D,20240424,000000,40.4,41.535,40.4,41.43,40814,0
+CCB.US,D,20240425,000000,40.83,41.39,40.42,41.19,48898,0
+CCB.US,D,20240426,000000,41,41.57,40.6,40.6,37290,0
+CCB.US,D,20240429,000000,40.47,40.7,38.86,38.96,68236,0
+CCB.US,D,20240430,000000,38.37,38.88,37.51,38.68,71510,0
+CCB.US,D,20240501,000000,38.97,39.55,38.795,38.9,47144,0
+CCB.US,D,20240502,000000,39.49,40.1,39.16,40.07,44422,0
+CCB.US,D,20240503,000000,40.43,42.02,40.43,41.89,65794,0
+CCB.US,D,20240506,000000,42.1,42.4999,41.29,41.29,38098,0
+CCB.US,D,20240507,000000,41.59,41.97,41.2,41.25,48836,0
+CCB.US,D,20240508,000000,41.25,43.12,41.2,43,67066,0
+CCB.US,D,20240509,000000,42.84,43.5016,42.72,43.35,54003,0
+CCB.US,D,20240510,000000,43.38,43.765,42.56,43.47,54054,0
+CCB.US,D,20240513,000000,43.7,44.16,43.7,43.81,63417,0
+CCB.US,D,20240514,000000,44,44.79,43.92,44.72,60698,0
+CCB.US,D,20240515,000000,44.61,45.05,44.0949,44.85,60452,0
+CCB.US,D,20240516,000000,44.6792,45,44.39,44.72,33638,0
+CCB.US,D,20240517,000000,45.01,45.48,44.6,44.92,39298,0
+CCB.US,D,20240520,000000,44.84,46.1,44.5,45.6,80207,0
+CCB.US,D,20240521,000000,45.45,45.48,44.635,45.05,44864,0
+CCB.US,D,20240522,000000,45.1339,45.21,44.24,44.45,29164,0
+CCB.US,D,20240523,000000,44.45,44.45,43.11,43.39,43119,0
+CCB.US,D,20240524,000000,43.39,44.36,43.18,44.36,54959,0
+CCB.US,D,20240528,000000,44.4,44.4,43.68,43.83,25525,0
+CCB.US,D,20240529,000000,43.19,43.63,42.75,43.05,42612,0
+CCB.US,D,20240530,000000,43.48,44.03,42.955,43.66,33431,0
+CCB.US,D,20240531,000000,43.74,44.62,43.74,44.34,44485,0
+CCB.US,D,20240603,000000,44.87,45.01,44.415,44.97,72306,0
+CCB.US,D,20240604,000000,44.62,45.14,44.175,45.01,58869,0
+CCB.US,D,20240605,000000,45.12,45.13,43.865,44.33,57843,0
+CCB.US,D,20240606,000000,44.24,44.79,43.79,44.52,45515,0
+CCB.US,D,20240607,000000,44.01,44.52,44.01,44.26,22586,0
+CCB.US,D,20240610,000000,44.08,44.08,43.42,43.51,30777,0
+CCB.US,D,20240611,000000,43.33,43.76,42.64,43,43365,0
+CCB.US,D,20240612,000000,43.89,44.87,43.41,44.18,61379,0
+CCB.US,D,20240613,000000,44,44.29,43.11,44.24,40803,0
+CCB.US,D,20240614,000000,43.68,43.98,43.25,43.53,32673,0
+CCB.US,D,20240617,000000,43.32,44.43,43.32,44.39,41126,0
+CCB.US,D,20240618,000000,44.415,44.81,44.31,44.35,46590,0
+CCB.US,D,20240620,000000,44.11,44.54,43.755,43.85,26503,0
+CCB.US,D,20240621,000000,43.76,43.855,43.18,43.19,139718,0
+CCB.US,D,20240624,000000,43.49,44.185,43.49,43.55,40956,0
+CCB.US,D,20240625,000000,43.62,43.62,43.15,43.26,25015,0
+CCB.US,D,20240626,000000,43.26,44.27,43.01,43.94,39068,0
+CCB.US,D,20240627,000000,43.68,44.88,43.68,44.87,43355,0
+CCB.US,D,20240628,000000,45,46.59,44.78,46.14,236755,0
+CCB.US,D,20240701,000000,46,46.52,45.5433,46.01,35621,0
+CCB.US,D,20240702,000000,46.23,46.88,45.76,46.75,19854,0
+CCB.US,D,20240703,000000,46.9,46.9,45.26,45.27,34993,0
+CCB.US,D,20240705,000000,45.12,45.12,43.43,43.75,62859,0
+CCB.US,D,20240708,000000,44.25,44.63,43.56,43.73,30328,0
+CCB.US,D,20240709,000000,43.75,44.48,43.74,44.48,38702,0
+CCB.US,D,20240710,000000,44.625,45.66,44.27,45.6,46531,0
+CCB.US,D,20240711,000000,46.44,48.16,45.46,47.85,104104,0
+CCB.US,D,20240712,000000,48.23,48.72,47.58,47.82,55679,0
+CCB.US,D,20240715,000000,48,50.66,48,50.36,122094,0
+CCB.US,D,20240716,000000,50.68,52.96,50.45,52.33,139115,0
+CCB.US,D,20240717,000000,51.8,52.72,51.8,52.34,101346,0
+CCB.US,D,20240718,000000,52.06,52.7,50.7,51.03,91190,0
+CCB.US,D,20240719,000000,51,51.85,50.62,50.75,57548,0
+CCB.US,D,20240722,000000,50.21,52.345,49.74,52.09,63157,0
+CCB.US,D,20240723,000000,51.67,52.7,51.45,52.45,104073,0
+CCB.US,D,20240724,000000,52.09,52.73,51.18,51.2,66867,0
+CCB.US,D,20240725,000000,51.35,52.69,51.35,52.13,85174,0
+CCB.US,D,20240726,000000,52.48,52.97,52.1,52.93,150802,0
+CCB.US,D,20240729,000000,52.99,52.99,51.6829,52.69,118794,0
+CCB.US,D,20240730,000000,52.73,53.15,52.59,52.97,92407,0
+CCB.US,D,20240731,000000,52.95,53.54,52.46,52.7,266146,0
+CCB.US,D,20240801,000000,52.88,53.04,50.9,51.51,92234,0
+CCB.US,D,20240802,000000,49.61,51.255,48.9,49.22,78127,0
+CCB.US,D,20240805,000000,47.28,48.145,45.92,47.46,68963,0
+CCB.US,D,20240806,000000,47.37,48.22,47.25,47.75,43085,0
+CCB.US,D,20240807,000000,48.56,49.07,47.235,47.26,45154,0
+CCB.US,D,20240808,000000,47.78,48.07,47.41,48,33530,0
+CCB.US,D,20240809,000000,47.84,47.975,47.25,47.41,25720,0
+CCB.US,D,20240812,000000,47.61,47.91,46.73,46.97,35278,0
+CCB.US,D,20240813,000000,47.41,47.69,46.56,47.49,37263,0
+CCB.US,D,20240814,000000,47.05,47.4049,46.75,47.33,26961,0
+CCB.US,D,20240815,000000,48.42,49.25,48.34,48.64,31909,0
+CCB.US,D,20240816,000000,48.41,50.09,47.49,49.26,74643,0
+CCB.US,D,20240819,000000,49.61,50.22,49.11,50.14,23472,0
+CCB.US,D,20240820,000000,49.67,49.7,48.8082,49.16,25153,0
+CCB.US,D,20240821,000000,49.09,49.89,48.84,49.8,33452,0
+CCB.US,D,20240822,000000,49.98,50.71,49.46,50.47,37036,0
+CCB.US,D,20240823,000000,50.88,54,50.44,53.05,52998,0
+CCB.US,D,20240826,000000,53.5,53.62,52.43,52.79,49155,0
+CCB.US,D,20240827,000000,52.6,52.885,52.065,52.87,45041,0
+CCB.US,D,20240828,000000,53.07,53.12,52,52.64,32650,0
+CCB.US,D,20240829,000000,52.93,53.5,52.14,53.19,57686,0
+CCB.US,D,20240830,000000,53.15,53.685,52.47,53.67,63659,0
+CCB.US,D,20240903,000000,52.92,54,52.46,52.65,45300,0
+CCB.US,D,20240904,000000,52.59,53.105,51.49,51.49,25433,0
+CCB.US,D,20240905,000000,51.87,52,50.53,51.01,67988,0
+CCB.US,D,20240906,000000,51.14,51.245,49.45,49.64,35386,0
+CCB.US,D,20240909,000000,49.7,50.98,49.66,50.08,76533,0
+CCB.US,D,20240910,000000,50.08,50.18,49.45,50.01,53247,0
+CCB.US,D,20240911,000000,49.52,49.7152,47.9,49.08,66166,0
+CCB.US,D,20240912,000000,49.47,49.77,48.52,49.19,37852,0
+CCB.US,D,20240913,000000,49.94,50.35,49.66,50.15,51869,0
+CCB.US,D,20240916,000000,50.27,50.99,49.51,50.32,45667,0
+CCB.US,D,20240917,000000,50.83,51.92,50.48,50.85,72722,0
+CCB.US,D,20240918,000000,50.91,53.155,50.06,50.95,79538,0
+CCB.US,D,20240919,000000,51.08,53.92,50.75,53.52,155276,0
+CCB.US,D,20240920,000000,53.9,53.98,51.67,51.67,241153,0
+CCB.US,D,20240923,000000,51.82,52.21,51.45,51.56,36506,0
+CCB.US,D,20240924,000000,51.88,52.44,51.310424,51.76,57188,0
+CCB.US,D,20240925,000000,51.82,52.235,51.46,51.51,59878,0
+CCB.US,D,20240926,000000,52.18,52.81,51.88,52.32,51709,0
+CCB.US,D,20240927,000000,52.65,53.99,52.29,52.99,59384,0
+CCB.US,D,20240930,000000,52.85,54.73,52.63,53.99,150162,0
+CCB.US,D,20241001,000000,53.7,53.845,51.45,52.13,92881,0
+CCB.US,D,20241002,000000,52.3,53.1125,51.68,52.02,33485,0
+CCB.US,D,20241003,000000,52.02,52.37,51.49,52,54177,0
+CCB.US,D,20241004,000000,53.19,53.43,52.49,52.75,39910,0
+CCB.US,D,20241007,000000,52.49,53.38,52.19,53.17,48693,0
+CCB.US,D,20241008,000000,53.27,54.41,53.27,53.705,36727,0
+CCB.US,D,20241009,000000,53.78,55,53.45,53.81,41056,0
+CCB.US,D,20241010,000000,53.28,54.44,52.8801,54.25,47731,0
+CCB.US,D,20241011,000000,54.31,57.015,54.25,56.67,90365,0
+CCB.US,D,20241014,000000,56.58,58.1,56.37,57.52,53577,0
+CCB.US,D,20241015,000000,57.57,59.555,57.14,58.21,57396,0
+CCB.US,D,20241016,000000,58.53,59.5775,58.395,59,58953,0
+CCB.US,D,20241017,000000,59.19,60.92,58.71,60.74,86768,0
+CCB.US,D,20241018,000000,60.83,61.215,60.16,60.3,53083,0
+CCB.US,D,20241021,000000,60.23,60.91,58.63,59,77684,0
+CCB.US,D,20241022,000000,58.88,59.7384,58.526,59.27,46410,0
+CCB.US,D,20241023,000000,59.14,60.14,58.72,59.97,63687,0
+CCB.US,D,20241024,000000,59.88,60.438,59.52,59.98,37796,0
+CCB.US,D,20241025,000000,60.25,60.4,58.41,58.45,62473,0
+CCB.US,D,20241028,000000,59.43,64.295,59.395,63.63,91196,0
+CCB.US,D,20241029,000000,63.89,64.54,63.48,64.51,137443,0
+CCB.US,D,20241030,000000,64.18,66.57,64.18,66.57,123603,0
+CCB.US,D,20241031,000000,66.73,66.73,62.8,62.99,106952,0
+CCB.US,D,20241101,000000,63.36,68,62.04,63.26,77761,0
+CCB.US,D,20241104,000000,62.76,63.49,61.375,62.82,71630,0
+CCB.US,D,20241105,000000,63.09,64.27,62.72,63.91,51328,0
+CCB.US,D,20241106,000000,69.72,72.96,69.72,70.9,244868,0
+CCB.US,D,20241107,000000,70.32,70.94,68.53,70.32,124682,0
+CCB.US,D,20241108,000000,70.92,71.55,70.21,70.57,111940,0
+CCB.US,D,20241111,000000,72.42,74.25,71.92,72.39,139498,0
+CCB.US,D,20241112,000000,72.45,73.74,71.6801,72.51,80520,0
+CCB.US,D,20241113,000000,72.73,74.575,72.73,73.66,71807,0
+CCB.US,D,20241114,000000,74.05,74.58,72.45,73.3,95961,0
+CCB.US,D,20241115,000000,73.7,74.28,72.16,73.32,59110,0
+CCB.US,D,20241118,000000,72.83,74.04,72.52,72.73,69490,0
+CCB.US,D,20241119,000000,71.89,73.61,71.89,73.59,45968,0
+CCB.US,D,20241120,000000,73.67,74.89,72.775,74.79,82830,0
+CCB.US,D,20241121,000000,75,76.72,74.95,75.33,72594,0
+CCB.US,D,20241122,000000,75.72,77,75,76.69,61238,0
+CCB.US,D,20241125,000000,77.62,79.5889,76.45,77.985,79723,0
+CCB.US,D,20241126,000000,77.88,77.88,76.505,77.3,41189,0
+CCB.US,D,20241127,000000,78.02,78.02,76.62,77.23,50025,0
+CCB.US,D,20241129,000000,78.01,78.01,76.165,76.55,38095,0
+CCB.US,D,20241202,000000,76.61,76.6825,75.5,75.68,50533,0
+CCB.US,D,20241203,000000,75.59,76.5,74.49,75.31,40795,0
+CCB.US,D,20241204,000000,75.89,77.05,74.81,76.64,43561,0
+CCB.US,D,20241205,000000,76.94,78.16,76.68,77.11,40914,0
+CCB.US,D,20241206,000000,77.71,77.71,76.09,76.33,49353,0
+CCB.US,D,20241209,000000,76.52,77.11,73.8,74.18,51309,0
+CCB.US,D,20241210,000000,74.52,76.32,73.915,74.69,53283,0
+CCB.US,D,20241211,000000,75.84,79.41,75,78.98,760245,0
+CCB.US,D,20241212,000000,79.44,80.92,78.98,80.47,180620,0
+CCB.US,D,20241213,000000,81.03,83.22,79.78,83.02,229161,0
+CCB.US,D,20241216,000000,83.11,86.035,82.62,85.97,194485,0
+CCB.US,D,20241217,000000,85.69,86.27,82.98,84.17,162068,0
+CCB.US,D,20241218,000000,84.79,85.3,78.46,79.54,125843,0
+CCB.US,D,20241219,000000,80.54,81.98,78.71,79.03,86674,0
+CCB.US,D,20241220,000000,78.03,82,76.4,80.72,213442,0
+CCB.US,D,20241223,000000,81.04,82.05,79.54,82,84015,0
+CCB.US,D,20241224,000000,82.44,83.2,81.805,83.19,74759,0
+CCB.US,D,20241226,000000,82.51,84.61,82.22,84.6,54674,0
+CCB.US,D,20241227,000000,84.42,85,82.72,83.72,114441,0
+CCB.US,D,20241230,000000,82.85,86.38,82.85,85.98,135998,0
+CCB.US,D,20241231,000000,86.97,87.1,82.851,84.91,148563,0
+CCB.US,D,20250102,000000,85.58,86.025,83.77,84.75,173049,0
+CCB.US,D,20250103,000000,84.92,85.6799,82.2,83.88,230515,0
+CCB.US,D,20250106,000000,84.04,87.1199,83.7,84.75,105675,0
+CCB.US,D,20250107,000000,85.18,86.236,82.93,84.68,110965,0
+CCB.US,D,20250108,000000,83.93,84.7156,83.605,83.85,65799,0
+CCB.US,D,20250110,000000,82.33,83.9,79.17,79.67,156709,0
+CCB.US,D,20250113,000000,78.71,81.51,78.71,81.33,102244,0
+CCB.US,D,20250114,000000,81.77,85.09,81.77,84.93,168020,0
+CCB.US,D,20250115,000000,87,88.6,85.13,85.44,102631,0
+CCB.US,D,20250116,000000,85.3,85.6106,84.28,84.81,86569,0
+CCB.US,D,20250117,000000,85.5,86.59,83.63,84.22,101962,0
+CCB.US,D,20250121,000000,85.01,86.21,84.84,84.97,77659,0
+CCB.US,D,20250122,000000,84.78,85.685,83.405,83.48,112349,0
+CCB.US,D,20250123,000000,83.25,84.28,82.31,82.83,94603,0
+CCB.US,D,20250124,000000,82.64,84.975,82.63,84.38,67920,0
+CCB.US,D,20250127,000000,84.25,85.91,83.59,84.14,74273,0
+CCB.US,D,20250128,000000,82.5,87.24,78.48,86.36,167782,0
+CCB.US,D,20250129,000000,86.79,90.646,84.65,89.86,294150,0
+CCB.US,D,20250130,000000,91,91.01,89.22,89.93,119184,0
+CCB.US,D,20250131,000000,89.69,91.39,88.9,89.18,142783,0
+CCB.US,D,20250203,000000,85.59,89.45,85.59,88.4,114923,0
+CCB.US,D,20250204,000000,88.14,88.5,86.58,86.74,143089,0
+CCB.US,D,20250205,000000,86.87,88.9,86.1691,88.9,65580,0
+CCB.US,D,20250206,000000,89.47,89.585,87.92,89.51,77207,0
+CCB.US,D,20250207,000000,89.3,89.345,87.09,87.69,93508,0
+CCB.US,D,20250210,000000,87.98,88.29,86.38,86.45,75651,0
+CCB.US,D,20250211,000000,86.01,88.79,85.9,88.79,94975,0
+CCB.US,D,20250212,000000,87.25,89.29,87.04,88.34,69984,0
+CCB.US,D,20250213,000000,88.94,89.6,87.59,89.3,51982,0
+CCB.US,D,20250214,000000,89.23,90.93,88.58,89.97,47261,0
+CCB.US,D,20250218,000000,90.05,92.37,89.97,91.88,148508,0
+CCB.US,D,20250219,000000,91.5,92.33,90.905,92.3,50859,0
+CCB.US,D,20250220,000000,91.98,92.46,89.68,91.47,92068,0
+CCB.US,D,20250221,000000,92.43,92.68,89,89.57,129314,0
+CCB.US,D,20250224,000000,90.2,91.705,89.335,90.815,167932,0
+CCB.US,D,20250225,000000,90.99,92.45,90.24,91.01,143453,0
+CCB.US,D,20250226,000000,91.2,92.55,90.7375,92.15,138191,0
+CCB.US,D,20250227,000000,92.4,97.55,91.12,96.68,247372,0
+CCB.US,D,20250228,000000,96.6,98.96,96.28,98.73,289214,0
+CCB.US,D,20250303,000000,98.65,102.25,98.13,100.71,235630,0
+CCB.US,D,20250304,000000,100.71,100.71,92.36,92.81,149236,0
+CCB.US,D,20250305,000000,93,94.065,90.36,90.96,167339,0
+CCB.US,D,20250306,000000,89.9,90.27,86.52,87.11,120303,0
+CCB.US,D,20250307,000000,86.62,87.61,82.3,82.99,177902,0
+CCB.US,D,20250310,000000,81.33,84.035,80.1901,81.4,167389,0
+CCB.US,D,20250311,000000,81.63,84.34,81.63,82.49,122049,0
+CCB.US,D,20250312,000000,83.86,84.75,82.8,84.41,109896,0
+CCB.US,D,20250313,000000,84.37,85.4899,81.69,81.94,117384,0
+CCB.US,D,20250314,000000,83.33,85.215,82.76,84.13,83957,0
+CCB.US,D,20250317,000000,83.97,85.87,83.03,83.06,99617,0
+CCB.US,D,20250318,000000,82.9,84.345,82.6,83.745,92442,0
+CCB.US,D,20250319,000000,83.84,85.5,83.585,84.44,90594,0
+CCB.US,D,20250320,000000,83.58,85.98,83.37,85.03,68574,0
+CCB.US,D,20250321,000000,84.43,85.29,83.23,84.48,516396,0
+CCB.US,D,20250324,000000,86.48,90.45,85.88,90.44,113625,0
+CCB.US,D,20250325,000000,89.89,90.27,87.93,88.16,109944,0
+CCB.US,D,20250326,000000,88.33,89,84.935,86.41,69539,0
+CCB.US,D,20250327,000000,86.94,93.555,86.94,92.03,196321,0
+CCB.US,D,20250328,000000,91.9,92.125,88.732,90.39,150188,0
+CCB.US,D,20250331,000000,88.94,91,88.59,90.41,157041,0
+CCB.US,D,20250401,000000,90.37,91.65,87.51,89.96,109716,0
+CCB.US,D,20250402,000000,89.61,90.29,88.88,89.91,70809,0
+CCB.US,D,20250403,000000,85.01,86.575,82.745,83.56,152190,0
+CCB.US,D,20250404,000000,79.75,80.885,78.05,79.79,132942,0
+CCB.US,D,20250407,000000,78.2,84.92,77.04,81.43,210976,0
+CCB.US,D,20250408,000000,83.27,85.32,78.05,79.38,105629,0
+CCB.US,D,20250409,000000,78.22,87.21,77.02,84.44,153415,0
+CCB.US,D,20250410,000000,82.35,82.63,77.62,79.66,119939,0
+CCB.US,D,20250411,000000,78.89,79.2,76.11,79.06,79497,0
+CCB.US,D,20250414,000000,80.51,80.51,77.28,79.55,70747,0
+CCB.US,D,20250415,000000,79.81,82.42,79.81,80.42,107676,0
+CCB.US,D,20250416,000000,80.17,82.275,79.02,81.92,110747,0
+CCB.US,D,20250417,000000,82.14,84,82.14,83.25,86041,0
+CCB.US,D,20250421,000000,82.28,85,82,83.89,106427,0
+CCB.US,D,20250422,000000,84.09,87.4,82.8,86.88,80382,0
+CCB.US,D,20250423,000000,89.37,91.68,87.8,88.67,92128,0
+CCB.US,D,20250424,000000,87.89,88.765,86.77,88.3,78077,0
+CCB.US,D,20250425,000000,86.81,88.08,85.8373,88.08,60329,0
+CCB.US,D,20250428,000000,88.84,88.9795,86.96,87.96,113252,0
+CCB.US,D,20250429,000000,86.96,87.74,84.5,87.2,144857,0
+CCB.US,D,20250430,000000,85.54,85.54,80.925,82.15,128681,0
+CCB.US,D,20250501,000000,82,82.24,80.02,80.3,124926,0
+CCB.US,D,20250502,000000,81.52,82.48,80.24,81.34,95644,0
+CCB.US,D,20250505,000000,80.42,81.71,79.83,80.03,102556,0
+CCB.US,D,20250506,000000,79.25,80.26,77.695,79.48,125346,0
+CCB.US,D,20250507,000000,80.07,80.5756,78.3,79.01,119986,0
+CCB.US,D,20250508,000000,79.15,83.98,79,83.95,210517,0
+CCB.US,D,20250509,000000,83.85,84.51,82.1801,83.99,73513,0
+CCB.US,D,20250512,000000,87.31,88.13,86.2487,87.12,89797,0
+CCB.US,D,20250513,000000,85.12,88.39,85.12,86.6,89347,0
+CCB.US,D,20250514,000000,86.67,88.16,86.13,87.03,103642,0
+CCB.US,D,20250515,000000,87.09,89.6,86.76,88.3,114909,0
+CCB.US,D,20250516,000000,87.96,89.57,87.22,89,77530,0
+CCB.US,D,20250519,000000,88.38,90.24,86.1,87.15,79342,0
+CCB.US,D,20250520,000000,87.06,89.31,86.65,89.11,70693,0
+CCB.US,D,20250521,000000,87.96,88.99,86.77,88.41,91127,0
+CCB.US,D,20250522,000000,87.94,89.16,86.51,87.4,84792,0
+CCB.US,D,20250523,000000,86.4,87.3576,84.94,86.01,63681,0
+CCB.US,D,20250527,000000,87.42,88.96,86.01,88.7,69537,0
+CCB.US,D,20250528,000000,88.53,89.33,86.84,87.19,61634,0
+CCB.US,D,20250529,000000,87.41,87.59,86.3,87.48,41001,0
+CCB.US,D,20250530,000000,87.19,88.175,86.93,87.89,64427,0
+CCB.US,D,20250602,000000,88.12,88.655,86.0109,87.43,78910,0
+CCB.US,D,20250603,000000,87.05,89.425,87.0001,89.22,72346,0
+CCB.US,D,20250604,000000,89.21,89.21,84.9859,85.85,70281,0
+CCB.US,D,20250605,000000,85.89,86.33,84.98,85.44,56183,0
+CCB.US,D,20250606,000000,86.6,87.575,85.525,87.12,60422,0
+CCB.US,D,20250609,000000,87.32,89.56,86.5,89.44,68542,0
+CCB.US,D,20250610,000000,89.77,92.32,89.46,91.38,225665,0
+CCB.US,D,20250611,000000,91.73,92.625,87.5601,88.19,94014,0
+CCB.US,D,20250612,000000,87.23,87.27,85.2501,86.58,86328,0
+CCB.US,D,20250613,000000,85.39,85.39,82.75,83.08,90242,0
+CCB.US,D,20250616,000000,84.23,84.41,82.5343,83.49,74010,0
+CCB.US,D,20250617,000000,82.6,83.685,82.24,82.31,76325,0
+CCB.US,D,20250618,000000,82.16,83.8825,81,83.11,59901,0
+CCB.US,D,20250620,000000,83.79,86.466,83.495,86.04,146420,0
+CCB.US,D,20250623,000000,86.04,92.71,86.04,92.26,192431,0
+CCB.US,D,20250624,000000,92.6,94.09,90.96,93.81,127992,0
+CCB.US,D,20250625,000000,93.86,93.86,91.41,93.22,121453,0
+CCB.US,D,20250626,000000,93.41,97.2,93.05,96.89,109655,0
+CCB.US,D,20250627,000000,97,100.15,97,99.95,434970,0
+CCB.US,D,20250630,000000,100.15,100.15,95.98,96.87,196939,0
+CCB.US,D,20250701,000000,96.48,102,95.675,100.59,165555,0
+CCB.US,D,20250702,000000,100.56,102.64,100.0133,102.62,137962,0
+CCB.US,D,20250703,000000,103.23,106.38,100.02,102.62,212593,0
+CCB.US,D,20250707,000000,102.43,103.46,100.0001,102.22,98259,0
+CCB.US,D,20250708,000000,102.5,105.57,102.37,102.97,122736,0
+CCB.US,D,20250709,000000,103.5,104.255,101.1101,104.04,113084,0
+CCB.US,D,20250710,000000,103.97,104.595,101.73,101.96,84489,0
+CCB.US,D,20250711,000000,101.93,103.37,101.39,101.56,107424,0
+CCB.US,D,20250714,000000,101.8,103.5,101.51,102.4,124246,0
+CCB.US,D,20250715,000000,102.4,102.72,96.59,97.28,153117,0
+CCB.US,D,20250716,000000,97.6,98.48,95.04,97.46,126453,0
+CCB.US,D,20250717,000000,98.07,100.69,97.565,99.77,120176,0
+CCB.US,D,20250718,000000,100.93,101.91,99.81,101.7,71615,0
+CCB.US,D,20250721,000000,101.88,102.92,101.395,102.055,77568,0
+CCB.US,D,20250722,000000,102.01,102.01,99.94,101.11,114320,0
+CCB.US,D,20250723,000000,101.98,101.98,100,101.46,74798,0
+CCB.US,D,20250724,000000,101.42,101.42,100.145,100.4,119202,0
+CCB.US,D,20250725,000000,100.29,102.535,98.4154,102.32,103174,0
+CCB.US,D,20250728,000000,103,103.87,99.83,101.46,144840,0
+CCB.US,D,20250729,000000,99.47,100.39,91.25,97.19,261776,0
+CCB.US,D,20250730,000000,97.34,99.96,94.87,99.52,218108,0
+CCB.US,D,20250731,000000,98.92,98.92,95.94,96.2,124459,0
+CCB.US,D,20250801,000000,95.75,95.83,92.11,92.4,216208,0
+CCB.US,D,20250804,000000,92.64,94.97,91.5437,94.85,108179,0
+CCB.US,D,20250805,000000,95,95.55,93.4,95.18,126348,0
+CCB.US,D,20250806,000000,95.18,95.69,94.005,95.23,108412,0
+CCB.US,D,20250807,000000,95.5,95.8,94.54,95.51,143621,0
+CCB.US,D,20250808,000000,96.63,99.53,94.985,99.17,157099,0
+CCB.US,D,20250811,000000,99.76,100.49,97.75,98.35,126746,0
+CCB.US,D,20250812,000000,99.1,103.39,97.92,102.98,209530,0
+CCB.US,D,20250813,000000,103.36,108.69,103.36,108.45,264331,0
+CCB.US,D,20250814,000000,106.93,108.54,105.5992,107.86,137595,0
+CCB.US,D,20250815,000000,108.28,108.28,105.56,107.57,113473,0
+CCB.US,D,20250818,000000,108.3,108.3,105.95,105.95,75266,0
+CCB.US,D,20250819,000000,105.27,106.315,103.2,103.63,73898,0
+CCB.US,D,20250820,000000,103.53,105.1876,102.58,103.79,85584,0
+CCB.US,D,20250821,000000,103.16,104.755,102.57,104.61,111162,0
+CCB.US,D,20250822,000000,104.82,111.34,104.2,110.86,284005,0
+CCB.US,D,20250825,000000,110.55,114.355,109.36,112.4,159224,0
+CCB.US,D,20250826,000000,112.83,116.48,112.61,115.5,169230,0
+CCB.US,D,20250827,000000,114.71,116.1,113.13,113.89,184388,0
+CCB.US,D,20250828,000000,114.55,114.61,112.975,114.3,66449,0
+CCB.US,D,20250829,000000,114.82,115.556,113.985,114.5,81622,0
+CCB.US,D,20250902,000000,112.83,114.48,112.435,114.24,77277,0
+CCB.US,D,20250903,000000,113.66,115.51,112.71,113.82,148138,0
+CCB.US,D,20250904,000000,113.82,116.4,112.1,115.88,115931,0
+CCB.US,D,20250905,000000,116.64,118,109.81,109.84,99555,0
+CCB.US,D,20250908,000000,110.78,112.405,109.98,111.57,70679,0
+CCB.US,D,20250909,000000,111.33,112.095,109.89,110.63,55003,0
+CCB.US,D,20250910,000000,111.15,111.76,109.73,111.53,109189,0
+CCB.US,D,20250911,000000,110.76,112.45,110.39,111.33,78244,0
+CCB.US,D,20250912,000000,111.25,111.25,109.03,109.1,58842,0
+CCB.US,D,20250915,000000,109.03,110.1,107.7782,109.01,130505,0
+CCB.US,D,20250916,000000,108.63,109.0674,106.5,108.06,87474,0
+CCB.US,D,20250917,000000,108.5,112.51,108.495,110.37,125290,0
+CCB.US,D,20250918,000000,110.13,115.59,110,115.39,162951,0
+CCB.US,D,20250919,000000,116.36,116.37,112.81,113.605,292316,0
+CCB.US,D,20250922,000000,114,114.37,112.68,113.58,125560,0
+CCB.US,D,20250923,000000,112.44,117.095,112.2,116.55,147666,0
+CCB.US,D,20250924,000000,116.92,117.52,114.595,114.84,116708,0
+CCB.US,D,20250925,000000,114.96,117.61,114.3,115.35,142317,0
+CCB.US,D,20250926,000000,115.69,119.22,113.31,118,103607,0
+CCB.US,D,20250929,000000,117.87,118.5,115.855,116.795,95296,0
+CCB.US,D,20250930,000000,116.25,117.23,107.87,108.17,228470,0
+CCB.US,D,20251001,000000,107.73,110.805,105.965,110.505,135447,0
+CCB.US,D,20251002,000000,110.05,110.05,106.85,108.82,101832,0
+CCB.US,D,20251003,000000,108.99,110.705,108.84,109.32,95083,0
+CCB.US,D,20251006,000000,110.83,113.78,109.7701,112.19,150061,0
+CCB.US,D,20251007,000000,111.98,113.06,108.23,108.44,83671,0
+CCB.US,D,20251008,000000,108.93,111.68,107.41,111.16,91715,0
+CCB.US,D,20251009,000000,111.88,111.975,109.47,111.17,121728,0
+CCB.US,D,20251010,000000,111.87,112.89,103.56,103.63,154296,0
+CCB.US,D,20251013,000000,106.01,106.635,103.26,105.53,90217,0
+CCB.US,D,20251014,000000,104.92,110.63,104.5,109.49,94717,0
+CCB.US,D,20251015,000000,109.7,110.78,104.82,106.16,150540,0
+CCB.US,D,20251016,000000,105.68,105.68,98.8,99.77,183888,0
+CCB.US,D,20251017,000000,100.99,102.3,99.01,102,130431,0
+CCB.US,D,20251020,000000,103.03,104.37,102.31,103.47,125435,0
+CCB.US,D,20251021,000000,102.62,104.115,102.05,103.4,90634,0
+CCB.US,D,20251022,000000,103.71,104,101.92,102.88,129282,0
+CCB.US,D,20251023,000000,103.24,104.39,102.37,104.1,107685,0
+CCB.US,D,20251024,000000,105.85,108.82,104.3125,108.81,85355,0
+CCB.US,D,20251027,000000,109.27,109.28,105.43,106.74,85355,0
+CCB.US,D,20251028,000000,106.04,106.56,104.621,104.84,45022,0
+CCB.US,D,20251029,000000,105.15,113.25,104.6875,105.16,134531,0
+CCB.US,D,20251030,000000,104.66,107.28,104.26,104.42,95481,0
+CCB.US,D,20251031,000000,103.49,106.72,102,106.5,131907,0
+CCB.US,D,20251103,000000,106.36,109.165,104.9901,107.73,93251,0
+CCB.US,D,20251104,000000,106.36,106.705,103.69,104.11,89826,0
+CCB.US,D,20251105,000000,104.98,108.31,104.065,105.54,165422,0
+CCB.US,D,20251106,000000,105.58,106,103.1,104.43,65072,0
+CCB.US,D,20251107,000000,104.14,106.34,102.8,106.34,66227,0
+CCB.US,D,20251110,000000,107.6,109.24,105.72,107.27,76978,0
+CCB.US,D,20251111,000000,107.19,108.64,106.405,108.22,61940,0
+CCB.US,D,20251112,000000,108.53,110.53,108.165,110.29,93231,0
+CCB.US,D,20251113,000000,109.65,110.005,103.21,104.55,112279,0
+CCB.US,D,20251114,000000,103.26,105.6,102.01,104.85,152984,0
+CCB.US,D,20251117,000000,104.19,105.2,101.38,102.51,228569,0
+CCB.US,D,20251118,000000,102.05,104.99,101.29,102.9,91535,0
+CCB.US,D,20251119,000000,103.76,103.98,101.55,101.92,76595,0
+CCB.US,D,20251120,000000,103.61,105.205,99.03,99.46,72380,0
+CCB.US,D,20251121,000000,99.5,104.115,99.46,102.77,76930,0
+CCB.US,D,20251124,000000,103.49,104.91,103.01,104.57,119702,0
+CCB.US,D,20251125,000000,105.67,110.06,105.67,108.52,159053,0
+CCB.US,D,20251126,000000,108,111.99,108,111.62,148833,0
+CCB.US,D,20251128,000000,112,112,110.1687,111.35,36575,0
+CCB.US,D,20251201,000000,109.89,114.11,109.27,113.81,198932,0
+CCB.US,D,20251202,000000,115.01,115.01,106.33,107.47,165938,0
+CCB.US,D,20251203,000000,107.92,110.48,107.745,110.04,106544,0
+CCB.US,D,20251204,000000,109.29,111.6,109.29,110.78,89583,0
+CCB.US,D,20251205,000000,111.14,113.34,110.145,113.32,100196,0
+CCB.US,D,20251208,000000,112.85,116,112.21,114.69,94476,0
+CCB.US,D,20251209,000000,114.65,116,114.33,115.12,87255,0
+CCB.US,D,20251210,000000,114.76,119.575,109.77,117.41,152185,0
+CCB.US,D,20251211,000000,117.59,119.39,116.4462,117.05,56170,0
+CCB.US,D,20251212,000000,117.05,117.32,113.78,114.09,103282,0
+CCB.US,D,20251215,000000,115.7,116.37,114.04,115.535,88145,0
+CCB.US,D,20251216,000000,115.92,118,114.03,114.93,201996,0
+CCB.US,D,20251217,000000,114.79,118,112.57,113.53,195864,0
+CCB.US,D,20251218,000000,115,117.99,114.3,115.79,96667,0
+CCB.US,D,20251219,000000,115.71,117.36,115.39,116.85,168543,0
+CCB.US,D,20251222,000000,117.48,120.05,116.95,118.08,131318,0
+CCB.US,D,20251223,000000,117.21,118.33,116.43,117,60478,0
+CCB.US,D,20251224,000000,116.97,118.16,116.32,116.32,32100,0
+CCB.US,D,20251226,000000,116.75,117.945,115.715,116.91,46117,0
+CCB.US,D,20251229,000000,116.36,118.85,115.88,117.19,76885,0
+CCB.US,D,20251230,000000,116.7,117.5,114.26,114.62,65090,0
+CCB.US,D,20251231,000000,114.28,115.975,114.28,114.59,103180,0
+CCB.US,D,20260102,000000,114.48,114.59,112.17,113.3,97934,0
+CCB.US,D,20260105,000000,113.04,116.28,111.96,115.11,127825,0
+CCB.US,D,20260106,000000,114.51,118.06,113.1505,118.03,163889,0
+CCB.US,D,20260107,000000,117.6,118.03,115.36,117.79,67454,0
+CCB.US,D,20260108,000000,117.18,119.765,116.89,118.97,134387,0
+CCB.US,D,20260109,000000,119.08,119.5,116.61,116.94,139756,0
+CCB.US,D,20260112,000000,115.94,116,110,110.41,87963,0
+CCB.US,D,20260113,000000,111,111,107.59,110.39,131977,0
+CCB.US,D,20260114,000000,110.39,113.49,109.02,113.33,99119,0
+CCB.US,D,20260115,000000,113.65,114.99,113,113.69,115417,0
+CCB.US,D,20260116,000000,113.33,114.74,112.13,113.04,69976,0
+CCB.US,D,20260120,000000,111.86,112.97,109.21,109.73,98689,0
+CCB.US,D,20260121,000000,110.82,115.74,110.72,114.18,149694,0
+CCB.US,D,20260122,000000,114.88,117.93,114,115.77,129422,0
+CCB.US,D,20260123,000000,115.08,116,110.755,111.34,129388,0
+CCB.US,D,20260126,000000,111.01,112,108.26,109.7,176157,0
+CCB.US,D,20260127,000000,109.55,109.55,103.3,104.58,169932,0
+CCB.US,D,20260128,000000,104.29,104.29,100.28,100.95,153715,0
+CCB.US,D,20260129,000000,100.15,106.92,98.55,100.81,250043,0
+CCB.US,D,20260130,000000,100.13,100.13,93.4,95.78,333965,0
+CCB.US,D,20260202,000000,95,98.62,93.25,98.41,262149,0
+CCB.US,D,20260203,000000,98.41,99.485,87.8,89.5,434863,0
+CCB.US,D,20260204,000000,90.37,91.56,88.08,88.8,271999,0
+CCB.US,D,20260205,000000,88.39,89.33,83.55,84.97,284482,0
+CCB.US,D,20260206,000000,85.95,90,85.5,87.94,156315,0
+CCB.US,D,20260209,000000,88.3,90,86.88,87.31,185663,0
+CCB.US,D,20260210,000000,87.33,88.13,86.32,87.84,189166,0
+CCB.US,D,20260211,000000,88.35,90,87.49,87.63,140025,0
+CCB.US,D,20260212,000000,87.75,89.63,82.11,83.49,187605,0
+CCB.US,D,20260213,000000,83.37,85.26,81.445,83.47,125232,0
+CCB.US,D,20260217,000000,84.01,87.28,83.865,85.67,158189,0
+CCB.US,D,20260218,000000,85.94,88.57,84.58,85.06,134732,0
diff --git a/daily/us/nasdaq stocks/1/ccix.us.txt b/daily/us/nasdaq stocks/1/ccix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33453df04949f370f2f529febf72a7f6b691ddb7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccix.us.txt	
@@ -0,0 +1,370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCIX.US,D,20240624,000000,10,10.05,10,10.03,20596,0
+CCIX.US,D,20240625,000000,10.04,10.04,10.02,10.04,579228,0
+CCIX.US,D,20240626,000000,10.02,10.04,10.0159,10.0299,51107,0
+CCIX.US,D,20240627,000000,10.03,10.03,10.024,10.0291,38625,0
+CCIX.US,D,20240628,000000,10.03,10.03,10.02,10.02,11051,0
+CCIX.US,D,20240701,000000,10.02,10.03,10.02,10.02,114345,0
+CCIX.US,D,20240702,000000,10.02,10.04,10.02,10.03,7737,0
+CCIX.US,D,20240705,000000,10.04,10.04,10.03,10.03,3043,0
+CCIX.US,D,20240708,000000,10.0348,10.04,10.008,10.008,524382,0
+CCIX.US,D,20240709,000000,10.02,10.02,10.015,10.015,7723,0
+CCIX.US,D,20240710,000000,10.03,10.03,10.025,10.025,430,0
+CCIX.US,D,20240711,000000,10.02,10.02,10.01,10.01,41276,0
+CCIX.US,D,20240712,000000,10.01,10.01,10.01,10.01,176,0
+CCIX.US,D,20240715,000000,10.015,10.02,10.01,10.015,2630,0
+CCIX.US,D,20240716,000000,10.01,10.01,10.01,10.01,225,0
+CCIX.US,D,20240718,000000,10.01,10.52,10.01,10.02,448433,0
+CCIX.US,D,20240719,000000,10.02,10.02,10.02,10.02,15202,0
+CCIX.US,D,20240722,000000,10.03,10.03,10.02,10.02,6957,0
+CCIX.US,D,20240723,000000,10.03,10.03,10.02,10.03,4890,0
+CCIX.US,D,20240724,000000,10.02,10.02,10.02,10.02,155,0
+CCIX.US,D,20240726,000000,10.02,10.03,10.02,10.02,15480,0
+CCIX.US,D,20240729,000000,10.03,10.03,10.02,10.025,643,0
+CCIX.US,D,20240730,000000,10.0235,10.03,10.01,10.015,150278,0
+CCIX.US,D,20240731,000000,10.02,10.02,10.01,10.01,160605,0
+CCIX.US,D,20240802,000000,10.03,10.03,10.03,10.03,135,0
+CCIX.US,D,20240805,000000,10.03,10.03,10.02,10.0295,2511,0
+CCIX.US,D,20240807,000000,10.02,10.02,10.02,10.02,179107,0
+CCIX.US,D,20240808,000000,10.02,10.03,10.02,10.03,137673,0
+CCIX.US,D,20240809,000000,10.03,10.03,10.02,10.03,66339,0
+CCIX.US,D,20240812,000000,10.025,10.03,10.025,10.03,16322,0
+CCIX.US,D,20240813,000000,10.0219,10.03,10.0219,10.03,2219,0
+CCIX.US,D,20240814,000000,10.03,10.03,10.02,10.028,22566,0
+CCIX.US,D,20240815,000000,10.03,10.03,10.02,10.02,540288,0
+CCIX.US,D,20240816,000000,10.03,10.03,10.02,10.02,25976,0
+CCIX.US,D,20240823,000000,10.015,10.015,10.015,10.015,202,0
+CCIX.US,D,20240826,000000,10.02,10.02,10.015,10.02,312451,0
+CCIX.US,D,20240827,000000,10.015,10.02,10.005,10.02,84566,0
+CCIX.US,D,20240828,000000,10.01,10.015,10.01,10.01,2077,0
+CCIX.US,D,20240829,000000,10.01,10.01,10.01,10.01,18359,0
+CCIX.US,D,20240903,000000,10.005,10.01,9.995,9.995,58551,0
+CCIX.US,D,20240905,000000,10,10,10,10,42522,0
+CCIX.US,D,20240906,000000,10.01,10.01,10.01,10.01,117795,0
+CCIX.US,D,20240909,000000,10.015,10.015,10.015,10.015,50037,0
+CCIX.US,D,20240910,000000,10.02,10.02,10.02,10.02,50018,0
+CCIX.US,D,20240911,000000,10.015,10.02,10,10.01,233279,0
+CCIX.US,D,20240912,000000,10.01,10.02,10.01,10.02,601,0
+CCIX.US,D,20240916,000000,10.02,10.02,10.02,10.02,2985,0
+CCIX.US,D,20240919,000000,10.02,10.02,10.02,10.02,3238,0
+CCIX.US,D,20240920,000000,10.0188,10.0188,10.0188,10.0188,10219,0
+CCIX.US,D,20240923,000000,10.02,10.02,10.015,10.02,99741,0
+CCIX.US,D,20240924,000000,10.015,10.015,10.015,10.015,7249,0
+CCIX.US,D,20240925,000000,10.015,10.015,10.01,10.01,19430,0
+CCIX.US,D,20240926,000000,10.02,10.025,10.01,10.01,135206,0
+CCIX.US,D,20240927,000000,10.015,10.015,10.01,10.01,95300,0
+CCIX.US,D,20240930,000000,10.02,10.02,10.02,10.02,50696,0
+CCIX.US,D,20241002,000000,10.01,10.03,10.01,10.03,157000,0
+CCIX.US,D,20241003,000000,10.03,10.03,10.03,10.03,513,0
+CCIX.US,D,20241007,000000,10.02,10.02,10.02,10.02,116,0
+CCIX.US,D,20241008,000000,10.03,10.03,10.01,10.03,96034,0
+CCIX.US,D,20241009,000000,10.03,10.04,10.025,10.04,64606,0
+CCIX.US,D,20241010,000000,10.03,10.035,10.02,10.03,1261262,0
+CCIX.US,D,20241011,000000,10.02,10.02,10.01,10.01,7232,0
+CCIX.US,D,20241014,000000,10.05,10.05,10.02,10.02,1251,0
+CCIX.US,D,20241018,000000,10.04,10.05,10.04,10.05,3238,0
+CCIX.US,D,20241023,000000,10.05,10.05,10.0474,10.05,2312,0
+CCIX.US,D,20241024,000000,10.0549,10.06,10.04,10.0599,463501,0
+CCIX.US,D,20241028,000000,10.05,10.055,10.04,10.05,117642,0
+CCIX.US,D,20241029,000000,10.05,10.05,10.05,10.05,23877,0
+CCIX.US,D,20241030,000000,10.05,10.06,10.05,10.055,62657,0
+CCIX.US,D,20241031,000000,10.04,10.04,10.04,10.04,177,0
+CCIX.US,D,20241106,000000,10.041,10.06,10.04,10.06,67639,0
+CCIX.US,D,20241114,000000,10.06,10.06,10.04,10.05,162900,0
+CCIX.US,D,20241119,000000,10.06,10.07,10.06,10.065,135054,0
+CCIX.US,D,20241120,000000,10.065,10.15,10.065,10.15,687801,0
+CCIX.US,D,20241121,000000,10.21,11.17,10.15,10.2,126712,0
+CCIX.US,D,20241122,000000,10.3,10.63,10.22,10.3,186685,0
+CCIX.US,D,20241125,000000,10.3,10.35,10.3,10.32,844403,0
+CCIX.US,D,20241126,000000,10.35,10.35,10.29,10.3,240341,0
+CCIX.US,D,20241127,000000,10.35,10.35,10.25,10.33,195911,0
+CCIX.US,D,20241129,000000,10.39,10.43,10.345,10.39,65320,0
+CCIX.US,D,20241202,000000,10.37,10.37,10.37,10.37,49227,0
+CCIX.US,D,20241203,000000,10.32,10.36,10.28,10.35,126574,0
+CCIX.US,D,20241204,000000,10.31,10.37,10.31,10.37,210481,0
+CCIX.US,D,20241205,000000,10.4,10.4,10.34,10.4,3313,0
+CCIX.US,D,20241206,000000,10.44,10.44,10.3566,10.37,6490,0
+CCIX.US,D,20241209,000000,10.3323,10.44,10.3323,10.39,57597,0
+CCIX.US,D,20241211,000000,10.6,11.0173,10.38,10.44,8950,0
+CCIX.US,D,20241212,000000,10.55,10.55,10.5,10.5,5130,0
+CCIX.US,D,20241216,000000,10.412,10.412,10.412,10.412,1127,0
+CCIX.US,D,20241217,000000,10.46,10.55,10.37,10.37,3902,0
+CCIX.US,D,20241218,000000,10.37,10.525,10.37,10.525,2957,0
+CCIX.US,D,20241219,000000,10.37,10.37,10.35,10.35,712,0
+CCIX.US,D,20241220,000000,10.35,10.35,10.21,10.28,13779,0
+CCIX.US,D,20241223,000000,10.25,10.26,10.25,10.26,418,0
+CCIX.US,D,20241226,000000,10.22,10.3671,10.22,10.3671,51129,0
+CCIX.US,D,20241227,000000,10.3,10.3411,10.225,10.3063,16577,0
+CCIX.US,D,20241230,000000,10.3,10.325,10.3,10.3,3664,0
+CCIX.US,D,20241231,000000,10.3,10.3,10.3,10.3,449,0
+CCIX.US,D,20250102,000000,10.3,10.3,10.3,10.3,608,0
+CCIX.US,D,20250103,000000,10.3,10.3,10.3,10.3,334,0
+CCIX.US,D,20250106,000000,10.53,10.53,10.53,10.53,1515,0
+CCIX.US,D,20250107,000000,10.41,10.41,10.345,10.396,11910,0
+CCIX.US,D,20250108,000000,10.4,10.4,10.38,10.38,535,0
+CCIX.US,D,20250110,000000,10.33,10.33,10.33,10.33,1019,0
+CCIX.US,D,20250113,000000,10.355,10.355,10.355,10.355,199,0
+CCIX.US,D,20250114,000000,10.52,10.52,10.52,10.52,174,0
+CCIX.US,D,20250115,000000,10.45,10.45,10.45,10.45,173,0
+CCIX.US,D,20250116,000000,10.3,10.44,10.3,10.44,226,0
+CCIX.US,D,20250121,000000,10.48,10.48,10.3,10.32,2726,0
+CCIX.US,D,20250122,000000,10.32,10.325,10.2999,10.3,35752,0
+CCIX.US,D,20250123,000000,10.3,10.35,10.3,10.32,2455,0
+CCIX.US,D,20250124,000000,10.3,10.35,10.3,10.35,3541,0
+CCIX.US,D,20250127,000000,10.301,10.33,10.3,10.31,2399,0
+CCIX.US,D,20250128,000000,10.35,10.35,10.35,10.35,128,0
+CCIX.US,D,20250129,000000,10.31,10.38,10.3,10.38,31597,0
+CCIX.US,D,20250131,000000,10.4,10.4,10.4,10.4,206,0
+CCIX.US,D,20250203,000000,10.37,10.3818,10.37,10.3818,439,0
+CCIX.US,D,20250205,000000,10.51,10.51,10.31,10.415,4380,0
+CCIX.US,D,20250206,000000,10.38,10.38,10.38,10.38,1070,0
+CCIX.US,D,20250207,000000,10.41,10.41,10.41,10.41,7032,0
+CCIX.US,D,20250210,000000,10.41,10.5,10.34,10.5,12384,0
+CCIX.US,D,20250218,000000,10.4085,10.4085,10.4085,10.4085,528,0
+CCIX.US,D,20250219,000000,10.39,10.39,10.37,10.37,273050,0
+CCIX.US,D,20250220,000000,10.3554,10.48,10.32,10.46,201566,0
+CCIX.US,D,20250221,000000,10.48,10.65,10.45,10.56,67123,0
+CCIX.US,D,20250224,000000,10.6,10.6,10.5295,10.56,6349,0
+CCIX.US,D,20250225,000000,10.65,10.65,10.53,10.5386,4923,0
+CCIX.US,D,20250226,000000,10.5201,10.6,10.5201,10.56,9471,0
+CCIX.US,D,20250227,000000,10.56,10.57,10.56,10.57,2515,0
+CCIX.US,D,20250228,000000,10.57,10.57,10.52,10.52,22900,0
+CCIX.US,D,20250303,000000,10.59,10.65,10.55,10.55,161821,0
+CCIX.US,D,20250304,000000,10.6,10.6,10.52,10.6,26491,0
+CCIX.US,D,20250305,000000,10.6,10.6,10.52,10.57,1575,0
+CCIX.US,D,20250307,000000,10.6432,10.65,10.57,10.57,20073,0
+CCIX.US,D,20250310,000000,10.68,10.69,10.52,10.61,27272,0
+CCIX.US,D,20250311,000000,10.5826,10.68,10.57,10.6,7251,0
+CCIX.US,D,20250312,000000,10.68,10.68,10.61,10.61,472,0
+CCIX.US,D,20250313,000000,10.82,10.82,10.57,10.57,10498,0
+CCIX.US,D,20250314,000000,10.68,10.68,10.6,10.62,1733,0
+CCIX.US,D,20250317,000000,10.6,10.64,10.6,10.61,8134,0
+CCIX.US,D,20250318,000000,10.57,10.69,10.57,10.69,46124,0
+CCIX.US,D,20250319,000000,10.6,10.68,10.6,10.68,12027,0
+CCIX.US,D,20250320,000000,10.68,10.68,10.68,10.68,189,0
+CCIX.US,D,20250321,000000,10.68,10.68,10.62,10.68,604,0
+CCIX.US,D,20250324,000000,10.6268,10.68,10.6268,10.68,327,0
+CCIX.US,D,20250325,000000,10.68,10.68,10.65,10.65,730,0
+CCIX.US,D,20250326,000000,10.6746,11.01,10.6746,10.78,123652,0
+CCIX.US,D,20250327,000000,10.78,10.865,10.705,10.77,148704,0
+CCIX.US,D,20250328,000000,10.75,10.8,10.75,10.75,3808,0
+CCIX.US,D,20250331,000000,10.75,10.8,10.75,10.79,1520,0
+CCIX.US,D,20250401,000000,10.74,10.87,10.62,10.62,11579,0
+CCIX.US,D,20250402,000000,10.7608,10.8,10.69,10.8,99238,0
+CCIX.US,D,20250403,000000,10.611,10.75,10.61,10.69,36039,0
+CCIX.US,D,20250404,000000,10.6101,10.64,10.6,10.62,18308,0
+CCIX.US,D,20250407,000000,10.78,10.9466,10.7,10.9466,2083,0
+CCIX.US,D,20250408,000000,10.5572,10.72,10.5572,10.71,553,0
+CCIX.US,D,20250409,000000,10.75,10.75,10.59,10.74,11308,0
+CCIX.US,D,20250410,000000,10.7,10.71,10.7,10.7,2088,0
+CCIX.US,D,20250411,000000,10.71,10.71,10.7,10.71,1102,0
+CCIX.US,D,20250416,000000,10.53,10.75,10.53,10.75,354,0
+CCIX.US,D,20250421,000000,10.7,10.7,10.7,10.7,122,0
+CCIX.US,D,20250422,000000,10.6,10.82,10.6,10.82,10528,0
+CCIX.US,D,20250423,000000,10.65,10.8,10.65,10.8,11233,0
+CCIX.US,D,20250424,000000,10.84,10.95,10.78,10.84,115668,0
+CCIX.US,D,20250425,000000,10.93,10.95,10.85,10.85,17484,0
+CCIX.US,D,20250428,000000,10.87,10.9458,10.84,10.91,78073,0
+CCIX.US,D,20250429,000000,10.94,11.4,10.94,11.075,303462,0
+CCIX.US,D,20250430,000000,11.08,11.1,11,11.05,819361,0
+CCIX.US,D,20250501,000000,11.05,11.3,11.05,11.15,488544,0
+CCIX.US,D,20250502,000000,11.14,11.255,11.1,11.22,44457,0
+CCIX.US,D,20250505,000000,11.1,11.4,11,11.105,28629,0
+CCIX.US,D,20250506,000000,11.4,11.4,11,11.025,90350,0
+CCIX.US,D,20250507,000000,11.08,11.2,11.08,11.12,139881,0
+CCIX.US,D,20250508,000000,11.11,11.18,11.1,11.16,13795,0
+CCIX.US,D,20250509,000000,11.1,11.1742,11.1,11.14,65312,0
+CCIX.US,D,20250512,000000,11.05,11.29,11.05,11.255,74017,0
+CCIX.US,D,20250513,000000,11.225,11.31,11,11.11,107035,0
+CCIX.US,D,20250514,000000,11.11,11.61,11.1,11.48,157628,0
+CCIX.US,D,20250515,000000,11.5,11.5,11.3,11.35,55351,0
+CCIX.US,D,20250516,000000,11.5,11.5,11.22,11.26,28052,0
+CCIX.US,D,20250519,000000,11.51,11.51,11.08,11.08,52806,0
+CCIX.US,D,20250520,000000,11.15,11.4,11.0001,11.1,128241,0
+CCIX.US,D,20250521,000000,11.1001,11.2,11,11.06,109167,0
+CCIX.US,D,20250522,000000,11.15,11.2,11,11.1,8838,0
+CCIX.US,D,20250523,000000,11.45,11.66,11.1,11.2,561213,0
+CCIX.US,D,20250527,000000,11.4,11.49,11.16,11.2,57735,0
+CCIX.US,D,20250528,000000,11.4,11.42,11.04,11.1,56420,0
+CCIX.US,D,20250529,000000,11.1,11.23,11,11.11,54533,0
+CCIX.US,D,20250530,000000,11.13,11.14,11,11.09,71636,0
+CCIX.US,D,20250602,000000,11.1,11.4,11.05,11.2,163250,0
+CCIX.US,D,20250603,000000,11.4,11.4,11.11,11.11,52320,0
+CCIX.US,D,20250604,000000,11.11,11.2865,11.05,11.11,114676,0
+CCIX.US,D,20250605,000000,10.85,10.855,10.6,10.65,4026013,0
+CCIX.US,D,20250606,000000,10.62,10.7,10.6,10.67,617761,0
+CCIX.US,D,20250609,000000,10.7,10.7,10.56,10.62,194906,0
+CCIX.US,D,20250610,000000,10.63,10.63,10.57,10.6,836170,0
+CCIX.US,D,20250611,000000,10.58,10.65,10.55,10.6,118826,0
+CCIX.US,D,20250612,000000,10.61,10.625,10.58,10.61,288474,0
+CCIX.US,D,20250613,000000,10.57,10.62,10.5505,10.58,61433,0
+CCIX.US,D,20250616,000000,10.605,10.64,10.56,10.6,72682,0
+CCIX.US,D,20250617,000000,10.57,10.6398,10.55,10.58,200478,0
+CCIX.US,D,20250618,000000,10.56,10.59,10.56,10.59,8574,0
+CCIX.US,D,20250620,000000,10.5553,10.61,10.55,10.57,267323,0
+CCIX.US,D,20250623,000000,10.63,10.7,10.58,10.59,169760,0
+CCIX.US,D,20250624,000000,10.6044,10.62,10.56,10.6,47158,0
+CCIX.US,D,20250625,000000,10.62,10.6299,10.54,10.55,405438,0
+CCIX.US,D,20250626,000000,10.56,10.61,10.52,10.53,238839,0
+CCIX.US,D,20250627,000000,10.6003,10.61,10.5,10.51,113079,0
+CCIX.US,D,20250630,000000,10.6,10.6484,10.52,10.52,201261,0
+CCIX.US,D,20250701,000000,10.6,10.6,10.52,10.53,136586,0
+CCIX.US,D,20250702,000000,10.59,10.59,10.54,10.559,302923,0
+CCIX.US,D,20250703,000000,10.56,10.62,10.53,10.59,16481,0
+CCIX.US,D,20250707,000000,10.66,10.66,10.52,10.54,18686,0
+CCIX.US,D,20250708,000000,10.6,10.6,10.515,10.54,45418,0
+CCIX.US,D,20250709,000000,10.52,10.55,10.52,10.54,435851,0
+CCIX.US,D,20250710,000000,10.55,10.57,10.55,10.55,51392,0
+CCIX.US,D,20250711,000000,10.52,10.56,10.51,10.54,66143,0
+CCIX.US,D,20250714,000000,10.82,10.82,10.52,10.54,42690,0
+CCIX.US,D,20250715,000000,10.56,10.56,10.53,10.53,11471,0
+CCIX.US,D,20250716,000000,10.56,10.56,10.51,10.56,26486,0
+CCIX.US,D,20250717,000000,10.59,10.6,10.53,10.53,24825,0
+CCIX.US,D,20250718,000000,10.51,10.54,10.51,10.53,17666,0
+CCIX.US,D,20250721,000000,10.52,10.53,10.51,10.52,37241,0
+CCIX.US,D,20250722,000000,10.52,10.535,10.52,10.53,5851,0
+CCIX.US,D,20250723,000000,10.53,10.5407,10.52,10.53,2271,0
+CCIX.US,D,20250724,000000,10.53,10.56,10.53,10.545,2715,0
+CCIX.US,D,20250725,000000,10.5301,10.54,10.51,10.53,30994,0
+CCIX.US,D,20250728,000000,10.5584,10.5584,10.53,10.53,1130,0
+CCIX.US,D,20250729,000000,10.51,10.58,10.51,10.53,48023,0
+CCIX.US,D,20250730,000000,10.51,10.55,10.51,10.52,7985,0
+CCIX.US,D,20250731,000000,10.51,10.54,10.51,10.54,56360,0
+CCIX.US,D,20250801,000000,10.51,10.57,10.51,10.56,10900,0
+CCIX.US,D,20250804,000000,10.56,10.56,10.56,10.56,169023,0
+CCIX.US,D,20250805,000000,10.52,10.58,10.52,10.58,819,0
+CCIX.US,D,20250806,000000,10.56,10.56,10.54,10.55,29356,0
+CCIX.US,D,20250807,000000,10.54,10.55,10.54,10.55,29004,0
+CCIX.US,D,20250808,000000,10.5226,10.55,10.51,10.54,30163,0
+CCIX.US,D,20250811,000000,10.54,10.55,10.52,10.52,22831,0
+CCIX.US,D,20250812,000000,10.5255,10.535,10.52,10.535,1767,0
+CCIX.US,D,20250813,000000,10.55,10.6,10.55,10.575,1884,0
+CCIX.US,D,20250814,000000,10.59,10.59,10.515,10.55,10455,0
+CCIX.US,D,20250815,000000,10.5499,10.55,10.52,10.54,10052,0
+CCIX.US,D,20250818,000000,10.52,10.57,10.52,10.5444,1282,0
+CCIX.US,D,20250819,000000,10.5201,10.57,10.52,10.535,37790,0
+CCIX.US,D,20250820,000000,10.6,10.6,10.54,10.541,238637,0
+CCIX.US,D,20250821,000000,10.56,10.56,10.51,10.55,36402,0
+CCIX.US,D,20250822,000000,10.5402,10.565,10.54,10.55,159480,0
+CCIX.US,D,20250825,000000,10.56,10.56,10.54,10.54,14886,0
+CCIX.US,D,20250826,000000,10.553,10.56,10.5434,10.56,1199,0
+CCIX.US,D,20250827,000000,10.545,10.58,10.51,10.58,5762,0
+CCIX.US,D,20250828,000000,10.58,10.58,10.5538,10.565,4188,0
+CCIX.US,D,20250829,000000,10.56,10.56,10.51,10.54,39391,0
+CCIX.US,D,20250902,000000,10.54,10.555,10.5,10.54,75488,0
+CCIX.US,D,20250903,000000,10.55,10.55,10.51,10.55,20277,0
+CCIX.US,D,20250904,000000,10.55,10.55,10.5,10.52,22270,0
+CCIX.US,D,20250905,000000,10.5,10.54,10.47,10.51,24349,0
+CCIX.US,D,20250908,000000,10.54,10.54,10.5,10.51,38807,0
+CCIX.US,D,20250909,000000,10.54,10.55,10.49,10.535,31516,0
+CCIX.US,D,20250910,000000,10.55,10.55,10.5,10.52,13373,0
+CCIX.US,D,20250911,000000,10.51,10.58,10.45,10.5,96994,0
+CCIX.US,D,20250912,000000,10.5,10.5124,10.47,10.5,39773,0
+CCIX.US,D,20250915,000000,10.5,10.51,10.4827,10.5,32112,0
+CCIX.US,D,20250916,000000,10.51,10.52,10.48,10.52,21273,0
+CCIX.US,D,20250917,000000,10.48,10.52,10.48,10.5,16149,0
+CCIX.US,D,20250918,000000,10.52,10.53,10.48,10.515,146882,0
+CCIX.US,D,20250919,000000,10.53,10.53,10.49,10.53,47973,0
+CCIX.US,D,20250922,000000,10.53,10.53,10.48,10.49,32159,0
+CCIX.US,D,20250923,000000,10.49,10.5399,10.49,10.52,76752,0
+CCIX.US,D,20250924,000000,10.5499,10.5658,10.46,10.55,201543,0
+CCIX.US,D,20250925,000000,10.5,10.6,10.46,10.56,1285550,0
+CCIX.US,D,20250926,000000,10.51,10.55,10.5,10.535,160457,0
+CCIX.US,D,20250929,000000,10.51,10.54,10.48,10.51,241326,0
+CCIX.US,D,20250930,000000,10.49,10.49,10.46,10.48,84277,0
+CCIX.US,D,20251001,000000,10.48,10.51,10.48,10.5,58323,0
+CCIX.US,D,20251002,000000,10.48,10.5,10.46,10.49,95355,0
+CCIX.US,D,20251003,000000,10.4999,10.5,10.46,10.49,97659,0
+CCIX.US,D,20251006,000000,10.48,10.52,10.48,10.52,191180,0
+CCIX.US,D,20251007,000000,10.52,10.53,10.49,10.53,51254,0
+CCIX.US,D,20251008,000000,10.49,10.61,10.49,10.61,263627,0
+CCIX.US,D,20251009,000000,10.6,10.85,10.54,10.77,458791,0
+CCIX.US,D,20251010,000000,10.97,10.97,10.7,10.71,382738,0
+CCIX.US,D,20251013,000000,10.71,10.84,10.71,10.77,152209,0
+CCIX.US,D,20251014,000000,10.8,10.88,10.77,10.8,143595,0
+CCIX.US,D,20251015,000000,10.8,10.84,10.7112,10.76,82785,0
+CCIX.US,D,20251016,000000,10.75,10.84,10.7351,10.84,322483,0
+CCIX.US,D,20251017,000000,10.84,10.84,10.8,10.8,188294,0
+CCIX.US,D,20251020,000000,10.85,10.85,10.73,10.77,254842,0
+CCIX.US,D,20251021,000000,10.8,10.81,10.74,10.8,189133,0
+CCIX.US,D,20251022,000000,10.8194,10.8194,10.77,10.8,279754,0
+CCIX.US,D,20251023,000000,10.8,10.8,10.62,10.62,53697,0
+CCIX.US,D,20251024,000000,10.67,10.79,10.67,10.73,27979,0
+CCIX.US,D,20251027,000000,10.78,11.32,10.75,10.8,156854,0
+CCIX.US,D,20251028,000000,10.76,10.8,10.73,10.74,16888,0
+CCIX.US,D,20251029,000000,10.74,10.84,10.74,10.75,5523,0
+CCIX.US,D,20251030,000000,10.7837,10.8,10.74,10.75,8926,0
+CCIX.US,D,20251031,000000,10.78,10.79,10.71,10.71,22110,0
+CCIX.US,D,20251103,000000,10.6966,10.71,10.67,10.67,3340,0
+CCIX.US,D,20251104,000000,10.65,10.7573,10.64,10.64,52751,0
+CCIX.US,D,20251105,000000,10.64,10.73,10.64,10.71,18548,0
+CCIX.US,D,20251106,000000,10.66,10.84,10.651,10.69,320737,0
+CCIX.US,D,20251107,000000,10.64,10.67,10.64,10.66,53817,0
+CCIX.US,D,20251110,000000,10.65,10.7223,10.65,10.66,26940,0
+CCIX.US,D,20251111,000000,10.65,10.72,10.65,10.66,12470,0
+CCIX.US,D,20251112,000000,10.66,10.685,10.65,10.65,49684,0
+CCIX.US,D,20251113,000000,10.66,10.69,10.625,10.69,111295,0
+CCIX.US,D,20251114,000000,10.63,10.65,10.55,10.62,324347,0
+CCIX.US,D,20251117,000000,10.62,10.65,10.605,10.6401,52684,0
+CCIX.US,D,20251118,000000,10.64,10.65,10.63,10.65,509865,0
+CCIX.US,D,20251119,000000,10.61,10.637,10.61,10.63,5214,0
+CCIX.US,D,20251120,000000,10.62,10.64,10.62,10.63,89120,0
+CCIX.US,D,20251121,000000,10.63,10.635,10.6,10.63,183950,0
+CCIX.US,D,20251124,000000,10.64,10.65,10.62,10.63,66966,0
+CCIX.US,D,20251125,000000,10.63,10.64,10.63,10.63,9064,0
+CCIX.US,D,20251126,000000,10.63,10.64,10.63,10.63,25326,0
+CCIX.US,D,20251128,000000,10.63,10.64,10.63,10.64,3091,0
+CCIX.US,D,20251201,000000,10.64,10.64,10.61,10.63,91438,0
+CCIX.US,D,20251202,000000,10.62,10.62,10.62,10.62,190977,0
+CCIX.US,D,20251203,000000,10.61,10.63,10.59,10.6,64302,0
+CCIX.US,D,20251204,000000,10.6,10.61,10.59,10.59,58039,0
+CCIX.US,D,20251205,000000,10.6,10.6349,10.59,10.59,1991,0
+CCIX.US,D,20251208,000000,10.61,10.61,10.59,10.6,75962,0
+CCIX.US,D,20251209,000000,10.62,10.64,10.58,10.59,56992,0
+CCIX.US,D,20251210,000000,10.59,10.59,10.56,10.57,287333,0
+CCIX.US,D,20251211,000000,10.57,10.5714,10.56,10.56,201673,0
+CCIX.US,D,20251212,000000,10.578,10.578,10.57,10.57,196931,0
+CCIX.US,D,20251215,000000,10.58,10.5946,10.57,10.57,67324,0
+CCIX.US,D,20251216,000000,10.57,10.59,10.57,10.573,1188,0
+CCIX.US,D,20251217,000000,10.57,10.59,10.57,10.58,298581,0
+CCIX.US,D,20251218,000000,10.5947,10.5947,10.58,10.59,4155,0
+CCIX.US,D,20251219,000000,10.59,10.61,10.59,10.6,13808,0
+CCIX.US,D,20251222,000000,10.6034,10.62,10.59,10.59,21299,0
+CCIX.US,D,20251223,000000,10.6065,10.62,10.58,10.58,6574,0
+CCIX.US,D,20251224,000000,10.6,10.64,10.6,10.6,4259,0
+CCIX.US,D,20251226,000000,10.64,10.65,10.6,10.6,8392,0
+CCIX.US,D,20251229,000000,10.64,10.64,10.6,10.61,2642,0
+CCIX.US,D,20251230,000000,10.63,10.6431,10.6,10.63,782469,0
+CCIX.US,D,20251231,000000,10.64,10.65,10.6225,10.63,4231,0
+CCIX.US,D,20260102,000000,10.62,10.62,10.61,10.61,2716,0
+CCIX.US,D,20260105,000000,10.63,10.6345,10.62,10.63,4688,0
+CCIX.US,D,20260106,000000,10.62,10.65,10.62,10.64,17221,0
+CCIX.US,D,20260107,000000,10.63,10.64,10.625,10.635,194825,0
+CCIX.US,D,20260108,000000,10.65,10.655,10.63,10.65,9231,0
+CCIX.US,D,20260109,000000,10.641,10.65,10.64,10.65,15892,0
+CCIX.US,D,20260112,000000,10.65,10.67,10.645,10.67,128087,0
+CCIX.US,D,20260113,000000,10.69,10.69,10.67,10.68,460528,0
+CCIX.US,D,20260114,000000,10.67,10.675,10.67,10.67,57597,0
+CCIX.US,D,20260115,000000,10.64,10.67,10.64,10.67,43178,0
+CCIX.US,D,20260116,000000,10.65,10.69,10.65,10.68,40743,0
+CCIX.US,D,20260120,000000,10.65,10.69,10.65,10.67,51702,0
+CCIX.US,D,20260121,000000,10.68,10.68,10.66,10.67,4639543,0
+CCIX.US,D,20260122,000000,10.65,10.68,10.65,10.67,356366,0
+CCIX.US,D,20260123,000000,10.69,10.69,10.67,10.68,2012313,0
+CCIX.US,D,20260126,000000,10.67,10.68,10.65,10.67,1902621,0
+CCIX.US,D,20260127,000000,10.65,10.69,10.65,10.68,1509052,0
+CCIX.US,D,20260128,000000,10.65,10.69,10.65,10.68,5572,0
+CCIX.US,D,20260129,000000,10.675,10.85,10.66,10.68,35230,0
+CCIX.US,D,20260130,000000,10.67,10.69,10.66,10.66,14514,0
+CCIX.US,D,20260202,000000,10.65,10.6783,10.645,10.67,16181,0
+CCIX.US,D,20260203,000000,10.68,10.705,10.61,10.64,542601,0
+CCIX.US,D,20260204,000000,10.62,10.64,10.62,10.62,37862,0
+CCIX.US,D,20260205,000000,10.62,10.67,10.62,10.63,12181,0
+CCIX.US,D,20260206,000000,10.67,10.67,10.55,10.67,17681,0
+CCIX.US,D,20260209,000000,10.67,10.712,10.67,10.7,1813182,0
+CCIX.US,D,20260210,000000,10.7,10.7,10.62,10.62,55435,0
+CCIX.US,D,20260211,000000,10.64,10.6501,10.64,10.65,23230,0
+CCIX.US,D,20260212,000000,10.66,10.66,10.65,10.66,20703,0
+CCIX.US,D,20260213,000000,10.66,10.66,10.65,10.65,6450,0
+CCIX.US,D,20260217,000000,10.65,10.655,10.62,10.63,124716,0
+CCIX.US,D,20260218,000000,10.66,10.66,10.62,10.635,2718,0
diff --git a/daily/us/nasdaq stocks/1/cdw.us.txt b/daily/us/nasdaq stocks/1/cdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13104e697fdf2a12b0c6fe791287bbc9312238bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdw.us.txt	
@@ -0,0 +1,3181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDW.US,D,20130627,000000,16.0428,17.0527,15.8069,16.7058,9112291.7779748,0
+CDW.US,D,20130628,000000,16.7326,17.4344,16.7147,16.9307,788841.64919066,0
+CDW.US,D,20130701,000000,16.9566,17.1894,16.678,16.678,433380.91305653,0
+CDW.US,D,20130702,000000,16.678,17.8654,16.6077,17.4818,246024.79086728,0
+CDW.US,D,20130703,000000,17.2668,17.4671,16.9764,17.349,114023.81780288,0
+CDW.US,D,20130705,000000,17.4521,17.6057,16.8693,17.4818,122936.21677156,0
+CDW.US,D,20130708,000000,17.3223,17.7118,17.1537,17.4908,121451.99409716,0
+CDW.US,D,20130709,000000,17.3967,18.1141,17.3313,17.7296,226959.94556973,0
+CDW.US,D,20130710,000000,17.7028,18.1438,17.3223,17.368,368247.65248533,0
+CDW.US,D,20130711,000000,17.3223,17.8724,17.3223,17.805,119632.7871074,0
+CDW.US,D,20130712,000000,17.4908,17.7673,17.4719,17.7395,126006.56999942,0
+CDW.US,D,20130715,000000,17.6057,17.9615,17.4818,17.7862,194950.78165232,0
+CDW.US,D,20130716,000000,17.3133,18.7762,17.3133,18.2777,263092.84712837,0
+CDW.US,D,20130717,000000,18.1985,18.6195,17.9348,18.5254,152974.82536395,0
+CDW.US,D,20130718,000000,18.6435,19.0954,18.246,18.9417,178097.64002729,0
+CDW.US,D,20130719,000000,19.0992,19.4551,18.8892,18.9506,694278.2003348,0
+CDW.US,D,20130722,000000,18.7336,18.8228,18.3848,18.4987,541977.37955719,0
+CDW.US,D,20130723,000000,18.4512,18.8128,18.1905,18.3848,45562.911833892,0
+CDW.US,D,20130724,000000,18.3946,18.8128,18.2341,18.7079,47862.397540857,0
+CDW.US,D,20130725,000000,18.4987,19.9913,18.1905,19.9913,255463.88204264,0
+CDW.US,D,20130726,000000,20.1142,20.133,19.1439,19.6355,155354.02119415,0
+CDW.US,D,20130729,000000,19.5512,20.0092,19.1509,19.7346,93595.828499138,0
+CDW.US,D,20130730,000000,19.7435,19.8229,18.9159,19.6424,104049.96250961,0
+CDW.US,D,20130731,000000,19.8139,19.8139,19.2678,19.5512,57735.353943954,0
+CDW.US,D,20130801,000000,19.5067,19.8219,19.246,19.697,199672.84971226,0
+CDW.US,D,20130802,000000,19.7068,20.4591,19.25,20.3977,248071.02035991,0
+CDW.US,D,20130805,000000,20.3977,20.915,20.245,20.7257,115196.26290664,0
+CDW.US,D,20130806,000000,20.7603,21.0072,20.5443,20.7436,461443.9213794,0
+CDW.US,D,20130807,000000,20.7356,20.9061,20.5909,20.8694,91090.509056225,0
+CDW.US,D,20130808,000000,20.915,21.0072,20.7356,20.9784,81479.88976757,0
+CDW.US,D,20130809,000000,20.7793,21.026,20.7793,20.9606,74097.117973859,0
+CDW.US,D,20130812,000000,20.7793,21.0984,20.7793,21.0627,127768.26462178,0
+CDW.US,D,20130813,000000,21.0448,21.4175,20.7793,21.2797,112605.17940709,0
+CDW.US,D,20130814,000000,21.1925,21.2797,21.0537,21.242,79227.826538984,0
+CDW.US,D,20130815,000000,21.2797,21.2797,20.7356,20.915,307986.79932044,0
+CDW.US,D,20130816,000000,20.8962,20.9983,20.7356,20.9606,90385.22581394,0
+CDW.US,D,20130819,000000,20.915,21.0448,20.6424,20.9983,215609.82941454,0
+CDW.US,D,20130820,000000,21.3054,21.5958,20.798,21.017,151713.58923683,0
+CDW.US,D,20130821,000000,20.9784,21.1925,20.7356,20.9427,97882.013353542,0
+CDW.US,D,20130822,000000,20.9606,21.1876,20.7793,20.9249,57868.540478978,0
+CDW.US,D,20130823,000000,20.8783,21.1994,20.798,21.1647,42791.219320933,0
+CDW.US,D,20130826,000000,21.1647,21.1647,20.8744,20.8962,139067.93133188,0
+CDW.US,D,20130827,000000,20.798,20.8327,20.0092,20.2064,308703.18144063,0
+CDW.US,D,20130828,000000,20.4066,20.4066,19.917,19.9913,86096.01399283,0
+CDW.US,D,20130829,000000,19.8813,20.133,19.3442,20.0796,188629.46618319,0
+CDW.US,D,20130830,000000,20.018,20.1528,19.8713,19.9417,121942.36270339,0
+CDW.US,D,20130903,000000,20.1528,21.0706,19.8069,20.4879,103395.12871241,0
+CDW.US,D,20130904,000000,20.4224,20.9249,20.0259,20.9249,129623.795212,0
+CDW.US,D,20130905,000000,20.8327,21.5958,20.7356,21.2093,92827.987944946,0
+CDW.US,D,20130906,000000,21.1994,21.5958,20.9041,21.135,113207.5457814,0
+CDW.US,D,20130909,000000,21.1647,21.3877,20.6037,20.8783,135991.5241706,0
+CDW.US,D,20130910,000000,20.915,21.135,20.5453,20.9427,138133.6076089,0
+CDW.US,D,20130911,000000,20.8237,21.3877,20.469,21.2966,137151.86140756,0
+CDW.US,D,20130912,000000,21.2797,21.4076,20.9348,20.9983,739156.00870444,0
+CDW.US,D,20130913,000000,20.9348,21.3877,20.8237,21.3689,235101.47701751,0
+CDW.US,D,20130916,000000,21.5087,21.8001,21.1449,21.7078,205602.67748752,0
+CDW.US,D,20130917,000000,21.6593,21.808,20.9983,21.1261,346914.60013677,0
+CDW.US,D,20130918,000000,20.9883,21.8178,20.8783,21.6296,300906.72419723,0
+CDW.US,D,20130919,000000,21.463,21.7357,21.0627,21.3333,370439.17637982,0
+CDW.US,D,20130920,000000,21.242,21.3977,20.6266,20.8159,1287514.2340759,0
+CDW.US,D,20130923,000000,20.8237,21.7812,20.6821,21.697,486429.5135521,0
+CDW.US,D,20130924,000000,21.7078,22.1817,21.689,22.0974,433031.80289654,0
+CDW.US,D,20130925,000000,22.0974,22.2193,21.8268,21.9427,289418.37656253,0
+CDW.US,D,20130926,000000,22.0617,22.2897,21.6692,21.8178,520564.61708539,0
+CDW.US,D,20130927,000000,21.7911,22.1915,21.6316,21.808,172512.88645639,0
+CDW.US,D,20130930,000000,21.6593,21.9081,20.7168,20.7603,1575898.3970142,0
+CDW.US,D,20131001,000000,20.6464,21.0984,20.581,21.0984,130301.83575394,0
+CDW.US,D,20131002,000000,21.035,21.0537,20.2539,20.7168,195073.87829833,0
+CDW.US,D,20131003,000000,20.6623,21.2093,20.5909,21.2093,100064.45634791,0
+CDW.US,D,20131004,000000,21.2263,21.242,21.0627,21.2341,121287.52890619,0
+CDW.US,D,20131007,000000,21.0884,21.2093,20.8873,20.9606,62239.480401126,0
+CDW.US,D,20131008,000000,20.915,21.1826,20.7436,21.026,139652.13590596,0
+CDW.US,D,20131009,000000,21.0795,21.2183,20.469,20.6266,71332.488383211,0
+CDW.US,D,20131010,000000,20.7436,21.2044,20.6821,20.9606,119506.6634947,0
+CDW.US,D,20131011,000000,20.9686,21.1647,20.798,20.9061,78472.093851614,0
+CDW.US,D,20131014,000000,20.8605,20.8694,20.4779,20.7168,100226.90356108,0
+CDW.US,D,20131015,000000,20.7257,20.8327,20.469,20.6008,85367.524005805,0
+CDW.US,D,20131016,000000,20.6464,20.8327,20.3343,20.6177,81703.885303746,0
+CDW.US,D,20131017,000000,20.5166,20.9784,20.133,20.7168,110733.50499446,0
+CDW.US,D,20131018,000000,20.8327,21.0537,20.5246,20.9061,103255.88824398,0
+CDW.US,D,20131021,000000,20.9061,21.035,20.4591,20.5166,44643.722944447,0
+CDW.US,D,20131022,000000,20.5246,20.8327,20.0259,20.7356,51348.454196218,0
+CDW.US,D,20131023,000000,20.1053,21.0072,19.7435,20.6623,138882.27737397,0
+CDW.US,D,20131024,000000,20.6464,20.6464,19.2778,20.018,260719.70523157,0
+CDW.US,D,20131025,000000,20.0092,20.6008,19.5423,20.143,180119.65378629,0
+CDW.US,D,20131028,000000,20.245,20.4313,19.8615,20.0537,133934.19580005,0
+CDW.US,D,20131029,000000,20.1627,20.3343,19.7882,19.9615,74996.127085271,0
+CDW.US,D,20131030,000000,19.9318,20.1697,19.1706,20.0963,187153.31542001,0
+CDW.US,D,20131031,000000,19.8971,20.2252,19.3789,20.0002,164834.48091449,0
+CDW.US,D,20131101,000000,20.915,21.4264,19.917,20.0537,335274.90416681,0
+CDW.US,D,20131104,000000,19.8229,20.9507,19.7346,20.8605,237524.05937048,0
+CDW.US,D,20131105,000000,20.915,21.2341,20.581,20.915,190895.6552564,0
+CDW.US,D,20131106,000000,20.915,21.1449,20.7356,20.9061,124259.00122167,0
+CDW.US,D,20131107,000000,20.8783,21.135,20.573,20.8962,331316.64070544,0
+CDW.US,D,20131108,000000,20.8783,20.9686,20.4977,20.8694,609631.0944048,0
+CDW.US,D,20131111,000000,20.361,20.361,19.6523,19.7515,189514.34944999,0
+CDW.US,D,20131112,000000,19.6355,19.688,18.8228,19.1796,526282.5571913,0
+CDW.US,D,20131113,000000,18.8812,19.3462,18.7267,18.9437,1022896.8047171,0
+CDW.US,D,20131114,000000,19.1539,19.5542,18.7683,18.8248,7637090.4733499,0
+CDW.US,D,20131115,000000,18.8148,19.7732,18.6801,19.6663,788597.47387645,0
+CDW.US,D,20131118,000000,19.6097,19.9556,19.1369,19.4273,599733.92226807,0
+CDW.US,D,20131119,000000,19.3559,19.5819,19.2281,19.3719,359177.85124799,0
+CDW.US,D,20131120,000000,19.3372,20.0042,19.2371,19.8009,426455.21323528,0
+CDW.US,D,20131121,000000,19.7555,20.3837,19.5096,20.0399,474961.34569543,0
+CDW.US,D,20131122,000000,20.0566,20.4373,19.911,20.2014,444467.68310837,0
+CDW.US,D,20131125,000000,20.5393,20.9398,20.2846,20.3203,595124.86096513,0
+CDW.US,D,20131126,000000,20.3382,20.4829,20.0825,20.2401,369059.88855119,0
+CDW.US,D,20131127,000000,20.2202,20.4739,19.8466,20.2302,268422.32650713,0
+CDW.US,D,20131129,000000,20.2757,20.356,20.0566,20.3203,237003.42109721,0
+CDW.US,D,20131202,000000,20.2489,20.586,20.0993,20.464,489001.42626253,0
+CDW.US,D,20131203,000000,20.3203,20.5583,20.2589,20.464,213335.56843013,0
+CDW.US,D,20131204,000000,20.366,20.9576,20.1845,20.8674,678415.88581124,0
+CDW.US,D,20131205,000000,20.7574,20.8843,20.2401,20.5116,405162.52044278,0
+CDW.US,D,20131206,000000,20.6226,20.7316,20.3739,20.586,455535.28237107,0
+CDW.US,D,20131209,000000,20.5583,20.6424,20.4739,20.6137,287499.2796715,0
+CDW.US,D,20131210,000000,20.3382,20.577,20.2757,20.4929,355780.58561598,0
+CDW.US,D,20131211,000000,20.5206,20.5493,20.0913,20.366,535863.9158018,0
+CDW.US,D,20131212,000000,20.2757,20.7416,20.2352,20.5493,896498.74702384,0
+CDW.US,D,20131213,000000,20.4829,20.804,20.0636,20.2757,553645.32721639,0
+CDW.US,D,20131216,000000,20.2846,20.5959,19.9755,20.4542,345287.10103833,0
+CDW.US,D,20131217,000000,20.366,20.4452,20.0825,20.1845,662945.05898153,0
+CDW.US,D,20131218,000000,20.1667,20.4542,20.0132,20.4036,907338.31479476,0
+CDW.US,D,20131219,000000,20.347,20.4373,20.0825,20.0993,389688.66664637,0
+CDW.US,D,20131220,000000,20.0566,20.4452,20.0349,20.3788,1135806.6987726,0
+CDW.US,D,20131223,000000,20.4452,20.5393,20.0825,20.3114,681159.32663495,0
+CDW.US,D,20131224,000000,20.3937,20.7416,20.3203,20.6137,497237.80266707,0
+CDW.US,D,20131226,000000,20.6325,21.0409,20.6037,20.8674,394408.71672851,0
+CDW.US,D,20131227,000000,20.9398,21.142,20.6504,20.9576,511062.96859811,0
+CDW.US,D,20131230,000000,20.8754,21.2678,20.8209,21.1618,596770.52186378,0
+CDW.US,D,20131231,000000,21.2757,21.47,20.9031,21.2847,416026.30394736,0
+CDW.US,D,20140102,000000,21.2857,21.5949,21.0844,21.3025,591340.14359486,0
+CDW.US,D,20140103,000000,21.3957,21.5255,21.142,21.2936,532295.1220565,0
+CDW.US,D,20140106,000000,21.4056,21.8347,20.7852,21.6395,731423.11776184,0
+CDW.US,D,20140107,000000,21.6474,22.0508,21.5255,21.8526,459813.39531426,0
+CDW.US,D,20140108,000000,21.7793,22.0697,21.7435,21.8526,639242.90069179,0
+CDW.US,D,20140109,000000,21.9606,22.3244,21.8893,22.3244,497454.73528094,0
+CDW.US,D,20140110,000000,22.2371,22.7901,22.2371,22.6692,624862.79086481,0
+CDW.US,D,20140113,000000,22.5721,23.3115,22.4442,22.4998,625084.76842318,0
+CDW.US,D,20140114,000000,22.5552,22.7525,22.2451,22.3065,637595.22181532,0
+CDW.US,D,20140115,000000,22.2619,22.3521,22.1152,22.2887,442368.98619283,0
+CDW.US,D,20140116,000000,22.2698,22.3689,22.0964,22.2975,396166.37539527,0
+CDW.US,D,20140117,000000,22.1807,22.3332,22.0161,22.2698,277202.54792969,0
+CDW.US,D,20140121,000000,22.4344,22.697,22.1241,22.6008,350840.57595327,0
+CDW.US,D,20140122,000000,22.6504,22.9299,22.2451,22.3244,429417.60465066,0
+CDW.US,D,20140123,000000,22.1807,22.361,22.026,22.1905,419650.59208225,0
+CDW.US,D,20140124,000000,22.0071,22.0775,21.4611,21.5255,190080.39222383,0
+CDW.US,D,20140127,000000,21.5513,22.2698,21.1618,21.2321,260852.89176661,0
+CDW.US,D,20140128,000000,21.3491,21.6474,21.0844,21.5949,227395.82877525,0
+CDW.US,D,20140129,000000,21.1132,21.4521,20.804,20.9398,559130.19088602,0
+CDW.US,D,20140130,000000,21.023,21.4977,21.023,21.478,128725.79508949,0
+CDW.US,D,20140131,000000,21.2847,21.9041,21.2233,21.5691,155107.82790215,0
+CDW.US,D,20140203,000000,21.5691,21.6553,20.7029,21.032,328026.32789702,0
+CDW.US,D,20140204,000000,20.912,21.4878,20.912,21.2936,253257.22331463,0
+CDW.US,D,20140205,000000,21.1043,21.3401,21.0409,21.2321,227185.9590837,0
+CDW.US,D,20140206,000000,21.24,21.5691,21.0597,21.3214,398008.78912976,0
+CDW.US,D,20140207,000000,21.367,21.579,21.1697,21.4611,212784.6604898,0
+CDW.US,D,20140210,000000,21.47,21.5255,21.0766,21.0844,241887.93637032,0
+CDW.US,D,20140211,000000,21.0766,21.3719,20.8981,21.032,313710.79335976,0
+CDW.US,D,20140212,000000,21.0944,21.8159,20.797,21.5691,434213.32890042,0
+CDW.US,D,20140213,000000,21.7337,22.6504,21.0597,22.6335,445802.57542531,0
+CDW.US,D,20140214,000000,21.0944,22.7148,20.9666,22.1518,521680.55881066,0
+CDW.US,D,20140218,000000,22.0874,22.7347,21.8704,22.472,344244.81550288,0
+CDW.US,D,20140219,000000,22.3788,22.9101,22.3788,22.5077,305883.05746039,0
+CDW.US,D,20140220,000000,22.4195,22.7435,22.4105,22.5642,282826.65206774,0
+CDW.US,D,20140221,000000,22.4918,22.5661,22.3788,22.5008,178000.77709273,0
+CDW.US,D,20140224,000000,22.4651,22.8784,22.4175,22.4918,132150.30342185,0
+CDW.US,D,20140225,000000,22.3997,22.5939,22.034,22.1727,152372.45898964,0
+CDW.US,D,20140226,000000,21.9983,22.7277,21.9983,22.5751,234453.70614262,0
+CDW.US,D,20140227,000000,22.5572,23.3928,22.5572,23.3155,248448.38220915,0
+CDW.US,D,20140228,000000,23.2778,24.1242,23.2688,23.8883,882199.35630901,0
+CDW.US,D,20140303,000000,23.6534,23.8783,23.3155,23.6702,214011.59099426,0
+CDW.US,D,20140304,000000,23.8783,24.0062,23.6435,23.8605,197575.16178563,0
+CDW.US,D,20140305,000000,23.9606,24.4532,23.6534,24.3719,344290.22000346,0
+CDW.US,D,20140306,000000,24.3183,24.6058,24.1717,24.4631,218017.27693399,0
+CDW.US,D,20140307,000000,23.7416,23.8338,23.3155,23.5048,4153111.3261382,0
+CDW.US,D,20140310,000000,23.5235,24.0062,23.2866,23.4393,544733.93723661,0
+CDW.US,D,20140311,000000,23.9606,24.0152,23.25,23.3581,684450.64843228,0
+CDW.US,D,20140312,000000,23.3828,23.4205,23.0915,23.1786,666817.55838623,0
+CDW.US,D,20140313,000000,23.2411,23.5542,22.6028,22.6811,465114.62300377,0
+CDW.US,D,20140314,000000,22.4175,23.1014,22.1261,22.6276,723596.39085139,0
+CDW.US,D,20140317,000000,22.7277,23.2956,22.7277,23.25,543967.10567133,0
+CDW.US,D,20140318,000000,23.1965,23.5048,22.9924,23.2232,388108.59002632,0
+CDW.US,D,20140319,000000,23.3155,23.4958,23.1311,23.2778,537499.48681145,0
+CDW.US,D,20140320,000000,23.1311,23.5682,22.9695,23.1786,483165.43445511,0
+CDW.US,D,20140321,000000,23.1786,23.4958,22.9329,23.1112,1273043.3152479,0
+CDW.US,D,20140324,000000,23.0915,23.2778,22.9596,23.0825,822515.64479587,0
+CDW.US,D,20140325,000000,23.1598,23.9606,22.8655,23.9606,414943.65885583,0
+CDW.US,D,20140326,000000,23.9785,24.1895,23.6881,24.024,357906.52523185,0
+CDW.US,D,20140327,000000,23.9537,24.1895,23.7416,24.0597,417903.0233045,0
+CDW.US,D,20140328,000000,24.2372,24.6247,24.1153,24.3799,954179.61556709,0
+CDW.US,D,20140331,000000,24.5186,25.1311,24.3263,25.0479,931831.52038344,0
+CDW.US,D,20140401,000000,25.141,25.9677,25.0944,25.9497,1200707.8918963,0
+CDW.US,D,20140402,000000,25.7684,26.1311,25.6415,26.1043,442955.20874472,0
+CDW.US,D,20140403,000000,26.1887,26.2798,25.468,25.6128,567624.86844938,0
+CDW.US,D,20140404,000000,25.9417,26.3877,25.4136,25.5294,770082.52753033,0
+CDW.US,D,20140407,000000,24.9517,25.5127,24.9517,25.1589,513548.10826299,0
+CDW.US,D,20140408,000000,25.1044,25.3719,24.8764,24.9804,560385.37307972,0
+CDW.US,D,20140409,000000,25.0756,25.8873,24.9706,25.7931,524852.81991759,0
+CDW.US,D,20140410,000000,25.7931,26.8002,25.3947,25.4948,1066987.6017434,0
+CDW.US,D,20140411,000000,25.3104,25.476,24.7456,25.0003,310064.30746902,0
+CDW.US,D,20140414,000000,25.254,25.4136,24.8487,25.1489,200838.23189372,0
+CDW.US,D,20140415,000000,25.4503,25.4948,25.029,25.3947,335683.54467199,0
+CDW.US,D,20140416,000000,25.8229,25.9774,25.5294,25.8774,217954.71962209,0
+CDW.US,D,20140417,000000,25.8408,26.0161,24.92,25.9597,167608.19140526,0
+CDW.US,D,20140421,000000,25.7754,26.2818,24.3719,25.932,501376.67514183,0
+CDW.US,D,20140422,000000,25.9774,26.3353,25.1936,26.1599,219690.18053301,0
+CDW.US,D,20140423,000000,25.9497,26.2084,25.8031,26.0696,302772.34467646,0
+CDW.US,D,20140424,000000,26.2341,26.4374,25.8031,25.922,475246.8895546,0
+CDW.US,D,20140425,000000,26.1599,26.1599,25.1044,25.4136,797102.24132885,0
+CDW.US,D,20140428,000000,25.2371,25.6603,24.9111,25.5197,312701.80445806,0
+CDW.US,D,20140429,000000,25.6504,25.8963,25.141,25.4591,241817.3071472,0
+CDW.US,D,20140430,000000,25.4314,25.7437,25.3204,25.7347,278525.33237981,0
+CDW.US,D,20140501,000000,25.5037,26.0776,25.5037,25.7514,438343.12047507,0
+CDW.US,D,20140502,000000,25.486,26.0062,25.486,25.8685,259374.72302561,0
+CDW.US,D,20140505,000000,25.7684,26.0696,25.5127,26.0528,151878.05442781,0
+CDW.US,D,20140506,000000,26.0528,26.141,25.6792,25.688,172975.00337338,0
+CDW.US,D,20140507,000000,25.4948,26.1887,25.0667,25.3304,533288.97612467,0
+CDW.US,D,20140508,000000,25.6504,26.2273,25.4948,26.1797,314523.02942563,0
+CDW.US,D,20140509,000000,26.2174,27.1094,25.7514,26.7416,707712.88756088,0
+CDW.US,D,20140512,000000,26.6524,27.7664,26.5732,27.4037,508151.02662782,0
+CDW.US,D,20140513,000000,27.3948,27.5533,27.0727,27.2827,250253.46335429,0
+CDW.US,D,20140514,000000,27.1281,27.3481,27.0539,27.0637,190701.92938728,0
+CDW.US,D,20140515,000000,26.9191,27.2392,26.6971,27.1183,467998.31328482,0
+CDW.US,D,20140516,000000,27.2302,27.3106,26.6267,27.2392,435436.22344927,0
+CDW.US,D,20140519,000000,27.0637,27.2927,26.81,26.8566,346371.76410766,0
+CDW.US,D,20140520,000000,26.8002,27.1828,26.6177,26.6881,439669.9408808,0
+CDW.US,D,20140521,000000,26.8566,27.2659,26.7268,27.0539,326655.11197962,0
+CDW.US,D,20140522,000000,25.688,25.8139,25.3006,25.698,4708843.2424034,0
+CDW.US,D,20140523,000000,25.7941,26.2094,25.7168,26.0071,1373665.7424584,0
+CDW.US,D,20140527,000000,26.2996,26.482,26.1232,26.3452,1561991.5029821,0
+CDW.US,D,20140528,000000,26.4551,26.5196,26.2996,26.4998,1182622.7748223,0
+CDW.US,D,20140529,000000,26.6444,26.7288,26.371,26.6197,1306525.6029617,0
+CDW.US,D,20140530,000000,26.5196,26.9845,26.4156,26.8844,4089889.0905469,0
+CDW.US,D,20140602,000000,26.9398,27.0756,26.5375,26.9568,738191.41531442,0
+CDW.US,D,20140603,000000,26.812,27.2055,26.7922,27.03,628378.10819832,0
+CDW.US,D,20140604,000000,27.03,27.2759,27.0022,27.2145,687384.78815841,0
+CDW.US,D,20140605,000000,27.3511,27.4215,27.151,27.4066,755291.75922036,0
+CDW.US,D,20140606,000000,27.5127,27.6168,27.1855,27.4859,623239.32772198,0
+CDW.US,D,20140609,000000,27.5028,27.8665,27.2589,27.6802,1185548.8426372,0
+CDW.US,D,20140610,000000,27.7346,28.036,27.6545,27.8438,798368.52240047,0
+CDW.US,D,20140611,000000,27.8805,27.9736,27.7169,27.8438,261904.25820217,0
+CDW.US,D,20140612,000000,27.7981,27.9012,27.6168,27.6979,342505.31863636,0
+CDW.US,D,20140613,000000,27.9359,28.036,27.7704,27.8805,593953.42485024,0
+CDW.US,D,20140616,000000,27.7793,28.1639,27.7604,28.0805,1696023.5707057,0
+CDW.US,D,20140617,000000,28.0805,28.6852,28.0142,28.6416,1651973.1332354,0
+CDW.US,D,20140618,000000,28.5583,28.932,28.5395,28.6326,690045.49189219,0
+CDW.US,D,20140619,000000,28.81,29.0618,28.7149,29.0251,911393.44119067,0
+CDW.US,D,20140620,000000,28.9042,29.4087,28.9042,29.3433,1365347.6379528,0
+CDW.US,D,20140623,000000,29.2788,29.5048,29.1063,29.2342,836177.35452484,0
+CDW.US,D,20140624,000000,29.0519,29.3056,28.932,29.034,842051.68791052,0
+CDW.US,D,20140625,000000,28.7327,29.48,28.7169,29.4513,824738.44734631,0
+CDW.US,D,20140626,000000,29.5246,29.6277,29.151,29.2956,687091.17238802,0
+CDW.US,D,20140627,000000,29.2699,29.371,28.8754,28.9597,5738175.3783355,0
+CDW.US,D,20140630,000000,29.0706,29.3987,28.9954,29.141,895968.01886154,0
+CDW.US,D,20140701,000000,29.1985,29.4949,29.1233,29.2956,868839.33426164,0
+CDW.US,D,20140702,000000,29.362,29.7198,29.2788,29.5731,576513.05168443,0
+CDW.US,D,20140703,000000,29.7556,29.814,29.3888,29.7099,1000974.50285,0
+CDW.US,D,20140707,000000,29.0974,29.3146,28.6139,28.8466,1470411.6343086,0
+CDW.US,D,20140708,000000,28.81,29.141,28.5295,28.9765,1053395.5122486,0
+CDW.US,D,20140709,000000,29.0053,29.3531,28.9696,29.257,1025909.6455776,0
+CDW.US,D,20140710,000000,28.9507,29.2154,28.8853,29.151,838649.37733399,0
+CDW.US,D,20140711,000000,29.1233,29.2025,28.7496,28.7763,470725.61028611,0
+CDW.US,D,20140714,000000,28.932,29.155,28.7456,28.7912,486282.20117246,0
+CDW.US,D,20140715,000000,28.7496,28.8754,28.2391,28.4909,599007.45025884,0
+CDW.US,D,20140716,000000,28.5008,28.8466,28.3749,28.6563,800020.23723256,0
+CDW.US,D,20140717,000000,28.5583,28.9597,28.4206,28.5295,517477.11104618,0
+CDW.US,D,20140718,000000,28.6039,28.6563,28.4363,28.589,331303.52384972,0
+CDW.US,D,20140721,000000,28.4363,28.5682,28.2104,28.4363,257763.36774961,0
+CDW.US,D,20140722,000000,28.7417,28.7595,28.3689,28.4909,288091.55615679,0
+CDW.US,D,20140723,000000,28.5295,28.6416,28.3819,28.5008,187648.72897074,0
+CDW.US,D,20140724,000000,28.6326,28.9409,28.4285,28.6495,659973.58666603,0
+CDW.US,D,20140725,000000,28.6039,28.6039,28.265,28.3452,182877.22045462,0
+CDW.US,D,20140728,000000,28.1926,28.4285,28.0013,28.3362,387746.36301061,0
+CDW.US,D,20140729,000000,28.3452,28.7248,28.3452,28.4453,448711.4904289,0
+CDW.US,D,20140730,000000,28.5207,28.6563,28.3472,28.5939,631042.8478877,0
+CDW.US,D,20140731,000000,28.5008,29.2064,27.8882,28.2391,780488.23007353,0
+CDW.US,D,20140801,000000,28.2451,28.4206,27.9547,28.3205,559360.24035559,0
+CDW.US,D,20140804,000000,28.3205,28.5207,27.9825,28.0975,737343.86463699,0
+CDW.US,D,20140805,000000,27.9259,28.4363,27.6722,28.3552,892724.11954259,0
+CDW.US,D,20140806,000000,28.1926,28.705,27.8268,28.4363,590106.15016809,0
+CDW.US,D,20140807,000000,28.5395,28.6495,27.9636,28.0103,355961.19462937,0
+CDW.US,D,20140808,000000,28.043,28.2828,27.9259,28.2016,199351.99124152,0
+CDW.US,D,20140811,000000,28.3362,28.695,28.2016,28.3749,654120.44204729,0
+CDW.US,D,20140812,000000,28.3452,28.7674,28.3452,28.585,426506.67166927,0
+CDW.US,D,20140813,000000,28.6852,29.0697,28.5494,28.922,373246.18350434,0
+CDW.US,D,20140814,000000,29.0886,29.2699,28.9765,29.1985,289212.54282658,0
+CDW.US,D,20140815,000000,29.3244,29.5147,29.0429,29.3146,403690.40563522,0
+CDW.US,D,20140818,000000,29.5731,29.9825,29.4087,29.8834,632721.80542012,0
+CDW.US,D,20140819,000000,30.0747,30.1668,29.9656,30.1668,393508.6986282,0
+CDW.US,D,20140820,000000,30.1579,30.1668,29.9656,30.0747,247696.68547738,0
+CDW.US,D,20140821,000000,30.151,30.3661,29.931,30.3491,367485.86586456,0
+CDW.US,D,20140822,000000,30.3314,30.4245,30.2065,30.3145,227521.95238797,0
+CDW.US,D,20140825,000000,30.5097,30.7367,30.4245,30.4245,303729.87514418,0
+CDW.US,D,20140826,000000,30.5781,30.819,30.4146,30.6435,519392.17198161,0
+CDW.US,D,20140827,000000,30.819,30.9349,30.4344,30.5434,338017.33600161,0
+CDW.US,D,20140828,000000,30.4533,30.4533,30.029,30.1608,405999.98123119,0
+CDW.US,D,20140829,000000,30.2877,30.3214,30.0677,30.2411,259395.91179255,0
+CDW.US,D,20140902,000000,30.2065,30.3591,30.049,30.3314,489787.42861695,0
+CDW.US,D,20140903,000000,29.4444,29.4721,28.932,29.0062,3219529.2100104,0
+CDW.US,D,20140904,000000,29.0627,29.3541,28.6763,28.7159,917366.65548872,0
+CDW.US,D,20140905,000000,28.811,29.152,28.7505,28.9775,804637.37044671,0
+CDW.US,D,20140908,000000,28.9052,29.2164,28.8764,28.9607,700136.38989805,0
+CDW.US,D,20140909,000000,28.8764,28.9964,28.6236,28.7605,711448.16447496,0
+CDW.US,D,20140910,000000,28.7763,28.8993,28.3749,28.706,488164.97446302,0
+CDW.US,D,20140911,000000,28.7684,28.928,28.4909,28.585,639582.92995165,0
+CDW.US,D,20140912,000000,28.5008,28.7258,28.2828,28.7208,1116582.4332284,0
+CDW.US,D,20140915,000000,28.706,28.706,27.9736,28.2104,554683.57679624,0
+CDW.US,D,20140916,000000,28.0975,28.4909,27.9152,28.3749,522230.45776208,0
+CDW.US,D,20140917,000000,28.3919,28.8189,28.3552,28.6763,534845.84599998,0
+CDW.US,D,20140918,000000,28.7159,29.1063,28.481,29.0896,476103.52113213,0
+CDW.US,D,20140919,000000,29.1797,29.363,28.8953,29.1153,1431001.5367972,0
+CDW.US,D,20140922,000000,29.2531,29.2887,28.5939,28.6495,645867.92182032,0
+CDW.US,D,20140923,000000,28.5295,28.696,27.9052,27.9052,579589.45884571,0
+CDW.US,D,20140924,000000,27.9825,28.4206,27.7595,28.3452,837519.30976409,0
+CDW.US,D,20140925,000000,28.3294,28.481,27.5871,27.7694,1199665.6063609,0
+CDW.US,D,20140926,000000,27.8428,28.036,27.6892,27.9825,342954.31869761,0
+CDW.US,D,20140929,000000,27.7159,28.1272,27.5186,28.0518,244679.80866132,0
+CDW.US,D,20140930,000000,28.4363,28.8179,28.0805,28.4206,1016836.8173736,0
+CDW.US,D,20141001,000000,28.4206,28.4206,27.6892,27.7883,571649.72517825,0
+CDW.US,D,20141002,000000,27.7883,27.8912,27.3403,27.5504,920949.57507864,0
+CDW.US,D,20141003,000000,28.3749,28.4285,28.0261,28.1172,963825.54946732,0
+CDW.US,D,20141006,000000,28.6139,28.6139,27.9152,27.9825,429406.50577274,0
+CDW.US,D,20141007,000000,27.9249,27.9249,27.4562,27.5871,869463.89839179,0
+CDW.US,D,20141008,000000,27.6257,27.7337,27.1391,27.6068,565861.15584922,0
+CDW.US,D,20141009,000000,27.6068,27.7406,27.2669,27.2749,624447.08743731,0
+CDW.US,D,20141010,000000,27.0379,27.1004,26.4224,26.5543,1251941.3213578,0
+CDW.US,D,20141013,000000,26.6614,26.8002,25.9032,25.9527,1245245.6710061,0
+CDW.US,D,20141014,000000,26.0241,26.3492,25.7674,26.0141,895208.25021857,0
+CDW.US,D,20141015,000000,25.6653,26.2599,25.25,26.0241,1099147.1050072,0
+CDW.US,D,20141016,000000,25.6276,26.0686,25.4909,25.8586,1193275.6796464,0
+CDW.US,D,20141017,000000,26.1113,26.7615,26.1113,26.593,569129.27090181,0
+CDW.US,D,20141020,000000,26.593,26.81,26.36,26.4978,536708.43951252,0
+CDW.US,D,20141021,000000,26.7268,27.2847,26.5355,27.2669,874337.31478699,0
+CDW.US,D,20141022,000000,27.1103,27.475,26.9943,27.0192,259185.0331121,0
+CDW.US,D,20141023,000000,27.3313,27.5691,26.9865,27.3501,270250.614397,0
+CDW.US,D,20141024,000000,27.4305,27.6355,27.3124,27.4205,631758.221019,0
+CDW.US,D,20141027,000000,27.5018,27.6168,27.2847,27.3403,431897.69937104,0
+CDW.US,D,20141028,000000,27.5018,27.8873,27.3086,27.7694,929796.38976871,0
+CDW.US,D,20141029,000000,27.7337,28.0885,27.369,27.4562,511269.81132296,0
+CDW.US,D,20141030,000000,27.475,27.7159,27.2847,27.5771,552753.3810273,0
+CDW.US,D,20141031,000000,27.9825,28.3452,27.597,28.2303,629614.1196029,0
+CDW.US,D,20141103,000000,28.5583,28.5583,28.1073,28.4285,600488.64596654,0
+CDW.US,D,20141104,000000,28.3362,28.6039,28.2065,28.4106,676495.7799313,0
+CDW.US,D,20141105,000000,28.6326,28.706,28.3552,28.6763,637714.28250572,0
+CDW.US,D,20141106,000000,30.5267,30.6237,29.3353,29.7308,2034235.6415653,0
+CDW.US,D,20141107,000000,29.8754,30.1411,29.7486,29.8279,981168.05070967,0
+CDW.US,D,20141110,000000,30.0191,30.3661,29.9577,29.9766,516707.2525142,0
+CDW.US,D,20141111,000000,29.9389,30.029,29.7308,29.8279,399167.10838891,0
+CDW.US,D,20141112,000000,29.9835,29.9835,29.5553,29.7218,922097.80444877,0
+CDW.US,D,20141113,000000,30.151,30.2065,29.5464,29.808,1161888.0528925,0
+CDW.US,D,20141114,000000,29.6098,30.2411,29.5167,30.1608,1558220.9114564,0
+CDW.US,D,20141117,000000,30.1411,30.259,29.8854,30.0866,584637.43032089,0
+CDW.US,D,20141118,000000,30.5335,30.6048,29.7674,30.4245,856474.17527136,0
+CDW.US,D,20141119,000000,30.5008,30.5008,29.9478,30.1153,708402.02698074,0
+CDW.US,D,20141120,000000,29.9676,30.2501,29.818,30.1242,803319.6309411,0
+CDW.US,D,20141121,000000,30.5257,30.7357,30.1946,30.7357,972596.68998977,0
+CDW.US,D,20141124,000000,31.1559,32.3849,30.9072,32.0192,3339029.8195717,0
+CDW.US,D,20141125,000000,32.257,32.4503,31.926,32.0271,2058404.9617165,0
+CDW.US,D,20141126,000000,32.0648,32.2977,32.0271,32.1748,771889.62665326,0
+CDW.US,D,20141128,000000,32.2491,32.6169,32.0836,32.1748,331879.6565126,0
+CDW.US,D,20141201,000000,32.2025,32.2203,31.5583,31.5782,644767.11492857,0
+CDW.US,D,20141202,000000,31.5226,31.817,31.4424,31.5405,465901.63434708,0
+CDW.US,D,20141203,000000,30.5414,31.1044,30.3472,30.7991,6688484.5124757,0
+CDW.US,D,20141204,000000,30.925,31.8269,30.7268,31.3125,2616313.2670426,0
+CDW.US,D,20141205,000000,31.7169,31.7169,31.1738,31.5147,1526968.4892154,0
+CDW.US,D,20141208,000000,31.5147,31.6336,31.0201,31.1391,1293920.3046128,0
+CDW.US,D,20141209,000000,30.5414,31.3581,30.2758,31.3225,1367411.0202568,0
+CDW.US,D,20141210,000000,31.3125,31.4612,30.8269,31.1837,1462090.5028363,0
+CDW.US,D,20141211,000000,31.2551,31.7426,31.1897,31.2848,1224479.6704203,0
+CDW.US,D,20141212,000000,31.1837,31.6991,30.9181,31.4869,2361498.1648638,0
+CDW.US,D,20141215,000000,31.3671,31.8368,30.3918,30.4612,1522229.2683442,0
+CDW.US,D,20141216,000000,29.9983,30.9151,29.8724,30.5078,1420585.744365,0
+CDW.US,D,20141217,000000,30.6614,31.1559,30.4067,31.0757,705226.73890711,0
+CDW.US,D,20141218,000000,31.1837,31.9925,31.1134,31.7882,900050.38795781,0
+CDW.US,D,20141219,000000,31.6336,32.1005,31.5048,31.9726,1203214.2203281,0
+CDW.US,D,20141222,000000,32.0469,32.4126,31.9538,32.1748,851198.17230439,0
+CDW.US,D,20141223,000000,32.2947,32.816,32.2838,32.6604,667563.2011846,0
+CDW.US,D,20141224,000000,32.6693,33.0222,32.6287,32.7892,201289.24993277,0
+CDW.US,D,20141226,000000,32.8457,33.0916,32.816,32.9449,296782.98655601,0
+CDW.US,D,20141229,000000,33.0004,33.0093,32.705,32.7704,490832.7411191,0
+CDW.US,D,20141230,000000,32.6169,32.7695,32.3373,32.4126,552014.80115125,0
+CDW.US,D,20141231,000000,32.5147,32.6693,32.147,32.257,372966.69357857,0
+CDW.US,D,20150102,000000,32.3759,32.3759,31.7348,31.9726,414518.87452822,0
+CDW.US,D,20150105,000000,31.8448,31.8992,31.3225,31.6336,512635.98229585,0
+CDW.US,D,20150106,000000,31.6336,31.8071,31.0568,31.1738,561722.28337447,0
+CDW.US,D,20150107,000000,31.4522,32.0271,31.3492,31.8269,1075021.1713787,0
+CDW.US,D,20150108,000000,32.1669,32.8913,32.1669,32.6247,940401.87211444,0
+CDW.US,D,20150109,000000,32.7972,32.8517,32.4037,32.7506,850207.34520292,0
+CDW.US,D,20150112,000000,32.7892,32.9449,32.477,32.7506,710582.4519973,0
+CDW.US,D,20150113,000000,33.0004,33.8607,32.7704,33.2749,1171397.773291,0
+CDW.US,D,20150114,000000,32.2303,32.8022,31.6435,32.5702,1708350.3881177,0
+CDW.US,D,20150115,000000,32.7793,32.8359,32.257,32.4503,1281578.3523672,0
+CDW.US,D,20150116,000000,32.2669,32.8606,32.0192,32.8071,666261.6055014,0
+CDW.US,D,20150120,000000,33.0826,33.1302,32.3195,32.5702,1469019.2296242,0
+CDW.US,D,20150121,000000,32.4037,32.7754,32.2203,32.5147,549899.96041329,0
+CDW.US,D,20150122,000000,32.597,32.8209,32.2025,32.7793,609062.02466425,0
+CDW.US,D,20150123,000000,32.366,32.9815,32.3235,32.7704,443671.59086493,0
+CDW.US,D,20150126,000000,33.0004,33.0004,32.366,32.7328,857471.05630624,0
+CDW.US,D,20150127,000000,32.4037,32.5425,31.3581,31.7426,873137.62698287,0
+CDW.US,D,20150128,000000,32.1103,32.4503,31.6713,31.7089,793276.15541362,0
+CDW.US,D,20150129,000000,31.6902,31.9825,31.4522,31.8815,446816.60927152,0
+CDW.US,D,20150130,000000,31.7426,32.1005,31.2115,31.4245,719801.5835921,0
+CDW.US,D,20150202,000000,31.3671,31.4791,30.4612,31.4325,1105756.9913022,0
+CDW.US,D,20150203,000000,31.5583,32.366,31.3859,32.3472,871754.30319864,0
+CDW.US,D,20150204,000000,32.1569,32.5623,32.0271,32.2203,402922.56508103,0
+CDW.US,D,20150205,000000,32.3195,32.5623,32.1936,32.5236,404289.74504282,0
+CDW.US,D,20150206,000000,32.6872,33.0549,32.5326,33.0004,776541.06549009,0
+CDW.US,D,20150209,000000,32.8071,33.1103,32.587,33.0648,957042.11708121,0
+CDW.US,D,20150210,000000,33.7328,34.1649,33.1659,33.385,1694137.7704484,0
+CDW.US,D,20150211,000000,33.2571,33.4761,32.936,33.0093,1747071.3462092,0
+CDW.US,D,20150212,000000,33.1381,33.5128,33.0439,33.385,1130005.0125878,0
+CDW.US,D,20150213,000000,33.3096,34.045,33.0826,33.9647,1219078.5528295,0
+CDW.US,D,20150217,000000,33.8804,34.715,33.8804,34.5683,2780185.1725449,0
+CDW.US,D,20150218,000000,34.6683,35.0074,34.5771,34.8001,1594269.0579474,0
+CDW.US,D,20150219,000000,34.8528,34.8913,34.5614,34.6585,884866.11397618,0
+CDW.US,D,20150220,000000,34.5147,34.7327,34.2293,34.6218,615759.69299371,0
+CDW.US,D,20150223,000000,34.7794,35.0528,34.6376,34.8973,1194126.2572905,0
+CDW.US,D,20150224,000000,34.9894,35.1372,34.6753,34.9994,1064135.1901183,0
+CDW.US,D,20150225,000000,35.2451,35.2451,34.8606,34.9419,726737.37330236,0
+CDW.US,D,20150226,000000,35.2898,35.3185,34.923,35.0708,603720.43741867,0
+CDW.US,D,20150227,000000,34.8894,34.932,34.5317,34.5741,1114721.8576937,0
+CDW.US,D,20150302,000000,34.5117,34.9894,34.4652,34.9132,1071914.4945505,0
+CDW.US,D,20150303,000000,34.8973,35.1739,34.8894,35.0807,965801.14973683,0
+CDW.US,D,20150304,000000,34.9052,35.1639,34.6942,34.9419,1110445.7627284,0
+CDW.US,D,20150305,000000,34.9518,35.2006,34.6664,34.6842,1466334.3101568,0
+CDW.US,D,20150306,000000,34.5931,34.8508,34.1718,34.3551,1133191.3995393,0
+CDW.US,D,20150309,000000,34.3077,34.5404,34.2353,34.2799,1127420.9920106,0
+CDW.US,D,20150310,000000,34.0598,34.0598,33.2977,33.4275,1162903.0957275,0
+CDW.US,D,20150311,000000,33.3423,33.5376,33.0966,33.1699,936522.30978741,0
+CDW.US,D,20150312,000000,33.0687,33.161,32.2967,32.6822,2135780.2846321,0
+CDW.US,D,20150313,000000,32.8497,33.0766,32.6188,33.0301,947302.34721313,0
+CDW.US,D,20150316,000000,33.0301,33.4801,33.0301,33.3899,727129.86998512,0
+CDW.US,D,20150317,000000,33.2878,33.5464,33.161,33.3146,1056025.9463154,0
+CDW.US,D,20150318,000000,33.371,33.8567,33.0766,33.7576,1269343.3529453,0
+CDW.US,D,20150319,000000,33.7576,34.4275,33.6387,34.2887,984631.90960918,0
+CDW.US,D,20150320,000000,34.3938,35.0618,34.3077,34.703,2254846.0199767,0
+CDW.US,D,20150323,000000,34.5494,35.2104,34.5494,34.8973,1362832.2286209,0
+CDW.US,D,20150324,000000,34.7497,35.0708,34.6565,34.7595,1466442.2719693,0
+CDW.US,D,20150325,000000,34.8795,35.1095,34.1906,34.3364,2318296.2870598,0
+CDW.US,D,20150326,000000,34.2987,34.5584,33.7754,33.9706,927490.85012834,0
+CDW.US,D,20150327,000000,34.271,34.7694,33.9141,34.7497,1157134.7061766,0
+CDW.US,D,20150330,000000,34.9597,35.2451,34.5404,34.6842,1160184.8796264,0
+CDW.US,D,20150331,000000,34.4553,34.6376,34.0964,34.2174,1322236.56915,0
+CDW.US,D,20150401,000000,34.1818,34.5217,33.4721,33.7576,963844.72025644,0
+CDW.US,D,20150402,000000,33.6733,33.8567,33.5464,33.6921,653226.47788039,0
+CDW.US,D,20150406,000000,33.594,34.0697,33.5563,33.9231,1096730.5765876,0
+CDW.US,D,20150407,000000,33.9518,34.2521,33.812,34.1619,869903.81755293,0
+CDW.US,D,20150408,000000,34.2521,34.9894,34.2263,34.8695,827257.89263384,0
+CDW.US,D,20150409,000000,34.8973,35.2988,34.7219,35.2531,927934.80524507,0
+CDW.US,D,20150410,000000,35.3552,35.3552,34.7595,35.2988,599681.45484519,0
+CDW.US,D,20150413,000000,35.4671,35.5702,35.2898,35.3462,604687.0487865,0
+CDW.US,D,20150414,000000,35.2988,35.2988,34.6942,34.9419,549288.51313887,0
+CDW.US,D,20150415,000000,35.0441,35.4286,34.5217,35.3383,654143.64879203,0
+CDW.US,D,20150416,000000,35.3085,35.4017,34.8508,35.0905,993537.24565556,0
+CDW.US,D,20150417,000000,34.9052,34.9894,34.5931,34.7595,300382.04996835,0
+CDW.US,D,20150420,000000,34.9518,35.3285,34.8328,35.2006,1038041.7281315,0
+CDW.US,D,20150421,000000,35.3929,35.6317,35.1095,35.5792,675621.99554244,0
+CDW.US,D,20150422,000000,35.6219,35.8249,35.2491,35.7685,518272.19430073,0
+CDW.US,D,20150423,000000,35.7775,35.8894,35.2611,35.8527,778497.49497047,0
+CDW.US,D,20150424,000000,35.9727,36.1273,35.5792,35.713,596306.386969,0
+CDW.US,D,20150427,000000,35.713,35.8804,35.4017,35.5872,423041.80378084,0
+CDW.US,D,20150428,000000,35.5058,35.8052,35.2194,35.5872,786768.17699767,0
+CDW.US,D,20150429,000000,35.2988,35.5405,35.1095,35.4583,684901.66647134,0
+CDW.US,D,20150430,000000,35.4117,35.7506,34.9994,35.2104,743341.29466868,0
+CDW.US,D,20150501,000000,35.3285,35.5405,35.1005,35.5325,612085.96440264,0
+CDW.US,D,20150504,000000,35.5405,35.8894,35.5325,35.6684,828562.51528373,0
+CDW.US,D,20150505,000000,35.6219,35.7775,35.4017,35.713,873400.97308621,0
+CDW.US,D,20150506,000000,35.6496,35.817,35.2284,35.5058,1087892.8427977,0
+CDW.US,D,20150507,000000,34.9132,35.3652,33.831,33.9706,2323649.9821722,0
+CDW.US,D,20150508,000000,34.0242,34.7397,33.6921,33.7199,1598571.3866243,0
+CDW.US,D,20150511,000000,33.6554,33.9231,33.5376,33.7298,1491258.3540066,0
+CDW.US,D,20150512,000000,33.6197,34.1341,33.5376,33.932,904855.19310768,0
+CDW.US,D,20150513,000000,33.9984,34.3077,33.831,33.9895,1166822.0086218,0
+CDW.US,D,20150514,000000,34.2075,34.4186,34.0797,34.3364,743238.3778007,0
+CDW.US,D,20150515,000000,34.4275,34.5741,34.1243,34.5317,969842.15028813,0
+CDW.US,D,20150518,000000,34.5494,34.6753,34.1906,34.493,650249.96062039,0
+CDW.US,D,20150519,000000,33.7298,34.1243,33.4553,33.7853,4989435.9930428,0
+CDW.US,D,20150520,000000,33.7853,33.9607,33.7199,33.7387,1350968.5371148,0
+CDW.US,D,20150521,000000,33.8646,34.2422,33.8457,34.1501,1105580.4182443,0
+CDW.US,D,20150522,000000,34.0578,34.1966,33.9121,34.0877,433126.6478533,0
+CDW.US,D,20150526,000000,34.0053,34.2065,33.4771,33.5246,1623785.0102886,0
+CDW.US,D,20150527,000000,33.6704,33.9875,33.4622,33.9399,1147294.0374184,0
+CDW.US,D,20150528,000000,33.8388,34.04,33.7456,34.0143,1252877.6630585,0
+CDW.US,D,20150529,000000,34.048,34.26,33.8388,34.1501,2627773.3629881,0
+CDW.US,D,20150601,000000,34.2243,34.2789,33.6367,34.0578,1088522.4518723,0
+CDW.US,D,20150602,000000,33.9399,34.1321,33.829,33.9498,742182.97540953,0
+CDW.US,D,20150603,000000,34.0877,34.1698,33.8457,34.031,1045721.1426625,0
+CDW.US,D,20150604,000000,34.0053,34.0053,33.4771,33.5821,542851.16394605,0
+CDW.US,D,20150605,000000,33.5246,33.6981,33.2947,33.6704,627802.98452435,0
+CDW.US,D,20150608,000000,33.7169,33.8646,33.2858,33.5058,802596.18589859,0
+CDW.US,D,20150609,000000,33.4701,33.6704,33.2124,33.6704,1280238.4151058,0
+CDW.US,D,20150610,000000,33.707,34.2243,33.707,34.1501,1209104.6975362,0
+CDW.US,D,20150611,000000,34.2877,34.4176,33.9033,33.9399,771311.4760126,0
+CDW.US,D,20150612,000000,33.8388,33.9875,33.7556,33.8021,321122.82583161,0
+CDW.US,D,20150615,000000,33.7933,33.7933,33.3294,33.6793,853871.99289388,0
+CDW.US,D,20150616,000000,33.5533,33.6981,33.2947,33.5346,719926.69821592,0
+CDW.US,D,20150617,000000,33.5346,33.8934,33.5346,33.7734,1419534.3779295,0
+CDW.US,D,20150618,000000,33.8388,34.5307,33.7456,34.4642,1365541.3638219,0
+CDW.US,D,20150619,000000,34.2789,34.2977,33.829,33.8744,1032141.1610344,0
+CDW.US,D,20150622,000000,34.04,34.1698,33.8646,34.031,722966.78177673,0
+CDW.US,D,20150623,000000,34.0777,34.26,34.0578,34.1501,810019.31724836,0
+CDW.US,D,20150624,000000,34.1411,34.2155,33.5246,33.608,685378.91822183,0
+CDW.US,D,20150625,000000,33.82,33.8834,33.5533,33.5723,807592.69893979,0
+CDW.US,D,20150626,000000,33.4622,33.6168,32.4206,32.4939,5060871.3982939,0
+CDW.US,D,20150629,000000,32.4206,32.5128,31.8229,31.8329,1331865.3502389,0
+CDW.US,D,20150630,000000,32.0816,32.4018,31.4731,31.5534,970268.95259355,0
+CDW.US,D,20150701,000000,31.8675,32.0816,31.6188,31.8963,904171.09863234,0
+CDW.US,D,20150702,000000,31.8596,32.0975,31.6585,31.7139,604229.97681403,0
+CDW.US,D,20150706,000000,31.4552,31.9974,31.1768,31.4087,1408345.6999986,0
+CDW.US,D,20150707,000000,31.4811,31.6664,30.7367,31.6585,910579.18714701,0
+CDW.US,D,20150708,000000,31.3799,31.4464,30.9647,31.15,1129476.3024032,0
+CDW.US,D,20150709,000000,31.4186,31.8596,30.9002,31.0598,1340880.6660755,0
+CDW.US,D,20150710,000000,31.4811,31.6762,31.04,31.2402,755012.26929459,0
+CDW.US,D,20150713,000000,31.4909,31.7139,31.2045,31.6485,1154139.0181274,0
+CDW.US,D,20150714,000000,31.5534,32.1996,31.4652,32.0519,598842.98506787,0
+CDW.US,D,20150715,000000,31.9786,32.1986,31.5088,31.5811,602544.96534819,0
+CDW.US,D,20150716,000000,31.9052,31.9052,31.6099,31.6664,485377.13812762,0
+CDW.US,D,20150717,000000,31.5632,31.8031,31.3611,31.4364,261269.604183,0
+CDW.US,D,20150720,000000,31.4552,31.5732,31.1589,31.2888,546001.22729714,0
+CDW.US,D,20150721,000000,31.0885,31.2977,30.9647,31.0499,785865.13193066,0
+CDW.US,D,20150722,000000,30.8458,31.5187,30.7734,31.4811,1308725.1987673,0
+CDW.US,D,20150723,000000,31.5266,31.8229,31.3254,31.5088,856587.18202834,0
+CDW.US,D,20150724,000000,31.3888,31.5632,30.8914,30.9359,501023.52902623,0
+CDW.US,D,20150727,000000,30.6723,30.8111,30.3838,30.6624,485165.25045828,0
+CDW.US,D,20150728,000000,30.7278,31.8963,30.5861,31.7575,1000202.6263402,0
+CDW.US,D,20150729,000000,31.9309,32.2838,31.5187,32.265,786734.88036392,0
+CDW.US,D,20150730,000000,32.5692,32.6683,31.9974,32.6237,1473416.4032579,0
+CDW.US,D,20150731,000000,32.7892,33.1669,32.6059,33.0737,1423879.0841402,0
+CDW.US,D,20150803,000000,34.6654,35.9003,34.6108,35.5613,3338337.6531851,0
+CDW.US,D,20150804,000000,35.9003,36.6902,35.3295,35.9935,2050921.2910326,0
+CDW.US,D,20150805,000000,36.2225,36.8131,36.2225,36.5623,1817571.4187484,0
+CDW.US,D,20150806,000000,36.5544,36.83,35.9745,36.2025,1750560.4298312,0
+CDW.US,D,20150807,000000,36.1748,36.4445,35.6881,35.817,1184446.0177677,0
+CDW.US,D,20150810,000000,36.1491,36.377,35.9101,36.1658,1341207.5784798,0
+CDW.US,D,20150811,000000,35.8824,36.2967,35.5802,36.2602,1108798.0838519,0
+CDW.US,D,20150812,000000,36.0459,36.2669,35.6694,35.8072,853109.1972842,0
+CDW.US,D,20150813,000000,35.2621,35.8914,35.1639,35.7328,5379824.897987,0
+CDW.US,D,20150814,000000,36.1491,36.159,35.6783,36.0659,1624528.6351092,0
+CDW.US,D,20150817,000000,35.8914,36.6436,35.8914,36.5723,1451146.0002196,0
+CDW.US,D,20150818,000000,36.608,36.6525,36.3056,36.3156,778804.22759658,0
+CDW.US,D,20150819,000000,36.1293,36.4445,35.9201,36.3156,895479.66823312,0
+CDW.US,D,20150820,000000,35.9568,36.2869,35.5802,35.5882,942952.59605792,0
+CDW.US,D,20150821,000000,35.4563,36.1006,35.2691,35.2691,2088112.6219492,0
+CDW.US,D,20150824,000000,33.6931,35.3998,32.8428,34.497,1941770.889625,0
+CDW.US,D,20150825,000000,35.7408,35.7408,34.5971,34.6228,1577119.2735853,0
+CDW.US,D,20150826,000000,35.2075,36.5456,34.8031,36.4048,1993113.2898878,0
+CDW.US,D,20150827,000000,36.6525,37.1432,36.2859,36.9756,1831749.7307951,0
+CDW.US,D,20150828,000000,37.0608,37.0886,36.5901,36.8577,1249181.7367117,0
+CDW.US,D,20150831,000000,36.7656,36.9569,36.5812,36.6525,1547082.6829707,0
+CDW.US,D,20150901,000000,35.9548,36.3046,35.1342,35.4167,972426.17086537,0
+CDW.US,D,20150902,000000,35.593,35.9181,35.1976,35.7685,1096816.3406443,0
+CDW.US,D,20150903,000000,35.7775,36.3948,35.7775,36.1917,675395.98202846,0
+CDW.US,D,20150904,000000,35.5682,35.8983,35.3066,35.6863,669651.8082111,0
+CDW.US,D,20150908,000000,35.6863,37.1886,35.6863,37.1609,1424537.9538931,0
+CDW.US,D,20150909,000000,37.6971,37.715,37.1886,37.255,1313380.6735598,0
+CDW.US,D,20150910,000000,37.3275,37.7309,37.0223,37.5772,1074668.0252632,0
+CDW.US,D,20150911,000000,37.5277,37.9103,37.494,37.9003,1144098.5695667,0
+CDW.US,D,20150914,000000,37.9003,38.1193,37.6327,37.8616,1124795.6028883,0
+CDW.US,D,20150915,000000,38.0836,38.3523,37.6971,38.3225,1060596.66604,0
+CDW.US,D,20150916,000000,38.4721,38.6169,38.2521,38.5624,881228.70898557,0
+CDW.US,D,20150917,000000,38.6367,38.721,38.0024,38.0638,848072.32468693,0
+CDW.US,D,20150918,000000,37.6703,37.8716,37.494,37.6526,1646091.7369274,0
+CDW.US,D,20150921,000000,37.937,37.9667,37.1976,37.4019,899987.8306459,0
+CDW.US,D,20150922,000000,37.0807,37.2253,36.8577,37.1886,811607.46577963,0
+CDW.US,D,20150923,000000,37.255,37.4473,37.051,37.3185,857802.00466599,0
+CDW.US,D,20150924,000000,36.9666,37.4473,36.8874,37.4296,638883.70064278,0
+CDW.US,D,20150925,000000,37.8151,38.0202,37.3185,37.6049,532138.72877674,0
+CDW.US,D,20150928,000000,37.5277,37.5772,36.2264,36.2669,1127406.8661658,0
+CDW.US,D,20150929,000000,36.3661,36.9756,36.1104,36.7199,1296681.9072367,0
+CDW.US,D,20150930,000000,37.2453,37.7586,37.051,37.6803,1370965.6881574,0
+CDW.US,D,20151001,000000,37.5207,37.8438,37.3542,37.8151,1161990.9697604,0
+CDW.US,D,20151002,000000,37.0608,37.6971,36.9469,37.4296,1633080.82504,0
+CDW.US,D,20151005,000000,37.7784,38.7903,37.5277,38.5178,2268412.8847489,0
+CDW.US,D,20151006,000000,38.5624,38.6911,38.2968,38.5723,1028388.731309,0
+CDW.US,D,20151007,000000,38.7288,39.3295,38.5891,39.2809,1401549.1507568,0
+CDW.US,D,20151008,000000,39.2908,39.6228,39.0985,39.2462,966250.14979809,0
+CDW.US,D,20151009,000000,39.4494,39.6041,39.2075,39.4028,733307.90903021,0
+CDW.US,D,20151012,000000,39.6318,39.7051,39.1898,39.6872,518542.60332638,0
+CDW.US,D,20151013,000000,40.5198,40.5743,39.7428,40.0629,780481.16715121,0
+CDW.US,D,20151014,000000,39.9648,40.3335,39.6872,39.9727,622910.39734002,0
+CDW.US,D,20151015,000000,40.4533,40.4533,39.8558,40.1788,650346.82355494,0
+CDW.US,D,20151016,000000,40.3146,40.6288,40.0827,40.5296,740898.53253767,0
+CDW.US,D,20151019,000000,40.5296,40.9995,40.3969,40.719,1462495.107386,0
+CDW.US,D,20151020,000000,40.7676,40.8508,40.3771,40.5743,876149.45885443,0
+CDW.US,D,20151021,000000,40.8587,41.0619,40.1422,40.3057,771803.86259663,0
+CDW.US,D,20151022,000000,40.5296,41.4039,40.4732,41.386,1007456.2475545,0
+CDW.US,D,20151023,000000,42.0203,42.4157,41.042,41.3414,815944.10007912,0
+CDW.US,D,20151026,000000,41.3126,41.3315,40.7388,40.8766,807046.83594396,0
+CDW.US,D,20151027,000000,40.8151,41.386,40.4831,40.8062,660756.56205374,0
+CDW.US,D,20151028,000000,40.8062,41.376,40.4068,41.3682,702400.56099346,0
+CDW.US,D,20151029,000000,41.4306,41.9559,40.8686,41.2562,918748.97028404,0
+CDW.US,D,20151030,000000,41.4039,41.5515,41.2006,41.2076,742419.07881252,0
+CDW.US,D,20151102,000000,41.3592,41.494,40.5019,41.164,1657867.6463992,0
+CDW.US,D,20151103,000000,41.1352,41.3126,40.7775,40.9995,1854195.6979023,0
+CDW.US,D,20151104,000000,40.6189,42.8617,40.2591,42.3523,2206977.5685024,0
+CDW.US,D,20151105,000000,42.5565,42.7745,42.1789,42.6585,1121000.7956291,0
+CDW.US,D,20151106,000000,42.7943,43.2671,40.1422,40.2254,3906309.6138167,0
+CDW.US,D,20151109,000000,40.2254,40.5109,39.3295,39.4305,1918678.1606318,0
+CDW.US,D,20151110,000000,39.494,39.7338,38.9112,39.5971,2085295.5249356,0
+CDW.US,D,20151111,000000,40.0441,40.3146,39.2264,39.6505,1471282.3917307,0
+CDW.US,D,20151112,000000,39.6041,39.8825,39.2264,39.2908,1097573.0823205,0
+CDW.US,D,20151113,000000,39.1541,39.3661,38.6268,38.6833,1579942.4245323,0
+CDW.US,D,20151116,000000,38.6367,39.4217,38.6367,39.3572,1524306.7764927,0
+CDW.US,D,20151117,000000,39.7051,40.7289,39.4662,40.6565,1527130.9364286,0
+CDW.US,D,20151118,000000,41.042,41.3949,40.2978,40.7101,1783276.8949688,0
+CDW.US,D,20151119,000000,40.7676,41.7636,40.7101,41.6803,1264799.875921,0
+CDW.US,D,20151120,000000,41.8924,42.1789,41.4563,41.5872,1052462.1975146,0
+CDW.US,D,20151123,000000,41.7417,42.0004,41.1878,41.4633,1689769.8574929,0
+CDW.US,D,20151124,000000,40.2532,40.9856,40.1164,40.8112,3943905.5492827,0
+CDW.US,D,20151125,000000,40.8112,41.0768,40.5248,40.8726,1940763.918701,0
+CDW.US,D,20151127,000000,41.0312,41.0867,40.6882,40.8112,761528.31962176,0
+CDW.US,D,20151130,000000,40.9291,41.0133,39.8954,39.9053,8089132.6361433,0
+CDW.US,D,20151201,000000,40.6139,40.8915,40.381,40.828,1908468.2019356,0
+CDW.US,D,20151202,000000,40.6972,40.9479,40.2195,40.3186,1354438.4499476,0
+CDW.US,D,20151203,000000,40.4881,40.9579,39.9241,40.1828,1229488.2913283,0
+CDW.US,D,20151204,000000,40.1461,41.271,39.8578,41.2433,2156597.7436519,0
+CDW.US,D,20151207,000000,40.9756,41.3097,40.4782,40.7626,1057527.3218012,0
+CDW.US,D,20151208,000000,40.2462,41.0233,40.2462,40.9479,1087487.2292592,0
+CDW.US,D,20151209,000000,40.714,41.271,40.0668,40.2195,1555946.6504721,0
+CDW.US,D,20151210,000000,40.1739,40.8646,40.1739,40.5336,925861.33305209,0
+CDW.US,D,20151211,000000,40.1739,40.381,39.5415,39.5802,849159.00573406,0
+CDW.US,D,20151214,000000,39.4514,39.9399,39.1461,39.4514,924262.08564291,0
+CDW.US,D,20151215,000000,39.5802,40.2819,39.4514,39.8666,1198062.3229961,0
+CDW.US,D,20151216,000000,40.2363,40.7051,40.1828,40.4782,1112376.9674863,0
+CDW.US,D,20151217,000000,40.6705,40.6705,39.2641,39.4593,970110.54133598,0
+CDW.US,D,20151218,000000,39.5704,40.2363,38.8765,39.1997,2528757.2461091,0
+CDW.US,D,20151221,000000,39.5991,39.7457,38.6734,39.1372,854244.30979861,0
+CDW.US,D,20151222,000000,39.1372,39.6804,38.4891,39.5614,686872.22179635,0
+CDW.US,D,20151223,000000,39.606,39.6724,39.1461,39.5337,590377.56818264,0
+CDW.US,D,20151224,000000,39.4048,39.8022,39.4048,39.7081,263318.86064235,0
+CDW.US,D,20151228,000000,39.4425,39.9399,38.8944,39.2561,546187.89024396,0
+CDW.US,D,20151229,000000,39.4514,40.1214,39.3958,40.0579,675720.8764548,0
+CDW.US,D,20151230,000000,39.8666,40.2006,39.6982,39.9668,343554.66709413,0
+CDW.US,D,20151231,000000,39.8022,39.9053,38.833,38.8597,692886.80463936,0
+CDW.US,D,20160104,000000,38.2769,38.2858,37.4266,37.8508,775054.82483789,0
+CDW.US,D,20160105,000000,37.9737,38.1927,37.6863,37.8319,730360.65244835,0
+CDW.US,D,20160106,000000,37.2967,38.155,37.1579,38.1273,923531.57767808,0
+CDW.US,D,20160107,000000,37.3989,37.5217,36.485,36.6852,1337850.6724037,0
+CDW.US,D,20160108,000000,37.0569,37.1005,36.485,36.6475,1150838.61543,0
+CDW.US,D,20160111,000000,36.7426,37.2126,36.5396,36.825,1625722.26898,0
+CDW.US,D,20160112,000000,37.27,37.2967,36.6475,37.1025,903791.7188053,0
+CDW.US,D,20160113,000000,37.1759,37.1759,34.9479,35.0788,1553285.9467383,0
+CDW.US,D,20160114,000000,34.9757,35.3829,34.1996,34.9567,1700446.9780507,0
+CDW.US,D,20160115,000000,34.0251,34.5961,33.608,34.2818,1998066.4164062,0
+CDW.US,D,20160119,000000,34.6327,35.4671,33.9895,34.4216,1322151.8140823,0
+CDW.US,D,20160120,000000,33.8666,34.7942,33.0529,34.2462,1394286.4486423,0
+CDW.US,D,20160121,000000,34.496,35.3919,34.3681,34.7854,1143781.7470516,0
+CDW.US,D,20160122,000000,35.27,35.7705,34.9855,35.4484,1236550.2046513,0
+CDW.US,D,20160125,000000,35.4671,35.7278,35.0598,35.0788,757113.99317683,0
+CDW.US,D,20160126,000000,35.3275,35.8269,35.0114,35.5158,674686.66283056,0
+CDW.US,D,20160127,000000,35.3919,35.5325,34.5444,34.8101,478508.95067379,0
+CDW.US,D,20160128,000000,34.9567,35.2788,34.3483,34.486,1069084.2806811,0
+CDW.US,D,20160129,000000,34.6803,35.595,34.6803,35.5405,1055769.6631343,0
+CDW.US,D,20160201,000000,35.27,35.7061,35.1352,35.2978,1400797.4540249,0
+CDW.US,D,20160202,000000,35.1619,35.7615,34.3561,34.5247,1176422.5380213,0
+CDW.US,D,20160203,000000,34.6892,35.1817,34.1074,34.6803,944524.60076677,0
+CDW.US,D,20160204,000000,34.6892,35.2134,34.4682,34.7654,909349.22967585,0
+CDW.US,D,20160205,000000,34.6426,35.0598,33.2114,33.4781,2211873.1826534,0
+CDW.US,D,20160208,000000,33.1103,33.2759,32.0708,32.6376,2366405.8868815,0
+CDW.US,D,20160209,000000,29.0984,33.258,28.0975,32.7298,2739252.5107808,0
+CDW.US,D,20160210,000000,32.6822,33.146,31.5752,32.1292,1777095.828957,0
+CDW.US,D,20160211,000000,31.4919,32.0806,30.9448,31.1411,2117057.4865721,0
+CDW.US,D,20160212,000000,31.6585,32.0965,31.2591,31.7149,882051.03494045,0
+CDW.US,D,20160216,000000,32.1758,33.8071,32.0271,33.5157,1706571.5406839,0
+CDW.US,D,20160217,000000,33.7179,34.5781,33.3026,34.3204,1057246.8228865,0
+CDW.US,D,20160218,000000,34.5247,35.5702,34.5247,34.6803,1518758.3465222,0
+CDW.US,D,20160219,000000,34.7269,35.4186,34.3869,35.3075,1150338.1569347,0
+CDW.US,D,20160222,000000,35.6029,36.1213,35.6029,36.0132,980660.52929212,0
+CDW.US,D,20160223,000000,35.9915,36.7426,35.6853,35.9083,936944.06714833,0
+CDW.US,D,20160224,000000,35.6189,36.5564,35.3175,36.0549,1356051.8232015,0
+CDW.US,D,20160225,000000,36.0372,37.0777,35.3979,36.3513,1284030.1953985,0
+CDW.US,D,20160226,000000,36.4919,36.6555,35.6704,35.9727,521347.5924731,0
+CDW.US,D,20160229,000000,36.0282,36.8527,35.8249,36.6852,1003181.161578,0
+CDW.US,D,20160301,000000,36.8725,37.604,36.7606,37.3819,893110.56229193,0
+CDW.US,D,20160302,000000,37.2223,37.3909,36.6555,36.8825,753676.36798875,0
+CDW.US,D,20160303,000000,37.0291,38.1124,36.9439,37.8626,802929.15223614,0
+CDW.US,D,20160304,000000,37.8071,38.169,36.8527,37.8438,777006.20937376,0
+CDW.US,D,20160307,000000,37.5663,37.938,36.8527,37.8071,540317.59281388,0
+CDW.US,D,20160308,000000,37.4473,37.8626,37.1609,37.483,599555.33123247,0
+CDW.US,D,20160309,000000,37.5961,37.7874,37.3721,37.5762,612750.88808885,0
+CDW.US,D,20160310,000000,37.5762,37.9846,36.8349,37.2136,960614.94678211,0
+CDW.US,D,20160311,000000,37.6595,38.0034,37.3622,37.6693,1018435.0557938,0
+CDW.US,D,20160314,000000,37.6317,38.0391,37.6129,37.8349,1987186.4890792,0
+CDW.US,D,20160315,000000,37.7972,38.3156,37.5197,38.2066,1138109.2114462,0
+CDW.US,D,20160316,000000,38.0034,38.2898,37.5366,38.1392,968288.30737951,0
+CDW.US,D,20160317,000000,38.0391,38.2066,37.706,37.9113,775808.53954746,0
+CDW.US,D,20160318,000000,37.8438,38.7348,37.5663,38.2799,1166940.0603233,0
+CDW.US,D,20160321,000000,38.2254,38.3255,37.7694,38.1223,568301.90000244,0
+CDW.US,D,20160322,000000,38.0757,38.6971,36.9627,38.373,1233801.718883,0
+CDW.US,D,20160323,000000,38.2898,38.4296,37.604,37.6971,622194.01521981,0
+CDW.US,D,20160324,000000,37.4386,37.8825,36.8914,37.6416,1061404.8661503,0
+CDW.US,D,20160328,000000,37.7417,37.8914,37.3344,37.725,337780.22360972,0
+CDW.US,D,20160329,000000,37.7694,38.4761,37.5465,38.4663,439133.1587851,0
+CDW.US,D,20160330,000000,38.829,38.829,38.2066,38.4761,354496.14274412,0
+CDW.US,D,20160331,000000,38.493,38.8012,38.0688,38.4663,497393.18695793,0
+CDW.US,D,20160401,000000,38.0856,38.829,38.0212,38.7071,422025.75195683,0
+CDW.US,D,20160404,000000,38.6218,38.6506,38.2254,38.4107,378444.49432587,0
+CDW.US,D,20160405,000000,37.8914,38.3543,37.3721,38.2452,553764.3879068,0
+CDW.US,D,20160406,000000,38.392,39.0867,38.0034,39.0787,1018255.4557694,0
+CDW.US,D,20160407,000000,38.9281,39.05,38.271,38.612,860111.58026197,0
+CDW.US,D,20160408,000000,38.8012,38.8647,38.382,38.5217,397313.5957765,0
+CDW.US,D,20160411,000000,38.5753,39.0024,38.4257,38.5753,677768.11493635,0
+CDW.US,D,20160412,000000,38.493,38.8735,38.4018,38.5842,406715.3543625,0
+CDW.US,D,20160413,000000,38.7913,39.162,38.7715,39.1531,418989.70435163,0
+CDW.US,D,20160414,000000,38.9925,39.162,38.7625,38.9757,444225.52577195,0
+CDW.US,D,20160415,000000,38.9083,39.1481,38.7447,38.9925,574086.43337585,0
+CDW.US,D,20160418,000000,39.0222,39.4662,38.8062,39.4305,476658.46502808,0
+CDW.US,D,20160419,000000,39.4128,39.9142,39.162,39.7259,650534.49549067,0
+CDW.US,D,20160420,000000,39.5971,39.9568,39.2155,39.2799,701623.63953914,0
+CDW.US,D,20160421,000000,39.3185,39.5089,38.9331,39.0965,335512.0165587,0
+CDW.US,D,20160422,000000,39.0222,39.162,38.7477,39.0123,474574.90294608,0
+CDW.US,D,20160425,000000,37.8071,38.5495,36.7983,37.2323,1564642.1168269,0
+CDW.US,D,20160426,000000,37.1759,37.925,37.1134,37.8349,646555.04326238,0
+CDW.US,D,20160427,000000,37.715,37.9876,37.5762,37.8726,596229.70381248,0
+CDW.US,D,20160428,000000,37.6317,37.8963,37.0945,37.1857,394836.52802283,0
+CDW.US,D,20160429,000000,37.2522,37.5861,35.5285,35.6853,1272847.5714008,0
+CDW.US,D,20160502,000000,35.5762,36.4562,35.4077,35.6189,787039.59501224,0
+CDW.US,D,20160503,000000,35.4641,35.6466,35.0361,35.5365,1173041.4162118,0
+CDW.US,D,20160504,000000,38.4296,38.6883,37.0291,37.6793,1422684.4412806,0
+CDW.US,D,20160505,000000,37.9757,38.0212,37.5197,37.5197,1151827.4245537,0
+CDW.US,D,20160506,000000,37.5197,37.9013,37.0867,37.5564,1095994.0146894,0
+CDW.US,D,20160509,000000,37.6416,38.0757,37.5098,37.825,574115.694054,0
+CDW.US,D,20160510,000000,38.1035,38.5673,37.7596,38.5406,929398.84814144,0
+CDW.US,D,20160511,000000,38.4574,38.8369,38.0757,38.4663,545873.08570663,0
+CDW.US,D,20160512,000000,38.5316,38.829,38.1173,38.5753,865348.23266177,0
+CDW.US,D,20160513,000000,38.4107,38.9083,37.3443,38.3255,431273.13524089,0
+CDW.US,D,20160516,000000,38.4851,39.2155,38.4574,39.0123,457036.65785679,0
+CDW.US,D,20160517,000000,38.8012,39.2155,38.392,38.5029,342587.04673741,0
+CDW.US,D,20160518,000000,38.4474,39.2987,38.2631,39.0024,508357.86935267,0
+CDW.US,D,20160519,000000,38.8647,39.1708,38.4851,39.1244,557256.49849556,0
+CDW.US,D,20160520,000000,39.2155,39.8578,38.9925,39.5694,628261.06548572,0
+CDW.US,D,20160523,000000,38.4711,39.1391,37.9143,38.8954,1509811.641931,0
+CDW.US,D,20160524,000000,38.8607,39.1411,38.5356,38.8954,1622676.1314858,0
+CDW.US,D,20160525,000000,38.9528,39.1391,38.498,38.9985,950206.21727222,0
+CDW.US,D,20160526,000000,38.9241,38.9895,38.5356,38.9053,1011371.1244931,0
+CDW.US,D,20160527,000000,38.7764,39.1491,37.9826,38.9895,1960263.6382152,0
+CDW.US,D,20160531,000000,39.1114,39.5861,38.825,39.5564,1992218.3167321,0
+CDW.US,D,20160601,000000,39.3057,39.7864,39.3057,39.5951,922999.84052688,0
+CDW.US,D,20160602,000000,39.5009,39.7477,39.5009,39.6308,942611.55780915,0
+CDW.US,D,20160603,000000,39.5664,39.7239,39.2769,39.6952,923348.95068687,0
+CDW.US,D,20160606,000000,39.6031,39.607,38.943,39.4544,929816.56954675,0
+CDW.US,D,20160607,000000,39.5287,39.8082,39.3582,39.5861,930547.07751157,0
+CDW.US,D,20160608,000000,39.5861,40.0114,39.1758,39.9558,1091549.4185774,0
+CDW.US,D,20160609,000000,39.8271,39.9182,39.5337,39.8558,895360.60754272,0
+CDW.US,D,20160610,000000,39.6397,39.9122,39.5009,39.7992,738172.24452529,0
+CDW.US,D,20160613,000000,39.5376,39.7239,39.2512,39.4275,1197950.3252279,0
+CDW.US,D,20160614,000000,39.2512,39.5009,38.8161,39.4275,741430.26968886,0
+CDW.US,D,20160615,000000,39.4464,39.6862,39.2035,39.3998,481287.70610906,0
+CDW.US,D,20160616,000000,38.8428,38.9142,37.4256,37.8943,2176747.2520187,0
+CDW.US,D,20160617,000000,37.6991,38.05,37.4206,37.6536,1686036.5985566,0
+CDW.US,D,20160620,000000,38.0232,38.4247,37.6248,38.2194,919275.66249073,0
+CDW.US,D,20160621,000000,38.3017,38.5534,38.0232,38.5078,951389.76125391,0
+CDW.US,D,20160622,000000,38.5534,38.5891,38.2661,38.4414,1123745.2454416,0
+CDW.US,D,20160623,000000,38.6634,38.8707,38.4147,38.7665,842044.6249882,0
+CDW.US,D,20160624,000000,37.4028,38.1163,36.8349,36.8825,2715568.5142913,0
+CDW.US,D,20160627,000000,36.5643,37.1144,36.1371,36.5079,1508331.4552122,0
+CDW.US,D,20160628,000000,36.8081,37.1956,36.602,36.8349,957761.52616813,0
+CDW.US,D,20160629,000000,36.9359,37.1689,36.5743,36.9003,1368245.4540784,0
+CDW.US,D,20160630,000000,36.7149,37.2531,36.1828,37.2433,1474217.5404459,0
+CDW.US,D,20160701,000000,37.3542,37.6149,37.0955,37.4483,703210.77908152,0
+CDW.US,D,20160705,000000,37.0301,37.3165,36.7506,37.0301,681149.23674592,0
+CDW.US,D,20160706,000000,36.7883,37.1689,36.3968,37.1599,1034581.9051877,0
+CDW.US,D,20160707,000000,37.1501,37.3839,36.9627,37.1322,1045838.185375,0
+CDW.US,D,20160708,000000,37.3542,37.6536,37.1689,37.5683,678284.71725402,0
+CDW.US,D,20160711,000000,37.8091,38.1957,37.485,38.0064,597549.46129589,0
+CDW.US,D,20160712,000000,38.1253,38.4315,37.9231,38.0976,1083712.601778,0
+CDW.US,D,20160713,000000,38.1163,38.3344,37.9509,38.0688,604646.68923043,0
+CDW.US,D,20160714,000000,38.1163,38.5624,37.5881,38.3196,757864.68091969,0
+CDW.US,D,20160715,000000,38.2839,38.4047,38.0738,38.3295,545193.02718689,0
+CDW.US,D,20160718,000000,38.4514,38.722,37.7626,38.4315,677128.41597267,0
+CDW.US,D,20160719,000000,38.2393,38.7298,38.17,38.6833,871095.43344584,0
+CDW.US,D,20160720,000000,38.8161,39.4187,38.5534,39.4187,1618147.789295,0
+CDW.US,D,20160721,000000,39.3156,39.5762,39.056,39.3731,1259327.1201181,0
+CDW.US,D,20160722,000000,39.3334,39.5465,39.1758,39.268,793197.45427929,0
+CDW.US,D,20160725,000000,39.3532,39.6397,39.2412,39.6031,1162870.8080828,0
+CDW.US,D,20160726,000000,39.5762,39.6684,39.3334,39.6397,801732.49139873,0
+CDW.US,D,20160727,000000,39.6308,39.7051,39.382,39.5951,657690.2447815,0
+CDW.US,D,20160728,000000,39.5564,39.7239,39.4098,39.6684,455758.26891834,0
+CDW.US,D,20160729,000000,39.6774,39.9558,37.6903,39.8924,891011.86537641,0
+CDW.US,D,20160801,000000,39.7992,39.9816,38.4711,39.9737,832995.00352888,0
+CDW.US,D,20160802,000000,39.8082,39.9469,39.4593,39.6119,1809875.8603953,0
+CDW.US,D,20160803,000000,40.1918,41.2383,39.7715,41.0906,1687100.0728591,0
+CDW.US,D,20160804,000000,41.3146,41.5545,40.7953,41.164,1158172.9557564,0
+CDW.US,D,20160805,000000,41.2572,41.5822,41.0252,41.5634,844047.46795807,0
+CDW.US,D,20160808,000000,41.5366,41.944,41.2195,41.8052,1198742.3815158,0
+CDW.US,D,20160809,000000,41.7407,42.6437,41.601,42.607,1498611.8651221,0
+CDW.US,D,20160810,000000,42.6527,42.7795,42.3623,42.4653,667699.41468632,0
+CDW.US,D,20160811,000000,42.4653,42.607,41.61,42.2968,1386136.8452833,0
+CDW.US,D,20160812,000000,42.3146,42.386,41.9083,42.0847,520651.39013093,0
+CDW.US,D,20160815,000000,42.3057,42.4751,42.0332,42.1124,672866.4468519,0
+CDW.US,D,20160816,000000,42.056,42.3623,41.3979,41.4346,1095008.2325324,0
+CDW.US,D,20160817,000000,41.2948,41.8052,40.932,41.3612,1488788.3491751,0
+CDW.US,D,20160818,000000,41.2383,41.7596,41.1829,41.723,1133471.8984539,0
+CDW.US,D,20160819,000000,41.6566,41.7963,41.3612,41.6953,718939.90707006,0
+CDW.US,D,20160822,000000,41.6664,41.8894,41.4703,41.8816,1014281.0484856,0
+CDW.US,D,20160823,000000,41.8022,42.162,41.6773,41.8696,1129154.4349436,0
+CDW.US,D,20160824,000000,41.9608,42.0926,41.7894,41.8696,529739.3531685,0
+CDW.US,D,20160825,000000,41.6169,41.9608,41.4563,41.7567,511915.56422004,0
+CDW.US,D,20160826,000000,41.7012,41.9073,40.9836,41.2066,804490.05806708,0
+CDW.US,D,20160829,000000,41.2254,41.7854,41.0817,41.5237,541694.8626647,0
+CDW.US,D,20160830,000000,41.5436,41.8974,41.5049,41.7567,469260.55840084,0
+CDW.US,D,20160831,000000,41.6169,41.8796,41.2542,41.5882,622261.61747624,0
+CDW.US,D,20160901,000000,41.6923,41.8696,41.161,41.3206,887206.96822812,0
+CDW.US,D,20160902,000000,41.5981,41.8419,41.4216,41.7012,619385.99910641,0
+CDW.US,D,20160906,000000,41.9073,42.157,41.4484,41.9241,775536.112544,0
+CDW.US,D,20160907,000000,41.7854,42.0124,41.3672,41.9608,725087.67644809,0
+CDW.US,D,20160908,000000,42.0262,42.0262,41.6586,41.6724,565374.82319861,0
+CDW.US,D,20160909,000000,41.4663,41.5197,40.6942,40.6942,1133683.7861233,0
+CDW.US,D,20160912,000000,40.5356,41.3572,40.4811,41.2492,861674.5040707,0
+CDW.US,D,20160913,000000,41.1045,41.2343,40.5921,40.8706,777128.29703087,0
+CDW.US,D,20160914,000000,41.0381,41.4762,40.8795,41.0113,786965.9388224,0
+CDW.US,D,20160915,000000,41.1243,41.7012,41.0867,41.5703,777438.05662369,0
+CDW.US,D,20160916,000000,41.4127,41.942,41.4127,41.8221,1839507.8464603,0
+CDW.US,D,20160919,000000,41.9153,42.5911,41.5237,42.5118,1143684.884117,0
+CDW.US,D,20160920,000000,42.4167,43.0342,42.2384,42.7507,1180975.0959458,0
+CDW.US,D,20160921,000000,43.051,43.3841,42.6694,43.3592,1192765.1312622,0
+CDW.US,D,20160922,000000,43.6655,44.2433,43.1918,44.0946,906952.88103431,0
+CDW.US,D,20160923,000000,44.0758,44.0758,42.9411,43.1045,2055051.0826074,0
+CDW.US,D,20160926,000000,42.8478,42.9221,42.2522,42.4643,558566.16608996,0
+CDW.US,D,20160927,000000,42.6427,43.0143,42.279,42.5396,532550.39624863,0
+CDW.US,D,20160928,000000,42.398,42.7071,42.054,42.5396,360141.43564911,0
+CDW.US,D,20160929,000000,42.4167,42.606,41.9519,42.1867,242899.95223873,0
+CDW.US,D,20160930,000000,42.4454,42.7646,42.1105,42.606,577143.66974799,0
+CDW.US,D,20161003,000000,42.5495,42.8845,42.3613,42.4931,357641.1611507,0
+CDW.US,D,20161004,000000,42.4643,43.0143,42.398,42.7695,662874.42975841,0
+CDW.US,D,20161005,000000,42.8667,43.0064,42.5346,42.5872,486351.82140667,0
+CDW.US,D,20161006,000000,42.4544,42.6327,42.1194,42.39,307100.90706474,0
+CDW.US,D,20161007,000000,42.5683,42.5683,41.7329,42.0173,615278.4052876,0
+CDW.US,D,20161010,000000,42.3434,42.502,41.8597,41.9073,307601.36555998,0
+CDW.US,D,20161011,000000,42.0074,42.0074,41.0996,41.2343,721618.77260406,0
+CDW.US,D,20161012,000000,41.2156,41.8022,40.9638,41.5882,432777.53769332,0
+CDW.US,D,20161013,000000,41.3295,41.6357,40.7805,41.607,468720.74933844,0
+CDW.US,D,20161014,000000,41.7666,41.8796,41.2542,41.2809,444222.49880524,0
+CDW.US,D,20161017,000000,41.4216,41.6357,41.1412,41.161,274273.45314807,0
+CDW.US,D,20161018,000000,41.5525,41.5882,41.2443,41.2443,474082.51636204,0
+CDW.US,D,20161019,000000,41.1412,41.3007,40.937,41.1332,351651.80303024,0
+CDW.US,D,20161020,000000,41.1699,41.2156,40.8449,41.0768,785591.69593829,0
+CDW.US,D,20161021,000000,41.1045,41.2809,40.9272,41.263,364686.93065125,0
+CDW.US,D,20161024,000000,41.8122,42.3613,41.5436,41.8508,517636.53129266,0
+CDW.US,D,20161025,000000,41.6823,41.7923,41.3156,41.7012,413142.6136663,0
+CDW.US,D,20161026,000000,41.6169,42.0827,41.2909,41.8974,499011.60515624,0
+CDW.US,D,20161027,000000,41.9153,42.0054,41.5604,41.711,507150.10963734,0
+CDW.US,D,20161028,000000,41.7379,41.9677,41.4484,41.7567,654993.21744726,0
+CDW.US,D,20161031,000000,41.8022,41.9608,41.495,41.832,779223.96697969,0
+CDW.US,D,20161101,000000,41.9241,42.1867,41.6456,42.054,1069535.2987202,0
+CDW.US,D,20161102,000000,42.4831,42.5495,40.6476,40.8548,1593939.1185765,0
+CDW.US,D,20161103,000000,41.0768,41.3672,40.9459,40.9935,694586.95093872,0
+CDW.US,D,20161104,000000,40.8993,41.2542,40.712,40.7319,645904.24542079,0
+CDW.US,D,20161107,000000,41.1145,42.1867,40.8627,42.1769,839010.5953608,0
+CDW.US,D,20161108,000000,41.7567,41.9519,41.1976,41.5149,1257798.5019321,0
+CDW.US,D,20161109,000000,40.8359,41.6923,40.8359,41.4306,892032.96214493,0
+CDW.US,D,20161110,000000,41.6259,41.9291,41.161,41.4386,775766.16201358,0
+CDW.US,D,20161111,000000,41.6823,43.3592,41.485,43.3047,1020327.9189734,0
+CDW.US,D,20161114,000000,43.9172,45.4822,43.5188,45.4365,1470291.5646293,0
+CDW.US,D,20161115,000000,45.5476,46.0807,45.4088,45.826,1807103.1588934,0
+CDW.US,D,20161116,000000,46.0213,47.2077,45.9391,47.179,1675164.7431409,0
+CDW.US,D,20161117,000000,47.1888,48.3979,47.1234,48.3979,1455957.8682918,0
+CDW.US,D,20161118,000000,48.4822,48.7132,47.5982,47.9044,956532.57768586,0
+CDW.US,D,20161121,000000,47.8013,48.3702,47.8013,48.2205,902132.94105091,0
+CDW.US,D,20161122,000000,48.0709,48.2771,47.7061,47.8578,918186.96346579,0
+CDW.US,D,20161123,000000,47.8855,48.0154,47.6497,47.9877,581148.34669883,0
+CDW.US,D,20161125,000000,47.9688,48.5011,47.7251,48.4356,315328.20256917,0
+CDW.US,D,20161128,000000,47.8578,48.6131,47.8578,48.3038,599155.77162739,0
+CDW.US,D,20161129,000000,48.5397,49.0332,48.3702,48.3791,887330.06487412,0
+CDW.US,D,20161130,000000,48.7429,48.8192,47.7805,47.8855,800488.40808293,0
+CDW.US,D,20161201,000000,47.7627,49.4525,47.7627,49.3692,1280275.7476951,0
+CDW.US,D,20161202,000000,49.3692,49.7895,49.2989,49.3692,984394.7972173,0
+CDW.US,D,20161205,000000,49.5496,49.7419,49.1185,49.286,838886.48972589,0
+CDW.US,D,20161206,000000,49.2216,49.942,48.8658,49.8866,574533.41545931,0
+CDW.US,D,20161207,000000,49.9956,50.9957,49.9609,50.7894,831832.64831414,0
+CDW.US,D,20161208,000000,50.847,51.8272,50.5654,51.7598,757304.69207924,0
+CDW.US,D,20161209,000000,50.9757,51.3603,49.7142,49.9233,1170085.0787299,0
+CDW.US,D,20161212,000000,49.501,49.8469,49.062,49.5694,874505.81593356,0
+CDW.US,D,20161213,000000,49.4525,50.062,49.1839,49.9143,720126.47801846,0
+CDW.US,D,20161214,000000,49.9332,50.1839,49.4168,49.607,647273.44336038,0
+CDW.US,D,20161215,000000,49.6863,50.052,49.3038,49.8569,532957.01877602,0
+CDW.US,D,20161216,000000,49.9867,50.0897,49.0332,49.3782,1247031.5813621,0
+CDW.US,D,20161219,000000,49.617,49.9916,49.286,49.4069,566648.16719255,0
+CDW.US,D,20161220,000000,49.3782,49.9699,49.1036,49.9233,511014.53713083,0
+CDW.US,D,20161221,000000,49.9767,50.1155,49.3038,49.4812,546731.73526197,0
+CDW.US,D,20161222,000000,49.4812,49.6586,48.3791,48.5952,867918.12739439,0
+CDW.US,D,20161223,000000,48.6418,49.6735,48.4356,49.5496,450979.6974799,0
+CDW.US,D,20161227,000000,49.6863,49.9233,49.5595,49.8083,224157.98338971,0
+CDW.US,D,20161228,000000,49.7419,49.8667,49.2216,49.3127,151039.5846505,0
+CDW.US,D,20161229,000000,49.3216,49.5109,48.7914,49.2216,383046.49270652,0
+CDW.US,D,20161230,000000,49.1928,49.397,48.5059,48.6685,443820.92122237,0
+CDW.US,D,20170103,000000,48.8746,48.8746,47.9688,48.1561,843612.59374144,0
+CDW.US,D,20170104,000000,48.3891,49.1462,48.3891,48.9401,1075976.6838686,0
+CDW.US,D,20170105,000000,48.6775,49.1978,48.4356,48.4644,557775.11879103,0
+CDW.US,D,20170106,000000,48.4832,48.5397,48.0798,48.2949,552707.97652671,0
+CDW.US,D,20170109,000000,48.4356,48.5853,47.6884,47.8092,505735.50719716,0
+CDW.US,D,20170110,000000,48.0243,49.2216,47.7627,48.8192,642202.26514046,0
+CDW.US,D,20170111,000000,49.1185,49.7895,48.1274,49.4812,740544.37743317,0
+CDW.US,D,20170112,000000,49.5209,49.6735,48.6318,49.278,423276.89819494,0
+CDW.US,D,20170113,000000,49.5595,49.7508,49.3513,49.723,275321.79261692,0
+CDW.US,D,20170117,000000,49.837,49.9956,48.9035,49.2315,389442.47335436,0
+CDW.US,D,20170118,000000,49.5793,49.9767,48.7726,48.9778,601154.57864165,0
+CDW.US,D,20170119,000000,49.0511,49.2453,48.4931,48.5952,362504.48765687,0
+CDW.US,D,20170120,000000,48.7626,49.3692,48.2028,48.6051,529296.40704066,0
+CDW.US,D,20170123,000000,48.5853,48.7052,47.4851,48.0709,363011.00008552,0
+CDW.US,D,20170124,000000,48.3989,48.5853,47.9877,48.3038,746107.94223712,0
+CDW.US,D,20170125,000000,48.6606,48.7626,48.1175,48.3514,818239.54983049,0
+CDW.US,D,20170126,000000,48.4832,49.0243,48.2721,48.3236,786037.66903285,0
+CDW.US,D,20170127,000000,48.3236,48.3415,47.8855,48.0986,937005.61547133,0
+CDW.US,D,20170130,000000,47.7161,48.1175,47.176,47.6884,785292.02623449,0
+CDW.US,D,20170131,000000,47.6972,48.1878,47.4752,48.1274,1000008.900471,0
+CDW.US,D,20170201,000000,49.278,49.607,48.9976,49.4069,1423614.7290479,0
+CDW.US,D,20170202,000000,49.2503,49.6309,48.8935,49.3513,844328.97586164,0
+CDW.US,D,20170203,000000,49.4912,49.9699,49.387,49.8469,1218901.9797718,0
+CDW.US,D,20170206,000000,49.9609,50.0223,49.621,49.8955,1032088.6936116,0
+CDW.US,D,20170207,000000,50.8558,53.4634,50.2493,53.1909,2360314.620882,0
+CDW.US,D,20170208,000000,53.4902,54.3039,53.2106,53.4059,2210751.1869947,0
+CDW.US,D,20170209,000000,53.4149,54.7241,53.4059,54.4724,1154761.5642797,0
+CDW.US,D,20170210,000000,54.623,55.5814,54.5368,54.854,1355332.4141145,0
+CDW.US,D,20170213,000000,55.1254,55.629,54.8638,55.3781,910681.09502608,0
+CDW.US,D,20170214,000000,55.1454,55.7033,55.0403,55.4813,910664.95120365,0
+CDW.US,D,20170215,000000,55.6388,55.6755,55.2286,55.3584,1177586.911214,0
+CDW.US,D,20170216,000000,55.5467,55.6388,54.6399,54.9669,1065021.082374,0
+CDW.US,D,20170217,000000,54.8837,56.0591,54.7994,56.0491,1130737.5385304,0
+CDW.US,D,20170221,000000,56.0491,56.5278,55.5814,55.7231,1268165.8628971,0
+CDW.US,D,20170222,000000,55.7528,56.2197,55.6666,56.1285,1171828.6115519,0
+CDW.US,D,20170223,000000,56.1195,56.3782,55.3771,55.5734,468224.32679879,0
+CDW.US,D,20170224,000000,55.4713,55.8995,55.1621,55.6191,604056.43072294,0
+CDW.US,D,20170227,000000,55.3574,55.743,55.1562,55.6478,693118.87208676,0
+CDW.US,D,20170228,000000,55.733,55.9837,54.9649,55.18,993842.96929278,0
+CDW.US,D,20170301,000000,55.7132,56.3228,55.1988,56.0026,832683.22595826,0
+CDW.US,D,20170302,000000,55.7727,56.2672,55.5377,55.8995,762605.91976876,0
+CDW.US,D,20170303,000000,55.7924,56.0898,55.4337,55.5904,853559.20633435,0
+CDW.US,D,20170306,000000,55.6191,56.0402,55.2088,55.7231,1013143.9179932,0
+CDW.US,D,20170307,000000,55.5645,56.3038,55.4525,55.7231,972857.0091264,0
+CDW.US,D,20170308,000000,55.7528,56.0701,55.3771,55.4248,912318.68401353,0
+CDW.US,D,20170309,000000,55.6091,56.0601,55.2643,55.7826,1431574.6424933,0
+CDW.US,D,20170310,000000,56.0402,56.4169,55.4426,55.4615,898125.23713338,0
+CDW.US,D,20170313,000000,55.508,55.6478,54.9936,55.5279,968200.52534507,0
+CDW.US,D,20170314,000000,55.3971,55.743,54.9649,55.6666,766342.20567175,0
+CDW.US,D,20170315,000000,55.733,56.3505,55.733,56.2593,734487.4170563,0
+CDW.US,D,20170316,000000,56.1374,57.1443,56.1374,56.7708,911786.94686234,0
+CDW.US,D,20170317,000000,56.7708,57.0759,56.2394,56.5487,1651707.7691543,0
+CDW.US,D,20170320,000000,56.3981,56.4922,55.8391,55.957,1055978.5238371,0
+CDW.US,D,20170321,000000,56.3038,56.4724,54.2255,54.2899,1136547.2966263,0
+CDW.US,D,20170322,000000,54.3356,54.852,54.0264,54.393,940192.00242289,0
+CDW.US,D,20170323,000000,54.2544,55.2643,54.171,54.4227,945640.54249205,0
+CDW.US,D,20170324,000000,54.4862,54.6814,53.7657,53.9877,560860.60685242,0
+CDW.US,D,20170327,000000,53.6526,54.2999,52.5586,53.3445,1315475.3345197,0
+CDW.US,D,20170328,000000,53.3902,53.6526,52.9135,53.2701,1202913.5416354,0
+CDW.US,D,20170329,000000,53.4673,53.6983,52.7726,53.3802,1067693.8939746,0
+CDW.US,D,20170330,000000,53.503,53.8519,53.4753,53.7558,553595.8867602,0
+CDW.US,D,20170331,000000,53.6082,54.403,53.5219,54.064,853475.46025551,0
+CDW.US,D,20170403,000000,54.3356,54.3446,53.7597,54.0065,635043.48888293,0
+CDW.US,D,20170404,000000,53.954,54.4227,53.8044,54.2454,956505.33498551,0
+CDW.US,D,20170405,000000,54.4594,54.5437,53.5982,53.6606,805123.70309733,0
+CDW.US,D,20170406,000000,53.8519,54.3733,53.5417,54.3089,784665.44412654,0
+CDW.US,D,20170407,000000,54.2355,54.629,54.064,54.2801,1421522.0860659,0
+CDW.US,D,20170410,000000,54.4227,54.8262,53.944,53.9977,722913.30536494,0
+CDW.US,D,20170411,000000,53.8419,53.9977,53.2801,53.8886,776094.08340663,0
+CDW.US,D,20170412,000000,54.0452,54.1216,53.0056,53.1285,764514.92677077,0
+CDW.US,D,20170413,000000,53.1662,53.6526,52.9976,53.1939,522586.63084438,0
+CDW.US,D,20170417,000000,53.2989,53.5605,53.1562,53.5318,458061.79058091,0
+CDW.US,D,20170418,000000,53.5605,53.9253,53.3712,53.7747,571931.23308183,0
+CDW.US,D,20170419,000000,54.1116,54.3089,53.954,54.0065,644647.04524927,0
+CDW.US,D,20170420,000000,54.2167,54.5536,53.8796,54.5061,717822.95635588,0
+CDW.US,D,20170421,000000,54.5061,54.63,54.0918,54.1116,576140.73477971,0
+CDW.US,D,20170424,000000,54.9194,55.2633,54.7489,55.076,901949.3050708,0
+CDW.US,D,20170425,000000,55.2742,55.8738,54.9391,55.5814,904730.07848388,0
+CDW.US,D,20170426,000000,55.6845,56.3326,55.2286,55.957,770246.99272131,0
+CDW.US,D,20170427,000000,56.2008,56.4634,55.9471,56.0304,404842.67096096,0
+CDW.US,D,20170428,000000,55.9937,56.3297,55.2742,55.3574,821552.06039475,0
+CDW.US,D,20170501,000000,55.6091,55.6755,55.1711,55.518,1104891.2788246,0
+CDW.US,D,20170502,000000,55.5457,55.849,55.1234,55.3108,897189.9044215,0
+CDW.US,D,20170503,000000,55.5547,56.5199,54.6617,55.0858,1223858.1332569,0
+CDW.US,D,20170504,000000,55.1522,55.5279,54.842,55.4248,807915.57538833,0
+CDW.US,D,20170505,000000,55.4615,55.6001,54.8907,55.0462,532570.57602667,0
+CDW.US,D,20170508,000000,54.9292,55.4248,54.0918,55.303,522322.27575214,0
+CDW.US,D,20170509,000000,56.2107,56.2107,55.4902,55.7231,653198.22619114,0
+CDW.US,D,20170510,000000,55.284,56.2107,55.284,55.9837,566758.14698284,0
+CDW.US,D,20170511,000000,55.9837,56.176,55.5597,56.1285,727180.31943021,0
+CDW.US,D,20170512,000000,55.8568,56.0304,54.9649,55.0204,678341.22063251,0
+CDW.US,D,20170515,000000,54.9004,55.3971,54.8143,55.284,1496752.2985763,0
+CDW.US,D,20170516,000000,55.5001,56.0501,55.1434,55.8104,643418.096767,0
+CDW.US,D,20170517,000000,55.518,55.9095,55.0204,55.1234,1546478.2986186,0
+CDW.US,D,20170518,000000,54.852,54.9481,52.2771,52.9332,1788419.7114007,0
+CDW.US,D,20170519,000000,52.8391,53.963,52.8391,53.4843,880349.87965219,0
+CDW.US,D,20170522,000000,53.7945,54.2067,53.5477,53.8232,653209.32506906,0
+CDW.US,D,20170523,000000,54.1523,54.3376,53.511,54.182,1131941.2622902,0
+CDW.US,D,20170524,000000,54.4149,54.9966,54.172,54.9421,1250332.9930485,0
+CDW.US,D,20170525,000000,55.4198,55.9412,55.0502,55.7984,874187.98442954,0
+CDW.US,D,20170526,000000,55.5774,55.8251,54.9868,55.7489,741549.33037927,0
+CDW.US,D,20170530,000000,55.6715,55.9798,55.2781,55.7787,603659.89808456,0
+CDW.US,D,20170531,000000,55.9798,56.6032,55.7787,56.5378,1807955.7545154,0
+CDW.US,D,20170601,000000,56.623,57.7212,56.5765,57.4278,943288.58936219,0
+CDW.US,D,20170602,000000,57.2435,57.8609,57.1443,57.5309,807554.35736151,0
+CDW.US,D,20170605,000000,57.513,57.8133,56.5189,57.5309,744182.79141268,0
+CDW.US,D,20170606,000000,57.3286,57.852,57.2722,57.6855,605478.09608542,0
+CDW.US,D,20170607,000000,57.9372,58.6042,57.8083,58.2663,1050285.8084536,0
+CDW.US,D,20170608,000000,58.4149,59.1007,57.7707,58.846,1111861.3741574,0
+CDW.US,D,20170609,000000,59.0641,59.3743,56.9342,57.1086,1020258.2987392,0
+CDW.US,D,20170612,000000,56.5665,57.5081,55.9431,57.291,1369470.3666051,0
+CDW.US,D,20170613,000000,57.3733,58.0323,57.291,57.8322,1070964.027005,0
+CDW.US,D,20170614,000000,57.6191,58.1711,57.3386,57.9283,876299.79820078,0
+CDW.US,D,20170615,000000,57.513,58.3237,57.1642,58.3049,890106.80233159,0
+CDW.US,D,20170616,000000,58.295,58.3783,57.9372,58.1899,1250797.1279432,0
+CDW.US,D,20170619,000000,58.5656,58.8193,57.9462,58.743,897517.82581455,0
+CDW.US,D,20170620,000000,58.5754,59.3456,58.4149,59.082,859239.8138509,0
+CDW.US,D,20170621,000000,59.2236,59.3188,58.8193,58.9719,585144.95173844,0
+CDW.US,D,20170622,000000,59.0363,59.3881,58.6042,59.3456,676195.1012386,0
+CDW.US,D,20170623,000000,59.3743,61.5092,59.185,61.2702,2353522.1075958,0
+CDW.US,D,20170626,000000,61.9214,62.3138,60.5011,60.7371,1101197.3704555,0
+CDW.US,D,20170627,000000,60.0878,60.7945,59.073,59.0918,1084822.4895697,0
+CDW.US,D,20170628,000000,59.3188,59.8233,58.8956,59.5725,915123.67316025,0
+CDW.US,D,20170629,000000,59.5427,59.5427,58.4903,59.0641,675028.71006824,0
+CDW.US,D,20170630,000000,59.3099,59.5527,58.7172,58.7271,947537.44162723,0
+CDW.US,D,20170703,000000,58.7618,59.751,58.7618,58.962,362878.82253942,0
+CDW.US,D,20170705,000000,59.0264,59.5814,58.8639,59.1751,823483.2651526,0
+CDW.US,D,20170706,000000,58.6429,58.8094,57.4328,57.513,1366816.7257936,0
+CDW.US,D,20170707,000000,57.6656,58.7172,57.5705,58.5854,1158492.8052383,0
+CDW.US,D,20170710,000000,58.5279,59.0453,58.514,58.846,763686.54688247,0
+CDW.US,D,20170711,000000,58.624,59.5914,58.624,59.4021,764819.64141908,0
+CDW.US,D,20170712,000000,59.3743,60.1265,59.3743,59.6101,564366.84328582,0
+CDW.US,D,20170713,000000,59.6934,60.1166,59.3654,59.514,707760.31003926,0
+CDW.US,D,20170714,000000,59.5041,59.9095,58.9521,59.7123,1046421.3809602,0
+CDW.US,D,20170717,000000,59.6568,59.9858,59.3554,59.8618,524231.28275415,0
+CDW.US,D,20170718,000000,59.6934,59.9769,59.302,59.741,750077.3045764,0
+CDW.US,D,20170719,000000,59.7123,60.6132,59.7123,60.182,647433.87259575,0
+CDW.US,D,20170720,000000,60.0135,60.408,59.5725,59.8134,662940.01403702,0
+CDW.US,D,20170721,000000,59.7677,59.8044,59.1334,59.6756,701131.25295512,0
+CDW.US,D,20170724,000000,59.185,60.0037,59.1473,59.6667,584416.46175142,0
+CDW.US,D,20170725,000000,59.6568,60.1622,59.2137,59.9392,762180.12645225,0
+CDW.US,D,20170726,000000,60.1166,60.1166,59.6101,60.0591,323412.22164957,0
+CDW.US,D,20170727,000000,60.2098,60.3405,59.082,59.523,477537.29436145,0
+CDW.US,D,20170728,000000,59.4021,59.6201,59.0551,59.5328,391647.11410456,0
+CDW.US,D,20170731,000000,59.6488,59.9858,59.5626,59.5914,548099.92421267,0
+CDW.US,D,20170801,000000,59.9491,60.1166,59.5328,60.0978,829580.58508555,0
+CDW.US,D,20170802,000000,60.3039,60.3792,59.5725,59.958,762820.83440482,0
+CDW.US,D,20170803,000000,60.6132,61.4308,60.0661,60.4546,1041959.6320369,0
+CDW.US,D,20170804,000000,60.2197,60.4595,59.4566,59.4665,580693.29270416,0
+CDW.US,D,20170807,000000,59.302,60.0135,59.1007,59.958,715962.38082115,0
+CDW.US,D,20170808,000000,59.7866,60.3377,59.751,59.967,503125.25290847,0
+CDW.US,D,20170809,000000,59.6845,59.7677,58.737,59.1196,617074.40553261,0
+CDW.US,D,20170810,000000,58.7916,58.8956,57.0353,57.0998,616344.90655668,0
+CDW.US,D,20170811,000000,57.3109,57.5219,57.0611,57.3633,575901.60441,0
+CDW.US,D,20170814,000000,58.3882,58.6141,57.9462,58.4327,425742.86707069,0
+CDW.US,D,20170815,000000,58.1711,58.4427,57.9085,57.9462,527064.52359011,0
+CDW.US,D,20170816,000000,58.0126,58.4704,57.9659,58.1236,318532.75132097,0
+CDW.US,D,20170817,000000,57.8708,58.2187,57.6656,57.7212,780129.03002451,0
+CDW.US,D,20170818,000000,57.629,57.8609,56.7241,56.7331,676269.76641733,0
+CDW.US,D,20170821,000000,56.7043,56.9243,56.1632,56.5844,533620.93347333,0
+CDW.US,D,20170822,000000,56.9342,57.2435,56.6964,57.1086,673540.45143824,0
+CDW.US,D,20170823,000000,56.9035,57.732,56.9035,57.5319,501369.61221952,0
+CDW.US,D,20170824,000000,57.5516,57.958,57.4476,57.8629,518329.70666812,0
+CDW.US,D,20170825,000000,57.9679,58.9372,57.958,58.5407,964392.60123007,0
+CDW.US,D,20170828,000000,58.5407,58.7579,57.732,57.8053,494346.04047481,0
+CDW.US,D,20170829,000000,57.5616,58.1305,57.4952,58.0056,387413.39667305,0
+CDW.US,D,20170830,000000,57.844,58.7946,57.7053,58.7866,673713.99752934,0
+CDW.US,D,20170831,000000,58.957,59.8976,58.8986,59.738,937788.59085905,0
+CDW.US,D,20170901,000000,59.8401,59.8401,57.62,58.4645,1115688.4690616,0
+CDW.US,D,20170905,000000,58.1929,58.2504,56.5745,56.8649,816785.59682313,0
+CDW.US,D,20170906,000000,57.2622,57.3921,56.1879,56.3842,691540.8134445,0
+CDW.US,D,20170907,000000,56.3088,56.5922,55.5289,55.8678,915859.22606958,0
+CDW.US,D,20170908,000000,55.3197,55.8857,55.1701,55.519,1052585.2941606,0
+CDW.US,D,20170911,000000,56.0244,56.7498,56.0244,56.4595,1117477.4063843,0
+CDW.US,D,20170912,000000,56.6309,57.0165,56.3842,57.0065,644370.58229021,0
+CDW.US,D,20170913,000000,56.7588,57.854,56.5922,57.7489,705344.7906086,0
+CDW.US,D,20170914,000000,57.6102,58.2553,57.1245,58.0889,1011246.0098692,0
+CDW.US,D,20170915,000000,58.1067,58.7866,57.9005,58.298,2101579.5968201,0
+CDW.US,D,20170918,000000,58.6082,59.3148,58.3129,59.1533,861872.26589543,0
+CDW.US,D,20170919,000000,59.3704,59.3803,58.7479,59.1998,712596.3938451,0
+CDW.US,D,20170920,000000,59.1434,59.298,58.5596,59.1622,693612.26765968,0
+CDW.US,D,20170921,000000,58.957,59.2395,58.6547,59.0403,515550.95123285,0
+CDW.US,D,20170922,000000,59.0503,60.5854,58.4367,60.4724,738728.19741013,0
+CDW.US,D,20170925,000000,60.4635,60.4635,59.748,60.0017,553469.7631475,0
+CDW.US,D,20170926,000000,60.3297,60.9798,59.7192,60.85,541927.939101,0
+CDW.US,D,20170927,000000,61.1146,61.848,60.6687,61.4328,749077.39657481,0
+CDW.US,D,20170928,000000,61.3852,62.4416,61.2276,62.3772,566630.00539231,0
+CDW.US,D,20170929,000000,62.4616,62.9203,61.9709,62.1672,1573789.6102097,0
+CDW.US,D,20171002,000000,62.2446,64.4101,62.2446,64.3545,1077400.367209,0
+CDW.US,D,20171003,000000,64.2584,65.1435,64.0899,64.8511,1306509.4591392,0
+CDW.US,D,20171004,000000,64.5795,65.6895,64.4863,65.6539,1064144.2710184,0
+CDW.US,D,20171005,000000,65.6806,66.0969,65.1999,65.2683,1050512.8309566,0
+CDW.US,D,20171006,000000,65.2782,65.6439,64.8224,65.5963,734070.70463989,0
+CDW.US,D,20171009,000000,65.6994,66.417,65.3802,66.1999,866367.31145249,0
+CDW.US,D,20171010,000000,66.633,67.3783,65.9264,66.2188,936583.85811043,0
+CDW.US,D,20171011,000000,66.1058,66.3694,64.9392,65.0334,1128929.4304186,0
+CDW.US,D,20171012,000000,65.0434,65.2911,64.7123,64.9472,714690.04581612,0
+CDW.US,D,20171013,000000,62.8094,64.4675,62.7727,64.1285,1331069.2579955,0
+CDW.US,D,20171016,000000,64.0047,64.4942,63.7588,64.3267,1418618.2160067,0
+CDW.US,D,20171017,000000,64.4477,64.7678,64.07,64.5597,708032.73704272,0
+CDW.US,D,20171018,000000,64.6468,64.8708,63.9114,64.6658,623559.17720382,0
+CDW.US,D,20171019,000000,64.4575,64.7123,62.8659,64.4199,739615.09865472,0
+CDW.US,D,20171020,000000,65.0434,65.5775,64.7678,65.5775,651243.81468856,0
+CDW.US,D,20171023,000000,65.7748,65.8432,65.3338,65.523,619971.21266939,0
+CDW.US,D,20171024,000000,65.6628,66.1147,65.0334,65.8986,541581.85590771,0
+CDW.US,D,20171025,000000,65.6806,65.8332,64.0602,65.1435,955424.70787179,0
+CDW.US,D,20171026,000000,65.3238,65.5686,64.3911,65.2782,700170.69552071,0
+CDW.US,D,20171027,000000,65.5686,65.6706,64.2683,65.5597,860642.30842426,0
+CDW.US,D,20171030,000000,65.4179,65.6726,64.6181,65.2861,528575.98896485,0
+CDW.US,D,20171031,000000,65.5032,66.3406,64.9859,65.9363,951305.00618617,0
+CDW.US,D,20171101,000000,64.8224,66.6043,63.9124,64.9195,1096299.7383266,0
+CDW.US,D,20171102,000000,65.0711,65.9819,64.192,65.9363,756334.04475581,0
+CDW.US,D,20171103,000000,65.6994,66.4437,65.3892,65.973,663036.87697159,0
+CDW.US,D,20171106,000000,65.9631,66.1613,65.0334,66.1236,483833.38510804,0
+CDW.US,D,20171107,000000,65.8897,66.1523,64.1474,64.3624,841418.04288024,0
+CDW.US,D,20171108,000000,64.1285,64.4863,63.4,63.9114,898380.5113255,0
+CDW.US,D,20171109,000000,63.6201,63.9214,62.6201,63.2614,721607.67372614,0
+CDW.US,D,20171110,000000,62.8362,63.7014,62.8362,63.3436,1008939.4612399,0
+CDW.US,D,20171113,000000,63.1306,64.0403,63.1306,63.8085,886399.77710676,0
+CDW.US,D,20171114,000000,63.6647,63.7688,62.959,63.2702,596409.30383698,0
+CDW.US,D,20171115,000000,62.4973,62.6588,61.7816,61.9432,669246.19467261,0
+CDW.US,D,20171116,000000,61.961,63.177,61.961,62.5438,693417.53280165,0
+CDW.US,D,20171117,000000,62.5527,62.8649,62.1969,62.2703,466086.27931611,0
+CDW.US,D,20171120,000000,62.2703,63.2514,62.2523,62.8739,806004.55040852,0
+CDW.US,D,20171121,000000,63.1683,63.3723,62.3772,62.5527,737909.90741085,0
+CDW.US,D,20171122,000000,62.526,62.9016,62.526,62.6489,522804.57244715,0
+CDW.US,D,20171124,000000,62.8749,62.8749,62.3465,62.7163,192754.21281333,0
+CDW.US,D,20171127,000000,62.6676,62.951,62.3664,62.7915,720691.51180339,0
+CDW.US,D,20171128,000000,63.0463,65.634,62.8749,65.5963,1095567.2123841,0
+CDW.US,D,20171129,000000,65.5963,65.8442,64.2545,65.0958,915017.72932556,0
+CDW.US,D,20171130,000000,65.5963,66.2475,64.2742,66.1543,1955061.2914381,0
+CDW.US,D,20171201,000000,65.9839,66.0463,63.413,65.3238,729484.85008168,0
+CDW.US,D,20171204,000000,65.4834,66.6667,65.305,66.2772,1097367.2485847,0
+CDW.US,D,20171205,000000,66.0899,66.7767,65.4735,65.5875,702945.41500036,0
+CDW.US,D,20171206,000000,65.1989,65.3704,64.2742,64.6628,710372.58230576,0
+CDW.US,D,20171207,000000,64.4635,65.5686,64.4248,65.2178,861962.06590768,0
+CDW.US,D,20171208,000000,65.7203,66.2306,65.5775,65.9175,870199.45130114,0
+CDW.US,D,20171211,000000,65.7004,66.4279,65.6905,66.419,725962.46982587,0
+CDW.US,D,20171212,000000,66.4467,66.6083,65.6905,66.3259,643839.85412791,0
+CDW.US,D,20171213,000000,65.974,66.3526,65.6905,65.7946,653654.28917472,0
+CDW.US,D,20171214,000000,65.8342,65.8342,63.859,63.8768,733962.74282741,0
+CDW.US,D,20171215,000000,63.633,64.7559,63.5378,64.6815,1624371.2328406,0
+CDW.US,D,20171218,000000,65.1989,67.0344,64.197,66.2207,1121824.1305728,0
+CDW.US,D,20171219,000000,66.2475,66.9502,65.745,66.1543,646457.17133891,0
+CDW.US,D,20171220,000000,66.637,66.9502,65.7846,66.523,533498.84581623,0
+CDW.US,D,20171221,000000,66.852,66.9977,65.2178,65.2851,646993.95343462,0
+CDW.US,D,20171222,000000,65.5518,65.7401,65.0958,65.3892,441879.62657552,0
+CDW.US,D,20171226,000000,65.2772,65.4735,64.6815,65.19,309305.54781495,0
+CDW.US,D,20171227,000000,65.4081,65.9938,65.2435,65.7668,567573.41001541,0
+CDW.US,D,20171228,000000,67.3744,67.3744,65.4269,66.0612,444620.04043252,0
+CDW.US,D,20171229,000000,66.2574,66.3823,65.5418,65.6628,448754.87695166,0
+CDW.US,D,20180102,000000,65.8907,66.1256,65.2277,65.9175,771775.61090737,0
+CDW.US,D,20180103,000000,65.9462,67.9483,65.9462,67.8729,1206827.4095851,0
+CDW.US,D,20180104,000000,68.093,69.4141,67.8382,69.0344,884776.31396393,0
+CDW.US,D,20180105,000000,69.2089,69.5181,68.7907,68.9255,492550.04022979,0
+CDW.US,D,20180108,000000,68.5934,69.2842,68.2247,69.0255,976014.13539981,0
+CDW.US,D,20180109,000000,69.3021,69.9373,68.7807,68.8591,526195.78414574,0
+CDW.US,D,20180110,000000,68.3545,68.8778,68.0731,68.3545,764279.83235667,0
+CDW.US,D,20180111,000000,67.5597,68.7411,67.5597,68.7212,713931.28616203,0
+CDW.US,D,20180112,000000,68.9819,69.2475,68.7025,68.8689,708101.34828803,0
+CDW.US,D,20180116,000000,69.2644,69.3198,68.1097,68.1781,644251.5215998,0
+CDW.US,D,20180117,000000,68.7907,69.7838,68.2981,69.4319,735451.00145741,0
+CDW.US,D,20180118,000000,69.6409,70.0265,69.0255,69.7253,608007.63126198,0
+CDW.US,D,20180119,000000,69.9274,71.1247,69.8591,71.0673,482539.86133607,0
+CDW.US,D,20180122,000000,70.8818,71.2218,70.3763,70.8818,406000.9902201,0
+CDW.US,D,20180123,000000,71.4835,71.6172,70.9819,71.4359,494123.05392753,0
+CDW.US,D,20180124,000000,70.9175,72.1346,70.3863,70.9096,630939.93101972,0
+CDW.US,D,20180125,000000,71.5133,71.6124,70.5796,71.2218,747921.09529347,0
+CDW.US,D,20180126,000000,71.6172,71.7382,70.6797,71.5133,417718.37833549,0
+CDW.US,D,20180129,000000,71.1822,71.966,71.0473,71.6271,433387.97597884,0
+CDW.US,D,20180130,000000,71.1336,71.8154,70.863,70.863,586337.57662025,0
+CDW.US,D,20180131,000000,71.1732,71.528,70.2377,70.6697,1048919.6374807,0
+CDW.US,D,20180201,000000,70.3486,72.2971,70.3486,72.2881,929946.72911506,0
+CDW.US,D,20180202,000000,71.8154,72.5044,70.7847,71.7382,1586984.1580771,0
+CDW.US,D,20180205,000000,71.2575,72.2287,69.4804,69.7451,1157333.4769903,0
+CDW.US,D,20180206,000000,68.5102,70.8233,68.0632,69.2089,1769879.5403319,0
+CDW.US,D,20180207,000000,66.8719,67.3971,63.7044,64.6251,4087015.4901548,0
+CDW.US,D,20180208,000000,65.1245,67.1157,64.6151,65.2574,2667883.6987972,0
+CDW.US,D,20180209,000000,65.9462,66.5142,63.196,65.3328,1647922.0427951,0
+CDW.US,D,20180212,000000,65.4269,66.2505,64.1147,64.5666,903234.75693155,0
+CDW.US,D,20180213,000000,64.075,65.9462,64.075,65.5518,958154.02285088,0
+CDW.US,D,20180214,000000,65.2951,66.5419,65.0691,66.5142,1472706.0750711,0
+CDW.US,D,20180215,000000,66.5042,67.4021,65.9789,67.3933,980555.59444634,0
+CDW.US,D,20180216,000000,67.0246,67.9304,66.0413,67.5141,812036.28606285,0
+CDW.US,D,20180220,000000,66.97,67.7629,66.7153,67.0067,987251.24479799,0
+CDW.US,D,20180221,000000,67.1633,67.9978,66.7916,67.2119,1304775.0072173,0
+CDW.US,D,20180222,000000,67.6954,68.5528,67.412,67.533,896004.34246201,0
+CDW.US,D,20180223,000000,67.7341,68.3961,67.5894,68.2713,797761.11108165,0
+CDW.US,D,20180226,000000,68.7649,69.8095,68.0553,69.6747,823792.01575651,0
+CDW.US,D,20180227,000000,68.9294,71.0384,68.9294,69.6469,1073199.9464112,0
+CDW.US,D,20180228,000000,69.9522,70.4339,69.0761,69.1148,811125.16908462,0
+CDW.US,D,20180301,000000,69.4477,69.5825,67.7044,68.31,985794.26482395,0
+CDW.US,D,20180302,000000,67.9888,69.534,67.4696,69.3159,698288.93121904,0
+CDW.US,D,20180305,000000,68.976,70.653,68.3774,70.0732,874879.14182719,0
+CDW.US,D,20180306,000000,70.2932,70.6043,69.5726,70.2357,936113.66928223,0
+CDW.US,D,20180307,000000,69.6559,70.9374,69.5825,70.6797,948325.46195946,0
+CDW.US,D,20180308,000000,70.6975,70.7074,68.8134,69.3159,1167260.9187941,0
+CDW.US,D,20180309,000000,69.534,70.6578,69.0851,70.4914,1042103.9174498,0
+CDW.US,D,20180312,000000,70.4626,71.7233,70.1801,71.3794,643720.79343751,0
+CDW.US,D,20180313,000000,71.5053,72.1583,71.3605,71.6956,614971.67266149,0
+CDW.US,D,20180314,000000,72.0454,72.0959,71.077,71.4854,673791.68967476,0
+CDW.US,D,20180315,000000,71.4181,71.5607,70.302,70.7262,1022856.4451611,0
+CDW.US,D,20180316,000000,70.873,72.0187,69.2238,71.8689,1035255.9097741,0
+CDW.US,D,20180319,000000,71.4091,71.4091,69.6112,70.1118,1345596.6802021,0
+CDW.US,D,20180320,000000,70.3953,71.6728,70.3953,71.2783,906667.33717513,0
+CDW.US,D,20180321,000000,71.3605,71.4279,70.5786,70.8818,718568.59915423,0
+CDW.US,D,20180322,000000,70.5299,70.8433,69.3208,69.4199,813350.99860177,0
+CDW.US,D,20180323,000000,69.3061,69.4151,66.2168,66.2535,1051644.9165042,0
+CDW.US,D,20180326,000000,67.0423,67.9591,66.0662,67.8392,924315.5620547,0
+CDW.US,D,20180327,000000,68.3298,68.8967,66.188,66.5389,560240.07867788,0
+CDW.US,D,20180328,000000,66.6826,66.7103,65.6379,66.2733,561121.93497796,0
+CDW.US,D,20180329,000000,66.7103,67.3456,66.188,66.634,1077719.2077019,0
+CDW.US,D,20180402,000000,66.5953,67.0979,64.747,65.2406,912863.53802045,0
+CDW.US,D,20180403,000000,65.4873,66.0562,65.0978,65.6082,767546.93842037,0
+CDW.US,D,20180404,000000,64.5577,66.0909,64.4438,65.9423,793196.44529039,0
+CDW.US,D,20180405,000000,66.3219,66.6915,65.5548,66.076,697896.43453628,0
+CDW.US,D,20180406,000000,65.5072,65.9988,63.9154,64.3961,675543.29440811,0
+CDW.US,D,20180409,000000,65.0334,65.9988,64.7827,64.8708,574378.03116844,0
+CDW.US,D,20180410,000000,65.8769,66.7747,65.3535,66.4536,483968.58962086,0
+CDW.US,D,20180411,000000,66.1782,66.5587,66.1782,66.1782,668154.46868098,0
+CDW.US,D,20180412,000000,66.4249,66.8996,66.1216,66.407,465107.56008145,0
+CDW.US,D,20180413,000000,66.8213,66.8213,65.6429,65.9502,900842.44424564,0
+CDW.US,D,20180416,000000,66.0365,67.1444,65.4398,66.9581,605601.19273144,0
+CDW.US,D,20180417,000000,67.523,67.865,67.1346,67.7243,463459.88120499,0
+CDW.US,D,20180418,000000,68.0265,68.7451,67.5796,68.3397,724052.45383495,0
+CDW.US,D,20180419,000000,68.1712,69.0622,67.7243,68.7352,817393.00814196,0
+CDW.US,D,20180420,000000,68.5765,68.5765,67.2971,67.7916,431610.13753405,0
+CDW.US,D,20180423,000000,68.1613,68.7352,67.4309,67.865,704456.88037511,0
+CDW.US,D,20180424,000000,68.3001,68.5765,66.6152,67.0423,376992.55929634,0
+CDW.US,D,20180425,000000,67.0523,67.5508,66.3119,67.412,429766.71481065,0
+CDW.US,D,20180426,000000,67.7243,68.6688,67.2207,67.4407,445082.15734949,0
+CDW.US,D,20180427,000000,67.5894,68.1514,66.8799,67.865,661329.66774992,0
+CDW.US,D,20180430,000000,67.7738,68.2307,67.3169,67.5597,597052.02976736,0
+CDW.US,D,20180501,000000,67.7639,68.9849,67.4507,68.5865,1304708.4139498,0
+CDW.US,D,20180502,000000,70.3476,74.6718,70.3476,72.0831,2396774.4348449,0
+CDW.US,D,20180503,000000,72.1306,72.3219,70.1901,70.6043,1129962.6350539,0
+CDW.US,D,20180504,000000,70.853,71.8551,70.3109,71.5707,820068.84670925,0
+CDW.US,D,20180507,000000,71.5707,72.5736,71.2595,72.3784,821005.18841003,0
+CDW.US,D,20180508,000000,72.6133,72.7391,71.6856,72.5835,726997.69243901,0
+CDW.US,D,20180509,000000,72.8878,73.6846,72.4964,73.6291,710015.40023456,0
+CDW.US,D,20180510,000000,73.5726,74.2346,72.9928,74.1188,548971.69062374,0
+CDW.US,D,20180511,000000,74.2149,74.867,73.9235,74.5251,1115545.1926376,0
+CDW.US,D,20180514,000000,74.7006,75.1159,74.1287,74.2536,611579.45197399,0
+CDW.US,D,20180515,000000,74.0088,74.756,73.7222,74.0176,541276.1322705,0
+CDW.US,D,20180516,000000,74.0088,74.8393,73.874,74.5251,505682.03078537,0
+CDW.US,D,20180517,000000,74.3418,75.1247,74.3418,74.7848,530917.85220569,0
+CDW.US,D,20180518,000000,74.867,75.3893,74.423,74.6342,925141.92396518,0
+CDW.US,D,20180521,000000,74.8859,75.7511,74.5073,75.6837,597728.05233149,0
+CDW.US,D,20180522,000000,75.645,75.645,74.4269,74.8572,1098412.5610868,0
+CDW.US,D,20180523,000000,74.7481,76.0068,74.4518,75.978,699538.05947934,0
+CDW.US,D,20180524,000000,76.0167,76.7104,75.6093,76.311,848948.1270536,0
+CDW.US,D,20180525,000000,76.4052,77.0425,75.4567,76.6718,448698.37357317,0
+CDW.US,D,20180529,000000,76.0633,77.5935,76.0633,76.8621,767489.42605296,0
+CDW.US,D,20180530,000000,77.0801,77.8878,77.0801,77.3448,747401.46600911,0
+CDW.US,D,20180531,000000,77.7165,77.7165,76.0167,76.0633,1435582.3464109,0
+CDW.US,D,20180601,000000,76.4438,77.4805,75.9979,76.9671,880863.45500315,0
+CDW.US,D,20180604,000000,76.9572,77.7898,76.9572,77.3091,905314.28305797,0
+CDW.US,D,20180605,000000,77.2041,80.0563,77.0147,80.0178,1287749.32849,0
+CDW.US,D,20180606,000000,79.8156,80.9285,79.3636,80.8156,1034049.1590476,0
+CDW.US,D,20180607,000000,80.767,81.2318,78.9423,80.4548,656985.97052811,0
+CDW.US,D,20180608,000000,80.2923,81.0614,79.5589,80.4925,478133.60680236,0
+CDW.US,D,20180611,000000,80.6511,80.7857,80.0643,80.3964,868875.65786211,0
+CDW.US,D,20180612,000000,80.531,80.7857,79.6273,80.2041,618362.88436008,0
+CDW.US,D,20180613,000000,80.5212,80.5212,79.219,79.6083,1483931.0766024,0
+CDW.US,D,20180614,000000,79.6183,80.3012,79.3795,79.666,1255541.393759,0
+CDW.US,D,20180615,000000,79.3438,81.2904,77.6798,81.213,1890653.4938872,0
+CDW.US,D,20180618,000000,80.9018,81.5461,80.1594,80.8057,1229603.316063,0
+CDW.US,D,20180619,000000,79.9097,80.762,79.666,80.5023,1561396.1995302,0
+CDW.US,D,20180620,000000,81.2904,81.4241,79.8353,80.093,862888.31771944,0
+CDW.US,D,20180621,000000,80.435,80.767,79.6947,79.872,943970.66585973,0
+CDW.US,D,20180622,000000,80.32,80.32,79.1892,79.5986,1287630.2677997,0
+CDW.US,D,20180625,000000,79.5489,79.8106,77.4617,78.2694,970095.40650245,0
+CDW.US,D,20180626,000000,78.2199,78.978,77.4617,78.2873,913833.17635498,0
+CDW.US,D,20180627,000000,78.5539,78.8969,76.7204,76.8423,498422.35563766,0
+CDW.US,D,20180628,000000,76.8621,78.0216,76.4894,77.6501,731007.41433434,0
+CDW.US,D,20180629,000000,77.8126,77.983,76.7471,76.767,1163429.7879343,0
+CDW.US,D,20180702,000000,76.2734,78.3715,76.0821,78.3547,715537.59649353,0
+CDW.US,D,20180703,000000,78.2774,78.6015,77.3091,78.0791,510336.49658889,0
+CDW.US,D,20180705,000000,78.2972,78.5053,77.3448,77.6798,1536803.1040402,0
+CDW.US,D,20180706,000000,77.8789,78.982,76.8998,78.7789,608254.8335429,0
+CDW.US,D,20180709,000000,79.0653,79.7809,78.7987,79.427,591551.02227531,0
+CDW.US,D,20180710,000000,79.3151,80.1951,79.3151,80.113,699098.1403182,0
+CDW.US,D,20180711,000000,79.7422,80.093,79.0306,79.8255,679484.40505813,0
+CDW.US,D,20180712,000000,80.2041,80.9285,79.6947,80.8631,877777.96694177,0
+CDW.US,D,20180713,000000,80.7283,81.651,80.7283,81.0337,549894.91546878,0
+CDW.US,D,20180716,000000,81.1376,81.5371,80.549,80.7085,398718.10832765,0
+CDW.US,D,20180717,000000,80.3497,82.2428,79.8255,81.8879,527424.73262801,0
+CDW.US,D,20180718,000000,82.5252,83.778,82.1743,82.8403,1007477.4363214,0
+CDW.US,D,20180719,000000,82.9812,83.9613,82.762,83.0296,994795.45481598,0
+CDW.US,D,20180720,000000,83.0296,83.2813,82.0882,82.1079,570711.36549968,0
+CDW.US,D,20180723,000000,82.3062,82.6372,81.7848,82.2209,872327.4088948,0
+CDW.US,D,20180724,000000,82.6758,83.0663,80.6561,80.8631,1008226.1060865,0
+CDW.US,D,20180725,000000,80.8434,81.7661,80.1793,81.6025,778818.35344121,0
+CDW.US,D,20180726,000000,81.213,83.094,80.5023,82.441,817311.28004093,0
+CDW.US,D,20180727,000000,82.4697,82.5738,80.1793,80.4548,544639.09227985,0
+CDW.US,D,20180730,000000,80.5589,80.7452,79.0752,79.418,582747.59410801,0
+CDW.US,D,20180731,000000,79.8156,80.5589,78.0692,79.9017,955827.29444357,0
+CDW.US,D,20180801,000000,80.0663,81.3855,79.6372,79.7134,909639.81847953,0
+CDW.US,D,20180802,000000,79.647,83.1238,78.6788,82.8958,1357770.131301,0
+CDW.US,D,20180803,000000,82.4608,82.9523,80.4548,80.986,831846.77415875,0
+CDW.US,D,20180806,000000,80.6244,81.6125,80.4925,81.3765,569526.81252908,0
+CDW.US,D,20180807,000000,81.3855,82.2765,81.3855,81.6996,977372.23446149,0
+CDW.US,D,20180808,000000,81.878,81.878,80.7185,80.9762,747679.94694597,0
+CDW.US,D,20180809,000000,81.1862,81.7491,80.9315,81.4241,666662.17409538,0
+CDW.US,D,20180810,000000,80.8434,81.3001,80.1594,80.435,588120.46000954,0
+CDW.US,D,20180813,000000,80.6164,81.0247,80.1694,80.539,957958.27900396,0
+CDW.US,D,20180814,000000,81.0614,81.7938,80.531,81.5837,1081647.2014962,0
+CDW.US,D,20180815,000000,81.1188,81.6025,80.2725,80.986,548604.41866352,0
+CDW.US,D,20180816,000000,81.5271,82.211,81.4241,81.5738,495869.61371636,0
+CDW.US,D,20180817,000000,81.7373,82.098,81.2904,81.6996,1199601.0310712,0
+CDW.US,D,20180820,000000,82.1357,82.3349,81.5271,81.6907,692057.41576216,0
+CDW.US,D,20180821,000000,81.7284,82.4885,81.6412,82.0515,1871933.722794,0
+CDW.US,D,20180822,000000,81.9841,82.3249,80.6254,81.6609,631886.36260952,0
+CDW.US,D,20180823,000000,81.5638,82.6084,81.549,82.2318,765745.89323084,0
+CDW.US,D,20180824,000000,82.6501,83.0603,82.4043,82.6699,876295.76224518,0
+CDW.US,D,20180827,000000,82.66,84.0128,82.66,83.4806,629236.75775367,0
+CDW.US,D,20180828,000000,83.4132,84.0673,82.9285,83.9384,502938.58996165,0
+CDW.US,D,20180829,000000,84.1556,84.5956,83.9336,84.1556,444810.73933495,0
+CDW.US,D,20180830,000000,83.987,84.2636,83.1852,83.4706,689321.03786076,0
+CDW.US,D,20180831,000000,83.3369,83.7165,83.2417,83.4033,584000.75832392,0
+CDW.US,D,20180904,000000,83.764,84.9385,82.2785,83.547,704717.19951175,0
+CDW.US,D,20180905,000000,83.6897,83.8027,82.1169,83.0039,754471.45124329,0
+CDW.US,D,20180906,000000,82.6986,83.6422,82.433,83.318,1031648.7744504,0
+CDW.US,D,20180907,000000,83.1753,83.9384,83.0039,83.4984,497731.19824,0
+CDW.US,D,20180910,000000,83.4706,84.3557,82.9365,84.2903,436927.50904599,0
+CDW.US,D,20180911,000000,84.2903,85.5955,83.877,85.4221,824485.19113199,0
+CDW.US,D,20180912,000000,85.3458,85.4221,83.8523,84.7551,735254.24862158,0
+CDW.US,D,20180913,000000,85.1654,86.2051,84.994,85.1654,504003.07325294,0
+CDW.US,D,20180914,000000,85.4994,86.1754,85.4519,85.8731,720369.64434375,0
+CDW.US,D,20180917,000000,85.7364,86.1853,84.6055,84.6719,685180.1474082,0
+CDW.US,D,20180918,000000,84.4896,85.8919,83.8225,85.0327,1121540.6046915,0
+CDW.US,D,20180919,000000,85.2527,85.5094,84.5173,84.8225,1192448.308747,0
+CDW.US,D,20180920,000000,85.0792,85.2725,84.6243,84.881,1356108.3265799,0
+CDW.US,D,20180921,000000,84.8127,86.0505,84.6323,84.8513,1474068.2100883,0
+CDW.US,D,20180924,000000,84.6521,84.891,83.4984,84.7551,1236771.1732207,0
+CDW.US,D,20180925,000000,84.9851,85.0693,83.8721,84.9484,1657675.9385079,0
+CDW.US,D,20180926,000000,85.1178,85.6511,84.2814,84.441,569879.95864468,0
+CDW.US,D,20180927,000000,84.7463,84.9583,84.0871,84.2041,540724.21534127,0
+CDW.US,D,20180928,000000,84.0227,84.9286,83.9097,84.6987,680971.65469923,0
+CDW.US,D,20181001,000000,84.994,85.0327,83.6511,83.7927,700610.61468185,0
+CDW.US,D,20181002,000000,83.6045,84.1258,83.1367,83.318,714945.32000823,0
+CDW.US,D,20181003,000000,83.3557,84.1556,82.9325,84.107,923731.35748062,0
+CDW.US,D,20181004,000000,83.995,83.995,82.0892,82.2982,813771.74697377,0
+CDW.US,D,20181005,000000,82.2219,83.1655,80.9553,81.6025,847604.15383654,0
+CDW.US,D,20181008,000000,81.0494,81.2497,78.9375,79.7759,1352603.0991355,0
+CDW.US,D,20181009,000000,80.1654,80.9642,79.6034,80.4618,838604.98182232,0
+CDW.US,D,20181010,000000,80.0138,80.0723,76.9552,77.4885,1284283.4516127,0
+CDW.US,D,20181011,000000,77.2031,78.2982,76.4964,76.5548,973070.91477355,0
+CDW.US,D,20181012,000000,78.1645,79.44,77.0227,78.4598,708082.1774989,0
+CDW.US,D,20181015,000000,78.2506,78.772,77.7402,77.9542,691737.56628033,0
+CDW.US,D,20181016,000000,78.5945,80.5657,78.0405,80.4518,580537.90841329,0
+CDW.US,D,20181017,000000,80.8414,80.8414,79.1653,79.9255,632178.96939101,0
+CDW.US,D,20181018,000000,79.7928,80.4667,78.6232,79.3576,564867.30178106,0
+CDW.US,D,20181019,000000,79.4122,79.7759,76.5648,76.869,1151420.8020263,0
+CDW.US,D,20181022,000000,77.098,78.8403,76.9552,78.2506,636799.12957188,0
+CDW.US,D,20181023,000000,77.1931,79.4796,76.2298,79.213,990069.35080043,0
+CDW.US,D,20181024,000000,79.0682,79.4597,76.6233,76.652,1763764.0585988,0
+CDW.US,D,20181025,000000,77.2804,77.9166,76.4498,77.1743,811160.48369619,0
+CDW.US,D,20181026,000000,76.1356,77.0682,75.0028,75.8908,875236.3238984,0
+CDW.US,D,20181029,000000,76.6133,78.0455,74.0593,74.9255,1003745.186374,0
+CDW.US,D,20181030,000000,75.0969,77.1357,74.8759,76.4498,1225473.5244885,0
+CDW.US,D,20181031,000000,81.2694,87.8047,80.0138,85.7364,3603617.9882524,0
+CDW.US,D,20181101,000000,85.2625,87.661,84.8037,84.994,1529216.5164883,0
+CDW.US,D,20181102,000000,85.3934,85.8731,83.2983,83.8622,1423478.5155462,0
+CDW.US,D,20181105,000000,83.9771,84.1407,82.5469,83.547,1219364.0966887,0
+CDW.US,D,20181106,000000,83.0693,83.987,82.765,83.8424,1379275.7207518,0
+CDW.US,D,20181107,000000,84.5956,86.0585,83.8126,85.9217,1470572.063544,0
+CDW.US,D,20181108,000000,85.883,87.4132,84.7838,87.3766,1228889.9609095,0
+CDW.US,D,20181109,000000,86.3112,87.1476,85.7938,86.7562,789754.7841467,0
+CDW.US,D,20181112,000000,85.8632,86.9088,84.329,84.9583,663017.70618245,0
+CDW.US,D,20181113,000000,85.108,85.9018,84.5658,85.3845,790021.15721674,0
+CDW.US,D,20181114,000000,85.8632,86.2438,83.0603,83.0881,1128664.0663374,0
+CDW.US,D,20181115,000000,82.9642,84.441,82.2785,84.3557,865578.28213136,0
+CDW.US,D,20181116,000000,83.6699,85.8205,83.108,85.1932,660441.75751642,0
+CDW.US,D,20181119,000000,85.0991,85.6322,83.3082,83.6897,620698.6936675,0
+CDW.US,D,20181120,000000,81.9157,83.2616,81.1555,81.9157,878020.12427817,0
+CDW.US,D,20181121,000000,82.6699,84.7651,81.4142,82.6114,1100396.2332675,0
+CDW.US,D,20181123,000000,82.211,84.2864,82.097,83.982,309121.91183483,0
+CDW.US,D,20181126,000000,84.5827,86.0435,84.0177,85.775,1484873.4722365,0
+CDW.US,D,20181127,000000,85.4707,85.7849,84.6957,84.8394,1739429.2642677,0
+CDW.US,D,20181128,000000,85.3657,87.8523,85.0782,87.0663,1030431.933835,0
+CDW.US,D,20181129,000000,87.4014,88.9594,86.7849,88.3003,899755.76319851,0
+CDW.US,D,20181130,000000,88.451,89.7622,88.2427,88.5768,1725090.5229858,0
+CDW.US,D,20181203,000000,89.3617,91.7235,88.9693,91.7235,2134281.936113,0
+CDW.US,D,20181204,000000,91.33,92.4668,89.5412,89.6968,1727107.4918001,0
+CDW.US,D,20181206,000000,87.9157,91.452,87.5728,91.3112,1332750.2335058,0
+CDW.US,D,20181207,000000,91.5966,91.7057,87.0296,87.4302,1743160.5052263,0
+CDW.US,D,20181210,000000,86.7323,88.4598,86.2269,86.6085,1798210.9397028,0
+CDW.US,D,20181211,000000,88.1368,88.7294,86.3597,86.771,1215696.422031,0
+CDW.US,D,20181212,000000,87.6105,89.11,86.9266,87.4976,1143995.6526987,0
+CDW.US,D,20181213,000000,87.6878,88.6423,85.5668,85.8345,1293026.3404459,0
+CDW.US,D,20181214,000000,85.4895,87.4331,83.768,83.8265,1525975.6441361,0
+CDW.US,D,20181217,000000,83.3587,83.7482,80.549,80.978,1297285.2825999,0
+CDW.US,D,20181218,000000,81.7818,82.4518,80.6164,81.2744,1094988.0527544,0
+CDW.US,D,20181219,000000,80.9038,82.6501,79.5341,80.5212,1381955.5952747,0
+CDW.US,D,20181220,000000,80.11,80.3954,75.6737,77.0128,1474288.169669,0
+CDW.US,D,20181221,000000,77.0028,77.4765,73.4568,73.8868,2187172.125351,0
+CDW.US,D,20181224,000000,73.5915,74.2406,71.977,71.9967,568766.03489721,0
+CDW.US,D,20181226,000000,72.4428,76.2774,71.0266,76.1426,987058.52791777,0
+CDW.US,D,20181227,000000,75.0157,75.98,73.5627,75.9414,720259.66455348,0
+CDW.US,D,20181228,000000,76.6411,78.3685,75.2724,76.2208,810481.43416534,0
+CDW.US,D,20181231,000000,76.9374,77.5856,76.2774,77.4627,825043.16199462,0
+CDW.US,D,20190102,000000,76.1524,76.6777,75.2724,75.6639,893809.79160082,0
+CDW.US,D,20190103,000000,74.2605,75.3774,73.1981,73.7154,1147559.4014995,0
+CDW.US,D,20190104,000000,74.6916,75.2436,72.7034,74.4299,1466284.8697007,0
+CDW.US,D,20190107,000000,74.7481,75.4547,73.8383,74.1346,1423650.0436594,0
+CDW.US,D,20190108,000000,74.7392,76.9374,74.6718,76.7164,1383229.9482575,0
+CDW.US,D,20190109,000000,88.4697,88.4697,77.1941,77.7282,1004733.9954976,0
+CDW.US,D,20190110,000000,77.0791,78.7115,76.2218,78.3131,658356.17745662,0
+CDW.US,D,20190111,000000,78.1782,79.1813,76.869,77.0227,1248159.6309542,0
+CDW.US,D,20190114,000000,76.763,77.0128,75.7114,75.7313,1100307.4422441,0
+CDW.US,D,20190115,000000,76.1624,76.9651,75.5786,76.9275,1484231.7552951,0
+CDW.US,D,20190116,000000,77.3457,78.0405,76.879,76.9651,788835.59525725,0
+CDW.US,D,20190117,000000,76.4389,77.5004,76.4389,77.1842,846670.83910248,0
+CDW.US,D,20190118,000000,77.6341,78.5033,77.1941,78.0742,955542.7595733,0
+CDW.US,D,20190122,000000,77.8621,78.2069,76.2397,76.7728,850626.07559713,0
+CDW.US,D,20190123,000000,77.2417,78.6292,76.4667,77.7878,1000030.089238,0
+CDW.US,D,20190124,000000,77.8721,78.6768,77.5182,77.5668,753185.99938252,0
+CDW.US,D,20190125,000000,78.3319,78.9355,77.538,78.3319,911712.28168362,0
+CDW.US,D,20190128,000000,77.2902,78.7213,77.2665,78.4349,1144757.4393194,0
+CDW.US,D,20190129,000000,78.4548,79.0564,78.1128,78.2932,561415.55074836,0
+CDW.US,D,20190130,000000,78.8769,79.421,77.9582,79.3071,499556.45916317,0
+CDW.US,D,20190131,000000,79.2873,79.887,78.7888,79.5826,1133129.8512163,0
+CDW.US,D,20190201,000000,79.8503,80.2903,79.094,79.8503,698498.80091059,0
+CDW.US,D,20190204,000000,80.2606,80.7393,79.6223,80.4638,654396.90500635,0
+CDW.US,D,20190205,000000,80.7095,81.9236,80.549,81.7442,1277373.8956139,0
+CDW.US,D,20190206,000000,81.8572,82.0415,81.0079,81.6085,1051342.2198337,0
+CDW.US,D,20190207,000000,83.1674,87.1725,83.1486,87.0496,1940599.4535102,0
+CDW.US,D,20190208,000000,86.8761,86.8761,84.1219,86.3142,1202038.7482577,0
+CDW.US,D,20190211,000000,86.2081,87.4499,86.0336,86.5015,938561.47635774,0
+CDW.US,D,20190212,000000,86.6759,88.7492,86.6759,88.6155,1220667.7103497,0
+CDW.US,D,20190213,000000,88.882,89.0366,87.9256,88.6066,867936.28919462,0
+CDW.US,D,20190214,000000,88.5569,90.1438,88.3003,89.6968,867646.70937984,0
+CDW.US,D,20190215,000000,89.7335,90.6512,89.3617,90.6412,945683.92901482,0
+CDW.US,D,20190219,000000,90.2299,90.7741,89.6968,90.4886,744530.89258378,0
+CDW.US,D,20190220,000000,90.3736,91.107,89.9822,90.5937,1014485.8732326,0
+CDW.US,D,20190221,000000,90.6322,91.0178,90.2002,90.7928,586220.53390765,0
+CDW.US,D,20190222,000000,91.3419,92.1348,90.9653,91.7879,518655.61008338,0
+CDW.US,D,20190225,000000,92.223,93.0467,91.5213,91.6195,653778.39480962,0
+CDW.US,D,20190226,000000,91.1774,91.8276,90.9286,91.332,1347635.8467724,0
+CDW.US,D,20190227,000000,90.7928,91.2359,90.1715,91.0138,446620.86542458,0
+CDW.US,D,20190228,000000,90.9485,90.9485,89.9692,90.0089,579124.31496202,0
+CDW.US,D,20190301,000000,90.3528,90.9753,89.6878,90.9099,615360.13338863,0
+CDW.US,D,20190304,000000,91.0724,91.551,89.4895,90.3628,550138.0817941,0
+CDW.US,D,20190305,000000,90.5263,91.005,89.8246,89.9593,655327.19277372,0
+CDW.US,D,20190306,000000,90.0941,90.4292,89.3567,89.3567,635297.75408616,0
+CDW.US,D,20190307,000000,88.9931,88.9931,87.3925,87.9366,707354.69650077,0
+CDW.US,D,20190308,000000,87.0476,88.5411,86.7869,88.4827,499254.77148156,0
+CDW.US,D,20190311,000000,88.7324,90.8425,88.5511,90.7928,931716.49564865,0
+CDW.US,D,20190312,000000,91.1388,92.1447,90.7126,92.0229,727994.57347388,0
+CDW.US,D,20190313,000000,92.3657,93.3737,92.1834,92.9614,859232.75092859,0
+CDW.US,D,20190314,000000,92.778,92.9901,92.1249,92.6254,605693.01072148,0
+CDW.US,D,20190315,000000,92.8751,93.7751,92.4579,93.7751,1291782.2571302,0
+CDW.US,D,20190318,000000,93.5848,93.9684,92.328,93.0178,675749.12814405,0
+CDW.US,D,20190319,000000,93.4301,94.1596,93.0178,93.5154,654545.22637491,0
+CDW.US,D,20190320,000000,93.335,93.7552,92.5223,93.1527,858573.88117579,0
+CDW.US,D,20190321,000000,93.3063,95.1844,93.229,94.5045,765535.01455038,0
+CDW.US,D,20190322,000000,94.1814,94.5432,91.8762,91.9059,723389.54812654,0
+CDW.US,D,20190325,000000,92.0139,92.0327,90.8821,91.7087,521331.44865067,0
+CDW.US,D,20190326,000000,92.4817,92.7593,91.2934,91.7414,1082462.4645288,0
+CDW.US,D,20190327,000000,92.0516,92.0516,89.8921,90.3063,594037.1709291,0
+CDW.US,D,20190328,000000,90.8028,91.5709,90.6115,91.1774,652043.9428876,0
+CDW.US,D,20190329,000000,91.8663,92.673,91.5412,92.3856,1126638.0166228,0
+CDW.US,D,20190401,000000,93.2488,94.8028,93.0367,94.5432,704429.63767476,0
+CDW.US,D,20190402,000000,95.1656,95.677,94.1111,95.1656,603978.7385775,0
+CDW.US,D,20190403,000000,95.8503,96.8781,95.338,96.345,772256.89861348,0
+CDW.US,D,20190404,000000,96.5413,96.7613,95.9049,96.4034,611116.3260681,0
+CDW.US,D,20190405,000000,96.7711,96.9961,96.2191,96.6185,579865.92180477,0
+CDW.US,D,20190408,000000,96.3836,97.8554,95.0803,97.7761,985903.23562533,0
+CDW.US,D,20190409,000000,97.4699,97.902,97.122,97.7564,635531.83951135,0
+CDW.US,D,20190410,000000,97.8256,100.199,97.7564,99.7438,1051334.1479225,0
+CDW.US,D,20190411,000000,100.625,102.658,100.169,102.291,943378.38937444,0
+CDW.US,D,20190412,000000,102.608,102.825,101.567,102.568,1253103.6765725,0
+CDW.US,D,20190415,000000,102.965,103.817,102.301,103.678,1164292.4734452,0
+CDW.US,D,20190416,000000,103.708,104.074,103.005,103.232,786224.33197966,0
+CDW.US,D,20190417,000000,103.162,103.212,100.338,100.843,729014.66125349,0
+CDW.US,D,20190418,000000,101.24,101.309,100.368,101.022,526469.22013811,0
+CDW.US,D,20190422,000000,100.893,101.022,100.288,100.585,556939.67598043,0
+CDW.US,D,20190423,000000,100.705,101.994,100.517,101.716,770775.7029058,0
+CDW.US,D,20190424,000000,101.864,102.548,101.864,101.974,525303.83795665,0
+CDW.US,D,20190425,000000,102.121,102.121,100.328,100.902,492660.02002008,0
+CDW.US,D,20190426,000000,100.141,100.992,99.7339,100.942,565610.9266016,0
+CDW.US,D,20190429,000000,100.785,101.131,100.061,100.535,534545.16730728,0
+CDW.US,D,20190430,000000,100.545,101.349,99.7139,101.23,872666.42916577,0
+CDW.US,D,20190501,000000,105.898,106.968,102.905,102.925,752573.54311919,0
+CDW.US,D,20190502,000000,102.875,104.303,102.013,103.272,620244.64866174,0
+CDW.US,D,20190503,000000,103.976,104.898,103.312,104.571,545603.68566987,0
+CDW.US,D,20190506,000000,102.528,104.688,102.291,104.531,391163.80842065,0
+CDW.US,D,20190507,000000,103.539,103.856,101.448,102.351,619117.60805856,0
+CDW.US,D,20190508,000000,101.894,102.568,101.161,101.27,652821.87333081,0
+CDW.US,D,20190509,000000,100.468,101.18,99.0893,101.022,844467.20734117,0
+CDW.US,D,20190510,000000,100.685,102.439,99.694,102.141,872560.4853311,0
+CDW.US,D,20190513,000000,99.9711,100.804,97.6592,97.8256,779984.74461158,0
+CDW.US,D,20190514,000000,98.2985,99.6738,98.0585,98.9802,892918.85440061,0
+CDW.US,D,20190515,000000,98.6086,100.388,98.5889,99.8026,618593.94281857,0
+CDW.US,D,20190516,000000,100.258,101.795,100.258,101.458,788109.12324803,0
+CDW.US,D,20190517,000000,100.705,102.311,99.9013,100.021,738500.16591834,0
+CDW.US,D,20190520,000000,99.129,100.545,98.6631,100.011,568749.89107479,0
+CDW.US,D,20190521,000000,100.972,102.221,100.972,101.934,782019.87522629,0
+CDW.US,D,20190522,000000,101.726,102.151,100.902,101.706,582409.58282595,0
+CDW.US,D,20190523,000000,100.575,101.279,98.1597,98.342,799311.92702356,0
+CDW.US,D,20190524,000000,99.0694,99.5745,97.9714,99.1885,413221.31480064,0
+CDW.US,D,20190528,000000,99.6142,100.507,98.7622,98.9802,1032048.3340555,0
+CDW.US,D,20190529,000000,98.6334,99.4959,97.8455,98.9705,692443.85851151,0
+CDW.US,D,20190530,000000,99.2479,100.268,98.1299,98.5392,558051.5817501,0
+CDW.US,D,20190531,000000,97.5958,97.7761,94.1388,94.6274,1109262.2187467,0
+CDW.US,D,20190603,000000,94.6274,95.8405,94.5332,95.5135,1181644.0555877,0
+CDW.US,D,20190604,000000,96.2577,98.5889,96.127,98.5095,851187.07342647,0
+CDW.US,D,20190605,000000,99.4363,99.7239,97.5858,99.1785,364612.26547252,0
+CDW.US,D,20190606,000000,100.031,100.655,99.1587,100.189,549869.69074624,0
+CDW.US,D,20190607,000000,100.834,101.984,100.517,100.814,466407.13778684,0
+CDW.US,D,20190610,000000,101.804,103.4,101.607,102.261,587818.77232794,0
+CDW.US,D,20190611,000000,103.252,103.807,101.607,101.756,527043.33482318,0
+CDW.US,D,20190612,000000,101.369,102.211,100.785,101.289,434572.52894943,0
+CDW.US,D,20190613,000000,101.924,102.191,101.339,101.994,672508.2557918,0
+CDW.US,D,20190614,000000,101.844,102.281,100.151,100.208,443549.50320781,0
+CDW.US,D,20190617,000000,100.189,100.893,99.3866,100.179,675733.99331052,0
+CDW.US,D,20190618,000000,101.439,102.063,99.9711,100.101,655570.35909904,0
+CDW.US,D,20190619,000000,100.238,101.279,99.9811,100.962,850644.23739735,0
+CDW.US,D,20190620,000000,102.351,105.095,101.984,103.926,1079567.6753698,0
+CDW.US,D,20190621,000000,103.629,105.621,102.618,104.381,1872394.8307221,0
+CDW.US,D,20190624,000000,104.471,104.818,103.152,103.381,930041.57407182,0
+CDW.US,D,20190625,000000,103.479,104.748,103.093,103.312,772927.87623311,0
+CDW.US,D,20190626,000000,103.866,104.728,103.817,104.401,602762.90695096,0
+CDW.US,D,20190627,000000,104.491,106.265,104.144,106.136,656692.35475772,0
+CDW.US,D,20190628,000000,106.611,107.108,105.779,106.691,2273713.1034495,0
+CDW.US,D,20190701,000000,108.594,109.208,107.098,108.178,818117.46217337,0
+CDW.US,D,20190702,000000,108.217,108.861,107.811,108.376,758164.3506235,0
+CDW.US,D,20190703,000000,108.604,109.912,108.426,109.158,637210.79704377,0
+CDW.US,D,20190705,000000,108.851,109.525,108.178,109.397,671624.38151392,0
+CDW.US,D,20190708,000000,108.723,108.723,105.859,106.136,748752.50214847,0
+CDW.US,D,20190709,000000,105.382,108.743,105.065,108.406,1290995.2457868,0
+CDW.US,D,20190710,000000,108.772,109.367,107.375,108.109,861093.32646332,0
+CDW.US,D,20190711,000000,108.336,109.446,106.83,109.188,687374.69826939,0
+CDW.US,D,20190712,000000,109.357,111.845,109.258,111.725,681610.344674,0
+CDW.US,D,20190715,000000,111.725,111.963,110.526,111.428,1025567.59834,0
+CDW.US,D,20190716,000000,111.081,111.428,109.635,109.932,902501.22200002,0
+CDW.US,D,20190717,000000,109.724,110.149,109,109.099,676847.917058,0
+CDW.US,D,20190718,000000,108.822,109.04,107.038,108.059,1154286.3305071,0
+CDW.US,D,20190719,000000,108.623,110.1,108.158,108.158,644116.31708697,0
+CDW.US,D,20190722,000000,108.871,109.149,107.889,107.959,607707.96155818,0
+CDW.US,D,20190723,000000,108.446,109.328,107.802,109.268,608857.19991721,0
+CDW.US,D,20190724,000000,108.841,109.635,108.475,109.218,631262.80746827,0
+CDW.US,D,20190725,000000,108.633,110.051,108.109,109.792,438946.49583828,0
+CDW.US,D,20190726,000000,111.141,111.488,109.932,110.012,435303.03691426,0
+CDW.US,D,20190729,000000,109.962,110.071,108.237,108.554,732967.87977034,0
+CDW.US,D,20190730,000000,108.207,109.565,107.762,109.198,1425875.8731766,0
+CDW.US,D,20190731,000000,110.715,115.086,110.715,113.589,1147199.1924616,0
+CDW.US,D,20190801,000000,113.906,116.146,113.262,113.926,1365493.9413435,0
+CDW.US,D,20190802,000000,112.905,113.083,109.387,111.845,827532.3376151,0
+CDW.US,D,20190805,000000,107.345,107.494,102.708,103.371,1017722.7096293,0
+CDW.US,D,20190806,000000,103.856,105.025,103.669,104.134,836659.65121984,0
+CDW.US,D,20190807,000000,102.578,104.928,101.884,104.441,659675.93494003,0
+CDW.US,D,20190808,000000,105.709,108.693,105.264,108.346,1521476.5626234,0
+CDW.US,D,20190809,000000,107.582,110.863,106.721,110.269,758914.02937745,0
+CDW.US,D,20190812,000000,109.595,109.952,107.582,108.009,498488.94890517,0
+CDW.US,D,20190813,000000,107.485,110.179,106.582,108.971,730152.80073461,0
+CDW.US,D,20190814,000000,106.433,107.742,105.492,105.759,574919.85820866,0
+CDW.US,D,20190815,000000,105.699,106.394,104.144,104.501,532630.10637186,0
+CDW.US,D,20190816,000000,105.065,107.939,104.848,107.345,522423.1746423,0
+CDW.US,D,20190819,000000,108.971,111.398,108.663,109.892,752638.11840891,0
+CDW.US,D,20190820,000000,110.139,110.913,109.218,109.338,386373.1291154,0
+CDW.US,D,20190821,000000,110.309,112.182,109.932,111.389,338178.77422589,0
+CDW.US,D,20190822,000000,111.468,113.4,110.833,112.013,528478.11704138,0
+CDW.US,D,20190823,000000,111.022,111.508,107.682,108.158,529268.15535141,0
+CDW.US,D,20190826,000000,110.002,110.002,107.841,108.683,626176.49441482,0
+CDW.US,D,20190827,000000,109.595,109.832,108.416,108.505,832140.38992915,0
+CDW.US,D,20190828,000000,108.069,108.416,107.435,107.662,610428.19563714,0
+CDW.US,D,20190829,000000,109.515,111.052,109.515,110.516,797161.77167404,0
+CDW.US,D,20190830,000000,111.329,112.281,109.475,111.3,1141475.1984223,0
+CDW.US,D,20190903,000000,111.319,112.112,109.812,111.815,736441.82855888,0
+CDW.US,D,20190904,000000,112.786,114.322,112.469,113.768,937904.62458275,0
+CDW.US,D,20190905,000000,114.936,115.62,113.341,114.144,603639.71830653,0
+CDW.US,D,20190906,000000,114.58,114.58,113.302,114.075,684549.52934464,0
+CDW.US,D,20190909,000000,114.669,114.986,112.419,113.262,612686.31279914,0
+CDW.US,D,20190910,000000,112.419,112.638,106.731,107.435,1004868.1910216,0
+CDW.US,D,20190911,000000,107.682,108.832,106.096,108.723,721827.63330671,0
+CDW.US,D,20190912,000000,108.693,110.437,107.028,110.159,685936.88908448,0
+CDW.US,D,20190913,000000,109.753,109.832,106.938,107.642,993591.73105625,0
+CDW.US,D,20190916,000000,107.533,111.815,106.503,108.911,1218261.2718191,0
+CDW.US,D,20190917,000000,108.604,110.437,106.968,109.665,778648.84330573,0
+CDW.US,D,20190918,000000,116.622,117.762,114.462,116.007,7683903.5224329,0
+CDW.US,D,20190919,000000,115.532,118.435,115.293,117.385,3274991.3119588,0
+CDW.US,D,20190920,000000,117.633,117.95,114.51,116.682,27562256.211863,0
+CDW.US,D,20190923,000000,116.503,117.346,114.877,115.006,2658136.8660068,0
+CDW.US,D,20190924,000000,115.225,116.096,113.014,114.332,2246724.6683069,0
+CDW.US,D,20190925,000000,114.144,117.375,112.816,117.117,1726533.3771151,0
+CDW.US,D,20190926,000000,117.117,119.833,115.75,118.902,1874404.7366142,0
+CDW.US,D,20190927,000000,118.643,119.576,116.562,117.375,1794414.1144657,0
+CDW.US,D,20190930,000000,117.97,119.02,117.246,118.742,1781299.2767215,0
+CDW.US,D,20191001,000000,118.931,120.002,116.721,116.74,1359323.9742097,0
+CDW.US,D,20191002,000000,116.899,116.899,114.57,115.462,1534983.8970504,0
+CDW.US,D,20191003,000000,115.293,116.404,113.302,115.323,1227299.7944006,0
+CDW.US,D,20191004,000000,115.64,118.148,115.482,117.96,1531391.8965604,0
+CDW.US,D,20191007,000000,117.9,119.605,116.672,118.634,922299.6022291,0
+CDW.US,D,20191008,000000,117.503,119.556,117.048,118.515,1952831.4259654,0
+CDW.US,D,20191009,000000,119.357,119.357,116.542,117.385,1535145.3352747,0
+CDW.US,D,20191010,000000,116.939,118.386,116.612,118.079,1423166.7379756,0
+CDW.US,D,20191011,000000,119.466,120.873,118.742,119.903,823069.5797029,0
+CDW.US,D,20191014,000000,119.119,119.893,118.703,118.832,982157.86882224,0
+CDW.US,D,20191015,000000,118.832,119.833,118.525,118.862,993251.70179638,0
+CDW.US,D,20191016,000000,118.872,120.397,118.535,119.169,833191.75636472,0
+CDW.US,D,20191017,000000,119.416,120.23,118.317,119.466,668067.69563544,0
+CDW.US,D,20191018,000000,119.922,120.467,118.237,119.406,792004.82939748,0
+CDW.US,D,20191021,000000,119.853,120.685,119.426,119.556,756909.16842978,0
+CDW.US,D,20191022,000000,120.368,120.447,117.772,117.97,849317.41699162,0
+CDW.US,D,20191023,000000,117.663,118.762,117.336,118.564,885641.01745268,0
+CDW.US,D,20191024,000000,119.526,120.002,118.465,119.942,802857.51402412,0
+CDW.US,D,20191025,000000,119.347,120.527,119.04,120.339,782882.56073725,0
+CDW.US,D,20191028,000000,121.498,122.39,121.102,121.409,1146172.0417596,0
+CDW.US,D,20191029,000000,120.586,122.627,120.576,121.597,977110.90633595,0
+CDW.US,D,20191030,000000,121.567,122.886,120.387,122.757,1074241.2229578,0
+CDW.US,D,20191031,000000,126.721,127.544,122.796,123.272,1736043.0975137,0
+CDW.US,D,20191101,000000,124.273,126.622,123.807,126.433,1107360.2746671,0
+CDW.US,D,20191104,000000,127.534,128.604,126.632,127.008,1346515.8690914,0
+CDW.US,D,20191105,000000,127.197,131.36,126.8,130.874,1248845.7434073,0
+CDW.US,D,20191106,000000,130.279,130.676,127.544,128.138,1335264.6338487,0
+CDW.US,D,20191107,000000,127.99,129.179,127.603,128.108,1049085.1116606,0
+CDW.US,D,20191108,000000,127.673,129.238,127.207,128.673,753282.86231709,0
+CDW.US,D,20191111,000000,128.158,129.634,127.781,129.248,850945.92507895,0
+CDW.US,D,20191112,000000,128.911,129.566,127.444,128.961,991473.8633516,0
+CDW.US,D,20191113,000000,128.416,130.646,128.307,130.557,954453.05155946,0
+CDW.US,D,20191114,000000,129.893,130.328,127.732,128,1103351.5617606,0
+CDW.US,D,20191115,000000,129.327,131.677,128.564,131.597,1046353.7787037,0
+CDW.US,D,20191118,000000,131.151,132.885,130.784,132.648,607528.36153367,0
+CDW.US,D,20191119,000000,133.738,133.837,132.558,132.797,673670.61100656,0
+CDW.US,D,20191120,000000,132.36,133.748,131.746,132.697,742762.1350391,0
+CDW.US,D,20191121,000000,132.608,132.806,131.399,132.598,723896.0605552,0
+CDW.US,D,20191122,000000,133.153,133.193,131.607,131.864,651631.26642681,0
+CDW.US,D,20191125,000000,132.43,133.827,131.785,133.371,788893.10762465,0
+CDW.US,D,20191126,000000,133.272,133.718,132.221,132.38,896372.62341112,0
+CDW.US,D,20191127,000000,132.638,132.638,129.476,131.874,807770.28098648,0
+CDW.US,D,20191129,000000,131.468,132.281,130.289,130.497,568110.19211111,0
+CDW.US,D,20191202,000000,131.33,131.33,128.763,129.566,1321347.6499277,0
+CDW.US,D,20191203,000000,127.821,128.931,126.423,128.663,836621.30964158,0
+CDW.US,D,20191204,000000,129.923,131.34,129.754,130.774,651936.99006403,0
+CDW.US,D,20191205,000000,130.943,131.27,129.734,129.873,494211.84495089,0
+CDW.US,D,20191206,000000,130.764,132.291,130.497,132.073,723905.1414553,0
+CDW.US,D,20191209,000000,131.795,132.004,129.664,129.803,745141.3308693,0
+CDW.US,D,20191210,000000,129.634,131.25,129.496,131.181,558903.16838313,0
+CDW.US,D,20191211,000000,131.171,131.389,130.437,131.101,552170.18544211,0
+CDW.US,D,20191212,000000,131.31,133.014,130.705,132.211,524833.64912846,0
+CDW.US,D,20191213,000000,132.162,133.233,131.36,133.133,582503.4187938,0
+CDW.US,D,20191216,000000,134.392,136.988,134.392,135.958,1369371.4856928,0
+CDW.US,D,20191217,000000,135.413,136.364,133.797,134.67,1316705.2919909,0
+CDW.US,D,20191218,000000,134.67,136.166,134.551,135.888,990568.80030678,0
+CDW.US,D,20191219,000000,136.027,137.633,135.502,137.474,1018934.5053002,0
+CDW.US,D,20191220,000000,138.545,139.347,136.959,139.07,6169261.8506296,0
+CDW.US,D,20191223,000000,139.149,139.238,137.197,138.049,1251018.0965127,0
+CDW.US,D,20191224,000000,138.238,138.614,137.771,138.138,302794.5424323,0
+CDW.US,D,20191226,000000,138.228,139.863,138.168,139.764,486121.77193708,0
+CDW.US,D,20191227,000000,139.912,140.081,138.684,139.11,434991.25934363,0
+CDW.US,D,20191230,000000,139.021,139.05,137.325,137.97,522607.81961131,0
+CDW.US,D,20191231,000000,137.434,138.327,137.177,138.02,566674.400904,0
+CDW.US,D,20200102,000000,139.625,139.625,137.008,139.03,1331914.7906951,0
+CDW.US,D,20200103,000000,137.227,138.604,137.048,137.375,913911.8774893,0
+CDW.US,D,20200106,000000,136.255,136.89,135.571,136.334,1050229.3050752,0
+CDW.US,D,20200107,000000,136.444,137.018,135.928,136.176,829314.2120155,0
+CDW.US,D,20200108,000000,136.265,137.078,135.591,135.978,1070244.6179181,0
+CDW.US,D,20200109,000000,136.533,138.168,136.305,137.207,976752.71527584,0
+CDW.US,D,20200110,000000,137.643,139.08,136.483,137.584,691703.26065767,0
+CDW.US,D,20200113,000000,137.96,138.872,137.098,138.515,1412043.6443232,0
+CDW.US,D,20200114,000000,138.515,140.19,137.99,139.11,893563.5983088,0
+CDW.US,D,20200115,000000,139.04,140.517,138.604,139.734,818818.70946005,0
+CDW.US,D,20200116,000000,140.597,141.171,138.733,139.338,863317.13800266,0
+CDW.US,D,20200117,000000,136.147,136.86,131.508,132.261,2439106.5642155,0
+CDW.US,D,20200121,000000,131.567,133.46,131.26,131.508,1675989.0870736,0
+CDW.US,D,20200122,000000,132.568,133.59,131.776,132.004,1171275.6856338,0
+CDW.US,D,20200123,000000,132.004,134.174,130.913,134.055,1216335.1120058,0
+CDW.US,D,20200124,000000,134.362,134.808,132.538,133.272,886753.93221125,0
+CDW.US,D,20200127,000000,130.923,131.478,129.268,129.377,917970.03085193,0
+CDW.US,D,20200128,000000,130.11,131.161,129.417,130.903,1222056.0790784,0
+CDW.US,D,20200129,000000,131.33,131.894,129.803,130.309,772826.97734295,0
+CDW.US,D,20200130,000000,128.763,130.16,128.277,129.337,1009059.5309193,0
+CDW.US,D,20200131,000000,128.901,129.228,125.551,126.057,1213910.511675,0
+CDW.US,D,20200203,000000,126.344,129.268,126.146,128.426,1674507.8913659,0
+CDW.US,D,20200204,000000,129.923,131.667,129.486,131.577,1105993.0947052,0
+CDW.US,D,20200205,000000,132.608,132.856,130.338,131.468,1163489.3182795,0
+CDW.US,D,20200206,000000,129.961,133.787,129.189,130.091,1228044.42821,0
+CDW.US,D,20200207,000000,129.873,129.942,126.74,128.207,1401747.9215704,0
+CDW.US,D,20200210,000000,128.257,129.556,128.049,129.486,952080.91865157,0
+CDW.US,D,20200211,000000,129.774,131.607,128.841,131.399,1271094.9576786,0
+CDW.US,D,20200212,000000,131.428,132.925,131.121,132.004,1064323.871043,0
+CDW.US,D,20200213,000000,130.744,132.697,130.328,132.667,1070098.3145273,0
+CDW.US,D,20200214,000000,133.291,134.283,132.45,133.628,1337574.2094447,0
+CDW.US,D,20200218,000000,132.846,133.014,128.841,130.318,1038130.519155,0
+CDW.US,D,20200219,000000,130.715,132.737,130.527,132.043,690202.89416085,0
+CDW.US,D,20200220,000000,131.954,133.777,131.191,133.58,691156.38867295,0
+CDW.US,D,20200221,000000,132.747,133.638,128.673,129.417,993583.65914504,0
+CDW.US,D,20200224,000000,128.466,128.773,124.392,125.541,1487126.5444541,0
+CDW.US,D,20200225,000000,126.314,127.008,120.903,121.28,1332905.6177966,0
+CDW.US,D,20200226,000000,121.825,125.184,120.844,120.992,1361629.51385,0
+CDW.US,D,20200227,000000,117.94,118.207,112.459,112.499,2031968.4435032,0
+CDW.US,D,20200228,000000,109.832,114.213,107.485,110.676,3079988.0628836,0
+CDW.US,D,20200302,000000,111.805,116.275,109.615,116.275,2154288.1680558,0
+CDW.US,D,20200303,000000,114.492,117.186,110.339,112.042,1709272.6039739,0
+CDW.US,D,20200304,000000,114.154,115.571,112.359,115.502,1343272.9787615,0
+CDW.US,D,20200305,000000,112.409,113.173,108.237,110.279,1674827.7408477,0
+CDW.US,D,20200306,000000,105.205,108.564,104.976,108.138,1623018.1787235,0
+CDW.US,D,20200309,000000,98.9802,102.251,95.1546,95.1745,2815937.6852876,0
+CDW.US,D,20200310,000000,99.0099,100.883,96.0129,100.883,2226249.2565248,0
+CDW.US,D,20200311,000000,97.2697,101.409,97.2697,99.6838,2985153.1960132,0
+CDW.US,D,20200312,000000,93.0427,98.2388,88.43,88.6442,2844165.1588015,0
+CDW.US,D,20200313,000000,93.5372,98.2388,89.6521,98.1597,2365464.5002364,0
+CDW.US,D,20200316,000000,85.3389,88.7502,82.3825,84.2834,2539508.0228566,0
+CDW.US,D,20200317,000000,85.9415,86.7066,81.7541,84.5827,2192737.7081327,0
+CDW.US,D,20200318,000000,78.4875,85.8434,72.8759,81.7818,2188967.1166071,0
+CDW.US,D,20200319,000000,81.4627,86.6868,76.3308,85.5431,1932924.0749349,0
+CDW.US,D,20200320,000000,86.89,88.217,76.879,77.1019,1964240.0634768,0
+CDW.US,D,20200323,000000,75.9593,84.3131,71.1227,82.9553,2274461.7732146,0
+CDW.US,D,20200324,000000,87.4519,92.5253,86.0555,90.9306,2261023.0500328,0
+CDW.US,D,20200325,000000,89.7969,93.7978,87.6154,89.0693,1802741.2998714,0
+CDW.US,D,20200326,000000,88.673,98.7425,87.2279,97.9417,1627731.1658833,0
+CDW.US,D,20200327,000000,92.898,94.7781,89.6621,90.8533,1405346.9849828,0
+CDW.US,D,20200330,000000,89.1664,94.7295,88.9831,93.9158,962280.78745882,0
+CDW.US,D,20200331,000000,93.458,95.3698,89.6026,90.3885,2222221.3728291,0
+CDW.US,D,20200401,000000,86.5599,89.8067,85.2904,86.0832,1580716.3190198,0
+CDW.US,D,20200402,000000,83.9543,86.5302,83.1288,85.2517,1485780.5532592,0
+CDW.US,D,20200403,000000,84.7373,86.996,83.2259,84.2051,1160951.7111916,0
+CDW.US,D,20200406,000000,89.778,93.3142,88.4777,92.8791,1234458.5706581,0
+CDW.US,D,20200407,000000,98.3817,99.7737,95.4649,95.5819,1313687.406186,0
+CDW.US,D,20200408,000000,96.455,100.101,95.455,99.0992,1042708.3018019,0
+CDW.US,D,20200409,000000,100.982,104.471,100.091,102.975,1360927.2575745,0
+CDW.US,D,20200413,000000,102.628,103.708,98.4401,100.685,859493.07006523,0
+CDW.US,D,20200414,000000,101.429,103.936,101.429,103.46,997968.72491181,0
+CDW.US,D,20200415,000000,99.2579,102.082,99.2479,100.487,720292.96118722,0
+CDW.US,D,20200416,000000,100.635,102.419,97.9813,101.022,1126945.7582377,0
+CDW.US,D,20200417,000000,102.855,105.66,102.371,105.452,996792.24385243,0
+CDW.US,D,20200420,000000,103.182,103.817,101.279,102.331,1100774.6041057,0
+CDW.US,D,20200421,000000,99.5158,100.555,95.0882,95.7899,1468611.598108,0
+CDW.US,D,20200422,000000,97.7861,99.7438,96.2885,98.5987,892295.29925938,0
+CDW.US,D,20200423,000000,99.3271,101.112,97.5958,97.7474,928899.39863511,0
+CDW.US,D,20200424,000000,99.8625,102.439,99.1685,101.537,1102920.7234995,0
+CDW.US,D,20200427,000000,101.537,103.747,101.369,102.995,758172.42253471,0
+CDW.US,D,20200428,000000,105.264,105.689,102.895,103.827,1049118.4082945,0
+CDW.US,D,20200429,000000,105.789,108.683,105.085,107.851,1019547.9705525,0
+CDW.US,D,20200430,000000,107.494,107.752,105.581,107.365,1180913.5476228,0
+CDW.US,D,20200501,000000,104.878,105.322,102.895,103.529,849757.33615276,0
+CDW.US,D,20200504,000000,102.935,104.996,101.23,104.848,747678.93795707,0
+CDW.US,D,20200505,000000,104.491,107.572,104.303,106.592,839344.57068725,0
+CDW.US,D,20200506,000000,107.196,107.861,101.429,103.479,1371268.3848279,0
+CDW.US,D,20200507,000000,103.182,105.522,101.726,103.381,925347.75770113,0
+CDW.US,D,20200508,000000,104.708,106.433,104.213,105.185,602599.45074889,0
+CDW.US,D,20200511,000000,103.678,104.005,101.726,101.726,795627.09955458,0
+CDW.US,D,20200512,000000,102.112,103.034,98.8019,98.8217,886270.62652734,0
+CDW.US,D,20200513,000000,97.8722,99.5844,93.5174,94.9812,988702.17083863,0
+CDW.US,D,20200514,000000,92.326,96.7404,90.8533,96.6185,1122749.3733957,0
+CDW.US,D,20200515,000000,94.9812,95.7552,93.9158,94.7879,1329105.7655928,0
+CDW.US,D,20200518,000000,99.2974,103.876,98.3519,103.222,1829762.0226588,0
+CDW.US,D,20200519,000000,103.074,105.155,101.864,102.708,920609.54581876,0
+CDW.US,D,20200520,000000,102.548,106.007,102.548,105.849,1040407.8071061,0
+CDW.US,D,20200521,000000,105.452,106.928,104.064,104.253,775700.57773497,0
+CDW.US,D,20200522,000000,103.312,103.777,102.498,102.825,641828.93924683,0
+CDW.US,D,20200526,000000,105.572,107.475,105.005,105.045,966948.37011806,0
+CDW.US,D,20200527,000000,106.592,107.335,104.154,107.295,844552.97139782,0
+CDW.US,D,20200528,000000,106.968,108.604,105.402,106.631,788641.86938813,0
+CDW.US,D,20200529,000000,107.375,108.446,105.352,107.861,1244718.9787993,0
+CDW.US,D,20200601,000000,107.226,110.081,106.562,108.841,624242.26269026,0
+CDW.US,D,20200602,000000,108.901,110.506,108.544,110.149,906737.96639824,0
+CDW.US,D,20200603,000000,110.378,112.569,110.378,111.934,666507.79879341,0
+CDW.US,D,20200604,000000,111.25,113.777,110.863,113.54,1133026.9343484,0
+CDW.US,D,20200605,000000,116.057,122.529,116.037,121.884,2088395.1388417,0
+CDW.US,D,20200608,000000,122.925,125.68,121.894,124.769,1705174.0910552,0
+CDW.US,D,20200609,000000,123.094,123.639,120.883,120.992,1365888.456004,0
+CDW.US,D,20200610,000000,120.705,121.102,118.128,118.356,936962.22894855,0
+CDW.US,D,20200611,000000,116.939,117.296,107.485,107.494,1022803.9777382,0
+CDW.US,D,20200612,000000,110.754,112.836,107.979,110.953,950117.42624887,0
+CDW.US,D,20200615,000000,107.949,110.933,105.65,110.754,922855.55511394,0
+CDW.US,D,20200616,000000,114.789,117.336,112.667,116.087,1274363.0727312,0
+CDW.US,D,20200617,000000,116.702,117.127,113.44,113.946,804868.4289052,0
+CDW.US,D,20200618,000000,113.351,114.312,112.459,114.005,723050.52785557,0
+CDW.US,D,20200619,000000,114.609,117.673,113.143,113.728,1462100.5927253,0
+CDW.US,D,20200622,000000,112.806,113.391,111.488,113.004,880535.5336101,0
+CDW.US,D,20200623,000000,114.739,114.739,112.349,112.766,1129439.9788028,0
+CDW.US,D,20200624,000000,111.636,111.686,107.345,108.436,915734.11144577,0
+CDW.US,D,20200625,000000,108.633,109.665,106.671,109.348,754208.10513994,0
+CDW.US,D,20200626,000000,109.685,109.685,105.185,105.502,2061750.7689145,0
+CDW.US,D,20200629,000000,109.545,111.993,108.446,110.853,1966499.1896277,0
+CDW.US,D,20200630,000000,110.457,113.678,109.406,112.994,1034823.0535351,0
+CDW.US,D,20200701,000000,112.846,114.659,111.993,112.359,905168.98865612,0
+CDW.US,D,20200702,000000,113.569,115.482,113.311,113.876,919355.37261395,0
+CDW.US,D,20200706,000000,116.463,116.711,113.965,114.302,750135.82593269,0
+CDW.US,D,20200707,000000,113.648,114.779,110.566,110.913,908939.58018175,0
+CDW.US,D,20200708,000000,111.071,111.805,109.218,110.249,889723.38654895,0
+CDW.US,D,20200709,000000,110.476,110.863,107.157,109.416,744336.15772575,0
+CDW.US,D,20200710,000000,108.743,111.091,108.237,110.695,679142.35782046,0
+CDW.US,D,20200713,000000,111.953,111.953,109.367,109.485,802543.7184757,0
+CDW.US,D,20200714,000000,108.207,111.408,107.929,111.25,627186.49230541,0
+CDW.US,D,20200715,000000,112.559,115.016,111.765,114.452,679439.00055756,0
+CDW.US,D,20200716,000000,113.886,114.164,112.945,113.49,583125.96494615,0
+CDW.US,D,20200717,000000,113.926,116.335,113.361,115.243,576503.97078431,0
+CDW.US,D,20200720,000000,114.492,115.106,112.569,114.926,503544.99229157,0
+CDW.US,D,20200721,000000,114.422,116.433,113.033,113.777,905133.67404455,0
+CDW.US,D,20200722,000000,114.55,116.433,114.362,115.799,533855.01889853,0
+CDW.US,D,20200723,000000,115.997,118.128,115.026,115.512,486429.5135521,0
+CDW.US,D,20200724,000000,114.769,115.036,110.576,111.408,946714.10668345,0
+CDW.US,D,20200727,000000,112.112,113.351,111.111,113.113,782874.48882603,0
+CDW.US,D,20200728,000000,112.359,113.579,110.536,110.705,478314.21581575,0
+CDW.US,D,20200729,000000,110.616,112.826,110.229,112.459,556988.10744771,0
+CDW.US,D,20200730,000000,110.339,112.658,109.308,112.509,544207.24502992,0
+CDW.US,D,20200731,000000,112.152,113.213,110.418,113.063,791085.64050804,0
+CDW.US,D,20200803,000000,113.47,115.165,112.866,114.213,552635.3293258,0
+CDW.US,D,20200804,000000,113.738,116.542,113.49,116.235,1024576.7712384,0
+CDW.US,D,20200805,000000,118.574,118.574,112.291,113.54,1329844.3454688,0
+CDW.US,D,20200806,000000,112.716,114.699,111.27,111.636,806610.95273844,0
+CDW.US,D,20200807,000000,110.596,111.696,109.733,111.617,697578.60303224,0
+CDW.US,D,20200810,000000,111.081,111.855,109.862,109.882,695001.64537732,0
+CDW.US,D,20200811,000000,111.26,116.662,110.764,113.975,1154993.6317272,0
+CDW.US,D,20200812,000000,115.234,115.234,113.093,113.41,880137.99198283,0
+CDW.US,D,20200813,000000,112.686,112.836,110.656,111.428,504647.81716112,0
+CDW.US,D,20200814,000000,110.447,110.715,109.705,110.388,548172.57141359,0
+CDW.US,D,20200817,000000,110.863,111.953,110.259,110.476,419455.85722422,0
+CDW.US,D,20200818,000000,110.536,111.181,107.722,107.929,771419.43782508,0
+CDW.US,D,20200819,000000,107.821,109.822,107.742,108.921,556349.41747294,0
+CDW.US,D,20200820,000000,108.256,110.022,107.979,109.238,648020.09514764,0
+CDW.US,D,20200821,000000,108.931,108.99,107.485,108.099,572236.95671905,0
+CDW.US,D,20200824,000000,108.99,110.636,108.663,109.575,554372.80821452,0
+CDW.US,D,20200825,000000,109.792,110.735,108.485,109.436,504104.98113201,0
+CDW.US,D,20200826,000000,109.268,109.515,107.425,108.495,1051849.7412513,0
+CDW.US,D,20200827,000000,109.792,112.776,109.129,112.062,1207024.1624209,0
+CDW.US,D,20200828,000000,112.31,113.053,111.002,112.559,592884.90560336,0
+CDW.US,D,20200831,000000,112.232,112.232,109.982,110.893,647041.37591299,0
+CDW.US,D,20200901,000000,110.012,110.725,107.465,109.862,1124191.2185362,0
+CDW.US,D,20200902,000000,111.171,115.006,110.219,114.679,1107604.4499812,0
+CDW.US,D,20200903,000000,114.164,114.679,108.614,109.456,941797.30376549,0
+CDW.US,D,20200904,000000,110.983,112.638,108.851,111.488,1417847.3484858,0
+CDW.US,D,20200908,000000,109.426,111.398,108.901,109.02,1185871.7190858,0
+CDW.US,D,20200909,000000,109.743,110.061,106.869,107.88,653743.08019806,0
+CDW.US,D,20200910,000000,108.326,109.338,106.711,107.415,1110148.1110023,0
+CDW.US,D,20200911,000000,106.601,108.861,106.404,108.633,1100406.3231565,0
+CDW.US,D,20200914,000000,109.635,112.042,109.158,110.408,784132.69798645,0
+CDW.US,D,20200915,000000,110.566,112.726,110.447,111.418,480510.78465475,0
+CDW.US,D,20200916,000000,112.33,113.817,110.883,111.151,916383.90029847,0
+CDW.US,D,20200917,000000,109.357,111.715,109.06,111.468,931377.47537767,0
+CDW.US,D,20200918,000000,112.222,112.479,109.456,110.091,1270996.0767663,0
+CDW.US,D,20200921,000000,108.217,108.782,105.859,106.176,1057493.0161785,0
+CDW.US,D,20200922,000000,105.709,107.642,103.312,107.504,868670.83311506,0
+CDW.US,D,20200923,000000,108.336,109.416,105.392,106.562,969888.56377761,0
+CDW.US,D,20200924,000000,105.997,109.268,105.522,107.762,933661.82625111,0
+CDW.US,D,20200925,000000,107.652,110.129,107.018,110.012,705691.88279078,0
+CDW.US,D,20200928,000000,111.676,113.886,110.368,113.678,1245074.1428927,0
+CDW.US,D,20200929,000000,114.144,116.087,113.688,115.253,809641.95539913,0
+CDW.US,D,20200930,000000,115.66,118.931,115.243,116.652,1038578.5102273,0
+CDW.US,D,20201001,000000,117.533,121.527,117.533,120.517,1025743.1624088,0
+CDW.US,D,20201002,000000,117.722,121.617,117.513,120.507,1156279.0835879,0
+CDW.US,D,20201005,000000,121.349,123.371,121.072,122.836,669927.26218126,0
+CDW.US,D,20201006,000000,123.084,124.164,119.556,120.09,1010361.1266025,0
+CDW.US,D,20201007,000000,121.666,123.193,121.299,122.886,510206.33702057,0
+CDW.US,D,20201008,000000,123.659,124.084,122.529,123.153,414367.52619296,0
+CDW.US,D,20201009,000000,124.174,124.749,122.578,122.945,519216.60791271,0
+CDW.US,D,20201012,000000,124.779,127.653,123.42,126.86,611103.20921238,0
+CDW.US,D,20201013,000000,127.374,128.059,126.543,126.78,705972.38170546,0
+CDW.US,D,20201014,000000,127.227,127.97,126.256,126.384,689859.83793428,0
+CDW.US,D,20201015,000000,124.5,127.008,123.926,126.651,485672.77187583,0
+CDW.US,D,20201016,000000,127.593,128.584,126.166,127.464,403670.22585718,0
+CDW.US,D,20201019,000000,127.057,129.05,125.026,125.74,494548.84724405,0
+CDW.US,D,20201020,000000,127.563,128.227,125.779,126.186,432821.93320498,0
+CDW.US,D,20201021,000000,126.602,127.147,125.007,125.72,480482.5329655,0
+CDW.US,D,20201022,000000,125.413,126.681,124.243,126.304,346151.80452708,0
+CDW.US,D,20201023,000000,127.157,127.384,125.561,126.85,318629.61425552,0
+CDW.US,D,20201026,000000,125.174,126.463,121.22,122.627,437038.49782518,0
+CDW.US,D,20201027,000000,122.31,123.153,120.14,120.299,635426.90466557,0
+CDW.US,D,20201028,000000,117.425,117.83,115.443,115.859,724383.40219471,0
+CDW.US,D,20201029,000000,114.432,119.129,114.174,118.019,751225.53394654,0
+CDW.US,D,20201030,000000,117.048,120.22,115.74,119.635,1175448.8637312,0
+CDW.US,D,20201102,000000,122.133,126.324,120.239,123.391,1278565.5115068,0
+CDW.US,D,20201103,000000,126.9,128.634,124.58,127.563,693696.01373852,0
+CDW.US,D,20201104,000000,128.951,132.677,126.939,130.606,1018402.768149,0
+CDW.US,D,20201105,000000,131.964,136.374,131.854,134.838,1354953.0342876,0
+CDW.US,D,20201106,000000,134.957,136.117,133.787,134.71,693057.32376375,0
+CDW.US,D,20201109,000000,137.682,143.391,137.682,140.468,1607791.5272079,0
+CDW.US,D,20201110,000000,137.92,140.735,133.55,134.194,1342781.6011664,0
+CDW.US,D,20201111,000000,134.977,135.968,133.55,135.354,596773.54883048,0
+CDW.US,D,20201112,000000,135.115,135.868,132.004,132.291,467770.28179303,0
+CDW.US,D,20201113,000000,133.668,135.086,133.5,134.253,1229197.7025246,0
+CDW.US,D,20201116,000000,135.948,137.415,135.224,135.72,694710.04758473,0
+CDW.US,D,20201117,000000,134.273,135.601,133.034,133.46,729042.91294275,0
+CDW.US,D,20201118,000000,133.777,134.768,132.4,132.46,1517693.8632309,0
+CDW.US,D,20201119,000000,131.488,131.815,127.89,129.566,1454101.3287127,0
+CDW.US,D,20201120,000000,129.248,130.358,128.733,128.763,803124.89608307,0
+CDW.US,D,20201123,000000,129.06,129.486,127.077,128.059,1130447.9587157,0
+CDW.US,D,20201124,000000,129.06,134.748,128.871,133.917,2012999.4521513,0
+CDW.US,D,20201125,000000,133.351,133.441,128.554,129.14,803829.17033646,0
+CDW.US,D,20201127,000000,129.307,129.605,128.317,129.427,364816.08123067,0
+CDW.US,D,20201130,000000,128.713,128.713,126.314,127.732,1105489.6092433,0
+CDW.US,D,20201201,000000,129.13,130.269,128.267,129.218,1007118.2362724,0
+CDW.US,D,20201202,000000,129.169,129.476,127.851,128.436,599752.0840683,0
+CDW.US,D,20201203,000000,128.049,130.12,127.97,128.475,624085.86941051,0
+CDW.US,D,20201204,000000,128.763,131.537,128.574,130.666,945399.39414453,0
+CDW.US,D,20201207,000000,130.418,131.904,129.199,130.11,758522.5416836,0
+CDW.US,D,20201208,000000,130.764,131.478,129.516,130.11,1229435.8239054,0
+CDW.US,D,20201209,000000,130.17,130.626,128.336,129.149,702738.57227552,0
+CDW.US,D,20201210,000000,128.713,129.566,128.128,128.911,554390.97001474,0
+CDW.US,D,20201211,000000,127.96,128.823,126.077,127.94,704050.25784773,0
+CDW.US,D,20201214,000000,128.783,131.27,127.99,128.931,957316.56206247,0
+CDW.US,D,20201215,000000,129.387,130.427,128.961,130.001,664129.61195212,0
+CDW.US,D,20201216,000000,129.883,130.358,128.98,129.457,582397.47495913,0
+CDW.US,D,20201217,000000,126.166,132.518,126.166,132.38,905059.00886583,0
+CDW.US,D,20201218,000000,132.974,133.728,130.437,131.527,2143728.0902106,0
+CDW.US,D,20201221,000000,128.951,129.327,126.553,128.227,1178777.5181179,0
+CDW.US,D,20201222,000000,128.574,128.851,126.721,127.99,1233292.1794877,0
+CDW.US,D,20201223,000000,128.634,129.774,126.919,127.097,799459.23940321,0
+CDW.US,D,20201224,000000,127.702,127.771,125.531,126.483,401440.36038442,0
+CDW.US,D,20201228,000000,127.99,128.723,126.88,128.297,974800.32175107,0
+CDW.US,D,20201229,000000,129.208,131.052,126.096,126.721,756589.31894795,0
+CDW.US,D,20201230,000000,126.583,128.683,126.256,127.246,494097.82920499,0
+CDW.US,D,20201231,000000,127.067,129.367,126.651,128.99,504349.15644622,0
+CDW.US,D,20210104,000000,128.951,129.981,122.796,124.471,1097089.7766366,0
+CDW.US,D,20210105,000000,123.51,125.611,122.994,125.135,1048444.4037081,0
+CDW.US,D,20210106,000000,124.53,127.613,124.53,126.156,985102.09843739,0
+CDW.US,D,20210107,000000,126.374,129.803,125.839,129.169,1514780.9122718,0
+CDW.US,D,20210108,000000,129.387,132.866,129.199,131.746,1021045.3100825,0
+CDW.US,D,20210111,000000,130.18,132.301,129.932,130.814,701242.24173431,0
+CDW.US,D,20210112,000000,130.447,132.866,130.081,131.577,666553.203294,0
+CDW.US,D,20210113,000000,131.537,133.341,131.26,132.093,993764.26815844,0
+CDW.US,D,20210114,000000,132.321,133.321,131.607,131.954,692389.37311082,0
+CDW.US,D,20210115,000000,131.37,131.795,128.396,130.824,828606.91079541,0
+CDW.US,D,20210119,000000,130.616,132.023,127.256,130.14,801327.88684915,0
+CDW.US,D,20210120,000000,131.013,133.917,130.269,133.262,791425.66976791,0
+CDW.US,D,20210121,000000,132.955,134.878,131.914,134.748,766422.92478388,0
+CDW.US,D,20210122,000000,133.59,134.333,132.46,132.46,822249.27172583,0
+CDW.US,D,20210125,000000,132.945,134.094,131.994,132.37,623329.12773423,0
+CDW.US,D,20210126,000000,133.252,133.252,130.378,131.399,471334.03059383,0
+CDW.US,D,20210127,000000,130.13,131.448,127.593,130.19,984264.63764897,0
+CDW.US,D,20210128,000000,130.794,133.51,129.833,131.657,1008333.0589101,0
+CDW.US,D,20210129,000000,130.427,131.567,127.464,128.861,1132860.4511796,0
+CDW.US,D,20210201,000000,130.636,136.364,129.883,135.234,1257322.2591705,0
+CDW.US,D,20210202,000000,135.8,139.377,135.433,138.435,728751.31515014,0
+CDW.US,D,20210203,000000,137.554,138.901,136.424,138,784916.68236307,0
+CDW.US,D,20210204,000000,142.618,146.811,141.755,146.801,1237970.8610248,0
+CDW.US,D,20210205,000000,148.069,148.069,144.392,147.772,644594.57782637,0
+CDW.US,D,20210208,000000,148.852,150.686,146.841,147.207,1467459.3327822,0
+CDW.US,D,20210209,000000,147.207,148.535,146.107,148.346,770992.63551966,0
+CDW.US,D,20210210,000000,151.975,154.6,151.042,154.005,1056603.0879672,0
+CDW.US,D,20210211,000000,153.649,153.768,150.884,153.58,746284.51529492,0
+CDW.US,D,20210212,000000,153.688,153.688,151.141,152.102,586154.94962904,0
+CDW.US,D,20210216,000000,151.508,153.441,151.389,152.619,755991.99751814,0
+CDW.US,D,20210217,000000,152.311,155.225,151.032,154.522,890164.31469899,0
+CDW.US,D,20210218,000000,153.47,154.729,153.223,153.322,686798.56560653,0
+CDW.US,D,20210219,000000,153.916,158.972,153.47,157.346,1057795.7128489,0
+CDW.US,D,20210222,000000,155.245,157.366,154.966,155.938,651766.47093964,0
+CDW.US,D,20210223,000000,155.106,155.106,151.161,153.847,789145.35485008,0
+CDW.US,D,20210224,000000,151.746,159.685,151.131,159.06,714345.98060063,0
+CDW.US,D,20210225,000000,157.96,158.396,153.58,153.956,804422.45581065,0
+CDW.US,D,20210226,000000,155.403,156.722,152.756,153.956,973055.77994003,0
+CDW.US,D,20210301,000000,157.108,158.822,155.651,157.563,801830.3633222,0
+CDW.US,D,20210302,000000,157.009,157.802,153.906,154.165,715063.37170974,0
+CDW.US,D,20210303,000000,153.56,154.065,151.498,152.746,979392.23024268,0
+CDW.US,D,20210304,000000,151.994,152.856,146.126,148.614,1092535.2007344,0
+CDW.US,D,20210305,000000,150.943,152.351,146.424,151.598,908156.60479403,0
+CDW.US,D,20210308,000000,151.191,154.263,150.042,152.242,788934.47616961,0
+CDW.US,D,20210309,000000,152.945,154.382,151.29,151.588,865354.28659518,0
+CDW.US,D,20210310,000000,152.756,155.313,151.419,153.51,697705.73563386,0
+CDW.US,D,20210311,000000,154.175,158,153.253,156.999,716474.94718322,0
+CDW.US,D,20210312,000000,158.01,158.962,156.018,157.069,652106.50019951,0
+CDW.US,D,20210315,000000,156.702,158.327,155.532,158.257,514119.19598136,0
+CDW.US,D,20210316,000000,159.089,159.159,157.029,157.96,534727.79429849,0
+CDW.US,D,20210317,000000,157.157,157.623,154.62,157.396,729320.3848907,0
+CDW.US,D,20210318,000000,154.362,156.919,153.659,154.165,780890.8166453,0
+CDW.US,D,20210319,000000,153.342,156.444,151.855,155.076,1695071.0851825,0
+CDW.US,D,20210322,000000,155.245,157.356,154.243,156.325,651794.72262889,0
+CDW.US,D,20210323,000000,155.879,156.929,152.282,153.133,787994.09851323,0
+CDW.US,D,20210324,000000,153.808,156.642,153.173,153.48,834681.02398363,0
+CDW.US,D,20210325,000000,153.084,157.396,151.647,156.642,1023717.1126942,0
+CDW.US,D,20210326,000000,155.78,164.887,155.621,164.76,1368227.2922783,0
+CDW.US,D,20210329,000000,164.6,165.799,160.735,161.983,837652.49629912,0
+CDW.US,D,20210330,000000,160.904,162.232,158.327,161.746,559918.21121824,0
+CDW.US,D,20210331,000000,162.667,163.282,160.993,162.648,777917.32635199,0
+CDW.US,D,20210401,000000,164.492,166.473,163.471,166.276,736595.19487194,0
+CDW.US,D,20210405,000000,167.207,169.557,166.335,168.317,717843.13613391,0
+CDW.US,D,20210406,000000,167.594,168.346,166.394,168.307,800668.00810744,0
+CDW.US,D,20210407,000000,168.089,168.099,166.683,167.127,492973.8155685,0
+CDW.US,D,20210408,000000,173.025,173.025,168.951,171.33,797708.64365877,0
+CDW.US,D,20210409,000000,170.556,172.381,169.467,172.143,871537.37058478,0
+CDW.US,D,20210412,000000,172.143,172.261,170.081,171.003,792328.71483492,0
+CDW.US,D,20210413,000000,170.805,172.876,170.349,172.588,589102.20621089,0
+CDW.US,D,20210414,000000,173.68,175.582,172.143,174.808,1222503.0611619,0
+CDW.US,D,20210415,000000,175.443,177.653,173.61,177.435,910734.57143787,0
+CDW.US,D,20210416,000000,181.131,181.131,178.179,180.567,984039.6331239,0
+CDW.US,D,20210419,000000,179.675,180.617,178.514,178.794,873129.55507165,0
+CDW.US,D,20210420,000000,177.92,180.19,176.354,177.356,799781.10686284,0
+CDW.US,D,20210421,000000,177.99,179.198,177.415,178.437,831624.79660039,0
+CDW.US,D,20210422,000000,179.258,179.685,176.881,177.485,598982.22553631,0
+CDW.US,D,20210423,000000,178.514,180.082,177.545,179.198,790018.13025004,0
+CDW.US,D,20210426,000000,179.348,180.557,178.247,179.685,625692.17974201,0
+CDW.US,D,20210427,000000,179.585,180.28,178.277,180.052,481313.9398205,0
+CDW.US,D,20210428,000000,179.992,180.409,177.713,178.634,431280.1981632,0
+CDW.US,D,20210429,000000,179.793,180.577,178.554,179.091,525468.30314762,0
+CDW.US,D,20210430,000000,178.07,178.07,174.541,175.007,879868.59194608,0
+CDW.US,D,20210503,000000,176.881,177.385,174.194,175.85,738454.76141776,0
+CDW.US,D,20210504,000000,175.235,175.75,171.757,172.995,992299.21627317,0
+CDW.US,D,20210505,000000,171.39,172.698,165.879,168.198,1492454.005855,0
+CDW.US,D,20210506,000000,167.861,169.684,163.292,169.367,1339514.4951026,0
+CDW.US,D,20210507,000000,169.437,172.104,168.753,171.607,799408.78995813,0
+CDW.US,D,20210510,000000,171.607,172.114,168.198,168.218,556036.63091341,0
+CDW.US,D,20210511,000000,165.443,166.473,163.54,164.501,1526428.680153,0
+CDW.US,D,20210512,000000,161.558,163.312,159.526,160.428,1251704.2089659,0
+CDW.US,D,20210513,000000,161.876,166.593,160.597,165.384,1266021.7614809,0
+CDW.US,D,20210514,000000,166.711,166.89,163.232,166.286,895048.8299721,0
+CDW.US,D,20210517,000000,164.75,166.106,163.5,165.978,654262.70948244,0
+CDW.US,D,20210518,000000,166.394,166.673,164.66,164.73,750832.02827487,0
+CDW.US,D,20210519,000000,161.846,165.096,161.28,164.887,580717.5084378,0
+CDW.US,D,20210520,000000,164.887,165.601,163.739,164.917,863671.29310715,0
+CDW.US,D,20210521,000000,165.374,166.593,163.946,164.927,787635.90745314,0
+CDW.US,D,20210524,000000,166.463,167.197,165.284,165.799,479425.11259652,0
+CDW.US,D,20210525,000000,166.82,167.067,163.639,164.006,458432.08950785,0
+CDW.US,D,20210526,000000,164.076,164.63,162.212,163.362,1304821.4207067,0
+CDW.US,D,20210527,000000,164.203,165.394,163.322,164.443,1292298.8594478,0
+CDW.US,D,20210528,000000,164.57,165.334,160.28,162.707,963808.39665599,0
+CDW.US,D,20210601,000000,163.242,164.213,160.785,161.191,831277.70441819,0
+CDW.US,D,20210602,000000,161.905,163.242,161.666,162.252,651771.51588414,0
+CDW.US,D,20210603,000000,160.378,163.401,159.813,162.569,793493.08802748,0
+CDW.US,D,20210604,000000,163.044,165.472,162.797,164.75,632884.2526333,0
+CDW.US,D,20210607,000000,164.343,165.077,162.648,163.044,694167.21155561,0
+CDW.US,D,20210608,000000,163.778,164.75,162.995,163.759,439975.66451801,0
+CDW.US,D,20210609,000000,164.273,164.55,162.975,163.094,463912.91722185,0
+CDW.US,D,20210610,000000,163.451,164.7,162.5,164.67,392054.74562085,0
+CDW.US,D,20210611,000000,165.73,165.998,164.253,165.899,598604.86368707,0
+CDW.US,D,20210614,000000,165.919,166.85,165.175,166.533,661315.54190529,0
+CDW.US,D,20210615,000000,166.84,169.18,166.216,168.139,867918.12739439,0
+CDW.US,D,20210616,000000,168.129,170.458,167.117,168.912,1321747.2095326,0
+CDW.US,D,20210617,000000,168.139,168.733,165.443,166.473,1097762.7722341,0
+CDW.US,D,20210618,000000,165.433,166.643,161.944,163.064,1482152.2291687,0
+CDW.US,D,20210621,000000,164.174,167.604,163.401,166.96,612783.1757337,0
+CDW.US,D,20210622,000000,166.483,169.01,165.959,168.336,718933.85313664,0
+CDW.US,D,20210623,000000,168.069,168.634,166.087,166.335,898264.4776018,0
+CDW.US,D,20210624,000000,167.217,167.663,165.849,167.504,473139.11173896,0
+CDW.US,D,20210625,000000,167.217,169.754,166.453,168.951,1121047.2091185,0
+CDW.US,D,20210628,000000,169.417,171.132,168.98,170.953,816832.01031261,0
+CDW.US,D,20210629,000000,170.478,173.6,170.478,173.44,627278.31029547,0
+CDW.US,D,20210630,000000,173.203,174.094,171.537,171.806,604610.36562997,0
+CDW.US,D,20210701,000000,172.004,173.797,170.596,172.916,546553.14422637,0
+CDW.US,D,20210702,000000,173.63,174.779,173.233,173.997,416567.12199866,0
+CDW.US,D,20210706,000000,173.757,174.084,171.112,173.084,971346.55274056,0
+CDW.US,D,20210707,000000,173.757,176.017,172.351,175.909,630569.6320928,0
+CDW.US,D,20210708,000000,173.877,176.631,173.113,173.937,675348.55955008,0
+CDW.US,D,20210709,000000,173.392,175.69,173.183,175.076,788314.95698398,0
+CDW.US,D,20210712,000000,174.729,175.622,172.866,173.44,637762.713973,0
+CDW.US,D,20210713,000000,172.708,174.124,171.033,171.32,664269.86140945,0
+CDW.US,D,20210714,000000,172.311,173.877,172.114,173.163,717394.13607266,0
+CDW.US,D,20210715,000000,172.638,172.777,171.142,172.479,444212.40891623,0
+CDW.US,D,20210716,000000,173.183,174.511,171.46,171.597,454184.2462317,0
+CDW.US,D,20210719,000000,169.347,171.112,168.526,169.605,610678.42488477,0
+CDW.US,D,20210720,000000,170.488,174.858,169.764,173.352,636406.63288912,0
+CDW.US,D,20210721,000000,173.767,175.036,173.075,174.354,554650.28016249,0
+CDW.US,D,20210722,000000,174.621,175.036,173.747,174.561,465900.62535819,0
+CDW.US,D,20210723,000000,175.65,178.099,175.056,177.99,374023.10495864,0
+CDW.US,D,20210726,000000,177.266,179.418,177.266,178.614,460873.84264994,0
+CDW.US,D,20210727,000000,177.792,179.506,175.958,178.337,543279.98422927,0
+CDW.US,D,20210728,000000,178.604,179.169,176.622,177.365,553334.55863467,0
+CDW.US,D,20210729,000000,177.88,180.774,177.872,180.11,419239.93359926,0
+CDW.US,D,20210730,000000,179.755,180.447,178.564,180.349,681928.17617803,0
+CDW.US,D,20210802,000000,181.775,182.41,180.28,180.667,584848.30900135,0
+CDW.US,D,20210803,000000,181.498,182.37,179.348,182.252,705073.37259404,0
+CDW.US,D,20210804,000000,180.28,187.554,176.304,185.166,1239550.9376449,0
+CDW.US,D,20210805,000000,186.9,187.921,184.254,187.504,820048.66693123,0
+CDW.US,D,20210806,000000,186.84,189.566,186.562,186.939,698425.14472077,0
+CDW.US,D,20210809,000000,185.868,186.929,184.927,186.523,602068.72258659,0
+CDW.US,D,20210810,000000,187.109,189.616,186.285,188.388,787740.84229891,0
+CDW.US,D,20210811,000000,189.299,193.025,188.705,192.748,907803.45867844,0
+CDW.US,D,20210812,000000,192.588,195.057,192.064,194.68,632770.23688741,0
+CDW.US,D,20210813,000000,188.208,195.305,188.208,195.086,662336.63867381,0
+CDW.US,D,20210816,000000,194.868,195.789,193.549,195.76,817652.31828969,0
+CDW.US,D,20210817,000000,195.712,195.712,191.756,193.472,622875.08272847,0
+CDW.US,D,20210818,000000,193.173,194.601,191.846,192.073,431593.99371163,0
+CDW.US,D,20210819,000000,190.191,191.974,188.872,191.162,643757.11703797,0
+CDW.US,D,20210820,000000,191.439,193.312,191.032,192.559,528629.46537664,0
+CDW.US,D,20210823,000000,193.125,194.086,192.222,193.679,397006.86315037,0
+CDW.US,D,20210824,000000,193.926,195.374,193.679,194.125,502131.39884029,0
+CDW.US,D,20210825,000000,193.828,196.236,193.559,195.522,550076.53347109,0
+CDW.US,D,20210826,000000,195.502,196.246,194.413,195.235,547890.05452112,0
+CDW.US,D,20210827,000000,195.017,196.583,194.046,196.385,792785.78680739,0
+CDW.US,D,20210830,000000,196.92,198.476,195.76,197.862,663757.2950474,0
+CDW.US,D,20210831,000000,197.882,198.466,196.454,197.732,998919.19245721,0
+CDW.US,D,20210901,000000,198.069,198.476,195.542,197.415,536707.43052362,0
+CDW.US,D,20210902,000000,197.792,200.419,197.792,200.339,478142.68770247,0
+CDW.US,D,20210903,000000,199.447,200.893,199.249,199.784,389980.26443897,0
+CDW.US,D,20210907,000000,198.902,199.348,197.385,198.366,520179.18332494,0
+CDW.US,D,20210908,000000,197.515,197.782,195.642,197.515,668459.1833293,0
+CDW.US,D,20210909,000000,197.198,199.21,196.464,196.682,641467.72122002,0
+CDW.US,D,20210910,000000,197.535,199.021,194.878,195.155,549149.27267043,0
+CDW.US,D,20210913,000000,196.989,197.217,192.539,193.946,612473.41614088,0
+CDW.US,D,20210914,000000,195.839,195.839,189.744,190.705,832408.780977,0
+CDW.US,D,20210915,000000,189.943,192.718,188.743,192.281,1146948.9632139,0
+CDW.US,D,20210916,000000,191.439,193.045,190.973,191.549,812782.93785012,0
+CDW.US,D,20210917,000000,190.111,190.905,187.445,188.396,1894051.7685081,0
+CDW.US,D,20210920,000000,184.907,187.277,183.054,185.106,812437.86364573,0
+CDW.US,D,20210921,000000,185.601,186.275,183.094,185.067,666268.66842372,0
+CDW.US,D,20210922,000000,185.83,188.148,185.83,186.91,497907.77129779,0
+CDW.US,D,20210923,000000,186.405,191.519,186.355,189.754,407244.06454699,0
+CDW.US,D,20210924,000000,188.802,190.925,188.368,190.29,446203.14401928,0
+CDW.US,D,20210927,000000,189.219,190.982,188.705,189.526,452864.48874828,0
+CDW.US,D,20210928,000000,187.911,188.348,182.926,183.471,612220.15992655,0
+CDW.US,D,20210929,000000,185.424,185.958,181.301,182.727,475128.8378531,0
+CDW.US,D,20210930,000000,183.341,184.412,179.278,179.408,932715.39466132,0
+CDW.US,D,20211001,000000,180.032,183.738,177.663,183.044,862980.13570949,0
+CDW.US,D,20211004,000000,182.579,184.779,179.605,180.022,1025327.4589812,0
+CDW.US,D,20211005,000000,180.428,183.004,179.208,181.488,585244.84163972,0
+CDW.US,D,20211006,000000,175.977,175.977,169.764,173.005,1272244.1960376,0
+CDW.US,D,20211007,000000,174.739,176.207,174.046,174.918,829039.76703423,0
+CDW.US,D,20211008,000000,175.473,175.522,173.59,174.344,566845.92901728,0
+CDW.US,D,20211011,000000,173.075,173.957,171.874,172.074,602022.30909711,0
+CDW.US,D,20211012,000000,173.025,173.273,170.666,171.122,622394.80401125,0
+CDW.US,D,20211013,000000,171.994,173.103,170.398,171.527,773034.8290567,0
+CDW.US,D,20211014,000000,173.283,175.67,172.123,174.988,726923.02726028,0
+CDW.US,D,20211015,000000,175.245,176.564,174.561,175.175,719726.91841338,0
+CDW.US,D,20211018,000000,176.394,187.981,176.384,183.561,1652482.6726308,0
+CDW.US,D,20211019,000000,184.055,185.077,182.896,184.937,558396.65595448,0
+CDW.US,D,20211020,000000,185.364,186.772,185.027,185.681,707628.13249314,0
+CDW.US,D,20211021,000000,185.571,187.931,184.957,187.811,593688.06076911,0
+CDW.US,D,20211022,000000,187.811,190.338,187.811,188.724,438033.36088225,0
+CDW.US,D,20211025,000000,188.822,190.151,187.673,188.792,437323.03269545,0
+CDW.US,D,20211026,000000,189.516,189.516,185.571,185.761,637461.02629139,0
+CDW.US,D,20211027,000000,185.751,185.751,181.488,181.726,655144.56578252,0
+CDW.US,D,20211028,000000,182.192,184.779,182.024,183.273,658017.15718564,0
+CDW.US,D,20211029,000000,181.608,184.581,181.608,183.966,510306.22692183,0
+CDW.US,D,20211101,000000,184.105,186.425,184.105,184.947,715126.93801054,0
+CDW.US,D,20211102,000000,184.859,186.83,183.698,186.494,895415.09294342,0
+CDW.US,D,20211103,000000,186.662,186.662,179.408,182.876,843355.30157151,0
+CDW.US,D,20211104,000000,184.799,186.335,182.033,182.341,1153293.4854278,0
+CDW.US,D,20211105,000000,183.144,187.089,182.549,184.382,1389525.0300152,0
+CDW.US,D,20211108,000000,185.086,186.235,181.955,182.658,671891.76357287,0
+CDW.US,D,20211109,000000,182.985,185.314,182.629,184.333,755228.19291955,0
+CDW.US,D,20211110,000000,183.094,188.675,183.094,186.088,964051.56298129,0
+CDW.US,D,20211111,000000,185.978,188.118,183.688,185.611,518629.37637193,0
+CDW.US,D,20211112,000000,186.91,188.962,185.483,188.338,390472.65102299,0
+CDW.US,D,20211115,000000,188.724,189.982,187.584,188.108,540201.55909019,0
+CDW.US,D,20211116,000000,187.614,192.798,187.217,192.173,928271.80753825,0
+CDW.US,D,20211117,000000,192.331,192.975,191.449,192.431,691584.19996727,0
+CDW.US,D,20211118,000000,192.46,192.895,189.883,192.421,604648.70720822,0
+CDW.US,D,20211119,000000,192.578,195.255,192.054,193.242,759178.3844697,0
+CDW.US,D,20211122,000000,194.066,197.653,192.193,193.382,669569.07112116,0
+CDW.US,D,20211123,000000,193.005,194.74,190.398,193.521,610714.74848523,0
+CDW.US,D,20211124,000000,192.529,197.545,192.529,197.425,521679.54982176,0
+CDW.US,D,20211126,000000,195.939,197.565,187.762,188.892,528788.88562311,0
+CDW.US,D,20211129,000000,191.569,193.996,190.665,192.49,849318.42598052,0
+CDW.US,D,20211130,000000,192.064,194.601,185.781,187.118,1514780.9122718,0
+CDW.US,D,20211201,000000,189.734,191.796,182.519,182.619,1045519.344882,0
+CDW.US,D,20211202,000000,183.678,192.628,183.678,191.329,744080.88353361,0
+CDW.US,D,20211203,000000,191.726,192.618,187.801,189.397,881049.10896106,0
+CDW.US,D,20211206,000000,190.745,194.204,190.725,192.083,665920.56725263,0
+CDW.US,D,20211207,000000,194.076,196.543,192.529,195.859,552510.21470198,0
+CDW.US,D,20211208,000000,196.92,198.029,195.345,196.464,529189.45421707,0
+CDW.US,D,20211209,000000,195.462,196.038,192.291,192.381,563280.16223868,0
+CDW.US,D,20211210,000000,194.174,194.313,190.705,192.559,646884.98263323,0
+CDW.US,D,20211213,000000,191.519,191.776,188.298,189.477,923544.6945338,0
+CDW.US,D,20211214,000000,189.002,190.299,185.284,187.445,889470.13033463,0
+CDW.US,D,20211215,000000,187.703,189.992,183.758,189.873,977796.0098002,0
+CDW.US,D,20211216,000000,191.31,191.31,184.937,185.601,1130553.9025503,0
+CDW.US,D,20211217,000000,185.761,191.726,185.324,187.821,8474653.1696368,0
+CDW.US,D,20211220,000000,184.68,185.106,179.893,184.532,978660.71328896,0
+CDW.US,D,20211221,000000,186.455,191.479,185.444,191.012,629026.88806211,0
+CDW.US,D,20211222,000000,191.529,196.593,190.825,196.513,613352.24547426,0
+CDW.US,D,20211223,000000,195.721,201.44,195.721,200.359,644694.46772764,0
+CDW.US,D,20211227,000000,201.043,204.739,200.756,204.571,466781.47266937,0
+CDW.US,D,20211228,000000,205.216,205.216,202.659,203.163,294956.71664393,0
+CDW.US,D,20211229,000000,203.223,205.017,202.916,204.383,335088.24121999,0
+CDW.US,D,20211230,000000,204.71,205.096,201.4,201.558,318837.46596927,0
+CDW.US,D,20211231,000000,201.142,203.253,200.24,202.352,391065.93649719,0
+CDW.US,D,20220103,000000,202.906,204.542,200.973,202.579,860231.64994127,0
+CDW.US,D,20220104,000000,203.163,206.236,203.163,205.662,813851.45709701,0
+CDW.US,D,20220105,000000,205.196,205.662,200.845,201.123,851839.88924586,0
+CDW.US,D,20220106,000000,201.251,204.175,200.249,203.768,1322113.472504,0
+CDW.US,D,20220107,000000,203.46,204.095,195.979,196.029,1136009.5055418,0
+CDW.US,D,20220110,000000,194.056,198.229,190.012,197.842,1247519.9319905,0
+CDW.US,D,20220111,000000,198.733,199.586,194.501,198.049,938176.0425973,0
+CDW.US,D,20220112,000000,198.446,200.379,194.73,195.067,564812.81638036,0
+CDW.US,D,20220113,000000,195.889,196.563,191.399,191.756,532006.55123061,0
+CDW.US,D,20220114,000000,189.804,191.032,185.928,189.368,695761.41402029,0
+CDW.US,D,20220118,000000,186.255,188.892,185.849,187.693,777688.28587131,0
+CDW.US,D,20220119,000000,188.118,190.299,186.811,187.157,1088043.1821441,0
+CDW.US,D,20220120,000000,188.465,192.173,186.215,186.742,841485.64513665,0
+CDW.US,D,20220121,000000,186.405,187.346,182.142,182.47,705001.73438203,0
+CDW.US,D,20220124,000000,180.21,183.481,175.305,182.956,1207466.0995599,0
+CDW.US,D,20220125,000000,179.179,181.171,176.127,178.714,1029877.9989279,0
+CDW.US,D,20220126,000000,180.22,185.988,177.762,180.329,1184479.3144013,0
+CDW.US,D,20220127,000000,182.559,185.811,178.179,179.575,785046.84193138,0
+CDW.US,D,20220128,000000,179.418,182.667,176.474,182.341,816517.2057753,0
+CDW.US,D,20220131,000000,181.975,186.91,181.628,186.811,998127.13616939,0
+CDW.US,D,20220201,000000,186.455,187.723,183.768,187.157,713072.63660669,0
+CDW.US,D,20220202,000000,187.723,192.995,187.723,192.291,936467.82438672,0
+CDW.US,D,20220203,000000,190.528,193.462,189.943,190.685,1490739.733711,0
+CDW.US,D,20220204,000000,190.299,192.073,187.584,190.021,699551.17633507,0
+CDW.US,D,20220207,000000,190.299,191.291,187.109,189.041,645827.56226425,0
+CDW.US,D,20220208,000000,189.576,192.975,188.465,192.45,796120.4951275,0
+CDW.US,D,20220209,000000,196.196,197.405,186.415,187.713,2140732.4021616,0
+CDW.US,D,20220210,000000,184.333,185.551,180.389,181.201,1721068.6932235,0
+CDW.US,D,20220211,000000,181.448,181.905,176.157,176.631,1847894.5622112,0
+CDW.US,D,20220214,000000,176.631,177.96,173.203,174.017,1524026.277578,0
+CDW.US,D,20220215,000000,177.603,182.262,176.017,181.448,1022451.8406114,0
+CDW.US,D,20220216,000000,179.942,183.908,178.754,183.283,1035321.4940526,0
+CDW.US,D,20220217,000000,181.578,182.083,179.388,180.12,826349.80262231,0
+CDW.US,D,20220218,000000,180.012,181.736,178.714,179.605,698642.07733463,0
+CDW.US,D,20220222,000000,178.307,181.518,175.413,175.88,931720.53160425,0
+CDW.US,D,20220223,000000,176.603,177.852,166.9,167.097,1245998.3767267,0
+CDW.US,D,20220224,000000,162.569,169.942,161.836,169.774,1219773.7461827,0
+CDW.US,D,20220225,000000,170.408,176.117,168.833,175.949,995275.73353319,0
+CDW.US,D,20220228,000000,172.985,173.372,168.336,170.923,1240829.3265833,0
+CDW.US,D,20220301,000000,169.664,171.142,166.673,167.901,923911.96649401,0
+CDW.US,D,20220302,000000,169.874,173.927,168.853,172.469,641315.36389587,0
+CDW.US,D,20220303,000000,173.273,174.314,170.537,172.796,543743.11013514,0
+CDW.US,D,20220304,000000,170.716,171.607,166.81,170.041,639827.10526587,0
+CDW.US,D,20220307,000000,169.1,169.347,163.926,163.966,668350.21252791,0
+CDW.US,D,20220308,000000,164.858,167.529,161.459,163.312,801407.59697239,0
+CDW.US,D,20220309,000000,167.653,170.364,165.453,169.477,726676.83396827,0
+CDW.US,D,20220310,000000,166.701,169.032,165.542,168.604,442604.08060692,0
+CDW.US,D,20220311,000000,170.101,171.28,168.307,168.486,758205.71916846,0
+CDW.US,D,20220314,000000,169.357,170.378,163.724,165.116,807342.46969217,0
+CDW.US,D,20220315,000000,166.028,171.058,165.264,170.745,758195.62927945,0
+CDW.US,D,20220316,000000,172.084,175.225,168.386,171.854,702309.7519923,0
+CDW.US,D,20220317,000000,171.053,175.096,170.795,174.838,551411.42578803,0
+CDW.US,D,20220318,000000,174.204,178.327,173.63,177.792,974522.8498031,0
+CDW.US,D,20220321,000000,177.365,178.387,175.715,177.198,454224.60578776,0
+CDW.US,D,20220322,000000,178.129,178.679,175.939,176.564,639627.32546333,0
+CDW.US,D,20220323,000000,176.127,176.741,172.965,172.975,381388.72394102,0
+CDW.US,D,20220324,000000,173.44,174.898,172.643,174.274,626799.04056717,0
+CDW.US,D,20220325,000000,175.315,175.572,172.529,174.581,683467.89324203,0
+CDW.US,D,20220328,000000,173.907,176.265,173.263,175.73,1161359.342708,0
+CDW.US,D,20220329,000000,178.02,181.221,177.465,179.348,1531279.8987923,0
+CDW.US,D,20220330,000000,179.031,179.031,176.022,177.228,881931.97425005,0
+CDW.US,D,20220331,000000,178.05,179.521,176.821,177.296,1384016.9596009,0
+CDW.US,D,20220401,000000,178.297,178.554,173.44,176.217,866625.61261132,0
+CDW.US,D,20220404,000000,176.177,178.119,175.21,177.237,656510.73675541,0
+CDW.US,D,20220405,000000,176.564,177.852,174.561,175.235,594302.53501023,0
+CDW.US,D,20220406,000000,173.61,175.78,172.479,174.808,876010.21838599,0
+CDW.US,D,20220407,000000,174.234,176.686,173.372,175.74,742806.53055078,0
+CDW.US,D,20220408,000000,175.84,175.929,173.352,173.987,652322.42382447,0
+CDW.US,D,20220411,000000,173.382,174.124,170.325,170.676,582083.67941069,0
+CDW.US,D,20220412,000000,171.707,174.234,169.13,170.121,740919.72130461,0
+CDW.US,D,20220413,000000,169.814,170.706,168.516,169.447,796079.12658253,0
+CDW.US,D,20220414,000000,172.571,175.175,171.093,171.43,1037972.1078973,0
+CDW.US,D,20220418,000000,171.181,173.193,169.347,170.151,835508.39488301,0
+CDW.US,D,20220419,000000,170.616,173.64,170.616,172.391,2297583.7628858,0
+CDW.US,D,20220420,000000,174.481,179.388,174.032,177.405,971275.92351744,0
+CDW.US,D,20220421,000000,178.357,179.408,174.234,174.838,519441.61243779,0
+CDW.US,D,20220422,000000,173.837,173.837,167.762,168.029,813835.31327457,0
+CDW.US,D,20220425,000000,167.624,169.357,163.896,169.13,817804.67561385,0
+CDW.US,D,20220426,000000,168.009,168.446,161.568,161.716,1109918.0615328,0
+CDW.US,D,20220427,000000,161.587,164.046,160.22,161.082,1285570.9214512,0
+CDW.US,D,20220428,000000,162.618,167.484,162.043,167.137,1238192.8385833,0
+CDW.US,D,20220429,000000,166.186,167.881,161.201,161.726,870227.70299038,0
+CDW.US,D,20220502,000000,161.568,163.054,158.485,162.667,1226577.3583469,0
+CDW.US,D,20220503,000000,163.342,167.127,162.41,166.186,1328457.9947179,0
+CDW.US,D,20220504,000000,167.494,175.987,167.494,175.532,1639711.900102,0
+CDW.US,D,20220505,000000,173.59,175.056,167.127,169.684,1201202.2964582,0
+CDW.US,D,20220506,000000,168.733,170.438,165.482,169.1,799581.32706032,0
+CDW.US,D,20220509,000000,166.286,168.089,162.608,163.332,749270.11345504,0
+CDW.US,D,20220510,000000,166.76,168.198,162.817,165.067,780370.17837202,0
+CDW.US,D,20220511,000000,165.512,168.922,162.579,162.985,854663.04019282,0
+CDW.US,D,20220512,000000,161.796,166.413,161.796,165.304,870035.99509905,0
+CDW.US,D,20220513,000000,166.394,169.21,165.949,167.831,752943.84204612,0
+CDW.US,D,20220516,000000,166.87,169.15,165.087,167.663,731112.34918011,0
+CDW.US,D,20220517,000000,170.269,171.767,169.095,171.112,478139.66073577,0
+CDW.US,D,20220518,000000,169.724,170.636,161.36,162.271,692009.99328379,0
+CDW.US,D,20220519,000000,161.072,162.747,157.494,160.507,957977.44979309,0
+CDW.US,D,20220520,000000,161.756,161.963,154.008,158.772,756434.94364599,0
+CDW.US,D,20220523,000000,160.408,161.691,157.563,159.813,855054.52788667,0
+CDW.US,D,20220524,000000,158.909,159.495,155.211,157.884,959020.35950015,0
+CDW.US,D,20220525,000000,156.811,161.434,156.304,160.321,1369914.273237,0
+CDW.US,D,20220526,000000,162.12,166.246,161.016,165.55,781817.95856255,0
+CDW.US,D,20220527,000000,167.36,170.103,167.3,170.103,509746.84191382,0
+CDW.US,D,20220531,000000,169.229,170.789,167.032,168.871,2250395.0523885,0
+CDW.US,D,20220601,000000,169.437,171.117,167.687,170.213,798450.8637218,0
+CDW.US,D,20220602,000000,170.769,175.273,169.537,175.104,575720.21010985,0
+CDW.US,D,20220603,000000,173.145,175.01,172.574,174.567,540363.21632341,0
+CDW.US,D,20220606,000000,175.909,177.838,174.567,174.706,853355.74568342,0
+CDW.US,D,20220607,000000,173.324,177.475,172.897,177.062,562169.26076869,0
+CDW.US,D,20220608,000000,176.198,176.198,172.012,173.324,481525.42076886,0
+CDW.US,D,20220609,000000,173.016,175.571,171.862,172.579,723233.639792,0
+CDW.US,D,20220610,000000,169.705,170.59,166.345,166.365,703808.46656779,0
+CDW.US,D,20220613,000000,162.548,164.883,159.445,159.943,1048071.1795025,0
+CDW.US,D,20220614,000000,160.221,161.907,159.435,161.554,764881.28360662,0
+CDW.US,D,20220615,000000,162.428,165.719,160.599,162.896,586002.11362568,0
+CDW.US,D,20220616,000000,159.147,159.327,153.819,155.031,767479.42064255,0
+CDW.US,D,20220617,000000,156.443,157.363,153.232,155.29,1128742.1777292,0
+CDW.US,D,20220621,000000,157.497,159.237,156.767,158.899,647240.8976064,0
+CDW.US,D,20220622,000000,157.188,159.903,155.608,158.7,571900.95872562,0
+CDW.US,D,20220623,000000,159.695,160.131,156.065,157.198,707239.45589401,0
+CDW.US,D,20220624,000000,158.839,163.412,158.839,163.383,1198787.2682332,0
+CDW.US,D,20220627,000000,164.039,165.391,161.872,164.815,535718.15367069,0
+CDW.US,D,20220628,000000,164.755,165.868,158.203,158.442,685276.4972491,0
+CDW.US,D,20220629,000000,158.442,158.442,155.479,157.159,553988.59932336,0
+CDW.US,D,20220630,000000,155.101,157.914,153.908,156.642,801867.77100445,0
+CDW.US,D,20220701,000000,155.489,158.267,153.322,156.085,802756.95146894,0
+CDW.US,D,20220705,000000,152.914,156.96,151.263,156.831,705932.84342413,0
+CDW.US,D,20220706,000000,157.556,158.62,156.135,157.238,467717.97706294,0
+CDW.US,D,20220707,000000,158.571,160.042,158.332,158.889,594063.07770081,0
+CDW.US,D,20220708,000000,158.243,160.748,157.348,160.589,412497.25498158,0
+CDW.US,D,20220711,000000,159.883,160.023,157.516,157.666,377449.0602931,0
+CDW.US,D,20220712,000000,158.252,160.123,156.386,157.278,473064.12431266,0
+CDW.US,D,20220713,000000,154.893,157.914,153.713,157.378,488580.52459003,0
+CDW.US,D,20220714,000000,156.801,158.63,154.653,157.845,515261.9736862,0
+CDW.US,D,20220715,000000,159.147,160.748,158.66,160.569,514312.44160647,0
+CDW.US,D,20220718,000000,160.748,162.578,158.183,158.74,464384.55618137,0
+CDW.US,D,20220719,000000,161.106,166.772,161.106,166.554,643028.35486288,0
+CDW.US,D,20220720,000000,166.216,168.661,165.301,168.224,456852.67459983,0
+CDW.US,D,20220721,000000,168.015,170.421,167.578,170.252,459359.27835265,0
+CDW.US,D,20220722,000000,170.272,170.759,167.598,169.109,714205.03815258,0
+CDW.US,D,20220725,000000,170.083,170.242,168.214,169.447,274121.05984628,0
+CDW.US,D,20220726,000000,169.775,170.203,168.433,169.109,627141.79801206,0
+CDW.US,D,20220727,000000,169.934,174.677,169.417,173.781,541772.42653919,0
+CDW.US,D,20220728,000000,174.319,177.4,173.354,177.112,711753.75671372,0
+CDW.US,D,20220729,000000,177.5,180.99,176.804,180.472,968977.37015397,0
+CDW.US,D,20220801,000000,178.961,181.715,178.395,180.452,770856.09351505,0
+CDW.US,D,20220802,000000,180.134,181.328,178.385,179.279,945079.13638047,0
+CDW.US,D,20220803,000000,179.279,181.666,176.689,180.9,1025159.6946381,0
+CDW.US,D,20220804,000000,179.985,181.178,177.778,178.971,837425.93684169,0
+CDW.US,D,20220805,000000,177.142,179.219,176.406,178.643,828540.16735832,0
+CDW.US,D,20220808,000000,179.18,180.244,176.466,177.54,881122.51799359,0
+CDW.US,D,20220809,000000,176.664,177.649,171.117,171.514,1409622.618482,0
+CDW.US,D,20220810,000000,174.805,175.541,173.344,174.985,737516.85539803,0
+CDW.US,D,20220811,000000,177.122,177.569,174.314,174.687,617503.64505876,0
+CDW.US,D,20220812,000000,175.84,179.617,174.289,179.219,574845.11168892,0
+CDW.US,D,20220815,000000,177.838,180.84,176.784,180.612,1457558.9006042,0
+CDW.US,D,20220816,000000,179.985,182.869,179.449,182.481,585809.99431719,0
+CDW.US,D,20220817,000000,182.481,182.869,180.075,181.556,948573.49490268,0
+CDW.US,D,20220818,000000,182.113,186.169,181.954,186.02,1032569.867129,0
+CDW.US,D,20220819,000000,185.264,187.794,184.678,187.273,1342801.3100919,0
+CDW.US,D,20220822,000000,184.986,186.11,183.585,184.031,1251029.6381027,0
+CDW.US,D,20220823,000000,184.161,185.165,183.455,183.793,868976.7554272,0
+CDW.US,D,20220824,000000,183.773,184.889,182.796,183.823,685212.69758947,0
+CDW.US,D,20220825,000000,184.102,187.362,184.102,187.312,523975.02795534,0
+CDW.US,D,20220826,000000,187.312,187.312,178.819,179.128,990236.41373974,0
+CDW.US,D,20220829,000000,177.323,178.724,176.316,177.443,860848.43278735,0
+CDW.US,D,20220830,000000,177.443,177.577,173.991,174.522,819936.37914337,0
+CDW.US,D,20220831,000000,175.13,175.33,169.797,170.166,1184382.0845457,0
+CDW.US,D,20220901,000000,168.969,170.355,167.419,169.976,791026.89321835,0
+CDW.US,D,20220902,000000,171.94,172.498,167.255,167.973,550784.94227686,0
+CDW.US,D,20220906,000000,169.219,169.702,166.627,168.84,632215.81876284,0
+CDW.US,D,20220907,000000,169.069,172.852,168.192,172.528,602369.40026368,0
+CDW.US,D,20220908,000000,171.232,174.652,170.993,173.814,481795.00560289,0
+CDW.US,D,20220909,000000,175.15,176.197,174.203,175.02,626528.01609117,0
+CDW.US,D,20220912,000000,176.596,177.283,175.036,177.224,612055.71818214,0
+CDW.US,D,20220913,000000,173.336,174.781,171.103,171.91,855321.13248384,0
+CDW.US,D,20220914,000000,172.229,173.376,169.768,171.502,618847.97777471,0
+CDW.US,D,20220915,000000,171.342,172.189,168.601,169.149,470443.47561477,0
+CDW.US,D,20220916,000000,168.162,170.973,166.288,170.295,1271550.9206934,0
+CDW.US,D,20220919,000000,168.74,170.405,167.553,170.146,466501.13619684,0
+CDW.US,D,20220920,000000,169.398,169.588,166.343,167.723,476381.06009689,0
+CDW.US,D,20220921,000000,168.431,170.066,164.882,164.882,525576.03907773,0
+CDW.US,D,20220922,000000,164.484,164.573,160.74,162.131,607935.82301943,0
+CDW.US,D,20220923,000000,161.333,161.333,157.206,159.409,544742.02811564,0
+CDW.US,D,20220926,000000,159.031,160.945,157.525,157.805,410857.97457517,0
+CDW.US,D,20220927,000000,159.031,160.287,155.582,157.236,425309.20654838,0
+CDW.US,D,20220928,000000,157.625,161.882,156.793,160.955,904301.43954727,0
+CDW.US,D,20220929,000000,159.449,160.998,157.695,158.472,715044.06899161,0
+CDW.US,D,20220930,000000,158.632,159.848,155.402,155.591,719709.67220606,0
+CDW.US,D,20221003,000000,156.568,160.693,156.374,159.409,737226.49941112,0
+CDW.US,D,20221004,000000,162.4,165.889,162.35,165.819,601907.95595522,0
+CDW.US,D,20221005,000000,164.304,167.265,163.387,166.029,352846.39988334,0
+CDW.US,D,20221006,000000,166.089,167.205,163.945,164.484,541086.58668079,0
+CDW.US,D,20221007,000000,162.28,162.28,158.452,159.12,753262.69226991,0
+CDW.US,D,20221010,000000,159.758,159.758,156.249,157.934,578356.23970735,0
+CDW.US,D,20221011,000000,158.183,158.183,151.34,152.122,1049374.5144281,0
+CDW.US,D,20221012,000000,153.049,153.608,151.963,152.112,874631.57365309,0
+CDW.US,D,20221013,000000,148.554,158.486,147.447,157.396,870368.22949884,0
+CDW.US,D,20221014,000000,159.071,159.499,153.319,153.598,690075.91934472,0
+CDW.US,D,20221017,000000,156.788,159.17,156.788,158.762,779528.90481929,0
+CDW.US,D,20221018,000000,162.211,163.367,159.619,160.676,818345.39941898,0
+CDW.US,D,20221019,000000,159.679,161.204,158.044,158.971,359499.22304357,0
+CDW.US,D,20221020,000000,160.067,161.214,156.857,157.924,650444.87522661,0
+CDW.US,D,20221021,000000,158.163,162.709,157.007,161.922,557595.25838585,0
+CDW.US,D,20221024,000000,162.958,164.862,162.006,164.184,485526.68566261,0
+CDW.US,D,20221025,000000,164.444,168.142,164.444,168.032,550526.1322082,0
+CDW.US,D,20221026,000000,167.195,168.919,165.67,167.055,517808.72759859,0
+CDW.US,D,20221027,000000,168.431,169.139,166.452,167.903,651157.10448532,0
+CDW.US,D,20221028,000000,167.913,173.146,167.893,172.339,514958.80742395,0
+CDW.US,D,20221031,000000,171.232,173.605,170.649,172.269,842411.72638478,0
+CDW.US,D,20221101,000000,173.515,174.153,169.966,172.04,1010080.5252831,0
+CDW.US,D,20221102,000000,168.79,178.696,167.075,171.86,1355412.4049172,0
+CDW.US,D,20221103,000000,168.999,172.857,165.48,172.289,937655.83793052,0
+CDW.US,D,20221104,000000,174.861,175.1,168.431,171.87,648598.09485297,0
+CDW.US,D,20221107,000000,172.13,172.817,169.642,171.771,531648.04429318,0
+CDW.US,D,20221108,000000,172.847,176.501,171.661,175.17,600791.46135671,0
+CDW.US,D,20221109,000000,174.014,175.1,171.212,171.551,431601.90252005,0
+CDW.US,D,20221110,000000,178.38,185.199,177.622,184.919,775317.72393469,0
+CDW.US,D,20221111,000000,186.126,188.279,183.524,183.773,533488.80582802,0
+CDW.US,D,20221114,000000,183.165,185.482,181.849,181.919,418119.70359461,0
+CDW.US,D,20221115,000000,184.69,185.498,182.288,184.251,298603.62142387,0
+CDW.US,D,20221116,000000,184.072,184.072,182.028,182.308,583275.63729145,0
+CDW.US,D,20221117,000000,180.224,182.656,178.933,182.627,294577.01826266,0
+CDW.US,D,20221118,000000,184.391,185.657,182.886,185.019,370409.37151925,0
+CDW.US,D,20221121,000000,184.919,186.175,183.344,184.541,481039.64133273,0
+CDW.US,D,20221122,000000,185.717,188.747,184.75,187.91,453500.44437588,0
+CDW.US,D,20221123,000000,188.34,190.74,187.7138,189.24,320602,0
+CDW.US,D,20221125,000000,188.78,189.43,188,188.2,231939,0
+CDW.US,D,20221128,000000,187.18,188.11,184.6,185.3,977787,0
+CDW.US,D,20221129,000000,185.1,185.84,182.32,184.08,703481,0
+CDW.US,D,20221130,000000,183.82,188.93,182.89,188.64,1488256,0
+CDW.US,D,20221201,000000,190,192,188.945,191.21,666067,0
+CDW.US,D,20221202,000000,188.5,190.7,187.69,190.02,684778,0
+CDW.US,D,20221205,000000,188.39,188.39,185.205,186.93,525371,0
+CDW.US,D,20221206,000000,187.27,187.27,183.1232,184.74,354260,0
+CDW.US,D,20221207,000000,184.72,185.78,183.4,184.85,589912,0
+CDW.US,D,20221208,000000,185.49,187.18,184.48,186.95,401015,0
+CDW.US,D,20221209,000000,187.2,188.28,185.35,185.48,344926,0
+CDW.US,D,20221212,000000,185.93,189.68,185.44,189.62,509549,0
+CDW.US,D,20221213,000000,195,195,189.68,192.98,905541,0
+CDW.US,D,20221214,000000,192.61,197,190.86,192.03,660160,0
+CDW.US,D,20221215,000000,189.33,191.9895,183.47,184.2,550030,0
+CDW.US,D,20221216,000000,182.91,183.77,179.44,181.28,1176494,0
+CDW.US,D,20221219,000000,180.63,181.09,177.84,178.33,458923,0
+CDW.US,D,20221220,000000,178.4,179.1656,177.45,178.94,496668,0
+CDW.US,D,20221221,000000,180.66,183.1,179.71,181.09,572115,0
+CDW.US,D,20221222,000000,179.48,180.83,175.54,177.82,576637,0
+CDW.US,D,20221223,000000,177.34,178.61,176.4,178.14,350709,0
+CDW.US,D,20221227,000000,179.05,180.0956,177.6,178.99,566984,0
+CDW.US,D,20221228,000000,179.16,179.69,175.34,175.47,396903,0
+CDW.US,D,20221229,000000,176.73,180.66,176.11,179.86,387528,0
+CDW.US,D,20221230,000000,178.55,178.7,176.48,178.58,337866,0
+CDW.US,D,20230103,000000,179.4,181.02,178.04,179.51,515349,0
+CDW.US,D,20230104,000000,181.52,182.97,179.8675,181.15,630757,0
+CDW.US,D,20230105,000000,179.6,180.55,177.61,178.06,635011,0
+CDW.US,D,20230106,000000,180.33,183.765,179.48,183.22,443885,0
+CDW.US,D,20230109,000000,183.8,186.87,183.185,183.96,567005,0
+CDW.US,D,20230110,000000,183.45,186.49,182.87,186.38,349015,0
+CDW.US,D,20230111,000000,186.96,190.7,186.785,190.58,506472,0
+CDW.US,D,20230112,000000,190.89,193.605,189.28,193.39,686236,0
+CDW.US,D,20230113,000000,192.01,195.295,192,194.85,713683,0
+CDW.US,D,20230117,000000,195.15,198.28,194.03,197.62,1108177,0
+CDW.US,D,20230118,000000,199,201,197.39,198.09,1370316,0
+CDW.US,D,20230119,000000,197.32,198.225,195.74,197.29,1432417,0
+CDW.US,D,20230120,000000,197.16,199.11,196.755,198.76,1139335,0
+CDW.US,D,20230123,000000,198.94,201.78,197.85,199.97,691928,0
+CDW.US,D,20230124,000000,199.62,199.62,196.58,197.14,754636,0
+CDW.US,D,20230125,000000,194.66,194.98,189.38,192.12,861958,0
+CDW.US,D,20230126,000000,193.61,195.065,191.89,194.3,753820,0
+CDW.US,D,20230127,000000,193.11,194.41,192.81,193.29,758280,0
+CDW.US,D,20230130,000000,192.43,194.94,192.26,194.03,709028,0
+CDW.US,D,20230131,000000,194.5,196.12,191.26,196.03,871410,0
+CDW.US,D,20230201,000000,194.77,200.415,194.77,199.18,722068,0
+CDW.US,D,20230202,000000,200.58,203.35,200.28,202.08,1250940,0
+CDW.US,D,20230203,000000,200.08,203.565,200.08,201.08,742091,0
+CDW.US,D,20230206,000000,199.33,201.75,199.02,200.06,903861,0
+CDW.US,D,20230207,000000,198.87,199.8,195.41,199.29,966102,0
+CDW.US,D,20230208,000000,200.45,204.77,195.26,201.66,1471035,0
+CDW.US,D,20230209,000000,203.7,203.98,202.03,203.36,1579275,0
+CDW.US,D,20230210,000000,203.08,205.77,201.98,205.64,1190223,0
+CDW.US,D,20230213,000000,206,211.4,205.81,211.2,1441983,0
+CDW.US,D,20230214,000000,209.68,210.72,206.32,208.09,902100,0
+CDW.US,D,20230215,000000,206.51,212.7,206.51,212.62,954638,0
+CDW.US,D,20230216,000000,211.87,214.96,210.92,214.25,1409010,0
+CDW.US,D,20230217,000000,213.44,215,212.25,213.93,1073662,0
+CDW.US,D,20230221,000000,213.04,213.04,204.92,205.5,1106350,0
+CDW.US,D,20230222,000000,205.94,205.94,202.68,203.99,688740,0
+CDW.US,D,20230223,000000,205.8,205.8,202.28,204.62,591364,0
+CDW.US,D,20230224,000000,201.72,203.2,201.45,202.53,529546,0
+CDW.US,D,20230227,000000,204.12,204.55,201.63,202.52,690375,0
+CDW.US,D,20230228,000000,202.33,204.29,202.06,202.42,819114,0
+CDW.US,D,20230301,000000,202.14,203.45,200.34,200.78,521154,0
+CDW.US,D,20230302,000000,199.8,202.255,199.17,201.52,517608,0
+CDW.US,D,20230303,000000,202.29,202.57,200.88,201.63,658200,0
+CDW.US,D,20230306,000000,201.91,203.68,201.91,202.99,625393,0
+CDW.US,D,20230307,000000,202.98,203.35,198.68,199.33,468976,0
+CDW.US,D,20230308,000000,199.3,200.417,198.5,199.98,568663,0
+CDW.US,D,20230309,000000,200.71,201.665,196.11,196.21,582415,0
+CDW.US,D,20230310,000000,194.63,194.63,189.15,190.47,699104,0
+CDW.US,D,20230313,000000,188.83,191.7,188.05,188.42,729589,0
+CDW.US,D,20230314,000000,190.48,193.5,189.41,191.3,872579,0
+CDW.US,D,20230315,000000,187.98,190.89,185.14,188.65,926847,0
+CDW.US,D,20230316,000000,187.1,193.79,186.55,193.58,933748,0
+CDW.US,D,20230317,000000,193.58,193.58,186.5,188.05,1622270,0
+CDW.US,D,20230320,000000,188.51,191.585,188.41,191.44,615084,0
+CDW.US,D,20230321,000000,192.68,195,192.37,194.49,620805,0
+CDW.US,D,20230322,000000,194.03,195.625,190.6,190.68,574480,0
+CDW.US,D,20230323,000000,191.2,193.79,189.42,191.1,689888,0
+CDW.US,D,20230324,000000,190.36,191.71,187.57,191.71,580555,0
+CDW.US,D,20230327,000000,192.615,194.18,191.24,191.67,768229,0
+CDW.US,D,20230328,000000,190.89,191.205,184.34,185.82,955388,0
+CDW.US,D,20230329,000000,187.25,188.63,186.415,188.3,585900,0
+CDW.US,D,20230330,000000,190.08,190.86,189.2,190.07,695385,0
+CDW.US,D,20230331,000000,190.49,195.04,190.15,194.89,945096,0
+CDW.US,D,20230403,000000,194.09,195.47,193.47,193.69,738339,0
+CDW.US,D,20230404,000000,194.14,194.14,187.84,189.27,627706,0
+CDW.US,D,20230405,000000,188.42,189.36,187.3,187.97,634014,0
+CDW.US,D,20230406,000000,186.86,187.255,185.32,185.5,545168,0
+CDW.US,D,20230410,000000,185.07,189.3,184.45,189.04,708445,0
+CDW.US,D,20230411,000000,189.73,190.46,188.26,188.5,528985,0
+CDW.US,D,20230412,000000,190,190.52,187.33,188.09,547784,0
+CDW.US,D,20230413,000000,188.58,189.36,185.84,189.21,455220,0
+CDW.US,D,20230414,000000,188.86,190.43,185.135,186.96,840485,0
+CDW.US,D,20230417,000000,187.29,188.94,186.82,188.92,559168,0
+CDW.US,D,20230418,000000,190.49,191.58,188.89,190.29,691020,0
+CDW.US,D,20230419,000000,163.69,167.08,160.6601,165.12,5335806,0
+CDW.US,D,20230420,000000,164.15,167.01,162.975,164.68,2185987,0
+CDW.US,D,20230421,000000,164.66,164.92,161.53,163.13,1078603,0
+CDW.US,D,20230424,000000,162.8,166.12,162.8,165.94,961973,0
+CDW.US,D,20230425,000000,165.37,166.28,164.29,165.11,1122488,0
+CDW.US,D,20230426,000000,164.88,165.75,163.725,165.12,1449531,0
+CDW.US,D,20230427,000000,165.83,168.33,164.49,168.03,1128529,0
+CDW.US,D,20230428,000000,168.51,169.79,168.09,169.59,1126292,0
+CDW.US,D,20230501,000000,169.71,171.37,168.915,170.32,1349115,0
+CDW.US,D,20230502,000000,169.47,170.27,165.24,167.86,1463076,0
+CDW.US,D,20230503,000000,171.76,172,164.68,164.97,1103067,0
+CDW.US,D,20230504,000000,163.21,165.9253,162.59,163.86,1461538,0
+CDW.US,D,20230505,000000,165.61,167.71,165.2,165.99,1088924,0
+CDW.US,D,20230508,000000,165.29,166.98,165.1,166.13,1073368,0
+CDW.US,D,20230509,000000,165.21,168.11,164.62,167.76,972514,0
+CDW.US,D,20230510,000000,168.45,169.14,166.835,168.66,1043144,0
+CDW.US,D,20230511,000000,167.5,167.95,166.37,167.5,792877,0
+CDW.US,D,20230512,000000,168.64,170.27,167.81,170.24,545804,0
+CDW.US,D,20230515,000000,170.58,171.44,168.65,171.41,767160,0
+CDW.US,D,20230516,000000,170.41,171.3029,169.86,170.03,731453,0
+CDW.US,D,20230517,000000,170.88,173.62,169.93,173.25,1146539,0
+CDW.US,D,20230518,000000,173.98,175.03,172.54,174.73,851805,0
+CDW.US,D,20230519,000000,175.69,175.97,172.26,172.59,732087,0
+CDW.US,D,20230522,000000,173.03,175.875,172.61,175.71,731550,0
+CDW.US,D,20230523,000000,174.19,174.47,170,170.2,1124039,0
+CDW.US,D,20230524,000000,169.86,169.86,167.57,167.74,829610,0
+CDW.US,D,20230525,000000,168.33,171.63,168.33,170.64,655423,0
+CDW.US,D,20230526,000000,171,174.91,171,174.22,879057,0
+CDW.US,D,20230530,000000,175.19,176.14,173.91,174.61,693763,0
+CDW.US,D,20230531,000000,172.99,173.63,171.28,171.69,1658609,0
+CDW.US,D,20230601,000000,171.78,174.09,170.96,173.28,618188,0
+CDW.US,D,20230602,000000,174.02,175.77,173.05,174.22,869763,0
+CDW.US,D,20230605,000000,173.6,173.6,169.04,169.34,1398413,0
+CDW.US,D,20230606,000000,168.87,170.59,167.73,169.06,951358,0
+CDW.US,D,20230607,000000,169.91,172.24,169.44,172.22,658995,0
+CDW.US,D,20230608,000000,171.47,171.825,168.49,170.06,1044322,0
+CDW.US,D,20230609,000000,170.86,172,169.91,170.44,532882,0
+CDW.US,D,20230612,000000,170.59,173.625,170.04,173.27,498996,0
+CDW.US,D,20230613,000000,173.63,175.44,173.46,175.4,554157,0
+CDW.US,D,20230614,000000,175.48,177.88,175.2403,176.58,751206,0
+CDW.US,D,20230615,000000,176.27,179.68,176.27,178.2,1154867,0
+CDW.US,D,20230616,000000,179.49,180.32,177.12,178.15,1528376,0
+CDW.US,D,20230620,000000,177.1,178.88,176.16,177.3,705567,0
+CDW.US,D,20230621,000000,176.36,178.39,175.92,176.72,714760,0
+CDW.US,D,20230622,000000,176.72,178.97,176.28,178.53,686990,0
+CDW.US,D,20230623,000000,176.92,179.12,176.535,177.4,1065036,0
+CDW.US,D,20230626,000000,178.73,179.51,176.45,176.92,906921,0
+CDW.US,D,20230627,000000,173.78,177.94,170.96,177.66,1080409,0
+CDW.US,D,20230628,000000,177.4,177.93,176.05,177.48,713099,0
+CDW.US,D,20230629,000000,177.69,180.67,176.89,180.65,849573,0
+CDW.US,D,20230630,000000,183.12,184.38,181.835,183.5,807164,0
+CDW.US,D,20230703,000000,182.68,183.4,181.25,183.22,409377,0
+CDW.US,D,20230705,000000,182.76,184.59,181.01,184.23,860848,0
+CDW.US,D,20230706,000000,182.83,183,180.38,182.7,788541,0
+CDW.US,D,20230707,000000,182.2,184.93,182.2,183.33,437411,0
+CDW.US,D,20230710,000000,182.75,187.4,182.5,187.38,645447,0
+CDW.US,D,20230711,000000,188.23,189.045,187,188.14,435952,0
+CDW.US,D,20230712,000000,189.77,190.01,186.355,186.54,719534,0
+CDW.US,D,20230713,000000,186.95,188.6,186.5,188.18,435465,0
+CDW.US,D,20230714,000000,187.41,187.93,185.55,186.39,324895,0
+CDW.US,D,20230717,000000,186.82,190.15,186.33,189.61,452738,0
+CDW.US,D,20230718,000000,188.75,190.43,187.42,188.24,583326,0
+CDW.US,D,20230719,000000,189.04,190.615,188.92,189.75,484470,0
+CDW.US,D,20230720,000000,189.75,190.24,187.68,188.41,485773,0
+CDW.US,D,20230721,000000,189.84,190.08,188.36,188.52,478019,0
+CDW.US,D,20230724,000000,189.61,190.92,188.7201,189.99,461904,0
+CDW.US,D,20230725,000000,190,191.53,189.06,190.94,441724,0
+CDW.US,D,20230726,000000,190.575,191.57,189.02,189.63,428832,0
+CDW.US,D,20230727,000000,190.81,191.33,187.78,188.07,462812,0
+CDW.US,D,20230728,000000,189.48,189.59,185.44,186.28,593525,0
+CDW.US,D,20230731,000000,186.22,187.15,184.99,187.07,1100464,0
+CDW.US,D,20230801,000000,187.07,188.71,186.13,187.33,1056029,0
+CDW.US,D,20230802,000000,187.39,201.115,185.14,197,2036588,0
+CDW.US,D,20230803,000000,195.56,199.895,193.27,199.28,920061,0
+CDW.US,D,20230804,000000,198.71,202.53,197.58,197.87,721151,0
+CDW.US,D,20230807,000000,201,203.64,199.435,202.84,839439,0
+CDW.US,D,20230808,000000,202.29,203.015,200.16,202.68,433809,0
+CDW.US,D,20230809,000000,203.1,203.28,200.91,201.59,489588,0
+CDW.US,D,20230810,000000,201.95,205.125,201.55,202.66,588776,0
+CDW.US,D,20230811,000000,202.31,204.68,202.31,203.48,463467,0
+CDW.US,D,20230814,000000,204.06,207.255,203.72,206.62,514464,0
+CDW.US,D,20230815,000000,206.14,206.27,204.51,204.68,523236,0
+CDW.US,D,20230816,000000,204.68,206.25,201.37,201.54,426238,0
+CDW.US,D,20230817,000000,202.49,203.54,200.25,200.32,339357,0
+CDW.US,D,20230818,000000,196.32,200.92,196.32,200.3,350473,0
+CDW.US,D,20230821,000000,200.65,201.982,199.7625,201.42,350622,0
+CDW.US,D,20230822,000000,202.15,203.55,201.98,202.88,592991,0
+CDW.US,D,20230823,000000,203.05,205.27,202.46,204.83,473628,0
+CDW.US,D,20230824,000000,205.2,205.71,201.21,201.28,360936,0
+CDW.US,D,20230825,000000,202.93,204.58,201.12,204,300303,0
+CDW.US,D,20230828,000000,204.62,207.06,204.124,206.85,338128,0
+CDW.US,D,20230829,000000,206.85,208.7281,206.305,207.54,431315,0
+CDW.US,D,20230830,000000,207.38,208.53,207.09,208.11,487798,0
+CDW.US,D,20230831,000000,209.2,212.41,209.2,211.15,784574,0
+CDW.US,D,20230901,000000,212.5,214.28,212.07,213.18,486522,0
+CDW.US,D,20230905,000000,213.47,214.895,212.51,212.64,619006,0
+CDW.US,D,20230906,000000,212,213.52,209.9,213.28,548078,0
+CDW.US,D,20230907,000000,212.63,214.58,212.08,212.9,947637,0
+CDW.US,D,20230908,000000,213.52,215.695,211.935,212.67,475467,0
+CDW.US,D,20230911,000000,213.47,213.72,209.56,211.22,415517,0
+CDW.US,D,20230912,000000,209.98,211.055,208.24,208.94,474804,0
+CDW.US,D,20230913,000000,208.85,209.54,205.515,208.33,877769,0
+CDW.US,D,20230914,000000,209.49,210.22,207,209.79,653037,0
+CDW.US,D,20230915,000000,209.87,210.015,206.13,207,1189703,0
+CDW.US,D,20230918,000000,206.9,209.97,206.9,208.69,503525,0
+CDW.US,D,20230919,000000,208.69,209.01,206.89,208.67,337483,0
+CDW.US,D,20230920,000000,208.49,209.675,207.75,209,610714,0
+CDW.US,D,20230921,000000,207.54,207.95,203.49,205.04,437410,0
+CDW.US,D,20230922,000000,204.92,207.03,204.92,205.76,414027,0
+CDW.US,D,20230925,000000,204.84,206.77,203.9301,205,429408,0
+CDW.US,D,20230926,000000,203.24,203.4759,199.08,200.24,814834,0
+CDW.US,D,20230927,000000,200.38,200.88,197.28,198.69,724839,0
+CDW.US,D,20230928,000000,198.94,203.71,198.94,202.88,763459,0
+CDW.US,D,20230929,000000,203,203.71,200.62,201.76,803398,0
+CDW.US,D,20231002,000000,201.76,202.5,199.09,200.98,935443,0
+CDW.US,D,20231003,000000,204,208.78,201.07,201.77,979381,0
+CDW.US,D,20231004,000000,202.28,205.925,202.2003,205.42,704667,0
+CDW.US,D,20231005,000000,204.52,206.06,202,203.04,627747,0
+CDW.US,D,20231006,000000,202.57,206.68,202.57,205.63,1065410,0
+CDW.US,D,20231009,000000,205.03,208.575,204.99,208.12,401558,0
+CDW.US,D,20231010,000000,208.3,211.53,208.16,210.15,548125,0
+CDW.US,D,20231011,000000,211.15,213.95,211.15,213.82,521653,0
+CDW.US,D,20231012,000000,215.33,215.81,210.73,211.58,649717,0
+CDW.US,D,20231013,000000,211.23,211.58,205.7,207.26,937148,0
+CDW.US,D,20231016,000000,207.55,210.015,207.29,208.82,520150,0
+CDW.US,D,20231017,000000,207.78,210.87,207.0911,208.9,481679,0
+CDW.US,D,20231018,000000,208.35,208.35,205.995,206.16,464778,0
+CDW.US,D,20231019,000000,206.73,207.19,202.35,202.85,563576,0
+CDW.US,D,20231020,000000,202.99,202.99,200.17,200.42,522126,0
+CDW.US,D,20231023,000000,199.26,201.35,197.985,199.55,555510,0
+CDW.US,D,20231024,000000,200.19,201.88,197.985,199.89,569524,0
+CDW.US,D,20231025,000000,199.42,202.52,198.03,198.7,548598,0
+CDW.US,D,20231026,000000,198.5,200.22,198.06,198.42,589797,0
+CDW.US,D,20231027,000000,197.65,199.84,196.69,198.9,645913,0
+CDW.US,D,20231030,000000,199.59,200.145,194.84,197.05,1088753,0
+CDW.US,D,20231031,000000,198.1,200.79,197.04,200.4,791212,0
+CDW.US,D,20231101,000000,185.55,199.2,185.04,199.16,939363,0
+CDW.US,D,20231102,000000,200.21,207.06,200.12,206.67,801144,0
+CDW.US,D,20231103,000000,208.39,210.58,208.39,209.46,586185,0
+CDW.US,D,20231106,000000,209.88,211.2,208.69,211.04,513338,0
+CDW.US,D,20231107,000000,211.2,211.97,206.67,208,691834,0
+CDW.US,D,20231108,000000,208.87,209.53,207.28,209.28,479167,0
+CDW.US,D,20231109,000000,210.88,211,207.765,208.5,763453,0
+CDW.US,D,20231110,000000,209.5,211.75,207.8,211.67,546451,0
+CDW.US,D,20231113,000000,211.24,212.72,210.13,211.97,485532,0
+CDW.US,D,20231114,000000,214.75,218.86,214.73,218.46,655075,0
+CDW.US,D,20231115,000000,219.3,219.71,217.08,218.92,677529,0
+CDW.US,D,20231116,000000,217.4,219.19,214.705,215.51,703294,0
+CDW.US,D,20231117,000000,216.97,218.025,213.44,215.29,960011,0
+CDW.US,D,20231120,000000,215.01,217.37,213.02,217.24,922879,0
+CDW.US,D,20231121,000000,216.97,217.975,216.02,216.84,708139,0
+CDW.US,D,20231122,000000,216.9,218.56,215.83,217.02,654972,0
+CDW.US,D,20231124,000000,217.76,217.76,214.9,216.69,246083,0
+CDW.US,D,20231127,000000,216.26,217.16,214.8,214.9,787884,0
+CDW.US,D,20231128,000000,213.83,215.32,212.63,212.68,585283,0
+CDW.US,D,20231129,000000,214.46,215.6,211.805,212.09,647628,0
+CDW.US,D,20231130,000000,211.99,212.58,208.785,210.88,2376979,0
+CDW.US,D,20231201,000000,210.71,212.77,208.3,212.56,873711,0
+CDW.US,D,20231204,000000,210.87,213.44,210.6,212.6,601126,0
+CDW.US,D,20231205,000000,212,212.11,208.97,210.41,481405,0
+CDW.US,D,20231206,000000,211.59,211.98,208.86,209.59,670478,0
+CDW.US,D,20231207,000000,211.81,213.33,210.74,212.58,807083,0
+CDW.US,D,20231208,000000,211.63,213.62,210.06,213.19,497288,0
+CDW.US,D,20231211,000000,215.23,219.7,215.23,215.72,1109197,0
+CDW.US,D,20231212,000000,214.65,219.32,214.02,217.62,940699,0
+CDW.US,D,20231213,000000,217.62,220.05,216.95,218.02,962744,0
+CDW.US,D,20231214,000000,219.79,222.5,218.185,220.44,1622237,0
+CDW.US,D,20231215,000000,220.46,223.45,219.83,223.23,9573973,0
+CDW.US,D,20231218,000000,225,226.66,222.4,223.69,879389,0
+CDW.US,D,20231219,000000,223.7,224.4,222.085,223.95,823456,0
+CDW.US,D,20231220,000000,223.61,226.659,222.3,222.41,758023,0
+CDW.US,D,20231221,000000,223.74,225.29,222.755,225.1,526700,0
+CDW.US,D,20231222,000000,226.54,226.85,225.17,226.63,524292,0
+CDW.US,D,20231226,000000,227.3,228.83,226.1,228.73,468448,0
+CDW.US,D,20231227,000000,229.21,229.42,227.91,228.55,564984,0
+CDW.US,D,20231228,000000,229.16,229.2,227.57,228.7,381283,0
+CDW.US,D,20231229,000000,228.56,229.31,226.62,227.32,564169,0
+CDW.US,D,20240102,000000,226.18,226.4,219.78,220.67,999932,0
+CDW.US,D,20240103,000000,220.1,220.4273,217.285,217.3,795390,0
+CDW.US,D,20240104,000000,216.62,216.9868,214.99,215.08,911403,0
+CDW.US,D,20240105,000000,214.51,215.45,213.15,214.04,1079954,0
+CDW.US,D,20240108,000000,214.05,218.6,212.72,218.21,966112,0
+CDW.US,D,20240109,000000,215.8,218.26,215.03,218.18,881901,0
+CDW.US,D,20240110,000000,218.13,220.99,218.13,220.27,985226,0
+CDW.US,D,20240111,000000,220.27,221.39,218.8,221.17,522798,0
+CDW.US,D,20240112,000000,222.06,222.82,218.55,219.14,779613,0
+CDW.US,D,20240116,000000,218.68,221.08,217.68,220.72,567634,0
+CDW.US,D,20240117,000000,220.14,220.445,218.73,219.07,526525,0
+CDW.US,D,20240118,000000,220.2,225.27,219.825,225.03,731008,0
+CDW.US,D,20240119,000000,225.74,227.01,224.8042,226.46,615948,0
+CDW.US,D,20240122,000000,227.5,228.28,226.63,226.91,563637,0
+CDW.US,D,20240123,000000,227.95,228,224.51,224.81,586478,0
+CDW.US,D,20240124,000000,225.54,228.08,224.65,226.33,575330,0
+CDW.US,D,20240125,000000,228,229.52,227.61,228.99,696576,0
+CDW.US,D,20240126,000000,229,229.79,228.03,229.69,641470,0
+CDW.US,D,20240129,000000,229.07,229.37,226.6209,229.11,532856,0
+CDW.US,D,20240130,000000,229.64,231.805,229.12,230.22,625918,0
+CDW.US,D,20240131,000000,229.48,230.265,226.06,226.72,1083140,0
+CDW.US,D,20240201,000000,227.56,230.19,225.375,230.08,651204,0
+CDW.US,D,20240202,000000,228.69,233.46,228.05,232.66,697669,0
+CDW.US,D,20240205,000000,231.18,231.935,229.175,230.73,599652,0
+CDW.US,D,20240206,000000,230.85,231.82,229.39,230.5,761149,0
+CDW.US,D,20240207,000000,234.84,247.63,233.69,237.6,2023657,0
+CDW.US,D,20240208,000000,237.6,244.76,237.065,243.96,1089389,0
+CDW.US,D,20240209,000000,244.3,245.41,241.49,245.23,884825,0
+CDW.US,D,20240212,000000,244.95,246.04,241.79,242,690215,0
+CDW.US,D,20240213,000000,236.75,238.78,235.04,237.47,986389,0
+CDW.US,D,20240214,000000,239.18,240.72,236.58,239.48,970192,0
+CDW.US,D,20240215,000000,240.35,243.51,240.32,242.75,520668,0
+CDW.US,D,20240216,000000,243.61,244.11,240.54,241.37,859670,0
+CDW.US,D,20240220,000000,239.61,242.47,238.36,241.79,641387,0
+CDW.US,D,20240221,000000,241.18,241.715,238.815,241.34,534266,0
+CDW.US,D,20240222,000000,244.52,248.081,244.32,247.56,698617,0
+CDW.US,D,20240223,000000,247.05,248.05,245.36,247.11,463433,0
+CDW.US,D,20240226,000000,247.14,248.18,245.2725,246.23,449808,0
+CDW.US,D,20240227,000000,246.49,246.49,243.58,244.27,407609,0
+CDW.US,D,20240228,000000,243.7,245.91,243.48,244.91,399067,0
+CDW.US,D,20240229,000000,246.64,247.47,243.99,246.21,809784,0
+CDW.US,D,20240301,000000,247.11,248.86,246.25,247.32,691155,0
+CDW.US,D,20240304,000000,247.68,248.6,245.6,246.67,742037,0
+CDW.US,D,20240305,000000,245.33,246.41,243.73,244.97,688613,0
+CDW.US,D,20240306,000000,246.76,248.88,245.61,247.19,553478,0
+CDW.US,D,20240307,000000,248.25,249.5,247.2701,248.34,472703,0
+CDW.US,D,20240308,000000,248.49,249.87,247.785,247.95,620159,0
+CDW.US,D,20240311,000000,246.21,249.24,245.295,247.94,524989,0
+CDW.US,D,20240312,000000,249.03,250.63,247.47,249.87,626173,0
+CDW.US,D,20240313,000000,249.95,250.39,247.61,248.63,645056,0
+CDW.US,D,20240314,000000,248.63,249.27,245.685,246.48,482412,0
+CDW.US,D,20240315,000000,245.73,247.4,244.77,245.51,1531838,0
+CDW.US,D,20240318,000000,246.83,248.38,244.84,245.02,676584,0
+CDW.US,D,20240319,000000,245.17,248.34,244.84,248,815645,0
+CDW.US,D,20240320,000000,247.36,251.08,246.96,250.8,611898,0
+CDW.US,D,20240321,000000,253.04,255.12,252.55,254.81,688948,0
+CDW.US,D,20240322,000000,255.4,256.41,254.4,255.67,516358,0
+CDW.US,D,20240325,000000,254.53,254.69,252.915,253.85,422251,0
+CDW.US,D,20240326,000000,253.96,257.07,253.9434,254.12,486924,0
+CDW.US,D,20240327,000000,256.15,258.01,255.53,257.87,502920,0
+CDW.US,D,20240328,000000,257.89,259.38,255.6,255.78,772263,0
+CDW.US,D,20240401,000000,255.79,256.93,252.94,253.06,447779,0
+CDW.US,D,20240402,000000,250.8,252.13,250.2578,251.63,477355,0
+CDW.US,D,20240403,000000,250.7,256.57,250.7,255.76,479359,0
+CDW.US,D,20240404,000000,261.36,263.37,252.325,252.54,658007,0
+CDW.US,D,20240405,000000,253.78,256.44,252.53,255.19,984438,0
+CDW.US,D,20240408,000000,255.51,257.33,254.06,254.26,555486,0
+CDW.US,D,20240409,000000,255.52,256.42,251.45,254.25,515591,0
+CDW.US,D,20240410,000000,250,250.42,247.05,247.28,681110,0
+CDW.US,D,20240411,000000,248.19,249.33,246.665,248,658183,0
+CDW.US,D,20240412,000000,245.17,247.795,242.57,242.91,847838,0
+CDW.US,D,20240415,000000,246.27,246.545,240.03,241.38,728927,0
+CDW.US,D,20240416,000000,242.08,244.71,239.55,240.01,651799,0
+CDW.US,D,20240417,000000,241.27,241.27,236.37,236.78,956510,0
+CDW.US,D,20240418,000000,237.5,238.29,235.26,235.7,411118,0
+CDW.US,D,20240419,000000,235.66,237.37,234.445,235.78,593242,0
+CDW.US,D,20240422,000000,236.83,239.38,234.74,237.64,526072,0
+CDW.US,D,20240423,000000,237.93,241.43,237.85,240.47,477963,0
+CDW.US,D,20240424,000000,240.63,242.3,239.65,240.69,450709,0
+CDW.US,D,20240425,000000,240.29,244.55,238.55,243.42,753354,0
+CDW.US,D,20240426,000000,242.43,244.42,242.1,242.26,424550,0
+CDW.US,D,20240429,000000,242.73,246.02,242.73,245.94,530967,0
+CDW.US,D,20240430,000000,245.92,248.12,241.81,241.86,939021,0
+CDW.US,D,20240501,000000,224,226.72,213.4401,214.61,2422022,0
+CDW.US,D,20240502,000000,216.77,221.04,213.04,218.41,1265547,0
+CDW.US,D,20240503,000000,219.99,223.2,218.09,219.56,805670,0
+CDW.US,D,20240506,000000,220.09,222.54,219.7,221.82,675120,0
+CDW.US,D,20240507,000000,222.29,223.6699,220,220.68,766491,0
+CDW.US,D,20240508,000000,220.68,221.75,219.92,220.32,753675,0
+CDW.US,D,20240509,000000,220.9,223.295,220.41,222.97,712963,0
+CDW.US,D,20240510,000000,223.66,224.095,221.48,222.46,676696,0
+CDW.US,D,20240513,000000,223.46,223.46,221.26,222.05,456024,0
+CDW.US,D,20240514,000000,223.54,224.375,220.4,221.58,605758,0
+CDW.US,D,20240515,000000,222.39,224.68,222.2,223.44,648908,0
+CDW.US,D,20240516,000000,223.94,225,222.98,224.14,730953,0
+CDW.US,D,20240517,000000,224.09,225.4599,223.05,223.64,1299254,0
+CDW.US,D,20240520,000000,223.71,228.58,223.2,228.24,827694,0
+CDW.US,D,20240521,000000,227.5,230.94,227.2,230.38,973301,0
+CDW.US,D,20240522,000000,231.41,236.53,231.41,236.27,1156074,0
+CDW.US,D,20240523,000000,237.24,237.97,231.031,231.57,908041,0
+CDW.US,D,20240524,000000,232.75,233.5,230.905,231.06,556703,0
+CDW.US,D,20240528,000000,229.06,230.505,224.58,225.2,840174,0
+CDW.US,D,20240529,000000,223.73,224.44,220.29,220.71,1346985,0
+CDW.US,D,20240530,000000,220.26,224.12,219.845,222.84,861144,0
+CDW.US,D,20240531,000000,222.48,224.65,220.165,223.62,1426059,0
+CDW.US,D,20240603,000000,223.52,224.515,219.33,223.49,826649,0
+CDW.US,D,20240604,000000,221.76,223.21,221.34,221.91,584328,0
+CDW.US,D,20240605,000000,222.25,223.41,221.06,222.93,839324,0
+CDW.US,D,20240606,000000,222.93,223.49,221.23,221.81,949501,0
+CDW.US,D,20240607,000000,223.27,225.48,222.59,224.24,819776,0
+CDW.US,D,20240610,000000,222.65,224.14,221.64,223.9,611894,0
+CDW.US,D,20240611,000000,223.72,224.44,221.89,224.36,637543,0
+CDW.US,D,20240612,000000,226.08,226.56,223.59,226.3,716510,0
+CDW.US,D,20240613,000000,224.57,225.44,223.13,225.1,557476,0
+CDW.US,D,20240614,000000,223.59,224.49,221.06,223.19,577970,0
+CDW.US,D,20240617,000000,223.59,227.65,223.19,226.35,809074,0
+CDW.US,D,20240618,000000,226.87,230.96,226.54,230.55,1255237,0
+CDW.US,D,20240620,000000,230.87,232.52,229.69,231.93,849631,0
+CDW.US,D,20240621,000000,234.54,235.91,231.12,235.49,2325197,0
+CDW.US,D,20240624,000000,233.78,236.45,231.47,231.61,707265,0
+CDW.US,D,20240625,000000,231.86,231.86,224.4,224.62,1109429,0
+CDW.US,D,20240626,000000,224.37,225.05,221.41,223.13,1062773,0
+CDW.US,D,20240627,000000,222.37,224.81,222.31,224.06,1164261,0
+CDW.US,D,20240628,000000,224.4,225.89,223.5,223.84,2054204,0
+CDW.US,D,20240701,000000,224.42,224.79,218.22,219.19,935526,0
+CDW.US,D,20240702,000000,218.66,219.44,217.1,219.12,971732,0
+CDW.US,D,20240703,000000,219.62,219.99,216.56,218.11,646069,0
+CDW.US,D,20240705,000000,217.57,217.9062,214.56,216.3,753742,0
+CDW.US,D,20240708,000000,216.6,217.93,214.61,216.87,1017657,0
+CDW.US,D,20240709,000000,216.54,216.91,214.2105,214.8,969807,0
+CDW.US,D,20240710,000000,215.2,218.97,213.64,218.87,1166821,0
+CDW.US,D,20240711,000000,219,224.27,218.76,223.82,1006054,0
+CDW.US,D,20240712,000000,225,230.01,224.03,228.5,939374,0
+CDW.US,D,20240715,000000,229.33,234.22,228.71,232.77,824860,0
+CDW.US,D,20240716,000000,232.77,241.26,232.77,239.84,1025389,0
+CDW.US,D,20240717,000000,237.34,239.17,236.5,236.98,1041624,0
+CDW.US,D,20240718,000000,236.52,239.475,232.45,233.7,610744,0
+CDW.US,D,20240719,000000,234.73,235.27,228.2881,228.84,645257,0
+CDW.US,D,20240722,000000,230.84,232.85,229.35,232.52,512326,0
+CDW.US,D,20240723,000000,230.77,232.22,229.955,230.15,418048,0
+CDW.US,D,20240724,000000,229.54,230.64,226.42,229.21,1007270,0
+CDW.US,D,20240725,000000,230.6,233.16,228.46,228.62,642208,0
+CDW.US,D,20240726,000000,230.23,231.52,227.16,229.74,988622,0
+CDW.US,D,20240729,000000,229.63,232.91,228.73,231.39,758812,0
+CDW.US,D,20240730,000000,232.57,237.48,229.69,232.47,1472031,0
+CDW.US,D,20240731,000000,221.5,223.93,216.47,218.11,1924778,0
+CDW.US,D,20240801,000000,216.15,218.74,210.5,213.59,1603619,0
+CDW.US,D,20240802,000000,214.41,214.41,207.6,209.85,1443329,0
+CDW.US,D,20240805,000000,212.08,212.08,205.92,206.67,1354885,0
+CDW.US,D,20240806,000000,207.66,213.7,207.09,208.45,1082436,0
+CDW.US,D,20240807,000000,209.71,213.78,208.65,208.99,967238,0
+CDW.US,D,20240808,000000,209.75,212.8099,209.01,212.31,758217,0
+CDW.US,D,20240809,000000,212,213.98,210.758,213.73,567426,0
+CDW.US,D,20240812,000000,213.54,213.58,211.045,212.1,713767,0
+CDW.US,D,20240813,000000,213.2,216.95,212.49,215.9,501137,0
+CDW.US,D,20240814,000000,216.55,217.1,214.08,216.68,1091593,0
+CDW.US,D,20240815,000000,217.64,222.78,217.64,221.87,1532433,0
+CDW.US,D,20240816,000000,221.71,223.5,221.12,222.76,2287028,0
+CDW.US,D,20240819,000000,223.46,224.835,217.6,219.2,630774,0
+CDW.US,D,20240820,000000,218.27,223,218.17,221.15,1062679,0
+CDW.US,D,20240821,000000,222.16,225.29,221.53,224.94,546044,0
+CDW.US,D,20240822,000000,225.17,225.96,222.835,225.19,1171700,0
+CDW.US,D,20240823,000000,227.04,231.05,226.51,229.74,731883,0
+CDW.US,D,20240826,000000,229.6,231.38,228.63,229.31,1508760,0
+CDW.US,D,20240827,000000,228.8,230.35,226.27,226.99,951545,0
+CDW.US,D,20240828,000000,227.24,228.39,223.935,224.5,785064,0
+CDW.US,D,20240829,000000,225.34,225.91,221.78,223.12,793867,0
+CDW.US,D,20240830,000000,224.48,226.64,223.09,225.64,1437076,0
+CDW.US,D,20240903,000000,224.52,225.34,216.64,217.67,710726,0
+CDW.US,D,20240904,000000,216.59,218.83,214.23,214.48,810348,0
+CDW.US,D,20240905,000000,214.5,215.95,212.99,214.82,774385,0
+CDW.US,D,20240906,000000,215.29,216.45,211.71,212.21,709034,0
+CDW.US,D,20240909,000000,213.47,214.9,211.77,214.14,623121,0
+CDW.US,D,20240910,000000,212.91,216.09,212.31,215.86,745821,0
+CDW.US,D,20240911,000000,216.02,216.16,207.81,215.8,744096,0
+CDW.US,D,20240912,000000,216.25,218.8,214.72,218.64,534593,0
+CDW.US,D,20240913,000000,219.93,222.17,219.495,220.15,509704,0
+CDW.US,D,20240916,000000,220.26,221.75,218.68,221.45,535413,0
+CDW.US,D,20240917,000000,221.45,225.57,220.79,223.32,556331,0
+CDW.US,D,20240918,000000,224.14,225.84,221.31,221.62,528109,0
+CDW.US,D,20240919,000000,226.77,228.5,223.21,227.87,642980,0
+CDW.US,D,20240920,000000,230.86,230.86,223.53,225.3,1750144,0
+CDW.US,D,20240923,000000,225.96,226.19,223.18,224.11,717596,0
+CDW.US,D,20240924,000000,224.06,224.7799,222.2968,224.28,576873,0
+CDW.US,D,20240925,000000,224.17,224.17,220.9,221.28,506891,0
+CDW.US,D,20240926,000000,224.01,229.02,223.42,228.63,1042480,0
+CDW.US,D,20240927,000000,228.79,229,225.73,226.55,386778,0
+CDW.US,D,20240930,000000,226.66,227.15,223.885,226.3,517783,0
+CDW.US,D,20241001,000000,223.48,223.495,215.22,217.81,1181355,0
+CDW.US,D,20241002,000000,217.5,220.9,215.87,219.35,501979,0
+CDW.US,D,20241003,000000,217.86,220.49,216.75,218.26,316462,0
+CDW.US,D,20241004,000000,221.75,222.41,218.53,221.69,499908,0
+CDW.US,D,20241007,000000,219.66,221.5499,218.87,220.49,416866,0
+CDW.US,D,20241008,000000,220.68,224.05,219.59,223.61,668801,0
+CDW.US,D,20241009,000000,223.88,226.79,223.36,225.7,422264,0
+CDW.US,D,20241010,000000,223.88,225.38,221.49,221.69,992277,0
+CDW.US,D,20241011,000000,222.51,223.2,219.26,222,930885,0
+CDW.US,D,20241014,000000,221.67,224.5,220.44,223.48,738009,0
+CDW.US,D,20241015,000000,223.17,224.35,219.15,220.13,959475,0
+CDW.US,D,20241016,000000,220.97,221.73,219.64,220.16,820851,0
+CDW.US,D,20241017,000000,222.04,222.34,219.97,221.18,1176488,0
+CDW.US,D,20241018,000000,222.04,222.17,217.97,218.31,933605,0
+CDW.US,D,20241021,000000,217.65,220.72,216.37,220.35,901727,0
+CDW.US,D,20241022,000000,219.11,219.11,216.45,217.08,543520,0
+CDW.US,D,20241023,000000,216.12,218.43,215.91949,217.65,608597,0
+CDW.US,D,20241024,000000,218.59,220.8,217.53,219.16,550588,0
+CDW.US,D,20241025,000000,219.9,220.71,216.94,217.01,981373,0
+CDW.US,D,20241028,000000,215.37,220.51,215.37,218.5,1216673,0
+CDW.US,D,20241029,000000,217.7,221.38,217.495,219.9,1922263,0
+CDW.US,D,20241030,000000,200.21,210.97,194.48,195.06,3020373,0
+CDW.US,D,20241031,000000,194.58,194.58,188.12,188.23,2077413,0
+CDW.US,D,20241101,000000,188,190.75,187.73,188.38,1502643,0
+CDW.US,D,20241104,000000,188.76,192.45,188.33,191.1,1185485,0
+CDW.US,D,20241105,000000,191.91,193.18,190.77,192.99,1205349,0
+CDW.US,D,20241106,000000,201.81,204.24,196.7,202.79,1717114,0
+CDW.US,D,20241107,000000,202.35,204.76,202.22,202.9,1342262,0
+CDW.US,D,20241108,000000,202.11,202.38,197.85,199.87,936038,0
+CDW.US,D,20241111,000000,199.27,199.555,197.16,197.81,1813854,0
+CDW.US,D,20241112,000000,196.59,196.76,191.47,191.91,1424987,0
+CDW.US,D,20241113,000000,190.97,191.41,185.7,186.01,2534966,0
+CDW.US,D,20241114,000000,186.01,186.47,180.35,180.77,2341057,0
+CDW.US,D,20241115,000000,181.71,182.17,175.94,177.63,2703465,0
+CDW.US,D,20241118,000000,178.14,180.18,176.61,178.07,1356444,0
+CDW.US,D,20241119,000000,176.24,177.08,173.37,174.05,1841235,0
+CDW.US,D,20241120,000000,174.49,176.165,172.95,175.99,1317623,0
+CDW.US,D,20241121,000000,176.45,179.28,175.42,178.17,1503634,0
+CDW.US,D,20241122,000000,178.08,180,177.27,178.96,1573608,0
+CDW.US,D,20241125,000000,180.94,183,179.78,181.34,2267209,0
+CDW.US,D,20241126,000000,180.74,181.73,177.36,177.8,1792757,0
+CDW.US,D,20241127,000000,177.51,179.0719,175.755,176.75,1655654,0
+CDW.US,D,20241129,000000,177.28,178.16,175.81,175.93,958009,0
+CDW.US,D,20241202,000000,175.79,181.11,175.57,180.62,1618202,0
+CDW.US,D,20241203,000000,179.7,180.34,177.05,179.63,1264035,0
+CDW.US,D,20241204,000000,180.51,180.78,177.69,178.28,826436,0
+CDW.US,D,20241205,000000,178.8,179.575,177.22,178.3,1366103,0
+CDW.US,D,20241206,000000,179.43,180.765,178.32,180.06,970960,0
+CDW.US,D,20241209,000000,180.67,183.12,179.91,182.46,1721051,0
+CDW.US,D,20241210,000000,181.88,182.12,176.865,179.01,1448574,0
+CDW.US,D,20241211,000000,180.25,180.41,175.99,178.25,1413418,0
+CDW.US,D,20241212,000000,177.45,179.51,176.15,178.05,954888,0
+CDW.US,D,20241213,000000,177.2,177.53,175.49,176.06,1392708,0
+CDW.US,D,20241216,000000,175.89,180.915,175,177.79,1197616,0
+CDW.US,D,20241217,000000,177.97,179.31,174.66,176.66,1443279,0
+CDW.US,D,20241218,000000,177.14,178.005,170.68,171.49,1310914,0
+CDW.US,D,20241219,000000,171.5,174.57,171.2,173.28,1279294,0
+CDW.US,D,20241220,000000,172.05,176.12,172.05,174.53,2590623,0
+CDW.US,D,20241223,000000,173.8,175.73,173.535,175.56,854933,0
+CDW.US,D,20241224,000000,175.5,176.38,174.2309,176.34,340991,0
+CDW.US,D,20241226,000000,174.29,177.415,174.29,177.12,944380,0
+CDW.US,D,20241227,000000,176.55,177.69,174.7659,175.81,639394,0
+CDW.US,D,20241230,000000,174.59,174.59,171.04,173.35,776763,0
+CDW.US,D,20241231,000000,174.56,175.63,173.16,174.04,711716,0
+CDW.US,D,20250102,000000,174.53,175.435,168.43,170.03,996686,0
+CDW.US,D,20250103,000000,171.29,174.62,170.095,174.23,947646,0
+CDW.US,D,20250106,000000,174.9,180.56,174.9,179.29,1518719,0
+CDW.US,D,20250107,000000,179.58,183.77,179.58,180.98,1626073,0
+CDW.US,D,20250108,000000,179.97,181.64,176.04,181.34,1473792,0
+CDW.US,D,20250110,000000,179.47,183.74,178.605,183.14,1784004,0
+CDW.US,D,20250113,000000,182.15,182.27,178.98,180.92,1162955,0
+CDW.US,D,20250114,000000,181.96,187.8,180.7,186.56,1947757,0
+CDW.US,D,20250115,000000,189.21,191.19,186.6057,187.46,2214166,0
+CDW.US,D,20250116,000000,187.09,188.86,185.02,187.79,951983,0
+CDW.US,D,20250117,000000,190.41,190.41,187.08,188.73,963442,0
+CDW.US,D,20250121,000000,189.89,192.54,189.1,191.59,910373,0
+CDW.US,D,20250122,000000,191.55,194.88,191.54,194.3,935115,0
+CDW.US,D,20250123,000000,193.69,198.11,192.51,197.49,1319134,0
+CDW.US,D,20250124,000000,198.06,198.47,194.89,195.13,940553,0
+CDW.US,D,20250127,000000,191.89,194.48,190.99,194.04,1135022,0
+CDW.US,D,20250128,000000,194.04,194.94,191.74,194.76,1378193,0
+CDW.US,D,20250129,000000,195.28,195.8699,193.805,195.53,891055,0
+CDW.US,D,20250130,000000,198.49,199.01,196.75,197.76,1153125,0
+CDW.US,D,20250131,000000,197.7,200.89,197.7,199.14,1573716,0
+CDW.US,D,20250203,000000,196.28,200.27,194.27,198.44,1764250,0
+CDW.US,D,20250204,000000,195.99,200.65,195.75,199.34,2050516,0
+CDW.US,D,20250205,000000,222.91,222.92,203.51,206.13,3808796,0
+CDW.US,D,20250206,000000,204.81,205,198.17,199.86,1967841,0
+CDW.US,D,20250207,000000,199.77,200.275,191.15,192.02,1470638,0
+CDW.US,D,20250210,000000,194.02,194.02,189.58,191.57,1280385,0
+CDW.US,D,20250211,000000,190.06,192.9,190.06,191.74,797114,0
+CDW.US,D,20250212,000000,189.41,190.74,187.85,188.94,884421,0
+CDW.US,D,20250213,000000,188.97,189.765,187.57,187.59,1120558,0
+CDW.US,D,20250214,000000,188.02,191.81,187.21,189.39,1733967,0
+CDW.US,D,20250218,000000,190.28,192.64,188,192.46,1234943,0
+CDW.US,D,20250219,000000,191.49,194.73,190.865,194.5,966425,0
+CDW.US,D,20250220,000000,194.95,194.985,192.18,192.8,915230,0
+CDW.US,D,20250221,000000,192.47,192.815,186.31,186.5,995188,0
+CDW.US,D,20250224,000000,186.89,188.41,185.12,186.65,1292065,0
+CDW.US,D,20250225,000000,185.24,187.195,182.39,182.58,1304022,0
+CDW.US,D,20250226,000000,183.01,183.59,179.445,180.23,769663,0
+CDW.US,D,20250227,000000,180.18,181.58,178.56,179,1355873,0
+CDW.US,D,20250228,000000,179,179.86,175.14,178.2,1682111,0
+CDW.US,D,20250303,000000,179.6,179.6,171.64,172.5,1448178,0
+CDW.US,D,20250304,000000,171.62,174.1,170.09,171.32,1361800,0
+CDW.US,D,20250305,000000,171.36,173.55,168.89,172.59,1017036,0
+CDW.US,D,20250306,000000,171.28,172.82,167.115,167.26,1556549,0
+CDW.US,D,20250307,000000,167.26,168.78,164.98,168.37,2348921,0
+CDW.US,D,20250310,000000,167.91,171.34,167.13,169.51,1755293,0
+CDW.US,D,20250311,000000,169.51,170.66,164.96,166.05,1583384,0
+CDW.US,D,20250312,000000,166.48,168.77,164.7,166.66,1546708,0
+CDW.US,D,20250313,000000,166.65,168.02,162.84,163.5,1087324,0
+CDW.US,D,20250314,000000,165.42,167.33,164.735,167,821059,0
+CDW.US,D,20250317,000000,165.78,172.69,165.78,170.63,1401549,0
+CDW.US,D,20250318,000000,170.32,171.575,169.7155,170.76,947679,0
+CDW.US,D,20250319,000000,172.08,174.3574,170.08,172.84,1192481,0
+CDW.US,D,20250320,000000,171.4,171.995,167.63,168.09,1574168,0
+CDW.US,D,20250321,000000,166.29,166.64,164.505,165.57,2061002,0
+CDW.US,D,20250324,000000,169.17,170.7,167.605,170.31,1013442,0
+CDW.US,D,20250325,000000,170.27,171.12,167.47,168.52,815381,0
+CDW.US,D,20250326,000000,169.26,169.74,165.88,167.33,1009918,0
+CDW.US,D,20250327,000000,164.37,164.7,161.19,163.84,1499622,0
+CDW.US,D,20250328,000000,163.08,165,160.96,161.51,1317391,0
+CDW.US,D,20250331,000000,161.43,161.69,158.76,160.26,1245118,0
+CDW.US,D,20250401,000000,160.49,163.31,159.37,162.08,1285135,0
+CDW.US,D,20250402,000000,160.32,165.43,160.17,164.47,860077,0
+CDW.US,D,20250403,000000,157.29,158.18,150.39,151.57,3559315,0
+CDW.US,D,20250404,000000,149.7,149.7,141.8,144.49,4384230,0
+CDW.US,D,20250407,000000,141.45,147.69,137.31,147.2,3846242,0
+CDW.US,D,20250408,000000,152.06,153.57,143.831,146.03,2175527,0
+CDW.US,D,20250409,000000,145.87,160.62,142.2301,159.48,3086708,0
+CDW.US,D,20250410,000000,154.465,155.08,144.18,146.7,2816855,0
+CDW.US,D,20250411,000000,145.21,149.59,143.61,148.8,1815290,0
+CDW.US,D,20250414,000000,151.78,153.23,149.191,151.74,1441391,0
+CDW.US,D,20250415,000000,151.76,153.565,150.1568,150.83,908740,0
+CDW.US,D,20250416,000000,148.89,151.1568,147.32,148.77,778112,0
+CDW.US,D,20250417,000000,149.94,152.735,149.31,151.47,1166891,0
+CDW.US,D,20250421,000000,149.7,150.745,146.98,148.42,1476421,0
+CDW.US,D,20250422,000000,149.91,152.59,149.91,152.03,959252,0
+CDW.US,D,20250423,000000,155.64,159.17,154.04,154.86,1106400,0
+CDW.US,D,20250424,000000,155.9,159.06,154.315,158.94,960997,0
+CDW.US,D,20250425,000000,157.74,158.32,155.78,157.95,1042344,0
+CDW.US,D,20250428,000000,158.975,159.8,155.95,158.59,1066193,0
+CDW.US,D,20250429,000000,157.55,160.6,156.36,159.96,1004086,0
+CDW.US,D,20250430,000000,158.3,160.94,156.41,160.56,877111,0
+CDW.US,D,20250501,000000,160.9,163.54,159.01,162.4,1474519,0
+CDW.US,D,20250502,000000,165.62,167.54,164.545,166.83,1768016,0
+CDW.US,D,20250505,000000,164.89,167.68,164.89,165.75,879374,0
+CDW.US,D,20250506,000000,164.12,166.04,163.13,163.93,1391567,0
+CDW.US,D,20250507,000000,163.46,177.28,162.46,175.52,2701839,0
+CDW.US,D,20250508,000000,177.69,183.18,177.69,180.09,2409989,0
+CDW.US,D,20250509,000000,180.98,181.69,178.84,178.94,1101319,0
+CDW.US,D,20250512,000000,186,190.06,185.12,188.82,1652607,0
+CDW.US,D,20250513,000000,188.82,191.7,188.745,190.68,1637406,0
+CDW.US,D,20250514,000000,190.79,192.3,189.34,189.36,2171926,0
+CDW.US,D,20250515,000000,188.86,190.08,187.14,188.43,1611426,0
+CDW.US,D,20250516,000000,187.91,189.33,186.825,189.03,961668,0
+CDW.US,D,20250519,000000,186.65,189.45,186.64,188.04,912581,0
+CDW.US,D,20250520,000000,187.44,189.28,186.82,188.1,770723,0
+CDW.US,D,20250521,000000,186.74,187.315,181.41,181.82,970884,0
+CDW.US,D,20250522,000000,181.66,184.52,180.69,183.38,1162904,0
+CDW.US,D,20250523,000000,178.51,183.245,177.42,182.16,1359784,0
+CDW.US,D,20250527,000000,185.34,185.94,182.79,185.72,993828,0
+CDW.US,D,20250528,000000,185.54,186.695,183.17,183.34,927624,0
+CDW.US,D,20250529,000000,185.16,185.16,181.01,182.35,617254,0
+CDW.US,D,20250530,000000,181.41,182.01,178.55,180.36,1046284,0
+CDW.US,D,20250602,000000,176.87,177.44,171.16,174.76,2285210,0
+CDW.US,D,20250603,000000,175.46,179.67,174.7,179.35,819461,0
+CDW.US,D,20250604,000000,179.62,180.42,176.73,176.8,1005719,0
+CDW.US,D,20250605,000000,176.61,177.78,175.34,175.83,1130143,0
+CDW.US,D,20250606,000000,177.71,178.94,176.635,178.24,615364,0
+CDW.US,D,20250609,000000,179.51,180.02,177.23,177.43,1038612,0
+CDW.US,D,20250610,000000,177.91,179.12,176.82,178.73,1368972,0
+CDW.US,D,20250611,000000,179.48,179.9999,175.26,175.75,785505,0
+CDW.US,D,20250612,000000,175.69,176.21,173.865,174.75,971162,0
+CDW.US,D,20250613,000000,172.45,173.67,169.96,170.42,1116084,0
+CDW.US,D,20250616,000000,171.915,173.65,171.19,172.35,1477151,0
+CDW.US,D,20250617,000000,171.47,173.7,170.41,170.8,1025696,0
+CDW.US,D,20250618,000000,170.32,172.19,169.49,170,1240383,0
+CDW.US,D,20250620,000000,171.87,172.37,169.28,170.62,2210517,0
+CDW.US,D,20250623,000000,170.62,174.43,170.05,173.77,1268131,0
+CDW.US,D,20250624,000000,175.72,180.45,174.4301,179.84,1340718,0
+CDW.US,D,20250625,000000,180.6,181.02,176.615,177.83,1022437,0
+CDW.US,D,20250626,000000,178.975,179.51,175.8,177.28,933622,0
+CDW.US,D,20250627,000000,178.08,179.06,176.351,177.41,2773832,0
+CDW.US,D,20250630,000000,178,179.385,176.9098,178.59,937061,0
+CDW.US,D,20250701,000000,178.58,183.7,177.29,181.16,958401,0
+CDW.US,D,20250702,000000,181,182.98,179.57,182.84,738210,0
+CDW.US,D,20250703,000000,183.37,183.91,181.92,182.13,494454,0
+CDW.US,D,20250707,000000,180.86,182.44,177.185,177.36,737509,0
+CDW.US,D,20250708,000000,178.01,181.615,177.86,180.65,847623,0
+CDW.US,D,20250709,000000,181.59,182.19,177.535,180.75,791000,0
+CDW.US,D,20250710,000000,180.83,182.9,179.6,179.7,962544,0
+CDW.US,D,20250711,000000,178.06,178.615,176.96,177.38,775092,0
+CDW.US,D,20250714,000000,177.415,179.285,175.86,177.7,1118354,0
+CDW.US,D,20250715,000000,179.21,179.21,175.71,175.77,972563,0
+CDW.US,D,20250716,000000,176.64,177.43,174.1,175.73,617777,0
+CDW.US,D,20250717,000000,175.83,180.9,175.12,179.99,991406,0
+CDW.US,D,20250718,000000,180.85,181.27,178.88,179.59,833868,0
+CDW.US,D,20250721,000000,179.32,180.11,176.76,176.87,589603,0
+CDW.US,D,20250722,000000,177.72,180.74,177.69,180.07,668333,0
+CDW.US,D,20250723,000000,180.6,182.81,179.61,181.37,792863,0
+CDW.US,D,20250724,000000,179.84,182.05,179.515,180.83,754799,0
+CDW.US,D,20250725,000000,181.68,182.28,180.14,181.14,631856,0
+CDW.US,D,20250728,000000,181.73,182.93,181.558,181.78,545586,0
+CDW.US,D,20250729,000000,182.83,183.66,181.04,182.18,641848,0
+CDW.US,D,20250730,000000,182.74,182.74,178.73,179.94,854885,0
+CDW.US,D,20250731,000000,178.48,179.27,173.85,174.38,1408093,0
+CDW.US,D,20250801,000000,172.8,173.09,167.47,168.86,1165055,0
+CDW.US,D,20250804,000000,170.23,172.2,168.94,172.14,1316718,0
+CDW.US,D,20250805,000000,172.33,173.38,165.04,165.24,2352090,0
+CDW.US,D,20250806,000000,167.69,169.9999,159.69,165.51,2705763,0
+CDW.US,D,20250807,000000,166.91,167.185,160.4328,161.88,1869838,0
+CDW.US,D,20250808,000000,162.7,163.645,162.05,162.92,1066641,0
+CDW.US,D,20250811,000000,162.66,165,159.7818,160.15,1174822,0
+CDW.US,D,20250812,000000,161.02,164.76,160.56,164.06,1212876,0
+CDW.US,D,20250813,000000,164.39,167.705,163.5401,167.48,1179955,0
+CDW.US,D,20250814,000000,166.2,166.49,163.92,166.09,1183317,0
+CDW.US,D,20250815,000000,165.83,167.35,163.44,163.76,1829568,0
+CDW.US,D,20250818,000000,163.9,166.51,163.43,165.84,787019,0
+CDW.US,D,20250819,000000,166.04,169.29,165.41,167.58,1037443,0
+CDW.US,D,20250820,000000,167.59,168.25,166.15,166.91,947859,0
+CDW.US,D,20250821,000000,165.69,165.91,162.88,164.18,710818,0
+CDW.US,D,20250822,000000,165.65,169.84,164.275,167,1576481,0
+CDW.US,D,20250825,000000,166.06,166.63,165.16,166.46,856486,0
+CDW.US,D,20250826,000000,166,166.565,163.39,163.67,1531201,0
+CDW.US,D,20250827,000000,163.75,166.305,163.1,165.23,1343450,0
+CDW.US,D,20250828,000000,166.3,166.365,163.9,165.87,1225150,0
+CDW.US,D,20250829,000000,165.62,168.055,164.11,164.76,1109842,0
+CDW.US,D,20250902,000000,162.06,163.87,160.19,162.27,849674,0
+CDW.US,D,20250903,000000,161.7,163.7,161.15,163.37,844283,0
+CDW.US,D,20250904,000000,163.68,166.75,161.77,166.25,1198662,0
+CDW.US,D,20250905,000000,166.96,170.73,165.64,169.73,1439016,0
+CDW.US,D,20250908,000000,169.81,169.965,166.496,167.85,1194427,0
+CDW.US,D,20250909,000000,167.97,169.505,167.11,168.95,1085004,0
+CDW.US,D,20250910,000000,167.93,170.97,167.1001,170.77,1795909,0
+CDW.US,D,20250911,000000,171.55,171.55,164.01,165.73,2040020,0
+CDW.US,D,20250912,000000,165.05,166.19,163.93,164.29,1120718,0
+CDW.US,D,20250915,000000,164.51,167.05,162.7501,163.13,1289799,0
+CDW.US,D,20250916,000000,163.89,166.58,162.59,166.15,1452568,0
+CDW.US,D,20250917,000000,166.22,169.2,164.6,167.29,1244116,0
+CDW.US,D,20250918,000000,168.57,168.68,161.99,162.87,2143670,0
+CDW.US,D,20250919,000000,162.51,163.3175,161,161.22,2889618,0
+CDW.US,D,20250922,000000,161.01,165.67,160.74,164.16,1598870,0
+CDW.US,D,20250923,000000,164.86,165.735,163.29,164.58,1252006,0
+CDW.US,D,20250924,000000,164.04,164.6,159.32,160.47,2370805,0
+CDW.US,D,20250925,000000,158.74,159.07,156.66,156.97,1682783,0
+CDW.US,D,20250926,000000,157.67,164.76,156.77,164.37,1497525,0
+CDW.US,D,20250929,000000,166.06,167,162.05,162.25,1005298,0
+CDW.US,D,20250930,000000,162,162,157.98,159.28,1416612,0
+CDW.US,D,20251001,000000,159.28,160.555,158.735,158.99,1147960,0
+CDW.US,D,20251002,000000,159.23,160.56,158.59,159.42,1028877,0
+CDW.US,D,20251003,000000,159.58,162.47,159.13,159.27,1036183,0
+CDW.US,D,20251006,000000,160.82,161.5,157.2,157.35,1155482,0
+CDW.US,D,20251007,000000,157.59,158.655,154.5101,155.25,877364,0
+CDW.US,D,20251008,000000,155.16,157.11,154.035,156.92,1191580,0
+CDW.US,D,20251009,000000,156.92,156.96,150.98,151.79,1150879,0
+CDW.US,D,20251010,000000,151.86,152.44,144.9,145.04,1458809,0
+CDW.US,D,20251013,000000,148.01,148.335,145.205,147.51,1350031,0
+CDW.US,D,20251014,000000,145.83,151.07,145.83,150.33,1336718,0
+CDW.US,D,20251015,000000,151.72,152.38,148.59,148.83,966912,0
+CDW.US,D,20251016,000000,150.05,151.4,146.805,151.1,1546138,0
+CDW.US,D,20251017,000000,150.64,153.405,150.23,152.45,1431495,0
+CDW.US,D,20251020,000000,153.12,155.66,153.12,155.38,1058372,0
+CDW.US,D,20251021,000000,153.8,157.37,153.8,156.53,1090771,0
+CDW.US,D,20251022,000000,157.33,161.1,156.25,156.36,2284487,0
+CDW.US,D,20251023,000000,156.32,159.37,154.85,158.48,1047520,0
+CDW.US,D,20251024,000000,160.49,161.06,157.45,158.16,1141374,0
+CDW.US,D,20251027,000000,159,160.83,156.38,159.23,1832734,0
+CDW.US,D,20251028,000000,158.66,158.905,154.66,156.16,934100,0
+CDW.US,D,20251029,000000,155.92,158.12,154.75,157.32,1643502,0
+CDW.US,D,20251030,000000,157.32,159.16,156.57,156.8,1092388,0
+CDW.US,D,20251031,000000,155.69,160.65,155.2,159.37,1143810,0
+CDW.US,D,20251103,000000,159.41,161,153.86,154.83,2451944,0
+CDW.US,D,20251104,000000,152.13,155.28,138.52,141.66,3578087,0
+CDW.US,D,20251105,000000,142.21,146.675,141.11,146.32,2743515,0
+CDW.US,D,20251106,000000,145.64,146.525,140.64,141.56,1671960,0
+CDW.US,D,20251107,000000,141.17,144.065,139.37,142.45,1560994,0
+CDW.US,D,20251110,000000,143.66,144.255,139.63,143.31,1573977,0
+CDW.US,D,20251111,000000,143.53,144.005,140.98,142.67,1484088,0
+CDW.US,D,20251112,000000,143.52,148.04,143.29,147.39,1916227,0
+CDW.US,D,20251113,000000,146.02,150.35,146.02,146.75,1850643,0
+CDW.US,D,20251114,000000,145.57,149.328,144.48,145.08,1832624,0
+CDW.US,D,20251117,000000,144.75,144.99,138.8,140.24,1415931,0
+CDW.US,D,20251118,000000,140.04,141.76,138.69,139.81,1225199,0
+CDW.US,D,20251119,000000,139.49,140.44,138.08,139.71,1054690,0
+CDW.US,D,20251120,000000,141.66,142.15,135.92,136.64,1427319,0
+CDW.US,D,20251121,000000,136.62,142.41,135.63,140.2,2063062,0
+CDW.US,D,20251124,000000,140.9,142.47,139.465,141.92,1731264,0
+CDW.US,D,20251125,000000,143.87,144.97,142.3,143.23,1164019,0
+CDW.US,D,20251126,000000,143.23,145.385,142.39,144.4,1143826,0
+CDW.US,D,20251128,000000,144.23,145.08,142.47,144.22,541463,0
+CDW.US,D,20251201,000000,143.46,145.035,142.23,143.03,1160677,0
+CDW.US,D,20251202,000000,143.44,144.795,141.925,144.16,932726,0
+CDW.US,D,20251203,000000,142.99,145.16,142.42,143.68,965610,0
+CDW.US,D,20251204,000000,143.62,145.44,142.43,144.54,1420502,0
+CDW.US,D,20251205,000000,144.52,147.02,142.5,146.25,1262405,0
+CDW.US,D,20251208,000000,146.12,146.9,144.27,145.94,1574506,0
+CDW.US,D,20251209,000000,145.23,147.93,145.04,147.13,1112558,0
+CDW.US,D,20251210,000000,147.49,150.34,145.6,149.54,1402486,0
+CDW.US,D,20251211,000000,148.59,150,146.82,149.86,1200958,0
+CDW.US,D,20251212,000000,150.09,150.61,144.52,144.93,1522118,0
+CDW.US,D,20251215,000000,146.44,146.44,142.99,144.88,1607728,0
+CDW.US,D,20251216,000000,145.28,146.55,144.2601,145.02,1472257,0
+CDW.US,D,20251217,000000,144.88,146.08,142.41,143.69,2015000,0
+CDW.US,D,20251218,000000,145.04,146.145,141.48,143.08,2118729,0
+CDW.US,D,20251219,000000,142.63,143.82,138.37,140.65,13516713,0
+CDW.US,D,20251222,000000,140.22,142.12,139.23,139.505,1707793,0
+CDW.US,D,20251223,000000,139.6,140.45,137.78,138.14,1207316,0
+CDW.US,D,20251224,000000,138.46,139.78604,137.78,138.71,620883,0
+CDW.US,D,20251226,000000,138.085,139.95,138.01,139.71,740201,0
+CDW.US,D,20251229,000000,139.87,140.45,138.09,138.61,1150152,0
+CDW.US,D,20251230,000000,138.17,139.08,137,138.39,1133021,0
+CDW.US,D,20251231,000000,138.39,138.8275,136.08,136.2,903987,0
+CDW.US,D,20260102,000000,137.2,137.8846,132.975,133.16,1330628,0
+CDW.US,D,20260105,000000,133.16,135.85,133,133.61,1446648,0
+CDW.US,D,20260106,000000,133.34,135.42,133.08,134.34,1535829,0
+CDW.US,D,20260107,000000,134.75,134.98,128.78,129.54,1512461,0
+CDW.US,D,20260108,000000,128.36,133.5,126.93,132.53,2080226,0
+CDW.US,D,20260109,000000,132.73,133.975,130.73,133.49,882700,0
+CDW.US,D,20260112,000000,132.86,134.3199,132.1998,133.5,948764,0
+CDW.US,D,20260113,000000,134.29,136.09,133.51,134.6,1054658,0
+CDW.US,D,20260114,000000,134.6,136.03,131.91,132.16,958619,0
+CDW.US,D,20260115,000000,133.06,134.02,130.44,132.29,2564453,0
+CDW.US,D,20260116,000000,132.49,133.15,131.45,131.75,1495506,0
+CDW.US,D,20260120,000000,126.74,128.9,124.0793,124.76,2067698,0
+CDW.US,D,20260121,000000,125.62,128.4565,124,127.62,1816013,0
+CDW.US,D,20260122,000000,128.42,130.4,127.65,129.31,1353716,0
+CDW.US,D,20260123,000000,127.75,127.95,125.73,126,1758285,0
+CDW.US,D,20260126,000000,125.99,128.46,125.19,127.4,1537334,0
+CDW.US,D,20260127,000000,127.4,127.41,124.655,125.4,1544975,0
+CDW.US,D,20260128,000000,125.44,125.905,123.085,124.72,1326681,0
+CDW.US,D,20260129,000000,124.67,125.56,123.13,125.2,1558843,0
+CDW.US,D,20260130,000000,124.99,127,124.058,126.39,1740192,0
+CDW.US,D,20260202,000000,126.13,128.32,125.43,126.83,2210582,0
+CDW.US,D,20260203,000000,125.46,127.59,124.08,126.16,2889064,0
+CDW.US,D,20260204,000000,133.5,140.56,129.67,138.08,3047591,0
+CDW.US,D,20260205,000000,137.73,140.9,135.75,140.77,2217783,0
+CDW.US,D,20260206,000000,140.55,142.72,139.77,142.62,1688987,0
+CDW.US,D,20260209,000000,141.16,144.01,140.595,143.44,1298770,0
+CDW.US,D,20260210,000000,143.5,144.455,141.48,142.85,1546877,0
+CDW.US,D,20260211,000000,143.39,143.39,134.535,134.97,2253862,0
+CDW.US,D,20260212,000000,134.96,134.9761,120.52,126.83,3488216,0
+CDW.US,D,20260213,000000,127.74,129.84,126.49,126.86,2126594,0
+CDW.US,D,20260217,000000,127.49,128.28,123.58,125.145,1802608,0
+CDW.US,D,20260218,000000,125.61,126.06,123.009,124.25,2245059,0
diff --git a/daily/us/nasdaq stocks/1/celu.us.txt b/daily/us/nasdaq stocks/1/celu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..615ebe3e73829547edbe37e84d827ad6942ec1a3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/celu.us.txt	
@@ -0,0 +1,1553 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CELU.US,D,20190808,000000,98,98,98,98,500,0
+CELU.US,D,20190813,000000,97.7,97.7,97.7,97.7,12000,0
+CELU.US,D,20190820,000000,98,98,98,98,100.3,0
+CELU.US,D,20190829,000000,97,98,97,98,760,0
+CELU.US,D,20190913,000000,98,98,98,98,490,0
+CELU.US,D,20190916,000000,98,98,98,98,490,0
+CELU.US,D,20190917,000000,98,98.1,98,98,40000,0
+CELU.US,D,20190919,000000,98,98.01,98,98.01,3159.5,0
+CELU.US,D,20190920,000000,98,98,98,98,945,0
+CELU.US,D,20190923,000000,98.3,98.3,98.102,98.102,60.2,0
+CELU.US,D,20190926,000000,97.1,99.5,97.1,99.5,164.7,0
+CELU.US,D,20191001,000000,98.5,98.5,98.5,98.5,2400.1,0
+CELU.US,D,20191002,000000,99.5,99.5,99.5,99.5,250,0
+CELU.US,D,20191003,000000,98.2,99.5,98.2,99.5,110,0
+CELU.US,D,20191011,000000,97.1,99.4,97.1,99.4,20,0
+CELU.US,D,20191014,000000,98.9,98.9,98.9,98.9,230.9,0
+CELU.US,D,20191015,000000,99.3,99.3,99.3,99.3,103,0
+CELU.US,D,20191018,000000,98.2,99.3,98.2,98.4,94534.1,0
+CELU.US,D,20191024,000000,98.3,98.3,98.3,98.3,40000,0
+CELU.US,D,20191025,000000,98.1,98.1,98.1,98.1,42500,0
+CELU.US,D,20191028,000000,98.3,99.5,98.3,98.5,50082.3,0
+CELU.US,D,20191106,000000,99.3,99.3,99.3,99.3,100,0
+CELU.US,D,20191107,000000,98.8,99.3,98.8,98.9,1060,0
+CELU.US,D,20191108,000000,98.5,99.3,98.5,99.3,1530.7,0
+CELU.US,D,20191118,000000,99.2,99.2,98.5,98.5,12961.7,0
+CELU.US,D,20191120,000000,99,99,99,99,10000,0
+CELU.US,D,20191121,000000,99.1,99.2,99.1,99.2,600,0
+CELU.US,D,20191126,000000,99.3,99.3,98.9,99.3,1373.8,0
+CELU.US,D,20191127,000000,99.3,99.3,99,99.3,6714.7,0
+CELU.US,D,20191203,000000,99.2,99.4,99.2,99.4,67148.4,0
+CELU.US,D,20191204,000000,99,99.4,99,99.4,70,0
+CELU.US,D,20191209,000000,99.4,99.4,99.4,99.4,50,0
+CELU.US,D,20191210,000000,99.4,99.4,99.4,99.4,59.2,0
+CELU.US,D,20191211,000000,99.4,99.4,99.4,99.4,100,0
+CELU.US,D,20191212,000000,99.4,99.4,99.4,99.4,4040,0
+CELU.US,D,20191217,000000,99.6,99.6,99.6,99.6,215.6,0
+CELU.US,D,20191218,000000,99.5,99.7,99.4,99.4,5170.9,0
+CELU.US,D,20191219,000000,99.5,99.5,99.5,99.5,10013.5,0
+CELU.US,D,20191231,000000,99.5,100.1,99.3,99.5,20770,0
+CELU.US,D,20200103,000000,99.4,99.4,99.4,99.4,10000.6,0
+CELU.US,D,20200109,000000,99.6,99.6,99.5,99.5,33100,0
+CELU.US,D,20200110,000000,99.5,99.8,99.5,99.7,21050,0
+CELU.US,D,20200113,000000,99.9,99.9,99.9,99.9,6000,0
+CELU.US,D,20200114,000000,100.2,100.5,100.2,100.5,52560.6,0
+CELU.US,D,20200115,000000,100.4,100.5,100.4,100.5,30006.7,0
+CELU.US,D,20200116,000000,100.5,100.5,100,100,22.1,0
+CELU.US,D,20200117,000000,100.4,100.4,100.4,100.4,10000,0
+CELU.US,D,20200121,000000,100.4,100.4,100.332,100.4,30196.1,0
+CELU.US,D,20200122,000000,100.4,100.4,99.9,99.9,83570.7,0
+CELU.US,D,20200127,000000,100.4,100.4,100.398,100.4,32.3,0
+CELU.US,D,20200128,000000,100.1,100.4,100.1,100.4,5047.1,0
+CELU.US,D,20200130,000000,100,100.4,100,100.4,38.5,0
+CELU.US,D,20200205,000000,99.9,100.4,99.7,99.9,1276.9,0
+CELU.US,D,20200206,000000,100.5,100.5,100.5,100.5,1004.9,0
+CELU.US,D,20200210,000000,100.5,100.5,100.5,100.5,10,0
+CELU.US,D,20200213,000000,100.6,100.6,100.6,100.6,500,0
+CELU.US,D,20200218,000000,100.3,100.3,100.1,100.1,2594.7,0
+CELU.US,D,20200219,000000,100.35,100.5,100.3,100.3,760,0
+CELU.US,D,20200220,000000,100.2,100.2,100.2,100.2,4000,0
+CELU.US,D,20200224,000000,100.45,100.45,100.4,100.4,210,0
+CELU.US,D,20200225,000000,100.45,100.681,100.4,100.4,10170,0
+CELU.US,D,20200226,000000,100.4,100.4,100.2,100.4,15600,0
+CELU.US,D,20200302,000000,100.3,100.5,100.1,100.1,140,0
+CELU.US,D,20200305,000000,100.3,100.3,100.2,100.2,47020,0
+CELU.US,D,20200306,000000,100.2,100.2,100.2,100.2,240,0
+CELU.US,D,20200309,000000,99.5,99.5,98.8,99.3,70065.1,0
+CELU.US,D,20200310,000000,99.5,99.5,99.5,99.5,69004.4,0
+CELU.US,D,20200311,000000,99.85,99.85,99.5,99.5,87530.1,0
+CELU.US,D,20200312,000000,99,99.001,98,98,56541.3,0
+CELU.US,D,20200313,000000,100,100,98,98,402.8,0
+CELU.US,D,20200316,000000,96.7,96.7,96,96,336.4,0
+CELU.US,D,20200317,000000,96,96,95.7,95.7,90307.4,0
+CELU.US,D,20200318,000000,95.8,95.8,94,94.2,102558.6,0
+CELU.US,D,20200319,000000,94,94.5,93,94.4,109799.4,0
+CELU.US,D,20200320,000000,94.3,94.3,94.3,94.3,15438,0
+CELU.US,D,20200323,000000,94.5,94.5,94.5,94.5,10000,0
+CELU.US,D,20200324,000000,96,96,95,95.2,570.2,0
+CELU.US,D,20200325,000000,98.9,99.5,98.9,99.5,60,0
+CELU.US,D,20200326,000000,97.7,97.7,97,97.2,15382,0
+CELU.US,D,20200330,000000,98,98.5,97.5,98.5,56825.9,0
+CELU.US,D,20200331,000000,98.9,98.9,98,98,6027.1,0
+CELU.US,D,20200401,000000,98.5,99,97.6,97.6,4602.5,0
+CELU.US,D,20200402,000000,98.7,99,98.4,99,10459,0
+CELU.US,D,20200403,000000,98.6,98.6,98.1,98.5,5586.1,0
+CELU.US,D,20200407,000000,99.1,99.1,98.6,98.8,1519,0
+CELU.US,D,20200408,000000,98.65,100.4,98.4,98.4,98088.5,0
+CELU.US,D,20200409,000000,98.5,99,98.5,99,51998.4,0
+CELU.US,D,20200413,000000,99,99,99,99,134.5,0
+CELU.US,D,20200414,000000,98.8,99.9,98.6,98.6,5261.6,0
+CELU.US,D,20200415,000000,98.7,99,98.5,98.5,439.5,0
+CELU.US,D,20200416,000000,98.8,98.8,98.6,98.6,144.3,0
+CELU.US,D,20200417,000000,98.6,99,98.4,98.9,67680.2,0
+CELU.US,D,20200420,000000,98.6,98.6,98.6,98.6,43,0
+CELU.US,D,20200421,000000,98.7,98.7,98.5,98.5,2468,0
+CELU.US,D,20200422,000000,98.8,99,98.8,99,74.3,0
+CELU.US,D,20200423,000000,98.5,98.5,98.5,98.5,20,0
+CELU.US,D,20200424,000000,99,99.5,98.5,99.5,50,0
+CELU.US,D,20200427,000000,99,99.1,98.6,98.6,155.7,0
+CELU.US,D,20200428,000000,98.7,99.5,98.6,99,10606.8,0
+CELU.US,D,20200430,000000,99,99.15,98.9,99.15,304.7,0
+CELU.US,D,20200501,000000,98.6,99.2,98.5,98.5,1056.8,0
+CELU.US,D,20200504,000000,98.7,99.3,98.5,99.2,206142.2,0
+CELU.US,D,20200505,000000,99,99,98.8,98.8,49917.3,0
+CELU.US,D,20200506,000000,98.5,99,98.5,99,42.3,0
+CELU.US,D,20200507,000000,98.8,99.6,98.6,98.6,24908.1,0
+CELU.US,D,20200508,000000,99.3,99.3,98.8,98.8,41.6,0
+CELU.US,D,20200511,000000,99.1,99.1,99.1,99.1,20,0
+CELU.US,D,20200512,000000,99.5,99.5,97.9,98,228.1,0
+CELU.US,D,20200513,000000,99.1,99.1,99.1,99.1,42.2,0
+CELU.US,D,20200514,000000,98.2,98.2,98.2,98.2,22.8,0
+CELU.US,D,20200515,000000,99.2,99.2,98.4,98.4,52.5,0
+CELU.US,D,20200518,000000,99.2,99.2,99,99,61.7,0
+CELU.US,D,20200519,000000,99.3,99.6,98.7,98.7,80.1,0
+CELU.US,D,20200520,000000,98.8,98.8,98.5,98.5,20,0
+CELU.US,D,20200521,000000,99,99,98.5,98.8,58.2,0
+CELU.US,D,20200522,000000,99.2,99.2,98.3,98.9,110,0
+CELU.US,D,20200526,000000,99.2,99.2,98.1,98.1,372.4,0
+CELU.US,D,20200528,000000,98.8,98.8,98.8,98.8,50.6,0
+CELU.US,D,20200529,000000,99,99,98.9,98.9,1711.1,0
+CELU.US,D,20200602,000000,99.1,100.3,99.1,99.9,36155.4,0
+CELU.US,D,20200603,000000,99.9,101.3,99.9,100,21090.2,0
+CELU.US,D,20200608,000000,100,100,99.1,99.1,221,0
+CELU.US,D,20200609,000000,99.9,99.9,99.3,99.3,12217.2,0
+CELU.US,D,20200610,000000,99.95,100.3,99.7,100.2,12523.5,0
+CELU.US,D,20200611,000000,100.3,100.4,99.7,99.7,19202.5,0
+CELU.US,D,20200612,000000,99.741,100.3,99.741,100,221.6,0
+CELU.US,D,20200616,000000,100,100,99.9,99.9,1156.4,0
+CELU.US,D,20200617,000000,100.5,100.5,100,100,5828.2,0
+CELU.US,D,20200618,000000,100.3,100.8,100.1,100.5,18497.5,0
+CELU.US,D,20200619,000000,100.45,100.7,100.45,100.7,338,0
+CELU.US,D,20200622,000000,100.8,101.3,100.8,101,25938.8,0
+CELU.US,D,20200623,000000,101,101.3,101,101.2,10631.8,0
+CELU.US,D,20200624,000000,100.95,101.2,100.95,101.2,62,0
+CELU.US,D,20200625,000000,101,101,100.75,100.75,6742.7,0
+CELU.US,D,20200626,000000,101,101,100.6,100.8,6762.1,0
+CELU.US,D,20200629,000000,100.8,101.7,100.8,101.7,7776.7,0
+CELU.US,D,20200630,000000,101.5,102,101.5,102,2659.5,0
+CELU.US,D,20200701,000000,101.7,101.799,100.9,101.5,1527.6,0
+CELU.US,D,20200702,000000,101.15,101.4,100.8,100.8,26926.1,0
+CELU.US,D,20200706,000000,101,102,100.6,101,1902,0
+CELU.US,D,20200707,000000,101.3,102,100.5,100.5,25413.4,0
+CELU.US,D,20200708,000000,100.5,100.5,100.5,100.5,1146,0
+CELU.US,D,20200709,000000,100.963,100.999,100.796,100.8,1131.6,0
+CELU.US,D,20200710,000000,100.999,101.9,100.621,101.8,837.5,0
+CELU.US,D,20200713,000000,101.5,101.9,101.5,101.9,9018.2,0
+CELU.US,D,20200714,000000,102,102,101.9,102,1042.8,0
+CELU.US,D,20200715,000000,102,102.35,101.9,102,9015.6,0
+CELU.US,D,20200716,000000,102.4,103,102.4,102.8,3039.5,0
+CELU.US,D,20200717,000000,102,102.7,101.701,102.6,1161.4,0
+CELU.US,D,20200720,000000,102.6,102.7,102.6,102.7,109.7,0
+CELU.US,D,20200721,000000,102.9,103.4,102.9,103,8346.5,0
+CELU.US,D,20200722,000000,103,103.1,102.7,103,10184.5,0
+CELU.US,D,20200723,000000,103.3,103.3,103.3,103.3,10005.4,0
+CELU.US,D,20200724,000000,102.6,103.3,102,102,1116.2,0
+CELU.US,D,20200727,000000,104.1,106,102.5,103.9,34765.8,0
+CELU.US,D,20200728,000000,103.5,103.5,103.1,103.5,761.8,0
+CELU.US,D,20200729,000000,103.5,105,103.5,103.8,11219.9,0
+CELU.US,D,20200730,000000,103,103.25,102.7,103,3350.8,0
+CELU.US,D,20200731,000000,102.85,103,101.5,101.6,16689.4,0
+CELU.US,D,20200803,000000,103,103.6,101.5,103.497,43177.4,0
+CELU.US,D,20200804,000000,103.8,104.8,103,103.9,9928.1,0
+CELU.US,D,20200805,000000,102.6,103.7,102.2,103,4544.4,0
+CELU.US,D,20200806,000000,103.2,103.2,102.15,102.75,7330.6,0
+CELU.US,D,20200807,000000,102.4,102.8,101.7,102.2,1918,0
+CELU.US,D,20200810,000000,102.8,103.9,102.1,102.6,93081.3,0
+CELU.US,D,20200811,000000,102.882,103.8,102.5,103.2,11322.4,0
+CELU.US,D,20200812,000000,103.2,103.5,102.5,103.3,11641.2,0
+CELU.US,D,20200813,000000,104,104,102.5,103.5,4697.6,0
+CELU.US,D,20200814,000000,104,107.7,102.865,103.4,35583.8,0
+CELU.US,D,20200817,000000,104,104,102.6,102.6,20017,0
+CELU.US,D,20200818,000000,103.9,104.2,102.25,103.5,20253.6,0
+CELU.US,D,20200819,000000,102.035,103.8,102,103.2,30063.5,0
+CELU.US,D,20200820,000000,101.7,103.2,101.5,102.9,18424.1,0
+CELU.US,D,20200821,000000,101.7,103.2,101.6,102.6,21315.8,0
+CELU.US,D,20200824,000000,102.1,105,102.1,103.5,63855.7,0
+CELU.US,D,20200825,000000,103.5,103.5,102.8,103,43743.6,0
+CELU.US,D,20200826,000000,103,104,102.8,103.5,83788.3,0
+CELU.US,D,20200827,000000,103.2,103.525,102.5,102.9,87326.6,0
+CELU.US,D,20200828,000000,103,103.5,102.3,103.5,49603.2,0
+CELU.US,D,20200831,000000,103.192,103.8,102.8,103.5,8333.9,0
+CELU.US,D,20200901,000000,103.2,103.9,103.1,103.5,22939.6,0
+CELU.US,D,20200902,000000,103.973,106.3,103.6,105.6,51012.4,0
+CELU.US,D,20200903,000000,106.5,107,105.3,105.9,18156.8,0
+CELU.US,D,20200904,000000,106.5,107,101.8,106.2,26390.5,0
+CELU.US,D,20200908,000000,108.3,108.3,104.9,106,16026.1,0
+CELU.US,D,20200909,000000,106.2,106.85,105,106.3,24526.1,0
+CELU.US,D,20200910,000000,107.9,107.9,103.623,106,43825.3,0
+CELU.US,D,20200911,000000,106.9,108.5,105.9,106.2,40282.3,0
+CELU.US,D,20200914,000000,106.9,107,106.3,106.6,15643.3,0
+CELU.US,D,20200915,000000,108.5,108.5,105.6,105.8,16144.6,0
+CELU.US,D,20200916,000000,107.4,107.4,105,105.79,15200.9,0
+CELU.US,D,20200917,000000,106.9,106.9,104.8,105.6,16497.7,0
+CELU.US,D,20200918,000000,106,106,105.101,106,10853.5,0
+CELU.US,D,20200921,000000,106,106,105,105.4,12040,0
+CELU.US,D,20200922,000000,105.9,106.5,105.3,105.7,23662.6,0
+CELU.US,D,20200923,000000,105.4,106.5,104.9,105.4,24258.8,0
+CELU.US,D,20200924,000000,104.1,105,101.7,103.5,47623.6,0
+CELU.US,D,20200925,000000,103.1,105.3,103.1,104.6,19559.8,0
+CELU.US,D,20200928,000000,105.367,105.367,103.9,104.2,3436.6,0
+CELU.US,D,20200929,000000,103.1,105.5,103,103.9,20220.7,0
+CELU.US,D,20200930,000000,104.2,106.5,103.699,105,31574,0
+CELU.US,D,20201001,000000,106,106,103.8,105.3,60351.3,0
+CELU.US,D,20201002,000000,104.875,105.5,104,105.2,19903.2,0
+CELU.US,D,20201005,000000,105.9,105.9,104.8,105,14801,0
+CELU.US,D,20201006,000000,104.7,105.4,104,104.8,16584.7,0
+CELU.US,D,20201007,000000,105.6,106,104.4,104.7,14329.6,0
+CELU.US,D,20201008,000000,105.3,105.8,104,105.7,3629,0
+CELU.US,D,20201009,000000,106,106.9,104.1,105.1,49682.1,0
+CELU.US,D,20201012,000000,105.171,105.3,103.9,103.9,11690.3,0
+CELU.US,D,20201013,000000,103.9,105.65,103.9,104.1,7256.9,0
+CELU.US,D,20201014,000000,104.85,104.9,103.8,103.8,21960,0
+CELU.US,D,20201015,000000,103.8,106,103.8,105.599,160476.7,0
+CELU.US,D,20201016,000000,106,106,104.6,105.4,22108.9,0
+CELU.US,D,20201019,000000,106,106,105.5,105.6,5776.5,0
+CELU.US,D,20201020,000000,106,106,104.8,105.5,17022.7,0
+CELU.US,D,20201021,000000,105.322,105.5,104.7,105,11135.9,0
+CELU.US,D,20201022,000000,105.8,105.8,103.9,104.2,29672.3,0
+CELU.US,D,20201023,000000,104.189,104.6,103.002,103.4,21378.9,0
+CELU.US,D,20201026,000000,103.75,103.95,102.5,103.1,19715.4,0
+CELU.US,D,20201027,000000,103.4,103.4,102.5,103.1,6668.2,0
+CELU.US,D,20201028,000000,101.5,103.3,101.5,103,24352.4,0
+CELU.US,D,20201029,000000,102.7,103.9,102,102.6,13876.6,0
+CELU.US,D,20201030,000000,101.7,102.95,101.7,102,5147.9,0
+CELU.US,D,20201102,000000,102.5,102.9,101.5,102,25162.7,0
+CELU.US,D,20201103,000000,102.9,103.2,102.05,102.7,6051.5,0
+CELU.US,D,20201104,000000,103,103.9,101.7,101.8,7263.1,0
+CELU.US,D,20201105,000000,102.823,103.45,102.5,102.5,5100.9,0
+CELU.US,D,20201106,000000,103.5,103.5,101.8,102,5294.8,0
+CELU.US,D,20201109,000000,103.5,103.5,101.2,102.2,8133.4,0
+CELU.US,D,20201110,000000,101.926,103.5,101.5,102.8,15987.8,0
+CELU.US,D,20201111,000000,102,103.5,101.8,103,29393.5,0
+CELU.US,D,20201112,000000,102.1,103.4,101.8,103.3,3608.8,0
+CELU.US,D,20201113,000000,104,104.85,103,103.8,682.4,0
+CELU.US,D,20201116,000000,103.8,105,103,103.6,4364.4,0
+CELU.US,D,20201117,000000,102.5,103.9,102.2,102.5,5641,0
+CELU.US,D,20201118,000000,101.7,103.2,101.7,102.1,4961.9,0
+CELU.US,D,20201119,000000,102.8,103.3,102.2,102.3,6562.3,0
+CELU.US,D,20201120,000000,102.6,104.6,102.3,103,9538.5,0
+CELU.US,D,20201123,000000,104.9,105,102.4,103.2,5110.8,0
+CELU.US,D,20201124,000000,104.5,106,103.5,104.2,18297.2,0
+CELU.US,D,20201125,000000,105,105.8,104,105.2,13747.1,0
+CELU.US,D,20201127,000000,104.4,105.75,104.1,104.7,4848.7,0
+CELU.US,D,20201130,000000,104.2,104.7,104.2,104.4,10275.2,0
+CELU.US,D,20201201,000000,106.4,106.4,104.4,104.4,13311.5,0
+CELU.US,D,20201202,000000,102.6,104.9,102.6,103.5,12046.7,0
+CELU.US,D,20201203,000000,104.3,104.3,103.3,103.5,6471.1,0
+CELU.US,D,20201204,000000,104.2,105,102.7,104.8,26127.3,0
+CELU.US,D,20201207,000000,104.8,106.4,104,104.3,18801.6,0
+CELU.US,D,20201208,000000,104.4,105.1,103.1,104.8,11052.1,0
+CELU.US,D,20201209,000000,105.4,111.8,103.6,110.3,169506,0
+CELU.US,D,20201210,000000,108,115,108,112.9,211644.5,0
+CELU.US,D,20201211,000000,114.5,119.8,112.6,119.4,272830.5,0
+CELU.US,D,20201214,000000,116.7,118,112.5,113.9,112811,0
+CELU.US,D,20201215,000000,113.5,114.6,111,112.5,68867.4,0
+CELU.US,D,20201216,000000,113.5,114.4,111.5,112.5,81700.4,0
+CELU.US,D,20201217,000000,113.5,113.7,111.5,112.5,79268.1,0
+CELU.US,D,20201218,000000,112.5,113.6,111.5,111.9,34970.3,0
+CELU.US,D,20201221,000000,112.3,117.8,111.102,113.9,83137.4,0
+CELU.US,D,20201222,000000,114.8,117.5,112.9,113.5,64155.1,0
+CELU.US,D,20201223,000000,116.5,121.7,114.401,120.5,256750.6,0
+CELU.US,D,20201224,000000,120.75,121.4,117,118,41837.1,0
+CELU.US,D,20201228,000000,120,120.5,115.1,116,63801,0
+CELU.US,D,20201229,000000,115.1,116.2,106.2,111.7,148928.9,0
+CELU.US,D,20201230,000000,111.9,112.5,109.4,110.6,37034.1,0
+CELU.US,D,20201231,000000,111,112.099,109,110,90412.7,0
+CELU.US,D,20210104,000000,110,111,108.3,109.7,54614.1,0
+CELU.US,D,20210105,000000,109,112,109,110.7,81874.4,0
+CELU.US,D,20210106,000000,110.7,112.5,108.3,111.6,150266,0
+CELU.US,D,20210107,000000,114,114.9,110.6,114.9,126837.3,0
+CELU.US,D,20210108,000000,106.8,107.4,104,104.5,718224.2,0
+CELU.US,D,20210111,000000,103.5,104.5,102.3,103.1,247041.5,0
+CELU.US,D,20210112,000000,103.6,104,102.65,102.8,126962.1,0
+CELU.US,D,20210113,000000,103.1,105,102.5,104.8,179839.8,0
+CELU.US,D,20210114,000000,105.3,106.1,103.5,104.2,123422.3,0
+CELU.US,D,20210115,000000,104.5,105.4,103.6,105,84476.6,0
+CELU.US,D,20210119,000000,105.7,105.8,103.5,103.9,65398.4,0
+CELU.US,D,20210120,000000,104,104.8,103.7,103.9,87883.5,0
+CELU.US,D,20210121,000000,104,104.3,103.112,103.8,102955,0
+CELU.US,D,20210122,000000,103.5,104.1,103.2,103.5,88709,0
+CELU.US,D,20210125,000000,103.6,103.7,101.5,102.6,106814.8,0
+CELU.US,D,20210126,000000,102.9,103.1,102.1,102.5,93585.9,0
+CELU.US,D,20210127,000000,102.7,103,102,102.9,89623.4,0
+CELU.US,D,20210128,000000,102,102.8,102,102.2,178487.5,0
+CELU.US,D,20210129,000000,102,102.5,101.9,102.1,76747.6,0
+CELU.US,D,20210201,000000,102.3,102.5,101.65,102,93882.8,0
+CELU.US,D,20210202,000000,102,103.5,101.9,102.2,170110.9,0
+CELU.US,D,20210203,000000,102.5,102.5,101.8,102.1,36044.1,0
+CELU.US,D,20210204,000000,102.1,102.3,101.4,101.5,155236.5,0
+CELU.US,D,20210205,000000,102,102.5,101.7,102.2,43292.1,0
+CELU.US,D,20210208,000000,102.8,102.8,102.2,102.8,43914.2,0
+CELU.US,D,20210209,000000,102.3,102.5,101.9,102.5,29483.2,0
+CELU.US,D,20210210,000000,102.5,102.9,102,102.1,44269,0
+CELU.US,D,20210211,000000,102.1,103,101.6,102,174336.5,0
+CELU.US,D,20210212,000000,101.7,101.9,101.1,101.7,77250.9,0
+CELU.US,D,20210216,000000,102,102,101.5,101.6,46715.9,0
+CELU.US,D,20210217,000000,101.8,101.801,101.4,101.5,42036,0
+CELU.US,D,20210218,000000,101.5,102,101.3,101.8,85289,0
+CELU.US,D,20210219,000000,101.8,102.2,101.5,102,49142.2,0
+CELU.US,D,20210222,000000,101.8,102.8,101.8,102.1,50280.1,0
+CELU.US,D,20210223,000000,101.7,102.5,101.5,102.3,59758.8,0
+CELU.US,D,20210224,000000,101.6,102.3,101.5,101.7,67121.6,0
+CELU.US,D,20210225,000000,101.7,101.9,101.5,101.5,84347.9,0
+CELU.US,D,20210226,000000,101,101.6,101,101.1,32869.8,0
+CELU.US,D,20210301,000000,101.2,101.5,100.699,101,34705.6,0
+CELU.US,D,20210302,000000,101.4,101.6,100.7,100.8,66824.1,0
+CELU.US,D,20210303,000000,100.6,101,99.8,100.4,58740.3,0
+CELU.US,D,20210304,000000,100.2,101,100.2,100.7,55567.5,0
+CELU.US,D,20210305,000000,100.9,100.9,100.4,100.7,64633.8,0
+CELU.US,D,20210308,000000,100.8,101.2,100.5,100.7,18221.4,0
+CELU.US,D,20210309,000000,100.9,101,100.5,100.6,26828.8,0
+CELU.US,D,20210310,000000,101,101.2,100.5,100.8,25432,0
+CELU.US,D,20210311,000000,101,101,100.6,100.9,29154,0
+CELU.US,D,20210312,000000,100.8,101,100.7,100.9,20158.5,0
+CELU.US,D,20210315,000000,100.9,101.6,100.9,101.2,64149.7,0
+CELU.US,D,20210316,000000,100.6,101.2,100.6,100.8,8698.2,0
+CELU.US,D,20210317,000000,100.6,101.096,100.6,101,34164.1,0
+CELU.US,D,20210318,000000,101.8,102.9,100.25,100.5,488715.6,0
+CELU.US,D,20210319,000000,100.4,100.8,100.4,100.7,129854.2,0
+CELU.US,D,20210322,000000,100.5,100.7,100.35,100.6,46350.5,0
+CELU.US,D,20210323,000000,100.5,100.7,100,100.4,113098.6,0
+CELU.US,D,20210324,000000,100.5,100.8,100.2,100.4,105787,0
+CELU.US,D,20210325,000000,100.4,100.801,100.1,100.6,111273,0
+CELU.US,D,20210326,000000,101,101.2,100.6,100.6,27642.9,0
+CELU.US,D,20210329,000000,100.4,101.4,100.4,101,12792.7,0
+CELU.US,D,20210330,000000,100.8,101.3,100.8,100.8,121972.2,0
+CELU.US,D,20210331,000000,100.8,100.9,100.7,100.8,21806.2,0
+CELU.US,D,20210401,000000,100.8,101.1,100.75,100.9,10151.4,0
+CELU.US,D,20210405,000000,100.9,101,100.8,101,11538.1,0
+CELU.US,D,20210406,000000,100.9,101,100.8,100.9,20103.3,0
+CELU.US,D,20210407,000000,100.9,101,100.9,101,9207.4,0
+CELU.US,D,20210408,000000,101,101,100.9,101,12475.1,0
+CELU.US,D,20210409,000000,100.9,101.3,100.9,101.1,9673.3,0
+CELU.US,D,20210412,000000,101,101.2,100.9,101,269096.7,0
+CELU.US,D,20210413,000000,101,101.2,100.9,101,13564.9,0
+CELU.US,D,20210414,000000,101,101.2,100.85,101,101979.6,0
+CELU.US,D,20210415,000000,101.2,101.2,100.9,101,21839,0
+CELU.US,D,20210416,000000,101,101.2,100.9,101,41410.4,0
+CELU.US,D,20210419,000000,100.9,101.1,100.9,101,33450.8,0
+CELU.US,D,20210420,000000,101,101.1,100.9,101,24092.3,0
+CELU.US,D,20210421,000000,101,101.1,101,101,13971.6,0
+CELU.US,D,20210422,000000,101,101.2,101,101,5961,0
+CELU.US,D,20210423,000000,101,101.2,101,101.1,18551,0
+CELU.US,D,20210426,000000,101,101.4,101,101.1,11656.3,0
+CELU.US,D,20210427,000000,101.2,101.4,101,101.1,11706.3,0
+CELU.US,D,20210428,000000,101.1,101.4,101.1,101.3,10246.7,0
+CELU.US,D,20210429,000000,101.4,101.4,101.1,101.4,11487.2,0
+CELU.US,D,20210430,000000,101.1,101.3,101.1,101.1,5215.5,0
+CELU.US,D,20210503,000000,101.2,101.4,101.2,101.2,30944.4,0
+CELU.US,D,20210504,000000,101.3,101.3,101.2,101.2,16332.4,0
+CELU.US,D,20210505,000000,101.3,101.43,101.2,101.3,27415.5,0
+CELU.US,D,20210506,000000,101.3,101.5,101.201,101.5,163410.3,0
+CELU.US,D,20210507,000000,101.3,101.4,101.2,101.3,17365.9,0
+CELU.US,D,20210510,000000,101.3,101.5,101.3,101.4,137363.3,0
+CELU.US,D,20210511,000000,101.3,101.5,101.3,101.3,124406.7,0
+CELU.US,D,20210512,000000,101.3,101.4,101.25,101.3,96008.6,0
+CELU.US,D,20210513,000000,101.3,101.35,101,101.2,94488.8,0
+CELU.US,D,20210514,000000,101.3,101.397,101,101.1,76127.7,0
+CELU.US,D,20210517,000000,101.1,101.2,101.01,101.1,7591.4,0
+CELU.US,D,20210518,000000,101.2,101.2,100.9,101,10315.6,0
+CELU.US,D,20210519,000000,101.2,101.2,100.9,100.9,37448.7,0
+CELU.US,D,20210520,000000,101,101.1,100.9,101,11721.6,0
+CELU.US,D,20210521,000000,100.9,101.1,100.9,101,6322.2,0
+CELU.US,D,20210524,000000,101,101.1,100.9,101,27892.6,0
+CELU.US,D,20210525,000000,101.1,101.1,101,101,45234.2,0
+CELU.US,D,20210526,000000,101,101.2,101,101,7787.7,0
+CELU.US,D,20210527,000000,101,101.35,101,101.3,5958,0
+CELU.US,D,20210528,000000,101.3,101.4,101.2,101.3,18549.9,0
+CELU.US,D,20210601,000000,101.34,101.5,101.3,101.4,24660.5,0
+CELU.US,D,20210602,000000,101.5,101.6,101.4,101.4,6275.7,0
+CELU.US,D,20210603,000000,101.4,101.8,101.4,101.6,9746.3,0
+CELU.US,D,20210604,000000,101.7,101.7,101.5,101.5,2399.7,0
+CELU.US,D,20210607,000000,101.6,102,101.5,101.7,17386.3,0
+CELU.US,D,20210608,000000,101.7,101.9,101.5,101.7,6425.5,0
+CELU.US,D,20210609,000000,101.9,101.9,101.5,101.7,7304.5,0
+CELU.US,D,20210610,000000,101.9,101.9,101.553,101.7,5166.4,0
+CELU.US,D,20210611,000000,101.7,101.9,101.6,101.7,12074.3,0
+CELU.US,D,20210614,000000,102,102,101.6,101.6,61064.5,0
+CELU.US,D,20210615,000000,101.6,101.8,101.6,101.7,1267.2,0
+CELU.US,D,20210616,000000,101.6,101.8,101.4,101.7,24057.9,0
+CELU.US,D,20210617,000000,102.1,102.1,101.6,101.7,1500.5,0
+CELU.US,D,20210618,000000,101.9,102,101.6,102,5718.5,0
+CELU.US,D,20210621,000000,102,102,101.6,101.8,6221.4,0
+CELU.US,D,20210622,000000,102,102,101.6,101.9,6078,0
+CELU.US,D,20210623,000000,101.8,101.999,101.6,101.9,4836.7,0
+CELU.US,D,20210624,000000,101.9,102,101.61,101.7,2669,0
+CELU.US,D,20210625,000000,101.7,102,101.6,101.6,6440.8,0
+CELU.US,D,20210628,000000,101.6,101.9,101.6,101.8,17910,0
+CELU.US,D,20210629,000000,101.9,101.9,101.7,101.8,2546.9,0
+CELU.US,D,20210630,000000,101.7,101.8,101.7,101.8,7972.2,0
+CELU.US,D,20210701,000000,101.7,101.9,101.7,101.85,86421.3,0
+CELU.US,D,20210702,000000,101.7,101.982,101.7,101.9,17299.5,0
+CELU.US,D,20210706,000000,102,102,101.7,101.8,30528.8,0
+CELU.US,D,20210707,000000,102,102,101.7,101.8,48655.2,0
+CELU.US,D,20210708,000000,101.9,101.9,101.65,101.8,143172.9,0
+CELU.US,D,20210709,000000,101.6,103,100.1,102.1,121406.1,0
+CELU.US,D,20210712,000000,102.2,102.2,101.1,101.9,22479.9,0
+CELU.US,D,20210713,000000,101.8,102.2,96.2,97.5,41350.8,0
+CELU.US,D,20210714,000000,97.3,97.658,91.067,91.7,16882.8,0
+CELU.US,D,20210715,000000,91.6,91.8,77.3,80.2,56565.7,0
+CELU.US,D,20210716,000000,81.8,125.8,80.7,102,1731922,0
+CELU.US,D,20210719,000000,107.191,123.9,103,121.5,108477.8,0
+CELU.US,D,20210720,000000,121.3,134,108.6,110.45,74789.4,0
+CELU.US,D,20210721,000000,110.7,119.399,94.8,94.9,88244.7,0
+CELU.US,D,20210722,000000,98.4,104.9,94.831,95,52073.4,0
+CELU.US,D,20210723,000000,95.6,99.55,92.6,97.5,27191.5,0
+CELU.US,D,20210726,000000,98.8,99.088,85.4,85.45,45085.3,0
+CELU.US,D,20210727,000000,86.3,86.5,82.1,83.4,16657.9,0
+CELU.US,D,20210728,000000,84.3,92,83.6,90.7,14187.5,0
+CELU.US,D,20210729,000000,91.1,91.9,86.2,88,12463.5,0
+CELU.US,D,20210730,000000,89.4,93.7,85.8,88,25614.6,0
+CELU.US,D,20210802,000000,88.6,93.9,87,91.4,41956.3,0
+CELU.US,D,20210803,000000,91.8,91.8,84.6,88.4,32294.8,0
+CELU.US,D,20210804,000000,86.7,94,85.5,86.7,77321.8,0
+CELU.US,D,20210805,000000,87,90.391,79.1,80,51472.1,0
+CELU.US,D,20210806,000000,82,84.4,76.8,77,38489.3,0
+CELU.US,D,20210809,000000,76.7,79.42,75.539,77,16894.8,0
+CELU.US,D,20210810,000000,76.7,80.999,75.75,79.8,32251.4,0
+CELU.US,D,20210811,000000,80.9,80.903,74.9,76,30171.1,0
+CELU.US,D,20210812,000000,75.1,76.05,63.55,64,68424.6,0
+CELU.US,D,20210813,000000,64.5,68.699,64.4,65,33923.3,0
+CELU.US,D,20210816,000000,65.5,66.3,61.3,61.5,32284.1,0
+CELU.US,D,20210817,000000,61.5,69.8,61.5,68.5,32714.1,0
+CELU.US,D,20210818,000000,68.5,70,65.7,67.5,24539.8,0
+CELU.US,D,20210819,000000,67.3,70,63.2,66,13400.6,0
+CELU.US,D,20210820,000000,67,72.5,60,60.5,39429.1,0
+CELU.US,D,20210823,000000,60.7,63.5,60.7,61.5,22141.7,0
+CELU.US,D,20210824,000000,61.7,69,61.7,68.7,13839,0
+CELU.US,D,20210825,000000,70,74.8,69,72.7,12845.1,0
+CELU.US,D,20210826,000000,73.8,82.2,73.8,77.9,20733,0
+CELU.US,D,20210827,000000,77.5,83.05,77.5,81.5,18690.8,0
+CELU.US,D,20210830,000000,82.9,89.1,81.5,83.6,23170.8,0
+CELU.US,D,20210831,000000,83,87.1,83,84.5,10704.3,0
+CELU.US,D,20210901,000000,86.2,88.8,84.5,86.3,9628.2,0
+CELU.US,D,20210902,000000,87,88.7,81.4,82.2,19989.2,0
+CELU.US,D,20210903,000000,81.8,89.8,81.8,87,16957.2,0
+CELU.US,D,20210907,000000,85.5,89.9,67,67.6,66717.4,0
+CELU.US,D,20210908,000000,70.8,74.9,66.6,67.6,36296.1,0
+CELU.US,D,20210909,000000,66.5,70.14,65.2,67.2,21652.9,0
+CELU.US,D,20210910,000000,67.9,69.2,65.5,66.7,9005.2,0
+CELU.US,D,20210913,000000,66.8,71.5,66,68.7,13502.7,0
+CELU.US,D,20210914,000000,68.6,70.4,62.6,64.2,14890.2,0
+CELU.US,D,20210915,000000,64.5,66.2,63,63.2,7093.6,0
+CELU.US,D,20210916,000000,63.8,64.8,61,62.5,12844.9,0
+CELU.US,D,20210917,000000,64.1,66.4,62.1,62.4,19539.2,0
+CELU.US,D,20210920,000000,62.4,63.5,61.179,62.9,12661.3,0
+CELU.US,D,20210921,000000,63,64.765,63,63.9,5777,0
+CELU.US,D,20210922,000000,69,76.999,68,74.1,57662.3,0
+CELU.US,D,20210923,000000,75.402,79.9,73.1,79.2,22139.7,0
+CELU.US,D,20210924,000000,79.6,80.6,76,77.7,13512.2,0
+CELU.US,D,20210927,000000,77.6,77.6,73.2,74.3,12867.9,0
+CELU.US,D,20210928,000000,74.3,76.25,67.3,69.7,20548.2,0
+CELU.US,D,20210929,000000,69,72.531,68.5,68.9,8506.4,0
+CELU.US,D,20210930,000000,70,72.1,68.7,70.8,7142,0
+CELU.US,D,20211001,000000,70.3,72.234,69,71.8,12763.6,0
+CELU.US,D,20211004,000000,70.6,74,70.6,71.7,9624.8,0
+CELU.US,D,20211005,000000,71.5,72.8,70.6,71.2,10701.1,0
+CELU.US,D,20211006,000000,71.2,73.018,69.7,70.2,9272.9,0
+CELU.US,D,20211007,000000,70,71.3,70,70.6,3806.5,0
+CELU.US,D,20211008,000000,70.4,71.5,70.3,71.5,5346.3,0
+CELU.US,D,20211011,000000,70.5,71.5,67.4,67.9,11202.8,0
+CELU.US,D,20211012,000000,68.2,69.5,67.6,68.9,21718.8,0
+CELU.US,D,20211013,000000,69.6,71.1,68.8,70.7,5858.2,0
+CELU.US,D,20211014,000000,71.95,72.1,69.6,71.5,5857,0
+CELU.US,D,20211015,000000,70.5,72.334,70.5,71.9,3980,0
+CELU.US,D,20211018,000000,72.5,73.8,71.501,73.3,8205,0
+CELU.US,D,20211019,000000,76.8,76.9,74,74.6,14243.4,0
+CELU.US,D,20211020,000000,73.8,74.414,70,71.7,7983.3,0
+CELU.US,D,20211021,000000,72.5,72.559,68.6,70.1,8843.6,0
+CELU.US,D,20211022,000000,70.7,71.5,68.1,68.9,6844.3,0
+CELU.US,D,20211025,000000,68.7,69.3,65.4,66.2,12480,0
+CELU.US,D,20211026,000000,65.9,73.5,65.9,68.2,12174.9,0
+CELU.US,D,20211027,000000,68.2,68.7,66.1,67.5,3382.5,0
+CELU.US,D,20211028,000000,66.4,67.1,65.2,66.3,7103,0
+CELU.US,D,20211029,000000,66.3,70,66,67.5,10597.4,0
+CELU.US,D,20211101,000000,68.3,73,68.3,72.2,7582.9,0
+CELU.US,D,20211102,000000,71.8,72,67.9,70.9,8792.8,0
+CELU.US,D,20211103,000000,71.6,72.8,70.723,71.9,4689.1,0
+CELU.US,D,20211104,000000,72.3,72.8,70.5,71.2,4296.6,0
+CELU.US,D,20211105,000000,71,73.1,69.179,72.9,3433.2,0
+CELU.US,D,20211108,000000,73.3,73.7,71.5,72.1,3944.7,0
+CELU.US,D,20211109,000000,72.4,73.5,70.9,72.8,2731.1,0
+CELU.US,D,20211110,000000,73.4,73.9,71.243,72.3,3523.2,0
+CELU.US,D,20211111,000000,72.3,73.85,71,72.4,3190.8,0
+CELU.US,D,20211112,000000,73.4,73.4,70.001,71.1,5400.5,0
+CELU.US,D,20211115,000000,71.1,71.1,68,68.1,9029.7,0
+CELU.US,D,20211116,000000,77,77,70.094,72,11178.9,0
+CELU.US,D,20211117,000000,72,72,68.2,69.7,4551,0
+CELU.US,D,20211118,000000,69.3,70.9,68.5,69.3,2765.8,0
+CELU.US,D,20211119,000000,69,70.2,68.7,69.8,3035.3,0
+CELU.US,D,20211122,000000,70.1,72.8,69.3,71.5,12605.5,0
+CELU.US,D,20211123,000000,70.9,70.9,65.3,65.9,9212.3,0
+CELU.US,D,20211124,000000,66.7,66.7,62.5,65.3,6459.9,0
+CELU.US,D,20211126,000000,64.5,68.8,64.5,67.5,4433.5,0
+CELU.US,D,20211129,000000,68.5,70,65.8,67,12883.2,0
+CELU.US,D,20211130,000000,67,67.7,64.3,64.4,9660.3,0
+CELU.US,D,20211201,000000,64.7,67.599,62.7,64,6942,0
+CELU.US,D,20211202,000000,64.2,69.1,61,62.9,5907,0
+CELU.US,D,20211203,000000,63.6,66.506,58.9,60.7,18767.7,0
+CELU.US,D,20211206,000000,59.9,59.9,50.6,54.2,23293.4,0
+CELU.US,D,20211207,000000,54.3,58.9,52.7,53.5,8805.9,0
+CELU.US,D,20211208,000000,53.1,57.1,53.1,54.8,7578.3,0
+CELU.US,D,20211209,000000,55.4,57.881,54.6,57.4,4448.1,0
+CELU.US,D,20211210,000000,57.2,58.1,55.8,56.5,6232.6,0
+CELU.US,D,20211213,000000,55.6,57,50.9,52.2,5513.6,0
+CELU.US,D,20211214,000000,51.5,53.3,48.5,49.4,6279.5,0
+CELU.US,D,20211215,000000,49.7,51.05,48.1,50.1,4125.9,0
+CELU.US,D,20211216,000000,50.1,53,48.7,48.7,9345.8,0
+CELU.US,D,20211217,000000,48,51.3,46,46.6,11800.8,0
+CELU.US,D,20211220,000000,45.401,49.1,45,47,10202.5,0
+CELU.US,D,20211221,000000,47,49.9,46.6,47.2,3304.4,0
+CELU.US,D,20211222,000000,47.2,48.3,43.9,46.4,10295.4,0
+CELU.US,D,20211223,000000,47.1,49,46.3,47,5351.9,0
+CELU.US,D,20211227,000000,50.4,51.899,48.5,50.1,25148.3,0
+CELU.US,D,20211228,000000,50,50.5,48.2,48.6,8975.1,0
+CELU.US,D,20211229,000000,48.7,51.5,47.7,51.5,5621.9,0
+CELU.US,D,20211230,000000,50.8,53,49.2,49.2,12763.6,0
+CELU.US,D,20211231,000000,49.1,53,48,51.2,14403.5,0
+CELU.US,D,20220103,000000,51.2,52.5,49.3,50.7,9558.9,0
+CELU.US,D,20220104,000000,51.3,51.3,48,50.6,5066.8,0
+CELU.US,D,20220105,000000,50.8,51.2,47,47.8,6368.7,0
+CELU.US,D,20220106,000000,47.3,49.6,46.5,48.2,9705.9,0
+CELU.US,D,20220107,000000,48.3,49,46,46,3318.1,0
+CELU.US,D,20220110,000000,46.6,47.3,42.8,43.6,8010.6,0
+CELU.US,D,20220111,000000,44,47.2,44,45.4,6200.5,0
+CELU.US,D,20220112,000000,47,47,43.1,43.6,5291.4,0
+CELU.US,D,20220113,000000,43.4,45.5,41.8,41.8,4403.8,0
+CELU.US,D,20220114,000000,41.1,42.3,40.3,41.4,6911.2,0
+CELU.US,D,20220118,000000,43.4,43.4,36.3,38.1,158982.9,0
+CELU.US,D,20220119,000000,38,40.3,37.5,38.7,18525.1,0
+CELU.US,D,20220120,000000,39.5,40.3,37.8,39.7,25922.6,0
+CELU.US,D,20220121,000000,39.9,45.4,38.9,43.2,26397.2,0
+CELU.US,D,20220124,000000,40.4,45.1,40.4,44.8,23949,0
+CELU.US,D,20220125,000000,44,46,41.7,44.7,29586.4,0
+CELU.US,D,20220126,000000,45,45.8,41.2,41.7,7423.1,0
+CELU.US,D,20220127,000000,42.1,42.1,38.2,39,9757.7,0
+CELU.US,D,20220128,000000,41,43.2,39.7,42.6,8677.5,0
+CELU.US,D,20220131,000000,43.1,45.4,42.002,45,12350.8,0
+CELU.US,D,20220201,000000,45,46.7,43.9,45.8,11471.3,0
+CELU.US,D,20220202,000000,46.6,47.8,46.5,47,14996,0
+CELU.US,D,20220203,000000,46.3,47.8,44,44.8,6753.4,0
+CELU.US,D,20220204,000000,44.2,45.5,42.9,44.5,4877.1,0
+CELU.US,D,20220207,000000,44.1,46.8,42.8,45.9,8473.4,0
+CELU.US,D,20220208,000000,45.5,46.2,43.6,45.3,3811.8,0
+CELU.US,D,20220209,000000,46.1,49.2,45.519,47.9,13569,0
+CELU.US,D,20220210,000000,48,54.6,47.5,52.3,26898.8,0
+CELU.US,D,20220211,000000,53.8,56.6,52.7,55,22281.8,0
+CELU.US,D,20220214,000000,58.2,62,54.4,55,33657.7,0
+CELU.US,D,20220215,000000,57.6,60.599,56.3,59.6,16000.1,0
+CELU.US,D,20220216,000000,62,65.6,61,64.6,24637.5,0
+CELU.US,D,20220217,000000,64.6,66.15,63.1,65.3,19810,0
+CELU.US,D,20220218,000000,66.6,66.6,62.5,64.7,15010.4,0
+CELU.US,D,20220222,000000,66.7,66.7,60.3,61.7,18290.1,0
+CELU.US,D,20220223,000000,61.1,63,60.7,61.7,8576.2,0
+CELU.US,D,20220224,000000,59.8,64.85,59.1,64.7,6735.4,0
+CELU.US,D,20220225,000000,66.7,69.3,64.9,69.3,12328.2,0
+CELU.US,D,20220228,000000,70.2,73.8,66.801,71.8,22539,0
+CELU.US,D,20220301,000000,72.5,73.9,70.3,73.8,12877.8,0
+CELU.US,D,20220302,000000,75.4,79.5,71.3,71.9,19414.2,0
+CELU.US,D,20220303,000000,74.3,78.9,72.2,75.6,8737.7,0
+CELU.US,D,20220304,000000,71.9,74.8,69,69.5,15545.4,0
+CELU.US,D,20220307,000000,70.8,84.2,70.35,78.6,59118.1,0
+CELU.US,D,20220308,000000,78.2,88.983,78.2,84.9,39037,0
+CELU.US,D,20220309,000000,83.7,102.5,82,84.4,62507.9,0
+CELU.US,D,20220310,000000,87.4,100,84.5,97.9,48206.4,0
+CELU.US,D,20220311,000000,97.2,100.8,89.3,90,48520.8,0
+CELU.US,D,20220314,000000,90,91.4,68.2,69.3,48996.8,0
+CELU.US,D,20220315,000000,70.5,75,62.6,69.4,22128.6,0
+CELU.US,D,20220316,000000,72,77.5,70.1,70.9,18082.8,0
+CELU.US,D,20220317,000000,70.1,74.7,69.1,71.3,14614.2,0
+CELU.US,D,20220318,000000,71.7,75,70,70,14412.8,0
+CELU.US,D,20220321,000000,74.5,75.799,70.7,71,13981.4,0
+CELU.US,D,20220322,000000,72.2,80.25,71.5,71.5,21862.6,0
+CELU.US,D,20220323,000000,71.6,78.071,71.6,72.5,9934.2,0
+CELU.US,D,20220324,000000,73.8,79.8,71.9,74.5,25643.8,0
+CELU.US,D,20220325,000000,75.9,77,71,73.6,10413.4,0
+CELU.US,D,20220328,000000,79,80,75.2,77.5,11373.3,0
+CELU.US,D,20220329,000000,77.3,82.5,77.3,81.4,14621,0
+CELU.US,D,20220330,000000,82,89.1,82,85.3,16771.9,0
+CELU.US,D,20220331,000000,87,92.4,86.6,87.1,18502.5,0
+CELU.US,D,20220401,000000,87.1,90.5,80.9,88.8,18841.9,0
+CELU.US,D,20220404,000000,90,96.5,83.1,86.9,33278.1,0
+CELU.US,D,20220405,000000,86,94.4,84.6,94,20501.7,0
+CELU.US,D,20220406,000000,88.4,94.7,86.701,92.1,21541.6,0
+CELU.US,D,20220407,000000,92.4,96.4,90.9,95,15121,0
+CELU.US,D,20220408,000000,94.3,96.6,92.3,93.9,6197,0
+CELU.US,D,20220411,000000,93.799,98.3,93.799,97.7,16695.4,0
+CELU.US,D,20220412,000000,97.7,100.7,94.3,97.4,11301.5,0
+CELU.US,D,20220413,000000,98.2,102.1,97.9,101.6,20473.7,0
+CELU.US,D,20220414,000000,101.3,105,100,103.2,19235.9,0
+CELU.US,D,20220418,000000,104.2,108.6,103.1,106.5,22138.1,0
+CELU.US,D,20220419,000000,105.7,120,105.2,117.8,64310.5,0
+CELU.US,D,20220420,000000,119.1,125.7,114.1,123.9,44924,0
+CELU.US,D,20220421,000000,125,127.1,110.6,118.7,54920.3,0
+CELU.US,D,20220422,000000,119.8,122.958,115.801,119.2,19880.7,0
+CELU.US,D,20220425,000000,123,126.3,112,114.3,34101.3,0
+CELU.US,D,20220426,000000,114.5,120.9,108.4,119.4,41566.6,0
+CELU.US,D,20220427,000000,119.6,125,117.1,121.4,30557.9,0
+CELU.US,D,20220428,000000,120,131.857,117.601,129.1,66353.9,0
+CELU.US,D,20220429,000000,122.7,123.004,114.2,116.9,49316.9,0
+CELU.US,D,20220502,000000,112.6,122.25,111.2,116.4,25822.2,0
+CELU.US,D,20220503,000000,116.4,121.1,109.2,113.8,24594.1,0
+CELU.US,D,20220504,000000,111,120.59,109.2,119.4,20585.5,0
+CELU.US,D,20220505,000000,125,129.5,114,119.4,32374.7,0
+CELU.US,D,20220506,000000,119.3,125.6,113.476,122,20831.7,0
+CELU.US,D,20220509,000000,123,123,89.8,91.2,69482.6,0
+CELU.US,D,20220510,000000,93.1,98.588,69.4,71.2,73322.8,0
+CELU.US,D,20220511,000000,67.3,68.326,62.5,63,43421.4,0
+CELU.US,D,20220512,000000,62.2,74,55,57.7,88690.2,0
+CELU.US,D,20220513,000000,67.7,89.8,64.5,73.4,114895.3,0
+CELU.US,D,20220516,000000,72.6,81,63.6,64.2,52942.4,0
+CELU.US,D,20220517,000000,63.7,76.7,63.1,75.6,46477.7,0
+CELU.US,D,20220518,000000,75,88.4,74.4,78.5,90086.8,0
+CELU.US,D,20220519,000000,76,84.5,75.9,75.9,27507.8,0
+CELU.US,D,20220520,000000,77.5,79.8,72.7,74.6,23014.6,0
+CELU.US,D,20220523,000000,76,78.8,71,71,33110.2,0
+CELU.US,D,20220524,000000,69.9,79.8,69.6,71.5,28684.6,0
+CELU.US,D,20220525,000000,70.5,81.05,68.6,78.7,27173.1,0
+CELU.US,D,20220526,000000,77.6,86.4,77.5,85.1,26160.4,0
+CELU.US,D,20220527,000000,84,89.6,80.8,89.1,29628.5,0
+CELU.US,D,20220531,000000,90,94.5,86.6,92.2,67086.9,0
+CELU.US,D,20220601,000000,93.9,105.2,90.4,101.8,43947.3,0
+CELU.US,D,20220602,000000,99.6,109.9,99.6,103.7,39019.7,0
+CELU.US,D,20220603,000000,103.7,111.4,103.6,108.4,34399.9,0
+CELU.US,D,20220606,000000,109.5,110,68.2,69.2,136681.3,0
+CELU.US,D,20220607,000000,76.1,76.1,60,67.1,91598.5,0
+CELU.US,D,20220608,000000,66.4,74.3,60.5,65.8,64942.2,0
+CELU.US,D,20220609,000000,69,69.95,54.6,55.1,56996.3,0
+CELU.US,D,20220610,000000,56.2,59.8,45.9,46.2,110865.5,0
+CELU.US,D,20220613,000000,45.1,45.174,39.3,40.3,98300.4,0
+CELU.US,D,20220614,000000,40.1,41.7,38.7,40.5,43570.8,0
+CELU.US,D,20220615,000000,41,43.8,38.7,41.9,158917.6,0
+CELU.US,D,20220616,000000,41,43.499,38.22,40.1,121827.5,0
+CELU.US,D,20220617,000000,39.8,42.5,37.3,39,113783.6,0
+CELU.US,D,20220621,000000,39.4,40.9,36.7,37.8,124812,0
+CELU.US,D,20220622,000000,39.2,39.3,34,34.7,122463.3,0
+CELU.US,D,20220623,000000,35.1,37.2,34.1,35.4,43075.5,0
+CELU.US,D,20220624,000000,36,45.8,35.5,36.8,333260.4,0
+CELU.US,D,20220627,000000,37.9,38.3,34.7,36.1,55989,0
+CELU.US,D,20220628,000000,36.2,38.4,32.2,32.3,39899.2,0
+CELU.US,D,20220629,000000,32.1,32.1,27.6,28.1,82614.3,0
+CELU.US,D,20220630,000000,28.1,35.5,27.7,34,88623.8,0
+CELU.US,D,20220701,000000,32.4,36.6,32.4,35.3,51760.7,0
+CELU.US,D,20220705,000000,34.5,37.2,33.147,37.1,33942.6,0
+CELU.US,D,20220706,000000,36.6,40.1,36.1,39.8,49370.7,0
+CELU.US,D,20220707,000000,39.7,42.1,38.692,39.8,44851,0
+CELU.US,D,20220708,000000,38.8,44.5,38.8,43.1,73152.9,0
+CELU.US,D,20220711,000000,43.9,43.9,39.723,40.5,30445.8,0
+CELU.US,D,20220712,000000,40.3,43.9,39.5,42.5,26176.9,0
+CELU.US,D,20220713,000000,41.3,43.599,40.2,41.5,21180.9,0
+CELU.US,D,20220714,000000,41,42.3,37.1,39.7,27786.3,0
+CELU.US,D,20220715,000000,40,41.799,38.501,41.2,18244.8,0
+CELU.US,D,20220718,000000,41.8,43.5,35.8,36.1,69314.8,0
+CELU.US,D,20220719,000000,36.6,36.8,34.4,35,46501.9,0
+CELU.US,D,20220720,000000,35,37.8,34.3,34.9,52917.6,0
+CELU.US,D,20220721,000000,35.6,35.697,34.2,35,32911,0
+CELU.US,D,20220722,000000,35,36.8,33.8,34.4,20891.5,0
+CELU.US,D,20220725,000000,34.1,37.8,34.1,36.9,42863.9,0
+CELU.US,D,20220726,000000,35.9,37.4,34.95,35.8,37322.3,0
+CELU.US,D,20220727,000000,36,36.9,31.2,31.9,51935,0
+CELU.US,D,20220728,000000,32.8,33.2,31.8,32,30013.8,0
+CELU.US,D,20220729,000000,32.4,33.2,29.85,30.1,55980.2,0
+CELU.US,D,20220801,000000,31.2,31.3,28.65,29,46199,0
+CELU.US,D,20220802,000000,29,30.5,28.7,30.4,45491.8,0
+CELU.US,D,20220803,000000,30.5,31.8,28.6,29.6,40216.7,0
+CELU.US,D,20220804,000000,30.5,30.9,27.75,28,44002.1,0
+CELU.US,D,20220805,000000,28,30.4,27.2,30.2,54002,0
+CELU.US,D,20220808,000000,30.8,34.4,30.177,31,75922.2,0
+CELU.US,D,20220809,000000,30.7,32,29.2,31.3,48527.1,0
+CELU.US,D,20220810,000000,31.2,32.7,31.2,32.5,73928.3,0
+CELU.US,D,20220811,000000,32.5,33.4,31.401,31.9,46535.5,0
+CELU.US,D,20220812,000000,32.1,34.2,30.05,30.7,73266.7,0
+CELU.US,D,20220815,000000,31.3,31.9,29.4,30,52603.8,0
+CELU.US,D,20220816,000000,30.6,33,29.4,29.9,77062.8,0
+CELU.US,D,20220817,000000,29.9,30.4,29,29.5,42503.9,0
+CELU.US,D,20220818,000000,29.6,30.2,28.4,29,32468.1,0
+CELU.US,D,20220819,000000,28.7,29.3,27.5,28.2,38166.4,0
+CELU.US,D,20220822,000000,28.3,29.5,27.7,28,69490.3,0
+CELU.US,D,20220823,000000,27.8,28.7,25.5,26.3,147011.2,0
+CELU.US,D,20220824,000000,27,28.8,26.7,28.6,102085.3,0
+CELU.US,D,20220825,000000,29.7,30.8,27.2,27.8,68255.1,0
+CELU.US,D,20220826,000000,27.6,29.7,27.4,28.8,42426.4,0
+CELU.US,D,20220829,000000,28.8,30.4,28.1,28.6,51050.5,0
+CELU.US,D,20220830,000000,28.5,29,27.2,27.8,30414.6,0
+CELU.US,D,20220831,000000,28.3,29.2,26.9,27.1,72085.8,0
+CELU.US,D,20220901,000000,26.7,28.8,26.15,28.7,42520.6,0
+CELU.US,D,20220902,000000,28.7,29.3,27.2,27.6,70419.5,0
+CELU.US,D,20220906,000000,28.6,30.5,27.3,28.9,90629.7,0
+CELU.US,D,20220907,000000,29,29.55,25.7,28.9,65007.7,0
+CELU.US,D,20220908,000000,27.2,28.7,25.799,26,82340.2,0
+CELU.US,D,20220909,000000,26.3,26.3,24.1,24.6,114212.7,0
+CELU.US,D,20220912,000000,25.5,26.3,23.1,23.4,89715.4,0
+CELU.US,D,20220913,000000,23.3,26.7,23,24.2,158230.8,0
+CELU.US,D,20220914,000000,24,24.6,22.6,23.6,117057.6,0
+CELU.US,D,20220915,000000,23.6,24,19.711,21.5,238738.4,0
+CELU.US,D,20220916,000000,21.2,22.5,19.5,21.2,753853.5,0
+CELU.US,D,20220919,000000,21,24.5,20.6,23.9,144652.5,0
+CELU.US,D,20220920,000000,23.4,24.5,22.5,24.2,70455.8,0
+CELU.US,D,20220921,000000,24.1,26.6,23.2,26.1,99906.1,0
+CELU.US,D,20220922,000000,25.8,25.9,23.9,25.4,85383.7,0
+CELU.US,D,20220923,000000,24.8,25.65,24.3,25.1,49696.8,0
+CELU.US,D,20220926,000000,24.6,25.85,24.6,25.5,58339.4,0
+CELU.US,D,20220927,000000,25.7,26.4,23.899,25,48271.8,0
+CELU.US,D,20220928,000000,25,25.85,24.5,25.6,115078.1,0
+CELU.US,D,20220929,000000,25.2,25.3,22.5,22.9,38376.7,0
+CELU.US,D,20220930,000000,22.7,23.7,22.7,23.1,27085.5,0
+CELU.US,D,20221003,000000,23.2,23.2,21.1,21.9,37411.4,0
+CELU.US,D,20221004,000000,22.2,24.4,21.5,23.5,43242.4,0
+CELU.US,D,20221005,000000,23.3,23.506,21.75,22.3,26282,0
+CELU.US,D,20221006,000000,21.8,23.8,21.8,22.8,20042.1,0
+CELU.US,D,20221007,000000,22.5,22.7,20.8,21,23681.9,0
+CELU.US,D,20221010,000000,21.6,21.6,18.7,18.8,31552.4,0
+CELU.US,D,20221011,000000,18.8,19,16.725,18.7,46996.5,0
+CELU.US,D,20221012,000000,18.4,23.1,18.15,22.6,104386.9,0
+CELU.US,D,20221013,000000,22,22.9,20.95,22.7,38193.8,0
+CELU.US,D,20221014,000000,21.8,22.65,20.4,20.8,27959.7,0
+CELU.US,D,20221017,000000,20.2,23,20.2,22.5,27965.7,0
+CELU.US,D,20221018,000000,22.4,23.3,22.15,22.7,23948.2,0
+CELU.US,D,20221019,000000,22.5,22.5,20.9,21.5,24326.5,0
+CELU.US,D,20221020,000000,21.5,22.9,20.6,21.3,35364.6,0
+CELU.US,D,20221021,000000,21.9,22.8,20.9,22.7,24062.9,0
+CELU.US,D,20221024,000000,22.7,22.7,21.5,22.3,17314.1,0
+CELU.US,D,20221025,000000,22.2,23.7,22.2,23,35848.4,0
+CELU.US,D,20221026,000000,23.4,23.65,22.75,23.1,21259,0
+CELU.US,D,20221027,000000,23,23.355,22.6,22.7,17774.5,0
+CELU.US,D,20221028,000000,23.3,23.6,22.6,23.4,21027.9,0
+CELU.US,D,20221031,000000,23.4,23.8,23.2,23.3,20310.4,0
+CELU.US,D,20221101,000000,23.5,23.55,22.85,23.2,22994.6,0
+CELU.US,D,20221102,000000,23.1,23.9,22.6,23.1,31253.5,0
+CELU.US,D,20221103,000000,22.7,23.1,21.407,22.4,26512.4,0
+CELU.US,D,20221104,000000,22.5,22.75,21.5,22.3,41925,0
+CELU.US,D,20221107,000000,22.1,22.5,21.5,21.9,20294.9,0
+CELU.US,D,20221108,000000,22.1,22.1,20.7,20.9,20639.5,0
+CELU.US,D,20221109,000000,20.8,20.95,18.55,18.6,29144.4,0
+CELU.US,D,20221110,000000,19.2,22.2,19.2,21.3,50147.7,0
+CELU.US,D,20221111,000000,22.8,24.644,19.7,20.3,97853.3,0
+CELU.US,D,20221114,000000,20.6,22.2,19.45,20,55517.9,0
+CELU.US,D,20221115,000000,21.3,21.8,19.7,19.8,30769.1,0
+CELU.US,D,20221116,000000,20.2,20.2,18.8,18.9,33806.6,0
+CELU.US,D,20221117,000000,18.5,18.768,17.15,17.6,47120.9,0
+CELU.US,D,20221118,000000,18.6,18.85,17.4,17.5,37563.5,0
+CELU.US,D,20221121,000000,17.3,17.7,13.5,14.4,116904.5,0
+CELU.US,D,20221122,000000,14.3,14.4,13.9,14.2,28520.5,0
+CELU.US,D,20221123,000000,14,17.3,13.9,16.6,70556.6,0
+CELU.US,D,20221125,000000,17.6,17.6,15.3,15.7,25041.4,0
+CELU.US,D,20221128,000000,16,18.498,15.6,16.3,72090,0
+CELU.US,D,20221129,000000,17.9,18.101,16.408,16.7,58439.8,0
+CELU.US,D,20221130,000000,16.8,17.4,16.2,17.1,67287.5,0
+CELU.US,D,20221201,000000,18.1,18.5,17.2,17.9,35231.7,0
+CELU.US,D,20221202,000000,17.2,18.4,16.9,17.5,38918.6,0
+CELU.US,D,20221205,000000,17.3,17.8,16.5,16.9,37574,0
+CELU.US,D,20221206,000000,16.5,16.9,15.7,15.8,58192,0
+CELU.US,D,20221207,000000,15.6,16.6,14.2,15.9,36088.1,0
+CELU.US,D,20221208,000000,15.9,16.085,15.09,15.4,24054.5,0
+CELU.US,D,20221209,000000,15.3,16.3,15,15.5,38592.1,0
+CELU.US,D,20221212,000000,15.8,17,15.3,16.4,57593.9,0
+CELU.US,D,20221213,000000,16.6,17.5,14.7,15.3,48727,0
+CELU.US,D,20221214,000000,15.3,16.09,15,15,34437.2,0
+CELU.US,D,20221215,000000,15.1,15.4,14.7,15,14979.3,0
+CELU.US,D,20221216,000000,15,15,13.9,14.8,52272.4,0
+CELU.US,D,20221219,000000,14.7,14.75,12.5,12.8,54605.3,0
+CELU.US,D,20221220,000000,13.1,13.2,11,11.6,65253.5,0
+CELU.US,D,20221221,000000,13,13.6,12.4,12.8,36853.1,0
+CELU.US,D,20221222,000000,12.5,12.8,11.519,11.7,16265.8,0
+CELU.US,D,20221223,000000,11.9,12.257,11.5,11.5,13574.1,0
+CELU.US,D,20221227,000000,11.9,11.9,10.7,10.8,27592.4,0
+CELU.US,D,20221228,000000,10.5,11.7,10.49,11.1,39253.3,0
+CELU.US,D,20221229,000000,11.1,12.7,11.1,12.4,53129.7,0
+CELU.US,D,20221230,000000,13,13.9,12.4,12.9,66164.2,0
+CELU.US,D,20230103,000000,12.2,13.4,11.19,11.3,53682.8,0
+CELU.US,D,20230104,000000,11.2,11.55,10.8,11.3,57698,0
+CELU.US,D,20230105,000000,11.2,11.4,9.306,9.701,138341.8,0
+CELU.US,D,20230106,000000,9.73,10.099,8.902,9.513,92757.7,0
+CELU.US,D,20230109,000000,9.6,10.2,9.28,9.28,74172.9,0
+CELU.US,D,20230110,000000,9.465,9.55,9.01,9.01,49126.4,0
+CELU.US,D,20230111,000000,9.5,11.8,9.355,10.2,304205.1,0
+CELU.US,D,20230112,000000,10.2,10.9,10,10.8,107828.8,0
+CELU.US,D,20230113,000000,10.3,11.101,10.1,10.3,92712.1,0
+CELU.US,D,20230117,000000,10.5,11.2,9.439,11.2,96822.8,0
+CELU.US,D,20230118,000000,10.8,12,10.76,11.5,49780,0
+CELU.US,D,20230119,000000,11.3,11.4,10.1,10.6,64221.2,0
+CELU.US,D,20230120,000000,10.3,10.6,10.201,10.6,32449.6,0
+CELU.US,D,20230123,000000,10.4,10.5,10.3,10.5,40385.2,0
+CELU.US,D,20230124,000000,10.2,11,10.2,10.5,40906.7,0
+CELU.US,D,20230125,000000,10.6,10.6,10,10.1,31236.2,0
+CELU.US,D,20230126,000000,10.1,10.4,9.62501,9.751,49734.9,0
+CELU.US,D,20230127,000000,9.9,10.6,9.801,10.5,51194.9,0
+CELU.US,D,20230130,000000,9.8,10.5,9.01,9.035,120563.8,0
+CELU.US,D,20230131,000000,9.101,9.398,8.4,8.401,95912.1,0
+CELU.US,D,20230201,000000,8.71,9.115,8.342,9.115,87387.8,0
+CELU.US,D,20230202,000000,8.966,9.651,8.915,9.32,91928.8,0
+CELU.US,D,20230203,000000,9.5,9.89,9.311,9.654,39708.6,0
+CELU.US,D,20230206,000000,9.541,10.2,9.401,9.49,44087.9,0
+CELU.US,D,20230207,000000,9.2,9.3,8.53,8.902,56835.8,0
+CELU.US,D,20230208,000000,8.778,9.072,8.4,8.4,45522,0
+CELU.US,D,20230209,000000,8.4,8.791,7.25,7.301,102707.9,0
+CELU.US,D,20230210,000000,7.5,8.03,7.301,7.302,43845.5,0
+CELU.US,D,20230213,000000,7.236,7.485,6.789,7.428,88002.5,0
+CELU.US,D,20230214,000000,7.2,8.071,6.805,7.888,61272.9,0
+CELU.US,D,20230215,000000,7.888,7.899,7.303,7.673,48622.1,0
+CELU.US,D,20230216,000000,7.595,7.595,7,7.138,26589.2,0
+CELU.US,D,20230217,000000,7.4,7.4,6.8,7.033,38610,0
+CELU.US,D,20230221,000000,6.9,7.3,6.30058,6.383,39222,0
+CELU.US,D,20230222,000000,6.12,6.6,6.102,6.376,45195.5,0
+CELU.US,D,20230223,000000,6.5,6.883,5.833,5.927,65251.7,0
+CELU.US,D,20230224,000000,5.94,6.9,5.94,6.565,53419.5,0
+CELU.US,D,20230227,000000,6.5,6.751,6.2,6.671,27059,0
+CELU.US,D,20230228,000000,6.8,7.2,6.6,6.86,105832.9,0
+CELU.US,D,20230301,000000,7.016,7.451,6.9,7.301,26454.3,0
+CELU.US,D,20230302,000000,7.352,8.501,7.352,7.4,178027.2,0
+CELU.US,D,20230303,000000,7.4,8.1,7.15,8,45929.6,0
+CELU.US,D,20230306,000000,8.1,8.31,7.5,8.295,68686.3,0
+CELU.US,D,20230307,000000,8.4,8.4,8.1,8.2,27773.5,0
+CELU.US,D,20230308,000000,8.1,8.4,7.3275,7.635,41798.4,0
+CELU.US,D,20230309,000000,7.705,7.9,7,7.001,24937.2,0
+CELU.US,D,20230310,000000,6.912,7.03,6.2,6.269,77760.5,0
+CELU.US,D,20230313,000000,6.325,6.325,5.941,6.001,27544.7,0
+CELU.US,D,20230314,000000,5.98,6.577,5.678,5.8,52143.4,0
+CELU.US,D,20230315,000000,5.678,6.4,5.674,6.291,36726.5,0
+CELU.US,D,20230316,000000,6.1,6.364,6,6.145,22053.4,0
+CELU.US,D,20230317,000000,6.1,6.16,5.9,5.901,26825.9,0
+CELU.US,D,20230320,000000,6.416,6.416,5.711,5.86,20651.1,0
+CELU.US,D,20230321,000000,6.6,6.6,5.9,6,22668.1,0
+CELU.US,D,20230322,000000,6.1,6.2,5.701,5.81,29032,0
+CELU.US,D,20230323,000000,6.1,6.2,5.8,5.988,19406.5,0
+CELU.US,D,20230324,000000,6.3,6.4,5.7,5.891,16376.7,0
+CELU.US,D,20230327,000000,5.73,5.936,5.527,5.58,18904.7,0
+CELU.US,D,20230328,000000,6.231,6.231,5.6,5.8,22106.9,0
+CELU.US,D,20230329,000000,5.7,5.999,5.64101,5.99,16716.3,0
+CELU.US,D,20230330,000000,6.02,6.282,5.946,6.13,35153.3,0
+CELU.US,D,20230331,000000,6.2,6.5,5.9,6.197,25999.1,0
+CELU.US,D,20230403,000000,6.3,8.286,6.226,7.4,171539.8,0
+CELU.US,D,20230404,000000,7.6,7.79699,7,7.345,19935.1,0
+CELU.US,D,20230405,000000,6.435,7.049,6.3,6.502,80481.9,0
+CELU.US,D,20230406,000000,6.704,7.208,6.59925,6.865,30877.6,0
+CELU.US,D,20230410,000000,7.087,7.199,6.3,6.598,43727,0
+CELU.US,D,20230411,000000,6.415,6.9,6.4,6.532,25094.5,0
+CELU.US,D,20230412,000000,7,7.099,6.6,6.693,38328.3,0
+CELU.US,D,20230413,000000,7,7.51,6.83075,7.141,46890.1,0
+CELU.US,D,20230414,000000,7.74,7.898,6.603,6.78,76785.6,0
+CELU.US,D,20230417,000000,7.5,7.8,7.15,7.4,44178,0
+CELU.US,D,20230418,000000,7.46,7.861,7.325,7.464,37283.7,0
+CELU.US,D,20230419,000000,7.5,7.7875,7.32,7.5,37325.2,0
+CELU.US,D,20230420,000000,7.5,7.699,7.295,7.508,38674.9,0
+CELU.US,D,20230421,000000,7.222,7.5,6.829,6.88,26635.7,0
+CELU.US,D,20230424,000000,6.4,6.803,6,6.043,45873.7,0
+CELU.US,D,20230425,000000,6.072,6.596,5.801,6.152,37139.9,0
+CELU.US,D,20230426,000000,6.174,6.459,5.812,6.353,17678.2,0
+CELU.US,D,20230427,000000,6.5,6.6,5.85,6.037,34748.9,0
+CELU.US,D,20230428,000000,5.981,5.999,5.6,5.905,36640.3,0
+CELU.US,D,20230501,000000,6.1,6.1,5.328,5.386,44825.3,0
+CELU.US,D,20230502,000000,5.288,5.494,5,5.299,30503,0
+CELU.US,D,20230503,000000,5.272,5.5,5.035,5.281,25159.7,0
+CELU.US,D,20230504,000000,5.172,5.49999,5,5.03,30701.6,0
+CELU.US,D,20230505,000000,5.17,5.488,4.545,5.063,33241.9,0
+CELU.US,D,20230508,000000,5.191,5.498,4.466,4.593,33438.5,0
+CELU.US,D,20230509,000000,4.5,4.582,4.1,4.234,58590.9,0
+CELU.US,D,20230510,000000,4.447,4.898,4,4.665,47550.7,0
+CELU.US,D,20230511,000000,4.582,5.1,4.541,5.039,21319.6,0
+CELU.US,D,20230512,000000,5.062,5.219,4.605,5.037,15407.9,0
+CELU.US,D,20230515,000000,5.111,5.495,4.705,5.494,21183.3,0
+CELU.US,D,20230516,000000,5.329,5.48957,4.8,5.2,24940.3,0
+CELU.US,D,20230517,000000,5.4,5.4,4.70001,5.3,19928.5,0
+CELU.US,D,20230518,000000,5.5,5.9,5.002,5.84,28714.7,0
+CELU.US,D,20230519,000000,6.1,6.498,5.841,6.498,232839,0
+CELU.US,D,20230522,000000,7.49,7.58,5.803,6.751,252975.7,0
+CELU.US,D,20230523,000000,7,8.1,5.9,6.598,171930.1,0
+CELU.US,D,20230524,000000,6.4,6.785,6.005,6.486,48134.5,0
+CELU.US,D,20230525,000000,6.501,6.8,6,6.054,24549.3,0
+CELU.US,D,20230526,000000,6.067,6.222,5.625,6.041,33132.1,0
+CELU.US,D,20230530,000000,6.1,7.4,6.1,7.255,37106,0
+CELU.US,D,20230531,000000,7.17,8.2,7.17,7.603,52808.1,0
+CELU.US,D,20230601,000000,7.8,7.8,6.799,6.941,47610.9,0
+CELU.US,D,20230602,000000,7,7.3,6.51,7.065,43555,0
+CELU.US,D,20230605,000000,7.5,7.7,6.818,6.966,36324.8,0
+CELU.US,D,20230606,000000,7.18,7.18,6.3,6.492,47279.5,0
+CELU.US,D,20230607,000000,6.521,6.98,5.301,5.751,75645.2,0
+CELU.US,D,20230608,000000,5.991,6.899,5.75,6.8,67659.4,0
+CELU.US,D,20230609,000000,6.8,6.8,6.484,6.541,22022.5,0
+CELU.US,D,20230612,000000,6.754,7.9,6.388,7.2,107140.1,0
+CELU.US,D,20230613,000000,7.699,8.3,7.401,8.038,56284.4,0
+CELU.US,D,20230614,000000,8.005,8.9,7.2,7.503,63688.2,0
+CELU.US,D,20230615,000000,7.503,8.55,7.503,8.129,98518,0
+CELU.US,D,20230616,000000,8.344,8.5,8.006,8.1,96268.1,0
+CELU.US,D,20230620,000000,8.198,8.242,7.201,8.101,91130.4,0
+CELU.US,D,20230621,000000,8.078,8.198,7.675,8.085,48091,0
+CELU.US,D,20230622,000000,8.004,8.139,7.22,7.48,50292.8,0
+CELU.US,D,20230623,000000,7.557,8.094,6.6,6.7,623721,0
+CELU.US,D,20230626,000000,6.539,6.752,6.137,6.137,46360.8,0
+CELU.US,D,20230627,000000,6.2,6.585,5.432,5.496,64592.5,0
+CELU.US,D,20230628,000000,5.927,5.927,4.843,5.08,96200.9,0
+CELU.US,D,20230629,000000,5.25,5.499,5.25,5.379,29551.6,0
+CELU.US,D,20230630,000000,5.6,5.6,5.19,5.327,33699.1,0
+CELU.US,D,20230703,000000,5.55,6,5,5.236,68607.7,0
+CELU.US,D,20230705,000000,5.2,5.398,4.938,5,52177.5,0
+CELU.US,D,20230706,000000,5,5.38699,4.71,5.127,71656.5,0
+CELU.US,D,20230707,000000,5,5.2,4.85,5,29046.4,0
+CELU.US,D,20230710,000000,5,5.23,4.805,4.9,35981,0
+CELU.US,D,20230711,000000,5.049,5.361,4.9,4.977,53457.3,0
+CELU.US,D,20230712,000000,5.19,5.235,4.951,5.185,59844.4,0
+CELU.US,D,20230713,000000,5.1,5.199,4.904,5.11,56086.2,0
+CELU.US,D,20230714,000000,5.118,5.15946,4.941,4.98,28587.8,0
+CELU.US,D,20230717,000000,5,5,4.81,4.9,27636.3,0
+CELU.US,D,20230718,000000,4.923,5.188,4.873,5.18,46397.4,0
+CELU.US,D,20230719,000000,5.19,5.4,4.82,4.99,49368.6,0
+CELU.US,D,20230720,000000,4.951,5.3,4.9,5.2,32244.1,0
+CELU.US,D,20230721,000000,5.11,5.7,5,5.63,108002.2,0
+CELU.US,D,20230724,000000,5.7,5.882,5.016,5.13,48289.5,0
+CELU.US,D,20230725,000000,5.1,5.331,4.816,4.914,41946.8,0
+CELU.US,D,20230726,000000,4.8,5.29351,3.441,3.5,291567.1,0
+CELU.US,D,20230727,000000,3.448,4.4,3.425,3.835,237103.4,0
+CELU.US,D,20230728,000000,3.78,3.988,3.6,3.928,123891.2,0
+CELU.US,D,20230731,000000,3.964,4.243,3.9,4.06,53625.6,0
+CELU.US,D,20230801,000000,4.152,4.2,3.7,3.907,63854.4,0
+CELU.US,D,20230802,000000,3.837,3.991,3.5,3.772,70408.1,0
+CELU.US,D,20230803,000000,3.88,3.921,3.612,3.827,43319.4,0
+CELU.US,D,20230804,000000,3.77,3.8,3.461,3.621,91428.1,0
+CELU.US,D,20230807,000000,3.6,3.8,3.4,3.559,67904.2,0
+CELU.US,D,20230808,000000,3.569,3.7,3.33,3.5,41658.9,0
+CELU.US,D,20230809,000000,3.5,3.52,3.301,3.325,69282.4,0
+CELU.US,D,20230810,000000,3.5,3.5,3.19,3.38,58842,0
+CELU.US,D,20230811,000000,3.279,3.38,3.08,3.2,53298.3,0
+CELU.US,D,20230814,000000,3.031,3.195,3,3.13,49230.8,0
+CELU.US,D,20230815,000000,3,3.167,2.899,3.127,65499.9,0
+CELU.US,D,20230816,000000,3.05,3.199,2.8,2.898,60463.8,0
+CELU.US,D,20230817,000000,3,3.16,3,3.01,36610.5,0
+CELU.US,D,20230818,000000,3.25,3.295,2.978,3.19,25414.4,0
+CELU.US,D,20230821,000000,3.26,3.299,3.01,3.01,29205.7,0
+CELU.US,D,20230822,000000,3,3.1495,2.7,2.768,48758.1,0
+CELU.US,D,20230823,000000,2.96,3.149,2.775,2.93,26385.6,0
+CELU.US,D,20230824,000000,2.895,2.989,2.866,2.989,9752.7,0
+CELU.US,D,20230825,000000,2.98,3.199,2.866,2.985,14503,0
+CELU.US,D,20230828,000000,3,3.072,2.7,2.86,38108.4,0
+CELU.US,D,20230829,000000,3.26,3.278,2.792,3.09,403571.3,0
+CELU.US,D,20230830,000000,3.079,3.2,2.888,3.175,59167.1,0
+CELU.US,D,20230831,000000,3.08,3.797,3.01,3.24,83240.3,0
+CELU.US,D,20230901,000000,3.412,3.6,3.19,3.598,60963.1,0
+CELU.US,D,20230905,000000,3.598,3.598,3.22,3.33,27983.4,0
+CELU.US,D,20230906,000000,3.394,3.463,2.958,3.13,26036.9,0
+CELU.US,D,20230907,000000,3.12,3.259,3,3.125,23456.3,0
+CELU.US,D,20230908,000000,3.249,3.249,2.999,3.19,9371.3,0
+CELU.US,D,20230911,000000,3.131,3.199,3,3.02,12410.3,0
+CELU.US,D,20230912,000000,3.139,3.155,2.9501,3.05,11304.2,0
+CELU.US,D,20230913,000000,3.044,3.189,2.8,2.9,34950.4,0
+CELU.US,D,20230914,000000,2.9,3.168,2.9,2.914,13695.3,0
+CELU.US,D,20230915,000000,3,3.099,2.7,3.07,42994.3,0
+CELU.US,D,20230918,000000,2.8,3.068,2.463,2.626,48207.9,0
+CELU.US,D,20230919,000000,2.789,2.9,2.25,2.464,63777.1,0
+CELU.US,D,20230920,000000,2.463,2.7,2.3,2.3,63735.8,0
+CELU.US,D,20230921,000000,2.269,2.5,2.262,2.419,30315.3,0
+CELU.US,D,20230922,000000,2.4,2.6,2.28,2.3,20581,0
+CELU.US,D,20230925,000000,2.311,2.491,2.275,2.36,10164.7,0
+CELU.US,D,20230926,000000,2.491,2.491,2.303,2.43,10563.7,0
+CELU.US,D,20230927,000000,2.4,2.491,2.29,2.333,15668.5,0
+CELU.US,D,20230928,000000,2.39,2.489,2.252,2.253,10775.6,0
+CELU.US,D,20230929,000000,2.34,2.485,2.212,2.221,21930.8,0
+CELU.US,D,20231002,000000,2.223,2.298,2.01101,2.268,32390.1,0
+CELU.US,D,20231003,000000,2.2,2.292,2.129,2.21,21241.6,0
+CELU.US,D,20231004,000000,2.277,2.277,2.187,2.264,16586.8,0
+CELU.US,D,20231005,000000,2.231,2.294,2.1,2.112,25454.2,0
+CELU.US,D,20231006,000000,2.22,2.249,2.114,2.18,17560.9,0
+CELU.US,D,20231009,000000,2.249,2.249,2.002,2.011,15780.6,0
+CELU.US,D,20231010,000000,2.1,2.1,1.9,1.98,26183.9,0
+CELU.US,D,20231011,000000,2.356,2.6,2.168,2.348,676002,0
+CELU.US,D,20231012,000000,2.7,2.929,2.4,2.7,171427.2,0
+CELU.US,D,20231013,000000,2.823,3.3,2.8,2.976,157293.2,0
+CELU.US,D,20231016,000000,3.4,3.4,3.1,3.3,103899.9,0
+CELU.US,D,20231017,000000,3.417,3.514,3.168,3.21,53163.4,0
+CELU.US,D,20231018,000000,3.2,3.47899,2.2,2.942,142108.1,0
+CELU.US,D,20231019,000000,2.85,3.0075,2.401,2.496,267345.4,0
+CELU.US,D,20231020,000000,2.4,2.57,2.3,2.361,43341.6,0
+CELU.US,D,20231023,000000,2.513,2.513,2.134,2.244,29452.3,0
+CELU.US,D,20231024,000000,2.3,2.3,2.05,2.05,40038.7,0
+CELU.US,D,20231025,000000,2.15,2.257,1.922,1.981,89518,0
+CELU.US,D,20231026,000000,2.05,2.1,1.95,2.04,40949.1,0
+CELU.US,D,20231027,000000,2.4,2.4,2.01,2.09,30817.9,0
+CELU.US,D,20231030,000000,2.05,2.14,2.04,2.103,53656,0
+CELU.US,D,20231031,000000,2.22,2.27801,2.113,2.19,37835.1,0
+CELU.US,D,20231101,000000,2.345,2.345,2.101,2.151,22457.4,0
+CELU.US,D,20231102,000000,2.5,2.5,1.952,2.2,58895.1,0
+CELU.US,D,20231103,000000,2.167,2.38,2.134,2.34,25502.7,0
+CELU.US,D,20231106,000000,2.29,2.395,2.137,2.15,17813,0
+CELU.US,D,20231107,000000,2.335,2.34,2.134,2.275,24641.9,0
+CELU.US,D,20231108,000000,2.477,2.477,2.142,2.29,34689.3,0
+CELU.US,D,20231109,000000,2.221,2.335,2.061,2.166,43561.3,0
+CELU.US,D,20231110,000000,2.101,2.236,2.101,2.189,15087.3,0
+CELU.US,D,20231113,000000,2.256,2.28,2.07,2.19,25615.8,0
+CELU.US,D,20231114,000000,2.19,2.295,1.95001,2.123,88552.1,0
+CELU.US,D,20231115,000000,2.1,2.235,1.902,2.011,50794.3,0
+CELU.US,D,20231116,000000,2.1,2.1,1.951,2,37300.9,0
+CELU.US,D,20231117,000000,2.08,2.1,1.962,2.098,16568.2,0
+CELU.US,D,20231120,000000,1.99,2.1,1.961,2.06,27820.4,0
+CELU.US,D,20231121,000000,2,2.2,1.91101,2.047,33514.1,0
+CELU.US,D,20231122,000000,2.09,2.16,2,2.06,106885.2,0
+CELU.US,D,20231124,000000,2,2.2,2,2.135,7589.4,0
+CELU.US,D,20231127,000000,2.1,2.346,2.1,2.3,54736.8,0
+CELU.US,D,20231128,000000,2.328,2.35,2.165,2.271,14442.9,0
+CELU.US,D,20231129,000000,2.3,2.3,2.077,2.105,32280.7,0
+CELU.US,D,20231130,000000,2.25,2.25,2.102,2.13,7616.2,0
+CELU.US,D,20231201,000000,2.25,2.29999,2.101,2.298,34681.2,0
+CELU.US,D,20231204,000000,2.35,2.35,2.13,2.199,20915.4,0
+CELU.US,D,20231205,000000,2.13,2.199,2.1,2.124,16515.1,0
+CELU.US,D,20231206,000000,2.123,2.23,2.06,2.119,9551.5,0
+CELU.US,D,20231207,000000,2.196,2.198,2.02037,2.095,13661.7,0
+CELU.US,D,20231208,000000,2,2.099,2,2.06,17877,0
+CELU.US,D,20231211,000000,2.1,2.198,2,2,45020.8,0
+CELU.US,D,20231212,000000,2.005,2.051,1.884,1.96,68055.9,0
+CELU.US,D,20231213,000000,1.995,2.098,1.9,2.005,29544.4,0
+CELU.US,D,20231214,000000,2.121,2.121,1.9,2.013,34012.8,0
+CELU.US,D,20231215,000000,2.051,2.051,1.806,1.871,69384.4,0
+CELU.US,D,20231218,000000,2.019,2.089,1.816,1.852,35863.6,0
+CELU.US,D,20231219,000000,2,2,1.85,1.884,66899.3,0
+CELU.US,D,20231220,000000,2,2,1.702,1.702,87797.9,0
+CELU.US,D,20231221,000000,1.85,1.89,1.7,1.81,57084.8,0
+CELU.US,D,20231222,000000,1.8,1.9,1.734,1.8,59810.7,0
+CELU.US,D,20231226,000000,1.8,1.8,1.638,1.685,70580,0
+CELU.US,D,20231227,000000,1.6,1.698,1.59,1.694,136513.8,0
+CELU.US,D,20231228,000000,1.7,1.95,1.637,1.87,113694.5,0
+CELU.US,D,20231229,000000,1.95,2.899,1.9,2.474,365564,0
+CELU.US,D,20240102,000000,2.5,3.018,2.41821,2.796,153198.9,0
+CELU.US,D,20240103,000000,2.8,3,2.137,2.81,176024.4,0
+CELU.US,D,20240104,000000,3,3,2.5,2.55,240622.9,0
+CELU.US,D,20240105,000000,2.542,2.555,2.4,2.451,62087.1,0
+CELU.US,D,20240108,000000,2.5,2.599,2.45001,2.5,49909.5,0
+CELU.US,D,20240109,000000,2.449,2.61281,2.449,2.5,31729.9,0
+CELU.US,D,20240110,000000,2.5,2.55,2.44,2.497,31183.8,0
+CELU.US,D,20240111,000000,2.605,2.649,2.45,2.501,24244.3,0
+CELU.US,D,20240112,000000,2.6,2.6,2.15,2.174,55701.6,0
+CELU.US,D,20240116,000000,2.275,2.275,1.9,1.999,68863.8,0
+CELU.US,D,20240117,000000,1.939,1.998,1.87,1.883,86640.7,0
+CELU.US,D,20240118,000000,2.767,3.34,2.535,2.89,9467129.5,0
+CELU.US,D,20240119,000000,2.682,3.099,2.401,2.94,476646.7,0
+CELU.US,D,20240122,000000,2.755,3.3,2.61,3.081,238487.8,0
+CELU.US,D,20240123,000000,3.061,3.15,2.8,2.806,143628.6,0
+CELU.US,D,20240124,000000,2.865,3.028,2.645,3,123621.4,0
+CELU.US,D,20240125,000000,2.85,3.599,2.85,3.48,238684.1,0
+CELU.US,D,20240126,000000,3.6,3.7,3.275,3.433,101156.9,0
+CELU.US,D,20240129,000000,3.433,3.5,2.842,3.2,100473,0
+CELU.US,D,20240130,000000,3.104,3.396,3,3.389,42677,0
+CELU.US,D,20240131,000000,3.389,4.45,3.335,3.8,197775.6,0
+CELU.US,D,20240201,000000,4.1,5.655,4.038,4.881,792456.3,0
+CELU.US,D,20240202,000000,4.881,5.4,4.388,5.4,270434.8,0
+CELU.US,D,20240205,000000,5.39,5.5,4.5,4.754,133260.5,0
+CELU.US,D,20240206,000000,4.567,4.9,4.501,4.806,74020.4,0
+CELU.US,D,20240207,000000,4.681,4.849,4.3,4.342,47217.2,0
+CELU.US,D,20240208,000000,4.3,4.309,3.6,4,126708,0
+CELU.US,D,20240209,000000,4,4.3,3.7,4.278,33947.7,0
+CELU.US,D,20240212,000000,4.435,4.499,4.1,4.1,45215.9,0
+CELU.US,D,20240213,000000,4,4.178,3.9,3.91,36244.3,0
+CELU.US,D,20240214,000000,3.9,4.3,3.81,4,29258.6,0
+CELU.US,D,20240215,000000,3.983,4.179,3.925,4.09,18799.7,0
+CELU.US,D,20240216,000000,4,4.4,4,4.34,67111.2,0
+CELU.US,D,20240220,000000,4.4,4.799,4.35,4.7,74284.2,0
+CELU.US,D,20240221,000000,4.8,4.8,4.256,4.319,49248.6,0
+CELU.US,D,20240222,000000,4.325,4.699,4.3,4.335,20215,0
+CELU.US,D,20240223,000000,4.34,4.7,4.335,4.644,48839.4,0
+CELU.US,D,20240226,000000,4.31,4.74,4.022,4.2,117990.8,0
+CELU.US,D,20240227,000000,4.137,4.481,4.121,4.14,59966.1,0
+CELU.US,D,20240228,000000,4.18,4.4,3.804,3.914,68948.8,0
+CELU.US,D,20240229,000000,3.91,4.3761,3.5301,3.58,327640,0
+CELU.US,D,20240301,000000,3.7,3.825,3.5,3.66,73142,0
+CELU.US,D,20240304,000000,3.66,4.27,3.5764,4.26,203608,0
+CELU.US,D,20240305,000000,4.2,4.339,4.09,4.15,191517,0
+CELU.US,D,20240306,000000,4.16,4.4199,4.16,4.3,32549,0
+CELU.US,D,20240307,000000,4.3,5.5,4.28,5.49,318809,0
+CELU.US,D,20240308,000000,5.5,6.67,5.5,6.18,241116,0
+CELU.US,D,20240311,000000,6.2,7.97,6.18,6.96,316960,0
+CELU.US,D,20240312,000000,7.01,7.29,5.68,5.895,129704,0
+CELU.US,D,20240313,000000,6.03,6.05,5.7789,5.79,46067,0
+CELU.US,D,20240314,000000,5.81,5.9699,5.3128,5.7,70684,0
+CELU.US,D,20240315,000000,5.63,5.91,5.51,5.68,110459,0
+CELU.US,D,20240318,000000,5.86,5.86,5.6,5.6,44625,0
+CELU.US,D,20240319,000000,5.61,5.61,4.7,5.22,140381,0
+CELU.US,D,20240320,000000,5.43,5.47,4.91,5.47,52861,0
+CELU.US,D,20240321,000000,5.52,5.6,5.09,5.36,23921,0
+CELU.US,D,20240322,000000,5.31,5.42,4.98,5.19,67870,0
+CELU.US,D,20240325,000000,5.75,5.77,5,5.27,55006,0
+CELU.US,D,20240326,000000,5.35,5.35,4.86,5.03,66394,0
+CELU.US,D,20240327,000000,5.07,5.0999,4.75,4.94,32549,0
+CELU.US,D,20240328,000000,5.02,5.24,4.9022,5.23,48227,0
+CELU.US,D,20240401,000000,5.27,5.3,5.01,5.29,75984,0
+CELU.US,D,20240402,000000,5.09,5.2399,4.7,5,39451,0
+CELU.US,D,20240403,000000,4.97,5.27,4.88,5.27,22462,0
+CELU.US,D,20240404,000000,5.23,5.25,4.9801,5.12,28270,0
+CELU.US,D,20240405,000000,5.02,5.388,4.9661,5.32,18597,0
+CELU.US,D,20240408,000000,5.36,5.69,5.3164,5.54,32675,0
+CELU.US,D,20240409,000000,5.58,5.64,5.4,5.4001,15333,0
+CELU.US,D,20240410,000000,5.4,5.4,5,5.05,83636,0
+CELU.US,D,20240411,000000,4.89,5.035,4.57,4.65,42614,0
+CELU.US,D,20240412,000000,4.53,4.738,4.09,4.11,70489,0
+CELU.US,D,20240415,000000,4.3,4.54,4.11,4.2,45138,0
+CELU.US,D,20240416,000000,4.07,4.41,3.44,3.5,73951,0
+CELU.US,D,20240417,000000,3.69,3.69,3.26,3.31,35375,0
+CELU.US,D,20240418,000000,3.29,3.3389,3.16,3.21,41631,0
+CELU.US,D,20240419,000000,3.17,3.2999,3.03,3.03,23621,0
+CELU.US,D,20240422,000000,3,3.27,2.99,3.06,26311,0
+CELU.US,D,20240423,000000,3.04,3.36,3.04,3.21,20172,0
+CELU.US,D,20240424,000000,3.23,3.49,3.21,3.38,36016,0
+CELU.US,D,20240425,000000,3.44,3.74,3.055,3.07,239089,0
+CELU.US,D,20240426,000000,3.08,3.36,2.8948,3.02,49511,0
+CELU.US,D,20240429,000000,3.01,3.2593,2.91,3,35896,0
+CELU.US,D,20240430,000000,2.98,3.09,2.92,3.03,11694,0
+CELU.US,D,20240501,000000,3.03,3.075,2.95,3.02,9517,0
+CELU.US,D,20240502,000000,3.07,3.4579,2.95,3.12,32325,0
+CELU.US,D,20240503,000000,3.21,3.32,3.08,3.29,20982,0
+CELU.US,D,20240506,000000,3.33,3.33,3.01,3.08,44149,0
+CELU.US,D,20240507,000000,3.18,3.2,3,3,38156,0
+CELU.US,D,20240508,000000,3.01,3.1099,2.92,2.99,13158,0
+CELU.US,D,20240509,000000,2.97,3.13,2.8414,3.05,37340,0
+CELU.US,D,20240510,000000,3.05,3.15,2.9208,2.95,16474,0
+CELU.US,D,20240513,000000,2.96,3.035,2.86,2.89,7350,0
+CELU.US,D,20240514,000000,3.07,3.8,2.95,3.64,94348,0
+CELU.US,D,20240515,000000,3.72,3.82,3.181,3.31,92134,0
+CELU.US,D,20240516,000000,3.32,3.4,3,3.05,50680,0
+CELU.US,D,20240517,000000,3.06,3.2253,3,3,32876,0
+CELU.US,D,20240520,000000,3,3.32,3,3.14,11854,0
+CELU.US,D,20240521,000000,3.13,3.24,3,3.02,32364,0
+CELU.US,D,20240522,000000,3.08,3.6806,3.02,3.48,41813,0
+CELU.US,D,20240523,000000,3.64,3.64,3.2907,3.47,8571,0
+CELU.US,D,20240524,000000,3.49,3.52,3.33,3.46,8908,0
+CELU.US,D,20240528,000000,3.5,3.5,3.17,3.37,18906,0
+CELU.US,D,20240529,000000,3.42,3.5399,2.99,3,25444,0
+CELU.US,D,20240530,000000,2.95,3.3,2.95,2.98,20711,0
+CELU.US,D,20240531,000000,2.98,3.3137,2.98,3.11,18493,0
+CELU.US,D,20240603,000000,3.11,3.2,3.05,3.15,4893,0
+CELU.US,D,20240604,000000,3.1537,3.1725,3.07,3.15,3969,0
+CELU.US,D,20240605,000000,3.15,3.45,3.11,3.25,36338,0
+CELU.US,D,20240606,000000,3.2135,3.65,3.205,3.24,59137,0
+CELU.US,D,20240607,000000,3.24,3.35,3.2,3.25,17155,0
+CELU.US,D,20240610,000000,3.5,3.5,3.1601,3.25,26176,0
+CELU.US,D,20240611,000000,3.17,3.35,3.17,3.34,18768,0
+CELU.US,D,20240612,000000,3.29,3.39,3.24,3.24,6709,0
+CELU.US,D,20240613,000000,3.22,3.25,3.17,3.25,5516,0
+CELU.US,D,20240614,000000,3.25,3.3,3.12,3.205,15751,0
+CELU.US,D,20240617,000000,3.12,3.2881,3.1,3.12,9553,0
+CELU.US,D,20240618,000000,3.34,3.34,2.98,2.98,33692,0
+CELU.US,D,20240620,000000,2.96,3.13,2.95,3.05,12345,0
+CELU.US,D,20240621,000000,3.065,3.15,3,3.05,27492,0
+CELU.US,D,20240624,000000,2.85,3.28,2.85,3.07,30205,0
+CELU.US,D,20240625,000000,2.96,3.145,2.96,3,11407,0
+CELU.US,D,20240626,000000,2.96,3.11,2.9,2.97,15524,0
+CELU.US,D,20240627,000000,3,3,2.64,2.8,43090,0
+CELU.US,D,20240628,000000,2.8,3.13,2.7403,3.13,25075,0
+CELU.US,D,20240701,000000,3.34,3.34,3,3.19,18289,0
+CELU.US,D,20240702,000000,3.14,3.35,3.02,3.105,33029,0
+CELU.US,D,20240703,000000,3.2,3.27,3.01,3.04,8558,0
+CELU.US,D,20240705,000000,3.05,3.05,2.85,2.94,27354,0
+CELU.US,D,20240708,000000,2.9,2.975,2.65,2.78,39787,0
+CELU.US,D,20240709,000000,2.945,3.1,2.7601,3.0955,9245,0
+CELU.US,D,20240710,000000,3.11,3.11,2.8,2.82,33792,0
+CELU.US,D,20240711,000000,2.99,3.06,2.84,2.89,21683,0
+CELU.US,D,20240712,000000,2.89,3,2.89,2.95,13656,0
+CELU.US,D,20240715,000000,3,3.3,2.975,3.19,36900,0
+CELU.US,D,20240716,000000,3.15,3.27,3.06,3.08,13478,0
+CELU.US,D,20240717,000000,3,3.273,3,3.27,9802,0
+CELU.US,D,20240718,000000,3.27,3.27,3.03,3.03,3981,0
+CELU.US,D,20240719,000000,3.2306,3.2306,3.01,3.02,5339,0
+CELU.US,D,20240722,000000,3,3,2.84,2.92,25562,0
+CELU.US,D,20240723,000000,2.85,3.01,2.85,2.95,4930,0
+CELU.US,D,20240724,000000,3,3.11,2.91,3.002,8467,0
+CELU.US,D,20240725,000000,3.035,3.17,2.93,2.99,13566,0
+CELU.US,D,20240726,000000,3.24,3.24,3.0101,3.14,7744,0
+CELU.US,D,20240729,000000,3.04,3.15,3.02,3.02,2654,0
+CELU.US,D,20240730,000000,3.01,3.1399,2.98,2.99,8286,0
+CELU.US,D,20240731,000000,3.1,3.25,3.1,3.15,16660,0
+CELU.US,D,20240801,000000,3.24,3.24,3.06,3.15,7812,0
+CELU.US,D,20240802,000000,3.06,3.16,2.94,3.025,9496,0
+CELU.US,D,20240805,000000,2.6,3.0301,2.5538,2.8702,15747,0
+CELU.US,D,20240806,000000,2.8902,3.0099,2.78,2.89,6543,0
+CELU.US,D,20240807,000000,3.04,3.04,2.75,2.77,4527,0
+CELU.US,D,20240808,000000,2.82,2.95,2.77,2.77,10350,0
+CELU.US,D,20240809,000000,2.78,3,2.77,2.82,10263,0
+CELU.US,D,20240812,000000,2.77,2.98,2.77,2.77,3173,0
+CELU.US,D,20240813,000000,2.7701,2.885,2.77,2.77,4780,0
+CELU.US,D,20240814,000000,2.87,3.0099,2.5867,2.86,15346,0
+CELU.US,D,20240815,000000,2.9,3.0399,2.9,2.95,11972,0
+CELU.US,D,20240816,000000,3.01,3.1,2.86,3.0564,21182,0
+CELU.US,D,20240819,000000,3,3.215,3,3.11,10219,0
+CELU.US,D,20240820,000000,3.04,3.15,3.04,3.11,11010,0
+CELU.US,D,20240821,000000,3.085,3.2,3.07,3.175,8351,0
+CELU.US,D,20240822,000000,3.09,3.17,3.09,3.1136,5280,0
+CELU.US,D,20240823,000000,3.21,3.37,3.1605,3.1605,10536,0
+CELU.US,D,20240826,000000,3.11,3.3,2.95,3.02,35376,0
+CELU.US,D,20240827,000000,3.0551,3.1743,3,3.0101,4993,0
+CELU.US,D,20240828,000000,3.0145,3.0145,2.87,2.88,19264,0
+CELU.US,D,20240829,000000,2.99,3.175,2.95,2.988,23488,0
+CELU.US,D,20240830,000000,2.91,3.09,2.91,3.08,6230,0
+CELU.US,D,20240903,000000,2.9,3.0999,2.855,2.86,12422,0
+CELU.US,D,20240904,000000,2.82,2.9225,2.6,2.72,26231,0
+CELU.US,D,20240905,000000,2.7008,2.93,2.67,2.84,3106,0
+CELU.US,D,20240906,000000,2.8,2.81,2.58,2.81,6952,0
+CELU.US,D,20240909,000000,2.78,2.865,2.66,2.74,9933,0
+CELU.US,D,20240910,000000,2.89,2.93,2.59,2.64,19533,0
+CELU.US,D,20240911,000000,2.74,2.95,2.6001,2.93,9788,0
+CELU.US,D,20240912,000000,2.73,3.04,2.73,2.76,2614,0
+CELU.US,D,20240913,000000,2.72,2.97,2.7,2.8,17663,0
+CELU.US,D,20240916,000000,2.8,2.85,2.7351,2.79,10930,0
+CELU.US,D,20240917,000000,2.79,2.89,2.77,2.77,11579,0
+CELU.US,D,20240918,000000,2.84,2.9,2.56,2.56,16938,0
+CELU.US,D,20240919,000000,2.77,2.865,2.585,2.76,40948,0
+CELU.US,D,20240920,000000,2.75,2.98,2.6001,2.98,33292,0
+CELU.US,D,20240923,000000,3,3,2.7001,2.88,7649,0
+CELU.US,D,20240924,000000,2.88,2.98,2.7526,2.92,11174,0
+CELU.US,D,20240925,000000,2.905,3,2.7717,2.9,9221,0
+CELU.US,D,20240926,000000,2.91,3,2.8,3,17299,0
+CELU.US,D,20240927,000000,2.9364,3,2.887721,2.99,14769,0
+CELU.US,D,20240930,000000,2.8,3,2.8,2.97,20483,0
+CELU.US,D,20241001,000000,2.8501,2.96,2.8098,2.94,12627,0
+CELU.US,D,20241002,000000,2.81,2.86,2.65,2.68,26040,0
+CELU.US,D,20241003,000000,2.68,2.8093,2.56,2.7,30234,0
+CELU.US,D,20241004,000000,2.57,2.7099,2.57,2.6541,2953,0
+CELU.US,D,20241007,000000,2.65,2.81,2.4,2.5,32342,0
+CELU.US,D,20241008,000000,2.5825,2.5825,2.37,2.37,21298,0
+CELU.US,D,20241009,000000,2.453,2.4762,2.37,2.44,21562,0
+CELU.US,D,20241010,000000,2.4509,2.55,2.38,2.53,16649,0
+CELU.US,D,20241011,000000,2.55,2.64,2.4,2.51,38064,0
+CELU.US,D,20241014,000000,2.59,2.9,2.5,2.77,22294,0
+CELU.US,D,20241015,000000,2.76,2.91,2.61,2.82,20543,0
+CELU.US,D,20241016,000000,2.8638,2.8638,2.66,2.78,10099,0
+CELU.US,D,20241017,000000,2.94,2.94,2.6,2.6,10701,0
+CELU.US,D,20241018,000000,2.89,2.89,2.46,2.51,26799,0
+CELU.US,D,20241021,000000,2.51,2.8504,2.0599,2.105,88460,0
+CELU.US,D,20241022,000000,2.06,2.17,2.04,2.1446,50290,0
+CELU.US,D,20241023,000000,2.07,2.5042,2.07,2.296,25720,0
+CELU.US,D,20241024,000000,2.28,2.4,2.18,2.18,36086,0
+CELU.US,D,20241025,000000,2.19,2.21,1.8201,1.86,111831,0
+CELU.US,D,20241028,000000,1.86,1.9,1.6901,1.7089,52565,0
+CELU.US,D,20241029,000000,1.71,1.76,1.61,1.69,25051,0
+CELU.US,D,20241030,000000,1.68,1.71,1.53,1.58,42888,0
+CELU.US,D,20241031,000000,1.55,1.6253,1.3,1.38,196509,0
+CELU.US,D,20241101,000000,1.46,1.58,1.36,1.44,38663,0
+CELU.US,D,20241104,000000,1.41,1.55,1.4,1.55,34165,0
+CELU.US,D,20241105,000000,1.5,1.59,1.45,1.55,54131,0
+CELU.US,D,20241106,000000,1.51,1.55,1.44,1.45,43439,0
+CELU.US,D,20241107,000000,1.47,5.22,1.47,3.09,46674597,0
+CELU.US,D,20241108,000000,3,4,2.8,3.55,7663331,0
+CELU.US,D,20241111,000000,3.8,3.91,3.3,3.42,1095170,0
+CELU.US,D,20241112,000000,3.39,4.0999,3.26,3.83,722812,0
+CELU.US,D,20241113,000000,3.87,4.3379,3.3,3.55,411407,0
+CELU.US,D,20241114,000000,3.5,3.61,2.15,2.25,832741,0
+CELU.US,D,20241115,000000,2.46,3.7,2.1183,2.46,4624191,0
+CELU.US,D,20241118,000000,2.34,2.95,2.28,2.77,548280,0
+CELU.US,D,20241119,000000,2.71,3.05,2.71,2.92,276036,0
+CELU.US,D,20241120,000000,2.9,3.06,2.77,2.94,121417,0
+CELU.US,D,20241121,000000,2.93,2.9799,2.72,2.85,97131,0
+CELU.US,D,20241122,000000,2.84,2.95,2.58,2.76,105024,0
+CELU.US,D,20241125,000000,2.7,3.2,2.69,3,149799,0
+CELU.US,D,20241126,000000,3,3.01,2.71,2.85,50313,0
+CELU.US,D,20241127,000000,2.85,2.934,1.55,2.01,1743600,0
+CELU.US,D,20241129,000000,2,2.11,1.92,2.04,195136,0
+CELU.US,D,20241202,000000,2.02,2.08,1.8564,1.97,106079,0
+CELU.US,D,20241203,000000,1.85,2.05,1.77,2,232736,0
+CELU.US,D,20241204,000000,1.88,2.2,1.88,2.18,205206,0
+CELU.US,D,20241205,000000,2.4,2.5,2.12,2.32,306880,0
+CELU.US,D,20241206,000000,2.31,2.5,2.2555,2.36,228828,0
+CELU.US,D,20241209,000000,2.28,2.45,2.1,2.3,269503,0
+CELU.US,D,20241210,000000,2.28,2.6399,2.2301,2.34,333806,0
+CELU.US,D,20241211,000000,2.3,2.5546,2.24,2.32,136588,0
+CELU.US,D,20241212,000000,2.32,2.43,2.17,2.3,93741,0
+CELU.US,D,20241213,000000,2.26,2.3832,2.22,2.22,90058,0
+CELU.US,D,20241216,000000,2.22,2.43,2.22,2.31,52801,0
+CELU.US,D,20241217,000000,2.25,2.34,2.2,2.2,24052,0
+CELU.US,D,20241218,000000,2.18,2.3,2.17,2.24,89004,0
+CELU.US,D,20241219,000000,2.27,2.3,2.16,2.225,46469,0
+CELU.US,D,20241220,000000,2.18,2.498,2.16,2.33,131637,0
+CELU.US,D,20241223,000000,2.32,2.41,2.25,2.28,155512,0
+CELU.US,D,20241224,000000,2.25,2.3456,2.25,2.28,83823,0
+CELU.US,D,20241226,000000,2.26,2.34,2.1,2.14,82814,0
+CELU.US,D,20241227,000000,2.04,2.28,2.04,2.24,105177,0
+CELU.US,D,20241230,000000,2.19,2.24,1.9368,2.05,307932,0
+CELU.US,D,20241231,000000,2,2.12,2,2.08,47309,0
+CELU.US,D,20250102,000000,2.08,2.24,2.08,2.2,63684,0
+CELU.US,D,20250103,000000,2.19,2.39,2.18,2.3,150480,0
+CELU.US,D,20250106,000000,2.3,2.34,2.18,2.26,96146,0
+CELU.US,D,20250107,000000,2.27,2.3402,2.2,2.23,25452,0
+CELU.US,D,20250108,000000,2.21,2.26,2.11,2.17,115000,0
+CELU.US,D,20250110,000000,2.11,2.2,2.1,2.16,22452,0
+CELU.US,D,20250113,000000,2.15,2.175,2.06,2.07,45504,0
+CELU.US,D,20250114,000000,2.1,2.16,2.0371,2.1,80251,0
+CELU.US,D,20250115,000000,2.15,2.18,2.06,2.14,33392,0
+CELU.US,D,20250116,000000,2.09,2.25,2.08,2.2,47248,0
+CELU.US,D,20250117,000000,2.13,2.45,2.13,2.3,62264,0
+CELU.US,D,20250121,000000,2.35,2.3725,2.2,2.31,52306,0
+CELU.US,D,20250122,000000,2.33,2.4,2.28,2.32,111489,0
+CELU.US,D,20250123,000000,2.28,2.37,2.25,2.3,60607,0
+CELU.US,D,20250124,000000,2.3,2.72,2.3,2.5,213119,0
+CELU.US,D,20250127,000000,2.58,2.6313,2.43,2.44,97759,0
+CELU.US,D,20250128,000000,2.41,2.61,2.41,2.47,26386,0
+CELU.US,D,20250129,000000,2.41,2.5,2.28,2.34,42569,0
+CELU.US,D,20250130,000000,2.32,2.48,2.15,2.21,66394,0
+CELU.US,D,20250131,000000,2.21,2.23,1.97,2.05,109324,0
+CELU.US,D,20250203,000000,2.06,2.13,2.01,2.02,30849,0
+CELU.US,D,20250204,000000,2.02,2.1,1.96,1.99,49371,0
+CELU.US,D,20250205,000000,1.98,2.89,1.97,2.65,1256253,0
+CELU.US,D,20250206,000000,2.57,2.8,2.3801,2.43,256740,0
+CELU.US,D,20250207,000000,2.49,2.49,2.1,2.16,174095,0
+CELU.US,D,20250210,000000,2.18,2.18,2.0198,2.09,89288,0
+CELU.US,D,20250211,000000,2.07,2.13,1.9,1.97,167599,0
+CELU.US,D,20250212,000000,1.97,1.99,1.85,1.88,201598,0
+CELU.US,D,20250213,000000,1.94,2.07,1.86,2.05,145419,0
+CELU.US,D,20250214,000000,2.13,2.17,2.06,2.14,90140,0
+CELU.US,D,20250218,000000,2.18,2.18,1.92,1.93,142656,0
+CELU.US,D,20250219,000000,1.92,1.96,1.83,1.88,125490,0
+CELU.US,D,20250220,000000,1.88,1.88,1.76,1.8,153488,0
+CELU.US,D,20250221,000000,1.8,1.8699,1.6101,1.68,214384,0
+CELU.US,D,20250224,000000,1.72,1.72,1.57,1.59,172134,0
+CELU.US,D,20250225,000000,1.59,1.64,1.41,1.45,345205,0
+CELU.US,D,20250226,000000,1.45,1.4896,1.33,1.37,194874,0
+CELU.US,D,20250227,000000,1.39,1.4251,1.21,1.22,473789,0
+CELU.US,D,20250228,000000,1.22,1.245,1.15,1.16,194992,0
+CELU.US,D,20250303,000000,1.15,1.225,1.08,1.17,294288,0
+CELU.US,D,20250304,000000,1.13,1.21,1.0007,1.08,421583,0
+CELU.US,D,20250305,000000,1.2,1.68,1.17,1.37,891130,0
+CELU.US,D,20250306,000000,1.36,1.4137,1.25,1.3,149353,0
+CELU.US,D,20250307,000000,1.29,1.39,1.21,1.23,166426,0
+CELU.US,D,20250310,000000,1.2,1.36,1.1405,1.31,299003,0
+CELU.US,D,20250311,000000,1.32,1.37,1.28,1.34,59112,0
+CELU.US,D,20250312,000000,1.31,1.6,1.25,1.57,112032,0
+CELU.US,D,20250313,000000,1.69,1.7223,1.41,1.54,100416,0
+CELU.US,D,20250314,000000,1.54,1.64,1.52,1.55,33474,0
+CELU.US,D,20250317,000000,1.5,1.5644,1.47,1.49,52042,0
+CELU.US,D,20250318,000000,1.55,1.599,1.5,1.54,37074,0
+CELU.US,D,20250319,000000,1.58,1.76,1.55,1.67,162431,0
+CELU.US,D,20250320,000000,1.67,1.7599,1.6,1.73,75202,0
+CELU.US,D,20250321,000000,1.75,1.84,1.685,1.82,89872,0
+CELU.US,D,20250324,000000,1.82,1.87,1.75,1.87,79777,0
+CELU.US,D,20250325,000000,1.9,2.4,1.7901,2.15,322280,0
+CELU.US,D,20250326,000000,2.09,2.12,1.93,2.01,73442,0
+CELU.US,D,20250327,000000,2,2.09,1.84,1.88,47574,0
+CELU.US,D,20250328,000000,1.89,1.97,1.7609,1.773,50106,0
+CELU.US,D,20250331,000000,1.81,1.8253,1.64,1.73,61414,0
+CELU.US,D,20250401,000000,1.68,1.8201,1.6503,1.72,78536,0
+CELU.US,D,20250402,000000,1.66,1.78,1.6101,1.63,49068,0
+CELU.US,D,20250403,000000,1.58,1.75,1.53,1.53,90386,0
+CELU.US,D,20250404,000000,1.57,1.57,1.36,1.38,128229,0
+CELU.US,D,20250407,000000,1.38,1.446,1.303,1.39,64588,0
+CELU.US,D,20250408,000000,1.46,1.64,1.43,1.48,69142,0
+CELU.US,D,20250409,000000,1.48,1.57,1.44,1.57,22324,0
+CELU.US,D,20250410,000000,1.58,1.6288,1.5,1.5,17041,0
+CELU.US,D,20250411,000000,1.55,1.6699,1.5101,1.64,53683,0
+CELU.US,D,20250414,000000,1.77,1.79,1.63,1.69,73665,0
+CELU.US,D,20250415,000000,1.68,1.75,1.6,1.74,42482,0
+CELU.US,D,20250416,000000,1.72,1.72,1.61,1.64,11460,0
+CELU.US,D,20250417,000000,1.56,1.7778,1.5,1.555,56804,0
+CELU.US,D,20250421,000000,1.5,1.6144,1.47,1.52,42715,0
+CELU.US,D,20250422,000000,1.52,1.54,1.4751,1.49,41742,0
+CELU.US,D,20250423,000000,1.5,1.7699,1.5,1.61,80100,0
+CELU.US,D,20250424,000000,1.61,1.72,1.5345,1.69,17332,0
+CELU.US,D,20250425,000000,1.63,1.67,1.5,1.61,57653,0
+CELU.US,D,20250428,000000,1.68,1.68,1.54,1.564,12946,0
+CELU.US,D,20250429,000000,1.65,1.65,1.4601,1.48,59842,0
+CELU.US,D,20250430,000000,1.46,1.61,1.46,1.49,23372,0
+CELU.US,D,20250501,000000,1.545,1.59,1.5067,1.5709,16461,0
+CELU.US,D,20250502,000000,1.6,1.6,1.52,1.595,20819,0
+CELU.US,D,20250505,000000,1.59,1.625,1.58,1.585,12022,0
+CELU.US,D,20250506,000000,1.53,1.71,1.53,1.69,53952,0
+CELU.US,D,20250507,000000,1.7,1.74,1.5562,1.67,18130,0
+CELU.US,D,20250508,000000,1.72,1.75,1.655,1.66,16747,0
+CELU.US,D,20250509,000000,1.8,1.845,1.6504,1.67,22215,0
+CELU.US,D,20250512,000000,1.6,1.7401,1.51,1.52,50576,0
+CELU.US,D,20250513,000000,1.61,2.204,1.6,1.87,696056,0
+CELU.US,D,20250514,000000,1.95,2.09,1.7001,2.02,160598,0
+CELU.US,D,20250515,000000,2.08,2.11,1.92,1.99,61262,0
+CELU.US,D,20250516,000000,2.06,2.1002,2,2.04,94937,0
+CELU.US,D,20250519,000000,2.16,2.25,2.08,2.17,64262,0
+CELU.US,D,20250520,000000,2.14,2.33,2.14,2.33,79419,0
+CELU.US,D,20250521,000000,2.32,2.4135,2.05,2.1,145480,0
+CELU.US,D,20250522,000000,2.05,2.5,1.902,2.49,141631,0
+CELU.US,D,20250523,000000,2.54,2.54,2.16,2.29,78024,0
+CELU.US,D,20250527,000000,2.29,2.4696,2.25,2.38,47410,0
+CELU.US,D,20250528,000000,2.36,2.46,2.3222,2.35,16532,0
+CELU.US,D,20250529,000000,2.35,2.4675,2.28,2.28,18571,0
+CELU.US,D,20250530,000000,2.29,2.3699,2.11,2.11,24660,0
+CELU.US,D,20250602,000000,2.21,2.28,2.11,2.24,11979,0
+CELU.US,D,20250603,000000,2.24,2.3999,2.24,2.32,21900,0
+CELU.US,D,20250604,000000,2.3,2.3,1.95,2.06,182899,0
+CELU.US,D,20250605,000000,2.0001,2.07,1.78,1.92,203471,0
+CELU.US,D,20250606,000000,2.03,2.1,1.85,2.08,106117,0
+CELU.US,D,20250609,000000,2.08,2.09,1.961,1.98,44181,0
+CELU.US,D,20250610,000000,1.9988,2.045,1.85,2.01,86634,0
+CELU.US,D,20250611,000000,1.91,1.9887,1.8,1.8,51257,0
+CELU.US,D,20250612,000000,1.8,1.81,1.72,1.76,27152,0
+CELU.US,D,20250613,000000,1.72,1.8,1.72,1.75,18667,0
+CELU.US,D,20250616,000000,1.75,1.82,1.75,1.76,9075,0
+CELU.US,D,20250617,000000,1.83,1.8348,1.73,1.74,75082,0
+CELU.US,D,20250618,000000,1.75,1.9,1.7184,1.79,31416,0
+CELU.US,D,20250620,000000,1.96,1.98,1.75,1.76,66343,0
+CELU.US,D,20250623,000000,1.8,2.17,1.8,2.01,166425,0
+CELU.US,D,20250624,000000,1.99,2.11,1.85,1.92,90735,0
+CELU.US,D,20250625,000000,1.92,1.9913,1.8,1.88,154112,0
+CELU.US,D,20250626,000000,1.83,1.9728,1.8101,1.91,69242,0
+CELU.US,D,20250627,000000,1.8609,1.96,1.84,1.85,19963,0
+CELU.US,D,20250630,000000,1.96,2.15,1.93,1.96,121066,0
+CELU.US,D,20250701,000000,1.96,2.2612,1.96,2.05,132006,0
+CELU.US,D,20250702,000000,2.06,2.08,2.02,2.03,20264,0
+CELU.US,D,20250703,000000,2.1047,2.1047,1.96,1.98,20385,0
+CELU.US,D,20250707,000000,1.95,2.001,1.82,1.82,69483,0
+CELU.US,D,20250708,000000,1.9036,1.9431,1.84,1.89,29632,0
+CELU.US,D,20250709,000000,1.89,2.15,1.8709,2.12,127756,0
+CELU.US,D,20250710,000000,2.15,2.18,2.05,2.16,61437,0
+CELU.US,D,20250711,000000,2.16,2.2,2.11,2.11,71131,0
+CELU.US,D,20250714,000000,2.2,2.24,2.17,2.24,101307,0
+CELU.US,D,20250715,000000,2.42,2.66,2.26,2.48,7748419,0
+CELU.US,D,20250716,000000,2.16,2.21,2.01,2.14,353416,0
+CELU.US,D,20250717,000000,2.16,2.25,2.0319,2.2,141223,0
+CELU.US,D,20250718,000000,2.2,3.14,2.2,3.03,762250,0
+CELU.US,D,20250721,000000,3.07,3.3911,2.96,3.15,328352,0
+CELU.US,D,20250722,000000,3.31,4.35,3.0567,3.74,1010098,0
+CELU.US,D,20250723,000000,3.67,3.88,3.51,3.59,109551,0
+CELU.US,D,20250724,000000,3.59,3.59,3.16,3.16,204990,0
+CELU.US,D,20250725,000000,3.14,3.26,2.95,2.96,138013,0
+CELU.US,D,20250728,000000,3.31,3.4388,3.04,3.29,189266,0
+CELU.US,D,20250729,000000,3.35,3.38,3.14,3.19,134526,0
+CELU.US,D,20250730,000000,3.19,3.4999,3.15,3.25,83017,0
+CELU.US,D,20250731,000000,3.37,3.4,3.2,3.28,60276,0
+CELU.US,D,20250801,000000,3.3,3.3,3.1,3.12,71514,0
+CELU.US,D,20250804,000000,3.11,3.265,2.97,3.16,114452,0
+CELU.US,D,20250805,000000,3.25,3.33,3.17,3.29,38477,0
+CELU.US,D,20250806,000000,3.3,3.4,3.18,3.22,50709,0
+CELU.US,D,20250807,000000,3.22,3.289,3.16,3.25,54969,0
+CELU.US,D,20250808,000000,3.21,3.28,3.17,3.24,36124,0
+CELU.US,D,20250811,000000,3.21,3.26,3.2001,3.23,48934,0
+CELU.US,D,20250812,000000,3.2,3.215,3.03,3.06,47789,0
+CELU.US,D,20250813,000000,3.11,3.6399,3.11,3.56,77816,0
+CELU.US,D,20250814,000000,3.56,3.62,3.2435,3.46,40314,0
+CELU.US,D,20250815,000000,3.46,3.6477,3.3576,3.48,26513,0
+CELU.US,D,20250818,000000,3.42,4.31,3.42,4.15,221345,0
+CELU.US,D,20250819,000000,4.15,4.15,3.56,3.61,83616,0
+CELU.US,D,20250820,000000,3.71,3.8942,3.65,3.65,39986,0
+CELU.US,D,20250821,000000,3.61,3.7379,3.52,3.61,141961,0
+CELU.US,D,20250822,000000,3.67,3.98,3.61,3.79,48761,0
+CELU.US,D,20250825,000000,3.84,4,3.8,3.84,36208,0
+CELU.US,D,20250826,000000,3.84,4,3.84,3.93,39907,0
+CELU.US,D,20250827,000000,4,4.0098,3.7505,3.8,45510,0
+CELU.US,D,20250828,000000,3.99,3.99,3.7501,3.85,55625,0
+CELU.US,D,20250829,000000,3.84,4,3.655,3.94,74584,0
+CELU.US,D,20250902,000000,3.1,3.1539,2.225,2.55,864285,0
+CELU.US,D,20250903,000000,2.57,2.65,2.48,2.55,122134,0
+CELU.US,D,20250904,000000,2.53,2.55,2.321,2.36,116391,0
+CELU.US,D,20250905,000000,2.34,2.44,2.3,2.41,80742,0
+CELU.US,D,20250908,000000,2.41,2.4199,2.02,2.11,148043,0
+CELU.US,D,20250909,000000,2.33,2.4689,2.09,2.26,275081,0
+CELU.US,D,20250910,000000,2.46,2.4873,2.22,2.35,128627,0
+CELU.US,D,20250911,000000,2.38,2.5258,2.25,2.33,57406,0
+CELU.US,D,20250912,000000,2.35,2.3894,2.25,2.32,57227,0
+CELU.US,D,20250915,000000,2.33,2.4081,2.15,2.19,99395,0
+CELU.US,D,20250916,000000,2.15,2.2765,2.05,2.15,123005,0
+CELU.US,D,20250917,000000,2.13,2.2999,2.1,2.15,305966,0
+CELU.US,D,20250918,000000,2.19,2.3,2.14,2.19,132928,0
+CELU.US,D,20250919,000000,2.19,2.3,2.15,2.22,383564,0
+CELU.US,D,20250922,000000,2.23,2.2883,2.0629,2.12,137651,0
+CELU.US,D,20250923,000000,2.16,2.1938,2.075,2.18,35410,0
+CELU.US,D,20250924,000000,2.21,2.25,2,2.07,105602,0
+CELU.US,D,20250925,000000,2.03,2.0753,1.9693,2.04,63909,0
+CELU.US,D,20250926,000000,1.97,2.26,1.97,2.25,911009,0
+CELU.US,D,20250929,000000,2.25,2.27,2.09,2.15,110075,0
+CELU.US,D,20250930,000000,2.15,2.2071,2.03,2.07,73882,0
+CELU.US,D,20251001,000000,2.11,2.17,2.0303,2.04,111530,0
+CELU.US,D,20251002,000000,2.07,2.15,2,2.04,79561,0
+CELU.US,D,20251003,000000,2.09,2.16,2.07,2.13,92256,0
+CELU.US,D,20251006,000000,2.15,2.2,2.0401,2.08,244295,0
+CELU.US,D,20251007,000000,2.07,2.1799,1.98,2.04,133195,0
+CELU.US,D,20251008,000000,2.09,2.17,2,2.15,183963,0
+CELU.US,D,20251009,000000,2.15,2.22,2.08,2.13,58597,0
+CELU.US,D,20251010,000000,2.13,2.165,1.995,2.05,76316,0
+CELU.US,D,20251013,000000,2.1,2.1,1.9907,2.04,92966,0
+CELU.US,D,20251014,000000,2.01,2.35,2.01,2.27,1707931,0
+CELU.US,D,20251015,000000,2.26,2.27,2.15,2.17,64540,0
+CELU.US,D,20251016,000000,2.09,2.21,2.07,2.13,66668,0
+CELU.US,D,20251017,000000,2.14,2.14,1.931,1.98,144150,0
+CELU.US,D,20251020,000000,1.99,2.03,1.96,2,36522,0
+CELU.US,D,20251021,000000,2.0217,2.04,1.95,2.02,26842,0
+CELU.US,D,20251022,000000,2.05,2.063,1.94,2.006,45924,0
+CELU.US,D,20251023,000000,1.97,2.005,1.95,1.99,23009,0
+CELU.US,D,20251024,000000,2.03,2.1,1.97,2.07,72586,0
+CELU.US,D,20251027,000000,2.1,2.1,2.0202,2.09,37906,0
+CELU.US,D,20251028,000000,2.06,2.06,1.97,2,43254,0
+CELU.US,D,20251029,000000,1.99,1.99,1.85,1.93,122494,0
+CELU.US,D,20251030,000000,1.99,1.99,1.88,1.89,73825,0
+CELU.US,D,20251031,000000,1.92,1.96,1.88,1.95,16443,0
+CELU.US,D,20251103,000000,1.9,1.9,1.7,1.72,123036,0
+CELU.US,D,20251104,000000,1.73,1.74,1.62,1.72,67161,0
+CELU.US,D,20251105,000000,1.72,1.85,1.64,1.84,35292,0
+CELU.US,D,20251106,000000,1.86,1.8809,1.6539,1.69,72880,0
+CELU.US,D,20251107,000000,1.716,1.7859,1.66,1.78,64175,0
+CELU.US,D,20251110,000000,1.751,1.83,1.73,1.77,65859,0
+CELU.US,D,20251111,000000,1.746,1.79,1.6,1.72,79623,0
+CELU.US,D,20251112,000000,1.75,1.75,1.6,1.68,61937,0
+CELU.US,D,20251113,000000,1.69,1.7149,1.59,1.59,93573,0
+CELU.US,D,20251114,000000,1.62,1.62,1.5,1.55,137656,0
+CELU.US,D,20251117,000000,1.68,1.69,1.5,1.52,52833,0
+CELU.US,D,20251118,000000,1.52,1.74,1.5127,1.74,62853,0
+CELU.US,D,20251119,000000,1.7277,1.8337,1.66,1.69,25410,0
+CELU.US,D,20251120,000000,1.7,1.7339,1.66,1.71,67481,0
+CELU.US,D,20251121,000000,1.68,1.78,1.68,1.75,29683,0
+CELU.US,D,20251124,000000,1.77,1.93,1.77,1.9251,50839,0
+CELU.US,D,20251125,000000,1.94,2.29,1.94,1.97,184504,0
+CELU.US,D,20251126,000000,1.97,2.01,1.95,1.98,15988,0
+CELU.US,D,20251128,000000,1.96,2,1.96,2,13200,0
+CELU.US,D,20251201,000000,2,2.047,1.9765,2.01,34247,0
+CELU.US,D,20251202,000000,2,2.1799,1.9912,2.02,68929,0
+CELU.US,D,20251203,000000,2.02,2.0499,1.95,2.02,99128,0
+CELU.US,D,20251204,000000,2,2.01,1.95,1.973,46184,0
+CELU.US,D,20251205,000000,2,2.0136,1.9101,1.98,50278,0
+CELU.US,D,20251208,000000,1.98,1.98,1.8506,1.89,47515,0
+CELU.US,D,20251209,000000,1.84,1.8599,1.8,1.81,60866,0
+CELU.US,D,20251210,000000,1.7833,1.8332,1.71,1.79,68759,0
+CELU.US,D,20251211,000000,1.71,1.8199,1.64,1.67,43438,0
+CELU.US,D,20251212,000000,1.7,1.725,1.58,1.6,95353,0
+CELU.US,D,20251215,000000,1.6,1.6169,1.385,1.4,73732,0
+CELU.US,D,20251216,000000,1.45,1.61,1.35,1.35,80735,0
+CELU.US,D,20251217,000000,1.34,1.3765,1.3,1.3,80765,0
+CELU.US,D,20251218,000000,1.28,1.32,1.2488,1.25,84267,0
+CELU.US,D,20251219,000000,1.29,1.48,1.26,1.45,115604,0
+CELU.US,D,20251222,000000,1.45,1.48,1.27,1.32,126707,0
+CELU.US,D,20251223,000000,1.32,1.37,1.25,1.29,153037,0
+CELU.US,D,20251224,000000,1.26,1.3401,1.26,1.32,15331,0
+CELU.US,D,20251226,000000,1.32,1.3713,1.29,1.34,61090,0
+CELU.US,D,20251229,000000,1.34,1.36,1.175,1.2,184511,0
+CELU.US,D,20251230,000000,1.2,1.23,1.1,1.125,97769,0
+CELU.US,D,20251231,000000,1.12,1.13,1.01,1.11,199759,0
+CELU.US,D,20260102,000000,1.11,1.23,1.098,1.21,37707,0
+CELU.US,D,20260105,000000,1.24,1.2885,1.21,1.26,69358,0
+CELU.US,D,20260106,000000,1.31,1.31,1.2,1.25,29670,0
+CELU.US,D,20260107,000000,1.23,1.257,1.21,1.24,24230,0
+CELU.US,D,20260108,000000,1.26,1.28,1.2304,1.26,33705,0
+CELU.US,D,20260109,000000,1.27,1.33,1.25,1.3,23343,0
+CELU.US,D,20260112,000000,1.31,1.32,1.2158,1.32,39448,0
+CELU.US,D,20260113,000000,1.33,1.37,1.25,1.35,66580,0
+CELU.US,D,20260114,000000,1.37,1.37,1.3,1.33,5915,0
+CELU.US,D,20260115,000000,1.3,1.338,1.25,1.29,49081,0
+CELU.US,D,20260116,000000,1.27,1.3495,1.27,1.31,27519,0
+CELU.US,D,20260120,000000,1.34,1.37,1.2547,1.32,39518,0
+CELU.US,D,20260121,000000,1.35,1.35,1.25,1.25,6552,0
+CELU.US,D,20260122,000000,1.31,1.31,1.24,1.275,66621,0
+CELU.US,D,20260123,000000,1.3,1.3184,1.24,1.29,23693,0
+CELU.US,D,20260126,000000,1.3,1.3,1.25,1.27,19484,0
+CELU.US,D,20260127,000000,1.265,1.29,1.25,1.29,23049,0
+CELU.US,D,20260128,000000,1.265,1.28,1.22,1.27,21337,0
+CELU.US,D,20260129,000000,1.24,1.267,1.225,1.267,35814,0
+CELU.US,D,20260130,000000,1.25,1.29,1.19,1.22,54840,0
+CELU.US,D,20260202,000000,1.2,1.28,1.2,1.26,16826,0
+CELU.US,D,20260203,000000,1.25,1.2532,1.2,1.23,56315,0
+CELU.US,D,20260204,000000,1.265,1.3,1.2,1.2,54615,0
+CELU.US,D,20260205,000000,1.24,1.24,1.17,1.17,26482,0
+CELU.US,D,20260206,000000,1.21,1.31,1.21,1.3,16480,0
+CELU.US,D,20260209,000000,1.3,1.33,1.274,1.3,10654,0
+CELU.US,D,20260210,000000,1.25,1.32,1.25,1.27,74384,0
+CELU.US,D,20260211,000000,1.27,1.27,1.215,1.25,32494,0
+CELU.US,D,20260212,000000,1.305,1.305,1.2,1.23,14381,0
+CELU.US,D,20260213,000000,1.21,1.29,1.21,1.265,15104,0
+CELU.US,D,20260217,000000,1.24,1.29,1.23,1.28,23692,0
+CELU.US,D,20260218,000000,1.28,1.51,1.27,1.48,100310,0
diff --git a/daily/us/nasdaq stocks/1/cety.us.txt b/daily/us/nasdaq stocks/1/cety.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb3903aff0a4287457d3b5392fbc8acfba4f40b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cety.us.txt	
@@ -0,0 +1,730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CETY.US,D,20230323,000000,64.5,64.5,47.1,60,14140,0
+CETY.US,D,20230324,000000,60,63.6,56.25,61.8,18986.4,0
+CETY.US,D,20230327,000000,60,60.9,56.55,57.6,1505,0
+CETY.US,D,20230328,000000,58.566,58.875,52.65,58.2,8870.33,0
+CETY.US,D,20230329,000000,59.7225,62.1495,52.95,55.5,4442.53,0
+CETY.US,D,20230330,000000,52.65,57.543,49.5,49.8,4855.6,0
+CETY.US,D,20230331,000000,49.5,54.8985,49.05,51.9,7183.33,0
+CETY.US,D,20230403,000000,52.5,52.725,49.2,50.25,3708.4,0
+CETY.US,D,20230404,000000,50.25,52.05,48,49.35,2460.26,0
+CETY.US,D,20230405,000000,49.5,51.45,32.85,34.95,9423.53,0
+CETY.US,D,20230406,000000,35.7,64.5,34.5,46.2,265749,0
+CETY.US,D,20230410,000000,43.65,44.1,37.8,39.9,16427.8,0
+CETY.US,D,20230411,000000,41.85,44.85,41.1015,44.4,12669.6,0
+CETY.US,D,20230412,000000,42.15,43.35,38.7,41.1,11605.8,0
+CETY.US,D,20230413,000000,40.35,42.45,39.4665,41.4375,10122.7,0
+CETY.US,D,20230414,000000,41.25,41.25,38.25,39.3,2811.93,0
+CETY.US,D,20230417,000000,38.25,43.7985,37.95,42.15,4107.4,0
+CETY.US,D,20230418,000000,42.15,42.15,39,39.9,2485.53,0
+CETY.US,D,20230419,000000,40.5,40.5,35.7,36.75,3330.33,0
+CETY.US,D,20230420,000000,36,37.077,33.45,34.35,2259.8,0
+CETY.US,D,20230421,000000,34.2,34.275,30,30,1744.13,0
+CETY.US,D,20230424,000000,30.45,33.489,28.35,32.4,8203.73,0
+CETY.US,D,20230425,000000,32.1,32.25,30,30,1128.26,0
+CETY.US,D,20230426,000000,29.25,30.9,29.25,30.9,805.2,0
+CETY.US,D,20230427,000000,30.75,34.35,28.8015,30,4681.93,0
+CETY.US,D,20230428,000000,30,32.2485,29.7,31.5,3326.46,0
+CETY.US,D,20230501,000000,31.8,31.95,29.4015,29.7,1970.06,0
+CETY.US,D,20230502,000000,31.35,31.35,28.95,29.25,821.8,0
+CETY.US,D,20230503,000000,28.9695,29.25,27.9,27.9,2457.53,0
+CETY.US,D,20230504,000000,28.5,28.5,26.25,27.15,1349.46,0
+CETY.US,D,20230505,000000,26.55,32.7,26.55,31.05,6629.53,0
+CETY.US,D,20230508,000000,31.638,34.2,31.5,33.9,2426.8,0
+CETY.US,D,20230509,000000,33.75,39.6,31.5015,38.55,3211.13,0
+CETY.US,D,20230510,000000,38.4,39.6,36.15,38.7,1927.86,0
+CETY.US,D,20230511,000000,39.3,40.425,38.1,38.1,838.266,0
+CETY.US,D,20230512,000000,38.25,39,37.5,38.7,1059,0
+CETY.US,D,20230515,000000,39,39,36.15,37.8,2299.13,0
+CETY.US,D,20230516,000000,36.45,37.8,36.15,36.6,902.866,0
+CETY.US,D,20230517,000000,36.3,36.3,33.6,33.9,590.466,0
+CETY.US,D,20230518,000000,33.9,34.575,33.3,33.3,948.133,0
+CETY.US,D,20230519,000000,33.3,38.25,33.3,36.6,1376.93,0
+CETY.US,D,20230522,000000,36.9,40.2,34.05,39.75,2996.2,0
+CETY.US,D,20230523,000000,38.7,38.7,34.5015,37.05,2565.86,0
+CETY.US,D,20230524,000000,36.3,37.5,36.15,37.05,441.933,0
+CETY.US,D,20230525,000000,36.3,36.9,34.95,34.95,1132.33,0
+CETY.US,D,20230526,000000,35.25,36.4635,33.9,34.2,1089,0
+CETY.US,D,20230530,000000,33,34.2,32.85,33.75,1070.46,0
+CETY.US,D,20230531,000000,33.15,34.125,31.05,31.8,3832.86,0
+CETY.US,D,20230601,000000,32.4,33.7485,32.4,32.55,252.6,0
+CETY.US,D,20230602,000000,33.75,36,32.5515,35.85,2199.06,0
+CETY.US,D,20230605,000000,36.75,38.85,34.2,38.4,2242.93,0
+CETY.US,D,20230606,000000,38.25,42.75,38.25,42.75,8078.8,0
+CETY.US,D,20230607,000000,43.65,45.825,42.75,43.5,7224.93,0
+CETY.US,D,20230608,000000,44.016,44.625,40.95,42.15,2059.53,0
+CETY.US,D,20230609,000000,43.2,44.325,42.525,44.25,1334.93,0
+CETY.US,D,20230612,000000,44.25,45.75,42.45,45.6,4097,0
+CETY.US,D,20230613,000000,44.85,45.6,43.2,44.4,3343.93,0
+CETY.US,D,20230614,000000,44.55,46.8,42.15,42.15,4839.93,0
+CETY.US,D,20230615,000000,43.95,46.2,42,42.3,2771.13,0
+CETY.US,D,20230616,000000,43.2,43.5,37.2,38.1,16776.7,0
+CETY.US,D,20230620,000000,36.3,37.65,33.9,33.9,4986.8,0
+CETY.US,D,20230621,000000,33.9,35.436,33.75,34.5,528.333,0
+CETY.US,D,20230622,000000,33.9,34.0935,33,33,732.466,0
+CETY.US,D,20230623,000000,31.95,33,29.25,29.25,4112.2,0
+CETY.US,D,20230626,000000,29.55,30.45,28.65,28.65,862,0
+CETY.US,D,20230627,000000,29.25,31.2,26.55,26.55,1247.93,0
+CETY.US,D,20230628,000000,26.25,27.375,25.65,25.65,1259.8,0
+CETY.US,D,20230629,000000,25.8,27.3,25.8,25.8,1654.86,0
+CETY.US,D,20230630,000000,26.55,28.95,25.86,26.25,2672.6,0
+CETY.US,D,20230703,000000,26.7,27.969,24.6,24.75,2241.93,0
+CETY.US,D,20230705,000000,25.5,25.5,21.9,22.2,2910.86,0
+CETY.US,D,20230706,000000,23.7,23.7,21,21.6,1386.73,0
+CETY.US,D,20230707,000000,22.3335,22.35,21.15,21.75,762.733,0
+CETY.US,D,20230710,000000,22.35,22.35,21,21.15,960.933,0
+CETY.US,D,20230711,000000,21.6,21.6075,19.5,20.7,4196.53,0
+CETY.US,D,20230712,000000,21.45,27,21.45,23.4,43000,0
+CETY.US,D,20230713,000000,23.25,23.4,19.533,20.55,7747.53,0
+CETY.US,D,20230714,000000,21,22.5,19.95,20.1,2108.66,0
+CETY.US,D,20230717,000000,20.25,22.125,20.25,20.55,4207,0
+CETY.US,D,20230718,000000,20.55,21.3,20.55,21.15,3573.13,0
+CETY.US,D,20230719,000000,20.85,21.081,19.35,19.8,4041,0
+CETY.US,D,20230720,000000,20.25,21,19.95,21,663.333,0
+CETY.US,D,20230721,000000,20.4,21.3,20.25,20.7,938.866,0
+CETY.US,D,20230724,000000,20.625,24.6,20.2515,24,5201.13,0
+CETY.US,D,20230725,000000,24.6,24.6,22.95,23.25,2042.93,0
+CETY.US,D,20230726,000000,23.25,23.25,21.609,22.2,1216.73,0
+CETY.US,D,20230727,000000,22.2,22.35,20.7825,21.15,1780.26,0
+CETY.US,D,20230728,000000,21.6,21.9,20.85,21.3,827.066,0
+CETY.US,D,20230731,000000,21,22.05,21,21.45,647.333,0
+CETY.US,D,20230801,000000,21.45,22.5,21.45,21.45,2783.4,0
+CETY.US,D,20230802,000000,20.7,22.5,20.7,22.5,834.266,0
+CETY.US,D,20230803,000000,22.35,28.2,22.083,25.05,15177.9,0
+CETY.US,D,20230804,000000,24.75,24.75,21.15,21.6,4757.86,0
+CETY.US,D,20230807,000000,22.5,23.25,21.0015,21.75,3486.66,0
+CETY.US,D,20230808,000000,22.5,22.5,21.15,21.75,615.933,0
+CETY.US,D,20230809,000000,21.9,24.66,21.15,21.45,2174,0
+CETY.US,D,20230810,000000,20.55,22.2,20.4,21.45,3523.53,0
+CETY.US,D,20230811,000000,21,22.05,21,21.6,581.8,0
+CETY.US,D,20230814,000000,21.75,21.8145,20.883,21.4485,880.333,0
+CETY.US,D,20230815,000000,20.7,21.75,20.1,20.7,665.733,0
+CETY.US,D,20230816,000000,20.85,22.05,20.85,22.05,317.866,0
+CETY.US,D,20230817,000000,23.1,23.97,21.75,21.9,2527,0
+CETY.US,D,20230818,000000,21.75,22.053,20.55,20.7,1781.53,0
+CETY.US,D,20230821,000000,20.55,21.564,20.55,20.7,519.866,0
+CETY.US,D,20230822,000000,21.9,22.5,20.325,21,458.266,0
+CETY.US,D,20230823,000000,20.7,21.45,20.7,21,264.8,0
+CETY.US,D,20230824,000000,21.45,21.6,21,21.45,272.533,0
+CETY.US,D,20230825,000000,20.4,21.75,20.4,21.45,169.6,0
+CETY.US,D,20230828,000000,22.05,22.2,21.024,22.05,591.8,0
+CETY.US,D,20230829,000000,22.8,22.8,21.0015,21.75,757.666,0
+CETY.US,D,20230830,000000,21,23.7,20.4,22.5,5057,0
+CETY.US,D,20230831,000000,22.05,23.25,22.05,23.1,239.733,0
+CETY.US,D,20230901,000000,23.1,24.45,22.5015,23.7,458,0
+CETY.US,D,20230905,000000,23.55,25.35,23.34,25.2,564.333,0
+CETY.US,D,20230906,000000,25.35,25.35,21.3,23.325,626.8,0
+CETY.US,D,20230907,000000,22.5,26.4,22.5,24.6,4255.53,0
+CETY.US,D,20230908,000000,25.35,25.95,23.7,25.65,1943.33,0
+CETY.US,D,20230911,000000,25.35,30.6,25.35,30,6851.73,0
+CETY.US,D,20230912,000000,31.5,31.8,29.55,30.9,2586.66,0
+CETY.US,D,20230913,000000,30,31.2,30,30.3,1232.53,0
+CETY.US,D,20230914,000000,30.15,31.2,30,31.2,774.533,0
+CETY.US,D,20230915,000000,31.2,31.5,27.15,29.55,6579.33,0
+CETY.US,D,20230918,000000,28.95,30,27.7515,28.05,2119.86,0
+CETY.US,D,20230919,000000,27.9,29.25,25.575,28.35,1763.86,0
+CETY.US,D,20230920,000000,28.35,28.35,27.1515,27.45,346.333,0
+CETY.US,D,20230921,000000,27.9,28.5,25.509,27.3,2132.8,0
+CETY.US,D,20230922,000000,27.15,30,26.85,28.8,484.266,0
+CETY.US,D,20230925,000000,28.65,28.65,27.45,27.45,126.866,0
+CETY.US,D,20230926,000000,27.327,29.85,25.5,27.75,2632.13,0
+CETY.US,D,20230927,000000,27.15,28.5,27.15,27.9,499.4,0
+CETY.US,D,20230928,000000,28.5,28.5,27,27.15,651.266,0
+CETY.US,D,20230929,000000,28.8,28.95,27.3585,28.05,577.133,0
+CETY.US,D,20231002,000000,27.3,28.05,27.12,27.45,341.333,0
+CETY.US,D,20231003,000000,27.45,27.45,25.8,25.95,527.666,0
+CETY.US,D,20231004,000000,27.75,27.75,26.4,27.75,192,0
+CETY.US,D,20231005,000000,28.35,28.35,25.8,27,387.4,0
+CETY.US,D,20231006,000000,26.118,27,24.45,25.0665,1213.53,0
+CETY.US,D,20231009,000000,24.6,25.2,21.15,23.25,1006.86,0
+CETY.US,D,20231010,000000,24,24.45,23.2515,24,575,0
+CETY.US,D,20231011,000000,24.3,25.35,23.4735,24,191.133,0
+CETY.US,D,20231012,000000,25.5,25.8105,22.5,23.25,1920.4,0
+CETY.US,D,20231013,000000,23.25,24.45,23.25,24,244.533,0
+CETY.US,D,20231016,000000,24.9,25.2075,22.5015,23.25,1809.66,0
+CETY.US,D,20231017,000000,23.25,24.9,22.5,22.65,1241.73,0
+CETY.US,D,20231018,000000,22.65,23.2905,22.2,22.2,455.866,0
+CETY.US,D,20231019,000000,22.2,23.25,22.2,22.35,427.8,0
+CETY.US,D,20231020,000000,23.25,23.25,21.15,21.15,302.533,0
+CETY.US,D,20231023,000000,22.05,23.025,21.15,22.5,1223.73,0
+CETY.US,D,20231024,000000,21.9,22.575,21.075,21.45,2256.4,0
+CETY.US,D,20231025,000000,21.45,22.2,20.925,22.05,307,0
+CETY.US,D,20231026,000000,21.45,23.7,21.0015,23.7,3191.2,0
+CETY.US,D,20231027,000000,22.863,23.55,22.8,23.25,320.666,0
+CETY.US,D,20231030,000000,22.35,26.475,22.35,25.35,1628,0
+CETY.US,D,20231031,000000,25.725,26.175,24.15,24.75,1122,0
+CETY.US,D,20231101,000000,23.7015,25.5,23.7,24.6,1018.73,0
+CETY.US,D,20231102,000000,23.85,25.5,23.85,24,1217,0
+CETY.US,D,20231103,000000,24,26.25,24,26.25,2809.86,0
+CETY.US,D,20231106,000000,25.575,25.65,24.6,24.6,455.4,0
+CETY.US,D,20231107,000000,23.7,26.1,23.25,24.3,390.866,0
+CETY.US,D,20231108,000000,24.525,27,24.525,27,1598.26,0
+CETY.US,D,20231109,000000,27,27.75,25.4505,26.85,644.666,0
+CETY.US,D,20231110,000000,25.8,25.8225,24.9,25.5,154.533,0
+CETY.US,D,20231113,000000,24,25.5,24,25.35,435.466,0
+CETY.US,D,20231114,000000,24.8535,25.5,24.45,24.45,788.466,0
+CETY.US,D,20231115,000000,25.125,26.3985,24.3,25.2,1170.26,0
+CETY.US,D,20231116,000000,24.9,26.1,24.75,26.1,105.066,0
+CETY.US,D,20231117,000000,26.85,26.85,25.575,25.575,131.333,0
+CETY.US,D,20231120,000000,26.0985,30,25.2,25.8,2653.2,0
+CETY.US,D,20231121,000000,23.4,24.9015,23.4,24,922.6,0
+CETY.US,D,20231122,000000,23.55,25.5,23.25,23.4,428.733,0
+CETY.US,D,20231124,000000,23.4,24,23.25,23.625,527.266,0
+CETY.US,D,20231127,000000,23.85,24.375,23.25,23.25,1599.26,0
+CETY.US,D,20231128,000000,23.25,23.9925,22.65,22.95,1270.46,0
+CETY.US,D,20231129,000000,22.5,23.7,21.3,22.35,1580.86,0
+CETY.US,D,20231130,000000,22.35,23.238,21.75,23.1,430.133,0
+CETY.US,D,20231201,000000,21.6,23.7,20.1015,23.7,649.8,0
+CETY.US,D,20231204,000000,23.55,23.55,22.05,22.8,290.866,0
+CETY.US,D,20231205,000000,22.8,23.256,22.8,23.25,812.4,0
+CETY.US,D,20231206,000000,23.256,23.64,23.2485,23.4,801.6,0
+CETY.US,D,20231207,000000,23.4,23.4,21.15,21.15,956.133,0
+CETY.US,D,20231208,000000,20.7,23.55,20.7,23.1,405.666,0
+CETY.US,D,20231211,000000,22.95,23.7,22.2,23.25,585.4,0
+CETY.US,D,20231212,000000,22.35,22.7955,21.75,22.2,564.933,0
+CETY.US,D,20231213,000000,21.6,23.0985,21.3015,21.9,808.4,0
+CETY.US,D,20231214,000000,20.85,23.0985,20.85,21.15,1315.6,0
+CETY.US,D,20231215,000000,21.15,22.4385,21.15,21.3,755.866,0
+CETY.US,D,20231218,000000,21.6075,21.9,21.3,21.3,622.266,0
+CETY.US,D,20231219,000000,21.9,23.529,21.3015,22.5,615.866,0
+CETY.US,D,20231220,000000,21.975,22.05,21.3,22.05,311.533,0
+CETY.US,D,20231221,000000,22.05,23.25,21.9,22.1775,1182.4,0
+CETY.US,D,20231222,000000,22.5,22.5,21.9,22.35,343.933,0
+CETY.US,D,20231226,000000,21.6,23.4,21.3,21.3,3203.66,0
+CETY.US,D,20231227,000000,22.35,23.7,21.75,22.209,2699.66,0
+CETY.US,D,20231228,000000,23.25,24,21.6,22.35,1994.06,0
+CETY.US,D,20231229,000000,21.9,23.8995,21.6,22.5,1362.93,0
+CETY.US,D,20240102,000000,23.55,23.55,22.5,22.5,226.866,0
+CETY.US,D,20240103,000000,22.8,22.8,21.6,22.5,214.533,0
+CETY.US,D,20240104,000000,22.5,22.95,21.9,22.95,299.733,0
+CETY.US,D,20240105,000000,22.2,22.92,22.2,22.35,559.4,0
+CETY.US,D,20240108,000000,21.975,22.65,21.45,22.65,398.2,0
+CETY.US,D,20240109,000000,21.9,22.476,21.75,21.8985,442.2,0
+CETY.US,D,20240110,000000,21.3,22.3845,21.3,21.6,242.666,0
+CETY.US,D,20240111,000000,21.9,21.9,21,21,1473.93,0
+CETY.US,D,20240112,000000,21.15,21.9,21.075,21.75,463.733,0
+CETY.US,D,20240116,000000,21,21.45,20.8245,21.15,1479.8,0
+CETY.US,D,20240117,000000,21,21.3,20.55,21,1372.73,0
+CETY.US,D,20240118,000000,21,21.5985,20.304,20.4,1314.4,0
+CETY.US,D,20240119,000000,20.4,20.9895,19.3515,19.8,1048.86,0
+CETY.US,D,20240122,000000,19.8,19.95,14.2515,14.397,14430.2,0
+CETY.US,D,20240123,000000,14.8365,14.859,13.8,13.8,4362.26,0
+CETY.US,D,20240124,000000,13.8,14.4,12.6855,12.9045,4791.66,0
+CETY.US,D,20240125,000000,13.35,14.0985,13.35,13.9335,2334.8,0
+CETY.US,D,20240126,000000,13.5,13.9485,13.5,13.9485,984.933,0
+CETY.US,D,20240129,000000,13.5,13.9485,13.05,13.6095,3254.46,0
+CETY.US,D,20240130,000000,14.0985,14.1,11.8125,12.069,2023.6,0
+CETY.US,D,20240131,000000,13.05,13.1985,12.15,12.9,1415.66,0
+CETY.US,D,20240201,000000,12.456,12.768,12.3,12.75,805.266,0
+CETY.US,D,20240202,000000,12.75,13.0185,12,12.75,1734.33,0
+CETY.US,D,20240205,000000,12.8775,12.8775,12.075,12.75,504.133,0
+CETY.US,D,20240206,000000,12.1515,12.1515,10.0515,10.2,4519.93,0
+CETY.US,D,20240207,000000,11.25,11.673,7.5915,8.025,13305.8,0
+CETY.US,D,20240208,000000,8.025,8.4255,7.5,7.5,6359.46,0
+CETY.US,D,20240209,000000,7.8,8.295,7.575,8.295,7146.66,0
+CETY.US,D,20240212,000000,8.5785,9.396,6.75,7.725,18889.6,0
+CETY.US,D,20240213,000000,7.4925,8.2575,7.2,8.025,4120.73,0
+CETY.US,D,20240214,000000,8.2575,35.85,7.8105,16.2,2673399,0
+CETY.US,D,20240215,000000,12.225,14.55,10.8,10.974,97842.8,0
+CETY.US,D,20240216,000000,10.5,13.5,9.5295,10.785,71321.9,0
+CETY.US,D,20240220,000000,9.78,10.4955,9,9.5985,25338.6,0
+CETY.US,D,20240221,000000,9.3105,10.4235,9.306,9.9015,18424.6,0
+CETY.US,D,20240222,000000,9.66,10.344,9.3,9.4515,20333.4,0
+CETY.US,D,20240223,000000,9.3,9.831,9.3,9.5505,12654.6,0
+CETY.US,D,20240226,000000,9.2415,10.2,9.2415,9.6,7933.66,0
+CETY.US,D,20240227,000000,10.0905,10.2,9.4515,9.915,7915.2,0
+CETY.US,D,20240228,000000,9.897,10.9935,9.63,10.3515,14023.1,0
+CETY.US,D,20240229,000000,10.5,10.5735,10.2,10.5735,2531,0
+CETY.US,D,20240301,000000,10.2,10.47,9.975,10.0515,12783.2,0
+CETY.US,D,20240304,000000,10.2,10.2,9.6,10.1235,6697,0
+CETY.US,D,20240305,000000,9.8205,10.125,9.15,10.095,9351.2,0
+CETY.US,D,20240306,000000,10.095,10.8,9.882,10.05,12387.3,0
+CETY.US,D,20240307,000000,10.065,11.0025,10.065,10.275,5246.46,0
+CETY.US,D,20240308,000000,10.65,10.7985,10.215,10.275,3653.4,0
+CETY.US,D,20240311,000000,10.71,11.1,10.35,10.5015,6342.53,0
+CETY.US,D,20240312,000000,10.3515,11.1,10.2,10.6515,4757.93,0
+CETY.US,D,20240313,000000,10.65,11.193,10.5,10.833,5930.33,0
+CETY.US,D,20240314,000000,10.83,12.0862,10.665,11.277,11444.6,0
+CETY.US,D,20240315,000000,11.088,11.5125,10.965,11.1525,1788.8,0
+CETY.US,D,20240318,000000,11.2945,12.45,11.25,11.847,10313.3,0
+CETY.US,D,20240319,000000,12.435,12.63,12,12.06,11664.2,0
+CETY.US,D,20240320,000000,11.775,12.3945,11.775,11.865,1231.06,0
+CETY.US,D,20240321,000000,12,14.55,11.775,13.263,21657.2,0
+CETY.US,D,20240322,000000,13.2,14.4,13.2,14.3115,7139.13,0
+CETY.US,D,20240325,000000,14.85,17.5305,14.268,16.95,20023.8,0
+CETY.US,D,20240326,000000,16.95,17.4,14.889,16.65,10232,0
+CETY.US,D,20240327,000000,17.55,18.15,16.8,17.325,6631.4,0
+CETY.US,D,20240328,000000,17.25,17.25,15.75,16.05,10047.5,0
+CETY.US,D,20240401,000000,16.2,17.85,15.45,17.4,3915,0
+CETY.US,D,20240402,000000,18.15,21,17.4195,20.25,10409,0
+CETY.US,D,20240403,000000,19.35,29.85,18.915,24.3,69553.4,0
+CETY.US,D,20240404,000000,23.55,26.4,22.8015,23.4,9457.2,0
+CETY.US,D,20240405,000000,22.95,26.25,22.8,23.7,10581.4,0
+CETY.US,D,20240408,000000,23.55,26.1705,23.25,26.0985,5816.8,0
+CETY.US,D,20240409,000000,25.95,26.85,24.45,24.6,11498,0
+CETY.US,D,20240410,000000,24,24.153,23.2515,23.55,3353.53,0
+CETY.US,D,20240411,000000,23.55,26.6115,23.55,24.9,5259.73,0
+CETY.US,D,20240412,000000,24.7515,24.87,24.3,24.45,1446.66,0
+CETY.US,D,20240415,000000,24,24,19.05,23.7,8596,0
+CETY.US,D,20240416,000000,22.95,24.9,22.8,24.45,5121.06,0
+CETY.US,D,20240417,000000,23.4,25.35,22.05,22.2,6352.66,0
+CETY.US,D,20240418,000000,21.9,23.25,20.7015,21.75,4270.4,0
+CETY.US,D,20240419,000000,22.8,25.5,21.15,22.05,2729.06,0
+CETY.US,D,20240422,000000,21,24.3,21,21.9,10263.8,0
+CETY.US,D,20240423,000000,21.9,22.5,20.7,21.6,2393.53,0
+CETY.US,D,20240424,000000,20.85,23.4,20.85,23.1,2801.66,0
+CETY.US,D,20240425,000000,22.35,23.1,21.9,22.8,1534.13,0
+CETY.US,D,20240426,000000,22.05,22.887,21.375,21.9,2871.2,0
+CETY.US,D,20240429,000000,21.6,24.7485,20.85,22.35,5406.6,0
+CETY.US,D,20240430,000000,23.55,23.55,21.1785,22.5,3602,0
+CETY.US,D,20240501,000000,22.2,22.65,21.75,21.75,2340.53,0
+CETY.US,D,20240502,000000,22.125,22.5,21.75,22.5,1824.2,0
+CETY.US,D,20240503,000000,22.5,22.5,21.75,21.75,581.666,0
+CETY.US,D,20240506,000000,22.59,22.8,20.1,20.1,2740.26,0
+CETY.US,D,20240507,000000,20.7,21.9,20.7,21.3,1610.26,0
+CETY.US,D,20240508,000000,21.75,21.75,20.7,20.7,1065.2,0
+CETY.US,D,20240509,000000,21,21.72,20.7,20.7,782.733,0
+CETY.US,D,20240510,000000,20.55,21.9,19.5,19.95,2980.06,0
+CETY.US,D,20240513,000000,19.65,21.3,19.2,20.4,5888.06,0
+CETY.US,D,20240514,000000,20.1,21.75,20.1,20.4,2543.93,0
+CETY.US,D,20240515,000000,19.95,21.045,19.8,20.25,2119,0
+CETY.US,D,20240516,000000,20.8485,20.859,19.5,19.65,1302.93,0
+CETY.US,D,20240517,000000,18.75,20.85,18.303,19.2,4286.26,0
+CETY.US,D,20240520,000000,20.7,20.7885,18.45,19.05,1612.46,0
+CETY.US,D,20240521,000000,18.75,19.8,18.3,19.8,895.066,0
+CETY.US,D,20240522,000000,19.2,19.416,18.45,18.75,1191.73,0
+CETY.US,D,20240523,000000,18.45,19.95,18.4005,19.95,3064.26,0
+CETY.US,D,20240524,000000,19.65,20.25,18.75,20.25,525.333,0
+CETY.US,D,20240528,000000,19.65,20.25,18.75,19.95,909.733,0
+CETY.US,D,20240529,000000,19.5,20.85,18.7395,19.8,3091.8,0
+CETY.US,D,20240530,000000,19.35,20.46,19.35,19.65,325.066,0
+CETY.US,D,20240531,000000,19.5,20.55,19.5,20.25,505.8,0
+CETY.US,D,20240603,000000,20.55,21.6165,19.65,20.25,2385.13,0
+CETY.US,D,20240604,000000,20.55,21.45,19.65,20.25,2141.26,0
+CETY.US,D,20240605,000000,19.95,20.4855,18.9,18.9,2355.6,0
+CETY.US,D,20240606,000000,18.6,19.95,16.2,16.95,4720.33,0
+CETY.US,D,20240607,000000,16.725,19.1985,15.03,18.45,1669.86,0
+CETY.US,D,20240610,000000,18.45,19.5,17.25,17.55,6319.06,0
+CETY.US,D,20240611,000000,16.65,22.65,16.65,21.3,9436.4,0
+CETY.US,D,20240612,000000,21.6,21.6,19.5015,20.55,2145,0
+CETY.US,D,20240613,000000,20.25,21.8775,20.25,20.55,3300.46,0
+CETY.US,D,20240614,000000,20.4,22.65,19.95,21.75,4374.86,0
+CETY.US,D,20240617,000000,21.9,22.65,21.3,21.45,5617.33,0
+CETY.US,D,20240618,000000,21.15,21.75,20.2515,20.85,4716.46,0
+CETY.US,D,20240620,000000,20.25,23.1,19.5,19.5,10323.4,0
+CETY.US,D,20240621,000000,19.5,20.1,16.8,18.6,10489.7,0
+CETY.US,D,20240624,000000,17.7,18.375,17.7,18,1508.93,0
+CETY.US,D,20240625,000000,17.55,22.95,17.55,21.3,8103.4,0
+CETY.US,D,20240626,000000,20.7,20.7,18.3,18.3,5089.46,0
+CETY.US,D,20240627,000000,18.45,18.75,18.129,18.75,1425.06,0
+CETY.US,D,20240628,000000,18.9,19.8,18.75,19.8,1198.4,0
+CETY.US,D,20240701,000000,19.05,19.35,18.693,19.35,805.933,0
+CETY.US,D,20240702,000000,19.05,19.2,18.9,18.9,644.333,0
+CETY.US,D,20240703,000000,18.9,18.9,18.18,18.6,597.8,0
+CETY.US,D,20240705,000000,18.15,18.75,18,18.6,1679.06,0
+CETY.US,D,20240708,000000,18.6,19.2,18,18.6,1390.4,0
+CETY.US,D,20240709,000000,18.375,18.6,18.15,18.6,280.2,0
+CETY.US,D,20240710,000000,18.6,18.6,18.15,18.6,1408.73,0
+CETY.US,D,20240711,000000,18.375,18.75,18.3,18.75,411.933,0
+CETY.US,D,20240712,000000,18.57,18.75,18.0015,18.75,664.933,0
+CETY.US,D,20240715,000000,18,18.75,18,18.75,497.533,0
+CETY.US,D,20240716,000000,19.8,19.8,18,18,871,0
+CETY.US,D,20240717,000000,18,18.3,18,18.3,1178.6,0
+CETY.US,D,20240718,000000,18.9,18.9,18.132,18.75,267.933,0
+CETY.US,D,20240719,000000,18.3,18.525,18,18,245.6,0
+CETY.US,D,20240722,000000,18,18,17.4,17.55,1202.8,0
+CETY.US,D,20240723,000000,17.4,17.85,16.971,17.85,1463.46,0
+CETY.US,D,20240724,000000,18.75,18.75,17.5545,17.925,719.133,0
+CETY.US,D,20240725,000000,17.25,17.8485,17.1,17.25,1543.46,0
+CETY.US,D,20240726,000000,17.2515,17.85,17.25,17.85,217.066,0
+CETY.US,D,20240729,000000,17.5515,17.85,17.175,17.85,348.8,0
+CETY.US,D,20240730,000000,17.325,17.5515,16.8,17.25,1497.93,0
+CETY.US,D,20240731,000000,17.25,17.25,16.8,17.1,518.2,0
+CETY.US,D,20240801,000000,16.8,17.25,16.8,16.95,386.066,0
+CETY.US,D,20240802,000000,17.1,17.1,16.8,16.8,233.533,0
+CETY.US,D,20240805,000000,16.8,16.8,13.8,14.55,4773.93,0
+CETY.US,D,20240806,000000,14.55,16.95,14.175,15.9,1725.06,0
+CETY.US,D,20240807,000000,15.6,15.75,14.7,15.75,1957.8,0
+CETY.US,D,20240808,000000,15.6,15.6,15.1245,15.6,348.133,0
+CETY.US,D,20240809,000000,14.727,15.6,13.65,15.15,1732.8,0
+CETY.US,D,20240812,000000,15,15.3,14.7015,15.3,1330.26,0
+CETY.US,D,20240813,000000,15.45,15.75,15.45,15.75,498.8,0
+CETY.US,D,20240814,000000,15.45,16.2,14.7,15.3,1366.4,0
+CETY.US,D,20240815,000000,15,15.45,13.051,13.1625,2173.06,0
+CETY.US,D,20240816,000000,13.77,16.65,13.77,16.05,2316.73,0
+CETY.US,D,20240819,000000,15.9,16.185,15.6,15.9,633.266,0
+CETY.US,D,20240820,000000,15.45,15.9,14.886,15.9,1229.53,0
+CETY.US,D,20240821,000000,15.6,15.9,14.835,15.9,760.666,0
+CETY.US,D,20240822,000000,15.45,15.45,14.8035,15.45,875.266,0
+CETY.US,D,20240823,000000,15.075,15.45,14.925,15.45,343.333,0
+CETY.US,D,20240826,000000,14.85,16.2,14.85,16.2,622.4,0
+CETY.US,D,20240827,000000,15,15.45,15,15.45,421.2,0
+CETY.US,D,20240828,000000,15.441,17.1,15.441,17.1,1170.46,0
+CETY.US,D,20240829,000000,16.5,16.95,15.6,16.95,1122.93,0
+CETY.US,D,20240830,000000,16.95,17.418,15.7515,16.65,420.666,0
+CETY.US,D,20240903,000000,16.95,17.55,15.75,17.55,2502.6,0
+CETY.US,D,20240904,000000,17.55,17.625,17.4,17.4,2184.2,0
+CETY.US,D,20240905,000000,17.4,17.55,17.4,17.5485,273.8,0
+CETY.US,D,20240906,000000,17.4,17.55,16.5,17.4,305.8,0
+CETY.US,D,20240909,000000,17.55,17.55,16.05,16.5,1107.53,0
+CETY.US,D,20240910,000000,15.75,16.5,15.75,16.35,337.4,0
+CETY.US,D,20240911,000000,15.924,16.2,15.1515,15.732,1069.93,0
+CETY.US,D,20240912,000000,16.2,16.4145,16.2,16.4145,71.2666,0
+CETY.US,D,20240913,000000,15.8505,16.5,15,15.5955,1821,0
+CETY.US,D,20240916,000000,15.6,16.05,14.7,15.15,161.466,0
+CETY.US,D,20240917,000000,15.45,15.75,14.3415,14.3415,2184.13,0
+CETY.US,D,20240918,000000,15.3,15.3,13.797,13.797,955.266,0
+CETY.US,D,20240919,000000,14.2575,15,14.1,14.478,771.2,0
+CETY.US,D,20240920,000000,14.3325,16.5,13.8165,16.35,5379.46,0
+CETY.US,D,20240923,000000,15.9,16.5,14.7,14.7,7864.8,0
+CETY.US,D,20240924,000000,15.0735,15.2805,14.8485,14.8485,427.866,0
+CETY.US,D,20240925,000000,15.45,15.45,14.955,15.1485,321,0
+CETY.US,D,20240926,000000,15.45,15.6,14.2515,14.847,501.733,0
+CETY.US,D,20240927,000000,14.25,15,14.175,14.742,847.533,0
+CETY.US,D,20240930,000000,14.2515,15,14.175,15,1254.6,0
+CETY.US,D,20241001,000000,14.937,14.937,14.25,14.25,421.533,0
+CETY.US,D,20241002,000000,14.25,14.55,14.175,14.55,550.666,0
+CETY.US,D,20241003,000000,14.1,14.25,13.8,13.95,550.733,0
+CETY.US,D,20241004,000000,13.8,14.1,13.164,13.1805,2335.53,0
+CETY.US,D,20241007,000000,13.2,13.5,12.327,13.335,7104.66,0
+CETY.US,D,20241008,000000,13.35,13.35,12.3,12.525,2792.66,0
+CETY.US,D,20241009,000000,12.6,12.6,12.0015,12.15,707.866,0
+CETY.US,D,20241010,000000,12.3,12.45,12.0075,12.45,646.133,0
+CETY.US,D,20241011,000000,12.45,12.9,12,12.165,930.933,0
+CETY.US,D,20241014,000000,12,12.15,12,12.015,1106.73,0
+CETY.US,D,20241015,000000,12.33,12.54,12,12,240.266,0
+CETY.US,D,20241016,000000,11.847,12.036,11.5515,11.7,1394.4,0
+CETY.US,D,20241017,000000,11.6285,11.775,11.55,11.565,1210.06,0
+CETY.US,D,20241018,000000,11.565,11.85,10.95,11.265,978.133,0
+CETY.US,D,20241021,000000,11.55,11.7,10.665,11.025,807.666,0
+CETY.US,D,20241022,000000,11.025,11.1,10.95,11.1,516,0
+CETY.US,D,20241023,000000,11.0325,11.0985,10.8015,10.98,835.6,0
+CETY.US,D,20241024,000000,11.0685,11.0685,9.9,10.9125,1420.26,0
+CETY.US,D,20241025,000000,10.9515,11.1,10.3515,10.3545,1682,0
+CETY.US,D,20241028,000000,10.14,10.5,9.885,10.05,1471.46,0
+CETY.US,D,20241029,000000,9.9,10.5,9.15,10.2,2795.73,0
+CETY.US,D,20241030,000000,10.08,11.1,10.05,10.92,1821.66,0
+CETY.US,D,20241031,000000,10.95,11.55,10.95,11.4,1867.13,0
+CETY.US,D,20241101,000000,11.25,11.55,10.953,11.55,360.466,0
+CETY.US,D,20241104,000000,11.25,11.55,11.25,11.4,426.6,0
+CETY.US,D,20241105,000000,11.55,12.3,11.55,12.075,581.066,0
+CETY.US,D,20241106,000000,12.6705,14.1,12.45,13.746,2373.66,0
+CETY.US,D,20241107,000000,13.2,15.75,13.2,15.15,4415.93,0
+CETY.US,D,20241108,000000,15.45,15.6,14.85,14.9325,3417.73,0
+CETY.US,D,20241111,000000,15,19.05,14.7,15.75,19796.7,0
+CETY.US,D,20241112,000000,12.45,13.8135,10.752,13.05,95839,0
+CETY.US,D,20241113,000000,10.5,11.9055,10.5,10.95,29420.2,0
+CETY.US,D,20241114,000000,10.65,11.25,10.26,10.845,7156.86,0
+CETY.US,D,20241115,000000,10.425,10.65,10.2015,10.65,2866.66,0
+CETY.US,D,20241118,000000,10.794,11.355,10.2,10.875,2225.53,0
+CETY.US,D,20241119,000000,10.65,11.25,10.35,10.35,2161.26,0
+CETY.US,D,20241120,000000,10.125,10.95,10.125,10.2825,2417.2,0
+CETY.US,D,20241121,000000,10.35,10.9485,8.16,10.0815,76321,0
+CETY.US,D,20241122,000000,9.75,10.9485,9.75,10.5285,3421.4,0
+CETY.US,D,20241125,000000,11.07,11.3985,10.65,11.235,3881.33,0
+CETY.US,D,20241126,000000,11.25,11.25,10.35,11.0775,676.4,0
+CETY.US,D,20241127,000000,10.5,10.908,10.05,10.365,1701.2,0
+CETY.US,D,20241129,000000,10.23,10.365,9.9,10.365,1607.73,0
+CETY.US,D,20241202,000000,10.74,10.77,10.3515,10.4685,997.8,0
+CETY.US,D,20241203,000000,10.425,10.5,9.75,9.915,1635.8,0
+CETY.US,D,20241204,000000,10.365,10.365,10.2,10.365,1468,0
+CETY.US,D,20241205,000000,10.11,10.3635,9.9,9.9,4358.73,0
+CETY.US,D,20241206,000000,9.93,10.2075,9.9,10.035,2144.73,0
+CETY.US,D,20241209,000000,10.092,10.35,9.9,10.05,1170.46,0
+CETY.US,D,20241210,000000,10.05,10.203,9.75,9.90001,1869.53,0
+CETY.US,D,20241211,000000,10.035,10.5,9.756,9.795,914.8,0
+CETY.US,D,20241212,000000,9.807,10.2855,9.7545,9.8175,676,0
+CETY.US,D,20241213,000000,9.8175,10.4985,9.75,9.9,2335.86,0
+CETY.US,D,20241216,000000,9.75,10.4985,9.75,10.05,1083.13,0
+CETY.US,D,20241217,000000,9.75,10.155,9.75,10.089,2006.86,0
+CETY.US,D,20241218,000000,9.9,10.089,9.75,9.75,1763.6,0
+CETY.US,D,20241219,000000,9.75,9.75,9.1335,9.45,1363.2,0
+CETY.US,D,20241220,000000,9.003,9.876,8.7,9.24,2632.46,0
+CETY.US,D,20241223,000000,9,9.15,8.55,8.7,3203.53,0
+CETY.US,D,20241224,000000,8.55,8.9835,8.43,8.58,1417.93,0
+CETY.US,D,20241226,000000,8.475,8.475,7.875,7.95,4418.13,0
+CETY.US,D,20241227,000000,8.235,8.9055,7.875,8.28,4455.73,0
+CETY.US,D,20241230,000000,8.25,8.88,8.25,8.88,2138.86,0
+CETY.US,D,20241231,000000,9.3,9.6,8.85,9.204,6049.93,0
+CETY.US,D,20250102,000000,9,9,8.25,8.4525,9820.8,0
+CETY.US,D,20250103,000000,8.085,8.085,7.401,7.5,22728,0
+CETY.US,D,20250106,000000,7.5,7.7325,7.5,7.5015,10393.9,0
+CETY.US,D,20250107,000000,7.65,7.65,7.2,7.5,6740.66,0
+CETY.US,D,20250108,000000,7.5,7.5135,6.9135,7.365,1794.53,0
+CETY.US,D,20250110,000000,7.425,7.425,6.972,7.04848,4302.26,0
+CETY.US,D,20250113,000000,7.05,7.23207,6.7575,6.92548,1626.86,0
+CETY.US,D,20250114,000000,7.05,9,6.9,7.2,26935.4,0
+CETY.US,D,20250115,000000,7.2,7.2,6.9075,7.185,2516.6,0
+CETY.US,D,20250116,000000,7.185,7.2,6.7815,6.9315,1225.2,0
+CETY.US,D,20250117,000000,6.9375,7.74451,6.9375,7.36498,5631.86,0
+CETY.US,D,20250121,000000,7.1565,7.8,7.05,7.347,12403,0
+CETY.US,D,20250122,000000,7.1265,9.75,7.08,9.165,33691.3,0
+CETY.US,D,20250123,000000,9.225,9.67498,7.9845,8.8515,22050.4,0
+CETY.US,D,20250124,000000,8.7,8.7,7.8825,7.953,10039.6,0
+CETY.US,D,20250127,000000,7.95,7.95,7.0845,7.35,7018.93,0
+CETY.US,D,20250128,000000,7.5,7.5,7.125,7.275,1727.93,0
+CETY.US,D,20250129,000000,7.311,7.4685,7.125,7.275,3188.93,0
+CETY.US,D,20250130,000000,7.35,7.674,7.05,7.422,11268.7,0
+CETY.US,D,20250131,000000,7.2915,7.542,7.2,7.2,4442.53,0
+CETY.US,D,20250203,000000,7.176,7.35,7.0575,7.35,4280.26,0
+CETY.US,D,20250204,000000,7.089,7.5165,6.7575,7.263,9928.4,0
+CETY.US,D,20250205,000000,7.095,7.26,7.0665,7.2225,5736.93,0
+CETY.US,D,20250206,000000,7.2015,7.5,7.08915,7.5,2403.26,0
+CETY.US,D,20250207,000000,7.149,7.4985,7.1355,7.4985,2839.6,0
+CETY.US,D,20250210,000000,7.395,7.536,7.275,7.5,1849.06,0
+CETY.US,D,20250211,000000,7.6725,7.818,7.23,7.395,2555.46,0
+CETY.US,D,20250212,000000,7.125,7.3425,6.80871,6.9,5165.13,0
+CETY.US,D,20250213,000000,6.75,7.5,6.75,7.0605,4855.46,0
+CETY.US,D,20250214,000000,7.35,7.35,6.9,7.0185,9173.53,0
+CETY.US,D,20250218,000000,6.7665,7.0185,6.7665,6.87,3415.66,0
+CETY.US,D,20250219,000000,6.9,7.10925,6.768,6.9,3179.73,0
+CETY.US,D,20250220,000000,6.8295,6.9,6.75,6.84,3876.8,0
+CETY.US,D,20250221,000000,6.777,6.8625,6.603,6.7365,3572.73,0
+CETY.US,D,20250224,000000,6.765,6.855,6.63,6.63,704.6,0
+CETY.US,D,20250225,000000,6.6135,6.675,6.45,6.45,8066.8,0
+CETY.US,D,20250226,000000,6.726,6.7455,6.3,6.594,536.6,0
+CETY.US,D,20250227,000000,6.594,6.594,6.3195,6.594,444.4,0
+CETY.US,D,20250228,000000,6.594,6.84,6.5925,6.8175,1075,0
+CETY.US,D,20250303,000000,6.84,9.7335,6.84,8.859,482184,0
+CETY.US,D,20250304,000000,9.276,9.276,7.0875,7.5,80493.8,0
+CETY.US,D,20250305,000000,6.7515,7.35,6.7515,7.2,11264.2,0
+CETY.US,D,20250306,000000,6.984,7.50075,6.921,7.35,12990.1,0
+CETY.US,D,20250307,000000,7.1295,7.3485,6.9015,7.254,9440.53,0
+CETY.US,D,20250310,000000,7.854,9.6,7.275,8.853,71945,0
+CETY.US,D,20250311,000000,8.85,8.85,7.5165,8.316,15128.1,0
+CETY.US,D,20250312,000000,8.3115,8.55,7.965,8.25,5735.33,0
+CETY.US,D,20250313,000000,8.5395,8.5395,7.8075,7.95,6167.26,0
+CETY.US,D,20250314,000000,8.4,8.523,7.917,8.2215,3932.6,0
+CETY.US,D,20250317,000000,9,10.8,8.53734,10.35,21218.2,0
+CETY.US,D,20250318,000000,10.482,11.196,9.7965,10.6065,15574.4,0
+CETY.US,D,20250319,000000,10.845,10.845,10.0305,10.572,8068.4,0
+CETY.US,D,20250320,000000,10.0275,10.5,8.7105,9.3,12081.7,0
+CETY.US,D,20250321,000000,9.225,9.45,9.003,9.45,8819.6,0
+CETY.US,D,20250324,000000,9.6,9.6,8.865,9,5303.8,0
+CETY.US,D,20250325,000000,8.955,9.15,8.115,8.25,5510.6,0
+CETY.US,D,20250326,000000,8.25,8.55,7.575,7.8,4830.86,0
+CETY.US,D,20250327,000000,7.5,7.95,7.455,7.65,3868.66,0
+CETY.US,D,20250328,000000,7.935,7.935,7.17,7.2165,2897.33,0
+CETY.US,D,20250331,000000,7.65,7.65,7.182,7.35,1216.66,0
+CETY.US,D,20250401,000000,7.485,7.4985,7.2,7.4985,1237.93,0
+CETY.US,D,20250402,000000,7.4985,7.65,7.2,7.2015,604.666,0
+CETY.US,D,20250403,000000,7.2015,7.4985,6.9255,7.2,1696.2,0
+CETY.US,D,20250404,000000,7.05,7.05,6,6.48,2675.46,0
+CETY.US,D,20250407,000000,6.0015,6.6,5.8365,5.85,6808.73,0
+CETY.US,D,20250408,000000,6.375,6.4065,5.865,6.033,1495.66,0
+CETY.US,D,20250409,000000,5.7105,6,5.4,6,6995.46,0
+CETY.US,D,20250410,000000,5.7045,6.015,5.7,5.8995,456.266,0
+CETY.US,D,20250411,000000,5.7,6.3,5.7,6,1247.86,0
+CETY.US,D,20250414,000000,5.76,6.36448,5.76,6.027,1343.93,0
+CETY.US,D,20250415,000000,5.85,6.21393,5.685,6,1458.2,0
+CETY.US,D,20250416,000000,6.192,6.192,5.7045,5.793,2402.73,0
+CETY.US,D,20250417,000000,6.216,6.216,5.709,5.8545,736.266,0
+CETY.US,D,20250421,000000,5.85,5.85,5.403,5.6475,3453.4,0
+CETY.US,D,20250422,000000,5.85,6,5.43,5.9985,734.533,0
+CETY.US,D,20250423,000000,6,6.05998,5.7,5.7015,2925,0
+CETY.US,D,20250424,000000,5.7375,6.45,5.631,6.1635,6615.93,0
+CETY.US,D,20250425,000000,6.45,7.0485,6.1635,6.4575,2992.4,0
+CETY.US,D,20250428,000000,6.9,6.9,6.1425,6.4185,2386.33,0
+CETY.US,D,20250429,000000,6.45,6.54,5.853,5.973,2933.66,0
+CETY.US,D,20250430,000000,6.123,6.6945,5.7825,5.79,2658.6,0
+CETY.US,D,20250501,000000,6,6,5.7,6,1179.66,0
+CETY.US,D,20250502,000000,5.8515,6.0765,5.8485,6,2632.8,0
+CETY.US,D,20250505,000000,6.015,6.45,5.8965,6.003,2394.66,0
+CETY.US,D,20250506,000000,6.003,6.3735,5.85,5.925,1692.93,0
+CETY.US,D,20250507,000000,5.925,6.822,5.8095,5.9295,8542.26,0
+CETY.US,D,20250508,000000,6.285,7.6305,5.85,6.8025,63866.4,0
+CETY.US,D,20250509,000000,7.023,7.8,6.345,6.843,30188.4,0
+CETY.US,D,20250512,000000,7.785,7.785,6.615,6.615,8127.33,0
+CETY.US,D,20250513,000000,6.5775,7.254,6.3,6.315,5688.93,0
+CETY.US,D,20250514,000000,6.429,6.5385,6.006,6.15,2568.53,0
+CETY.US,D,20250515,000000,6.132,6.77548,5.7,6.012,15132.8,0
+CETY.US,D,20250516,000000,5.94,6.15,5.7,5.895,5701.86,0
+CETY.US,D,20250519,000000,5.985,5.985,5.583,5.625,2370.66,0
+CETY.US,D,20250520,000000,5.637,6.1815,5.637,5.85,4212.93,0
+CETY.US,D,20250521,000000,6.18,6.1815,5.7315,5.7315,2851.53,0
+CETY.US,D,20250522,000000,5.9265,5.9985,5.7,5.85,2447,0
+CETY.US,D,20250523,000000,5.7,6.3,5.7,5.94,908758,0
+CETY.US,D,20250527,000000,5.625,5.7,4.10775,4.623,370932,0
+CETY.US,D,20250528,000000,4.2,4.2855,3.9015,3.945,118707,0
+CETY.US,D,20250529,000000,3.93,3.99,3.7515,3.93,29569.4,0
+CETY.US,D,20250530,000000,4.0485,4.0485,3.801,3.8535,33402.3,0
+CETY.US,D,20250602,000000,3.7515,4.275,3.69015,4.128,58314.8,0
+CETY.US,D,20250603,000000,4.05,4.275,3.987,4.0305,25894.2,0
+CETY.US,D,20250604,000000,4.08,4.1985,3.93,4.14,20503.2,0
+CETY.US,D,20250605,000000,4.1775,4.1775,4.0155,4.02,9266.2,0
+CETY.US,D,20250606,000000,4.068,4.26,4.05,4.248,19794.5,0
+CETY.US,D,20250609,000000,4.2165,4.275,4.134,4.2075,6122.46,0
+CETY.US,D,20250610,000000,4.1985,4.425,4.14,4.275,42947.2,0
+CETY.US,D,20250611,000000,4.146,4.3485,4.0935,4.1955,43774.2,0
+CETY.US,D,20250612,000000,4.47,4.635,4.215,4.4295,96826,0
+CETY.US,D,20250613,000000,4.296,4.3875,4.05,4.143,32688.5,0
+CETY.US,D,20250616,000000,4.245,4.245,4.059,4.14,24077.4,0
+CETY.US,D,20250617,000000,4.14,4.5,4.095,4.095,70440.4,0
+CETY.US,D,20250618,000000,4.2,4.2735,4.05,4.05,30332,0
+CETY.US,D,20250620,000000,4.2435,4.2435,3.825,3.825,29413.5,0
+CETY.US,D,20250623,000000,3.75,4.05,3.7215,3.7215,50459.7,0
+CETY.US,D,20250624,000000,3.8055,4.0125,3.8055,3.8115,13409.9,0
+CETY.US,D,20250625,000000,3.9,3.9375,3.8115,3.87,14045.6,0
+CETY.US,D,20250626,000000,3.855,3.9225,3.795,3.894,9076.66,0
+CETY.US,D,20250627,000000,3.873,3.9,3.7545,3.774,15008.4,0
+CETY.US,D,20250630,000000,3.771,3.858,3.75,3.753,8760.46,0
+CETY.US,D,20250701,000000,3.7515,3.7965,3.6015,3.6375,15368.3,0
+CETY.US,D,20250702,000000,3.6015,3.675,3.4545,3.4605,26736.6,0
+CETY.US,D,20250703,000000,3.45,3.45375,3.1125,3.1785,38185.6,0
+CETY.US,D,20250707,000000,3.15,3.2475,3.15,3.1875,10746.2,0
+CETY.US,D,20250708,000000,3.186,3.6,3.1575,3.165,141759,0
+CETY.US,D,20250709,000000,3.1725,3.2085,3.018,3.03,60183.2,0
+CETY.US,D,20250710,000000,3.018,3.13425,3.018,3.07125,34620.2,0
+CETY.US,D,20250711,000000,3.2325,3.81,3.15,3.69,220324,0
+CETY.US,D,20250714,000000,3.7065,3.7065,3.45,3.51,96967.8,0
+CETY.US,D,20250715,000000,3.45,3.46948,3.2265,3.3075,40870.6,0
+CETY.US,D,20250716,000000,3.24,3.3855,3.192,3.375,9609.33,0
+CETY.US,D,20250717,000000,3.3945,3.5805,3.291,3.435,19332.3,0
+CETY.US,D,20250718,000000,3.4785,3.6315,3.4335,3.5145,26009.8,0
+CETY.US,D,20250721,000000,3.705,4.089,3.525,3.906,137964,0
+CETY.US,D,20250722,000000,3.9,3.915,3.7125,3.765,34055.9,0
+CETY.US,D,20250723,000000,4.05,4.05,3.651,3.81,32006.2,0
+CETY.US,D,20250724,000000,3.75,3.8235,3.615,3.6225,25460.8,0
+CETY.US,D,20250725,000000,3.66,3.7485,3.456,3.4845,16712,0
+CETY.US,D,20250728,000000,3.51,3.618,3.3825,3.495,27811,0
+CETY.US,D,20250729,000000,3.465,3.486,3.33,3.4395,14473.6,0
+CETY.US,D,20250730,000000,3.444,3.537,3.30015,3.3855,8103.26,0
+CETY.US,D,20250731,000000,3.396,3.396,3.15,3.195,37685.5,0
+CETY.US,D,20250801,000000,3.228,4.29,3.15,4.275,325127,0
+CETY.US,D,20250804,000000,4.0185,4.02,3.6105,3.6885,36415,0
+CETY.US,D,20250805,000000,3.669,4.2285,3.6015,3.747,65289.6,0
+CETY.US,D,20250806,000000,3.7485,4.4655,3.7275,4.2735,97190.1,0
+CETY.US,D,20250807,000000,4.26,4.26,3.7875,3.9465,42959.6,0
+CETY.US,D,20250808,000000,4.0455,4.0455,3.765,3.9,11524.8,0
+CETY.US,D,20250811,000000,3.9,4.2,3.54315,3.6165,15152,0
+CETY.US,D,20250812,000000,3.615,3.6375,3.45,3.531,24365.6,0
+CETY.US,D,20250813,000000,3.6675,3.69,3.45,3.543,24976.2,0
+CETY.US,D,20250814,000000,3.552,3.675,3.54,3.675,8231.26,0
+CETY.US,D,20250815,000000,3.675,3.675,3.5295,3.609,8550.26,0
+CETY.US,D,20250818,000000,3.675,4.0125,3.6,3.786,13552,0
+CETY.US,D,20250819,000000,3.945,3.945,3.615,3.705,18923.8,0
+CETY.US,D,20250820,000000,3.75,3.75,3.525,3.6,10404.4,0
+CETY.US,D,20250821,000000,3.5265,3.67335,3.453,3.555,20264.8,0
+CETY.US,D,20250822,000000,3.6,3.6705,3.555,3.5805,17934.4,0
+CETY.US,D,20250825,000000,3.6195,3.6195,3.555,3.615,14542.1,0
+CETY.US,D,20250826,000000,3.561,3.6675,3.519,3.6015,28379,0
+CETY.US,D,20250827,000000,3.63,3.9,3.543,3.78,38370.6,0
+CETY.US,D,20250828,000000,3.87,3.8715,3.645,3.7095,13546.4,0
+CETY.US,D,20250829,000000,3.657,3.687,3.5565,3.6405,9353.06,0
+CETY.US,D,20250902,000000,3.645,3.645,3.525,3.6405,30326.7,0
+CETY.US,D,20250903,000000,3.63,3.63,3.528,3.537,10148.8,0
+CETY.US,D,20250904,000000,3.525,3.73348,3.525,3.585,60631.3,0
+CETY.US,D,20250905,000000,3.576,3.645,3.525,3.54,12368.4,0
+CETY.US,D,20250908,000000,3.645,3.9,3.5265,3.6,14720,0
+CETY.US,D,20250909,000000,3.69,4.05,3.6135,3.99,52112.6,0
+CETY.US,D,20250910,000000,3.8655,4.1415,3.765,3.9375,29338.2,0
+CETY.US,D,20250911,000000,4.08,4.08,3.8295,3.921,6296.33,0
+CETY.US,D,20250912,000000,4.05,4.05,3.825,3.933,7271.73,0
+CETY.US,D,20250915,000000,4.1475,4.1475,3.9,3.9045,16575,0
+CETY.US,D,20250916,000000,4.05,4.104,3.8265,3.96,17799.4,0
+CETY.US,D,20250917,000000,4.0365,4.35,3.8295,4.086,24758,0
+CETY.US,D,20250918,000000,4.242,4.4175,3.939,4.3245,36718.8,0
+CETY.US,D,20250919,000000,4.4115,4.413,4.002,4.3515,52954,0
+CETY.US,D,20250922,000000,4.35,4.8645,4.275,4.647,95883,0
+CETY.US,D,20250923,000000,5.01,5.01,4.287,4.353,72085.4,0
+CETY.US,D,20250924,000000,4.275,4.341,4.059,4.1715,31824,0
+CETY.US,D,20250925,000000,4.122,4.491,4.065,4.3155,47200.6,0
+CETY.US,D,20250926,000000,4.3125,4.3425,4.164,4.272,23064.6,0
+CETY.US,D,20250929,000000,4.2,4.2,3.675,3.678,88473.4,0
+CETY.US,D,20250930,000000,3.6,4.3485,3.3375,4.272,245295,0
+CETY.US,D,20251001,000000,2.9925,3.198,2.748,2.985,314009,0
+CETY.US,D,20251002,000000,2.994,3.063,2.85,2.9055,69702.9,0
+CETY.US,D,20251003,000000,2.85,2.89198,2.724,2.748,801703,0
+CETY.US,D,20251006,000000,3.04,3.048,2.33,2.63,276573,0
+CETY.US,D,20251007,000000,2.64,2.64,2.41,2.44,165341,0
+CETY.US,D,20251008,000000,2.63,2.84,2.55,2.62,446358,0
+CETY.US,D,20251009,000000,2.6,2.69,2.6,2.64,74290,0
+CETY.US,D,20251010,000000,2.56,2.68,2.38,2.38,166075,0
+CETY.US,D,20251013,000000,2.4,2.93,2.4,2.75,354781,0
+CETY.US,D,20251014,000000,2.74,2.89,2.61,2.72,202165,0
+CETY.US,D,20251015,000000,2.745,2.745,2.555,2.6,219142,0
+CETY.US,D,20251016,000000,2.73,3.05,2.6,2.7,1129408,0
+CETY.US,D,20251017,000000,2.74,2.74,2.43,2.46,107630,0
+CETY.US,D,20251020,000000,2.47,2.52,2.42,2.465,24022,0
+CETY.US,D,20251021,000000,2.43,2.45,2.3301,2.43,35714,0
+CETY.US,D,20251022,000000,2.341,2.4377,2.3,2.32,65892,0
+CETY.US,D,20251023,000000,2.4,2.47,2.271,2.47,133891,0
+CETY.US,D,20251024,000000,2.47,2.5,2.35,2.455,53601,0
+CETY.US,D,20251027,000000,2.45,2.55,2.4,2.46,16593,0
+CETY.US,D,20251028,000000,2.47,2.52,2.43,2.471,15460,0
+CETY.US,D,20251029,000000,2.54,2.67,2.44,2.52,81488,0
+CETY.US,D,20251030,000000,2.45,2.49,2.34,2.37,42339,0
+CETY.US,D,20251031,000000,2.4,2.4459,2.25,2.26,56330,0
+CETY.US,D,20251103,000000,2.24,2.3,1.97,2.12,1123379,0
+CETY.US,D,20251104,000000,1.8,1.85,1.5,1.53,256384,0
+CETY.US,D,20251105,000000,1.53,1.555,1.38,1.485,139886,0
+CETY.US,D,20251106,000000,1.45,1.49,1.41,1.45,47489,0
+CETY.US,D,20251107,000000,1.45,1.48,1.3401,1.375,50040,0
+CETY.US,D,20251110,000000,1.41,1.71,1.35,1.43,120964,0
+CETY.US,D,20251111,000000,1.43,1.4494,1.3988,1.41,23096,0
+CETY.US,D,20251112,000000,1.4,1.55,1.05,1.13,250350,0
+CETY.US,D,20251113,000000,1.11,1.2086,1.09,1.11,87740,0
+CETY.US,D,20251114,000000,1.121,1.121,1.08,1.1,27127,0
+CETY.US,D,20251117,000000,1.12,1.154126,1.08,1.13,35729,0
+CETY.US,D,20251118,000000,1.15,1.21,1.13,1.19,31227,0
+CETY.US,D,20251119,000000,1.21,1.21,1.12,1.15,36665,0
+CETY.US,D,20251120,000000,1.175,1.21,1.15,1.18,23053,0
+CETY.US,D,20251121,000000,1.15,1.15,1.095,1.1,46904,0
+CETY.US,D,20251124,000000,1.12,1.12,1.05,1.07,31341,0
+CETY.US,D,20251125,000000,1.72,2.9799,1.55,2.32,326171948,0
+CETY.US,D,20251126,000000,2.31,2.68,2.01,2.06,33133292,0
+CETY.US,D,20251128,000000,1.86,1.9357,1.72,1.81,2734383,0
+CETY.US,D,20251201,000000,1.71,1.7199,1.3101,1.38,2018290,0
+CETY.US,D,20251202,000000,1.33,1.55,1.2,1.2,1361917,0
+CETY.US,D,20251203,000000,1.2,1.21,1.09,1.12,765312,0
+CETY.US,D,20251204,000000,1.1,1.25,1.1,1.22,787582,0
+CETY.US,D,20251205,000000,1.21,1.22,1.1,1.1,613810,0
+CETY.US,D,20251208,000000,1.1,1.12,1.03,1.07,661404,0
+CETY.US,D,20251209,000000,1.03,1.045,0.9302,0.96,969358,0
+CETY.US,D,20251210,000000,0.965,1.05,0.9511,1.01,326514,0
+CETY.US,D,20251211,000000,1.01,1.01,0.9523,1.01,183462,0
+CETY.US,D,20251212,000000,1.01,1.01,0.9,0.9555,271228,0
+CETY.US,D,20251215,000000,0.9634,0.9703,0.8135,0.9503,454675,0
+CETY.US,D,20251216,000000,0.9502,0.99,0.9324,0.978,122617,0
+CETY.US,D,20251217,000000,0.9583,0.9585,0.8823,0.8969,141178,0
+CETY.US,D,20251218,000000,0.922221,0.93,0.821,0.8652,319485,0
+CETY.US,D,20251219,000000,0.86,0.8885,0.84,0.8722,137730,0
+CETY.US,D,20251222,000000,0.8447,0.89,0.8435,0.8889,190208,0
+CETY.US,D,20251223,000000,0.87525,0.8885,0.851,0.87,98437,0
+CETY.US,D,20251224,000000,0.87,0.8862,0.851,0.8791,29880,0
+CETY.US,D,20251226,000000,0.8759,0.8759,0.831,0.86,127751,0
+CETY.US,D,20251229,000000,0.84,0.845,0.751001,0.7625,230766,0
+CETY.US,D,20251230,000000,0.77,0.8033,0.764,0.7885,114490,0
+CETY.US,D,20251231,000000,0.771,0.789,0.7141,0.7252,159356,0
+CETY.US,D,20260102,000000,0.7203,0.769999,0.7203,0.7375,105677,0
+CETY.US,D,20260105,000000,0.73,0.765,0.7021,0.765,178525,0
+CETY.US,D,20260106,000000,0.765,0.77,0.7411,0.7569,78675,0
+CETY.US,D,20260107,000000,0.75,0.753451,0.7211,0.7377,77116,0
+CETY.US,D,20260108,000000,0.7532,0.7532,0.715,0.7261,120435,0
+CETY.US,D,20260109,000000,0.726,0.746,0.7197,0.733,127555,0
+CETY.US,D,20260112,000000,0.715,0.7299,0.7125,0.7191,81274,0
+CETY.US,D,20260113,000000,0.725,0.79,0.713,0.771,271858,0
+CETY.US,D,20260114,000000,0.82,0.94,0.8089,0.9167,745120,0
+CETY.US,D,20260115,000000,0.91,1.02,0.88,1.01,500143,0
+CETY.US,D,20260116,000000,0.9963,0.9963,0.875,0.9046,242228,0
+CETY.US,D,20260120,000000,0.8775,0.9499,0.85,0.901,150836,0
+CETY.US,D,20260121,000000,0.8851,0.905899,0.8519,0.8725,113838,0
+CETY.US,D,20260122,000000,0.8811,0.8925,0.7363,0.7994,317913,0
+CETY.US,D,20260123,000000,0.78,0.8247,0.77,0.7902,83441,0
+CETY.US,D,20260126,000000,0.79,0.8198,0.75,0.795,238336,0
+CETY.US,D,20260127,000000,0.7846,0.7846,0.76,0.784,48600,0
+CETY.US,D,20260128,000000,0.7645,0.7671,0.6999,0.7375,215426,0
+CETY.US,D,20260129,000000,0.7239,0.77,0.7121,0.7142,75245,0
+CETY.US,D,20260130,000000,0.7142,0.8438,0.7142,0.7657,363936,0
+CETY.US,D,20260202,000000,0.777,0.777,0.7,0.7,99089,0
+CETY.US,D,20260203,000000,0.7,0.725,0.56,0.5761,326830,0
+CETY.US,D,20260204,000000,0.5949,0.610001,0.5281,0.541,121581,0
+CETY.US,D,20260205,000000,0.549,0.549,0.4631,0.464,188419,0
+CETY.US,D,20260206,000000,0.464,0.6079,0.464,0.5505,326063,0
+CETY.US,D,20260209,000000,0.6,0.8498,0.5502,0.6052,7935442,0
+CETY.US,D,20260210,000000,0.5196,0.6098,0.5196,0.6082,228628,0
+CETY.US,D,20260211,000000,0.603,0.671901,0.561,0.671901,299892,0
+CETY.US,D,20260212,000000,0.67,0.67,0.5908,0.5973,316991,0
+CETY.US,D,20260213,000000,0.5938,0.5959,0.5614,0.5842,59114,0
+CETY.US,D,20260217,000000,0.58,0.62,0.553,0.57,94942,0
+CETY.US,D,20260218,000000,0.5565,0.6323,0.5565,0.5807,224695,0
diff --git a/daily/us/nasdaq stocks/1/cgctw.us.txt b/daily/us/nasdaq stocks/1/cgctw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee22c780bb4ce9bfef5bda63186ca9df1fb8694f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgctw.us.txt	
@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGCTW.US,D,20250624,000000,0.25,0.35,0.25,0.3,272314,0
+CGCTW.US,D,20250625,000000,0.27,0.32,0.27,0.3,32583,0
+CGCTW.US,D,20250626,000000,0.2976,0.3,0.25,0.29,436881,0
+CGCTW.US,D,20250627,000000,0.3,0.35,0.27,0.3,15560,0
+CGCTW.US,D,20250630,000000,0.2703,0.2703,0.2701,0.2701,3115,0
+CGCTW.US,D,20250701,000000,0.3,0.3,0.3,0.3,42929,0
+CGCTW.US,D,20250702,000000,0.27,0.2903,0.27,0.27,45199,0
+CGCTW.US,D,20250703,000000,0.2945,0.294899,0.29,0.29,3494,0
+CGCTW.US,D,20250707,000000,0.294,0.295,0.29,0.29,25652,0
+CGCTW.US,D,20250708,000000,0.27,0.29,0.27,0.29,8968,0
+CGCTW.US,D,20250716,000000,0.2843,0.294,0.2843,0.294,606,0
+CGCTW.US,D,20250717,000000,0.2966,0.3,0.2966,0.3,1365,0
+CGCTW.US,D,20250721,000000,0.2893,0.3,0.2893,0.3,2250,0
+CGCTW.US,D,20250722,000000,0.3,0.3,0.3,0.3,200,0
+CGCTW.US,D,20250724,000000,0.2976,0.3,0.29,0.3,8950,0
+CGCTW.US,D,20250728,000000,0.27,0.271,0.256305,0.27,5273,0
+CGCTW.US,D,20250729,000000,0.27,0.285,0.27,0.285,39105,0
+CGCTW.US,D,20250730,000000,0.28,0.28,0.2799,0.28,21000,0
+CGCTW.US,D,20250804,000000,0.28,0.28,0.275,0.275,900,0
+CGCTW.US,D,20250805,000000,0.274999,0.274999,0.27,0.27,1800,0
+CGCTW.US,D,20250807,000000,0.27,0.27,0.27,0.27,40396,0
+CGCTW.US,D,20250811,000000,0.27,0.27,0.27,0.27,8700,0
+CGCTW.US,D,20250812,000000,0.27,0.2721,0.26,0.27,59538,0
+CGCTW.US,D,20250813,000000,0.2721,0.28,0.2721,0.2799,1400,0
+CGCTW.US,D,20250814,000000,0.2797,0.28,0.2797,0.28,2689,0
+CGCTW.US,D,20250815,000000,0.2792,0.285,0.2475,0.285,2548,0
+CGCTW.US,D,20250818,000000,0.2838,0.285,0.2826,0.2849,9648,0
+CGCTW.US,D,20250819,000000,0.27,0.27,0.27,0.27,5000,0
+CGCTW.US,D,20250820,000000,0.2477,0.25,0.2477,0.2482,1528,0
+CGCTW.US,D,20250821,000000,0.2561,0.27,0.2561,0.27,7700,0
+CGCTW.US,D,20250827,000000,0.282,0.286,0.28,0.28,72300,0
+CGCTW.US,D,20250902,000000,0.2792,0.2792,0.2701,0.2701,2121,0
+CGCTW.US,D,20250903,000000,0.2401,0.2401,0.2292,0.2292,1107,0
+CGCTW.US,D,20250904,000000,0.2401,0.2401,0.2401,0.2401,3000,0
+CGCTW.US,D,20250905,000000,0.26,0.26,0.26,0.26,550,0
+CGCTW.US,D,20250908,000000,0.26,0.28,0.25,0.28,81673,0
+CGCTW.US,D,20250909,000000,0.28,0.28,0.2588,0.2629,7800,0
+CGCTW.US,D,20250910,000000,0.2748,0.28,0.26,0.26,2064,0
+CGCTW.US,D,20250911,000000,0.2599,0.28,0.2596,0.28,39553,0
+CGCTW.US,D,20250915,000000,0.278,0.28,0.2602,0.2701,11354,0
+CGCTW.US,D,20250916,000000,0.2741,0.28,0.2741,0.28,1226,0
+CGCTW.US,D,20250917,000000,0.278,0.2799,0.265049,0.26505,5700,0
+CGCTW.US,D,20250918,000000,0.277,0.28,0.26505,0.26505,10000,0
+CGCTW.US,D,20250922,000000,0.28,0.28,0.2683,0.2683,2300,0
+CGCTW.US,D,20250925,000000,0.2739,0.28,0.2739,0.2799,30654,0
+CGCTW.US,D,20250929,000000,0.2502,0.28,0.2502,0.2799,5300,0
+CGCTW.US,D,20250930,000000,0.2701,0.2701,0.22,0.25,50501,0
+CGCTW.US,D,20251001,000000,0.258,0.26,0.258,0.2581,50400,0
+CGCTW.US,D,20251002,000000,0.276009,0.2763,0.276009,0.2763,1450,0
+CGCTW.US,D,20251006,000000,0.27,0.28,0.25,0.25,10282,0
+CGCTW.US,D,20251007,000000,0.253324,0.27,0.25,0.25,7768,0
+CGCTW.US,D,20251008,000000,0.25,0.32,0.25,0.28,73985,0
+CGCTW.US,D,20251009,000000,0.28,0.3493,0.28,0.3493,38478,0
+CGCTW.US,D,20251010,000000,0.3171,0.33,0.31,0.32,21034,0
+CGCTW.US,D,20251013,000000,0.3,0.33,0.2813,0.33,800,0
+CGCTW.US,D,20251014,000000,0.41,0.41,0.3449,0.362423,6285,0
+CGCTW.US,D,20251015,000000,0.4,0.4,0.35,0.36,31463,0
+CGCTW.US,D,20251017,000000,0.36,0.36,0.3155,0.33,12651,0
+CGCTW.US,D,20251020,000000,0.29,0.29,0.2564,0.28,54908,0
+CGCTW.US,D,20251021,000000,0.344,0.344,0.28,0.28,20145,0
+CGCTW.US,D,20251022,000000,0.3,0.3,0.28,0.28,30000,0
+CGCTW.US,D,20251023,000000,0.28,0.3018,0.28,0.3018,9998,0
+CGCTW.US,D,20251024,000000,0.31,0.31,0.309999,0.309999,2000,0
+CGCTW.US,D,20251027,000000,0.28,0.3394,0.28,0.3394,27000,0
+CGCTW.US,D,20251028,000000,0.28001,0.315,0.28001,0.29,2646,0
+CGCTW.US,D,20251030,000000,0.316,0.3385,0.3,0.3363,48888,0
+CGCTW.US,D,20251031,000000,0.3,0.3002,0.3,0.3002,2000,0
+CGCTW.US,D,20251103,000000,0.320001,0.34,0.3,0.3002,53176,0
+CGCTW.US,D,20251104,000000,0.3,0.36,0.3,0.36,152476,0
+CGCTW.US,D,20251105,000000,0.35,0.35,0.35,0.35,5030,0
+CGCTW.US,D,20251106,000000,0.35,0.36,0.35,0.355,19027,0
+CGCTW.US,D,20251107,000000,0.35,0.35,0.35,0.35,510,0
+CGCTW.US,D,20251110,000000,0.35,0.35,0.35,0.35,278,0
+CGCTW.US,D,20251111,000000,0.36,0.36,0.36,0.36,101,0
+CGCTW.US,D,20251112,000000,0.35,0.35,0.35,0.35,239555,0
+CGCTW.US,D,20251117,000000,0.31,0.31,0.3,0.3,5000,0
+CGCTW.US,D,20251118,000000,0.3,0.3006,0.2827,0.3,120339,0
+CGCTW.US,D,20251120,000000,0.29,0.29,0.29,0.29,50000,0
+CGCTW.US,D,20251121,000000,0.28,0.28,0.28,0.28,745,0
+CGCTW.US,D,20251126,000000,0.28,0.288,0.28,0.28,3501,0
+CGCTW.US,D,20251201,000000,0.28,0.28,0.28,0.28,24220,0
+CGCTW.US,D,20251202,000000,0.3188,0.32,0.3188,0.32,200,0
+CGCTW.US,D,20251203,000000,0.4,0.4,0.3199,0.3199,15955,0
+CGCTW.US,D,20251205,000000,0.3,0.3,0.2818,0.2999,16960,0
+CGCTW.US,D,20251208,000000,0.3,0.3,0.28,0.299,21031,0
+CGCTW.US,D,20251209,000000,0.28,0.28,0.28,0.28,24635,0
+CGCTW.US,D,20251210,000000,0.28,0.28,0.28,0.28,25200,0
+CGCTW.US,D,20251211,000000,0.29,0.29,0.276601,0.28,13969,0
+CGCTW.US,D,20251212,000000,0.2817,0.2817,0.27,0.27,9114,0
+CGCTW.US,D,20251215,000000,0.28,0.28,0.2799,0.2799,6274,0
+CGCTW.US,D,20251217,000000,0.28,0.28,0.28,0.28,10107,0
+CGCTW.US,D,20251218,000000,0.7,0.9,0.65,0.72,4150037,0
+CGCTW.US,D,20251219,000000,0.7497,0.7497,0.62,0.6803,379321,0
+CGCTW.US,D,20251222,000000,0.7,0.75,0.68,0.7222,276728,0
+CGCTW.US,D,20251223,000000,0.72,0.7798,0.72,0.74,189993,0
+CGCTW.US,D,20251224,000000,0.7791,0.7893,0.7527,0.7699,28653,0
+CGCTW.US,D,20251226,000000,0.7688,0.789999,0.73,0.741,87916,0
+CGCTW.US,D,20251229,000000,0.77,0.87,0.7416,0.79,384592,0
+CGCTW.US,D,20251230,000000,0.86,0.87,0.75,0.8699,72276,0
+CGCTW.US,D,20251231,000000,0.7673,0.87,0.7656,0.79,28033,0
+CGCTW.US,D,20260102,000000,0.7714,0.87,0.7714,0.7882,12983,0
+CGCTW.US,D,20260105,000000,0.83,0.84,0.7526,0.82,51122,0
+CGCTW.US,D,20260106,000000,0.8291,0.8291,0.79,0.8051,5808,0
+CGCTW.US,D,20260107,000000,0.7907,0.8391,0.79,0.8196,26221,0
+CGCTW.US,D,20260108,000000,0.8248,0.9,0.8248,0.840001,83627,0
+CGCTW.US,D,20260109,000000,0.88,0.88,0.88,0.88,911,0
+CGCTW.US,D,20260112,000000,0.88,0.88,0.8535,0.8535,2101,0
+CGCTW.US,D,20260113,000000,0.87,0.875,0.87,0.87,1200,0
+CGCTW.US,D,20260114,000000,0.9,0.9,0.85,0.9,22942,0
+CGCTW.US,D,20260115,000000,0.9,0.94,0.8473,0.8999,98983,0
+CGCTW.US,D,20260116,000000,0.88,0.9,0.88,0.8811,12831,0
+CGCTW.US,D,20260120,000000,0.89,0.94,0.711,0.77,105119,0
+CGCTW.US,D,20260121,000000,0.87,0.888,0.81,0.81,5608,0
+CGCTW.US,D,20260122,000000,0.8698,0.8948,0.81,0.810067,23147,0
+CGCTW.US,D,20260123,000000,0.82,0.9,0.82,0.9,198566,0
+CGCTW.US,D,20260126,000000,0.8641,0.8641,0.8279,0.8501,4325,0
+CGCTW.US,D,20260128,000000,0.84,0.9,0.83,0.852,27018,0
+CGCTW.US,D,20260129,000000,0.844,0.9,0.8322,0.9,40022,0
+CGCTW.US,D,20260130,000000,0.84,0.9,0.84,0.85,28555,0
+CGCTW.US,D,20260202,000000,0.83,0.9,0.83,0.84,59497,0
+CGCTW.US,D,20260203,000000,0.88,0.8801,0.83,0.83,40197,0
+CGCTW.US,D,20260204,000000,0.85,0.85,0.6993,0.7601,18075,0
+CGCTW.US,D,20260205,000000,0.7762,0.8,0.75,0.7999,3467,0
+CGCTW.US,D,20260206,000000,0.79,0.8,0.75,0.8,4133,0
+CGCTW.US,D,20260209,000000,0.8,0.8,0.75,0.8,222573,0
+CGCTW.US,D,20260210,000000,0.854,0.8659,0.8475,0.86,2134,0
+CGCTW.US,D,20260211,000000,0.8,0.8,0.6368,0.75,6619,0
+CGCTW.US,D,20260212,000000,0.8,0.8,0.76,0.76,1706,0
+CGCTW.US,D,20260213,000000,0.79,0.795,0.79,0.79,6500,0
+CGCTW.US,D,20260218,000000,0.725,0.7495,0.631,0.7495,16808,0
diff --git a/daily/us/nasdaq stocks/1/chsco.us.txt b/daily/us/nasdaq stocks/1/chsco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08f4369d530690866d0dfe1a71c531174eabae0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chsco.us.txt	
@@ -0,0 +1,3115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHSCO.US,D,20131001,000000,16.923,16.923,16.805,16.897,235884,0
+CHSCO.US,D,20131002,000000,16.923,16.929,16.86,16.917,304566,0
+CHSCO.US,D,20131003,000000,17.232,17.232,16.615,16.615,237247,0
+CHSCO.US,D,20131004,000000,17.232,17.232,17.232,17.232,174560,0
+CHSCO.US,D,20131007,000000,17.232,17.232,17.232,17.232,435383,0
+CHSCO.US,D,20131008,000000,17.232,17.232,17.232,17.232,250934,0
+CHSCO.US,D,20131009,000000,17.232,17.232,17.232,17.232,306309,0
+CHSCO.US,D,20131010,000000,17.281,17.321,17.232,17.321,172011,0
+CHSCO.US,D,20131011,000000,17.321,17.478,17.321,17.478,189108,0
+CHSCO.US,D,20131014,000000,17.232,17.232,17.232,17.232,94485,0
+CHSCO.US,D,20131015,000000,17.232,17.232,17.232,17.232,498554,0
+CHSCO.US,D,20131016,000000,17.232,17.845,17.232,17.232,578211,0
+CHSCO.US,D,20131017,000000,17.232,17.232,17.232,17.232,218926,0
+CHSCO.US,D,20131018,000000,17.358,17.435,17.267,17.317,1073282,0
+CHSCO.US,D,20131021,000000,17.232,17.232,17.232,17.232,284764,0
+CHSCO.US,D,20131022,000000,17.232,17.232,17.232,17.232,227718,0
+CHSCO.US,D,20131023,000000,17.292,17.391,17.261,17.386,78952,0
+CHSCO.US,D,20131024,000000,17.391,17.444,17.242,17.292,69319,0
+CHSCO.US,D,20131025,000000,17.352,17.386,17.138,17.352,80070,0
+CHSCO.US,D,20131028,000000,17.444,17.444,17.298,17.414,29393,0
+CHSCO.US,D,20131029,000000,17.414,17.414,17.364,17.398,44495,0
+CHSCO.US,D,20131030,000000,17.478,17.478,17.352,17.407,28375,0
+CHSCO.US,D,20131031,000000,17.386,17.751,17.37,17.606,107217,0
+CHSCO.US,D,20131101,000000,17.809,17.809,17.444,17.465,59024,0
+CHSCO.US,D,20131104,000000,17.449,17.478,17.386,17.386,65345,0
+CHSCO.US,D,20131105,000000,17.478,17.478,17.386,17.407,21102,0
+CHSCO.US,D,20131106,000000,17.532,17.532,17.386,17.414,35765,0
+CHSCO.US,D,20131107,000000,17.391,17.472,17.391,17.429,37639,0
+CHSCO.US,D,20131108,000000,17.414,17.414,17.304,17.358,38465,0
+CHSCO.US,D,20131111,000000,17.444,17.506,17.33,17.386,33983,0
+CHSCO.US,D,20131112,000000,17.365,17.435,17.292,17.435,33706,0
+CHSCO.US,D,20131113,000000,17.386,17.478,17.352,17.465,43128,0
+CHSCO.US,D,20131114,000000,17.538,17.538,17.444,17.527,19863,0
+CHSCO.US,D,20131115,000000,17.423,17.509,17.414,17.465,32526,0
+CHSCO.US,D,20131118,000000,17.625,17.625,17.423,17.478,103735,0
+CHSCO.US,D,20131119,000000,17.538,17.538,17.506,17.538,25380,0
+CHSCO.US,D,20131120,000000,17.57,17.57,17.478,17.506,48495,0
+CHSCO.US,D,20131121,000000,17.494,17.538,17.478,17.538,16517,0
+CHSCO.US,D,20131122,000000,17.582,17.741,17.414,17.741,120238,0
+CHSCO.US,D,20131125,000000,17.833,17.833,17.439,17.538,91863,0
+CHSCO.US,D,20131126,000000,17.692,17.768,17.662,17.692,17433,0
+CHSCO.US,D,20131127,000000,17.6,17.741,17.6,17.655,25472,0
+CHSCO.US,D,20131129,000000,17.629,17.629,17.629,17.629,650,0
+CHSCO.US,D,20131202,000000,17.662,17.662,17.6,17.6,35704,0
+CHSCO.US,D,20131203,000000,17.637,17.637,17.538,17.538,39522,0
+CHSCO.US,D,20131204,000000,17.538,17.625,17.472,17.548,57417,0
+CHSCO.US,D,20131205,000000,17.6,17.629,17.514,17.532,39851,0
+CHSCO.US,D,20131206,000000,17.629,17.629,17.5,17.6,19861,0
+CHSCO.US,D,20131209,000000,17.629,17.721,17.57,17.582,59620,0
+CHSCO.US,D,20131210,000000,17.637,17.71,17.637,17.692,22341,0
+CHSCO.US,D,20131211,000000,17.637,17.746,17.538,17.673,91881,0
+CHSCO.US,D,20131212,000000,17.755,17.755,17.625,17.657,120724,0
+CHSCO.US,D,20131213,000000,17.97,17.97,17.593,17.843,52075,0
+CHSCO.US,D,20131216,000000,17.894,17.948,17.657,17.934,60837,0
+CHSCO.US,D,20131217,000000,17.945,17.945,17.796,17.83,33057,0
+CHSCO.US,D,20131218,000000,17.877,17.877,17.814,17.814,31671,0
+CHSCO.US,D,20131219,000000,17.862,17.92,17.843,17.904,37940,0
+CHSCO.US,D,20131220,000000,18.033,18.033,17.814,17.868,76795,0
+CHSCO.US,D,20131223,000000,17.843,17.904,17.755,17.814,82985,0
+CHSCO.US,D,20131224,000000,17.843,18.155,17.749,17.749,24423,0
+CHSCO.US,D,20131226,000000,17.755,17.868,17.755,17.764,45146,0
+CHSCO.US,D,20131227,000000,17.688,17.814,17.688,17.688,48722,0
+CHSCO.US,D,20131230,000000,17.688,18.089,17.675,18.089,70448,0
+CHSCO.US,D,20131231,000000,18.085,18.085,17.764,17.826,24938,0
+CHSCO.US,D,20140102,000000,17.837,17.904,17.657,17.657,98654,0
+CHSCO.US,D,20140103,000000,17.755,17.755,17.625,17.668,41927,0
+CHSCO.US,D,20140106,000000,17.706,17.73,17.675,17.694,36231,0
+CHSCO.US,D,20140107,000000,17.743,17.763,17.68,17.719,39270,0
+CHSCO.US,D,20140108,000000,17.719,17.749,17.688,17.688,34349,0
+CHSCO.US,D,20140109,000000,17.743,17.77,17.657,17.675,69093,0
+CHSCO.US,D,20140110,000000,17.719,17.934,17.706,17.743,56718,0
+CHSCO.US,D,20140113,000000,17.78,17.899,17.78,17.826,18572,0
+CHSCO.US,D,20140114,000000,17.826,17.97,17.78,17.807,35966,0
+CHSCO.US,D,20140115,000000,17.724,17.899,17.724,17.78,26430,0
+CHSCO.US,D,20140116,000000,17.775,17.939,17.755,17.939,36569,0
+CHSCO.US,D,20140117,000000,17.911,17.939,17.843,17.843,70465,0
+CHSCO.US,D,20140121,000000,18,18,17.877,17.888,22375,0
+CHSCO.US,D,20140122,000000,17.983,17.983,17.883,17.894,16596,0
+CHSCO.US,D,20140123,000000,17.998,18.01,17.894,17.945,49143,0
+CHSCO.US,D,20140124,000000,18.033,18.033,17.908,17.911,47216,0
+CHSCO.US,D,20140127,000000,17.911,17.983,17.911,17.927,16572,0
+CHSCO.US,D,20140128,000000,17.97,18,17.904,18,18767,0
+CHSCO.US,D,20140129,000000,18,18.062,17.971,18.048,13254,0
+CHSCO.US,D,20140130,000000,17.955,18.033,17.904,18.026,53376,0
+CHSCO.US,D,20140131,000000,18.033,18.033,17.939,17.948,19656,0
+CHSCO.US,D,20140203,000000,17.948,18.026,17.948,18.006,26700,0
+CHSCO.US,D,20140204,000000,18.026,18.033,18,18.033,31482,0
+CHSCO.US,D,20140205,000000,17.978,18.033,17.97,18.026,16301,0
+CHSCO.US,D,20140206,000000,17.983,18.062,17.983,18.019,33858,0
+CHSCO.US,D,20140207,000000,18.062,18.062,18.039,18.062,54120,0
+CHSCO.US,D,20140210,000000,18.019,18.127,18.012,18.127,22173,0
+CHSCO.US,D,20140211,000000,18.111,18.155,18.105,18.149,12260,0
+CHSCO.US,D,20140212,000000,18.155,18.155,17.706,17.719,115200,0
+CHSCO.US,D,20140213,000000,17.719,17.843,17.7,17.7,34518,0
+CHSCO.US,D,20140214,000000,17.657,17.8,17.62,17.668,71067,0
+CHSCO.US,D,20140218,000000,17.53,17.538,17.319,17.382,133284,0
+CHSCO.US,D,20140219,000000,17.404,17.433,17.225,17.276,123132,0
+CHSCO.US,D,20140220,000000,17.217,17.36,16.935,17.055,108383,0
+CHSCO.US,D,20140221,000000,17.063,17.211,17.04,17.144,60425,0
+CHSCO.US,D,20140224,000000,17.005,17.268,17.005,17.092,71593,0
+CHSCO.US,D,20140225,000000,17.154,17.207,17.092,17.161,45586,0
+CHSCO.US,D,20140226,000000,17.217,17.249,17.149,17.149,47806,0
+CHSCO.US,D,20140227,000000,17.255,17.276,17.193,17.217,52152,0
+CHSCO.US,D,20140228,000000,17.249,17.349,17.167,17.256,40938,0
+CHSCO.US,D,20140303,000000,17.343,17.375,17.235,17.343,29614,0
+CHSCO.US,D,20140304,000000,17.343,17.52,17.232,17.52,116469,0
+CHSCO.US,D,20140305,000000,17.53,17.68,17.526,17.675,38384,0
+CHSCO.US,D,20140306,000000,17.688,17.934,17.688,17.843,65786,0
+CHSCO.US,D,20140307,000000,17.814,17.85,17.657,17.713,31969,0
+CHSCO.US,D,20140310,000000,17.837,17.877,17.731,17.832,14893,0
+CHSCO.US,D,20140311,000000,17.877,17.955,17.877,17.947,18582,0
+CHSCO.US,D,20140312,000000,17.955,18.127,17.911,18.127,66714,0
+CHSCO.US,D,20140313,000000,18.201,18.705,18.113,18.649,94985,0
+CHSCO.US,D,20140314,000000,18.49,18.789,18.28,18.739,26442,0
+CHSCO.US,D,20140317,000000,18.739,18.749,18.374,18.661,25342,0
+CHSCO.US,D,20140318,000000,18.63,18.63,18.324,18.503,22630,0
+CHSCO.US,D,20140319,000000,18.58,18.63,18.4,18.407,11248,0
+CHSCO.US,D,20140320,000000,18.345,18.566,18.345,18.407,33266,0
+CHSCO.US,D,20140321,000000,18.384,18.644,18.384,18.644,45399,0
+CHSCO.US,D,20140324,000000,18.63,18.654,18.368,18.625,41962,0
+CHSCO.US,D,20140325,000000,18.661,18.661,18.586,18.661,18811,0
+CHSCO.US,D,20140326,000000,18.599,18.599,18.503,18.58,16330,0
+CHSCO.US,D,20140327,000000,18.592,18.661,18.514,18.617,16171,0
+CHSCO.US,D,20140328,000000,18.661,18.915,18.471,18.63,20187,0
+CHSCO.US,D,20140331,000000,18.728,18.728,18.604,18.617,19417,0
+CHSCO.US,D,20140401,000000,18.503,18.789,18.503,18.778,44436,0
+CHSCO.US,D,20140402,000000,18.772,18.778,18.705,18.739,12965,0
+CHSCO.US,D,20140403,000000,18.789,18.848,18.757,18.802,7265,0
+CHSCO.US,D,20140404,000000,18.848,18.899,18.796,18.796,20082,0
+CHSCO.US,D,20140407,000000,18.915,18.922,18.757,18.757,32556,0
+CHSCO.US,D,20140408,000000,18.778,18.789,18.739,18.739,19455,0
+CHSCO.US,D,20140409,000000,18.749,18.833,18.739,18.749,13179,0
+CHSCO.US,D,20140410,000000,18.893,18.893,18.691,18.744,15963,0
+CHSCO.US,D,20140411,000000,18.796,18.856,18.734,18.739,14186,0
+CHSCO.US,D,20140414,000000,18.649,18.922,18.649,18.739,37813,0
+CHSCO.US,D,20140415,000000,18.744,18.975,18.734,18.802,6376,0
+CHSCO.US,D,20140416,000000,18.796,18.929,18.553,18.587,45800,0
+CHSCO.US,D,20140417,000000,18.604,18.764,17.999,17.999,232948,0
+CHSCO.US,D,20140421,000000,18.246,18.396,18.18,18.297,58862,0
+CHSCO.US,D,20140422,000000,18.368,18.4,18.292,18.363,20665,0
+CHSCO.US,D,20140423,000000,18.419,18.521,18.391,18.514,28889,0
+CHSCO.US,D,20140424,000000,18.514,18.572,18.471,18.471,19033,0
+CHSCO.US,D,20140425,000000,18.441,18.637,18.441,18.637,54107,0
+CHSCO.US,D,20140428,000000,18.535,18.711,18.459,18.63,41016,0
+CHSCO.US,D,20140429,000000,18.625,18.905,18.566,18.802,28470,0
+CHSCO.US,D,20140430,000000,18.899,18.906,18.728,18.815,17283,0
+CHSCO.US,D,20140501,000000,18.821,18.827,18.705,18.782,31986,0
+CHSCO.US,D,20140502,000000,18.848,18.848,18.772,18.772,4503,0
+CHSCO.US,D,20140505,000000,18.782,18.782,18.649,18.744,20846,0
+CHSCO.US,D,20140506,000000,18.856,18.856,18.691,18.782,12558,0
+CHSCO.US,D,20140507,000000,18.821,18.821,18.608,18.772,17837,0
+CHSCO.US,D,20140508,000000,18.789,18.856,18.757,18.856,35141,0
+CHSCO.US,D,20140509,000000,18.84,18.95,18.84,18.95,9305,0
+CHSCO.US,D,20140512,000000,18.958,18.979,18.878,18.979,28070,0
+CHSCO.US,D,20140513,000000,18.969,19.007,18.961,19.007,27638,0
+CHSCO.US,D,20140514,000000,18.95,19.426,18.95,19.242,41953,0
+CHSCO.US,D,20140515,000000,19.141,19.235,19.005,19.224,7055,0
+CHSCO.US,D,20140516,000000,19.203,19.323,19.11,19.323,20854,0
+CHSCO.US,D,20140519,000000,19.208,19.447,19.208,19.433,20862,0
+CHSCO.US,D,20140520,000000,19.368,19.497,19.224,19.274,8083,0
+CHSCO.US,D,20140521,000000,19.362,19.469,19.279,19.279,3974,0
+CHSCO.US,D,20140522,000000,19.235,19.33,19.235,19.235,1772,0
+CHSCO.US,D,20140523,000000,19.242,19.299,19.235,19.299,6385,0
+CHSCO.US,D,20140527,000000,19.338,19.42,19.178,19.355,16904,0
+CHSCO.US,D,20140528,000000,19.35,19.383,19.224,19.323,9662,0
+CHSCO.US,D,20140529,000000,19.299,19.33,19.235,19.33,3650,0
+CHSCO.US,D,20140530,000000,19.242,19.33,19.242,19.323,7746,0
+CHSCO.US,D,20140602,000000,19.268,19.299,19.248,19.268,12120,0
+CHSCO.US,D,20140603,000000,19.268,19.299,19.17,19.17,30666,0
+CHSCO.US,D,20140604,000000,19.178,19.178,18.691,18.961,51818,0
+CHSCO.US,D,20140605,000000,18.958,19.26,18.452,18.856,94849,0
+CHSCO.US,D,20140606,000000,18.884,19.018,18.884,18.884,19906,0
+CHSCO.US,D,20140609,000000,18.915,19.075,18.915,18.929,28220,0
+CHSCO.US,D,20140610,000000,19.018,19.057,18.796,18.84,40192,0
+CHSCO.US,D,20140611,000000,18.856,18.899,18.84,18.88,21276,0
+CHSCO.US,D,20140612,000000,19.146,19.146,18.879,19.126,39816,0
+CHSCO.US,D,20140613,000000,19.01,19.01,18.86,18.931,8397,0
+CHSCO.US,D,20140616,000000,18.959,19.093,18.959,18.959,17065,0
+CHSCO.US,D,20140617,000000,18.975,19.01,18.933,18.983,27653,0
+CHSCO.US,D,20140618,000000,19.074,19.109,18.983,19.078,18223,0
+CHSCO.US,D,20140619,000000,19.109,19.112,19.042,19.1,8224,0
+CHSCO.US,D,20140620,000000,19.093,19.093,18.945,18.97,8031,0
+CHSCO.US,D,20140623,000000,18.952,19.1,18.952,19.093,18978,0
+CHSCO.US,D,20140624,000000,19.1,19.109,19.088,19.109,15779,0
+CHSCO.US,D,20140625,000000,19.042,19.109,19.023,19.109,5836,0
+CHSCO.US,D,20140626,000000,19.109,19.197,19.109,19.14,20416,0
+CHSCO.US,D,20140627,000000,19.197,19.197,19.049,19.049,8776,0
+CHSCO.US,D,20140630,000000,19.197,19.197,19.049,19.146,13925,0
+CHSCO.US,D,20140701,000000,19.14,19.197,19.093,19.093,65232,0
+CHSCO.US,D,20140702,000000,19.093,19.109,19.062,19.109,34430,0
+CHSCO.US,D,20140703,000000,19.109,19.126,19.042,19.049,13685,0
+CHSCO.US,D,20140707,000000,19.042,19.093,19.042,19.049,6574,0
+CHSCO.US,D,20140708,000000,19.088,19.093,19.049,19.093,16415,0
+CHSCO.US,D,20140709,000000,19.088,19.109,19.088,19.105,10696,0
+CHSCO.US,D,20140710,000000,19.088,19.109,18.866,18.866,58668,0
+CHSCO.US,D,20140711,000000,19.042,19.109,18.931,18.957,26109,0
+CHSCO.US,D,20140714,000000,18.975,19.17,18.975,19.17,11494,0
+CHSCO.US,D,20140715,000000,19.163,19.163,19.068,19.14,18443,0
+CHSCO.US,D,20140716,000000,19.132,19.17,19.109,19.14,11705,0
+CHSCO.US,D,20140717,000000,19.17,19.17,19.015,19.015,8701,0
+CHSCO.US,D,20140718,000000,19.042,19.153,18.996,19.153,33832,0
+CHSCO.US,D,20140721,000000,19.042,19.146,19.027,19.14,3846,0
+CHSCO.US,D,20140722,000000,19.14,19.163,19.109,19.163,3520,0
+CHSCO.US,D,20140723,000000,19.17,19.17,18.996,19.159,20598,0
+CHSCO.US,D,20140724,000000,19.146,19.163,19.055,19.109,10002,0
+CHSCO.US,D,20140725,000000,19.17,19.17,19.109,19.163,13948,0
+CHSCO.US,D,20140728,000000,19.109,19.17,19.109,19.14,38839,0
+CHSCO.US,D,20140729,000000,19.17,19.17,19.074,19.11,26875,0
+CHSCO.US,D,20140730,000000,19.14,19.161,19.109,19.119,5433,0
+CHSCO.US,D,20140731,000000,19.185,19.185,18.945,18.945,32835,0
+CHSCO.US,D,20140801,000000,18.945,19.08,18.945,18.952,20405,0
+CHSCO.US,D,20140804,000000,18.952,19.086,18.952,19.074,16622,0
+CHSCO.US,D,20140805,000000,19.027,19.027,18.796,18.822,36557,0
+CHSCO.US,D,20140806,000000,18.802,18.923,18.782,18.886,17163,0
+CHSCO.US,D,20140807,000000,19.049,19.1,18.939,19.055,20932,0
+CHSCO.US,D,20140808,000000,19.093,19.109,19.011,19.074,7974,0
+CHSCO.US,D,20140811,000000,19.109,19.126,19.104,19.109,9947,0
+CHSCO.US,D,20140812,000000,19.042,19.197,19.042,19.192,22945,0
+CHSCO.US,D,20140813,000000,19.159,19.197,19.159,19.192,9045,0
+CHSCO.US,D,20140814,000000,19.153,19.197,19.132,19.185,3949,0
+CHSCO.US,D,20140815,000000,19.197,19.197,19.126,19.126,10540,0
+CHSCO.US,D,20140818,000000,19.197,19.197,19.17,19.185,8458,0
+CHSCO.US,D,20140819,000000,19.197,19.197,19.119,19.192,10303,0
+CHSCO.US,D,20140820,000000,19.146,19.169,18.886,19.015,41845,0
+CHSCO.US,D,20140821,000000,18.866,19.08,18.86,19.08,32013,0
+CHSCO.US,D,20140822,000000,19.163,19.163,19.109,19.14,5664,0
+CHSCO.US,D,20140825,000000,19.159,19.178,19.005,19.035,187175,0
+CHSCO.US,D,20140826,000000,18.959,19.1,18.959,19.1,16654,0
+CHSCO.US,D,20140827,000000,19.109,19.178,19.109,19.14,5210,0
+CHSCO.US,D,20140828,000000,19.197,19.197,19.005,19.01,29033,0
+CHSCO.US,D,20140829,000000,19.023,19.023,18.939,18.945,35408,0
+CHSCO.US,D,20140902,000000,19.027,19.027,18.959,18.963,12743,0
+CHSCO.US,D,20140903,000000,18.945,19.062,18.917,18.924,23017,0
+CHSCO.US,D,20140904,000000,18.917,19.01,18.667,18.737,69844,0
+CHSCO.US,D,20140905,000000,18.651,19.192,18.651,19.159,15166,0
+CHSCO.US,D,20140908,000000,19.08,19.08,18.659,18.718,59221,0
+CHSCO.US,D,20140909,000000,18.686,18.686,18.562,18.562,63830,0
+CHSCO.US,D,20140910,000000,18.651,18.975,18.621,18.667,35372,0
+CHSCO.US,D,20140911,000000,19.005,19.005,18.667,18.732,23001,0
+CHSCO.US,D,20140912,000000,18.877,18.877,18.514,18.691,77983,0
+CHSCO.US,D,20140915,000000,18.691,18.691,18.527,18.641,42877,0
+CHSCO.US,D,20140916,000000,18.646,18.805,18.641,18.683,43707,0
+CHSCO.US,D,20140917,000000,18.635,18.711,18.503,18.554,37301,0
+CHSCO.US,D,20140918,000000,18.646,18.779,18.582,18.683,28159,0
+CHSCO.US,D,20140919,000000,18.711,18.944,18.535,18.621,86166,0
+CHSCO.US,D,20140922,000000,18.535,18.627,18.483,18.522,37529,0
+CHSCO.US,D,20140923,000000,18.522,18.522,18.258,18.383,96131,0
+CHSCO.US,D,20140924,000000,18.317,18.462,18.197,18.312,68924,0
+CHSCO.US,D,20140925,000000,18.349,18.514,18.349,18.503,24144,0
+CHSCO.US,D,20140926,000000,18.554,18.629,18.514,18.606,11505,0
+CHSCO.US,D,20140929,000000,18.527,18.641,18.409,18.43,43755,0
+CHSCO.US,D,20140930,000000,18.443,18.547,18.392,18.416,122763,0
+CHSCO.US,D,20141001,000000,18.483,18.508,18.397,18.462,60867,0
+CHSCO.US,D,20141002,000000,18.503,18.527,18.441,18.496,25180,0
+CHSCO.US,D,20141003,000000,18.462,18.522,18.402,18.443,48844,0
+CHSCO.US,D,20141006,000000,18.448,18.542,18.397,18.409,121340,0
+CHSCO.US,D,20141007,000000,18.392,18.437,18.33,18.402,71352,0
+CHSCO.US,D,20141008,000000,18.388,18.422,18.204,18.416,225117,0
+CHSCO.US,D,20141009,000000,18.384,18.415,18.295,18.317,23136,0
+CHSCO.US,D,20141010,000000,18.317,18.317,18.066,18.192,165033,0
+CHSCO.US,D,20141013,000000,18.098,18.324,18.098,18.146,30398,0
+CHSCO.US,D,20141014,000000,18.285,18.409,18.166,18.33,37294,0
+CHSCO.US,D,20141015,000000,18.239,18.541,18.239,18.249,51161,0
+CHSCO.US,D,20141016,000000,18.249,18.629,18.128,18.468,40354,0
+CHSCO.US,D,20141017,000000,18.448,18.621,18.384,18.384,86175,0
+CHSCO.US,D,20141020,000000,18.317,18.49,18.285,18.304,84395,0
+CHSCO.US,D,20141021,000000,18.402,18.429,18.384,18.402,38499,0
+CHSCO.US,D,20141022,000000,18.443,18.542,18.422,18.508,37218,0
+CHSCO.US,D,20141023,000000,18.514,18.542,18.409,18.49,35615,0
+CHSCO.US,D,20141024,000000,18.582,18.683,18.542,18.635,69766,0
+CHSCO.US,D,20141027,000000,18.522,18.687,18.514,18.687,53191,0
+CHSCO.US,D,20141028,000000,18.711,18.883,18.697,18.711,36174,0
+CHSCO.US,D,20141029,000000,18.744,18.864,18.744,18.791,19330,0
+CHSCO.US,D,20141030,000000,18.864,18.996,18.549,18.824,20609,0
+CHSCO.US,D,20141031,000000,18.929,18.929,18.758,18.758,23040,0
+CHSCO.US,D,20141103,000000,18.779,18.97,18.744,18.97,24367,0
+CHSCO.US,D,20141104,000000,19.069,19.089,18.805,18.877,32372,0
+CHSCO.US,D,20141105,000000,19.015,19.015,18.758,18.821,22737,0
+CHSCO.US,D,20141106,000000,18.937,19.074,18.791,18.975,18517,0
+CHSCO.US,D,20141107,000000,19.01,19.056,18.837,18.877,53521,0
+CHSCO.US,D,20141110,000000,18.962,18.97,18.937,18.937,15164,0
+CHSCO.US,D,20141111,000000,18.937,18.937,18.912,18.929,23079,0
+CHSCO.US,D,20141112,000000,18.937,18.937,18.91,18.937,23731,0
+CHSCO.US,D,20141113,000000,18.929,18.929,18.805,18.869,36416,0
+CHSCO.US,D,20141114,000000,18.915,18.929,18.809,18.929,8073,0
+CHSCO.US,D,20141117,000000,18.91,18.937,18.906,18.929,14844,0
+CHSCO.US,D,20141118,000000,18.929,18.937,18.197,18.63,100371,0
+CHSCO.US,D,20141119,000000,18.711,18.805,18.6,18.774,49773,0
+CHSCO.US,D,20141120,000000,18.72,18.831,18.629,18.819,72632,0
+CHSCO.US,D,20141121,000000,18.891,18.891,18.744,18.822,18339,0
+CHSCO.US,D,20141124,000000,18.929,18.929,18.779,18.837,14610,0
+CHSCO.US,D,20141125,000000,18.906,18.906,18.779,18.84,16112,0
+CHSCO.US,D,20141126,000000,18.906,18.909,18.831,18.906,44143,0
+CHSCO.US,D,20141128,000000,18.906,18.915,18.812,18.812,21571,0
+CHSCO.US,D,20141201,000000,18.858,19.015,18.858,18.91,26692,0
+CHSCO.US,D,20141202,000000,18.937,19.015,18.91,18.937,27874,0
+CHSCO.US,D,20141203,000000,18.91,18.99,18.91,18.944,24066,0
+CHSCO.US,D,20141204,000000,18.975,19.007,18.683,18.845,23764,0
+CHSCO.US,D,20141205,000000,18.944,19.042,18.853,19.035,36648,0
+CHSCO.US,D,20141208,000000,19.027,19.074,18.944,19.004,37656,0
+CHSCO.US,D,20141209,000000,19.049,19.069,18.992,19.042,15403,0
+CHSCO.US,D,20141210,000000,19.062,19.081,18.99,19.081,15117,0
+CHSCO.US,D,20141211,000000,19.081,19.11,18.975,18.993,57501,0
+CHSCO.US,D,20141212,000000,19.094,19.094,19.01,19.042,23633,0
+CHSCO.US,D,20141215,000000,19.278,19.332,19.069,19.105,26694,0
+CHSCO.US,D,20141216,000000,19.105,19.17,19.084,19.084,19306,0
+CHSCO.US,D,20141217,000000,19.151,19.151,19.084,19.151,20592,0
+CHSCO.US,D,20141218,000000,19.097,19.271,19.097,19.185,11712,0
+CHSCO.US,D,20141219,000000,19.17,19.264,19.162,19.251,10246,0
+CHSCO.US,D,20141222,000000,19.037,19.257,19.037,19.251,12609,0
+CHSCO.US,D,20141223,000000,19.271,19.271,19.037,19.044,67787,0
+CHSCO.US,D,20141224,000000,19.044,19.044,18.975,18.975,10178,0
+CHSCO.US,D,20141226,000000,19.028,19.084,18.975,19.084,9936,0
+CHSCO.US,D,20141229,000000,19.062,19.158,19.05,19.139,8745,0
+CHSCO.US,D,20141230,000000,19.113,19.21,19.105,19.17,23479,0
+CHSCO.US,D,20141231,000000,19.17,19.197,19.112,19.112,23627,0
+CHSCO.US,D,20150102,000000,19.21,19.231,19.144,19.231,10406,0
+CHSCO.US,D,20150105,000000,19.251,19.251,18.944,19.005,39327,0
+CHSCO.US,D,20150106,000000,19.028,19.112,19.005,19.037,17671,0
+CHSCO.US,D,20150107,000000,18.97,19.09,18.97,19.069,12197,0
+CHSCO.US,D,20150108,000000,19.076,19.127,18.983,19.115,31779,0
+CHSCO.US,D,20150109,000000,19.105,19.185,19.054,19.09,13140,0
+CHSCO.US,D,20150112,000000,19.158,19.245,19.106,19.245,3669,0
+CHSCO.US,D,20150113,000000,19.17,19.245,18.692,18.755,264355,0
+CHSCO.US,D,20150114,000000,18.724,18.724,18.266,18.435,122571,0
+CHSCO.US,D,20150115,000000,18.419,18.589,18.333,18.554,78289,0
+CHSCO.US,D,20150116,000000,18.589,18.77,18.573,18.77,118485,0
+CHSCO.US,D,20150120,000000,18.77,18.778,18.642,18.707,45592,0
+CHSCO.US,D,20150121,000000,18.642,18.835,18.642,18.755,58070,0
+CHSCO.US,D,20150122,000000,18.77,18.867,18.637,18.747,84138,0
+CHSCO.US,D,20150123,000000,18.713,18.778,18.708,18.736,38111,0
+CHSCO.US,D,20150126,000000,18.77,18.857,18.74,18.857,30319,0
+CHSCO.US,D,20150127,000000,18.802,18.897,18.715,18.77,30629,0
+CHSCO.US,D,20150128,000000,18.745,18.85,18.745,18.835,44578,0
+CHSCO.US,D,20150129,000000,18.828,18.863,18.77,18.781,20597,0
+CHSCO.US,D,20150130,000000,18.778,18.857,18.778,18.822,34040,0
+CHSCO.US,D,20150202,000000,18.835,18.863,18.736,18.85,23027,0
+CHSCO.US,D,20150203,000000,18.822,18.878,18.822,18.822,15173,0
+CHSCO.US,D,20150204,000000,18.724,18.857,18.724,18.796,13269,0
+CHSCO.US,D,20150205,000000,18.724,18.822,18.677,18.808,31613,0
+CHSCO.US,D,20150206,000000,18.802,18.808,18.77,18.778,14769,0
+CHSCO.US,D,20150209,000000,18.796,19.09,18.796,19.058,43420,0
+CHSCO.US,D,20150210,000000,19.112,19.112,18.962,19.069,14102,0
+CHSCO.US,D,20150211,000000,19.01,19.231,19.005,19.192,16625,0
+CHSCO.US,D,20150212,000000,19.251,19.251,19.196,19.206,6020,0
+CHSCO.US,D,20150213,000000,19.17,19.204,19.112,19.112,33528,0
+CHSCO.US,D,20150217,000000,19.204,19.204,19.05,19.076,24855,0
+CHSCO.US,D,20150218,000000,18.97,19.044,18.857,19.044,8466,0
+CHSCO.US,D,20150219,000000,19.075,19.245,19.067,19.245,20815,0
+CHSCO.US,D,20150220,000000,19.144,19.285,19.144,19.192,31330,0
+CHSCO.US,D,20150223,000000,19.298,19.298,19.197,19.284,21626,0
+CHSCO.US,D,20150224,000000,19.192,19.332,19.192,19.268,27020,0
+CHSCO.US,D,20150225,000000,19.217,19.393,19.217,19.312,33710,0
+CHSCO.US,D,20150226,000000,19.339,19.403,19.237,19.285,25252,0
+CHSCO.US,D,20150227,000000,19.388,19.426,19.293,19.426,36056,0
+CHSCO.US,D,20150302,000000,19.426,19.426,19.293,19.398,23718,0
+CHSCO.US,D,20150303,000000,19.365,19.418,19.365,19.418,12680,0
+CHSCO.US,D,20150304,000000,19.411,19.441,19.388,19.411,19392,0
+CHSCO.US,D,20150305,000000,19.418,19.426,19.398,19.426,9699,0
+CHSCO.US,D,20150306,000000,19.403,19.403,19.17,19.245,26554,0
+CHSCO.US,D,20150309,000000,19.426,19.426,19.151,19.151,14471,0
+CHSCO.US,D,20150310,000000,19.204,19.237,19.105,19.237,27003,0
+CHSCO.US,D,20150311,000000,19.197,19.358,19.185,19.351,28196,0
+CHSCO.US,D,20150312,000000,19.346,19.388,19.251,19.257,21035,0
+CHSCO.US,D,20150313,000000,19.439,19.439,19.253,19.301,12026,0
+CHSCO.US,D,20150316,000000,19.439,19.439,19.301,19.368,8507,0
+CHSCO.US,D,20150317,000000,19.439,19.439,19.301,19.396,13340,0
+CHSCO.US,D,20150318,000000,19.336,19.498,19.336,19.374,17449,0
+CHSCO.US,D,20150319,000000,19.368,19.431,19.355,19.368,14368,0
+CHSCO.US,D,20150320,000000,19.422,19.73,19.368,19.73,41202,0
+CHSCO.US,D,20150323,000000,19.492,19.71,19.47,19.697,30352,0
+CHSCO.US,D,20150324,000000,19.702,19.702,19.396,19.455,59968,0
+CHSCO.US,D,20150325,000000,19.431,19.464,19.402,19.439,28593,0
+CHSCO.US,D,20150326,000000,19.439,19.486,19.402,19.464,18182,0
+CHSCO.US,D,20150327,000000,19.533,19.567,19.402,19.439,17742,0
+CHSCO.US,D,20150330,000000,19.439,19.47,19.402,19.455,10117,0
+CHSCO.US,D,20150331,000000,19.526,19.621,19.445,19.47,43843,0
+CHSCO.US,D,20150401,000000,19.567,19.58,19.479,19.503,20823,0
+CHSCO.US,D,20150402,000000,19.599,19.606,19.492,19.558,10703,0
+CHSCO.US,D,20150406,000000,19.596,19.648,19.498,19.54,35629,0
+CHSCO.US,D,20150407,000000,19.51,19.621,19.492,19.526,28730,0
+CHSCO.US,D,20150408,000000,19.54,19.614,19.519,19.606,17890,0
+CHSCO.US,D,20150409,000000,19.614,19.614,19.567,19.599,15351,0
+CHSCO.US,D,20150410,000000,19.606,19.635,19.526,19.606,27420,0
+CHSCO.US,D,20150413,000000,19.606,19.644,19.519,19.644,21702,0
+CHSCO.US,D,20150414,000000,19.567,19.644,19.546,19.546,11144,0
+CHSCO.US,D,20150415,000000,19.635,19.654,19.614,19.654,13276,0
+CHSCO.US,D,20150416,000000,19.654,19.654,19.617,19.621,23961,0
+CHSCO.US,D,20150417,000000,19.654,19.745,19.54,19.745,44137,0
+CHSCO.US,D,20150420,000000,19.766,19.766,19.551,19.567,30017,0
+CHSCO.US,D,20150421,000000,19.596,19.627,19.54,19.558,19799,0
+CHSCO.US,D,20150422,000000,19.614,19.614,19.492,19.533,69183,0
+CHSCO.US,D,20150423,000000,19.572,19.697,19.572,19.572,13639,0
+CHSCO.US,D,20150424,000000,19.627,19.751,19.58,19.58,40764,0
+CHSCO.US,D,20150427,000000,19.599,19.745,19.54,19.54,14956,0
+CHSCO.US,D,20150428,000000,19.588,19.606,19.567,19.567,6158,0
+CHSCO.US,D,20150429,000000,19.606,19.692,19.526,19.54,75073,0
+CHSCO.US,D,20150430,000000,19.503,19.572,19.445,19.445,37686,0
+CHSCO.US,D,20150501,000000,19.486,19.486,19.439,19.439,30203,0
+CHSCO.US,D,20150504,000000,19.445,19.498,19.439,19.445,15396,0
+CHSCO.US,D,20150505,000000,19.498,19.498,19.402,19.439,25515,0
+CHSCO.US,D,20150506,000000,19.492,19.492,19.266,19.266,51846,0
+CHSCO.US,D,20150507,000000,19.295,19.41,19.232,19.301,19597,0
+CHSCO.US,D,20150508,000000,19.503,19.51,19.402,19.47,15984,0
+CHSCO.US,D,20150511,000000,19.47,19.479,19.308,19.408,15104,0
+CHSCO.US,D,20150512,000000,19.343,19.54,19.343,19.492,11714,0
+CHSCO.US,D,20150513,000000,19.503,19.606,19.445,19.596,43402,0
+CHSCO.US,D,20150514,000000,19.606,19.759,19.572,19.58,77275,0
+CHSCO.US,D,20150515,000000,19.588,19.751,19.572,19.697,23711,0
+CHSCO.US,D,20150518,000000,19.519,19.71,19.519,19.621,14488,0
+CHSCO.US,D,20150519,000000,19.674,19.674,19.58,19.588,7185,0
+CHSCO.US,D,20150520,000000,19.738,19.738,19.644,19.648,7332,0
+CHSCO.US,D,20150521,000000,19.588,19.73,19.588,19.644,6306,0
+CHSCO.US,D,20150522,000000,19.738,19.738,19.51,19.526,28888,0
+CHSCO.US,D,20150526,000000,19.551,19.738,19.551,19.716,17979,0
+CHSCO.US,D,20150527,000000,19.716,19.738,19.596,19.596,6011,0
+CHSCO.US,D,20150528,000000,19.702,19.738,19.572,19.71,11600,0
+CHSCO.US,D,20150529,000000,19.674,19.674,19.627,19.627,6889,0
+CHSCO.US,D,20150601,000000,19.71,19.766,19.644,19.751,12026,0
+CHSCO.US,D,20150602,000000,19.697,19.738,19.621,19.648,8235,0
+CHSCO.US,D,20150603,000000,19.692,19.738,19.644,19.738,3225,0
+CHSCO.US,D,20150604,000000,19.751,19.759,19.558,19.606,31233,0
+CHSCO.US,D,20150605,000000,19.73,19.73,19.445,19.51,42082,0
+CHSCO.US,D,20150608,000000,19.606,19.606,19.464,19.492,15692,0
+CHSCO.US,D,20150609,000000,19.54,19.738,19.431,19.614,39500,0
+CHSCO.US,D,20150610,000000,19.649,19.745,19.606,19.644,15264,0
+CHSCO.US,D,20150611,000000,19.727,19.776,19.519,19.741,73037,0
+CHSCO.US,D,20150612,000000,19.827,19.845,19.662,19.746,13693,0
+CHSCO.US,D,20150615,000000,19.5,19.697,19.496,19.697,12252,0
+CHSCO.US,D,20150616,000000,19.766,19.766,19.606,19.635,15569,0
+CHSCO.US,D,20150617,000000,19.693,19.753,19.447,19.596,36467,0
+CHSCO.US,D,20150618,000000,19.703,19.703,19.447,19.484,24215,0
+CHSCO.US,D,20150619,000000,19.566,19.566,19.109,19.197,37619,0
+CHSCO.US,D,20150622,000000,19.363,19.571,19.156,19.386,55059,0
+CHSCO.US,D,20150623,000000,19.288,19.393,19.135,19.357,16855,0
+CHSCO.US,D,20150624,000000,19.357,19.363,19.156,19.363,20322,0
+CHSCO.US,D,20150625,000000,19.329,19.393,19.217,19.329,12538,0
+CHSCO.US,D,20150626,000000,19.266,19.321,19.168,19.308,31565,0
+CHSCO.US,D,20150629,000000,19.301,19.349,19.168,19.168,13260,0
+CHSCO.US,D,20150630,000000,19.308,19.411,19.253,19.363,26067,0
+CHSCO.US,D,20150701,000000,19.426,19.426,19.363,19.403,11964,0
+CHSCO.US,D,20150702,000000,19.418,19.426,19.398,19.426,17874,0
+CHSCO.US,D,20150706,000000,19.295,19.426,19.295,19.426,15856,0
+CHSCO.US,D,20150707,000000,19.418,19.496,19.418,19.447,12109,0
+CHSCO.US,D,20150708,000000,19.377,19.496,19.377,19.398,15856,0
+CHSCO.US,D,20150709,000000,19.377,19.46,19.369,19.426,14989,0
+CHSCO.US,D,20150710,000000,19.369,19.46,19.357,19.377,16142,0
+CHSCO.US,D,20150713,000000,19.426,19.46,19.398,19.426,19030,0
+CHSCO.US,D,20150714,000000,19.418,19.46,19.369,19.451,18419,0
+CHSCO.US,D,20150715,000000,19.531,19.556,19.426,19.46,33425,0
+CHSCO.US,D,20150716,000000,19.496,19.723,19.496,19.697,21621,0
+CHSCO.US,D,20150717,000000,19.703,19.771,19.669,19.771,20033,0
+CHSCO.US,D,20150720,000000,19.761,19.771,19.683,19.761,12109,0
+CHSCO.US,D,20150721,000000,19.766,19.766,19.723,19.753,14703,0
+CHSCO.US,D,20150722,000000,19.711,19.746,19.693,19.711,24215,0
+CHSCO.US,D,20150723,000000,19.717,19.723,19.329,19.484,117469,0
+CHSCO.US,D,20150724,000000,19.496,19.579,19.496,19.539,9510,0
+CHSCO.US,D,20150727,000000,19.531,19.635,19.496,19.556,13404,0
+CHSCO.US,D,20150728,000000,19.46,19.62,19.46,19.613,11389,0
+CHSCO.US,D,20150729,000000,19.579,19.674,19.579,19.613,11676,0
+CHSCO.US,D,20150730,000000,19.596,19.648,19.596,19.648,11098,0
+CHSCO.US,D,20150731,000000,19.669,19.717,19.613,19.717,8217,0
+CHSCO.US,D,20150803,000000,19.613,19.662,19.606,19.635,13141,0
+CHSCO.US,D,20150804,000000,19.635,19.697,19.635,19.674,13693,0
+CHSCO.US,D,20150805,000000,19.669,19.697,19.635,19.674,16287,0
+CHSCO.US,D,20150806,000000,19.644,19.669,19.517,19.613,17384,0
+CHSCO.US,D,20150807,000000,19.662,19.683,19.613,19.674,7787,0
+CHSCO.US,D,20150810,000000,19.711,19.771,19.571,19.771,24215,0
+CHSCO.US,D,20150811,000000,19.761,19.802,19.644,19.802,17634,0
+CHSCO.US,D,20150812,000000,19.753,19.771,19.669,19.771,14989,0
+CHSCO.US,D,20150813,000000,19.723,19.766,19.723,19.746,6777,0
+CHSCO.US,D,20150814,000000,19.771,19.771,19.723,19.771,4179,0
+CHSCO.US,D,20150817,000000,19.74,19.796,19.74,19.787,7063,0
+CHSCO.US,D,20150818,000000,19.766,19.766,19.703,19.746,13835,0
+CHSCO.US,D,20150819,000000,19.711,19.753,19.711,19.746,7787,0
+CHSCO.US,D,20150820,000000,19.746,19.753,19.674,19.697,5621,0
+CHSCO.US,D,20150821,000000,19.648,19.703,19.648,19.654,13404,0
+CHSCO.US,D,20150824,000000,19.531,19.531,19.253,19.344,46229,0
+CHSCO.US,D,20150825,000000,19.496,19.627,19.253,19.377,19168,0
+CHSCO.US,D,20150826,000000,19.598,19.598,19.426,19.531,21763,0
+CHSCO.US,D,20150827,000000,19.598,19.635,19.468,19.571,18449,0
+CHSCO.US,D,20150828,000000,19.606,19.648,19.524,19.648,4325,0
+CHSCO.US,D,20150831,000000,19.613,19.711,19.606,19.697,14270,0
+CHSCO.US,D,20150901,000000,19.517,19.711,19.517,19.703,5186,0
+CHSCO.US,D,20150902,000000,19.693,19.697,19.587,19.697,2879,0
+CHSCO.US,D,20150903,000000,19.693,19.717,19.674,19.717,7203,0
+CHSCO.US,D,20150904,000000,19.711,19.766,19.703,19.761,3602,0
+CHSCO.US,D,20150908,000000,19.703,19.802,19.674,19.802,10522,0
+CHSCO.US,D,20150909,000000,19.802,19.81,19.711,19.81,11240,0
+CHSCO.US,D,20150910,000000,19.796,19.87,19.787,19.814,22107,0
+CHSCO.US,D,20150911,000000,19.779,19.814,19.693,19.717,10956,0
+CHSCO.US,D,20150914,000000,19.902,19.902,19.719,19.767,30735,0
+CHSCO.US,D,20150915,000000,19.84,19.84,19.724,19.724,6656,0
+CHSCO.US,D,20150916,000000,19.774,19.774,19.724,19.724,1560,0
+CHSCO.US,D,20150917,000000,19.698,19.817,19.644,19.675,17066,0
+CHSCO.US,D,20150918,000000,19.684,19.763,19.675,19.724,28188,0
+CHSCO.US,D,20150921,000000,19.733,19.733,19.67,19.675,16145,0
+CHSCO.US,D,20150922,000000,19.693,19.724,19.675,19.719,6089,0
+CHSCO.US,D,20150923,000000,19.733,20.009,19.655,20.009,40511,0
+CHSCO.US,D,20150924,000000,19.84,20.108,19.84,19.975,17247,0
+CHSCO.US,D,20150925,000000,20.122,20.122,19.84,20.1,17419,0
+CHSCO.US,D,20150928,000000,20.059,20.059,19.84,19.916,31040,0
+CHSCO.US,D,20150929,000000,19.925,20.108,19.925,19.95,17705,0
+CHSCO.US,D,20150930,000000,20.122,20.122,19.959,19.959,20394,0
+CHSCO.US,D,20151001,000000,20.115,20.115,19.774,19.774,8360,0
+CHSCO.US,D,20151002,000000,19.916,19.916,19.774,19.811,4534,0
+CHSCO.US,D,20151005,000000,20.009,20.009,19.809,19.959,9213,0
+CHSCO.US,D,20151006,000000,19.854,19.975,19.824,19.902,17139,0
+CHSCO.US,D,20151007,000000,19.847,19.999,19.847,19.994,17139,0
+CHSCO.US,D,20151008,000000,19.908,20.009,19.859,19.908,3538,0
+CHSCO.US,D,20151009,000000,19.944,20.016,19.908,19.959,13597,0
+CHSCO.US,D,20151012,000000,19.95,20.016,19.876,19.944,8228,0
+CHSCO.US,D,20151013,000000,19.982,20.016,19.881,19.959,6797,0
+CHSCO.US,D,20151014,000000,19.916,20.05,19.916,20.037,17847,0
+CHSCO.US,D,20151015,000000,20.087,20.128,20.087,20.128,6943,0
+CHSCO.US,D,20151016,000000,19.994,20.185,19.994,20.185,23373,0
+CHSCO.US,D,20151019,000000,20.093,20.198,20.093,20.192,19690,0
+CHSCO.US,D,20151020,000000,20.277,20.297,20.196,20.289,17268,0
+CHSCO.US,D,20151021,000000,20.283,20.283,19.966,20.222,8073,0
+CHSCO.US,D,20151022,000000,20.283,20.283,20.263,20.283,10480,0
+CHSCO.US,D,20151023,000000,20.283,20.297,20.08,20.297,14729,0
+CHSCO.US,D,20151026,000000,20.283,20.297,20.228,20.297,5950,0
+CHSCO.US,D,20151027,000000,20.213,20.297,20.185,20.277,24931,0
+CHSCO.US,D,20151028,000000,20.297,20.325,20.235,20.322,16995,0
+CHSCO.US,D,20151029,000000,20.322,20.333,20.241,20.333,14021,0
+CHSCO.US,D,20151030,000000,20.283,20.461,20.277,20.277,20255,0
+CHSCO.US,D,20151102,000000,20.273,20.461,20.273,20.438,16512,0
+CHSCO.US,D,20151103,000000,20.397,20.681,20.397,20.595,14166,0
+CHSCO.US,D,20151104,000000,20.681,20.681,20.432,20.461,27343,0
+CHSCO.US,D,20151105,000000,20.347,20.509,20.347,20.502,10764,0
+CHSCO.US,D,20151106,000000,20.411,20.438,20.313,20.411,5808,0
+CHSCO.US,D,20151109,000000,20.23,20.509,20.23,20.509,23535,0
+CHSCO.US,D,20151110,000000,20.438,20.574,20.382,20.488,29322,0
+CHSCO.US,D,20151111,000000,20.509,20.509,20.213,20.354,36117,0
+CHSCO.US,D,20151112,000000,20.438,20.438,20.228,20.382,16007,0
+CHSCO.US,D,20151113,000000,20.363,20.476,20.363,20.432,8360,0
+CHSCO.US,D,20151116,000000,20.403,20.418,20.339,20.339,3257,0
+CHSCO.US,D,20151117,000000,20.325,20.333,20.273,20.297,6943,0
+CHSCO.US,D,20151118,000000,20.289,20.403,20.289,20.322,10906,0
+CHSCO.US,D,20151119,000000,20.273,20.377,20.263,20.297,9775,0
+CHSCO.US,D,20151120,000000,20.369,20.438,20.363,20.369,7793,0
+CHSCO.US,D,20151123,000000,20.333,20.438,20.333,20.369,7505,0
+CHSCO.US,D,20151124,000000,20.297,20.403,20.235,20.382,41784,0
+CHSCO.US,D,20151125,000000,20.247,20.403,20.247,20.403,1417,0
+CHSCO.US,D,20151127,000000,20.461,20.468,20.363,20.438,9206,0
+CHSCO.US,D,20151130,000000,20.468,20.468,20.313,20.339,21811,0
+CHSCO.US,D,20151201,000000,20.347,20.468,20.347,20.461,8379,0
+CHSCO.US,D,20151202,000000,20.382,20.451,20.325,20.339,13165,0
+CHSCO.US,D,20151203,000000,20.468,20.468,20.377,20.447,8159,0
+CHSCO.US,D,20151204,000000,20.451,20.476,20.397,20.468,8780,0
+CHSCO.US,D,20151207,000000,20.476,20.476,20.427,20.468,3964,0
+CHSCO.US,D,20151208,000000,20.313,20.578,20.241,20.263,42446,0
+CHSCO.US,D,20151209,000000,20.297,20.461,20.228,20.313,16288,0
+CHSCO.US,D,20151210,000000,20.397,20.432,20.354,20.427,14445,0
+CHSCO.US,D,20151211,000000,20.228,20.476,20.228,20.468,12605,0
+CHSCO.US,D,20151214,000000,20.584,20.584,19.759,19.944,62660,0
+CHSCO.US,D,20151215,000000,20.16,20.462,20.109,20.26,19073,0
+CHSCO.US,D,20151216,000000,20.338,20.39,20.182,20.382,19631,0
+CHSCO.US,D,20151217,000000,20.418,20.462,20.27,20.27,21861,0
+CHSCO.US,D,20151218,000000,20.246,20.354,20.219,20.219,11140,0
+CHSCO.US,D,20151221,000000,20.311,20.311,20.27,20.311,6265,0
+CHSCO.US,D,20151222,000000,20.325,20.823,20.325,20.555,190116,0
+CHSCO.US,D,20151223,000000,20.578,20.747,20.47,20.628,91617,0
+CHSCO.US,D,20151224,000000,20.491,20.789,20.491,20.634,23431,0
+CHSCO.US,D,20151228,000000,20.721,20.749,20.57,20.711,9155,0
+CHSCO.US,D,20151229,000000,20.762,20.762,20.563,20.598,16533,0
+CHSCO.US,D,20151230,000000,20.563,20.591,20.478,20.563,8059,0
+CHSCO.US,D,20151231,000000,20.661,20.686,20.555,20.686,16944,0
+CHSCO.US,D,20160104,000000,20.693,20.693,20.613,20.689,16732,0
+CHSCO.US,D,20160105,000000,20.781,20.831,20.678,20.789,11166,0
+CHSCO.US,D,20160106,000000,20.781,20.814,20.693,20.789,22667,0
+CHSCO.US,D,20160107,000000,20.613,20.772,20.613,20.686,11362,0
+CHSCO.US,D,20160108,000000,20.647,20.747,20.613,20.737,7237,0
+CHSCO.US,D,20160111,000000,20.693,20.693,20.547,20.686,6048,0
+CHSCO.US,D,20160112,000000,20.686,20.686,20.254,20.47,89777,0
+CHSCO.US,D,20160113,000000,20.478,20.615,20.27,20.311,36408,0
+CHSCO.US,D,20160114,000000,20.325,20.737,20.219,20.26,37089,0
+CHSCO.US,D,20160115,000000,20.219,20.325,20.117,20.232,36057,0
+CHSCO.US,D,20160119,000000,20.325,20.347,20.238,20.333,16846,0
+CHSCO.US,D,20160120,000000,20.189,20.418,19.853,20.418,46546,0
+CHSCO.US,D,20160121,000000,20.202,20.655,19.915,20.26,97220,0
+CHSCO.US,D,20160122,000000,20.321,20.462,20.109,20.282,34095,0
+CHSCO.US,D,20160125,000000,20.211,20.462,19.938,19.944,49504,0
+CHSCO.US,D,20160126,000000,20.039,20.238,19.989,20.132,47415,0
+CHSCO.US,D,20160127,000000,20.219,20.276,20.109,20.254,24662,0
+CHSCO.US,D,20160128,000000,20.389,20.497,19.838,20.497,51788,0
+CHSCO.US,D,20160129,000000,20.219,20.642,20,20.363,136661,0
+CHSCO.US,D,20160201,000000,20.254,20.288,20.124,20.202,6936,0
+CHSCO.US,D,20160202,000000,20.202,20.211,20.025,20.175,30331,0
+CHSCO.US,D,20160203,000000,20.182,20.219,20.103,20.202,12439,0
+CHSCO.US,D,20160204,000000,20.175,20.232,20.109,20.232,3558,0
+CHSCO.US,D,20160205,000000,20.109,20.147,20.067,20.067,21193,0
+CHSCO.US,D,20160208,000000,20.109,20.109,19.814,19.833,25940,0
+CHSCO.US,D,20160209,000000,19.966,19.966,19.596,19.705,31516,0
+CHSCO.US,D,20160210,000000,19.874,19.982,19.598,19.652,35023,0
+CHSCO.US,D,20160211,000000,19.596,19.924,19.518,19.549,29836,0
+CHSCO.US,D,20160212,000000,19.7,19.81,19.47,19.47,4332,0
+CHSCO.US,D,20160216,000000,19.672,20.109,19.672,20.067,19953,0
+CHSCO.US,D,20160217,000000,20.103,20.27,20.103,20.211,15940,0
+CHSCO.US,D,20160218,000000,20.23,20.232,19.932,20.202,19197,0
+CHSCO.US,D,20160219,000000,20.27,20.297,19.864,20.026,55721,0
+CHSCO.US,D,20160222,000000,20,20.325,19.829,20.026,12489,0
+CHSCO.US,D,20160223,000000,19.938,20.088,19.864,19.924,12302,0
+CHSCO.US,D,20160224,000000,19.864,20.103,18.717,19.513,162965,0
+CHSCO.US,D,20160225,000000,19.622,19.845,19.192,19.696,13090,0
+CHSCO.US,D,20160226,000000,19.678,19.855,19.628,19.7,10972,0
+CHSCO.US,D,20160229,000000,19.7,19.959,19.7,19.829,27394,0
+CHSCO.US,D,20160301,000000,19.95,20.095,19.721,20.076,21127,0
+CHSCO.US,D,20160302,000000,20.043,20.165,20.025,20.039,19399,0
+CHSCO.US,D,20160303,000000,20.147,20.211,20.025,20.202,12292,0
+CHSCO.US,D,20160304,000000,20.254,20.311,20.039,20.06,21117,0
+CHSCO.US,D,20160307,000000,20,20.276,20,20.212,14796,0
+CHSCO.US,D,20160308,000000,20.27,20.282,20.182,20.225,21657,0
+CHSCO.US,D,20160309,000000,20.276,20.288,20.225,20.254,5425,0
+CHSCO.US,D,20160310,000000,20.297,20.428,20.26,20.428,15205,0
+CHSCO.US,D,20160311,000000,20.47,20.628,20.44,20.44,10006,0
+CHSCO.US,D,20160314,000000,20.553,20.628,20.47,20.605,13098,0
+CHSCO.US,D,20160315,000000,20.336,20.958,20.336,20.607,58570,0
+CHSCO.US,D,20160316,000000,20.512,20.599,20.447,20.593,15740,0
+CHSCO.US,D,20160317,000000,20.533,20.785,20.533,20.777,8777,0
+CHSCO.US,D,20160318,000000,20.469,20.645,20.461,20.599,7559,0
+CHSCO.US,D,20160321,000000,20.497,20.791,20.497,20.758,21569,0
+CHSCO.US,D,20160322,000000,20.747,20.836,20.694,20.758,10113,0
+CHSCO.US,D,20160323,000000,20.893,20.893,20.735,20.829,15046,0
+CHSCO.US,D,20160324,000000,20.81,20.852,20.541,20.541,25601,0
+CHSCO.US,D,20160328,000000,20.7,20.98,20.548,20.769,34328,0
+CHSCO.US,D,20160329,000000,20.829,20.973,20.63,20.936,14586,0
+CHSCO.US,D,20160330,000000,20.936,21.01,20.862,20.973,7007,0
+CHSCO.US,D,20160331,000000,21.047,21.047,20.881,20.923,25480,0
+CHSCO.US,D,20160401,000000,20.848,21.028,20.829,20.836,11252,0
+CHSCO.US,D,20160404,000000,20.829,20.829,20.657,20.741,7553,0
+CHSCO.US,D,20160405,000000,20.657,20.696,20.541,20.665,11994,0
+CHSCO.US,D,20160406,000000,20.682,20.791,20.674,20.747,25020,0
+CHSCO.US,D,20160407,000000,20.682,20.882,20.665,20.779,20038,0
+CHSCO.US,D,20160408,000000,20.791,20.929,20.758,20.899,7899,0
+CHSCO.US,D,20160411,000000,20.973,21.105,20.841,21.061,19156,0
+CHSCO.US,D,20160412,000000,20.978,20.978,20.682,20.786,84500,0
+CHSCO.US,D,20160413,000000,20.749,20.904,20.726,20.841,44928,0
+CHSCO.US,D,20160414,000000,20.791,20.944,20.695,20.734,47608,0
+CHSCO.US,D,20160415,000000,20.649,20.716,20.615,20.716,61865,0
+CHSCO.US,D,20160418,000000,20.649,20.791,20.645,20.741,19024,0
+CHSCO.US,D,20160419,000000,20.82,20.829,20.777,20.783,15249,0
+CHSCO.US,D,20160420,000000,20.791,20.82,20.744,20.791,15737,0
+CHSCO.US,D,20160421,000000,20.829,20.829,20.749,20.791,26554,0
+CHSCO.US,D,20160422,000000,20.749,20.827,20.688,20.716,41195,0
+CHSCO.US,D,20160425,000000,20.695,20.706,20.533,20.6,61157,0
+CHSCO.US,D,20160426,000000,20.548,20.716,20.548,20.645,72814,0
+CHSCO.US,D,20160427,000000,20.682,20.777,20.571,20.734,41153,0
+CHSCO.US,D,20160428,000000,20.791,20.791,20.497,20.497,96467,0
+CHSCO.US,D,20160429,000000,20.563,20.614,20.5,20.614,43477,0
+CHSCO.US,D,20160502,000000,20.533,20.665,20.533,20.599,14049,0
+CHSCO.US,D,20160503,000000,20.657,20.695,20.574,20.636,63780,0
+CHSCO.US,D,20160504,000000,20.593,20.657,20.593,20.593,13591,0
+CHSCO.US,D,20160505,000000,20.622,20.695,20.622,20.695,24987,0
+CHSCO.US,D,20160506,000000,20.695,20.795,20.688,20.795,12451,0
+CHSCO.US,D,20160509,000000,20.74,20.795,20.682,20.747,15291,0
+CHSCO.US,D,20160510,000000,20.791,20.798,20.716,20.795,30502,0
+CHSCO.US,D,20160511,000000,20.791,20.8,20.716,20.8,21000,0
+CHSCO.US,D,20160512,000000,20.795,20.809,20.749,20.795,21719,0
+CHSCO.US,D,20160513,000000,20.8,20.82,20.726,20.82,9632,0
+CHSCO.US,D,20160516,000000,20.82,20.82,20.747,20.82,14336,0
+CHSCO.US,D,20160517,000000,20.817,20.829,20.786,20.81,23393,0
+CHSCO.US,D,20160518,000000,20.768,20.836,20.768,20.791,32161,0
+CHSCO.US,D,20160519,000000,20.8,20.886,20.786,20.886,94991,0
+CHSCO.US,D,20160520,000000,20.862,20.862,20.795,20.862,7470,0
+CHSCO.US,D,20160523,000000,20.862,20.958,20.829,20.886,31368,0
+CHSCO.US,D,20160524,000000,20.95,20.95,20.872,20.95,33447,0
+CHSCO.US,D,20160525,000000,20.95,20.95,20.881,20.899,24909,0
+CHSCO.US,D,20160526,000000,20.95,21.01,20.936,20.958,17518,0
+CHSCO.US,D,20160527,000000,21.01,21.01,20.945,20.945,14256,0
+CHSCO.US,D,20160531,000000,21.002,21.04,20.973,21.04,41989,0
+CHSCO.US,D,20160601,000000,21.03,21.082,21.01,21.082,22019,0
+CHSCO.US,D,20160602,000000,21.064,21.117,21.022,21.098,27868,0
+CHSCO.US,D,20160603,000000,21.092,21.177,21.078,21.177,22964,0
+CHSCO.US,D,20160606,000000,21.177,21.177,21.111,21.177,23723,0
+CHSCO.US,D,20160607,000000,21.177,21.177,21.111,21.111,28289,0
+CHSCO.US,D,20160608,000000,21.155,21.155,21.114,21.141,26772,0
+CHSCO.US,D,20160609,000000,21.141,21.16,21.03,21.16,25597,0
+CHSCO.US,D,20160610,000000,21.134,21.154,21.105,21.15,12375,0
+CHSCO.US,D,20160613,000000,21.15,21.16,21.126,21.126,22937,0
+CHSCO.US,D,20160614,000000,21.241,21.286,21.18,21.208,44682,0
+CHSCO.US,D,20160615,000000,21.365,21.365,21.163,21.172,80541,0
+CHSCO.US,D,20160616,000000,21.189,21.189,21.053,21.172,26137,0
+CHSCO.US,D,20160617,000000,21.172,21.172,21.083,21.163,40548,0
+CHSCO.US,D,20160620,000000,21.18,21.189,21.119,21.119,98453,0
+CHSCO.US,D,20160621,000000,21.127,21.163,21.083,21.15,52325,0
+CHSCO.US,D,20160622,000000,21.127,21.233,21.122,21.225,38526,0
+CHSCO.US,D,20160623,000000,21.215,21.365,21.215,21.286,24640,0
+CHSCO.US,D,20160624,000000,21.106,21.268,21.03,21.163,47663,0
+CHSCO.US,D,20160627,000000,21.268,21.268,20.995,21.112,52364,0
+CHSCO.US,D,20160628,000000,21.127,21.247,21.112,21.163,40233,0
+CHSCO.US,D,20160629,000000,21.241,21.41,21.207,21.395,35286,0
+CHSCO.US,D,20160630,000000,21.41,21.625,21.292,21.598,56270,0
+CHSCO.US,D,20160701,000000,21.598,21.708,21.484,21.701,132379,0
+CHSCO.US,D,20160705,000000,21.642,21.736,21.574,21.736,48157,0
+CHSCO.US,D,20160706,000000,21.574,21.851,21.574,21.698,75537,0
+CHSCO.US,D,20160707,000000,21.746,21.753,21.598,21.708,41359,0
+CHSCO.US,D,20160708,000000,21.766,22.107,21.746,22.1,27345,0
+CHSCO.US,D,20160711,000000,22.063,22.063,21.876,22.02,35595,0
+CHSCO.US,D,20160712,000000,22.036,22.036,21.842,21.976,57075,0
+CHSCO.US,D,20160713,000000,21.842,21.997,21.567,21.819,79815,0
+CHSCO.US,D,20160714,000000,21.908,21.923,21.693,21.781,44774,0
+CHSCO.US,D,20160715,000000,21.789,21.99,21.76,21.99,455446,0
+CHSCO.US,D,20160718,000000,21.99,22.042,21.908,22.042,54000,0
+CHSCO.US,D,20160719,000000,22.079,22.1,21.912,22.094,47683,0
+CHSCO.US,D,20160720,000000,22.094,22.107,21.967,22.004,75177,0
+CHSCO.US,D,20160721,000000,22.049,22.146,22.004,22.042,37829,0
+CHSCO.US,D,20160722,000000,22.028,22.042,21.977,22.042,16636,0
+CHSCO.US,D,20160725,000000,22.089,22.213,21.976,22.15,59587,0
+CHSCO.US,D,20160726,000000,22.177,22.213,22.049,22.183,30712,0
+CHSCO.US,D,20160727,000000,22.22,22.287,22.08,22.287,21957,0
+CHSCO.US,D,20160728,000000,22.287,22.482,22.287,22.429,37767,0
+CHSCO.US,D,20160729,000000,22.452,22.711,22.231,22.622,23876,0
+CHSCO.US,D,20160801,000000,22.667,22.682,22.516,22.659,10888,0
+CHSCO.US,D,20160802,000000,22.63,22.651,22.042,22.205,60677,0
+CHSCO.US,D,20160803,000000,22.094,22.391,22.089,22.243,53503,0
+CHSCO.US,D,20160804,000000,22.16,22.392,22.079,22.296,40050,0
+CHSCO.US,D,20160805,000000,22.303,22.339,22.22,22.22,27062,0
+CHSCO.US,D,20160808,000000,22.303,22.651,22.271,22.636,85186,0
+CHSCO.US,D,20160809,000000,22.644,22.891,22.586,22.823,35788,0
+CHSCO.US,D,20160810,000000,22.756,22.899,22.703,22.881,25271,0
+CHSCO.US,D,20160811,000000,22.883,23.047,22.376,22.689,77127,0
+CHSCO.US,D,20160812,000000,22.63,22.808,22.49,22.695,19332,0
+CHSCO.US,D,20160815,000000,22.703,22.823,22.611,22.63,23014,0
+CHSCO.US,D,20160816,000000,22.606,22.91,22.464,22.6,22985,0
+CHSCO.US,D,20160817,000000,22.614,22.756,22.569,22.651,34984,0
+CHSCO.US,D,20160818,000000,22.651,22.891,22.651,22.881,37768,0
+CHSCO.US,D,20160819,000000,22.881,22.934,22.823,22.934,24805,0
+CHSCO.US,D,20160822,000000,22.934,22.934,22.785,22.919,404360,0
+CHSCO.US,D,20160823,000000,22.927,22.927,22.793,22.919,28136,0
+CHSCO.US,D,20160824,000000,22.91,22.927,22.855,22.927,13032,0
+CHSCO.US,D,20160825,000000,22.846,22.971,22.846,22.971,25026,0
+CHSCO.US,D,20160826,000000,22.963,22.987,22.902,22.987,22824,0
+CHSCO.US,D,20160829,000000,22.987,23.158,22.952,23.113,276604,0
+CHSCO.US,D,20160830,000000,23.113,23.113,22.951,23.047,49051,0
+CHSCO.US,D,20160831,000000,22.971,23.113,22.951,22.951,81609,0
+CHSCO.US,D,20160901,000000,22.951,22.963,22.452,22.452,76600,0
+CHSCO.US,D,20160902,000000,22.711,22.711,22.385,22.578,21396,0
+CHSCO.US,D,20160906,000000,22.682,22.719,22.49,22.703,35966,0
+CHSCO.US,D,20160907,000000,22.555,22.748,22.525,22.741,37519,0
+CHSCO.US,D,20160908,000000,22.711,22.733,22.525,22.586,32896,0
+CHSCO.US,D,20160909,000000,22.682,22.682,22.172,22.172,54892,0
+CHSCO.US,D,20160912,000000,22.16,22.365,22.16,22.303,8114,0
+CHSCO.US,D,20160913,000000,22.303,22.407,22.004,22.036,58544,0
+CHSCO.US,D,20160914,000000,22.355,22.392,21.947,22.255,141424,0
+CHSCO.US,D,20160915,000000,22.347,22.642,22.255,22.642,20998,0
+CHSCO.US,D,20160916,000000,22.519,22.717,22.302,22.717,48350,0
+CHSCO.US,D,20160919,000000,22.658,22.868,22.631,22.868,12053,0
+CHSCO.US,D,20160920,000000,22.858,22.927,22.686,22.83,23168,0
+CHSCO.US,D,20160921,000000,22.904,23.057,22.777,22.814,17710,0
+CHSCO.US,D,20160922,000000,22.921,23.042,22.747,22.946,20920,0
+CHSCO.US,D,20160923,000000,22.837,23.042,22.68,22.747,14046,0
+CHSCO.US,D,20160926,000000,22.686,22.998,22.551,22.564,23661,0
+CHSCO.US,D,20160927,000000,22.627,22.936,22.551,22.617,14082,0
+CHSCO.US,D,20160928,000000,22.902,22.927,22.558,22.603,16474,0
+CHSCO.US,D,20160929,000000,22.615,22.945,22.551,22.589,22492,0
+CHSCO.US,D,20160930,000000,22.709,23.086,22.322,22.392,62081,0
+CHSCO.US,D,20161003,000000,22.487,22.664,22.487,22.551,19971,0
+CHSCO.US,D,20161004,000000,22.629,22.641,22.407,22.453,26131,0
+CHSCO.US,D,20161005,000000,22.519,22.537,22.285,22.285,10151,0
+CHSCO.US,D,20161006,000000,22.36,22.453,22.241,22.385,13666,0
+CHSCO.US,D,20161007,000000,22.281,22.42,22.172,22.367,13066,0
+CHSCO.US,D,20161010,000000,22.302,22.302,22.075,22.156,41235,0
+CHSCO.US,D,20161011,000000,22.075,22.111,21.77,21.885,57255,0
+CHSCO.US,D,20161012,000000,21.907,21.953,21.733,21.871,39189,0
+CHSCO.US,D,20161013,000000,21.912,22.413,21.751,22.285,30657,0
+CHSCO.US,D,20161014,000000,22.385,22.459,22.202,22.385,19768,0
+CHSCO.US,D,20161017,000000,22.385,22.43,22.128,22.308,24566,0
+CHSCO.US,D,20161018,000000,22.302,22.912,22.156,22.838,32003,0
+CHSCO.US,D,20161019,000000,22.8,23.025,22.65,23.025,33900,0
+CHSCO.US,D,20161020,000000,23.01,23.01,22.868,22.998,8610,0
+CHSCO.US,D,20161021,000000,22.814,24.079,22.814,23.964,790769,0
+CHSCO.US,D,20161024,000000,23.812,24.099,23.753,23.836,351980,0
+CHSCO.US,D,20161025,000000,23.766,23.919,23.661,23.872,188923,0
+CHSCO.US,D,20161026,000000,23.753,23.836,23.676,23.791,51987,0
+CHSCO.US,D,20161027,000000,23.818,23.818,23.586,23.753,66650,0
+CHSCO.US,D,20161028,000000,23.791,23.791,23.623,23.668,68906,0
+CHSCO.US,D,20161031,000000,23.708,23.708,23.548,23.708,85391,0
+CHSCO.US,D,20161101,000000,23.661,23.661,23.374,23.488,117777,0
+CHSCO.US,D,20161102,000000,23.436,23.436,23.17,23.23,17813,0
+CHSCO.US,D,20161103,000000,23.313,23.313,22.921,22.946,44015,0
+CHSCO.US,D,20161104,000000,22.807,23.383,22.807,23.057,20557,0
+CHSCO.US,D,20161107,000000,23.268,23.418,23.019,23.123,29400,0
+CHSCO.US,D,20161108,000000,23.185,23.261,23.025,23.042,19277,0
+CHSCO.US,D,20161109,000000,22.807,23.025,22.68,22.852,45248,0
+CHSCO.US,D,20161110,000000,22.823,22.838,22.128,22.43,89977,0
+CHSCO.US,D,20161111,000000,22.43,22.642,22.135,22.556,42710,0
+CHSCO.US,D,20161114,000000,22.43,22.43,21.613,21.635,46988,0
+CHSCO.US,D,20161115,000000,21.644,21.923,21.644,21.717,29748,0
+CHSCO.US,D,20161116,000000,21.717,22.554,21.717,22.339,49753,0
+CHSCO.US,D,20161117,000000,22.392,23.01,21.863,21.923,46396,0
+CHSCO.US,D,20161118,000000,21.998,22.535,21.626,21.626,43108,0
+CHSCO.US,D,20161121,000000,21.733,21.929,21.703,21.712,15639,0
+CHSCO.US,D,20161122,000000,21.77,21.953,21.758,21.863,22392,0
+CHSCO.US,D,20161123,000000,21.698,21.979,21.651,21.96,98740,0
+CHSCO.US,D,20161125,000000,21.923,22.037,21.875,22.037,30460,0
+CHSCO.US,D,20161128,000000,22.029,22.302,21.984,22.241,16686,0
+CHSCO.US,D,20161129,000000,22.294,22.302,22.181,22.277,9393,0
+CHSCO.US,D,20161130,000000,22.262,22.587,21.923,21.923,26008,0
+CHSCO.US,D,20161201,000000,21.85,22.15,21.77,21.998,25657,0
+CHSCO.US,D,20161202,000000,22.05,22.453,21.923,22.005,21003,0
+CHSCO.US,D,20161205,000000,22.164,22.43,21.955,22.181,23589,0
+CHSCO.US,D,20161206,000000,22.316,22.384,22.091,22.135,7979,0
+CHSCO.US,D,20161207,000000,22.096,22.453,22.096,22.32,41655,0
+CHSCO.US,D,20161208,000000,22.302,22.485,22.294,22.459,23246,0
+CHSCO.US,D,20161209,000000,22.519,22.585,22.156,22.196,24932,0
+CHSCO.US,D,20161212,000000,22.232,22.233,21.923,22.082,35700,0
+CHSCO.US,D,20161213,000000,22.113,22.3,21.991,22.213,21016,0
+CHSCO.US,D,20161214,000000,22.42,22.42,21.868,21.991,54189,0
+CHSCO.US,D,20161215,000000,21.923,22.099,21.575,21.991,32721,0
+CHSCO.US,D,20161216,000000,22.052,22.052,21.901,21.901,17617,0
+CHSCO.US,D,20161219,000000,22.099,22.306,21.875,22.091,43547,0
+CHSCO.US,D,20161220,000000,22.446,22.446,22.105,22.246,30609,0
+CHSCO.US,D,20161221,000000,22.137,22.413,22.137,22.221,20194,0
+CHSCO.US,D,20161222,000000,22.268,22.313,22.113,22.113,15514,0
+CHSCO.US,D,20161223,000000,22.23,22.537,22.13,22.13,9261,0
+CHSCO.US,D,20161227,000000,22.444,22.444,21.928,22.077,34952,0
+CHSCO.US,D,20161228,000000,22.091,22.414,21.622,21.622,42826,0
+CHSCO.US,D,20161229,000000,21.729,21.968,21.652,21.682,23041,0
+CHSCO.US,D,20161230,000000,21.874,21.974,21.653,21.729,29279,0
+CHSCO.US,D,20170103,000000,22.03,22.213,21.959,22.123,13742,0
+CHSCO.US,D,20170104,000000,22.038,22.968,22.038,22.952,20255,0
+CHSCO.US,D,20170105,000000,22.913,22.913,22.366,22.613,20684,0
+CHSCO.US,D,20170106,000000,22.545,22.566,22.3,22.3,12839,0
+CHSCO.US,D,20170109,000000,22.42,22.776,22.204,22.566,29512,0
+CHSCO.US,D,20170110,000000,22.629,22.629,22.42,22.444,21477,0
+CHSCO.US,D,20170111,000000,22.566,22.566,22.413,22.413,18659,0
+CHSCO.US,D,20170112,000000,22.42,22.652,22.356,22.49,8581,0
+CHSCO.US,D,20170113,000000,22.313,22.675,22.313,22.49,3939,0
+CHSCO.US,D,20170117,000000,22.323,22.506,22.323,22.346,16809,0
+CHSCO.US,D,20170118,000000,22.429,22.566,22.199,22.375,11791,0
+CHSCO.US,D,20170119,000000,22.183,22.4,21.766,21.892,50924,0
+CHSCO.US,D,20170120,000000,21.883,22.044,21.646,21.774,104339,0
+CHSCO.US,D,20170123,000000,21.774,22.038,21.774,22.038,30712,0
+CHSCO.US,D,20170124,000000,22.038,22.192,21.871,21.928,23033,0
+CHSCO.US,D,20170125,000000,22.005,22.005,21.86,21.923,13160,0
+CHSCO.US,D,20170126,000000,21.949,22.183,21.923,22.005,7462,0
+CHSCO.US,D,20170127,000000,22.144,22.192,22.011,22.183,5003,0
+CHSCO.US,D,20170130,000000,22.038,22.168,21.984,21.998,13939,0
+CHSCO.US,D,20170131,000000,22.03,22.153,21.914,22.023,34174,0
+CHSCO.US,D,20170201,000000,22.005,22.061,21.999,22.03,10264,0
+CHSCO.US,D,20170202,000000,22.153,22.221,22.071,22.153,8069,0
+CHSCO.US,D,20170203,000000,22.384,22.566,22.283,22.47,27388,0
+CHSCO.US,D,20170206,000000,22.275,22.566,22.275,22.453,15716,0
+CHSCO.US,D,20170207,000000,22.475,22.499,22.396,22.49,41178,0
+CHSCO.US,D,20170208,000000,22.49,22.744,22.49,22.714,22317,0
+CHSCO.US,D,20170209,000000,22.721,22.958,22.693,22.958,45687,0
+CHSCO.US,D,20170210,000000,22.683,22.987,22.683,22.845,33674,0
+CHSCO.US,D,20170213,000000,22.899,22.899,22.575,22.73,11771,0
+CHSCO.US,D,20170214,000000,22.737,22.886,22.588,22.858,31664,0
+CHSCO.US,D,20170215,000000,22.415,23.046,22.415,22.721,22160,0
+CHSCO.US,D,20170216,000000,22.791,22.813,22.559,22.684,30033,0
+CHSCO.US,D,20170217,000000,22.714,22.721,22.259,22.538,33195,0
+CHSCO.US,D,20170221,000000,22.466,22.645,22.453,22.499,13896,0
+CHSCO.US,D,20170222,000000,22.545,22.613,22.395,22.444,22477,0
+CHSCO.US,D,20170223,000000,22.453,22.566,22.407,22.499,10337,0
+CHSCO.US,D,20170224,000000,22.513,22.698,22.44,22.591,12252,0
+CHSCO.US,D,20170227,000000,22.629,22.73,22.566,22.566,27481,0
+CHSCO.US,D,20170228,000000,22.798,22.798,22.607,22.706,10471,0
+CHSCO.US,D,20170301,000000,22.645,22.645,22.384,22.645,20902,0
+CHSCO.US,D,20170302,000000,22.466,22.822,22.466,22.675,20329,0
+CHSCO.US,D,20170303,000000,22.569,22.725,22.569,22.716,7753,0
+CHSCO.US,D,20170306,000000,22.575,22.714,22.568,22.652,3453,0
+CHSCO.US,D,20170307,000000,22.698,22.876,22.384,22.384,89262,0
+CHSCO.US,D,20170308,000000,22.4,22.495,22.001,22.084,56796,0
+CHSCO.US,D,20170309,000000,22.077,22.084,21.991,22.084,30337,0
+CHSCO.US,D,20170310,000000,22.105,22.225,22.027,22.221,17207,0
+CHSCO.US,D,20170313,000000,22.246,22.565,22.159,22.475,24266,0
+CHSCO.US,D,20170314,000000,22.3,22.876,22.159,22.566,39972,0
+CHSCO.US,D,20170315,000000,22.788,22.835,22.335,22.726,20606,0
+CHSCO.US,D,20170316,000000,22.788,22.803,22.603,22.718,11379,0
+CHSCO.US,D,20170317,000000,22.773,22.891,22.68,22.695,19582,0
+CHSCO.US,D,20170320,000000,22.756,22.905,22.734,22.756,16714,0
+CHSCO.US,D,20170321,000000,22.796,22.937,22.429,22.475,47431,0
+CHSCO.US,D,20170322,000000,22.438,22.633,22.343,22.373,38642,0
+CHSCO.US,D,20170323,000000,22.373,22.521,22.373,22.46,31710,0
+CHSCO.US,D,20170324,000000,22.54,22.547,22.383,22.491,26652,0
+CHSCO.US,D,20170327,000000,22.419,22.491,22.398,22.444,26994,0
+CHSCO.US,D,20170328,000000,22.513,22.6,22.46,22.475,18699,0
+CHSCO.US,D,20170329,000000,22.521,22.641,22.492,22.492,16664,0
+CHSCO.US,D,20170330,000000,22.577,22.71,22.493,22.648,14901,0
+CHSCO.US,D,20170331,000000,22.71,22.747,22.54,22.718,27702,0
+CHSCO.US,D,20170403,000000,22.718,23.197,22.701,23.103,30872,0
+CHSCO.US,D,20170404,000000,23.187,23.187,22.799,22.969,20399,0
+CHSCO.US,D,20170405,000000,22.785,22.983,22.615,22.648,17538,0
+CHSCO.US,D,20170406,000000,22.695,22.706,22.461,22.547,36824,0
+CHSCO.US,D,20170407,000000,22.781,22.781,22.506,22.521,26184,0
+CHSCO.US,D,20170410,000000,22.653,22.674,22.531,22.547,42904,0
+CHSCO.US,D,20170411,000000,22.554,22.597,22.46,22.466,26029,0
+CHSCO.US,D,20170412,000000,22.531,22.548,22.444,22.547,7553,0
+CHSCO.US,D,20170413,000000,22.46,22.561,22.46,22.521,30542,0
+CHSCO.US,D,20170417,000000,22.54,22.653,22.54,22.593,33989,0
+CHSCO.US,D,20170418,000000,22.568,22.655,22.453,22.608,45219,0
+CHSCO.US,D,20170419,000000,22.593,22.828,22.554,22.633,33661,0
+CHSCO.US,D,20170420,000000,22.648,22.71,22.521,22.648,17770,0
+CHSCO.US,D,20170421,000000,22.663,22.667,22.46,22.485,73243,0
+CHSCO.US,D,20170424,000000,22.586,22.71,22.485,22.521,151437,0
+CHSCO.US,D,20170425,000000,22.485,22.593,22.485,22.506,109416,0
+CHSCO.US,D,20170426,000000,22.491,22.561,22.485,22.54,52103,0
+CHSCO.US,D,20170427,000000,22.5,22.611,22.491,22.608,18442,0
+CHSCO.US,D,20170428,000000,22.596,22.655,22.531,22.601,31990,0
+CHSCO.US,D,20170501,000000,22.601,22.641,22.513,22.577,57396,0
+CHSCO.US,D,20170502,000000,22.593,22.593,22.5,22.568,76584,0
+CHSCO.US,D,20170503,000000,22.577,22.749,22.521,22.749,70777,0
+CHSCO.US,D,20170504,000000,22.568,22.68,22.568,22.663,14792,0
+CHSCO.US,D,20170505,000000,22.586,22.702,22.586,22.648,7303,0
+CHSCO.US,D,20170508,000000,22.663,22.749,22.608,22.633,35944,0
+CHSCO.US,D,20170509,000000,22.641,22.739,22.608,22.655,41637,0
+CHSCO.US,D,20170510,000000,22.67,22.709,22.615,22.655,36177,0
+CHSCO.US,D,20170511,000000,22.624,22.669,22.548,22.561,35622,0
+CHSCO.US,D,20170512,000000,22.568,22.67,22.506,22.547,41321,0
+CHSCO.US,D,20170515,000000,22.568,22.608,22.554,22.601,37235,0
+CHSCO.US,D,20170516,000000,22.601,22.632,22.561,22.615,17168,0
+CHSCO.US,D,20170517,000000,22.593,22.663,22.586,22.624,31888,0
+CHSCO.US,D,20170518,000000,22.547,22.756,22.547,22.749,25878,0
+CHSCO.US,D,20170519,000000,22.765,22.796,22.641,22.68,19117,0
+CHSCO.US,D,20170522,000000,22.734,22.765,22.71,22.765,8380,0
+CHSCO.US,D,20170523,000000,22.742,22.835,22.655,22.811,22448,0
+CHSCO.US,D,20170524,000000,22.792,22.899,22.766,22.867,17425,0
+CHSCO.US,D,20170525,000000,22.899,22.905,22.765,22.867,4856,0
+CHSCO.US,D,20170526,000000,22.803,22.92,22.803,22.811,5674,0
+CHSCO.US,D,20170530,000000,22.835,22.936,22.687,22.742,41466,0
+CHSCO.US,D,20170531,000000,22.756,22.83,22.615,22.615,31246,0
+CHSCO.US,D,20170601,000000,22.68,22.796,22.67,22.726,23576,0
+CHSCO.US,D,20170602,000000,22.726,22.875,22.717,22.875,28862,0
+CHSCO.US,D,20170605,000000,22.858,22.959,22.844,22.899,14692,0
+CHSCO.US,D,20170606,000000,22.905,22.95,22.835,22.875,15084,0
+CHSCO.US,D,20170607,000000,22.835,22.933,22.811,22.835,30142,0
+CHSCO.US,D,20170608,000000,22.835,22.857,22.796,22.796,20143,0
+CHSCO.US,D,20170609,000000,22.835,22.944,22.799,22.905,16652,0
+CHSCO.US,D,20170612,000000,22.938,22.97,22.821,22.913,12171,0
+CHSCO.US,D,20170613,000000,22.905,22.913,22.828,22.913,20619,0
+CHSCO.US,D,20170614,000000,23.034,23.177,22.987,23.161,30309,0
+CHSCO.US,D,20170615,000000,23.072,23.25,23.072,23.203,22034,0
+CHSCO.US,D,20170616,000000,23.154,23.25,23.105,23.114,9345,0
+CHSCO.US,D,20170619,000000,23.1,23.273,23.1,23.264,18585,0
+CHSCO.US,D,20170620,000000,23.169,23.25,23.169,23.25,7076,0
+CHSCO.US,D,20170621,000000,23.148,23.254,23.117,23.154,30507,0
+CHSCO.US,D,20170622,000000,23.208,23.273,23.186,23.195,28240,0
+CHSCO.US,D,20170623,000000,23.154,23.154,23.025,23.052,14173,0
+CHSCO.US,D,20170626,000000,23.186,23.186,23.034,23.072,78702,0
+CHSCO.US,D,20170627,000000,23.072,23.148,22.893,22.948,63263,0
+CHSCO.US,D,20170628,000000,22.924,22.95,22.893,22.935,42338,0
+CHSCO.US,D,20170629,000000,22.893,22.97,22.893,22.97,81942,0
+CHSCO.US,D,20170630,000000,23.004,23.1,22.93,23.025,71370,0
+CHSCO.US,D,20170703,000000,22.924,23.058,22.924,23.034,6110,0
+CHSCO.US,D,20170705,000000,22.95,23.065,22.95,23.044,16847,0
+CHSCO.US,D,20170706,000000,22.924,22.97,22.906,22.95,41938,0
+CHSCO.US,D,20170707,000000,22.906,23.064,22.906,22.978,23790,0
+CHSCO.US,D,20170710,000000,22.987,23.122,22.987,23.1,29207,0
+CHSCO.US,D,20170711,000000,23.034,23.148,23.034,23.129,67075,0
+CHSCO.US,D,20170712,000000,23.148,23.209,23.129,23.203,39198,0
+CHSCO.US,D,20170713,000000,23.195,23.217,23.154,23.169,25650,0
+CHSCO.US,D,20170714,000000,23.192,23.269,23.192,23.25,11444,0
+CHSCO.US,D,20170717,000000,23.229,23.305,23.224,23.25,170925,0
+CHSCO.US,D,20170718,000000,23.25,23.305,23.242,23.305,10269,0
+CHSCO.US,D,20170719,000000,23.305,23.488,23.305,23.377,25151,0
+CHSCO.US,D,20170720,000000,23.385,23.503,23.385,23.489,15131,0
+CHSCO.US,D,20170721,000000,23.464,23.583,23.283,23.583,43488,0
+CHSCO.US,D,20170724,000000,23.583,23.751,23.411,23.631,73099,0
+CHSCO.US,D,20170725,000000,23.468,23.59,23.468,23.532,4750,0
+CHSCO.US,D,20170726,000000,23.493,23.535,23.264,23.377,13489,0
+CHSCO.US,D,20170727,000000,23.424,23.528,23.359,23.448,7855,0
+CHSCO.US,D,20170728,000000,23.417,23.567,23.352,23.508,13049,0
+CHSCO.US,D,20170731,000000,23.456,23.495,23.305,23.416,17290,0
+CHSCO.US,D,20170801,000000,23.464,23.514,23.305,23.456,10033,0
+CHSCO.US,D,20170802,000000,23.464,23.551,23.169,23.281,42044,0
+CHSCO.US,D,20170803,000000,23.424,23.424,23.297,23.345,29274,0
+CHSCO.US,D,20170804,000000,23.516,23.516,23.264,23.264,14406,0
+CHSCO.US,D,20170807,000000,23.329,23.395,23.305,23.338,15888,0
+CHSCO.US,D,20170808,000000,23.305,23.424,23.297,23.32,16961,0
+CHSCO.US,D,20170809,000000,23.305,23.331,23.264,23.32,15448,0
+CHSCO.US,D,20170810,000000,23.305,23.308,23.082,23.107,30795,0
+CHSCO.US,D,20170811,000000,23.148,23.281,23.018,23.122,43350,0
+CHSCO.US,D,20170814,000000,23.224,23.32,23.194,23.209,5445,0
+CHSCO.US,D,20170815,000000,23.195,23.401,23.195,23.385,10581,0
+CHSCO.US,D,20170816,000000,23.401,23.441,23.377,23.441,10062,0
+CHSCO.US,D,20170817,000000,23.385,23.415,23.329,23.408,4287,0
+CHSCO.US,D,20170818,000000,23.291,23.366,23.209,23.242,37995,0
+CHSCO.US,D,20170821,000000,23.264,23.367,23.191,23.305,12614,0
+CHSCO.US,D,20170822,000000,23.233,23.273,23.203,23.242,19588,0
+CHSCO.US,D,20170823,000000,23.291,23.291,23.154,23.234,49014,0
+CHSCO.US,D,20170824,000000,23.242,23.272,23.203,23.209,15720,0
+CHSCO.US,D,20170825,000000,23.257,23.281,23.224,23.245,7432,0
+CHSCO.US,D,20170828,000000,23.224,23.345,23.224,23.345,18882,0
+CHSCO.US,D,20170829,000000,23.234,23.312,23.234,23.25,19678,0
+CHSCO.US,D,20170830,000000,23.281,23.349,23.235,23.338,15106,0
+CHSCO.US,D,20170831,000000,23.273,23.441,23.273,23.441,8550,0
+CHSCO.US,D,20170901,000000,23.329,23.48,23.329,23.471,29057,0
+CHSCO.US,D,20170905,000000,23.464,23.489,23.345,23.449,15089,0
+CHSCO.US,D,20170906,000000,23.433,23.48,23.401,23.48,6337,0
+CHSCO.US,D,20170907,000000,23.471,23.472,23.424,23.464,10568,0
+CHSCO.US,D,20170908,000000,23.448,23.489,23.433,23.433,6867,0
+CHSCO.US,D,20170911,000000,23.424,23.528,23.424,23.503,19713,0
+CHSCO.US,D,20170912,000000,23.52,23.607,23.512,23.575,13329,0
+CHSCO.US,D,20170913,000000,23.559,23.649,23.559,23.607,27261,0
+CHSCO.US,D,20170914,000000,23.528,23.623,23.512,23.623,38427,0
+CHSCO.US,D,20170915,000000,23.728,23.767,23.695,23.753,18127,0
+CHSCO.US,D,20170918,000000,23.753,23.753,23.672,23.737,4435,0
+CHSCO.US,D,20170919,000000,23.631,23.76,23.631,23.753,161717,0
+CHSCO.US,D,20170920,000000,23.745,23.777,23.64,23.767,14660,0
+CHSCO.US,D,20170921,000000,23.753,23.777,23.705,23.745,9351,0
+CHSCO.US,D,20170922,000000,23.745,23.753,23.64,23.71,11406,0
+CHSCO.US,D,20170925,000000,23.689,23.745,23.631,23.711,13587,0
+CHSCO.US,D,20170926,000000,23.67,23.67,23.67,23.67,1090,0
+CHSCO.US,D,20170927,000000,23.711,23.735,23.631,23.64,18553,0
+CHSCO.US,D,20170928,000000,23.655,23.696,23.631,23.671,23812,0
+CHSCO.US,D,20170929,000000,23.671,23.719,23.655,23.671,17570,0
+CHSCO.US,D,20171002,000000,23.777,23.777,23.631,23.631,64457,0
+CHSCO.US,D,20171003,000000,23.614,23.655,23.575,23.582,19653,0
+CHSCO.US,D,20171004,000000,23.582,23.71,23.582,23.607,14205,0
+CHSCO.US,D,20171005,000000,23.659,23.659,23.478,23.501,21276,0
+CHSCO.US,D,20171006,000000,23.526,23.526,23.26,23.397,108556,0
+CHSCO.US,D,20171009,000000,23.364,23.405,23.122,23.251,51572,0
+CHSCO.US,D,20171010,000000,23.226,23.462,23.226,23.412,21462,0
+CHSCO.US,D,20171011,000000,23.428,23.493,23.267,23.284,29619,0
+CHSCO.US,D,20171012,000000,23.332,23.526,23.258,23.429,37177,0
+CHSCO.US,D,20171013,000000,23.356,23.477,23.342,23.453,13437,0
+CHSCO.US,D,20171016,000000,23.518,23.526,23.453,23.453,8091,0
+CHSCO.US,D,20171017,000000,23.461,23.461,23.381,23.397,11202,0
+CHSCO.US,D,20171018,000000,23.412,23.428,23.356,23.356,17417,0
+CHSCO.US,D,20171019,000000,23.334,23.411,23.334,23.405,9029,0
+CHSCO.US,D,20171020,000000,23.315,23.501,23.294,23.501,45976,0
+CHSCO.US,D,20171023,000000,23.494,23.534,23.397,23.53,19692,0
+CHSCO.US,D,20171024,000000,23.446,23.526,23.446,23.518,6124,0
+CHSCO.US,D,20171025,000000,23.446,23.525,23.332,23.332,8444,0
+CHSCO.US,D,20171026,000000,23.372,23.534,23.356,23.51,22606,0
+CHSCO.US,D,20171027,000000,23.438,23.508,23.438,23.461,13816,0
+CHSCO.US,D,20171030,000000,23.438,23.492,23.397,23.478,6528,0
+CHSCO.US,D,20171031,000000,23.389,23.534,23.389,23.405,15462,0
+CHSCO.US,D,20171101,000000,23.446,23.494,23.405,23.464,11927,0
+CHSCO.US,D,20171102,000000,23.446,23.476,23.397,23.461,7678,0
+CHSCO.US,D,20171103,000000,23.45,23.509,23.405,23.42,7692,0
+CHSCO.US,D,20171106,000000,23.397,23.429,23.268,23.364,18994,0
+CHSCO.US,D,20171107,000000,23.324,23.397,23.284,23.307,11788,0
+CHSCO.US,D,20171108,000000,23.3,23.478,23.3,23.39,16083,0
+CHSCO.US,D,20171109,000000,23.307,23.436,23.263,23.315,25468,0
+CHSCO.US,D,20171110,000000,23.293,23.324,22.871,22.943,70347,0
+CHSCO.US,D,20171113,000000,22.963,23.187,22.963,23.187,12284,0
+CHSCO.US,D,20171114,000000,23.219,23.219,23.024,23.179,37829,0
+CHSCO.US,D,20171115,000000,23.187,23.332,22.952,23.178,41181,0
+CHSCO.US,D,20171116,000000,23.236,23.389,23.187,23.284,34566,0
+CHSCO.US,D,20171117,000000,23.364,23.405,23.258,23.307,28080,0
+CHSCO.US,D,20171120,000000,23.267,23.534,23.267,23.412,24451,0
+CHSCO.US,D,20171121,000000,23.342,23.486,23.342,23.426,8693,0
+CHSCO.US,D,20171122,000000,23.412,23.534,23.412,23.478,11503,0
+CHSCO.US,D,20171124,000000,23.464,23.464,23.446,23.463,1826,0
+CHSCO.US,D,20171127,000000,23.504,23.655,23.453,23.655,10644,0
+CHSCO.US,D,20171128,000000,23.551,23.655,23.551,23.655,6962,0
+CHSCO.US,D,20171129,000000,23.566,23.566,23.412,23.468,10800,0
+CHSCO.US,D,20171130,000000,23.453,23.648,23.412,23.412,17215,0
+CHSCO.US,D,20171201,000000,23.453,23.767,23.453,23.767,16127,0
+CHSCO.US,D,20171204,000000,23.816,23.816,23.655,23.711,26109,0
+CHSCO.US,D,20171205,000000,23.696,23.938,23.696,23.858,35753,0
+CHSCO.US,D,20171206,000000,23.858,23.963,23.816,23.866,35677,0
+CHSCO.US,D,20171207,000000,23.858,23.917,23.753,23.906,25966,0
+CHSCO.US,D,20171208,000000,24.011,24.011,23.803,23.858,34885,0
+CHSCO.US,D,20171211,000000,23.915,24.029,23.833,23.931,108466,0
+CHSCO.US,D,20171212,000000,23.922,23.974,23.816,23.89,39676,0
+CHSCO.US,D,20171213,000000,23.882,23.979,23.541,23.979,101693,0
+CHSCO.US,D,20171214,000000,23.642,24.012,23.642,24.012,30390,0
+CHSCO.US,D,20171215,000000,23.972,24.052,23.711,23.79,39284,0
+CHSCO.US,D,20171218,000000,23.839,24.052,23.767,23.897,21742,0
+CHSCO.US,D,20171219,000000,23.871,24.102,23.871,23.995,8216,0
+CHSCO.US,D,20171220,000000,23.986,24.128,23.856,23.856,13964,0
+CHSCO.US,D,20171221,000000,24.03,24.043,23.864,23.931,12218,0
+CHSCO.US,D,20171222,000000,24.003,24.03,23.897,23.905,7817,0
+CHSCO.US,D,20171226,000000,23.93,23.994,23.897,23.897,5762,0
+CHSCO.US,D,20171227,000000,23.972,23.994,23.856,23.986,12076,0
+CHSCO.US,D,20171228,000000,23.905,24.021,23.773,23.782,19603,0
+CHSCO.US,D,20171229,000000,24.142,24.142,23.658,23.7,35213,0
+CHSCO.US,D,20180102,000000,23.732,24.081,23.708,23.921,231332,0
+CHSCO.US,D,20180103,000000,23.93,24.142,23.856,23.897,24870,0
+CHSCO.US,D,20180104,000000,23.897,23.942,23.79,23.79,8789,0
+CHSCO.US,D,20180105,000000,23.856,23.977,23.856,23.864,13107,0
+CHSCO.US,D,20180108,000000,23.864,24.061,23.864,23.994,27256,0
+CHSCO.US,D,20180109,000000,23.88,24.03,23.764,23.963,54259,0
+CHSCO.US,D,20180110,000000,23.897,23.993,23.848,23.921,28515,0
+CHSCO.US,D,20180111,000000,23.921,24.012,23.866,24.012,18487,0
+CHSCO.US,D,20180112,000000,23.897,24.12,23.897,24.111,13854,0
+CHSCO.US,D,20180116,000000,24.043,24.234,23.891,24.218,41443,0
+CHSCO.US,D,20180117,000000,24.16,24.218,23.897,24.12,24242,0
+CHSCO.US,D,20180118,000000,24.111,24.12,23.937,24.12,18833,0
+CHSCO.US,D,20180119,000000,24.079,24.529,24.079,24.142,179703,0
+CHSCO.US,D,20180122,000000,24.308,24.456,24.101,24.201,8044,0
+CHSCO.US,D,20180123,000000,24.241,24.34,24.218,24.234,13736,0
+CHSCO.US,D,20180124,000000,24.227,24.234,24.097,24.201,11799,0
+CHSCO.US,D,20180125,000000,24.122,24.189,24.035,24.079,8345,0
+CHSCO.US,D,20180126,000000,24.071,24.218,24.024,24.101,16179,0
+CHSCO.US,D,20180129,000000,23.972,24.003,23.848,23.93,50763,0
+CHSCO.US,D,20180130,000000,23.848,23.848,23.486,23.683,81431,0
+CHSCO.US,D,20180131,000000,23.724,23.764,23.594,23.658,8300,0
+CHSCO.US,D,20180201,000000,23.617,23.7,23.527,23.579,20969,0
+CHSCO.US,D,20180202,000000,23.559,23.648,23.353,23.395,29098,0
+CHSCO.US,D,20180205,000000,23.51,23.642,23.437,23.601,18999,0
+CHSCO.US,D,20180206,000000,23.689,23.753,23.52,23.715,14634,0
+CHSCO.US,D,20180207,000000,23.724,23.822,23.568,23.609,36101,0
+CHSCO.US,D,20180208,000000,23.625,23.625,23.361,23.361,23661,0
+CHSCO.US,D,20180209,000000,23.353,23.353,22.975,23.043,76869,0
+CHSCO.US,D,20180212,000000,23.115,23.16,23.016,23.034,13511,0
+CHSCO.US,D,20180213,000000,23.296,23.296,23.073,23.073,11408,0
+CHSCO.US,D,20180214,000000,23.052,23.123,22.886,22.892,31064,0
+CHSCO.US,D,20180215,000000,22.845,23.069,22.845,22.945,27343,0
+CHSCO.US,D,20180216,000000,22.945,23.263,22.935,23.263,9827,0
+CHSCO.US,D,20180220,000000,23.181,23.272,23.16,23.231,14902,0
+CHSCO.US,D,20180221,000000,23.265,23.307,23.115,23.15,11549,0
+CHSCO.US,D,20180222,000000,23.15,23.437,23.092,23.427,10459,0
+CHSCO.US,D,20180223,000000,23.322,23.954,23.322,23.822,19655,0
+CHSCO.US,D,20180226,000000,23.658,23.937,23.635,23.749,16478,0
+CHSCO.US,D,20180227,000000,23.73,23.871,23.445,23.7,36096,0
+CHSCO.US,D,20180228,000000,23.937,23.971,23.601,23.782,27896,0
+CHSCO.US,D,20180301,000000,23.666,24.052,23.666,23.946,18844,0
+CHSCO.US,D,20180302,000000,23.856,24.164,23.692,24.164,14424,0
+CHSCO.US,D,20180305,000000,24.003,24.136,23.946,24.111,35439,0
+CHSCO.US,D,20180306,000000,24.092,24.177,23.972,24.177,18197,0
+CHSCO.US,D,20180307,000000,23.937,24.218,23.937,24.12,10822,0
+CHSCO.US,D,20180308,000000,24.259,24.332,24.234,24.235,23076,0
+CHSCO.US,D,20180309,000000,24.325,24.332,24.071,24.325,6014,0
+CHSCO.US,D,20180312,000000,24.341,24.341,24.197,24.218,4762,0
+CHSCO.US,D,20180313,000000,24.3,24.3,24.092,24.209,42337,0
+CHSCO.US,D,20180314,000000,24.16,24.218,24.101,24.157,34552,0
+CHSCO.US,D,20180315,000000,24.269,24.285,24.169,24.243,10424,0
+CHSCO.US,D,20180316,000000,24.251,24.251,24.091,24.177,8562,0
+CHSCO.US,D,20180319,000000,24.119,24.119,23.875,24.027,13308,0
+CHSCO.US,D,20180320,000000,24.041,24.101,23.966,23.976,10992,0
+CHSCO.US,D,20180321,000000,24.029,24.111,23.91,24.069,11774,0
+CHSCO.US,D,20180322,000000,23.934,24.059,23.852,23.852,8747,0
+CHSCO.US,D,20180323,000000,24.009,24.059,23.86,24.001,7230,0
+CHSCO.US,D,20180326,000000,24.01,24.097,24.002,24.079,3763,0
+CHSCO.US,D,20180327,000000,24.185,24.353,24.05,24.353,11386,0
+CHSCO.US,D,20180328,000000,24.302,24.302,24.127,24.302,8703,0
+CHSCO.US,D,20180329,000000,24.551,24.551,24.142,24.537,34055,0
+CHSCO.US,D,20180402,000000,24.487,24.543,24.311,24.378,4256,0
+CHSCO.US,D,20180403,000000,24.335,24.335,24.127,24.328,38233,0
+CHSCO.US,D,20180404,000000,24.243,24.344,24.16,24.335,30466,0
+CHSCO.US,D,20180405,000000,24.335,24.411,24.177,24.411,10404,0
+CHSCO.US,D,20180406,000000,24.136,24.368,23.942,24.041,31799,0
+CHSCO.US,D,20180409,000000,24.101,24.127,24.019,24.027,14611,0
+CHSCO.US,D,20180410,000000,24.041,24.09,23.969,24.034,7864,0
+CHSCO.US,D,20180411,000000,23.792,23.792,23.775,23.792,16066,0
+CHSCO.US,D,20180412,000000,23.994,23.994,23.802,23.809,9520,0
+CHSCO.US,D,20180413,000000,23.792,23.918,23.771,23.842,22379,0
+CHSCO.US,D,20180416,000000,23.766,23.951,23.766,23.951,18900,0
+CHSCO.US,D,20180417,000000,23.969,24.06,23.766,24.06,30313,0
+CHSCO.US,D,20180418,000000,23.892,23.992,23.825,23.992,8925,0
+CHSCO.US,D,20180419,000000,24.041,24.05,23.816,23.842,13378,0
+CHSCO.US,D,20180420,000000,23.852,24.202,23.839,24.202,37938,0
+CHSCO.US,D,20180423,000000,24.091,24.169,23.984,24.169,20553,0
+CHSCO.US,D,20180424,000000,24.151,24.151,24.034,24.142,11213,0
+CHSCO.US,D,20180425,000000,24.041,24.142,23.852,24.086,17090,0
+CHSCO.US,D,20180426,000000,24.086,24.119,24.01,24.051,8665,0
+CHSCO.US,D,20180427,000000,23.984,24.127,23.861,24.086,10333,0
+CHSCO.US,D,20180430,000000,23.842,24.136,23.802,23.842,40136,0
+CHSCO.US,D,20180501,000000,23.852,23.933,23.766,23.766,11064,0
+CHSCO.US,D,20180502,000000,23.766,23.876,23.766,23.766,11232,0
+CHSCO.US,D,20180503,000000,23.828,23.828,23.743,23.751,19872,0
+CHSCO.US,D,20180504,000000,23.692,23.892,23.675,23.692,42547,0
+CHSCO.US,D,20180507,000000,23.784,23.86,23.733,23.842,6275,0
+CHSCO.US,D,20180508,000000,23.775,23.842,23.76,23.802,13065,0
+CHSCO.US,D,20180509,000000,23.76,23.867,23.76,23.842,27344,0
+CHSCO.US,D,20180510,000000,23.86,23.87,23.852,23.87,7772,0
+CHSCO.US,D,20180511,000000,23.918,23.942,23.883,23.883,18721,0
+CHSCO.US,D,20180514,000000,23.809,23.934,23.809,23.833,5430,0
+CHSCO.US,D,20180515,000000,23.783,23.792,23.696,23.696,18959,0
+CHSCO.US,D,20180516,000000,23.725,23.743,23.701,23.716,23343,0
+CHSCO.US,D,20180517,000000,23.716,23.775,23.708,23.733,11812,0
+CHSCO.US,D,20180518,000000,23.77,23.809,23.76,23.792,21918,0
+CHSCO.US,D,20180521,000000,23.833,23.833,23.725,23.749,21891,0
+CHSCO.US,D,20180522,000000,23.743,23.751,23.675,23.701,22936,0
+CHSCO.US,D,20180523,000000,23.692,23.751,23.666,23.715,13713,0
+CHSCO.US,D,20180524,000000,23.683,23.782,23.666,23.725,44428,0
+CHSCO.US,D,20180525,000000,23.767,23.86,23.55,23.566,43912,0
+CHSCO.US,D,20180529,000000,23.508,23.669,23.508,23.575,18398,0
+CHSCO.US,D,20180530,000000,23.602,23.624,23.474,23.482,30957,0
+CHSCO.US,D,20180531,000000,23.499,23.6,23.499,23.557,26752,0
+CHSCO.US,D,20180601,000000,23.558,23.642,23.558,23.603,12838,0
+CHSCO.US,D,20180604,000000,23.633,23.751,23.614,23.701,14232,0
+CHSCO.US,D,20180605,000000,23.696,23.984,23.696,23.984,23459,0
+CHSCO.US,D,20180606,000000,23.92,24.052,23.92,24.027,2463,0
+CHSCO.US,D,20180607,000000,23.992,24.014,23.925,24.014,5892,0
+CHSCO.US,D,20180608,000000,24.077,24.086,24.001,24.069,23901,0
+CHSCO.US,D,20180611,000000,24.01,24.01,23.91,23.931,17418,0
+CHSCO.US,D,20180612,000000,24.011,24.202,24.01,24.127,19444,0
+CHSCO.US,D,20180613,000000,24.124,24.16,24.111,24.129,18453,0
+CHSCO.US,D,20180614,000000,24.069,24.16,24.027,24.062,19445,0
+CHSCO.US,D,20180615,000000,24.195,24.247,24.093,24.239,17458,0
+CHSCO.US,D,20180618,000000,24.161,24.272,24.161,24.171,6140,0
+CHSCO.US,D,20180619,000000,24.328,24.328,24.179,24.249,7040,0
+CHSCO.US,D,20180620,000000,24.179,24.317,24.161,24.302,6510,0
+CHSCO.US,D,20180621,000000,24.298,24.374,24.298,24.374,7127,0
+CHSCO.US,D,20180622,000000,24.315,24.351,24.315,24.328,7609,0
+CHSCO.US,D,20180625,000000,24.382,24.382,24.277,24.29,1991,0
+CHSCO.US,D,20180626,000000,24.255,24.29,24.229,24.229,6317,0
+CHSCO.US,D,20180627,000000,24.204,24.298,24.188,24.298,7453,0
+CHSCO.US,D,20180628,000000,24.332,24.332,24.179,24.26,14161,0
+CHSCO.US,D,20180629,000000,24.281,24.332,24.272,24.323,8537,0
+CHSCO.US,D,20180702,000000,24.639,24.714,24.432,24.528,30098,0
+CHSCO.US,D,20180703,000000,24.477,24.672,24.477,24.662,22141,0
+CHSCO.US,D,20180705,000000,24.561,24.662,24.481,24.662,14781,0
+CHSCO.US,D,20180706,000000,24.633,24.756,24.633,24.756,29276,0
+CHSCO.US,D,20180709,000000,24.714,24.927,24.639,24.834,65037,0
+CHSCO.US,D,20180710,000000,24.886,24.894,24.847,24.876,53141,0
+CHSCO.US,D,20180711,000000,24.881,24.894,24.697,24.733,24302,0
+CHSCO.US,D,20180712,000000,24.834,24.834,24.646,24.765,16913,0
+CHSCO.US,D,20180713,000000,24.842,24.842,24.579,24.646,27688,0
+CHSCO.US,D,20180716,000000,24.477,24.525,24.416,24.434,14111,0
+CHSCO.US,D,20180717,000000,24.409,24.502,24.409,24.477,9986,0
+CHSCO.US,D,20180718,000000,24.416,24.57,24.416,24.459,5160,0
+CHSCO.US,D,20180719,000000,24.459,24.63,24.459,24.621,25688,0
+CHSCO.US,D,20180720,000000,24.71,24.927,24.694,24.927,39735,0
+CHSCO.US,D,20180723,000000,24.842,24.842,24.672,24.793,10230,0
+CHSCO.US,D,20180724,000000,24.756,24.807,24.639,24.646,12216,0
+CHSCO.US,D,20180725,000000,24.561,24.561,24.263,24.459,12139,0
+CHSCO.US,D,20180726,000000,24.383,24.577,24.374,24.551,11711,0
+CHSCO.US,D,20180727,000000,24.51,24.545,24.467,24.518,6360,0
+CHSCO.US,D,20180730,000000,24.459,24.579,24.382,24.537,25772,0
+CHSCO.US,D,20180731,000000,24.468,24.579,24.409,24.434,11100,0
+CHSCO.US,D,20180801,000000,24.312,24.416,24.263,24.374,28817,0
+CHSCO.US,D,20180802,000000,24.374,24.374,24.263,24.332,9179,0
+CHSCO.US,D,20180803,000000,24.332,24.478,24.332,24.431,13503,0
+CHSCO.US,D,20180806,000000,24.477,24.499,24.332,24.341,4942,0
+CHSCO.US,D,20180807,000000,24.409,24.409,24.29,24.365,6776,0
+CHSCO.US,D,20180808,000000,24.341,24.353,24.323,24.323,2604,0
+CHSCO.US,D,20180809,000000,24.367,24.368,24.323,24.357,3460,0
+CHSCO.US,D,20180810,000000,24.332,24.342,24.255,24.281,16924,0
+CHSCO.US,D,20180813,000000,24.29,24.317,24.29,24.315,3801,0
+CHSCO.US,D,20180814,000000,24.29,24.39,24.263,24.272,19080,0
+CHSCO.US,D,20180815,000000,24.247,24.357,24.247,24.263,18591,0
+CHSCO.US,D,20180816,000000,24.374,24.415,24.281,24.306,15987,0
+CHSCO.US,D,20180817,000000,24.29,24.374,24.29,24.337,5660,0
+CHSCO.US,D,20180820,000000,24.391,24.63,24.391,24.416,18927,0
+CHSCO.US,D,20180821,000000,24.522,24.64,24.522,24.64,7899,0
+CHSCO.US,D,20180822,000000,24.596,24.672,24.579,24.654,11292,0
+CHSCO.US,D,20180823,000000,24.588,24.654,24.58,24.643,4724,0
+CHSCO.US,D,20180824,000000,24.662,24.665,24.579,24.654,14571,0
+CHSCO.US,D,20180827,000000,24.63,24.672,24.596,24.672,13235,0
+CHSCO.US,D,20180828,000000,24.663,24.756,24.57,24.756,38149,0
+CHSCO.US,D,20180829,000000,24.69,24.91,24.672,24.774,77488,0
+CHSCO.US,D,20180830,000000,24.756,24.841,24.693,24.729,8029,0
+CHSCO.US,D,20180831,000000,24.733,24.867,24.733,24.783,25118,0
+CHSCO.US,D,20180904,000000,24.714,24.79,24.409,24.409,12451,0
+CHSCO.US,D,20180905,000000,24.459,24.556,24.294,24.306,20685,0
+CHSCO.US,D,20180906,000000,24.374,24.442,24.247,24.315,27192,0
+CHSCO.US,D,20180907,000000,24.332,24.353,24.171,24.171,31450,0
+CHSCO.US,D,20180910,000000,24.179,24.728,24.179,24.459,25397,0
+CHSCO.US,D,20180911,000000,24.451,24.612,24.41,24.612,19110,0
+CHSCO.US,D,20180912,000000,24.528,24.528,24.4,24.528,10262,0
+CHSCO.US,D,20180913,000000,24.727,24.854,24.58,24.7,30072,0
+CHSCO.US,D,20180914,000000,24.709,24.709,24.458,24.631,7367,0
+CHSCO.US,D,20180917,000000,24.571,24.604,24.485,24.528,13538,0
+CHSCO.US,D,20180918,000000,24.449,24.562,24.449,24.51,13175,0
+CHSCO.US,D,20180919,000000,24.51,24.51,24.363,24.441,25541,0
+CHSCO.US,D,20180920,000000,24.493,24.501,24.414,24.449,5654,0
+CHSCO.US,D,20180921,000000,24.433,24.623,24.433,24.545,18947,0
+CHSCO.US,D,20180924,000000,24.537,24.613,24.458,24.565,9911,0
+CHSCO.US,D,20180925,000000,24.493,24.512,24.414,24.446,8748,0
+CHSCO.US,D,20180926,000000,24.493,24.631,24.433,24.494,9974,0
+CHSCO.US,D,20180927,000000,24.493,24.493,24.372,24.381,28443,0
+CHSCO.US,D,20180928,000000,24.528,24.565,24.383,24.397,31644,0
+CHSCO.US,D,20181001,000000,24.407,24.498,24.363,24.379,19249,0
+CHSCO.US,D,20181002,000000,24.441,24.486,24.164,24.19,21435,0
+CHSCO.US,D,20181003,000000,24.372,24.372,23.377,23.714,60684,0
+CHSCO.US,D,20181004,000000,23.627,24.071,23.464,23.583,59592,0
+CHSCO.US,D,20181005,000000,23.583,24.138,23.377,23.523,73140,0
+CHSCO.US,D,20181008,000000,23.688,23.964,23.559,23.905,24967,0
+CHSCO.US,D,20181009,000000,23.67,23.93,23.67,23.844,15034,0
+CHSCO.US,D,20181010,000000,23.817,23.936,23.583,23.67,29138,0
+CHSCO.US,D,20181011,000000,23.67,23.747,23.385,23.507,31762,0
+CHSCO.US,D,20181012,000000,23.455,24.018,23.441,23.455,28654,0
+CHSCO.US,D,20181015,000000,23.531,23.782,23.41,23.55,29888,0
+CHSCO.US,D,20181016,000000,23.583,23.618,23.437,23.489,25344,0
+CHSCO.US,D,20181017,000000,23.506,23.506,23.204,23.403,32439,0
+CHSCO.US,D,20181018,000000,23.365,23.367,23.238,23.281,28286,0
+CHSCO.US,D,20181019,000000,23.223,23.67,23.223,23.67,47137,0
+CHSCO.US,D,20181022,000000,23.35,23.67,23.35,23.531,23028,0
+CHSCO.US,D,20181023,000000,23.498,23.731,23.256,23.567,21973,0
+CHSCO.US,D,20181024,000000,23.523,23.619,23.455,23.463,6011,0
+CHSCO.US,D,20181025,000000,23.541,23.712,23.455,23.567,21397,0
+CHSCO.US,D,20181026,000000,23.541,23.67,23.498,23.605,14931,0
+CHSCO.US,D,20181029,000000,23.247,23.844,22.97,23.281,23707,0
+CHSCO.US,D,20181030,000000,23.201,23.367,23.124,23.35,12174,0
+CHSCO.US,D,20181031,000000,23.23,23.35,23.204,23.325,19237,0
+CHSCO.US,D,20181101,000000,23.343,23.666,23.343,23.471,16018,0
+CHSCO.US,D,20181102,000000,23.471,23.541,23.247,23.536,16843,0
+CHSCO.US,D,20181105,000000,23.523,23.523,23.367,23.493,6200,0
+CHSCO.US,D,20181106,000000,23.492,23.564,23.492,23.498,10460,0
+CHSCO.US,D,20181107,000000,23.498,23.642,23.358,23.559,9124,0
+CHSCO.US,D,20181108,000000,23.608,23.627,23.576,23.583,6337,0
+CHSCO.US,D,20181109,000000,23.559,23.618,23.523,23.598,14425,0
+CHSCO.US,D,20181112,000000,23.584,23.614,23.528,23.581,4247,0
+CHSCO.US,D,20181113,000000,23.61,23.619,23.501,23.61,18673,0
+CHSCO.US,D,20181114,000000,23.489,23.583,23.367,23.583,12232,0
+CHSCO.US,D,20181115,000000,23.573,23.573,23.247,23.426,25277,0
+CHSCO.US,D,20181116,000000,23.508,23.531,23.399,23.498,5152,0
+CHSCO.US,D,20181119,000000,23.354,23.358,23.256,23.281,28213,0
+CHSCO.US,D,20181120,000000,23.35,23.35,23.163,23.186,18727,0
+CHSCO.US,D,20181121,000000,23.31,23.31,23.195,23.254,8281,0
+CHSCO.US,D,20181123,000000,23.326,23.328,23.281,23.307,2561,0
+CHSCO.US,D,20181126,000000,23.325,23.385,23.211,23.367,19044,0
+CHSCO.US,D,20181127,000000,23.195,23.341,23.195,23.294,26385,0
+CHSCO.US,D,20181128,000000,23.281,23.518,23.281,23.463,18225,0
+CHSCO.US,D,20181129,000000,23.498,23.498,23.325,23.41,9996,0
+CHSCO.US,D,20181130,000000,23.41,23.507,23.247,23.247,8610,0
+CHSCO.US,D,20181203,000000,23.333,23.478,23.238,23.41,13353,0
+CHSCO.US,D,20181204,000000,23.369,23.369,23.134,23.169,32678,0
+CHSCO.US,D,20181206,000000,23.134,23.191,22.978,22.987,59117,0
+CHSCO.US,D,20181207,000000,23.02,23.16,22.78,22.839,91257,0
+CHSCO.US,D,20181210,000000,22.935,22.935,22.605,22.788,38999,0
+CHSCO.US,D,20181211,000000,22.814,23.011,22.684,22.684,76905,0
+CHSCO.US,D,20181212,000000,22.832,22.883,22.658,22.71,56652,0
+CHSCO.US,D,20181213,000000,22.727,22.856,22.642,22.762,67249,0
+CHSCO.US,D,20181214,000000,22.929,23.088,22.849,22.973,38567,0
+CHSCO.US,D,20181217,000000,22.973,22.973,22.576,22.62,53013,0
+CHSCO.US,D,20181218,000000,22.709,22.973,22.383,22.693,62717,0
+CHSCO.US,D,20181219,000000,22.559,22.658,22.065,22.401,111050,0
+CHSCO.US,D,20181220,000000,22.364,22.444,21.916,22.17,99540,0
+CHSCO.US,D,20181221,000000,22.047,22.268,21.951,22.18,101328,0
+CHSCO.US,D,20181224,000000,22.065,22.438,22.065,22.383,20132,0
+CHSCO.US,D,20181226,000000,22.401,22.753,22.311,22.444,33282,0
+CHSCO.US,D,20181227,000000,22.427,22.512,22.108,22.206,38634,0
+CHSCO.US,D,20181228,000000,22.285,22.541,22.268,22.427,44108,0
+CHSCO.US,D,20181231,000000,22.842,22.929,22.576,22.666,71401,0
+CHSCO.US,D,20190102,000000,22.656,23.3,22.656,23.159,37222,0
+CHSCO.US,D,20190103,000000,23.151,23.257,22.948,23.159,25304,0
+CHSCO.US,D,20190104,000000,23.282,23.6,23.282,23.407,39608,0
+CHSCO.US,D,20190107,000000,23.441,23.67,23.282,23.67,59418,0
+CHSCO.US,D,20190108,000000,23.767,23.767,23.388,23.414,23920,0
+CHSCO.US,D,20190109,000000,23.521,23.749,23.264,23.264,47328,0
+CHSCO.US,D,20190110,000000,23.168,23.556,23.035,23.556,37879,0
+CHSCO.US,D,20190111,000000,23.6,23.804,23.405,23.688,28429,0
+CHSCO.US,D,20190114,000000,23.609,23.986,23.609,23.857,23428,0
+CHSCO.US,D,20190115,000000,24.015,24.155,23.767,24.086,28043,0
+CHSCO.US,D,20190116,000000,24.19,24.252,24.088,24.217,22022,0
+CHSCO.US,D,20190117,000000,24.243,24.389,24.076,24.323,24537,0
+CHSCO.US,D,20190118,000000,24.314,24.738,24.28,24.658,42410,0
+CHSCO.US,D,20190122,000000,24.483,24.579,24.398,24.455,25217,0
+CHSCO.US,D,20190123,000000,24.473,24.561,24.341,24.455,15710,0
+CHSCO.US,D,20190124,000000,24.358,24.402,24.182,24.341,27527,0
+CHSCO.US,D,20190125,000000,24.384,24.455,24.305,24.349,51457,0
+CHSCO.US,D,20190128,000000,24.341,24.341,23.918,24.121,36358,0
+CHSCO.US,D,20190129,000000,24.146,24.204,24.006,24.164,14567,0
+CHSCO.US,D,20190130,000000,24.208,24.604,24.208,24.358,28773,0
+CHSCO.US,D,20190131,000000,24.473,24.719,24.27,24.27,109783,0
+CHSCO.US,D,20190201,000000,24.49,24.49,23.794,23.918,31268,0
+CHSCO.US,D,20190204,000000,23.812,24.199,23.812,24.111,19240,0
+CHSCO.US,D,20190205,000000,24.129,24.367,24.049,24.235,17084,0
+CHSCO.US,D,20190206,000000,24.086,24.437,23.986,24.208,22978,0
+CHSCO.US,D,20190207,000000,24.032,24.208,23.953,23.971,25501,0
+CHSCO.US,D,20190208,000000,23.962,24.121,23.872,24.068,14840,0
+CHSCO.US,D,20190211,000000,23.996,24.177,23.996,24.039,10790,0
+CHSCO.US,D,20190212,000000,24.068,24.31,24.068,24.129,9908,0
+CHSCO.US,D,20190213,000000,24.208,24.336,24.178,24.252,15405,0
+CHSCO.US,D,20190214,000000,24.252,24.41,24.174,24.208,17751,0
+CHSCO.US,D,20190215,000000,24.325,24.402,24.177,24.332,6267,0
+CHSCO.US,D,20190219,000000,24.278,24.376,24.208,24.376,11058,0
+CHSCO.US,D,20190220,000000,24.358,24.425,24.235,24.407,9797,0
+CHSCO.US,D,20190221,000000,24.341,24.483,24.341,24.473,15642,0
+CHSCO.US,D,20190222,000000,24.579,24.666,24.341,24.341,35566,0
+CHSCO.US,D,20190225,000000,24.341,24.604,24.341,24.349,7941,0
+CHSCO.US,D,20190226,000000,24.431,24.508,24.341,24.341,21017,0
+CHSCO.US,D,20190227,000000,24.384,24.507,24.252,24.332,29272,0
+CHSCO.US,D,20190228,000000,24.393,24.436,24.164,24.402,41685,0
+CHSCO.US,D,20190301,000000,24.551,24.738,24.551,24.641,27031,0
+CHSCO.US,D,20190304,000000,24.738,24.782,24.399,24.43,4616,0
+CHSCO.US,D,20190305,000000,24.43,24.572,24.367,24.43,10984,0
+CHSCO.US,D,20190306,000000,24.446,24.694,24.393,24.43,5322,0
+CHSCO.US,D,20190307,000000,24.437,24.632,24.437,24.508,4945,0
+CHSCO.US,D,20190308,000000,24.486,24.49,24.43,24.43,3712,0
+CHSCO.US,D,20190311,000000,24.483,24.632,24.227,24.411,24208,0
+CHSCO.US,D,20190312,000000,24.43,24.613,24.384,24.411,20493,0
+CHSCO.US,D,20190313,000000,24.446,24.613,24.446,24.588,18150,0
+CHSCO.US,D,20190314,000000,25.027,25.027,24.687,24.757,19611,0
+CHSCO.US,D,20190315,000000,24.791,24.809,24.633,24.776,15039,0
+CHSCO.US,D,20190318,000000,24.762,24.955,24.688,24.802,9126,0
+CHSCO.US,D,20190319,000000,24.791,24.919,24.776,24.776,15896,0
+CHSCO.US,D,20190320,000000,24.722,24.919,24.642,24.919,12419,0
+CHSCO.US,D,20190321,000000,24.919,24.919,24.642,24.84,20359,0
+CHSCO.US,D,20190322,000000,24.776,24.865,24.776,24.786,9279,0
+CHSCO.US,D,20190325,000000,24.776,24.887,24.776,24.776,11689,0
+CHSCO.US,D,20190326,000000,24.786,24.856,24.687,24.713,20317,0
+CHSCO.US,D,20190327,000000,24.713,24.796,24.443,24.462,24005,0
+CHSCO.US,D,20190328,000000,24.525,24.713,24.443,24.525,58294,0
+CHSCO.US,D,20190329,000000,24.678,24.794,24.427,24.506,116463,0
+CHSCO.US,D,20190401,000000,24.659,24.865,24.604,24.865,19113,0
+CHSCO.US,D,20190402,000000,24.865,25.047,24.659,25.027,26843,0
+CHSCO.US,D,20190403,000000,25.027,25.081,24.807,25.047,22565,0
+CHSCO.US,D,20190404,000000,25.116,25.135,25.021,25.116,22294,0
+CHSCO.US,D,20190405,000000,25.109,25.116,25.022,25.116,23141,0
+CHSCO.US,D,20190408,000000,24.955,25.1,24.939,24.939,15844,0
+CHSCO.US,D,20190409,000000,24.971,25.001,24.732,24.83,10715,0
+CHSCO.US,D,20190410,000000,24.74,24.993,24.74,24.83,9609,0
+CHSCO.US,D,20190411,000000,25.001,25.001,24.865,24.929,7102,0
+CHSCO.US,D,20190412,000000,24.973,25.001,24.811,24.885,13763,0
+CHSCO.US,D,20190415,000000,24.919,24.919,24.794,24.875,8374,0
+CHSCO.US,D,20190416,000000,24.916,24.955,24.821,24.821,16261,0
+CHSCO.US,D,20190417,000000,24.88,24.939,24.732,24.732,8878,0
+CHSCO.US,D,20190418,000000,24.74,25.477,24.732,24.732,17072,0
+CHSCO.US,D,20190422,000000,24.776,24.811,24.732,24.776,8698,0
+CHSCO.US,D,20190423,000000,24.748,24.865,24.726,24.776,20463,0
+CHSCO.US,D,20190424,000000,24.74,24.827,24.722,24.776,14931,0
+CHSCO.US,D,20190425,000000,24.865,24.865,24.722,24.722,16652,0
+CHSCO.US,D,20190426,000000,24.713,24.821,24.55,24.668,25416,0
+CHSCO.US,D,20190429,000000,24.786,24.865,24.74,24.748,12704,0
+CHSCO.US,D,20190430,000000,24.821,24.888,24.596,24.596,69323,0
+CHSCO.US,D,20190501,000000,24.642,24.875,24.604,24.848,11454,0
+CHSCO.US,D,20190502,000000,24.696,24.898,24.696,24.786,6496,0
+CHSCO.US,D,20190503,000000,24.786,24.856,24.687,24.704,13956,0
+CHSCO.US,D,20190506,000000,24.642,24.811,24.642,24.696,11341,0
+CHSCO.US,D,20190507,000000,24.659,24.722,24.57,24.579,29556,0
+CHSCO.US,D,20190508,000000,24.588,24.686,24.579,24.614,22571,0
+CHSCO.US,D,20190509,000000,24.579,24.687,24.579,24.687,14689,0
+CHSCO.US,D,20190510,000000,24.786,24.786,24.579,24.757,9494,0
+CHSCO.US,D,20190513,000000,24.687,24.811,24.687,24.732,27478,0
+CHSCO.US,D,20190514,000000,24.704,24.811,24.704,24.732,10156,0
+CHSCO.US,D,20190515,000000,24.713,24.807,24.687,24.687,22561,0
+CHSCO.US,D,20190516,000000,24.687,24.939,24.687,24.939,7290,0
+CHSCO.US,D,20190517,000000,24.757,24.855,24.704,24.776,8915,0
+CHSCO.US,D,20190520,000000,24.704,24.901,24.687,24.687,22152,0
+CHSCO.US,D,20190521,000000,24.722,24.815,24.687,24.696,6642,0
+CHSCO.US,D,20190522,000000,24.704,24.802,24.696,24.713,10219,0
+CHSCO.US,D,20190523,000000,24.732,24.848,24.704,24.84,21777,0
+CHSCO.US,D,20190524,000000,24.84,24.848,24.642,24.811,21284,0
+CHSCO.US,D,20190528,000000,24.802,24.929,24.757,24.757,21042,0
+CHSCO.US,D,20190529,000000,24.886,24.929,24.807,24.821,14849,0
+CHSCO.US,D,20190530,000000,24.802,24.955,24.802,24.955,12455,0
+CHSCO.US,D,20190531,000000,24.939,24.95,24.614,24.614,112549,0
+CHSCO.US,D,20190603,000000,24.848,24.865,24.65,24.811,20392,0
+CHSCO.US,D,20190604,000000,24.83,24.993,24.83,24.894,22305,0
+CHSCO.US,D,20190605,000000,24.993,25.062,24.955,25.047,19313,0
+CHSCO.US,D,20190606,000000,25.071,25.071,24.91,25.055,15553,0
+CHSCO.US,D,20190607,000000,25.048,25.091,25.027,25.081,13148,0
+CHSCO.US,D,20190610,000000,25.109,25.109,24.973,24.973,21701,0
+CHSCO.US,D,20190611,000000,25.023,25.071,24.91,24.91,11423,0
+CHSCO.US,D,20190612,000000,25.007,25.071,24.919,25.071,31148,0
+CHSCO.US,D,20190613,000000,25.165,25.165,24.995,25.091,6183,0
+CHSCO.US,D,20190614,000000,25.131,25.21,25.114,25.146,26956,0
+CHSCO.US,D,20190617,000000,25.081,25.277,25.081,25.191,24006,0
+CHSCO.US,D,20190618,000000,25.165,25.301,25.155,25.191,13986,0
+CHSCO.US,D,20190619,000000,25.191,25.341,25.191,25.337,10638,0
+CHSCO.US,D,20190620,000000,25.291,25.379,25.227,25.32,20195,0
+CHSCO.US,D,20190621,000000,25.301,25.437,25.181,25.346,18214,0
+CHSCO.US,D,20190624,000000,25.392,25.392,25.146,25.146,10668,0
+CHSCO.US,D,20190625,000000,25.155,25.31,25.081,25.091,26582,0
+CHSCO.US,D,20190626,000000,25.171,25.171,24.953,24.961,32971,0
+CHSCO.US,D,20190627,000000,24.985,25.026,24.771,24.852,29956,0
+CHSCO.US,D,20190628,000000,25.136,25.177,24.716,24.716,148351,0
+CHSCO.US,D,20190701,000000,24.945,25.046,24.816,24.957,36859,0
+CHSCO.US,D,20190702,000000,24.991,25.219,24.953,25.165,41278,0
+CHSCO.US,D,20190703,000000,25.11,25.165,25.036,25.036,11899,0
+CHSCO.US,D,20190705,000000,25.062,25.071,24.861,25,33369,0
+CHSCO.US,D,20190708,000000,25.081,25.126,24.961,25.026,31964,0
+CHSCO.US,D,20190709,000000,25.057,25.101,25,25.026,20570,0
+CHSCO.US,D,20190710,000000,25.034,25.068,24.907,24.953,23957,0
+CHSCO.US,D,20190711,000000,24.968,25.026,24.898,24.953,9854,0
+CHSCO.US,D,20190712,000000,24.953,25.081,24.898,25.062,13834,0
+CHSCO.US,D,20190715,000000,25.046,25.101,25.026,25.062,8624,0
+CHSCO.US,D,20190716,000000,25.101,25.165,25.082,25.11,8144,0
+CHSCO.US,D,20190717,000000,25.146,25.191,25.081,25.165,19622,0
+CHSCO.US,D,20190718,000000,25.165,25.327,25.155,25.255,24506,0
+CHSCO.US,D,20190719,000000,25.273,25.382,25.236,25.346,19438,0
+CHSCO.US,D,20190722,000000,25.31,25.382,25.227,25.382,34226,0
+CHSCO.US,D,20190723,000000,25.257,25.374,25.246,25.255,26951,0
+CHSCO.US,D,20190724,000000,25.381,25.447,25.273,25.41,25099,0
+CHSCO.US,D,20190725,000000,25.365,25.41,25.318,25.365,14800,0
+CHSCO.US,D,20190726,000000,25.282,25.374,25.282,25.327,17192,0
+CHSCO.US,D,20190729,000000,25.365,25.41,25.301,25.381,14836,0
+CHSCO.US,D,20190730,000000,25.437,25.437,25.236,25.236,31994,0
+CHSCO.US,D,20190731,000000,25.236,25.31,25.036,25.036,124064,0
+CHSCO.US,D,20190801,000000,25.11,25.301,25.101,25.171,33545,0
+CHSCO.US,D,20190802,000000,25.136,25.21,25.036,25.171,13299,0
+CHSCO.US,D,20190805,000000,25.06,25.06,24.789,24.895,22378,0
+CHSCO.US,D,20190806,000000,24.936,24.961,24.89,24.945,45724,0
+CHSCO.US,D,20190807,000000,24.907,24.907,24.725,24.752,31803,0
+CHSCO.US,D,20190808,000000,24.761,24.936,24.761,24.916,8938,0
+CHSCO.US,D,20190809,000000,24.916,24.953,24.851,24.945,8168,0
+CHSCO.US,D,20190812,000000,24.961,25.016,24.807,24.816,62575,0
+CHSCO.US,D,20190813,000000,24.907,25.083,24.907,25.055,19679,0
+CHSCO.US,D,20190814,000000,24.991,25.071,24.852,25.008,26718,0
+CHSCO.US,D,20190815,000000,25.021,25.187,25.021,25.081,10295,0
+CHSCO.US,D,20190816,000000,25.126,25.265,24.971,25.036,22362,0
+CHSCO.US,D,20190819,000000,25.055,25.155,25.046,25.091,6382,0
+CHSCO.US,D,20190820,000000,25.136,25.219,25.036,25.046,32539,0
+CHSCO.US,D,20190821,000000,25.155,25.282,25.101,25.126,16976,0
+CHSCO.US,D,20190822,000000,25.081,25.201,25.026,25.165,20663,0
+CHSCO.US,D,20190823,000000,25.136,25.227,25.071,25.081,19112,0
+CHSCO.US,D,20190826,000000,25.21,25.21,24.871,24.933,45563,0
+CHSCO.US,D,20190827,000000,25.008,25.126,24.899,25.055,51026,0
+CHSCO.US,D,20190828,000000,25.116,25.126,24.953,24.991,62528,0
+CHSCO.US,D,20190829,000000,25.026,25.094,24.771,24.881,67245,0
+CHSCO.US,D,20190830,000000,24.871,24.981,24.761,24.807,143975,0
+CHSCO.US,D,20190903,000000,24.89,24.981,24.89,24.945,29056,0
+CHSCO.US,D,20190904,000000,24.991,25.108,24.991,25,30000,0
+CHSCO.US,D,20190905,000000,25.062,25.109,25.008,25.036,25535,0
+CHSCO.US,D,20190906,000000,25.081,25.126,25.036,25.116,23678,0
+CHSCO.US,D,20190909,000000,25.155,25.155,25.046,25.055,24465,0
+CHSCO.US,D,20190910,000000,25.11,25.146,24.991,25.046,31891,0
+CHSCO.US,D,20190911,000000,25.071,25.131,24.991,25.046,30597,0
+CHSCO.US,D,20190912,000000,25.11,25.246,25.062,25.246,17551,0
+CHSCO.US,D,20190913,000000,25.246,25.338,24.966,25.078,81074,0
+CHSCO.US,D,20190916,000000,25.134,25.334,25.124,25.227,35275,0
+CHSCO.US,D,20190917,000000,25.283,25.292,25.209,25.273,7092,0
+CHSCO.US,D,20190918,000000,25.292,25.339,25.218,25.218,51910,0
+CHSCO.US,D,20190919,000000,25.302,25.32,25.227,25.227,14062,0
+CHSCO.US,D,20190920,000000,25.348,25.348,25.246,25.265,14659,0
+CHSCO.US,D,20190923,000000,25.273,25.413,25.273,25.357,34303,0
+CHSCO.US,D,20190924,000000,25.385,25.404,25.292,25.329,14667,0
+CHSCO.US,D,20190925,000000,25.357,25.441,25.283,25.395,13457,0
+CHSCO.US,D,20190926,000000,25.432,25.497,25.347,25.497,20893,0
+CHSCO.US,D,20190927,000000,25.488,25.488,25.362,25.367,20124,0
+CHSCO.US,D,20190930,000000,25.478,25.478,25.273,25.348,114096,0
+CHSCO.US,D,20191001,000000,25.441,25.441,25.273,25.357,23861,0
+CHSCO.US,D,20191002,000000,25.292,25.412,25.273,25.395,36193,0
+CHSCO.US,D,20191003,000000,25.395,25.478,25.348,25.432,12747,0
+CHSCO.US,D,20191004,000000,25.451,25.515,25.441,25.478,28053,0
+CHSCO.US,D,20191007,000000,25.385,25.429,25.357,25.404,11129,0
+CHSCO.US,D,20191008,000000,25.404,25.488,25.367,25.413,15714,0
+CHSCO.US,D,20191009,000000,25.404,25.488,25.273,25.311,13590,0
+CHSCO.US,D,20191010,000000,25.348,25.395,25.348,25.348,11304,0
+CHSCO.US,D,20191011,000000,25.385,25.515,25.385,25.451,15870,0
+CHSCO.US,D,20191014,000000,25.525,25.525,25.459,25.507,15103,0
+CHSCO.US,D,20191015,000000,25.507,25.534,25.436,25.525,30222,0
+CHSCO.US,D,20191016,000000,25.534,25.683,25.476,25.534,20218,0
+CHSCO.US,D,20191017,000000,25.515,25.776,25.469,25.655,41007,0
+CHSCO.US,D,20191018,000000,25.626,25.627,25.413,25.413,8393,0
+CHSCO.US,D,20191021,000000,25.519,25.627,25.478,25.609,16108,0
+CHSCO.US,D,20191022,000000,25.599,25.627,25.455,25.627,19023,0
+CHSCO.US,D,20191023,000000,25.627,25.804,25.604,25.804,21462,0
+CHSCO.US,D,20191024,000000,25.602,25.868,25.602,25.863,13108,0
+CHSCO.US,D,20191025,000000,25.793,25.86,25.793,25.795,13986,0
+CHSCO.US,D,20191028,000000,25.832,25.832,25.692,25.739,10496,0
+CHSCO.US,D,20191029,000000,25.812,25.815,25.73,25.786,15511,0
+CHSCO.US,D,20191030,000000,25.753,25.86,25.702,25.86,38524,0
+CHSCO.US,D,20191031,000000,25.711,26.046,25.646,25.683,193916,0
+CHSCO.US,D,20191101,000000,25.711,25.739,25.627,25.664,31698,0
+CHSCO.US,D,20191104,000000,25.664,25.804,25.647,25.664,17328,0
+CHSCO.US,D,20191105,000000,25.711,25.795,25.646,25.655,17440,0
+CHSCO.US,D,20191106,000000,25.758,25.758,25.646,25.674,15423,0
+CHSCO.US,D,20191107,000000,25.674,25.758,25.581,25.683,459558,0
+CHSCO.US,D,20191108,000000,25.711,25.711,25.603,25.711,19782,0
+CHSCO.US,D,20191111,000000,25.73,25.73,25.683,25.683,15507,0
+CHSCO.US,D,20191112,000000,25.745,25.745,25.646,25.664,14608,0
+CHSCO.US,D,20191113,000000,25.683,25.812,25.683,25.812,16156,0
+CHSCO.US,D,20191114,000000,25.812,25.812,25.758,25.795,13632,0
+CHSCO.US,D,20191115,000000,25.786,25.86,25.786,25.86,5554,0
+CHSCO.US,D,20191118,000000,25.86,25.86,25.786,25.812,17699,0
+CHSCO.US,D,20191119,000000,25.86,25.86,25.655,25.655,19768,0
+CHSCO.US,D,20191120,000000,25.786,25.812,25.786,25.81,8262,0
+CHSCO.US,D,20191121,000000,25.86,25.86,25.581,25.59,21599,0
+CHSCO.US,D,20191122,000000,25.842,25.842,25.72,25.72,19968,0
+CHSCO.US,D,20191125,000000,25.73,25.758,25.687,25.758,24698,0
+CHSCO.US,D,20191126,000000,25.758,25.758,25.646,25.674,38474,0
+CHSCO.US,D,20191127,000000,25.758,25.766,25.646,25.646,67448,0
+CHSCO.US,D,20191129,000000,25.646,25.766,25.646,25.646,74778,0
+CHSCO.US,D,20191202,000000,25.683,25.683,25.609,25.674,12912,0
+CHSCO.US,D,20191203,000000,25.664,25.72,25.599,25.636,14684,0
+CHSCO.US,D,20191204,000000,25.636,25.664,25.627,25.627,18414,0
+CHSCO.US,D,20191205,000000,25.683,25.699,25.627,25.627,22808,0
+CHSCO.US,D,20191206,000000,25.627,25.627,25.581,25.618,36907,0
+CHSCO.US,D,20191209,000000,25.766,25.766,25.609,25.609,10921,0
+CHSCO.US,D,20191210,000000,25.758,25.758,25.599,25.627,36842,0
+CHSCO.US,D,20191211,000000,25.692,25.692,25.599,25.618,30986,0
+CHSCO.US,D,20191212,000000,25.59,25.63,25.59,25.599,7990,0
+CHSCO.US,D,20191213,000000,25.599,25.692,25.562,25.618,60019,0
+CHSCO.US,D,20191216,000000,26.046,26.046,25.857,25.922,22792,0
+CHSCO.US,D,20191217,000000,25.999,25.999,25.894,25.999,32092,0
+CHSCO.US,D,20191218,000000,25.999,26.083,25.914,25.914,16649,0
+CHSCO.US,D,20191219,000000,25.895,25.962,25.895,25.905,14271,0
+CHSCO.US,D,20191220,000000,25.962,25.962,25.905,25.914,7058,0
+CHSCO.US,D,20191223,000000,26.027,26.027,25.962,25.984,5043,0
+CHSCO.US,D,20191224,000000,26.018,26.018,25.97,25.97,2743,0
+CHSCO.US,D,20191226,000000,26.009,26.009,25.888,25.977,23546,0
+CHSCO.US,D,20191227,000000,25.979,25.989,25.922,25.979,28525,0
+CHSCO.US,D,20191230,000000,25.932,25.999,25.875,25.875,33632,0
+CHSCO.US,D,20191231,000000,25.999,25.999,25.8,25.8,57455,0
+CHSCO.US,D,20200102,000000,25.866,26.036,25.866,26.018,36449,0
+CHSCO.US,D,20200103,000000,25.914,26.179,25.914,26.179,31581,0
+CHSCO.US,D,20200106,000000,26.217,26.264,26.046,26.189,23488,0
+CHSCO.US,D,20200107,000000,26.283,26.283,26.036,26.15,38048,0
+CHSCO.US,D,20200108,000000,26.14,26.33,26.132,26.33,53138,0
+CHSCO.US,D,20200109,000000,26.33,26.33,26.046,26.113,27042,0
+CHSCO.US,D,20200110,000000,26.179,26.269,26.075,26.254,15737,0
+CHSCO.US,D,20200113,000000,26.264,26.283,26.169,26.169,31523,0
+CHSCO.US,D,20200114,000000,26.15,26.32,26.14,26.197,9677,0
+CHSCO.US,D,20200115,000000,26.197,26.32,26.093,26.32,19491,0
+CHSCO.US,D,20200116,000000,26.32,26.32,26.254,26.283,8895,0
+CHSCO.US,D,20200117,000000,26.273,26.33,26.273,26.33,26827,0
+CHSCO.US,D,20200121,000000,26.33,26.33,26.311,26.33,19585,0
+CHSCO.US,D,20200122,000000,26.33,26.368,26.315,26.35,45083,0
+CHSCO.US,D,20200123,000000,26.368,26.368,26.292,26.359,22848,0
+CHSCO.US,D,20200124,000000,26.377,26.397,26.265,26.359,16998,0
+CHSCO.US,D,20200127,000000,26.35,26.358,26.264,26.311,11611,0
+CHSCO.US,D,20200128,000000,26.322,26.444,26.32,26.424,32166,0
+CHSCO.US,D,20200129,000000,26.454,26.473,26.424,26.463,25978,0
+CHSCO.US,D,20200130,000000,26.473,26.473,26.434,26.473,17410,0
+CHSCO.US,D,20200131,000000,26.473,26.473,26.377,26.377,52556,0
+CHSCO.US,D,20200203,000000,26.449,26.473,26.424,26.473,12761,0
+CHSCO.US,D,20200204,000000,26.473,26.52,26.434,26.52,38784,0
+CHSCO.US,D,20200205,000000,26.576,26.576,26.473,26.576,59756,0
+CHSCO.US,D,20200206,000000,26.481,26.586,26.481,26.558,37960,0
+CHSCO.US,D,20200207,000000,26.567,26.7,26.526,26.7,37136,0
+CHSCO.US,D,20200210,000000,26.747,26.747,26.68,26.709,13998,0
+CHSCO.US,D,20200211,000000,26.709,26.871,26.652,26.841,25655,0
+CHSCO.US,D,20200212,000000,26.814,27.031,26.789,27.031,26228,0
+CHSCO.US,D,20200213,000000,27.022,27.173,26.799,27.088,16346,0
+CHSCO.US,D,20200214,000000,26.945,27.349,26.945,27.239,24354,0
+CHSCO.US,D,20200218,000000,27.268,27.268,27.079,27.173,15987,0
+CHSCO.US,D,20200219,000000,27.163,27.23,27.079,27.106,47199,0
+CHSCO.US,D,20200220,000000,27.126,27.171,26.918,27.041,20869,0
+CHSCO.US,D,20200221,000000,26.993,26.993,26.766,26.766,13904,0
+CHSCO.US,D,20200224,000000,26.752,26.766,26.32,26.32,31335,0
+CHSCO.US,D,20200225,000000,26.424,26.598,25.979,26.046,54394,0
+CHSCO.US,D,20200226,000000,26.293,26.293,25.905,26.148,43541,0
+CHSCO.US,D,20200227,000000,26.302,26.302,25.715,25.999,46168,0
+CHSCO.US,D,20200228,000000,25.818,25.905,25.525,25.525,138319,0
+CHSCO.US,D,20200302,000000,25.999,26.075,25.639,26.046,19159,0
+CHSCO.US,D,20200303,000000,26.595,26.652,26.075,26.444,32068,0
+CHSCO.US,D,20200304,000000,26.377,26.624,26.377,26.52,31910,0
+CHSCO.US,D,20200305,000000,26.473,26.494,26.251,26.458,7724,0
+CHSCO.US,D,20200306,000000,26.377,26.377,25.905,25.905,20642,0
+CHSCO.US,D,20200309,000000,25.478,25.582,25.1,25.458,54755,0
+CHSCO.US,D,20200310,000000,25.62,26.33,25.345,25.62,29195,0
+CHSCO.US,D,20200311,000000,25.705,25.762,25.431,25.628,18990,0
+CHSCO.US,D,20200312,000000,25.184,25.269,23.773,24.01,98041,0
+CHSCO.US,D,20200313,000000,24.625,25.345,24.247,24.986,46812,0
+CHSCO.US,D,20200316,000000,24.418,24.794,24.273,24.37,64562,0
+CHSCO.US,D,20200317,000000,24.331,24.547,23.743,24.139,59627,0
+CHSCO.US,D,20200318,000000,23.588,23.627,18.908,19.284,157791,0
+CHSCO.US,D,20200319,000000,20.268,23.836,20.258,21.378,65035,0
+CHSCO.US,D,20200320,000000,22.005,24.254,22.005,23.086,79984,0
+CHSCO.US,D,20200323,000000,23.192,23.192,20.403,22.035,61833,0
+CHSCO.US,D,20200324,000000,23.231,23.395,22.594,22.816,20144,0
+CHSCO.US,D,20200325,000000,23.173,24.235,23.173,23.791,51710,0
+CHSCO.US,D,20200326,000000,23.945,24.736,22.758,24.263,39874,0
+CHSCO.US,D,20200327,000000,24.263,24.37,23.733,24.205,14516,0
+CHSCO.US,D,20200330,000000,24.09,24.746,23.965,24.746,26196,0
+CHSCO.US,D,20200331,000000,24.804,27.729,24.129,24.129,39125,0
+CHSCO.US,D,20200401,000000,24.852,24.949,22.7,22.7,51342,0
+CHSCO.US,D,20200402,000000,22.778,23.611,22.671,23.395,19544,0
+CHSCO.US,D,20200403,000000,23.405,24.187,23.405,24.187,39567,0
+CHSCO.US,D,20200406,000000,24.177,24.56,24.041,24.409,15181,0
+CHSCO.US,D,20200407,000000,24.447,24.9,24.129,24.9,41051,0
+CHSCO.US,D,20200408,000000,25.113,25.428,24.611,25.113,25573,0
+CHSCO.US,D,20200409,000000,25.286,25.991,25.286,25.711,45725,0
+CHSCO.US,D,20200413,000000,25.393,25.393,24.187,24.998,18616,0
+CHSCO.US,D,20200414,000000,25.509,25.509,24.944,25.335,7191,0
+CHSCO.US,D,20200415,000000,24.991,25.122,24.539,24.804,46208,0
+CHSCO.US,D,20200416,000000,24.852,25.21,24.669,24.669,23210,0
+CHSCO.US,D,20200417,000000,25.22,25.22,24.698,24.746,17129,0
+CHSCO.US,D,20200420,000000,24.968,24.998,24.455,24.524,15000,0
+CHSCO.US,D,20200421,000000,24.37,24.611,23.967,24.611,25807,0
+CHSCO.US,D,20200422,000000,24.711,25.335,24.447,24.94,26939,0
+CHSCO.US,D,20200423,000000,25.286,25.557,24.943,25.557,25179,0
+CHSCO.US,D,20200424,000000,25.557,25.591,25.238,25.576,18642,0
+CHSCO.US,D,20200427,000000,25.759,25.759,25.228,25.425,9856,0
+CHSCO.US,D,20200428,000000,25.422,25.817,25.393,25.789,22073,0
+CHSCO.US,D,20200429,000000,25.692,26.059,25.605,26.059,33331,0
+CHSCO.US,D,20200430,000000,25.852,26.079,25.764,25.991,30139,0
+CHSCO.US,D,20200501,000000,25.914,25.972,25.306,25.905,10360,0
+CHSCO.US,D,20200504,000000,26.001,26.001,25.171,25.644,23599,0
+CHSCO.US,D,20200505,000000,25.663,25.663,25.228,25.48,17580,0
+CHSCO.US,D,20200506,000000,25.46,25.673,25.296,25.296,16141,0
+CHSCO.US,D,20200507,000000,25.499,25.644,25.152,25.389,35130,0
+CHSCO.US,D,20200508,000000,25.427,25.866,25.427,25.866,5948,0
+CHSCO.US,D,20200511,000000,25.528,26.011,25.432,26.001,12852,0
+CHSCO.US,D,20200512,000000,25.963,26.001,25.711,26.001,11111,0
+CHSCO.US,D,20200513,000000,25.625,25.769,25.557,25.769,6585,0
+CHSCO.US,D,20200514,000000,25.625,25.847,25.19,25.528,21986,0
+CHSCO.US,D,20200515,000000,25.48,25.905,25.48,25.905,7313,0
+CHSCO.US,D,20200518,000000,26.029,26.291,25.885,26.203,21935,0
+CHSCO.US,D,20200519,000000,26.281,26.513,26.281,26.474,9224,0
+CHSCO.US,D,20200520,000000,26.445,26.474,26.261,26.474,19450,0
+CHSCO.US,D,20200521,000000,26.513,26.541,26.435,26.541,10481,0
+CHSCO.US,D,20200522,000000,26.541,26.541,26.349,26.459,9488,0
+CHSCO.US,D,20200526,000000,26.599,26.763,26.445,26.532,5906,0
+CHSCO.US,D,20200527,000000,26.541,26.541,26.309,26.416,5540,0
+CHSCO.US,D,20200528,000000,26.309,26.493,26.309,26.493,8051,0
+CHSCO.US,D,20200529,000000,26.474,26.744,26.406,26.744,16896,0
+CHSCO.US,D,20200601,000000,26.783,26.879,26.667,26.879,9762,0
+CHSCO.US,D,20200602,000000,26.681,26.879,26.681,26.879,8804,0
+CHSCO.US,D,20200603,000000,26.831,26.879,26.71,26.879,9004,0
+CHSCO.US,D,20200604,000000,26.783,26.879,26.783,26.879,7872,0
+CHSCO.US,D,20200605,000000,26.879,26.928,26.734,26.84,25205,0
+CHSCO.US,D,20200608,000000,26.975,27.226,26.895,27.014,29743,0
+CHSCO.US,D,20200609,000000,27.072,27.342,26.995,27.139,7570,0
+CHSCO.US,D,20200610,000000,27.217,27.439,27.062,27.062,12298,0
+CHSCO.US,D,20200611,000000,26.928,26.928,26.609,26.725,15446,0
+CHSCO.US,D,20200612,000000,27.079,27.079,26.548,26.551,10072,0
+CHSCO.US,D,20200615,000000,26.76,26.76,26.534,26.642,18033,0
+CHSCO.US,D,20200616,000000,26.73,26.907,26.73,26.769,2516,0
+CHSCO.US,D,20200617,000000,27.113,27.113,26.602,27.005,6342,0
+CHSCO.US,D,20200618,000000,26.71,27.133,26.71,27.064,6001,0
+CHSCO.US,D,20200619,000000,26.789,27.015,26.74,27.015,4333,0
+CHSCO.US,D,20200622,000000,26.828,26.907,26.671,26.71,11081,0
+CHSCO.US,D,20200623,000000,26.681,26.995,26.671,26.995,14324,0
+CHSCO.US,D,20200624,000000,26.681,26.917,26.573,26.622,14184,0
+CHSCO.US,D,20200625,000000,26.701,26.701,26.583,26.583,3368,0
+CHSCO.US,D,20200626,000000,26.72,26.72,26.288,26.288,10240,0
+CHSCO.US,D,20200629,000000,26.317,26.376,25.806,25.806,18109,0
+CHSCO.US,D,20200630,000000,26.475,26.703,25.551,25.551,123303,0
+CHSCO.US,D,20200701,000000,25.905,26.022,25.62,25.796,20099,0
+CHSCO.US,D,20200702,000000,25.905,25.983,25.826,25.855,9658,0
+CHSCO.US,D,20200706,000000,25.905,26.067,25.787,26.067,16263,0
+CHSCO.US,D,20200707,000000,26.042,26.298,26.042,26.091,16807,0
+CHSCO.US,D,20200708,000000,26.042,26.15,25.88,25.932,26861,0
+CHSCO.US,D,20200709,000000,25.826,25.964,25.708,25.816,32702,0
+CHSCO.US,D,20200710,000000,25.914,26.032,25.875,26.013,10212,0
+CHSCO.US,D,20200713,000000,25.914,26.013,25.855,25.924,18016,0
+CHSCO.US,D,20200714,000000,25.92,25.928,25.777,25.919,5645,0
+CHSCO.US,D,20200715,000000,26.072,26.121,25.944,26.052,28046,0
+CHSCO.US,D,20200716,000000,26.063,26.327,26.063,26.281,6441,0
+CHSCO.US,D,20200717,000000,26.062,26.347,26.062,26.239,27221,0
+CHSCO.US,D,20200720,000000,26.18,26.455,26.091,26.366,7956,0
+CHSCO.US,D,20200721,000000,26.425,26.534,26.239,26.486,11845,0
+CHSCO.US,D,20200722,000000,26.416,26.416,26.081,26.18,20706,0
+CHSCO.US,D,20200723,000000,26.15,26.494,26.15,26.484,8616,0
+CHSCO.US,D,20200724,000000,26.514,26.514,26.253,26.288,5118,0
+CHSCO.US,D,20200727,000000,26.288,26.406,26.239,26.362,11330,0
+CHSCO.US,D,20200728,000000,26.258,26.533,26.258,26.533,20619,0
+CHSCO.US,D,20200729,000000,26.534,26.786,26.534,26.786,11183,0
+CHSCO.US,D,20200730,000000,26.74,26.956,26.73,26.917,8997,0
+CHSCO.US,D,20200731,000000,27.005,27.074,26.819,26.927,16802,0
+CHSCO.US,D,20200803,000000,26.877,26.927,26.71,26.927,8204,0
+CHSCO.US,D,20200804,000000,26.927,26.927,26.779,26.917,6785,0
+CHSCO.US,D,20200805,000000,26.715,27.045,26.715,27.03,13436,0
+CHSCO.US,D,20200806,000000,27.084,27.084,26.769,26.772,35531,0
+CHSCO.US,D,20200807,000000,26.779,26.941,26.75,26.769,21292,0
+CHSCO.US,D,20200810,000000,26.848,26.868,26.7,26.809,32669,0
+CHSCO.US,D,20200811,000000,26.769,27.044,26.73,26.936,93657,0
+CHSCO.US,D,20200812,000000,26.828,26.917,26.543,26.543,63770,0
+CHSCO.US,D,20200813,000000,26.612,26.819,26.543,26.75,12584,0
+CHSCO.US,D,20200814,000000,26.73,26.976,26.681,26.838,14291,0
+CHSCO.US,D,20200817,000000,26.917,27.015,26.779,26.976,9206,0
+CHSCO.US,D,20200818,000000,27.064,27.192,27.025,27.123,29804,0
+CHSCO.US,D,20200819,000000,27.158,27.32,26.976,27.28,15604,0
+CHSCO.US,D,20200820,000000,27.104,27.304,27.104,27.261,6910,0
+CHSCO.US,D,20200821,000000,27.356,27.408,27.054,27.408,15908,0
+CHSCO.US,D,20200824,000000,27.418,27.418,27.257,27.373,12655,0
+CHSCO.US,D,20200825,000000,27.29,27.467,27.202,27.467,19312,0
+CHSCO.US,D,20200826,000000,27.382,27.605,27.382,27.605,24895,0
+CHSCO.US,D,20200827,000000,27.552,27.664,27.552,27.624,26109,0
+CHSCO.US,D,20200828,000000,27.57,27.713,27.57,27.615,11208,0
+CHSCO.US,D,20200831,000000,27.536,27.552,27.271,27.271,41960,0
+CHSCO.US,D,20200901,000000,27.467,27.532,27.318,27.428,11569,0
+CHSCO.US,D,20200902,000000,27.418,27.516,27.389,27.512,8573,0
+CHSCO.US,D,20200903,000000,27.506,27.506,27.31,27.398,18169,0
+CHSCO.US,D,20200904,000000,27.393,27.467,27.25,27.467,13271,0
+CHSCO.US,D,20200908,000000,27.251,27.31,27.143,27.162,10148,0
+CHSCO.US,D,20200909,000000,27.271,27.497,27.212,27.418,25364,0
+CHSCO.US,D,20200910,000000,27.418,27.703,27.418,27.595,15248,0
+CHSCO.US,D,20200911,000000,27.703,27.703,27.522,27.703,17537,0
+CHSCO.US,D,20200914,000000,27.585,28.008,27.585,27.998,26291,0
+CHSCO.US,D,20200915,000000,28.2,28.34,28.2,28.27,9929,0
+CHSCO.US,D,20200916,000000,28.24,28.38,28.18,28.18,12940,0
+CHSCO.US,D,20200917,000000,28,28.28,27.66,27.84,8776,0
+CHSCO.US,D,20200918,000000,28,28,27.6802,27.85,5000,0
+CHSCO.US,D,20200921,000000,27.63,27.925,27.43,27.665,6911,0
+CHSCO.US,D,20200922,000000,27.55,27.8999,27.55,27.69,6617,0
+CHSCO.US,D,20200923,000000,27.79,27.79,27.08,27.2,13335,0
+CHSCO.US,D,20200924,000000,27.15,27.33,27,27,6629,0
+CHSCO.US,D,20200925,000000,27.11,27.67,27.11,27.5,7986,0
+CHSCO.US,D,20200928,000000,27.73,28.03,27.72,28.01,10451,0
+CHSCO.US,D,20200929,000000,27.95,28.2,27.79,28.04,34280,0
+CHSCO.US,D,20200930,000000,28.19,28.19,27.79,27.79,74751,0
+CHSCO.US,D,20201001,000000,27.91,28.05,27.56,28.05,10860,0
+CHSCO.US,D,20201002,000000,27.9877,28.19,27.97,28.15,17247,0
+CHSCO.US,D,20201005,000000,28.15,28.24,27.99,28.225,14677,0
+CHSCO.US,D,20201006,000000,28.25,28.4,28.25,28.4,25052,0
+CHSCO.US,D,20201007,000000,28.28,28.48,28.226,28.43,11384,0
+CHSCO.US,D,20201008,000000,28.43,28.47,28.4,28.47,8515,0
+CHSCO.US,D,20201009,000000,28.47,28.48,28.31,28.48,13206,0
+CHSCO.US,D,20201012,000000,28.4,28.52,28.2,28.46,15476,0
+CHSCO.US,D,20201013,000000,28.4942,28.54,28.43,28.5,3968,0
+CHSCO.US,D,20201014,000000,28.4199,28.44,28.26,28.36,4052,0
+CHSCO.US,D,20201015,000000,28.25,28.26,28.14,28.2,9913,0
+CHSCO.US,D,20201016,000000,28.2,28.2,27.88,27.88,4161,0
+CHSCO.US,D,20201019,000000,27.9,27.9188,27.61,27.74,10096,0
+CHSCO.US,D,20201020,000000,27.78,27.8893,27.7,27.87,9905,0
+CHSCO.US,D,20201021,000000,27.67,27.81,27.39,27.39,9399,0
+CHSCO.US,D,20201022,000000,27.44,27.6,27.35,27.45,5006,0
+CHSCO.US,D,20201023,000000,27.83,28.09,27.7888,28.09,6355,0
+CHSCO.US,D,20201026,000000,27.85,27.88,27.68,27.88,7249,0
+CHSCO.US,D,20201027,000000,27.68,27.75,27.59,27.7476,6452,0
+CHSCO.US,D,20201028,000000,27.71,27.71,27.35,27.35,5580,0
+CHSCO.US,D,20201029,000000,27.38,27.54,27.35,27.35,7326,0
+CHSCO.US,D,20201030,000000,27.56,28.03,27.3,27.97,42104,0
+CHSCO.US,D,20201102,000000,28,28.1309,28,28.06,14202,0
+CHSCO.US,D,20201103,000000,28.16,28.23,27.9503,28.23,11529,0
+CHSCO.US,D,20201104,000000,28.12,28.44,28.1,28.44,16526,0
+CHSCO.US,D,20201105,000000,28.3999,28.4,28.325,28.38,4890,0
+CHSCO.US,D,20201106,000000,28.31,28.4168,27.89,27.89,20547,0
+CHSCO.US,D,20201109,000000,28.16,28.47,28.1,28.47,21192,0
+CHSCO.US,D,20201110,000000,28.32,28.47,28.08,28.32,14982,0
+CHSCO.US,D,20201111,000000,28.24,28.47,28.18,28.38,8303,0
+CHSCO.US,D,20201112,000000,28.3,28.4491,28.3,28.42,3676,0
+CHSCO.US,D,20201113,000000,28.4118,28.4118,28.38,28.38,4492,0
+CHSCO.US,D,20201116,000000,28.47,28.47,28.15,28.45,20985,0
+CHSCO.US,D,20201117,000000,28.37,28.61,28.35,28.35,20800,0
+CHSCO.US,D,20201118,000000,28.22,28.61,28.22,28.26,6290,0
+CHSCO.US,D,20201119,000000,28.4,28.55,28.24,28.55,13145,0
+CHSCO.US,D,20201120,000000,28.55,28.55,28.2561,28.36,9439,0
+CHSCO.US,D,20201123,000000,28.37,28.55,28.37,28.5322,11749,0
+CHSCO.US,D,20201124,000000,28.55,28.73,28.55,28.73,62521,0
+CHSCO.US,D,20201125,000000,28.78,28.78,28.5,28.72,12298,0
+CHSCO.US,D,20201127,000000,28.685,28.83,28.625,28.72,7851,0
+CHSCO.US,D,20201130,000000,28.67,28.75,28.58,28.7,49088,0
+CHSCO.US,D,20201201,000000,28.5,28.8,28.45,28.78,35175,0
+CHSCO.US,D,20201202,000000,28.83,28.83,28.655,28.83,9343,0
+CHSCO.US,D,20201203,000000,28.84,28.87,28.7174,28.87,6422,0
+CHSCO.US,D,20201204,000000,28.89,28.91,28.85,28.9,13708,0
+CHSCO.US,D,20201207,000000,28.79,28.93,28.79,28.92,19741,0
+CHSCO.US,D,20201208,000000,28.89,28.89,28.8,28.8401,45758,0
+CHSCO.US,D,20201209,000000,28.87,28.93,28.7716,28.8,124657,0
+CHSCO.US,D,20201210,000000,28.88,28.9,28.796,28.82,118229,0
+CHSCO.US,D,20201211,000000,28.86,28.89,28.71,28.89,188961,0
+CHSCO.US,D,20201214,000000,28.84,28.85,28.61,28.6801,34388,0
+CHSCO.US,D,20201215,000000,28.85,28.93,28.6018,28.71,104627,0
+CHSCO.US,D,20201216,000000,28.54,28.54,28.2237,28.26,33026,0
+CHSCO.US,D,20201217,000000,28.35,28.54,28.2891,28.54,10163,0
+CHSCO.US,D,20201218,000000,28.3557,28.59,28.35,28.51,21460,0
+CHSCO.US,D,20201221,000000,28.45,28.4799,28.1101,28.31,12857,0
+CHSCO.US,D,20201222,000000,28.3825,28.47,28.01,28.17,41493,0
+CHSCO.US,D,20201223,000000,28.13,28.2,28.02,28.11,17521,0
+CHSCO.US,D,20201224,000000,28.2,28.3641,28.2,28.3641,4073,0
+CHSCO.US,D,20201228,000000,28.4,28.4399,28.09,28.2,22791,0
+CHSCO.US,D,20201229,000000,28.42,28.42,28.0929,28.38,20417,0
+CHSCO.US,D,20201230,000000,28.39,28.46,28.2926,28.46,10537,0
+CHSCO.US,D,20201231,000000,28.5,28.78,28.28,28.78,59824,0
+CHSCO.US,D,20210104,000000,28.67,28.74,28.2087,28.36,20925,0
+CHSCO.US,D,20210105,000000,28.435,28.4408,28.4,28.42,6941,0
+CHSCO.US,D,20210106,000000,28.41,28.41,28.09,28.25,15353,0
+CHSCO.US,D,20210107,000000,28.37,28.37,28.04,28.281,6678,0
+CHSCO.US,D,20210108,000000,28.3142,28.37,28.23,28.31,10373,0
+CHSCO.US,D,20210111,000000,28.2,28.21,28.01,28.01,13868,0
+CHSCO.US,D,20210112,000000,28.05,28.11,27.5901,27.63,22304,0
+CHSCO.US,D,20210113,000000,27.84,28,27.75,28,20185,0
+CHSCO.US,D,20210114,000000,28.19,28.3,28.0101,28.27,14277,0
+CHSCO.US,D,20210115,000000,28.3,28.3,28.06,28.28,15601,0
+CHSCO.US,D,20210119,000000,28.3,28.4,28.07,28.4,11017,0
+CHSCO.US,D,20210120,000000,28.3598,28.5,28.3598,28.45,7416,0
+CHSCO.US,D,20210121,000000,28.56,28.69,28.48,28.645,6591,0
+CHSCO.US,D,20210122,000000,28.64,28.66,28.44,28.51,18097,0
+CHSCO.US,D,20210125,000000,28.648,28.685,28.52,28.57,7542,0
+CHSCO.US,D,20210126,000000,28.64,28.64,28.4,28.4,8052,0
+CHSCO.US,D,20210127,000000,28.39,28.575,28.17,28.22,21177,0
+CHSCO.US,D,20210128,000000,28.39,28.41,28.27,28.41,7094,0
+CHSCO.US,D,20210129,000000,28.25,28.5,28.0681,28.46,41188,0
+CHSCO.US,D,20210201,000000,28.39,28.45,28.25,28.2799,10835,0
+CHSCO.US,D,20210202,000000,28.4813,28.505,28.41,28.41,10631,0
+CHSCO.US,D,20210203,000000,28.35,28.49,28.31,28.32,11549,0
+CHSCO.US,D,20210204,000000,28.4,28.4,28.365,28.365,4836,0
+CHSCO.US,D,20210205,000000,28.48,28.63,28.35,28.45,6760,0
+CHSCO.US,D,20210208,000000,28.36,28.5,28.35,28.35,8179,0
+CHSCO.US,D,20210209,000000,28.4382,28.58,28.36,28.5,21179,0
+CHSCO.US,D,20210210,000000,28.51,28.51,28.44,28.44,17301,0
+CHSCO.US,D,20210211,000000,28.45,28.45,28.29,28.29,26398,0
+CHSCO.US,D,20210212,000000,28.32,28.42,28.07,28.17,38730,0
+CHSCO.US,D,20210216,000000,28.17,28.2,27.82,27.83,28825,0
+CHSCO.US,D,20210217,000000,27.98,28.23,27.9,27.94,21900,0
+CHSCO.US,D,20210218,000000,27.94,28.02,27.8,27.99,28184,0
+CHSCO.US,D,20210219,000000,27.83,27.95,27.83,27.87,23471,0
+CHSCO.US,D,20210222,000000,27.9,28.09,27.9,28.08,22811,0
+CHSCO.US,D,20210223,000000,28.12,28.13,27.92,28.11,16950,0
+CHSCO.US,D,20210224,000000,28.11,28.11,27.85,27.89,21988,0
+CHSCO.US,D,20210225,000000,27.85,28.04,27.7,27.84,53212,0
+CHSCO.US,D,20210226,000000,27.92,28.27,27.92,28.25,13290,0
+CHSCO.US,D,20210301,000000,28.18,28.251,28.0101,28.2,15085,0
+CHSCO.US,D,20210302,000000,28.26,28.55,28.25,28.55,9363,0
+CHSCO.US,D,20210303,000000,28.41,28.6,28.2,28.55,21153,0
+CHSCO.US,D,20210304,000000,28.56,28.65,28.41,28.64,24055,0
+CHSCO.US,D,20210305,000000,28.65,28.65,28.505,28.6499,15542,0
+CHSCO.US,D,20210308,000000,28.64,28.67,28.52,28.62,9220,0
+CHSCO.US,D,20210309,000000,28.7,28.7,28.61,28.7,18573,0
+CHSCO.US,D,20210310,000000,28.78,28.88,28.7,28.75,17905,0
+CHSCO.US,D,20210311,000000,28.89,29.06,28.77,29.06,21536,0
+CHSCO.US,D,20210312,000000,28.875,29.1,28.8,29.06,14465,0
+CHSCO.US,D,20210315,000000,28.97,29.26,28.906,29.26,30865,0
+CHSCO.US,D,20210316,000000,28.9,28.92,28.55,28.84,46871,0
+CHSCO.US,D,20210317,000000,28.52,29.04,28.42,29.04,22473,0
+CHSCO.US,D,20210318,000000,28.93,28.93,28.69,28.75,24074,0
+CHSCO.US,D,20210319,000000,28.74,29.15,28.58,28.94,215025,0
+CHSCO.US,D,20210322,000000,28.99,28.99,28.7601,28.84,19068,0
+CHSCO.US,D,20210323,000000,28.81,28.85,28.7,28.72,12770,0
+CHSCO.US,D,20210324,000000,28.88,29.16,28.85,28.97,20411,0
+CHSCO.US,D,20210325,000000,28.98,28.9899,28.79,28.81,11712,0
+CHSCO.US,D,20210326,000000,28.8,28.83,28.6906,28.75,12807,0
+CHSCO.US,D,20210329,000000,28.8,28.8,28.7,28.71,3400,0
+CHSCO.US,D,20210330,000000,28.73,28.82,28.69,28.79,22835,0
+CHSCO.US,D,20210331,000000,28.82,28.9,28.72,28.73,55789,0
+CHSCO.US,D,20210401,000000,28.78,29.05,28.5,29.05,26854,0
+CHSCO.US,D,20210405,000000,28.9999,29,28.76,28.78,24939,0
+CHSCO.US,D,20210406,000000,28.65,28.9684,28.65,28.79,26578,0
+CHSCO.US,D,20210407,000000,28.76,28.86,28.75,28.816,18024,0
+CHSCO.US,D,20210408,000000,28.76,28.8,28.7,28.75,14937,0
+CHSCO.US,D,20210409,000000,28.81,28.8605,28.7795,28.78,6319,0
+CHSCO.US,D,20210412,000000,28.8,28.8,28.6201,28.66,7677,0
+CHSCO.US,D,20210413,000000,28.7,28.8,28.69,28.77,21808,0
+CHSCO.US,D,20210414,000000,28.78,28.7982,28.63,28.63,14838,0
+CHSCO.US,D,20210415,000000,28.68,28.7891,28.63,28.71,10561,0
+CHSCO.US,D,20210416,000000,28.71,28.77,28.63,28.77,12435,0
+CHSCO.US,D,20210419,000000,28.7475,28.82,28.69,28.75,10038,0
+CHSCO.US,D,20210420,000000,28.75,28.79,28.6,28.63,12511,0
+CHSCO.US,D,20210421,000000,28.59,28.7674,28.59,28.61,9680,0
+CHSCO.US,D,20210422,000000,28.65,28.775,28.63,28.74,17454,0
+CHSCO.US,D,20210423,000000,28.72,28.8183,28.6517,28.73,11720,0
+CHSCO.US,D,20210426,000000,28.7,28.7919,28.675,28.75,27224,0
+CHSCO.US,D,20210427,000000,28.7,28.77,28.68,28.68,13505,0
+CHSCO.US,D,20210428,000000,28.68,28.75,28.59,28.71,12640,0
+CHSCO.US,D,20210429,000000,28.66,28.75,28.58,28.58,11919,0
+CHSCO.US,D,20210430,000000,28.58,28.6942,28.42,28.44,66988,0
+CHSCO.US,D,20210503,000000,28.46,28.58,28.46,28.55,38996,0
+CHSCO.US,D,20210504,000000,28.55,28.64,28.4732,28.5549,11277,0
+CHSCO.US,D,20210505,000000,28.5091,28.6783,28.49,28.49,10211,0
+CHSCO.US,D,20210506,000000,28.45,28.485,28.19,28.4171,46154,0
+CHSCO.US,D,20210507,000000,28.41,28.5419,28.3,28.48,13814,0
+CHSCO.US,D,20210510,000000,28.45,28.55,28.32,28.3998,13315,0
+CHSCO.US,D,20210511,000000,28.34,28.36,28.15,28.29,18811,0
+CHSCO.US,D,20210512,000000,28.2,28.3087,27.95,27.95,54594,0
+CHSCO.US,D,20210513,000000,28.01,28.2383,27.925,28,66714,0
+CHSCO.US,D,20210514,000000,28.1,28.38,28.1,28.23,19826,0
+CHSCO.US,D,20210517,000000,28.22,28.37,28.2,28.35,9806,0
+CHSCO.US,D,20210518,000000,28.4,28.5,28.3425,28.5,11904,0
+CHSCO.US,D,20210519,000000,28.5,28.577,28.3,28.4,14471,0
+CHSCO.US,D,20210520,000000,28.42,28.67,28.39,28.5,9585,0
+CHSCO.US,D,20210521,000000,28.59,28.73,28.56,28.73,3593,0
+CHSCO.US,D,20210524,000000,28.62,28.78,28.6,28.78,21994,0
+CHSCO.US,D,20210525,000000,28.75,28.77,28.59,28.7,14767,0
+CHSCO.US,D,20210526,000000,28.6668,28.6668,28.5256,28.648,23392,0
+CHSCO.US,D,20210527,000000,28.6375,28.69,28.57,28.66,16090,0
+CHSCO.US,D,20210528,000000,28.63,28.7,28.56,28.65,24975,0
+CHSCO.US,D,20210601,000000,28.65,28.781,28.605,28.75,26910,0
+CHSCO.US,D,20210602,000000,28.75,28.98,28.75,28.98,20845,0
+CHSCO.US,D,20210603,000000,28.98,29.02,28.87,29.02,4133,0
+CHSCO.US,D,20210604,000000,29.02,29.08,28.8628,29.08,6357,0
+CHSCO.US,D,20210607,000000,29.02,29.0672,28.89,29.05,12156,0
+CHSCO.US,D,20210608,000000,29,29.025,28.84,29.025,21713,0
+CHSCO.US,D,20210609,000000,28.9,29.1,28.8967,28.9999,27433,0
+CHSCO.US,D,20210610,000000,29.14,29.14,29.02,29.09,9148,0
+CHSCO.US,D,20210611,000000,29.1,29.24,29.03,29.1,70613,0
+CHSCO.US,D,20210614,000000,29.03,29.1,28.77,28.9,35843,0
+CHSCO.US,D,20210615,000000,28.7,28.7004,28.22,28.23,26104,0
+CHSCO.US,D,20210616,000000,28.22,28.5219,28.02,28.16,25507,0
+CHSCO.US,D,20210617,000000,28.07,28.36,28.06,28.13,35677,0
+CHSCO.US,D,20210618,000000,28.1,28.307,27.8,27.98,214649,0
+CHSCO.US,D,20210621,000000,28,28.23,28,28.08,25821,0
+CHSCO.US,D,20210622,000000,28.05,28.1585,27.945,28.09,9522,0
+CHSCO.US,D,20210623,000000,28.15,28.3199,28.15,28.18,9243,0
+CHSCO.US,D,20210624,000000,28.28,28.33,28.2211,28.25,8899,0
+CHSCO.US,D,20210625,000000,28.19,28.235,28.1074,28.18,14443,0
+CHSCO.US,D,20210628,000000,28.23,28.23,28.1,28.16,9764,0
+CHSCO.US,D,20210629,000000,28.16,28.25,28.043,28.08,25550,0
+CHSCO.US,D,20210630,000000,28.22,28.48,28.12,28.44,85125,0
+CHSCO.US,D,20210701,000000,28.36,28.48,28.32,28.47,9844,0
+CHSCO.US,D,20210702,000000,28.5,28.71,28.47,28.65,17694,0
+CHSCO.US,D,20210706,000000,28.62,28.71,28.6,28.71,11714,0
+CHSCO.US,D,20210707,000000,28.66,28.735,28.51,28.735,7818,0
+CHSCO.US,D,20210708,000000,28.38,28.7312,28.38,28.7,5762,0
+CHSCO.US,D,20210709,000000,28.51,28.7013,28.4524,28.56,11039,0
+CHSCO.US,D,20210712,000000,28.56,28.65,28.54,28.57,12376,0
+CHSCO.US,D,20210713,000000,28.56,28.64,28.36,28.46,10466,0
+CHSCO.US,D,20210714,000000,28.39,28.61,28.3899,28.61,8887,0
+CHSCO.US,D,20210715,000000,28.5,28.63,28.37,28.55,12100,0
+CHSCO.US,D,20210716,000000,28.46,28.5826,28.4001,28.43,5817,0
+CHSCO.US,D,20210719,000000,28.37,28.4722,28.2747,28.31,7893,0
+CHSCO.US,D,20210720,000000,28.33,28.4621,28.282,28.4,6894,0
+CHSCO.US,D,20210721,000000,28.52,28.59,28.4,28.4094,9996,0
+CHSCO.US,D,20210722,000000,28.41,28.5799,28.33,28.33,7215,0
+CHSCO.US,D,20210723,000000,28.32,28.59,28.32,28.5005,22845,0
+CHSCO.US,D,20210726,000000,28.5001,28.59,28.5,28.55,8812,0
+CHSCO.US,D,20210727,000000,28.5,28.54,28.5,28.54,17741,0
+CHSCO.US,D,20210728,000000,28.51,28.5856,28.49,28.49,23144,0
+CHSCO.US,D,20210729,000000,28.395,28.62,28.38,28.53,7430,0
+CHSCO.US,D,20210730,000000,28.55,28.71,28.4852,28.71,13672,0
+CHSCO.US,D,20210802,000000,28.65,28.82,28.65,28.82,18654,0
+CHSCO.US,D,20210803,000000,28.7582,28.8883,28.674,28.83,12026,0
+CHSCO.US,D,20210804,000000,28.68,28.8304,28.6,28.68,32415,0
+CHSCO.US,D,20210805,000000,28.67,28.89,28.66,28.86,17819,0
+CHSCO.US,D,20210806,000000,28.76,28.9,28.7565,28.9,15915,0
+CHSCO.US,D,20210809,000000,28.85,28.892,28.66,28.66,8432,0
+CHSCO.US,D,20210810,000000,28.59,28.6063,28.41,28.5,10170,0
+CHSCO.US,D,20210811,000000,28.5,28.6979,28.5,28.5269,6637,0
+CHSCO.US,D,20210812,000000,28.52,28.71,28.52,28.71,8870,0
+CHSCO.US,D,20210813,000000,28.77,28.85,28.6201,28.8,8814,0
+CHSCO.US,D,20210816,000000,28.8,28.88,28.7952,28.86,6648,0
+CHSCO.US,D,20210817,000000,28.8,28.8571,28.63,28.6501,11741,0
+CHSCO.US,D,20210818,000000,28.6,28.7199,28.55,28.6258,15448,0
+CHSCO.US,D,20210819,000000,28.6,28.7684,28.55,28.7481,7123,0
+CHSCO.US,D,20210820,000000,28.73,28.85,28.6913,28.84,17500,0
+CHSCO.US,D,20210823,000000,28.88,28.88,28.72,28.7846,12004,0
+CHSCO.US,D,20210824,000000,28.755,28.87,28.63,28.78,34393,0
+CHSCO.US,D,20210825,000000,28.78,28.85,28.72,28.79,21471,0
+CHSCO.US,D,20210826,000000,28.8501,28.8501,28.64,28.7237,10599,0
+CHSCO.US,D,20210827,000000,28.68,28.8744,28.68,28.8,27991,0
+CHSCO.US,D,20210830,000000,28.74,28.88,28.7022,28.85,10172,0
+CHSCO.US,D,20210831,000000,28.7601,28.8791,28.69,28.69,30950,0
+CHSCO.US,D,20210901,000000,28.6998,28.87,28.6998,28.85,9739,0
+CHSCO.US,D,20210902,000000,28.8786,28.88,28.81,28.84,16482,0
+CHSCO.US,D,20210903,000000,28.7864,28.88,28.7767,28.88,5941,0
+CHSCO.US,D,20210907,000000,28.82,28.85,28.7435,28.79,4317,0
+CHSCO.US,D,20210908,000000,28.87,28.9,28.7864,28.9,6523,0
+CHSCO.US,D,20210909,000000,28.85,29,28.788,29,13601,0
+CHSCO.US,D,20210910,000000,28.99,29.05,28.885,29,15693,0
+CHSCO.US,D,20210913,000000,28.9,29.39,28.9,29.2,99091,0
+CHSCO.US,D,20210914,000000,29.31,29.31,28.9181,29.21,33180,0
+CHSCO.US,D,20210915,000000,29.13,29.2491,29.13,29.21,34755,0
+CHSCO.US,D,20210916,000000,28.84,28.91,28.69,28.71,106145,0
+CHSCO.US,D,20210917,000000,28.71,28.9,28.52,28.56,224381,0
+CHSCO.US,D,20210920,000000,28.5,28.55,28.32,28.53,12966,0
+CHSCO.US,D,20210921,000000,28.5,28.64,28.41,28.54,58551,0
+CHSCO.US,D,20210922,000000,28.495,28.59,28.495,28.53,55055,0
+CHSCO.US,D,20210923,000000,28.53,28.65,28.31,28.33,23279,0
+CHSCO.US,D,20210924,000000,28.35,28.38,28.22,28.24,10514,0
+CHSCO.US,D,20210927,000000,28.29,28.3485,28.19,28.225,18959,0
+CHSCO.US,D,20210928,000000,28.2,28.2,27.95,28.18,55121,0
+CHSCO.US,D,20210929,000000,28.14,28.43,28.14,28.35,8880,0
+CHSCO.US,D,20210930,000000,28.51,28.6749,28.28,28.57,24741,0
+CHSCO.US,D,20211001,000000,28.46,28.66,28.26,28.34,37180,0
+CHSCO.US,D,20211004,000000,28.34,28.39,28.1001,28.32,15060,0
+CHSCO.US,D,20211005,000000,28.3,28.3,28.05,28.161,34468,0
+CHSCO.US,D,20211006,000000,28.09,28.24,27.76,27.77,103712,0
+CHSCO.US,D,20211007,000000,27.84,27.9422,27.74,27.79,29891,0
+CHSCO.US,D,20211008,000000,27.83,28.0399,27.7,27.89,18440,0
+CHSCO.US,D,20211011,000000,27.81,28.0487,27.81,27.92,11052,0
+CHSCO.US,D,20211012,000000,28,28.06,27.97,28.02,12143,0
+CHSCO.US,D,20211013,000000,27.96,28.26,27.95,28.16,27399,0
+CHSCO.US,D,20211014,000000,28.2,28.39,28.16,28.39,14347,0
+CHSCO.US,D,20211015,000000,28.22,28.4526,28.18,28.26,13224,0
+CHSCO.US,D,20211018,000000,28.2,28.28,28.01,28.15,14994,0
+CHSCO.US,D,20211019,000000,28.2,28.25,28.15,28.21,6692,0
+CHSCO.US,D,20211020,000000,28.16,28.36,28.16,28.22,8579,0
+CHSCO.US,D,20211021,000000,28.16,28.38,28.15,28.27,14715,0
+CHSCO.US,D,20211022,000000,28.16,28.24,28.14,28.14,7571,0
+CHSCO.US,D,20211025,000000,28.14,28.24,27.97,28.13,11953,0
+CHSCO.US,D,20211026,000000,28.05,28.26,28.05,28.17,12829,0
+CHSCO.US,D,20211027,000000,28.08,28.17,28.04,28.06,14926,0
+CHSCO.US,D,20211028,000000,28.1,28.227,28.09,28.15,5413,0
+CHSCO.US,D,20211029,000000,28.2284,28.52,28.15,28.52,43750,0
+CHSCO.US,D,20211101,000000,28.47,28.88,28.42,28.85,23014,0
+CHSCO.US,D,20211102,000000,28.52,28.82,28.52,28.77,15314,0
+CHSCO.US,D,20211103,000000,28.68,28.8,28.65,28.7249,10073,0
+CHSCO.US,D,20211104,000000,28.975,28.99,28.8143,28.96,18998,0
+CHSCO.US,D,20211105,000000,28.92,29.05,28.81,28.81,26449,0
+CHSCO.US,D,20211108,000000,28.85,28.85,28.69,28.75,11796,0
+CHSCO.US,D,20211109,000000,28.85,28.85,28.6703,28.7465,6293,0
+CHSCO.US,D,20211110,000000,28.68,28.7,28.52,28.62,16898,0
+CHSCO.US,D,20211111,000000,28.53,28.7338,28.4,28.41,12517,0
+CHSCO.US,D,20211112,000000,28.5,28.58,28.12,28.12,23199,0
+CHSCO.US,D,20211115,000000,28.14,28.25,28.05,28.11,19509,0
+CHSCO.US,D,20211116,000000,28.2,28.2,28.06,28.06,6714,0
+CHSCO.US,D,20211117,000000,28.1,28.12,28.04,28.04,15596,0
+CHSCO.US,D,20211118,000000,28.05,28.13,28,28.02,18936,0
+CHSCO.US,D,20211119,000000,28.0062,28.3,28.0062,28.3,10683,0
+CHSCO.US,D,20211122,000000,28.29,28.3399,28.1,28.22,9366,0
+CHSCO.US,D,20211123,000000,28.1,28.1899,28.05,28.12,10846,0
+CHSCO.US,D,20211124,000000,28.189,28.4626,28.06,28.46,12830,0
+CHSCO.US,D,20211126,000000,28.417,28.47,28.3214,28.47,8831,0
+CHSCO.US,D,20211129,000000,28.26,28.58,28.26,28.55,7077,0
+CHSCO.US,D,20211130,000000,28.51,28.55,28.16,28.16,42617,0
+CHSCO.US,D,20211201,000000,28.3952,28.67,28.38,28.3949,18714,0
+CHSCO.US,D,20211202,000000,28.45,28.6,28.4,28.6,15335,0
+CHSCO.US,D,20211203,000000,28.6,28.65,28.5,28.57,7880,0
+CHSCO.US,D,20211206,000000,28.58,28.6,28.51,28.6,11173,0
+CHSCO.US,D,20211207,000000,28.5492,28.6,28.5372,28.585,10222,0
+CHSCO.US,D,20211208,000000,28.59,28.59,28.5,28.57,14438,0
+CHSCO.US,D,20211209,000000,28.55,28.65,28.55,28.5501,11089,0
+CHSCO.US,D,20211210,000000,28.55,28.64,28.55,28.5501,29202,0
+CHSCO.US,D,20211213,000000,28.55,28.69,28.35,28.495,59996,0
+CHSCO.US,D,20211214,000000,28.2,28.46,28.04,28.06,75276,0
+CHSCO.US,D,20211215,000000,28.12,28.4044,28.06,28.1,15836,0
+CHSCO.US,D,20211216,000000,27.76,27.9,27.62,27.9,35121,0
+CHSCO.US,D,20211217,000000,27.7609,27.8999,27.75,27.75,19202,0
+CHSCO.US,D,20211220,000000,27.85,28.08,27.85,27.9557,17761,0
+CHSCO.US,D,20211221,000000,28.09,28.09,27.91,27.9798,13438,0
+CHSCO.US,D,20211222,000000,27.97,28.1207,27.9,27.9,25110,0
+CHSCO.US,D,20211223,000000,27.93,28.0586,27.9,27.9,7234,0
+CHSCO.US,D,20211227,000000,27.9426,27.99,27.82,27.82,16739,0
+CHSCO.US,D,20211228,000000,27.9672,28.07,27.76,27.76,31254,0
+CHSCO.US,D,20211229,000000,27.8,28.03,27.63,27.6413,27781,0
+CHSCO.US,D,20211230,000000,27.67,27.81,27.66,27.66,15410,0
+CHSCO.US,D,20211231,000000,27.84,28.45,27.765,28.45,50732,0
+CHSCO.US,D,20220103,000000,28.4,28.4,28.1489,28.255,27498,0
+CHSCO.US,D,20220104,000000,28.35,28.36,28.15,28.21,18868,0
+CHSCO.US,D,20220105,000000,28.28,28.3563,27.87,27.87,20868,0
+CHSCO.US,D,20220106,000000,28.05,28.35,27.87,28.34,30005,0
+CHSCO.US,D,20220107,000000,28.24,28.3891,28.15,28.28,24883,0
+CHSCO.US,D,20220110,000000,28.15,28.33,28.15,28.26,14268,0
+CHSCO.US,D,20220111,000000,28.195,28.3671,28.16,28.18,13874,0
+CHSCO.US,D,20220112,000000,28.26,28.37,28,28.04,34736,0
+CHSCO.US,D,20220113,000000,28.04,28.42,28.04,28.14,58733,0
+CHSCO.US,D,20220114,000000,28.13,28.2,27.86,27.9498,35599,0
+CHSCO.US,D,20220118,000000,27.93,27.9428,27.7872,27.85,39323,0
+CHSCO.US,D,20220119,000000,28.29,28.29,27.81,27.9,35551,0
+CHSCO.US,D,20220120,000000,27.99,27.99,27.71,27.73,32964,0
+CHSCO.US,D,20220121,000000,27.7,27.71,27.57,27.66,47904,0
+CHSCO.US,D,20220124,000000,27.56,27.6099,27.26,27.59,38704,0
+CHSCO.US,D,20220125,000000,27.5,27.5,27.31,27.45,44201,0
+CHSCO.US,D,20220126,000000,27.5,27.63,27.14,27.15,40570,0
+CHSCO.US,D,20220127,000000,27.44,27.44,27.1,27.1,103744,0
+CHSCO.US,D,20220128,000000,27.16,27.2,27,27.05,35057,0
+CHSCO.US,D,20220131,000000,27.1,27.5,27.05,27.5,58186,0
+CHSCO.US,D,20220201,000000,27.36,27.43,27.11,27.26,86404,0
+CHSCO.US,D,20220202,000000,27.3,27.4,27.13,27.239,38311,0
+CHSCO.US,D,20220203,000000,27.2,27.39,27,27.39,23613,0
+CHSCO.US,D,20220204,000000,27.2,27.2954,27.091,27.1,24127,0
+CHSCO.US,D,20220207,000000,27.12,27.258,27.05,27.23,18904,0
+CHSCO.US,D,20220208,000000,27.07,27.24,26.85,26.91,57083,0
+CHSCO.US,D,20220209,000000,26.94,27.18,26.93,27.0073,19998,0
+CHSCO.US,D,20220210,000000,27.05,27.05,26.8361,26.94,27327,0
+CHSCO.US,D,20220211,000000,26.94,26.94,26.61,26.81,36165,0
+CHSCO.US,D,20220214,000000,26.58,26.86,26.58,26.86,20621,0
+CHSCO.US,D,20220215,000000,26.9,27.0495,26.8,27.02,56465,0
+CHSCO.US,D,20220216,000000,27.1,27.1999,26.8,27.08,32109,0
+CHSCO.US,D,20220217,000000,27.3799,27.3799,26.99,27.13,20214,0
+CHSCO.US,D,20220218,000000,27.15,27.19,27.0009,27.17,9444,0
+CHSCO.US,D,20220222,000000,27.09,27.17,27.01,27.16,36539,0
+CHSCO.US,D,20220223,000000,27.18,27.18,27.07,27.08,20233,0
+CHSCO.US,D,20220224,000000,26.94,27.2536,26.8683,27.03,46903,0
+CHSCO.US,D,20220225,000000,27.11,27.46,27.0973,27.33,28958,0
+CHSCO.US,D,20220228,000000,27.46,27.4699,27.3,27.3,27117,0
+CHSCO.US,D,20220301,000000,27.5,27.66,27.3,27.45,23875,0
+CHSCO.US,D,20220302,000000,27.35,27.55,27.35,27.38,32327,0
+CHSCO.US,D,20220303,000000,27.4001,27.5382,27.4001,27.465,8925,0
+CHSCO.US,D,20220304,000000,27.49,27.58,27.3501,27.4,21867,0
+CHSCO.US,D,20220307,000000,27.3499,27.59,27.1976,27.275,21621,0
+CHSCO.US,D,20220308,000000,27.4,27.5,27.28,27.5,29432,0
+CHSCO.US,D,20220309,000000,27.55,27.6216,27.3425,27.41,8993,0
+CHSCO.US,D,20220310,000000,27.49,27.49,27.2601,27.38,14813,0
+CHSCO.US,D,20220311,000000,27.26,27.54,27.26,27.35,27056,0
+CHSCO.US,D,20220314,000000,27.35,27.3899,27,27.2,20031,0
+CHSCO.US,D,20220315,000000,27.33,27.3899,27.2201,27.31,16055,0
+CHSCO.US,D,20220316,000000,27.25,27.3629,26.74,26.74,72443,0
+CHSCO.US,D,20220317,000000,26.84,26.97,26.7601,26.84,30286,0
+CHSCO.US,D,20220318,000000,26.95,27.0779,26.67,26.77,104767,0
+CHSCO.US,D,20220321,000000,26.77,27.0724,26.6,26.68,33323,0
+CHSCO.US,D,20220322,000000,26.68,26.9598,26.64,26.64,38680,0
+CHSCO.US,D,20220323,000000,26.7,26.7796,26.6,26.61,88378,0
+CHSCO.US,D,20220324,000000,26.63,26.7299,26.35,26.35,55755,0
+CHSCO.US,D,20220325,000000,26.4,26.69,26.3,26.45,50023,0
+CHSCO.US,D,20220328,000000,26.56,26.64,26.45,26.53,136638,0
+CHSCO.US,D,20220329,000000,26.65,26.7,26.5075,26.6735,55470,0
+CHSCO.US,D,20220330,000000,26.7,26.8633,26.585,26.67,19086,0
+CHSCO.US,D,20220331,000000,26.71,27.01,26.65,26.65,84430,0
+CHSCO.US,D,20220401,000000,26.69,26.85,26.6701,26.71,19961,0
+CHSCO.US,D,20220404,000000,26.71,26.73,26.66,26.73,18696,0
+CHSCO.US,D,20220405,000000,26.78,26.94,26.6742,26.75,16395,0
+CHSCO.US,D,20220406,000000,26.65,26.8,26.65,26.72,18082,0
+CHSCO.US,D,20220407,000000,26.635,26.97,26.6001,26.75,48550,0
+CHSCO.US,D,20220408,000000,26.91,26.961,26.76,26.94,63940,0
+CHSCO.US,D,20220411,000000,26.757,26.9473,26.5732,26.8,31405,0
+CHSCO.US,D,20220412,000000,26.83,27.05,26.77,27.03,16236,0
+CHSCO.US,D,20220413,000000,26.99,27.18,26.99,27.13,14349,0
+CHSCO.US,D,20220414,000000,27.1299,27.24,27.001,27.2,13963,0
+CHSCO.US,D,20220418,000000,27.22,27.22,27.05,27.05,10080,0
+CHSCO.US,D,20220419,000000,27.06,27.1907,26.8881,27.0092,15647,0
+CHSCO.US,D,20220420,000000,26.92,27.2,26.9,27.08,15659,0
+CHSCO.US,D,20220421,000000,27.05,27.13,26.92,27.13,12495,0
+CHSCO.US,D,20220422,000000,27.13,27.24,27.015,27.18,10082,0
+CHSCO.US,D,20220425,000000,27.12,27.12,26.957,26.99,25749,0
+CHSCO.US,D,20220426,000000,26.9,27.078,26.86,26.86,42117,0
+CHSCO.US,D,20220427,000000,26.87,27.1,26.76,26.96,15425,0
+CHSCO.US,D,20220428,000000,26.92,27.31,26.92,27.3,28954,0
+CHSCO.US,D,20220429,000000,27.23,27.45,26.93,27.45,69112,0
+CHSCO.US,D,20220502,000000,27.28,27.34,27,27.04,14707,0
+CHSCO.US,D,20220503,000000,27.12,27.35,27.02,27.3109,33228,0
+CHSCO.US,D,20220504,000000,27.2,27.3,27.02,27.3,15227,0
+CHSCO.US,D,20220505,000000,27.3,27.5,27.1569,27.44,22895,0
+CHSCO.US,D,20220506,000000,27.35,27.39,27.207,27.207,5892,0
+CHSCO.US,D,20220509,000000,27.35,27.35,27,27,10384,0
+CHSCO.US,D,20220510,000000,27.34,27.34,27.01,27.01,18387,0
+CHSCO.US,D,20220511,000000,27.01,27.1499,26.85,26.98,27680,0
+CHSCO.US,D,20220512,000000,27.18,27.18,26.9001,27.02,20220,0
+CHSCO.US,D,20220513,000000,27.2999,27.2999,26.8501,26.98,31072,0
+CHSCO.US,D,20220516,000000,27.08,27.08,26.6,26.86,43817,0
+CHSCO.US,D,20220517,000000,26.7814,27.22,26.7814,26.87,10148,0
+CHSCO.US,D,20220518,000000,26.95,27.1922,26.7375,27.1,24788,0
+CHSCO.US,D,20220519,000000,27.01,27.2699,26.91,27.24,11703,0
+CHSCO.US,D,20220520,000000,27.2521,27.41,27.16,27.31,20459,0
+CHSCO.US,D,20220523,000000,27.25,27.35,27.1,27.35,9660,0
+CHSCO.US,D,20220524,000000,27.31,27.35,27.1683,27.31,8986,0
+CHSCO.US,D,20220525,000000,27.35,27.5,27.1171,27.5,22447,0
+CHSCO.US,D,20220526,000000,27.5,27.97,27.5,27.96,28883,0
+CHSCO.US,D,20220527,000000,27.98,28,27.81,27.9916,24819,0
+CHSCO.US,D,20220531,000000,27.8901,28,27.5516,28,65904,0
+CHSCO.US,D,20220601,000000,27.9433,28,27.79,27.99,9507,0
+CHSCO.US,D,20220602,000000,27.82,27.93,27.51,27.93,23317,0
+CHSCO.US,D,20220603,000000,27.82,27.82,27.68,27.74,6540,0
+CHSCO.US,D,20220606,000000,27.7,27.836,27.5,27.56,15073,0
+CHSCO.US,D,20220607,000000,27.58,27.76,27.53,27.64,11787,0
+CHSCO.US,D,20220608,000000,27.51,27.7,27.51,27.56,9840,0
+CHSCO.US,D,20220609,000000,27.72,27.72,27.5,27.54,32265,0
+CHSCO.US,D,20220610,000000,27.5,27.5,26.65,26.73,28648,0
+CHSCO.US,D,20220613,000000,26.75,26.925,26.52,26.67,24681,0
+CHSCO.US,D,20220614,000000,26.66,26.99,26.66,26.99,16445,0
+CHSCO.US,D,20220615,000000,27.2,27.6,27.0614,27.26,12353,0
+CHSCO.US,D,20220616,000000,26.91,27.1469,26.43,26.43,11500,0
+CHSCO.US,D,20220617,000000,26.7,26.8675,26.11,26.19,29439,0
+CHSCO.US,D,20220621,000000,26.12,26.96,26.12,26.88,47621,0
+CHSCO.US,D,20220622,000000,26.7829,26.8925,26.21,26.8638,8124,0
+CHSCO.US,D,20220623,000000,26.7,26.95,26.4801,26.86,25225,0
+CHSCO.US,D,20220624,000000,26.99,27.38,26.5009,27.215,27482,0
+CHSCO.US,D,20220627,000000,26.94,27.6273,26.76,27.3,23582,0
+CHSCO.US,D,20220628,000000,27.6,27.6,27.0001,27.4,17742,0
+CHSCO.US,D,20220629,000000,27.27,27.34,27,27,11637,0
+CHSCO.US,D,20220630,000000,27.39,27.43,26.9477,27.34,25471,0
+CHSCO.US,D,20220701,000000,27.25,27.38,27.1916,27.36,10557,0
+CHSCO.US,D,20220705,000000,27.31,27.41,27.31,27.41,7315,0
+CHSCO.US,D,20220706,000000,27.41,27.41,27.25,27.39,8781,0
+CHSCO.US,D,20220707,000000,27.37,27.64,27.22,27.63,12751,0
+CHSCO.US,D,20220708,000000,27.61,27.65,27.5,27.6,7349,0
+CHSCO.US,D,20220711,000000,27.445,27.626,27.35,27.56,12371,0
+CHSCO.US,D,20220712,000000,27.5291,27.65,27.4001,27.65,5112,0
+CHSCO.US,D,20220713,000000,27.418,27.54,27.4025,27.45,4101,0
+CHSCO.US,D,20220714,000000,27.45,27.5,27.45,27.4701,954,0
+CHSCO.US,D,20220715,000000,27.5,27.55,27.4,27.4,14156,0
+CHSCO.US,D,20220718,000000,27.49,27.75,27.49,27.6,22461,0
+CHSCO.US,D,20220719,000000,27.52,27.95,27.52,27.7501,18978,0
+CHSCO.US,D,20220720,000000,27.84,28,27.775,27.99,36505,0
+CHSCO.US,D,20220721,000000,27.98,28,27.8,28,9144,0
+CHSCO.US,D,20220722,000000,28,28,27.9,27.99,12428,0
+CHSCO.US,D,20220725,000000,27.95,27.99,27.8004,27.95,12553,0
+CHSCO.US,D,20220726,000000,27.8689,27.9625,27.8689,27.9,8702,0
+CHSCO.US,D,20220727,000000,27.98,27.99,27.85,27.9,8645,0
+CHSCO.US,D,20220728,000000,27.8,28,27.8,27.99,10916,0
+CHSCO.US,D,20220729,000000,27.99,28.2,27.8001,28.18,65261,0
+CHSCO.US,D,20220801,000000,28.02,28.18,27.8901,28.11,9096,0
+CHSCO.US,D,20220802,000000,28.0213,28.21,27.93,28.21,21319,0
+CHSCO.US,D,20220803,000000,27.91,28.3,27.91,28.3,7307,0
+CHSCO.US,D,20220804,000000,27.6,28.33,26.34,28.3114,16071,0
+CHSCO.US,D,20220805,000000,28.05,28.3101,28,28.1799,12180,0
+CHSCO.US,D,20220808,000000,28.12,28.28,28.1,28.1,7006,0
+CHSCO.US,D,20220809,000000,28.1,28.132,27.65,27.65,26886,0
+CHSCO.US,D,20220810,000000,27.65,28.16,27.61,27.61,14553,0
+CHSCO.US,D,20220811,000000,27.95,28.1257,27.6,27.6221,5572,0
+CHSCO.US,D,20220812,000000,27.77,27.77,27.5,27.56,5019,0
+CHSCO.US,D,20220815,000000,27.66,27.75,27.61,27.74,13858,0
+CHSCO.US,D,20220816,000000,27.7,27.8,27.6,27.7,31035,0
+CHSCO.US,D,20220817,000000,27.6,27.69,27.39,27.39,18851,0
+CHSCO.US,D,20220818,000000,27.5,27.7078,27.3656,27.4399,7677,0
+CHSCO.US,D,20220819,000000,27.45,27.45,27.02,27.31,20004,0
+CHSCO.US,D,20220822,000000,27.27,27.4112,27.11,27.2,17840,0
+CHSCO.US,D,20220823,000000,27,27.1099,26.85,26.97,18895,0
+CHSCO.US,D,20220824,000000,26.99,27.19,26.9635,27,12592,0
+CHSCO.US,D,20220825,000000,27.1241,27.64,27.1241,27.53,41623,0
+CHSCO.US,D,20220826,000000,27.66,27.7,27.4803,27.65,4509,0
+CHSCO.US,D,20220829,000000,27.55,27.85,27.45,27.74,10364,0
+CHSCO.US,D,20220830,000000,27.68,27.73,27.5001,27.58,9644,0
+CHSCO.US,D,20220831,000000,27.69,27.79,27.6,27.78,26987,0
+CHSCO.US,D,20220901,000000,27.64,27.72,27.53,27.72,7773,0
+CHSCO.US,D,20220902,000000,27.5695,27.8299,27.5695,27.71,4017,0
+CHSCO.US,D,20220906,000000,27.71,27.71,27.4,27.4938,17108,0
+CHSCO.US,D,20220907,000000,27.64,27.82,27.3249,27.62,4885,0
+CHSCO.US,D,20220908,000000,27.63,27.7179,27.3735,27.56,10184,0
+CHSCO.US,D,20220909,000000,27.5352,27.85,27.3,27.84,8835,0
+CHSCO.US,D,20220912,000000,27.8544,28.17,27.7201,28.13,18610,0
+CHSCO.US,D,20220913,000000,28,28.19,28,28.15,7434,0
+CHSCO.US,D,20220914,000000,28.2,28.2,27.67,28,19678,0
+CHSCO.US,D,20220915,000000,28,28.04,27.59,27.66,17906,0
+CHSCO.US,D,20220916,000000,27.46,27.46,27.1,27.1,29260,0
+CHSCO.US,D,20220919,000000,27.05,27.175,26.7081,26.8,27688,0
+CHSCO.US,D,20220920,000000,26.7,26.8555,26.56,26.67,17745,0
+CHSCO.US,D,20220921,000000,26.56,26.92,26.55,26.63,17069,0
+CHSCO.US,D,20220922,000000,26.6,26.6055,26,26,33934,0
+CHSCO.US,D,20220923,000000,26.01,26.19,25.6001,25.6001,16313,0
+CHSCO.US,D,20220926,000000,25.75,25.8949,25.61,25.74,18770,0
+CHSCO.US,D,20220927,000000,25.75,25.86,25.67,25.73,22176,0
+CHSCO.US,D,20220928,000000,25.93,26,25.85,25.98,36245,0
+CHSCO.US,D,20220929,000000,25.85,25.8865,25.25,25.51,42319,0
+CHSCO.US,D,20220930,000000,25.81,26.2,25.5,25.93,246581,0
+CHSCO.US,D,20221003,000000,25.69,26.4533,25.69,26.06,16676,0
+CHSCO.US,D,20221004,000000,25.97,26.5,25.97,26.145,24274,0
+CHSCO.US,D,20221005,000000,26.0824,26.3987,26.0757,26.3,8972,0
+CHSCO.US,D,20221006,000000,26.14,26.3081,26.1,26.19,9357,0
+CHSCO.US,D,20221007,000000,26,26.23,25.9,26.07,5751,0
+CHSCO.US,D,20221010,000000,26.03,26.06,25.6,26.04,19494,0
+CHSCO.US,D,20221011,000000,25.51,26,25.51,25.83,13449,0
+CHSCO.US,D,20221012,000000,25.75,25.88,25.55,25.58,4844,0
+CHSCO.US,D,20221013,000000,25.45,25.69,25.45,25.55,14646,0
+CHSCO.US,D,20221014,000000,25.55,25.8555,25.4092,25.4092,17410,0
+CHSCO.US,D,20221017,000000,25.52,25.7174,25.45,25.45,13281,0
+CHSCO.US,D,20221018,000000,25.54,25.83,25.54,25.7084,11499,0
+CHSCO.US,D,20221019,000000,25.57,25.7599,25.57,25.715,2900,0
+CHSCO.US,D,20221020,000000,25.65,25.7,25.47,25.52,17810,0
+CHSCO.US,D,20221021,000000,25.49,25.49,25.11,25.35,41942,0
+CHSCO.US,D,20221024,000000,25.4,25.6799,25.2,25.26,20239,0
+CHSCO.US,D,20221025,000000,25.35,25.551,25.25,25.39,14427,0
+CHSCO.US,D,20221026,000000,25.3,26,25.3,25.53,18977,0
+CHSCO.US,D,20221027,000000,25.56,25.99,25.37,25.61,8336,0
+CHSCO.US,D,20221028,000000,25.53,25.69,25.4273,25.66,8522,0
+CHSCO.US,D,20221031,000000,25.5394,25.69,25.4902,25.66,21029,0
+CHSCO.US,D,20221101,000000,25.51,25.89,25.2661,25.35,9434,0
+CHSCO.US,D,20221102,000000,25.5,25.88,25.2,25.42,14550,0
+CHSCO.US,D,20221103,000000,25.42,25.8665,25.31,25.675,15059,0
+CHSCO.US,D,20221104,000000,25.6001,25.77,25.5,25.77,16293,0
+CHSCO.US,D,20221107,000000,25.5999,25.7404,25.5351,25.54,16693,0
+CHSCO.US,D,20221108,000000,25.8152,25.8286,25.55,25.6539,9106,0
+CHSCO.US,D,20221109,000000,25.66,25.89,25.6,25.73,15554,0
+CHSCO.US,D,20221110,000000,25.75,26.07,25.74,25.95,47594,0
+CHSCO.US,D,20221111,000000,25.8201,26.23,25.8,26.125,25150,0
+CHSCO.US,D,20221114,000000,26.01,26.0499,25.6601,25.83,21513,0
+CHSCO.US,D,20221115,000000,26.055,26.2499,25.9824,26.0066,9193,0
+CHSCO.US,D,20221116,000000,25.72,26.1499,25.72,25.91,16783,0
+CHSCO.US,D,20221117,000000,25.97,26.04,25.77,25.865,10907,0
+CHSCO.US,D,20221118,000000,26.03,26.1099,25.8,25.9,9414,0
+CHSCO.US,D,20221121,000000,26.02,26.0657,25.7977,26,26584,0
+CHSCO.US,D,20221122,000000,26.03,26.14,26,26.14,12586,0
+CHSCO.US,D,20221123,000000,26.13,26.33,26.05,26.3,12054,0
+CHSCO.US,D,20221125,000000,26.2,26.2549,26.2,26.22,885,0
+CHSCO.US,D,20221128,000000,26.22,26.35,26.2,26.23,15462,0
+CHSCO.US,D,20221129,000000,26.3499,26.35,25.93,25.95,20565,0
+CHSCO.US,D,20221130,000000,26.005,26.2,25.87,26.06,40383,0
+CHSCO.US,D,20221201,000000,26.06,26.3136,26.0174,26.1,26300,0
+CHSCO.US,D,20221202,000000,26.09,26.35,26.0771,26.1,7180,0
+CHSCO.US,D,20221205,000000,26.1,26.2199,25.91,25.99,9832,0
+CHSCO.US,D,20221206,000000,25.9,26.2676,25.85,26.22,14526,0
+CHSCO.US,D,20221207,000000,26.28,26.28,25.95,26,16081,0
+CHSCO.US,D,20221208,000000,26.23,26.23,25.94,26.09,7897,0
+CHSCO.US,D,20221209,000000,26.08,26.3248,25.895,25.9,15203,0
+CHSCO.US,D,20221212,000000,25.78,26.2,25.78,26.19,23978,0
+CHSCO.US,D,20221213,000000,26.21,26.36,26.1922,26.35,13284,0
+CHSCO.US,D,20221214,000000,26.19,26.36,26.09,26.21,25590,0
+CHSCO.US,D,20221215,000000,25.59,25.9394,25.5401,25.63,23838,0
+CHSCO.US,D,20221216,000000,25.6,25.79,25.5,25.56,23710,0
+CHSCO.US,D,20221219,000000,25.6,25.83,25.55,25.7501,18464,0
+CHSCO.US,D,20221220,000000,25.7,25.8841,25.65,25.65,15297,0
+CHSCO.US,D,20221221,000000,25.763,25.88,25.7201,25.87,9019,0
+CHSCO.US,D,20221222,000000,25.84,25.84,25.55,25.57,24079,0
+CHSCO.US,D,20221223,000000,25.6,25.84,25.55,25.718,18319,0
+CHSCO.US,D,20221227,000000,25.73,25.73,25.16,25.26,49810,0
+CHSCO.US,D,20221228,000000,25.25,25.7144,25.1601,25.33,19367,0
+CHSCO.US,D,20221229,000000,25.582,25.65,25.39,25.5333,7377,0
+CHSCO.US,D,20221230,000000,25.7,25.71,25.43,25.58,44416,0
+CHSCO.US,D,20230103,000000,25.59,25.88,25.5369,25.71,26771,0
+CHSCO.US,D,20230104,000000,25.7067,25.98,25.6501,25.95,28866,0
+CHSCO.US,D,20230105,000000,25.84,25.99,25.82,25.8201,26984,0
+CHSCO.US,D,20230106,000000,25.78,25.97,25.78,25.95,17455,0
+CHSCO.US,D,20230109,000000,25.97,26.0299,25.7142,25.76,25063,0
+CHSCO.US,D,20230110,000000,25.9,25.9685,25.75,25.87,15825,0
+CHSCO.US,D,20230111,000000,25.8869,25.9,25.7521,25.7521,14475,0
+CHSCO.US,D,20230112,000000,25.8,25.97,25.65,25.66,26019,0
+CHSCO.US,D,20230113,000000,25.75,25.9548,25.61,25.69,19820,0
+CHSCO.US,D,20230117,000000,25.6,25.802,25.53,25.59,30901,0
+CHSCO.US,D,20230118,000000,25.77,25.8,25.53,25.61,15272,0
+CHSCO.US,D,20230119,000000,25.59,25.606,25.55,25.57,10629,0
+CHSCO.US,D,20230120,000000,25.57,25.7786,25.5101,25.63,33359,0
+CHSCO.US,D,20230123,000000,25.635,25.79,25.63,25.69,19939,0
+CHSCO.US,D,20230124,000000,25.63,25.7,25.63,25.6799,23387,0
+CHSCO.US,D,20230125,000000,25.63,25.73,25.6,25.71,17439,0
+CHSCO.US,D,20230126,000000,25.71,25.86,25.71,25.75,7300,0
+CHSCO.US,D,20230127,000000,25.69,25.9399,25.6515,25.655,11377,0
+CHSCO.US,D,20230130,000000,25.81,25.85,25.7,25.84,9926,0
+CHSCO.US,D,20230131,000000,25.7046,26.06,25.7046,25.92,44652,0
+CHSCO.US,D,20230201,000000,25.99,26.31,25.99,26.13,10569,0
+CHSCO.US,D,20230202,000000,26.3,26.49,26.255,26.44,34504,0
+CHSCO.US,D,20230203,000000,26.46,26.478,26.25,26.38,12975,0
+CHSCO.US,D,20230206,000000,26.48,26.48,26.045,26.14,18869,0
+CHSCO.US,D,20230207,000000,26.27,26.2745,26.0001,26.01,13272,0
+CHSCO.US,D,20230208,000000,26.07,26.24,26.032,26.18,8549,0
+CHSCO.US,D,20230209,000000,26.25,26.25,26.1031,26.14,4756,0
+CHSCO.US,D,20230210,000000,26.0847,26.21,26.0535,26.21,4425,0
+CHSCO.US,D,20230213,000000,26.1444,26.34,26.1116,26.3,7166,0
+CHSCO.US,D,20230214,000000,26.2,26.44,26.2,26.44,5882,0
+CHSCO.US,D,20230215,000000,26.44,26.46,26.3001,26.4,3289,0
+CHSCO.US,D,20230216,000000,26.3,26.46,26.3,26.45,10929,0
+CHSCO.US,D,20230217,000000,26.45,26.5,26.3023,26.49,27148,0
+CHSCO.US,D,20230221,000000,26.4394,26.45,26.3,26.3,14343,0
+CHSCO.US,D,20230222,000000,26.3,26.41,26.3,26.36,6334,0
+CHSCO.US,D,20230223,000000,26.31,26.4499,26.3,26.4499,22233,0
+CHSCO.US,D,20230224,000000,26.285,26.4199,26.07,26.07,21796,0
+CHSCO.US,D,20230227,000000,26.16,26.49,26.1,26.21,23105,0
+CHSCO.US,D,20230228,000000,26.12,26.2799,25.79,25.86,161899,0
+CHSCO.US,D,20230301,000000,25.93,26.15,25.86,25.99,27802,0
+CHSCO.US,D,20230302,000000,25.97,26.2,25.88,26.1,23633,0
+CHSCO.US,D,20230303,000000,26.12,26.2112,26.0301,26.1,14501,0
+CHSCO.US,D,20230306,000000,26.1,26.3418,26.1,26.3,12149,0
+CHSCO.US,D,20230307,000000,26.2,26.3,26.07,26.07,10953,0
+CHSCO.US,D,20230308,000000,26.1,26.2285,26.1,26.12,10206,0
+CHSCO.US,D,20230309,000000,26.2,26.2,25.92,25.92,29389,0
+CHSCO.US,D,20230310,000000,26.0633,26.1,25.87,25.9202,11532,0
+CHSCO.US,D,20230313,000000,25.57,25.919,25.5042,25.75,17565,0
+CHSCO.US,D,20230314,000000,25.75,26.23,25.75,26.02,12765,0
+CHSCO.US,D,20230315,000000,26.11,26.1908,25.89,26.18,13597,0
+CHSCO.US,D,20230316,000000,25.55,25.9,25.5,25.7,28187,0
+CHSCO.US,D,20230317,000000,25.51,25.66,25.43,25.58,20061,0
+CHSCO.US,D,20230320,000000,25.52,25.7199,25.43,25.43,7842,0
+CHSCO.US,D,20230321,000000,25.6072,25.61,25.5,25.52,5908,0
+CHSCO.US,D,20230322,000000,25.51,25.66,25.5,25.59,20669,0
+CHSCO.US,D,20230323,000000,25.71,25.75,25.45,25.48,23166,0
+CHSCO.US,D,20230324,000000,25.61,25.7499,25.61,25.68,13887,0
+CHSCO.US,D,20230327,000000,25.81,25.88,25.5002,25.81,19165,0
+CHSCO.US,D,20230328,000000,25.69,26.04,25.69,26,17496,0
+CHSCO.US,D,20230329,000000,26.06,26.07,25.72,25.75,19230,0
+CHSCO.US,D,20230330,000000,25.885,25.99,25.71,25.9,19714,0
+CHSCO.US,D,20230331,000000,26.17,26.7249,25.75,26.69,179164,0
+CHSCO.US,D,20230403,000000,26.53,26.74,26.2465,26.72,40259,0
+CHSCO.US,D,20230404,000000,26.6,26.87,26.5105,26.85,19217,0
+CHSCO.US,D,20230405,000000,26.78,26.78,26.525,26.68,10128,0
+CHSCO.US,D,20230406,000000,26.57,26.765,26.4201,26.71,17559,0
+CHSCO.US,D,20230410,000000,26.77,26.77,26.4501,26.7,13005,0
+CHSCO.US,D,20230411,000000,26.7,26.77,26.6,26.77,18324,0
+CHSCO.US,D,20230412,000000,26.72,27,26.6,27,17625,0
+CHSCO.US,D,20230413,000000,27.01,27.0699,26.8,27,16403,0
+CHSCO.US,D,20230414,000000,27,27,26.68,26.75,22353,0
+CHSCO.US,D,20230417,000000,26.71,26.95,26.6,26.7426,20481,0
+CHSCO.US,D,20230418,000000,26.85,26.85,26.6931,26.795,9608,0
+CHSCO.US,D,20230419,000000,26.8,26.85,26.71,26.84,4911,0
+CHSCO.US,D,20230420,000000,26.67,26.8098,26.4203,26.71,10656,0
+CHSCO.US,D,20230421,000000,26.7121,26.8299,26.6906,26.7,12847,0
+CHSCO.US,D,20230424,000000,26.7,26.7204,26.6901,26.72,7140,0
+CHSCO.US,D,20230425,000000,26.77,26.8094,26.525,26.53,10183,0
+CHSCO.US,D,20230426,000000,26.73,26.85,26.61,26.68,10832,0
+CHSCO.US,D,20230427,000000,26.745,26.8399,26.51,26.51,13336,0
+CHSCO.US,D,20230428,000000,26.69,26.69,25.99,26.16,146038,0
+CHSCO.US,D,20230501,000000,26.272,26.31,26,26.02,27314,0
+CHSCO.US,D,20230502,000000,26.15,26.23,25.75,25.86,28187,0
+CHSCO.US,D,20230503,000000,25.85,25.9899,25.66,25.8,18276,0
+CHSCO.US,D,20230504,000000,25.76,25.7999,25.57,25.6,33120,0
+CHSCO.US,D,20230505,000000,25.74,25.8899,25.617,25.77,12067,0
+CHSCO.US,D,20230508,000000,25.9,25.9,25.66,25.68,23381,0
+CHSCO.US,D,20230509,000000,25.7,25.755,25.63,25.63,10460,0
+CHSCO.US,D,20230510,000000,25.72,25.8,25.66,25.68,10261,0
+CHSCO.US,D,20230511,000000,25.68,25.7634,25.57,25.62,23138,0
+CHSCO.US,D,20230512,000000,25.72,25.7705,25.65,25.66,9748,0
+CHSCO.US,D,20230515,000000,25.62,25.75,25.6,25.65,22137,0
+CHSCO.US,D,20230516,000000,25.65,25.6999,25.5612,25.5612,18028,0
+CHSCO.US,D,20230517,000000,25.6841,25.86,25.66,25.8,13936,0
+CHSCO.US,D,20230518,000000,25.81,25.86,25.745,25.84,26958,0
+CHSCO.US,D,20230519,000000,25.86,25.87,25.74,25.84,14537,0
+CHSCO.US,D,20230522,000000,25.84,25.88,25.78,25.8601,9869,0
+CHSCO.US,D,20230523,000000,25.76,25.885,25.75,25.865,10839,0
+CHSCO.US,D,20230524,000000,25.7501,25.88,25.7,25.8,11636,0
+CHSCO.US,D,20230525,000000,25.7401,25.9,25.72,25.72,13984,0
+CHSCO.US,D,20230526,000000,25.825,25.9,25.7219,25.78,12398,0
+CHSCO.US,D,20230530,000000,25.73,25.78,25.7,25.75,14371,0
+CHSCO.US,D,20230531,000000,25.75,26.49,25.75,26.49,211609,0
+CHSCO.US,D,20230601,000000,26.45,26.68,26.37,26.45,20541,0
+CHSCO.US,D,20230602,000000,26.65,26.82,26.4,26.74,18241,0
+CHSCO.US,D,20230605,000000,26.7,26.82,26.5701,26.78,8882,0
+CHSCO.US,D,20230606,000000,26.7801,26.92,26.7,26.75,23350,0
+CHSCO.US,D,20230607,000000,26.83,26.8999,26.6,26.7,5442,0
+CHSCO.US,D,20230608,000000,26.79,26.8398,26.7401,26.82,5924,0
+CHSCO.US,D,20230609,000000,26.75,26.86,26.72,26.86,5273,0
+CHSCO.US,D,20230612,000000,26.8,26.88,26.76,26.88,15496,0
+CHSCO.US,D,20230613,000000,26.87,26.95,26.54,26.95,36258,0
+CHSCO.US,D,20230614,000000,26.51,26.6123,26.273,26.61,20180,0
+CHSCO.US,D,20230615,000000,26.1,26.6955,26.1,26.61,22938,0
+CHSCO.US,D,20230616,000000,26.63,26.63,26.1,26.1,37730,0
+CHSCO.US,D,20230620,000000,26.2,26.6006,25.9,25.97,18718,0
+CHSCO.US,D,20230621,000000,25.9,26.26,25.83,25.975,17171,0
+CHSCO.US,D,20230622,000000,26,26,25.8,25.82,14937,0
+CHSCO.US,D,20230623,000000,25.82,25.93,25.79,25.79,7561,0
+CHSCO.US,D,20230626,000000,26,26,25.87,25.87,11700,0
+CHSCO.US,D,20230627,000000,25.915,25.9828,25.87,25.92,8837,0
+CHSCO.US,D,20230628,000000,25.99,25.99,25.8853,25.91,32461,0
+CHSCO.US,D,20230629,000000,25.91,26,25.836,25.95,24694,0
+CHSCO.US,D,20230630,000000,26.24,26.2842,25.71,26.05,182057,0
+CHSCO.US,D,20230703,000000,25.96,26.2,25.96,26.08,14271,0
+CHSCO.US,D,20230705,000000,26.08,26.26,25.9501,26,12024,0
+CHSCO.US,D,20230706,000000,25.9,26.05,25.65,25.75,33727,0
+CHSCO.US,D,20230707,000000,25.83,25.995,25.81,25.93,8945,0
+CHSCO.US,D,20230710,000000,26,26.25,25.96,25.96,15390,0
+CHSCO.US,D,20230711,000000,25.92,26.1993,25.91,25.95,10554,0
+CHSCO.US,D,20230712,000000,26.09,26.2,25.9,25.99,10065,0
+CHSCO.US,D,20230713,000000,25.95,26,25.91,25.975,10292,0
+CHSCO.US,D,20230714,000000,25.97,25.97,25.83,25.85,13215,0
+CHSCO.US,D,20230717,000000,25.85,25.9,25.8,25.9,10095,0
+CHSCO.US,D,20230718,000000,25.8784,26.0799,25.8,25.87,21008,0
+CHSCO.US,D,20230719,000000,25.94,25.94,25.75,25.76,27805,0
+CHSCO.US,D,20230720,000000,25.77,25.8978,25.75,25.77,13834,0
+CHSCO.US,D,20230721,000000,25.8,25.9076,25.8,25.86,5638,0
+CHSCO.US,D,20230724,000000,25.89,25.9,25.84,25.89,8442,0
+CHSCO.US,D,20230725,000000,25.85,25.97,25.85,25.955,10821,0
+CHSCO.US,D,20230726,000000,25.9,26.2099,25.9,26.14,11363,0
+CHSCO.US,D,20230727,000000,26.05,26.25,25.9585,26.06,20118,0
+CHSCO.US,D,20230728,000000,26.01,26.18,25.9366,26,13381,0
+CHSCO.US,D,20230731,000000,26.06,26.38,26.06,26.33,29371,0
+CHSCO.US,D,20230801,000000,26.17,26.265,26.17,26.25,8678,0
+CHSCO.US,D,20230802,000000,26.25,26.32,26.19,26.32,15260,0
+CHSCO.US,D,20230803,000000,26.27,26.27,26.14,26.14,8927,0
+CHSCO.US,D,20230804,000000,26.22,26.32,26.09,26.21,14340,0
+CHSCO.US,D,20230807,000000,26.11,26.28,26.11,26.2,7756,0
+CHSCO.US,D,20230808,000000,26.1604,26.21,26.1604,26.19,2302,0
+CHSCO.US,D,20230809,000000,26.185,26.2099,26.09,26.1,14006,0
+CHSCO.US,D,20230810,000000,26.1,26.1,26.041,26.06,9625,0
+CHSCO.US,D,20230811,000000,26.13,26.1499,26.07,26.1499,5744,0
+CHSCO.US,D,20230814,000000,26.05,26.14,26.04,26.06,4650,0
+CHSCO.US,D,20230815,000000,26.17,26.217,26.15,26.19,5889,0
+CHSCO.US,D,20230816,000000,26.2349,26.2349,26.0603,26.1843,12649,0
+CHSCO.US,D,20230817,000000,26.15,26.205,26.15,26.16,4631,0
+CHSCO.US,D,20230818,000000,26.16,26.25,26.16,26.25,5812,0
+CHSCO.US,D,20230821,000000,26.31,26.31,26.12,26.2738,13125,0
+CHSCO.US,D,20230822,000000,26.13,26.3382,26.13,26.2398,14661,0
+CHSCO.US,D,20230823,000000,26.16,26.31,26.06,26.1,37044,0
+CHSCO.US,D,20230824,000000,26.14,26.1808,26.04,26.12,16309,0
+CHSCO.US,D,20230825,000000,26.15,26.24,26.0578,26.08,8542,0
+CHSCO.US,D,20230828,000000,26.08,26.2919,26.08,26.1504,8730,0
+CHSCO.US,D,20230829,000000,26.15,26.26,26.15,26.26,7627,0
+CHSCO.US,D,20230830,000000,26.32,26.485,26.28,26.47,6167,0
+CHSCO.US,D,20230831,000000,26.4,27.27,26.36,27.1,108348,0
+CHSCO.US,D,20230901,000000,26.92,27.07,26.92,27.04,15530,0
+CHSCO.US,D,20230905,000000,27.0627,27.0651,26.7601,26.98,9346,0
+CHSCO.US,D,20230906,000000,26.98,27.0778,26.87,26.98,8730,0
+CHSCO.US,D,20230907,000000,27.14,27.14,26.68,26.9,13119,0
+CHSCO.US,D,20230908,000000,26.91,27,26.7901,26.86,9735,0
+CHSCO.US,D,20230911,000000,27,27.02,26.83,26.9951,9202,0
+CHSCO.US,D,20230912,000000,26.96,27.21,26.86,27.1,20097,0
+CHSCO.US,D,20230913,000000,27.0148,27.0709,26.94,27.05,23213,0
+CHSCO.US,D,20230914,000000,26.855,27.08,26.855,27.08,14036,0
+CHSCO.US,D,20230915,000000,26.76,26.89,26.6,26.89,16405,0
+CHSCO.US,D,20230918,000000,26.6087,26.82,26.5,26.5,14953,0
+CHSCO.US,D,20230919,000000,26.52,26.8392,26.3001,26.65,7209,0
+CHSCO.US,D,20230920,000000,26.5519,26.65,26.5519,26.64,7707,0
+CHSCO.US,D,20230921,000000,26.5,26.51,26.14,26.17,37909,0
+CHSCO.US,D,20230922,000000,26.0627,26.4793,26.0627,26.2,7162,0
+CHSCO.US,D,20230925,000000,26.13,26.3394,26.0313,26.14,17483,0
+CHSCO.US,D,20230926,000000,26.11,26.37,26.1011,26.17,3359,0
+CHSCO.US,D,20230927,000000,26.24,26.355,26.07,26.205,8733,0
+CHSCO.US,D,20230928,000000,26.29,26.68,26.13,26.67,22357,0
+CHSCO.US,D,20230929,000000,26.69,26.9,26.44,26.75,64403,0
+CHSCO.US,D,20231002,000000,26.81,26.85,26.47,26.5191,24518,0
+CHSCO.US,D,20231003,000000,26.51,26.51,26,26.3,16136,0
+CHSCO.US,D,20231004,000000,26.25,26.3,26.1546,26.21,7567,0
+CHSCO.US,D,20231005,000000,26.21,26.21,26.16,26.185,14581,0
+CHSCO.US,D,20231006,000000,26.15,26.15,26.0694,26.14,9600,0
+CHSCO.US,D,20231009,000000,26.15,26.2224,26,26.05,18502,0
+CHSCO.US,D,20231010,000000,26.09,26.1188,26.01,26.05,10826,0
+CHSCO.US,D,20231011,000000,26.09,26.17,25.67,25.96,28857,0
+CHSCO.US,D,20231012,000000,25.95,26.0056,25.71,25.84,28433,0
+CHSCO.US,D,20231013,000000,25.9,25.9685,25.75,25.77,8483,0
+CHSCO.US,D,20231016,000000,25.79,25.82,25.71,25.72,9513,0
+CHSCO.US,D,20231017,000000,25.72,25.7399,25.62,25.6301,20844,0
+CHSCO.US,D,20231018,000000,25.75,25.75,25.6,25.61,8831,0
+CHSCO.US,D,20231019,000000,25.81,25.9347,25.61,25.64,20856,0
+CHSCO.US,D,20231020,000000,25.68,25.8,25.64,25.74,5060,0
+CHSCO.US,D,20231023,000000,25.8048,25.8048,25.6,25.6001,6699,0
+CHSCO.US,D,20231024,000000,25.6,25.8072,25.6,25.775,8809,0
+CHSCO.US,D,20231025,000000,25.74,25.76,25.6,25.6,12471,0
+CHSCO.US,D,20231026,000000,25.58,25.79,25.54,25.6,19443,0
+CHSCO.US,D,20231027,000000,25.6,25.6899,25.53,25.58,9653,0
+CHSCO.US,D,20231030,000000,25.59,25.6648,25.51,25.58,18386,0
+CHSCO.US,D,20231031,000000,25.58,25.66,25.46,25.58,51827,0
+CHSCO.US,D,20231101,000000,25.62,25.9342,25.62,25.76,32529,0
+CHSCO.US,D,20231102,000000,26,26.15,25.6733,25.995,13758,0
+CHSCO.US,D,20231103,000000,26.12,26.3801,25.9987,26.0701,23736,0
+CHSCO.US,D,20231106,000000,26.0437,26.25,25.95,25.95,10589,0
+CHSCO.US,D,20231107,000000,25.85,25.9499,25.72,25.86,15329,0
+CHSCO.US,D,20231108,000000,25.76,25.96,25.72,25.94,7134,0
+CHSCO.US,D,20231109,000000,26,26.32,25.93,25.94,12005,0
+CHSCO.US,D,20231110,000000,26.0984,26.1577,25.99,26.1501,6181,0
+CHSCO.US,D,20231113,000000,25.97,26.2999,25.97,26.2,11059,0
+CHSCO.US,D,20231114,000000,26.32,26.575,26.1901,26.46,17970,0
+CHSCO.US,D,20231115,000000,26.46,26.47,26.315,26.315,7471,0
+CHSCO.US,D,20231116,000000,26.41,26.49,26.36,26.42,12451,0
+CHSCO.US,D,20231117,000000,26.53,26.63,26.3699,26.3699,7312,0
+CHSCO.US,D,20231120,000000,26.46,26.64,26.33,26.565,14196,0
+CHSCO.US,D,20231121,000000,26.52,26.66,26.5,26.65,8951,0
+CHSCO.US,D,20231122,000000,26.6973,26.6973,26.2,26.29,34997,0
+CHSCO.US,D,20231124,000000,26.395,26.48,26.395,26.4,2299,0
+CHSCO.US,D,20231127,000000,26.5,26.6,26.3217,26.51,20759,0
+CHSCO.US,D,20231128,000000,26.48,26.6,26.34,26.42,27893,0
+CHSCO.US,D,20231129,000000,26.5295,26.5983,26.36,26.38,17518,0
+CHSCO.US,D,20231130,000000,26.6,26.6,26.15,26.23,174708,0
+CHSCO.US,D,20231201,000000,26.39,26.59,26.39,26.59,7993,0
+CHSCO.US,D,20231204,000000,26.58,26.5899,26.28,26.42,8741,0
+CHSCO.US,D,20231205,000000,26.5699,26.59,26.52,26.53,9568,0
+CHSCO.US,D,20231206,000000,26.57,26.6383,26.5,26.5,31983,0
+CHSCO.US,D,20231207,000000,26.6,26.65,26.5489,26.64,18839,0
+CHSCO.US,D,20231208,000000,26.65,26.68,26.5985,26.68,12659,0
+CHSCO.US,D,20231211,000000,26.68,26.69,26.59,26.66,17306,0
+CHSCO.US,D,20231212,000000,26.65,26.75,26.6277,26.68,16435,0
+CHSCO.US,D,20231213,000000,26.36,26.59,26.0102,26.47,34006,0
+CHSCO.US,D,20231214,000000,26.47,26.47,26.25,26.37,21233,0
+CHSCO.US,D,20231215,000000,26.24,26.381,25.9501,26.1,30814,0
+CHSCO.US,D,20231218,000000,26,26.3,25.74,25.9577,22795,0
+CHSCO.US,D,20231219,000000,25.82,25.9599,25.71,25.88,18492,0
+CHSCO.US,D,20231220,000000,25.81,25.94,25.72,25.83,34036,0
+CHSCO.US,D,20231221,000000,25.72,25.85,25.72,25.78,22647,0
+CHSCO.US,D,20231222,000000,25.78,25.93,25.75,25.85,45260,0
+CHSCO.US,D,20231226,000000,25.8,26,25.76,25.77,42414,0
+CHSCO.US,D,20231227,000000,25.83,25.9,25.72,25.9,19502,0
+CHSCO.US,D,20231228,000000,25.8,26.23,25.8,26.22,36546,0
+CHSCO.US,D,20231229,000000,26.27,26.52,25.9608,26.52,148550,0
+CHSCO.US,D,20240102,000000,26.28,26.45,26.19,26.28,17797,0
+CHSCO.US,D,20240103,000000,26.28,26.28,26.15,26.28,10969,0
+CHSCO.US,D,20240104,000000,26.14,26.35,26.14,26.21,22535,0
+CHSCO.US,D,20240105,000000,26.3332,26.3332,26.1,26.11,19775,0
+CHSCO.US,D,20240108,000000,26.15,26.205,26.1208,26.1918,11130,0
+CHSCO.US,D,20240109,000000,26.03,26.29,26.03,26.28,11268,0
+CHSCO.US,D,20240110,000000,26.29,26.43,26.2799,26.38,7612,0
+CHSCO.US,D,20240111,000000,26.34,26.43,26.241,26.43,16522,0
+CHSCO.US,D,20240112,000000,26.3,26.5,26.25,26.5,12983,0
+CHSCO.US,D,20240116,000000,26.49,26.5,26.2961,26.5,13530,0
+CHSCO.US,D,20240117,000000,26.48,26.5,26.3208,26.4832,13464,0
+CHSCO.US,D,20240118,000000,26.455,26.49,26.35,26.44,8844,0
+CHSCO.US,D,20240119,000000,26.36,26.5,26.36,26.5,7201,0
+CHSCO.US,D,20240122,000000,26.5,26.65,26.43,26.57,19568,0
+CHSCO.US,D,20240123,000000,26.65,26.65,26.4761,26.5401,9755,0
+CHSCO.US,D,20240124,000000,26.49,26.55,26.3608,26.5,23050,0
+CHSCO.US,D,20240125,000000,26.505,26.7,26.505,26.675,9575,0
+CHSCO.US,D,20240126,000000,26.69,26.69,26.5102,26.61,8257,0
+CHSCO.US,D,20240129,000000,26.51,26.7,26.51,26.695,18376,0
+CHSCO.US,D,20240130,000000,26.68,26.78,26.64,26.78,14153,0
+CHSCO.US,D,20240131,000000,26.78,26.78,26.12,26.12,138644,0
+CHSCO.US,D,20240201,000000,26.2,26.3423,26.13,26.25,20760,0
+CHSCO.US,D,20240202,000000,26.15,26.35,26.15,26.24,26925,0
+CHSCO.US,D,20240205,000000,26.2,26.32,26.06,26.12,14969,0
+CHSCO.US,D,20240206,000000,26.04,26.2897,26.04,26.17,9070,0
+CHSCO.US,D,20240207,000000,26.2,26.25,26.2,26.245,3702,0
+CHSCO.US,D,20240208,000000,26.32,26.47,26.29,26.47,16298,0
+CHSCO.US,D,20240209,000000,26.45,26.64,26.4183,26.57,12184,0
+CHSCO.US,D,20240212,000000,26.55,26.7312,26.55,26.68,22266,0
+CHSCO.US,D,20240213,000000,26.64,26.64,26.25,26.42,9199,0
+CHSCO.US,D,20240214,000000,26.5106,26.6895,26.5106,26.64,7266,0
+CHSCO.US,D,20240215,000000,26.6001,26.7999,26.6001,26.73,8323,0
+CHSCO.US,D,20240216,000000,26.78,26.8704,26.65,26.71,5693,0
+CHSCO.US,D,20240220,000000,26.71,26.8,26.6,26.73,13264,0
+CHSCO.US,D,20240221,000000,26.6428,26.73,26.5815,26.64,4999,0
+CHSCO.US,D,20240222,000000,26.6,26.92,26.6,26.81,5473,0
+CHSCO.US,D,20240223,000000,26.71,26.98,26.71,26.97,17281,0
+CHSCO.US,D,20240226,000000,26.7,26.96,26.7,26.85,11240,0
+CHSCO.US,D,20240227,000000,26.72,26.79,26.71,26.79,15448,0
+CHSCO.US,D,20240228,000000,26.54,26.98,26.54,26.9756,17193,0
+CHSCO.US,D,20240229,000000,26.98,27,26.82,26.82,37685,0
+CHSCO.US,D,20240301,000000,26.75,26.9899,26.7153,26.93,9366,0
+CHSCO.US,D,20240304,000000,26.81,26.9698,26.7161,26.931,11180,0
+CHSCO.US,D,20240305,000000,26.8201,27.2,26.8201,27.19,31219,0
+CHSCO.US,D,20240306,000000,27.2,27.27,27.04,27.22,13565,0
+CHSCO.US,D,20240307,000000,27.37,27.42,27.2216,27.41,15459,0
+CHSCO.US,D,20240308,000000,27.29,27.5,27.29,27.47,23161,0
+CHSCO.US,D,20240311,000000,27.35,27.515,27.2,27.44,26296,0
+CHSCO.US,D,20240312,000000,27.2433,27.445,27.2433,27.39,10441,0
+CHSCO.US,D,20240313,000000,27.3,27.5,27.3,27.34,13608,0
+CHSCO.US,D,20240314,000000,26.81,27.04,26.67,26.95,20630,0
+CHSCO.US,D,20240315,000000,27.18,27.18,26.8184,26.98,25315,0
+CHSCO.US,D,20240318,000000,26.965,27.1,26.9146,27.02,9062,0
+CHSCO.US,D,20240319,000000,27.11,27.35,26.9436,27.3,29060,0
+CHSCO.US,D,20240320,000000,27.35,27.44,27.1123,27.35,23760,0
+CHSCO.US,D,20240321,000000,27.26,27.43,27.26,27.35,16708,0
+CHSCO.US,D,20240322,000000,27.34,27.38,27.1014,27.365,10553,0
+CHSCO.US,D,20240325,000000,27.3076,27.355,27.1101,27.2,11984,0
+CHSCO.US,D,20240326,000000,27.2,27.2828,27,27.03,25799,0
+CHSCO.US,D,20240327,000000,27.13,27.19,26.85,27.02,17429,0
+CHSCO.US,D,20240328,000000,27.3,27.3,26.81,26.81,76066,0
+CHSCO.US,D,20240401,000000,26.85,27.19,26.85,27.04,27715,0
+CHSCO.US,D,20240402,000000,26.91,27.11,26.8506,26.95,18076,0
+CHSCO.US,D,20240403,000000,27.112,27.1285,26.9601,26.975,8196,0
+CHSCO.US,D,20240404,000000,27,27.11,26.9875,26.9875,9486,0
+CHSCO.US,D,20240405,000000,27.13,27.17,27.0701,27.09,11558,0
+CHSCO.US,D,20240408,000000,27.04,27.1371,26.99,26.99,8885,0
+CHSCO.US,D,20240409,000000,27.05,27.15,26.95,26.99,24850,0
+CHSCO.US,D,20240410,000000,27.1,27.1,26.61,26.8499,37002,0
+CHSCO.US,D,20240411,000000,26.89,26.89,26.66,26.67,16479,0
+CHSCO.US,D,20240412,000000,26.79,26.79,26.66,26.7,11999,0
+CHSCO.US,D,20240415,000000,26.63,26.63,26.4,26.48,17012,0
+CHSCO.US,D,20240416,000000,26.5,26.726,26.5,26.52,5308,0
+CHSCO.US,D,20240417,000000,26.5182,26.785,26.5182,26.62,2929,0
+CHSCO.US,D,20240418,000000,26.72,26.72,26.45,26.47,20567,0
+CHSCO.US,D,20240419,000000,26.64,26.79,26.57,26.57,5789,0
+CHSCO.US,D,20240422,000000,26.7015,26.7015,26.52,26.52,9568,0
+CHSCO.US,D,20240423,000000,26.54,27.0299,26.54,26.65,4055,0
+CHSCO.US,D,20240424,000000,26.585,26.805,26.54,26.61,3648,0
+CHSCO.US,D,20240425,000000,26.64,26.64,26.45,26.45,23523,0
+CHSCO.US,D,20240426,000000,26.45,26.67,26.45,26.55,12620,0
+CHSCO.US,D,20240429,000000,26.52,26.61,26.51,26.53,5877,0
+CHSCO.US,D,20240430,000000,26.6302,26.69,26.55,26.67,21393,0
+CHSCO.US,D,20240501,000000,26.65,26.79,26.6,26.79,8214,0
+CHSCO.US,D,20240502,000000,26.745,26.8599,26.63,26.63,10453,0
+CHSCO.US,D,20240503,000000,26.82,26.82,26.65,26.7,6066,0
+CHSCO.US,D,20240506,000000,26.98,26.98,26.71,26.75,23274,0
+CHSCO.US,D,20240507,000000,26.71,26.88,26.7,26.7,16775,0
+CHSCO.US,D,20240508,000000,26.7,26.84,26.61,26.62,11924,0
+CHSCO.US,D,20240509,000000,26.61,26.65,26.6,26.62,14120,0
+CHSCO.US,D,20240510,000000,26.61,26.9186,26.61,26.61,4653,0
+CHSCO.US,D,20240513,000000,26.7,26.9398,26.6758,26.92,11262,0
+CHSCO.US,D,20240514,000000,26.84,26.93,26.645,26.9,7939,0
+CHSCO.US,D,20240515,000000,26.99,26.99,26.83,26.97,13165,0
+CHSCO.US,D,20240516,000000,26.95,26.98,26.69,26.98,11764,0
+CHSCO.US,D,20240517,000000,26.75,26.95,26.75,26.95,3364,0
+CHSCO.US,D,20240520,000000,26.9222,26.9222,26.76,26.7601,1616,0
+CHSCO.US,D,20240521,000000,26.77,26.8499,26.68,26.76,5816,0
+CHSCO.US,D,20240522,000000,26.79,27,26.76,26.83,13480,0
+CHSCO.US,D,20240523,000000,26.82,26.8277,26.5,26.56,13979,0
+CHSCO.US,D,20240524,000000,26.695,26.81,26.635,26.81,3223,0
+CHSCO.US,D,20240528,000000,26.85,26.875,26.6179,26.66,12466,0
+CHSCO.US,D,20240529,000000,26.63,26.69,26.3,26.41,19834,0
+CHSCO.US,D,20240530,000000,26.51,26.56,26.43,26.43,9270,0
+CHSCO.US,D,20240531,000000,26.46,27.4,26.46,27.26,152785,0
+CHSCO.US,D,20240603,000000,27.18,27.43,27.18,27.25,33454,0
+CHSCO.US,D,20240604,000000,27.36,27.45,27.18,27.27,16765,0
+CHSCO.US,D,20240605,000000,27.385,27.5,27.32,27.46,29366,0
+CHSCO.US,D,20240606,000000,27.4,27.5,27.3,27.48,27127,0
+CHSCO.US,D,20240607,000000,27.4,27.66,27.32,27.54,55278,0
+CHSCO.US,D,20240610,000000,27.53,27.6899,27.3713,27.52,36655,0
+CHSCO.US,D,20240611,000000,27.5,27.6461,27.37,27.58,17339,0
+CHSCO.US,D,20240612,000000,27.58,27.73,27.4801,27.61,29214,0
+CHSCO.US,D,20240613,000000,27.39,27.39,27.0501,27.12,8728,0
+CHSCO.US,D,20240614,000000,27.06,27.2115,26.91,26.96,17316,0
+CHSCO.US,D,20240617,000000,26.91,26.91,26.76,26.87,46256,0
+CHSCO.US,D,20240618,000000,26.765,26.92,26.75,26.89,37380,0
+CHSCO.US,D,20240620,000000,26.9,26.9,26.7572,26.87,10044,0
+CHSCO.US,D,20240621,000000,26.88,26.88,26.52,26.52,38432,0
+CHSCO.US,D,20240624,000000,26.65,26.73,26.57,26.69,19245,0
+CHSCO.US,D,20240625,000000,26.73,26.84,26.65,26.75,4762,0
+CHSCO.US,D,20240626,000000,26.66,26.8482,26.66,26.72,7132,0
+CHSCO.US,D,20240627,000000,26.84,26.9,26.7401,26.9,14332,0
+CHSCO.US,D,20240628,000000,27.2,27.23,26.8491,27.17,33135,0
+CHSCO.US,D,20240701,000000,27.15,27.15,26.85,27.0615,12264,0
+CHSCO.US,D,20240702,000000,27.05,27.25,27.05,27.2,9757,0
+CHSCO.US,D,20240703,000000,27.14,27.38,27.14,27.32,11174,0
+CHSCO.US,D,20240705,000000,27.3,27.3,27.2,27.2001,11420,0
+CHSCO.US,D,20240708,000000,27.1,27.19,27.1,27.1,3246,0
+CHSCO.US,D,20240709,000000,27.08,27.18,27,27.01,16250,0
+CHSCO.US,D,20240710,000000,27.0625,27.115,27.06,27.06,5378,0
+CHSCO.US,D,20240711,000000,27.2,27.265,27.17,27.265,4375,0
+CHSCO.US,D,20240712,000000,27.256,27.32,27.2501,27.32,5569,0
+CHSCO.US,D,20240715,000000,27.3,27.3,27.22,27.22,12176,0
+CHSCO.US,D,20240716,000000,27.16,27.27,27.16,27.27,7787,0
+CHSCO.US,D,20240717,000000,27.28,27.415,27.16,27.415,24244,0
+CHSCO.US,D,20240718,000000,27.3,27.31,27.23,27.23,6140,0
+CHSCO.US,D,20240719,000000,27.31,27.31,27.16,27.16,6346,0
+CHSCO.US,D,20240722,000000,27.15,27.27,27.15,27.2,9530,0
+CHSCO.US,D,20240723,000000,27.2,27.2606,27.16,27.22,6043,0
+CHSCO.US,D,20240724,000000,27.2,27.24,27.07,27.07,5803,0
+CHSCO.US,D,20240725,000000,27.09,27.19,26.91,27,9101,0
+CHSCO.US,D,20240726,000000,27.01,27.0599,26.95,26.95,10519,0
+CHSCO.US,D,20240729,000000,26.96,26.96,26.42,26.8,34409,0
+CHSCO.US,D,20240730,000000,26.83,26.9199,26.81,26.81,8496,0
+CHSCO.US,D,20240731,000000,26.83,26.8738,26.23,26.3,176094,0
+CHSCO.US,D,20240801,000000,26.45,26.46,26.35,26.44,42364,0
+CHSCO.US,D,20240802,000000,26.4,26.4499,26.27,26.39,41652,0
+CHSCO.US,D,20240805,000000,26.01,26.2511,25.75,26.08,54911,0
+CHSCO.US,D,20240806,000000,26.14,26.3099,26.02,26.2,23770,0
+CHSCO.US,D,20240807,000000,26.4448,26.465,26.1201,26.17,25085,0
+CHSCO.US,D,20240808,000000,26.33,26.4495,26.12,26.32,14412,0
+CHSCO.US,D,20240809,000000,26.18,26.51,26.1701,26.24,12187,0
+CHSCO.US,D,20240812,000000,26.28,26.3584,26.16,26.19,15299,0
+CHSCO.US,D,20240813,000000,26.28,26.33,26.2283,26.33,11677,0
+CHSCO.US,D,20240814,000000,26.36,26.42,26.22,26.36,12468,0
+CHSCO.US,D,20240815,000000,26.38,26.455,26.2,26.3,9402,0
+CHSCO.US,D,20240816,000000,26.3,26.39,26.28,26.3,4113,0
+CHSCO.US,D,20240819,000000,26.34,26.41,26.29,26.4,11591,0
+CHSCO.US,D,20240820,000000,26.4,26.4699,26.35,26.42,10759,0
+CHSCO.US,D,20240821,000000,26.39,26.57,26.39,26.57,14513,0
+CHSCO.US,D,20240822,000000,26.61,26.63,26.49,26.58,6348,0
+CHSCO.US,D,20240823,000000,26.69,26.7487,26.6425,26.66,7046,0
+CHSCO.US,D,20240826,000000,26.7,26.7,26.52,26.64,10568,0
+CHSCO.US,D,20240827,000000,26.62,26.72,26.5411,26.6999,10518,0
+CHSCO.US,D,20240828,000000,26.7,26.72,26.59,26.64,8900,0
+CHSCO.US,D,20240829,000000,26.55,26.68,26.5406,26.63,10961,0
+CHSCO.US,D,20240830,000000,26.67,26.7284,26.55,26.55,18103,0
+CHSCO.US,D,20240903,000000,26.63,26.7062,26.49,26.58,7700,0
+CHSCO.US,D,20240904,000000,26.55,26.7399,26.52,26.67,11621,0
+CHSCO.US,D,20240905,000000,26.68,26.87,26.68,26.75,8234,0
+CHSCO.US,D,20240906,000000,26.77,26.77,26.55,26.75,8441,0
+CHSCO.US,D,20240909,000000,26.75,26.85,26.7365,26.74,16657,0
+CHSCO.US,D,20240910,000000,26.75,26.75,26.72,26.73,8138,0
+CHSCO.US,D,20240911,000000,26.72,26.94,26.705,26.94,12836,0
+CHSCO.US,D,20240912,000000,26.92,27.06,26.91,27.01,22623,0
+CHSCO.US,D,20240913,000000,27.085,27.14,27.03,27.1,13891,0
+CHSCO.US,D,20240916,000000,26.78,26.78,26.56,26.74,12474,0
+CHSCO.US,D,20240917,000000,26.81,26.8299,26.63,26.79,14981,0
+CHSCO.US,D,20240918,000000,26.78,26.95,26.715,26.81,12421,0
+CHSCO.US,D,20240919,000000,26.85,27.08,26.85,27.08,19525,0
+CHSCO.US,D,20240920,000000,27.08,27.23,26.6,27.23,26627,0
+CHSCO.US,D,20240923,000000,27.23,27.23,27.01,27.2,10036,0
+CHSCO.US,D,20240924,000000,27.0758,27.37,27.0758,27.37,5690,0
+CHSCO.US,D,20240925,000000,27.21,27.44,27.2,27.23,16660,0
+CHSCO.US,D,20240926,000000,27.2,27.3039,27.2,27.2,14246,0
+CHSCO.US,D,20240927,000000,27.29,27.3023,27.13,27.15,21799,0
+CHSCO.US,D,20240930,000000,27.38,27.39,26.72,26.77,119018,0
+CHSCO.US,D,20241001,000000,26.83,27.3,26.8,26.95,17860,0
+CHSCO.US,D,20241002,000000,26.99,27.1888,26.87,26.93,12830,0
+CHSCO.US,D,20241003,000000,26.95,27.39,26.93,26.95,5495,0
+CHSCO.US,D,20241004,000000,26.79,27.0276,26.79,26.88,13933,0
+CHSCO.US,D,20241007,000000,27,27.05,26.71,26.72,9766,0
+CHSCO.US,D,20241008,000000,26.77,26.9199,26.75,26.87,8386,0
+CHSCO.US,D,20241009,000000,26.89,26.89,26.75,26.84,8564,0
+CHSCO.US,D,20241010,000000,26.99,27.0214,26.78,26.965,11098,0
+CHSCO.US,D,20241011,000000,26.895,27.16,26.7801,27.16,7381,0
+CHSCO.US,D,20241014,000000,27.16,27.21,27.05,27.21,11049,0
+CHSCO.US,D,20241015,000000,27.21,27.35,27.1101,27.33,14258,0
+CHSCO.US,D,20241016,000000,27.34,27.37,27.185,27.35,8369,0
+CHSCO.US,D,20241017,000000,26.95,27.25,26.77,26.96,15419,0
+CHSCO.US,D,20241018,000000,27.22,27.23,27,27,6002,0
+CHSCO.US,D,20241021,000000,26.96,27.055,26.8,26.87,12070,0
+CHSCO.US,D,20241022,000000,26.92,27.1476,26.92,26.955,3141,0
+CHSCO.US,D,20241023,000000,27.04,27.04,26.67,26.78,12462,0
+CHSCO.US,D,20241024,000000,26.7,26.98,26.68,26.97,7641,0
+CHSCO.US,D,20241025,000000,27,27,26.88,26.88,4574,0
+CHSCO.US,D,20241028,000000,26.95,26.95,26.8312,26.8312,6245,0
+CHSCO.US,D,20241029,000000,26.97,27,26.8194,26.88,7829,0
+CHSCO.US,D,20241030,000000,26.9337,27,26.9337,27,6724,0
+CHSCO.US,D,20241031,000000,27,27,26.63,26.63,34021,0
+CHSCO.US,D,20241101,000000,26.71,26.9959,26.71,26.82,6566,0
+CHSCO.US,D,20241104,000000,26.82,27.09,26.8,27.09,6710,0
+CHSCO.US,D,20241105,000000,27,27.23,26.92,27.23,11564,0
+CHSCO.US,D,20241106,000000,27.16,27.2199,27.0663,27.11,8245,0
+CHSCO.US,D,20241107,000000,27.11,27.19,27.11,27.19,1518,0
+CHSCO.US,D,20241108,000000,27.19,27.4,27.19,27.4,12073,0
+CHSCO.US,D,20241111,000000,27.25,27.3,27,27,8042,0
+CHSCO.US,D,20241112,000000,26.91,27.1199,26.75,26.75,9040,0
+CHSCO.US,D,20241113,000000,26.8,26.93,26.76,26.84,10687,0
+CHSCO.US,D,20241114,000000,26.9,26.9682,26.76,26.81,20845,0
+CHSCO.US,D,20241115,000000,27,27,26.73,26.73,12240,0
+CHSCO.US,D,20241118,000000,26.96,27.01,26.75,26.88,20323,0
+CHSCO.US,D,20241119,000000,26.99,26.99,26.85,26.9229,16743,0
+CHSCO.US,D,20241120,000000,26.85,26.9132,26.76,26.82,26661,0
+CHSCO.US,D,20241121,000000,26.83,27.01,26.83,26.98,7705,0
+CHSCO.US,D,20241122,000000,26.92,26.94,26.83,26.94,6142,0
+CHSCO.US,D,20241125,000000,26.95,27.0762,26.86,27.058,11547,0
+CHSCO.US,D,20241126,000000,26.85,26.893,26.59,26.6,24258,0
+CHSCO.US,D,20241127,000000,26.61,26.91,26.61,26.85,22280,0
+CHSCO.US,D,20241129,000000,26.89,27.18,26.56,26.62,169716,0
+CHSCO.US,D,20241202,000000,26.73,26.73,26.6,26.6001,16290,0
+CHSCO.US,D,20241203,000000,26.61,26.8031,26.61,26.65,19487,0
+CHSCO.US,D,20241204,000000,26.65,26.761,26.6,26.6,29652,0
+CHSCO.US,D,20241205,000000,26.69,26.7936,26.62,26.7,17883,0
+CHSCO.US,D,20241206,000000,26.71,26.9199,26.65,26.66,11437,0
+CHSCO.US,D,20241209,000000,26.842,26.842,26.66,26.66,9243,0
+CHSCO.US,D,20241210,000000,26.64,26.88,26.63,26.75,30592,0
+CHSCO.US,D,20241211,000000,26.81,26.92,26.81,26.85,18856,0
+CHSCO.US,D,20241212,000000,26.9,26.9496,26.77,26.88,26960,0
+CHSCO.US,D,20241213,000000,26.9,27.06,26.72,26.75,10976,0
+CHSCO.US,D,20241216,000000,26.66,26.9136,26.66,26.8,29025,0
+CHSCO.US,D,20241217,000000,26.37,26.7999,26.37,26.53,28796,0
+CHSCO.US,D,20241218,000000,26.67,26.67,26.2,26.2001,13799,0
+CHSCO.US,D,20241219,000000,26.25,26.54,26.1,26.18,44937,0
+CHSCO.US,D,20241220,000000,26.041,26.32,26.041,26.23,37235,0
+CHSCO.US,D,20241223,000000,26.04,26.13,26.01,26.06,21835,0
+CHSCO.US,D,20241224,000000,26.08,26.2363,26,26.05,12144,0
+CHSCO.US,D,20241226,000000,26.03,26.2,25.99,26.02,13987,0
+CHSCO.US,D,20241227,000000,26.0464,26.3096,25.9,26.13,55075,0
+CHSCO.US,D,20241230,000000,26.25,27.06,26.25,26.91,113088,0
+CHSCO.US,D,20241231,000000,27.04,27.15,26.75,27.06,296485,0
+CHSCO.US,D,20250102,000000,27,27.13,26.7649,27.13,41299,0
+CHSCO.US,D,20250103,000000,26.97,27.14,26.9024,27.075,21579,0
+CHSCO.US,D,20250106,000000,27,27.06,26.9,26.97,31915,0
+CHSCO.US,D,20250107,000000,27,27.03,26.66,26.76,47167,0
+CHSCO.US,D,20250108,000000,26.75,26.8646,26.7,26.79,18154,0
+CHSCO.US,D,20250110,000000,26.73,26.8,26.55,26.67,39699,0
+CHSCO.US,D,20250113,000000,26.63,26.75,26.5828,26.68,18549,0
+CHSCO.US,D,20250114,000000,26.66,26.8223,26.597,26.74,7714,0
+CHSCO.US,D,20250115,000000,26.76,26.9966,26.76,26.84,25376,0
+CHSCO.US,D,20250116,000000,26.95,26.95,26.84,26.84,10697,0
+CHSCO.US,D,20250117,000000,26.9,26.9,26.68,26.73,23735,0
+CHSCO.US,D,20250121,000000,26.75,26.9594,26.7301,26.9377,14555,0
+CHSCO.US,D,20250122,000000,26.79,26.9142,26.7424,26.8,20972,0
+CHSCO.US,D,20250123,000000,26.78,26.85,26.75,26.7875,12205,0
+CHSCO.US,D,20250124,000000,26.8,26.9,26.71,26.76,29265,0
+CHSCO.US,D,20250127,000000,26.76,26.8,26.7,26.72,28071,0
+CHSCO.US,D,20250128,000000,26.65,26.8299,26.5,26.51,30946,0
+CHSCO.US,D,20250129,000000,26.58,26.7268,26.5004,26.56,17438,0
+CHSCO.US,D,20250130,000000,26.72,26.8299,26.5001,26.66,18963,0
+CHSCO.US,D,20250131,000000,26.58,26.7858,26.19,26.26,352592,0
+CHSCO.US,D,20250203,000000,26.25,26.4199,26.24,26.33,49897,0
+CHSCO.US,D,20250204,000000,26.33,26.46,26.32,26.46,34069,0
+CHSCO.US,D,20250205,000000,26.38,26.7499,26.38,26.49,21820,0
+CHSCO.US,D,20250206,000000,26.5052,26.5787,26.35,26.4,20982,0
+CHSCO.US,D,20250207,000000,26.4,26.4738,26.3,26.33,25435,0
+CHSCO.US,D,20250210,000000,26.3,26.4729,26.3,26.34,17503,0
+CHSCO.US,D,20250211,000000,26.35,26.4499,26.3201,26.38,29515,0
+CHSCO.US,D,20250212,000000,26.35,26.4299,26.32,26.36,20717,0
+CHSCO.US,D,20250213,000000,26.43,26.5399,26.41,26.4967,20643,0
+CHSCO.US,D,20250214,000000,26.5,26.63,26.5,26.62,15203,0
+CHSCO.US,D,20250218,000000,26.65,26.6887,26.55,26.64,20206,0
+CHSCO.US,D,20250219,000000,26.6788,26.68,26.6082,26.6101,10298,0
+CHSCO.US,D,20250220,000000,26.6,26.74,26.59,26.7,24199,0
+CHSCO.US,D,20250221,000000,26.7,26.75,26.675,26.715,28480,0
+CHSCO.US,D,20250224,000000,26.65,26.79,26.65,26.775,8413,0
+CHSCO.US,D,20250225,000000,26.75,26.93,26.75,26.93,17419,0
+CHSCO.US,D,20250226,000000,26.94,26.94,26.86,26.92,15434,0
+CHSCO.US,D,20250227,000000,26.94,26.94,26.59,26.82,7720,0
+CHSCO.US,D,20250228,000000,26.7347,26.7347,26.52,26.55,30512,0
+CHSCO.US,D,20250303,000000,26.632,26.69,26.6,26.61,25521,0
+CHSCO.US,D,20250304,000000,26.58,26.7699,26.5601,26.6,13424,0
+CHSCO.US,D,20250305,000000,26.57,26.72,26.56,26.62,11475,0
+CHSCO.US,D,20250306,000000,26.78,26.8,26.53,26.62,32836,0
+CHSCO.US,D,20250307,000000,26.75,26.85,26.6257,26.77,21179,0
+CHSCO.US,D,20250310,000000,26.78,26.84,26.7,26.78,15307,0
+CHSCO.US,D,20250311,000000,26.76,26.84,26.71,26.79,12134,0
+CHSCO.US,D,20250312,000000,26.6589,26.8342,26.6589,26.73,8620,0
+CHSCO.US,D,20250313,000000,26.66,26.8399,26.65,26.7,17226,0
+CHSCO.US,D,20250314,000000,26.63,26.85,26.63,26.84,10272,0
+CHSCO.US,D,20250317,000000,26.33,26.47,26.27,26.37,8690,0
+CHSCO.US,D,20250318,000000,26.346,26.4755,26.25,26.41,7138,0
+CHSCO.US,D,20250319,000000,26.48,26.48,26.3,26.31,8001,0
+CHSCO.US,D,20250320,000000,26.4,26.41,26.32,26.3951,11862,0
+CHSCO.US,D,20250321,000000,26.4197,26.43,26.32,26.38,18888,0
+CHSCO.US,D,20250324,000000,26.4,26.49,26.27,26.29,23300,0
+CHSCO.US,D,20250325,000000,26.35,26.43,26.21,26.22,50360,0
+CHSCO.US,D,20250326,000000,26.23,26.35,26.2001,26.3,36181,0
+CHSCO.US,D,20250327,000000,26.4075,26.4299,26.26,26.33,17803,0
+CHSCO.US,D,20250328,000000,26.32,26.4502,26.21,26.22,43470,0
+CHSCO.US,D,20250331,000000,26.3,26.59,26,26,162789,0
+CHSCO.US,D,20250401,000000,26.14,26.32,26.035,26.21,31905,0
+CHSCO.US,D,20250402,000000,26.1,26.24,25.9,26.1144,62678,0
+CHSCO.US,D,20250403,000000,25.9,26.215,25.9,26.06,18964,0
+CHSCO.US,D,20250404,000000,25.86,26.3,25.86,26,24479,0
+CHSCO.US,D,20250407,000000,25.88,25.95,25.6095,25.6995,34372,0
+CHSCO.US,D,20250408,000000,25.87,26.13,25.72,25.8,44393,0
+CHSCO.US,D,20250409,000000,25.71,26,25.7001,25.97,28380,0
+CHSCO.US,D,20250410,000000,26.0245,26.0245,25.752,25.928,19904,0
+CHSCO.US,D,20250411,000000,25.89,25.94,25.77,25.91,21979,0
+CHSCO.US,D,20250414,000000,25.9,26.3213,25.9,26.3213,21952,0
+CHSCO.US,D,20250415,000000,26.13,26.22,26.0001,26.08,18575,0
+CHSCO.US,D,20250416,000000,25.97,26.1499,25.97,26,8121,0
+CHSCO.US,D,20250417,000000,26,26.2692,26,26.01,13654,0
+CHSCO.US,D,20250421,000000,26.02,26.12,26.02,26.09,11307,0
+CHSCO.US,D,20250422,000000,26.23,26.25,26.1,26.175,25870,0
+CHSCO.US,D,20250423,000000,26.19,26.31,26.1,26.1,20409,0
+CHSCO.US,D,20250424,000000,26.07,26.2825,26.07,26.1988,22909,0
+CHSCO.US,D,20250425,000000,26.2,26.4407,26.155,26.26,23913,0
+CHSCO.US,D,20250428,000000,26.3804,26.3804,26.22,26.275,5526,0
+CHSCO.US,D,20250429,000000,26.375,26.4075,26.25,26.28,10190,0
+CHSCO.US,D,20250430,000000,26.44,26.54,26.3,26.3,26168,0
+CHSCO.US,D,20250501,000000,26.355,26.52,26.3101,26.3278,9197,0
+CHSCO.US,D,20250502,000000,26.34,26.5,26.3,26.3,18376,0
+CHSCO.US,D,20250505,000000,26.38,26.38,26.21,26.21,5585,0
+CHSCO.US,D,20250506,000000,26.3778,26.44,26.26,26.26,12095,0
+CHSCO.US,D,20250507,000000,26.26,26.42,26.1925,26.28,9889,0
+CHSCO.US,D,20250508,000000,26.18,26.3999,26.13,26.21,9598,0
+CHSCO.US,D,20250509,000000,26.32,26.32,26.2,26.2,8865,0
+CHSCO.US,D,20250512,000000,26.35,26.35,26.2,26.255,7138,0
+CHSCO.US,D,20250513,000000,26.37,26.37,26.278,26.28,6683,0
+CHSCO.US,D,20250514,000000,26.32,26.38,26.28,26.31,5821,0
+CHSCO.US,D,20250515,000000,26.28,26.45,26.2746,26.4333,9542,0
+CHSCO.US,D,20250516,000000,26.4,26.4915,26.25,26.27,12026,0
+CHSCO.US,D,20250519,000000,26.21,26.3852,26.21,26.285,11188,0
+CHSCO.US,D,20250520,000000,26.25,26.4781,26.25,26.3,25380,0
+CHSCO.US,D,20250521,000000,26.3,26.4256,26.25,26.3,14463,0
+CHSCO.US,D,20250522,000000,26.4,26.4,26.15,26.15,17714,0
+CHSCO.US,D,20250523,000000,26.21,26.27,26.16,26.27,21193,0
+CHSCO.US,D,20250527,000000,26.24,26.3109,26.22,26.22,29847,0
+CHSCO.US,D,20250528,000000,26.32,26.6,26.32,26.57,16192,0
+CHSCO.US,D,20250529,000000,26.61,26.92,26.573,26.83,47229,0
+CHSCO.US,D,20250530,000000,26.94,27.19,26.8521,27.09,336573,0
+CHSCO.US,D,20250602,000000,27,27.05,26.88,26.97,23143,0
+CHSCO.US,D,20250603,000000,27.09,27.09,26.7931,26.96,12784,0
+CHSCO.US,D,20250604,000000,27.03,27.1556,26.9701,27.06,32209,0
+CHSCO.US,D,20250605,000000,27.03,27.18,27.03,27.16,11039,0
+CHSCO.US,D,20250606,000000,27.1,27.25,27.0852,27.1,40837,0
+CHSCO.US,D,20250609,000000,27.18,27.18,26.7523,27.12,23433,0
+CHSCO.US,D,20250610,000000,27.12,27.35,27.0429,27.24,27682,0
+CHSCO.US,D,20250611,000000,27.25,27.25,27.07,27.11,21837,0
+CHSCO.US,D,20250612,000000,27.14,27.16,27.02,27.04,39705,0
+CHSCO.US,D,20250613,000000,26.65,26.6969,26.39,26.5,14197,0
+CHSCO.US,D,20250616,000000,26.51,26.65,26.42,26.42,29984,0
+CHSCO.US,D,20250617,000000,26.43,26.52,26.4098,26.43,29268,0
+CHSCO.US,D,20250618,000000,26.48,26.48,26.35,26.35,20516,0
+CHSCO.US,D,20250620,000000,26.44,26.45,26.2501,26.36,44136,0
+CHSCO.US,D,20250623,000000,26.36,26.36,26.26,26.3,37067,0
+CHSCO.US,D,20250624,000000,26.31,26.36,26.19,26.27,37091,0
+CHSCO.US,D,20250625,000000,26.25,26.3398,26.1598,26.26,49681,0
+CHSCO.US,D,20250626,000000,26.14,26.18,26.06,26.1,31002,0
+CHSCO.US,D,20250627,000000,26.17,26.1881,25.95,25.97,44272,0
+CHSCO.US,D,20250630,000000,26.01,26.1699,25.82,25.91,381189,0
+CHSCO.US,D,20250701,000000,25.97,26.39,25.97,26.14,18105,0
+CHSCO.US,D,20250702,000000,26.12,26.29,26.11,26.21,13570,0
+CHSCO.US,D,20250703,000000,26.23,26.3391,26.2262,26.25,6346,0
+CHSCO.US,D,20250707,000000,26.21,26.27,26.0321,26.2,13963,0
+CHSCO.US,D,20250708,000000,26.269,26.34,26.2,26.31,13575,0
+CHSCO.US,D,20250709,000000,26.245,26.4267,26.245,26.35,12011,0
+CHSCO.US,D,20250710,000000,26.4,26.45,26.355,26.41,8978,0
+CHSCO.US,D,20250711,000000,26.44,26.4835,26.35,26.47,9667,0
+CHSCO.US,D,20250714,000000,26.4,26.48,26.3001,26.37,23913,0
+CHSCO.US,D,20250715,000000,26.4,26.49,26.3,26.48,20839,0
+CHSCO.US,D,20250716,000000,26.41,26.46,26.3,26.37,11435,0
+CHSCO.US,D,20250717,000000,26.35,26.37,26.26,26.32,21871,0
+CHSCO.US,D,20250718,000000,26.3,26.3001,26.23,26.29,13806,0
+CHSCO.US,D,20250721,000000,26.29,26.33,26.21,26.29,17160,0
+CHSCO.US,D,20250722,000000,26.35,26.4,26.25,26.4,65454,0
+CHSCO.US,D,20250723,000000,26.365,26.3673,26.3049,26.3471,4327,0
+CHSCO.US,D,20250724,000000,26.44,26.44,26.2801,26.35,16372,0
+CHSCO.US,D,20250725,000000,26.3,26.42,26.3,26.39,18753,0
+CHSCO.US,D,20250728,000000,26.29,26.47,26.29,26.45,8015,0
+CHSCO.US,D,20250729,000000,26.48,26.7,26.445,26.68,56755,0
+CHSCO.US,D,20250730,000000,26.6,26.79,26.57,26.57,10595,0
+CHSCO.US,D,20250731,000000,26.6,26.764,26.53,26.71,86310,0
+CHSCO.US,D,20250801,000000,26.7,26.73,26.67,26.7,16427,0
+CHSCO.US,D,20250804,000000,26.84,26.87,26.72,26.79,17270,0
+CHSCO.US,D,20250805,000000,26.76,26.83,26.62,26.62,16281,0
+CHSCO.US,D,20250806,000000,26.74,26.7996,26.62,26.7,11380,0
+CHSCO.US,D,20250807,000000,26.77,26.78,26.64,26.73,20977,0
+CHSCO.US,D,20250808,000000,26.8,26.8,26.75,26.75,1376,0
+CHSCO.US,D,20250811,000000,26.72,26.8338,26.72,26.74,21585,0
+CHSCO.US,D,20250812,000000,26.8,26.9793,26.77,26.88,13457,0
+CHSCO.US,D,20250813,000000,26.88,26.97,26.797,26.92,24630,0
+CHSCO.US,D,20250814,000000,26.82,26.95,26.82,26.94,15257,0
+CHSCO.US,D,20250815,000000,26.95,26.9561,26.86,26.93,10452,0
+CHSCO.US,D,20250818,000000,26.9984,26.9984,26.87,26.9,5908,0
+CHSCO.US,D,20250819,000000,26.88,27.14,26.844,27.08,35615,0
+CHSCO.US,D,20250820,000000,27.05,27.11,26.97,27.01,5327,0
+CHSCO.US,D,20250821,000000,27.07,27.09,26.97,26.99,7149,0
+CHSCO.US,D,20250822,000000,26.97,27.1139,26.95,26.95,6447,0
+CHSCO.US,D,20250825,000000,26.9735,27.04,26.7601,26.92,10744,0
+CHSCO.US,D,20250826,000000,26.8466,27.0243,26.8466,26.99,6281,0
+CHSCO.US,D,20250827,000000,26.9748,26.99,26.9155,26.99,4645,0
+CHSCO.US,D,20250828,000000,26.9009,27.05,26.88,26.9,7791,0
+CHSCO.US,D,20250829,000000,26.85,26.91,26.47,26.52,105173,0
+CHSCO.US,D,20250902,000000,26.45,26.7099,26.45,26.62,20888,0
+CHSCO.US,D,20250903,000000,26.5977,26.75,26.5977,26.75,10843,0
+CHSCO.US,D,20250904,000000,26.7301,26.8524,26.6975,26.82,9608,0
+CHSCO.US,D,20250905,000000,26.94,27.07,26.8901,26.97,8401,0
+CHSCO.US,D,20250908,000000,26.97,27.04,26.92,27.03,10137,0
+CHSCO.US,D,20250909,000000,26.919,26.99,26.919,26.99,12099,0
+CHSCO.US,D,20250910,000000,27,27.04,26.97,26.9925,10531,0
+CHSCO.US,D,20250911,000000,27.07,27.12,27.0322,27.1,11570,0
+CHSCO.US,D,20250912,000000,27.13,27.1391,27.0096,27.13,16667,0
+CHSCO.US,D,20250915,000000,27.12,27.16,27.0592,27.15,15437,0
+CHSCO.US,D,20250916,000000,26.7,26.8499,26.6565,26.81,6500,0
+CHSCO.US,D,20250917,000000,26.8,26.92,26.6801,26.8,11362,0
+CHSCO.US,D,20250918,000000,26.67,26.759,26.65,26.6822,5782,0
+CHSCO.US,D,20250919,000000,26.66,26.9148,26.66,26.91,12190,0
+CHSCO.US,D,20250922,000000,26.95,26.97,26.77,26.93,6773,0
+CHSCO.US,D,20250923,000000,26.84,26.99,26.77,26.77,6976,0
+CHSCO.US,D,20250924,000000,26.75,26.7701,26.7,26.74,6080,0
+CHSCO.US,D,20250925,000000,26.74,26.78,26.633,26.78,4655,0
+CHSCO.US,D,20250926,000000,26.71,26.9712,26.6301,26.66,17529,0
+CHSCO.US,D,20250929,000000,26.64,26.84,26.6,26.62,12042,0
+CHSCO.US,D,20250930,000000,26.79,26.91,26.5,26.6,72660,0
+CHSCO.US,D,20251001,000000,26.76,26.82,26.585,26.79,16408,0
+CHSCO.US,D,20251002,000000,26.78,26.934,26.66,26.84,19832,0
+CHSCO.US,D,20251003,000000,26.69,26.87,26.69,26.84,3326,0
+CHSCO.US,D,20251006,000000,26.92,26.9693,26.86,26.95,9207,0
+CHSCO.US,D,20251007,000000,26.85,26.91,26.7675,26.88,12392,0
+CHSCO.US,D,20251008,000000,26.88,26.9,26.7394,26.8,11448,0
+CHSCO.US,D,20251009,000000,26.8,26.8,26.6606,26.76,13611,0
+CHSCO.US,D,20251010,000000,26.74,26.75,26.48,26.48,17575,0
+CHSCO.US,D,20251013,000000,26.6425,26.68,26.52,26.6,8816,0
+CHSCO.US,D,20251014,000000,26.64,26.69,26.5,26.6,13493,0
+CHSCO.US,D,20251015,000000,26.513,26.6299,26.4,26.4401,35754,0
+CHSCO.US,D,20251016,000000,26.54,26.63,26.4401,26.48,9070,0
+CHSCO.US,D,20251017,000000,26.63,26.65,26.44,26.44,13404,0
+CHSCO.US,D,20251020,000000,26.4874,26.59,26.4874,26.58,7083,0
+CHSCO.US,D,20251021,000000,26.65,26.74,26.5505,26.7,14620,0
+CHSCO.US,D,20251022,000000,26.8,26.8,26.5,26.8,29031,0
+CHSCO.US,D,20251023,000000,26.8,26.9,26.6887,26.9,14249,0
+CHSCO.US,D,20251024,000000,26.96,27,26.78,26.97,16315,0
+CHSCO.US,D,20251027,000000,26.96,27.03,26.8266,26.97,10351,0
+CHSCO.US,D,20251028,000000,26.9,26.943,26.85,26.91,9940,0
+CHSCO.US,D,20251029,000000,26.94,26.95,26.71,26.71,10149,0
+CHSCO.US,D,20251030,000000,26.75,26.7887,26.51,26.52,15915,0
+CHSCO.US,D,20251031,000000,26.6,26.88,26.31,26.4,50922,0
+CHSCO.US,D,20251103,000000,26.45,26.5999,26.3,26.3704,12858,0
+CHSCO.US,D,20251104,000000,26.36,26.545,26.36,26.3844,6654,0
+CHSCO.US,D,20251105,000000,26.38,26.5791,26.38,26.54,6343,0
+CHSCO.US,D,20251106,000000,26.64,26.77,26.4559,26.53,3518,0
+CHSCO.US,D,20251107,000000,26.53,26.6113,26.53,26.6113,3558,0
+CHSCO.US,D,20251110,000000,26.5954,26.7,26.5464,26.6017,6701,0
+CHSCO.US,D,20251111,000000,26.66,26.7443,26.6501,26.6975,11557,0
+CHSCO.US,D,20251112,000000,26.76,26.76,26.53,26.6109,4391,0
+CHSCO.US,D,20251113,000000,26.54,26.54,26.26,26.37,12475,0
+CHSCO.US,D,20251114,000000,26.2,26.5699,26.2,26.41,7231,0
+CHSCO.US,D,20251117,000000,26.22,26.68,26.2,26.25,26048,0
+CHSCO.US,D,20251118,000000,26.32,26.34,26.2,26.27,71990,0
+CHSCO.US,D,20251119,000000,26.28,26.4,26.27,26.29,11220,0
+CHSCO.US,D,20251120,000000,26.39,26.487,26.25,26.31,14548,0
+CHSCO.US,D,20251121,000000,26.26,26.61,26.2,26.44,25988,0
+CHSCO.US,D,20251124,000000,26.4,26.58,26.23,26.29,12832,0
+CHSCO.US,D,20251125,000000,26.31,26.5135,26.28,26.29,7161,0
+CHSCO.US,D,20251126,000000,26.34,26.5699,26.34,26.37,4231,0
+CHSCO.US,D,20251128,000000,26.4288,26.58,26.21,26.29,48579,0
+CHSCO.US,D,20251201,000000,26.29,26.5285,26.29,26.3855,12829,0
+CHSCO.US,D,20251202,000000,26.3,26.4414,26.22,26.31,19266,0
+CHSCO.US,D,20251203,000000,26.37,26.43,26.28,26.28,13862,0
+CHSCO.US,D,20251204,000000,26.31,26.413,26.25,26.3075,22660,0
+CHSCO.US,D,20251205,000000,26.43,26.4656,26.3,26.32,14098,0
+CHSCO.US,D,20251208,000000,26.44,26.4656,26.3,26.31,8444,0
+CHSCO.US,D,20251209,000000,26.37,26.466,26.33,26.34,10581,0
+CHSCO.US,D,20251210,000000,26.4,26.4699,26.32,26.38,14689,0
+CHSCO.US,D,20251211,000000,26.34,26.49,26.34,26.49,34789,0
+CHSCO.US,D,20251212,000000,26.39,26.5299,26.39,26.47,9487,0
+CHSCO.US,D,20251215,000000,26.44,26.52,26.38,26.49,13763,0
+CHSCO.US,D,20251216,000000,25.97,26.0999,25.84,25.86,69116,0
+CHSCO.US,D,20251217,000000,25.87,25.954,25.81,25.89,24296,0
+CHSCO.US,D,20251218,000000,25.83,25.97,25.83,25.89,28124,0
+CHSCO.US,D,20251219,000000,25.85,25.95,25.85,25.86,33214,0
+CHSCO.US,D,20251222,000000,25.88,25.915,25.84,25.87,13884,0
+CHSCO.US,D,20251223,000000,25.78,25.926,25.78,25.78,34581,0
+CHSCO.US,D,20251224,000000,25.78,25.83,25.74,25.79,14630,0
+CHSCO.US,D,20251226,000000,25.72,25.908,25.72,25.81,24654,0
+CHSCO.US,D,20251229,000000,25.85,25.9899,25.75,25.795,27547,0
+CHSCO.US,D,20251230,000000,25.89,25.89,25.79,25.83,26296,0
+CHSCO.US,D,20251231,000000,25.92,26.09,25.83,25.98,116788,0
+CHSCO.US,D,20260102,000000,26.02,26.11,25.95,26.04,30248,0
+CHSCO.US,D,20260105,000000,26.0716,26.2,26.0388,26.05,16346,0
+CHSCO.US,D,20260106,000000,26.02,26.29,26.02,26.09,28492,0
+CHSCO.US,D,20260107,000000,26.05,26.28,26.05,26.2,26657,0
+CHSCO.US,D,20260108,000000,26.26,26.2711,26.21,26.21,14855,0
+CHSCO.US,D,20260109,000000,26.25,26.27,26.2,26.2302,14769,0
+CHSCO.US,D,20260112,000000,26.22,26.3667,26.21,26.35,10837,0
+CHSCO.US,D,20260113,000000,26.21,26.34,26.21,26.265,7841,0
+CHSCO.US,D,20260114,000000,26.29,26.3037,26.1,26.13,17461,0
+CHSCO.US,D,20260115,000000,26.29,26.29,26.1301,26.18,14655,0
+CHSCO.US,D,20260116,000000,26.1801,26.3099,26.1801,26.2,3720,0
+CHSCO.US,D,20260120,000000,26.19,26.265,26.1301,26.2,16523,0
+CHSCO.US,D,20260121,000000,26.285,26.33,26.25,26.29,6611,0
+CHSCO.US,D,20260122,000000,26.29,26.47,26.29,26.47,27866,0
+CHSCO.US,D,20260123,000000,26.5,26.67,26.4101,26.63,20444,0
+CHSCO.US,D,20260126,000000,26.45,26.5843,26.43,26.49,9501,0
+CHSCO.US,D,20260127,000000,26.38,26.445,26.26,26.28,19151,0
+CHSCO.US,D,20260128,000000,26.28,26.3799,26.21,26.24,7725,0
+CHSCO.US,D,20260129,000000,26.23,26.55,26.21,26.24,21972,0
+CHSCO.US,D,20260130,000000,26.23,26.3999,26.19,26.19,78846,0
+CHSCO.US,D,20260202,000000,26.19,26.42,26.19,26.21,14075,0
+CHSCO.US,D,20260203,000000,26.29,26.3,26.17,26.29,14025,0
+CHSCO.US,D,20260204,000000,26.3,26.41,26.27,26.36,21947,0
+CHSCO.US,D,20260205,000000,26.28,26.44,26.28,26.4,9724,0
+CHSCO.US,D,20260206,000000,26.34,26.3905,26.3101,26.34,6882,0
+CHSCO.US,D,20260209,000000,26.41,26.4699,26.31,26.4,6701,0
+CHSCO.US,D,20260210,000000,26.4381,26.4381,26.35,26.36,4408,0
+CHSCO.US,D,20260211,000000,26.42,26.4235,26.35,26.35,5302,0
+CHSCO.US,D,20260212,000000,26.46,26.4684,26.39,26.4,10880,0
+CHSCO.US,D,20260213,000000,26.34,26.47,26.34,26.42,8481,0
+CHSCO.US,D,20260217,000000,26.48,26.48,26.25,26.44,40005,0
+CHSCO.US,D,20260218,000000,26.33,26.33,26.0201,26.13,53542,0
diff --git a/daily/us/nasdaq stocks/1/chy.us.txt b/daily/us/nasdaq stocks/1/chy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1aa06e8e2ebd65921182bbc24c87c062c27fd89c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHY.US,D,20050225,000000,6.10395,6.15174,6.10395,6.12102,288723.02796483,0
+CHY.US,D,20050228,000000,6.12102,6.15174,6.09917,6.11058,333687.83756104,0
+CHY.US,D,20050301,000000,6.10395,6.13018,6.08678,6.12452,376824.44257582,0
+CHY.US,D,20050302,000000,6.10745,6.15739,6.10395,6.14159,286127.85926283,0
+CHY.US,D,20050303,000000,6.15174,6.15739,6.10745,6.11741,358114.8245177,0
+CHY.US,D,20050304,000000,6.12452,6.15174,6.10395,6.13311,363052.9250585,0
+CHY.US,D,20050307,000000,6.13311,6.15174,6.11058,6.15174,319918.37074993,0
+CHY.US,D,20050308,000000,6.13731,6.17632,6.12102,6.14959,410865.14021987,0
+CHY.US,D,20050309,000000,6.13018,6.14628,6.02505,6.08132,542634.29275265,0
+CHY.US,D,20050310,000000,6.02505,6.04495,5.93815,5.97101,583166.50088752,0
+CHY.US,D,20050311,000000,5.95219,6.01081,5.8416,5.87954,721941.89116846,0
+CHY.US,D,20050314,000000,5.88871,5.91484,5.82053,5.82053,694149.69532997,0
+CHY.US,D,20050315,000000,5.87583,5.87583,5.75188,5.76377,663221.96970457,0
+CHY.US,D,20050316,000000,5.70974,5.72691,5.6482,5.70193,971699.45053876,0
+CHY.US,D,20050317,000000,5.71755,5.80649,5.66868,5.79283,689456.65418063,0
+CHY.US,D,20050318,000000,5.80395,5.88626,5.73081,5.73958,452707.74961951,0
+CHY.US,D,20050321,000000,5.70603,5.73958,5.6482,5.68341,557704.9326506,0
+CHY.US,D,20050322,000000,5.68341,5.69501,5.6482,5.6877,347980.23445434,0
+CHY.US,D,20050323,000000,5.6482,5.65249,5.50629,5.57847,911415.86559383,0
+CHY.US,D,20050324,000000,5.5536,5.71403,5.5536,5.68341,563687.86800265,0
+CHY.US,D,20050328,000000,5.63738,5.67989,5.61113,5.62225,360449.5535317,0
+CHY.US,D,20050329,000000,5.59505,5.6877,5.59173,5.676,393201.38232614,0
+CHY.US,D,20050330,000000,5.6877,5.83282,5.66517,5.79655,462070.24879684,0
+CHY.US,D,20050331,000000,5.75188,5.81069,5.74788,5.79986,323030.31741549,0
+CHY.US,D,20050401,000000,5.81672,5.81672,5.74398,5.74398,360711.01857279,0
+CHY.US,D,20050404,000000,5.74398,5.79655,5.74192,5.76377,375265.90586028,0
+CHY.US,D,20050405,000000,5.77558,5.78835,5.75938,5.77089,273915.90381417,0
+CHY.US,D,20050406,000000,5.78396,5.83282,5.77967,5.82785,282239.72029882,0
+CHY.US,D,20050407,000000,5.83282,5.86793,5.82395,5.84959,382281.37178639,0
+CHY.US,D,20050408,000000,5.86549,5.87954,5.82395,5.83632,234933.00421691,0
+CHY.US,D,20050411,000000,5.86549,5.86793,5.81069,5.82053,343299.49754223,0
+CHY.US,D,20050412,000000,5.81069,5.82395,5.73081,5.78835,369302.45221716,0
+CHY.US,D,20050413,000000,5.70603,5.75938,5.6877,5.70603,455050.68145832,0
+CHY.US,D,20050414,000000,5.676,5.70974,5.63386,5.63738,307176.30774734,0
+CHY.US,D,20050415,000000,5.62225,5.64303,5.57076,5.59173,334205.64087772,0
+CHY.US,D,20050418,000000,5.57476,5.61465,5.54082,5.59173,411386.01959586,0
+CHY.US,D,20050419,000000,5.59836,5.6877,5.59836,5.67989,393201.38232614,0
+CHY.US,D,20050420,000000,5.6718,5.70974,5.65249,5.676,397365.34127467,0
+CHY.US,D,20050421,000000,5.6877,5.76758,5.6877,5.74788,291321.27272611,0
+CHY.US,D,20050422,000000,5.74398,5.79655,5.74398,5.77558,314201.00185137,0
+CHY.US,D,20050425,000000,5.79655,5.81672,5.77967,5.79655,269233.11619585,0
+CHY.US,D,20050426,000000,5.77967,5.81069,5.75938,5.76377,461031.56610418,0
+CHY.US,D,20050427,000000,5.76377,5.83282,5.76377,5.81069,302499.67224766,0
+CHY.US,D,20050428,000000,5.83632,5.88871,5.83632,5.87583,184256.97784074,0
+CHY.US,D,20050429,000000,5.86111,5.88344,5.78835,5.78835,256499.25601808,0
+CHY.US,D,20050502,000000,5.78396,5.87202,5.77967,5.84959,195416.92100643,0
+CHY.US,D,20050503,000000,5.89309,5.89758,5.83632,5.89758,353953.94162848,0
+CHY.US,D,20050504,000000,5.91484,5.9797,5.90246,5.9797,262219.70097595,0
+CHY.US,D,20050505,000000,5.97101,6.02164,5.94274,5.95931,342005.5019271,0
+CHY.US,D,20050506,000000,5.95931,5.97101,5.91075,5.94274,281197.96154687,0
+CHY.US,D,20050509,000000,5.94946,5.9835,5.94518,5.95609,217777.82146192,0
+CHY.US,D,20050510,000000,5.96799,5.97101,5.93815,5.94274,218557.08981968,0
+CHY.US,D,20050511,000000,5.91484,5.93815,5.87954,5.93815,306918.94411867,0
+CHY.US,D,20050512,000000,5.94518,5.96351,5.88871,5.89309,254152.22276686,0
+CHY.US,D,20050513,000000,5.88871,5.91075,5.86793,5.86793,191786.14567111,0
+CHY.US,D,20050516,000000,5.85408,5.86549,5.79986,5.81069,292117.97208661,0
+CHY.US,D,20050517,000000,5.79986,5.81351,5.76377,5.78396,367204.57976982,0
+CHY.US,D,20050518,000000,5.79986,5.84628,5.77558,5.84628,458172.8816549,0
+CHY.US,D,20050519,000000,5.8416,5.89309,5.82785,5.87583,274697.22287814,0
+CHY.US,D,20050520,000000,5.87954,5.95219,5.86793,5.94946,351625.3647331,0
+CHY.US,D,20050523,000000,5.95219,5.99949,5.94946,5.97482,351094.23182609,0
+CHY.US,D,20050524,000000,5.99189,5.99618,5.95219,5.95931,376045.17421805,0
+CHY.US,D,20050525,000000,5.94946,5.9797,5.94274,5.97482,295489.33308705,0
+CHY.US,D,20050526,000000,5.97482,6.06016,5.97482,6.04495,346420.67238569,0
+CHY.US,D,20050527,000000,6.02953,6.08132,6.01744,6.07742,280163.38026662,0
+CHY.US,D,20050531,000000,6.07742,6.12102,6.06834,6.11741,258329.51130574,0
+CHY.US,D,20050601,000000,6.08132,6.12102,6.04816,6.07742,326406.80518144,0
+CHY.US,D,20050602,000000,6.06016,6.06834,6.02505,6.03275,309782.75533346,0
+CHY.US,D,20050603,000000,6.05235,6.10745,6.04495,6.10745,253125.84431143,0
+CHY.US,D,20050606,000000,6.09058,6.13018,6.08678,6.12102,266643.07425939,0
+CHY.US,D,20050607,000000,6.14159,6.14628,6.11487,6.12452,338368.57447315,0
+CHY.US,D,20050608,000000,6.13018,6.1611,6.10745,6.14628,253903.06196301,0
+CHY.US,D,20050609,000000,6.15174,6.16782,6.12452,6.13018,223232.69996629,0
+CHY.US,D,20050610,000000,6.14628,6.14628,6.09917,6.14159,232333.73410251,0
+CHY.US,D,20050613,000000,6.09917,6.09917,6.04495,6.04495,290278.48862105,0
+CHY.US,D,20050614,000000,6.04816,6.06552,6.02953,6.05235,301983.91963718,0
+CHY.US,D,20050615,000000,6.05615,6.06016,6.02505,6.05615,297828.16351346,0
+CHY.US,D,20050616,000000,6.04495,6.08678,6.04495,6.08678,263783.36445699,0
+CHY.US,D,20050617,000000,6.10395,6.13018,6.08678,6.13018,226097.53653418,0
+CHY.US,D,20050620,000000,6.13018,6.1611,6.11487,6.15174,424652.03803372,0
+CHY.US,D,20050621,000000,6.1611,6.19134,6.14159,6.14628,334720.36813508,0
+CHY.US,D,20050622,000000,6.15174,6.1611,6.12452,6.15739,459713.9873677,0
+CHY.US,D,20050623,000000,6.1611,6.2397,6.13731,6.20284,488573.57578571,0
+CHY.US,D,20050624,000000,6.21903,6.21903,6.17221,6.19348,334991.0613541,0
+CHY.US,D,20050627,000000,6.21903,6.22185,6.15174,6.19816,309003.48697569,0
+CHY.US,D,20050628,000000,6.21903,6.2397,6.19134,6.21064,397876.99247274,0
+CHY.US,D,20050629,000000,6.19348,6.21064,6.17632,6.19816,286648.73863882,0
+CHY.US,D,20050630,000000,6.18704,6.21415,6.17632,6.21064,256499.25601808,0
+CHY.US,D,20050701,000000,6.23492,6.25541,6.21415,6.24341,269759.12233734,0
+CHY.US,D,20050705,000000,6.25541,6.3067,6.24341,6.28495,358630.57712818,0
+CHY.US,D,20050706,000000,6.25541,6.31811,6.25541,6.31811,301717.32783057,0
+CHY.US,D,20050707,000000,6.31811,6.34669,6.31402,6.33724,312637.33837032,0
+CHY.US,D,20050708,000000,6.35371,6.38278,6.3067,6.35371,364346.92067364,0
+CHY.US,D,20050711,000000,6.3502,6.36785,6.32865,6.35371,274697.22287814,0
+CHY.US,D,20050712,000000,6.36785,6.38785,6.33724,6.37907,334991.0613541,0
+CHY.US,D,20050713,000000,6.3502,6.3502,6.24731,6.27198,338888.42849603,0
+CHY.US,D,20050714,000000,6.30231,6.31138,6.25541,6.28027,338368.57447315,0
+CHY.US,D,20050715,000000,6.28817,6.28817,6.2397,6.28027,260927.75606702,0
+CHY.US,D,20050718,000000,6.28495,6.3067,6.2397,6.252,467006.29863142,0
+CHY.US,D,20050719,000000,6.25541,6.27696,6.2397,6.27696,342262.86555578,0
+CHY.US,D,20050720,000000,6.27696,6.29598,6.252,6.29598,225835.04613998,0
+CHY.US,D,20050721,000000,6.27696,6.27696,6.24137,6.24731,354734.23533934,0
+CHY.US,D,20050722,000000,6.24731,6.28817,6.24137,6.28817,215977.30141424,0
+CHY.US,D,20050725,000000,6.28817,6.29227,6.26301,6.2678,252339.39848196,0
+CHY.US,D,20050726,000000,6.29227,6.29227,6.21415,6.22694,378386.05535065,0
+CHY.US,D,20050727,000000,6.24341,6.2678,6.21903,6.26301,285858.19139693,0
+CHY.US,D,20050728,000000,6.2598,6.29598,6.25541,6.29227,181135.80299726,0
+CHY.US,D,20050729,000000,6.28027,6.3425,6.27696,6.3425,204795.8258334,0
+CHY.US,D,20050801,000000,6.35371,6.36103,6.30231,6.32046,340702.27813404,0
+CHY.US,D,20050802,000000,6.3067,6.32046,6.29598,6.32046,268980.87933268,0
+CHY.US,D,20050803,000000,6.299,6.34669,6.299,6.31811,359932.77556813,0
+CHY.US,D,20050804,000000,6.30231,6.32046,6.28495,6.28817,222972.26027828,0
+CHY.US,D,20050805,000000,6.2678,6.28027,6.19816,6.20724,311595.57961837,0
+CHY.US,D,20050808,000000,6.21903,6.2678,6.21415,6.21903,247664.81368846,0
+CHY.US,D,20050809,000000,6.22694,6.29227,6.22694,6.28817,266119.11882409,0
+CHY.US,D,20050810,000000,6.29598,6.3425,6.28495,6.32046,281979.28061084,0
+CHY.US,D,20050811,000000,6.29227,6.29227,6.25541,6.27696,219594.74715923,0
+CHY.US,D,20050812,000000,6.25541,6.2678,6.21903,6.21903,218821.63092009,0
+CHY.US,D,20050815,000000,6.20724,6.21903,6.16782,6.17954,253125.84431143,0
+CHY.US,D,20050816,000000,6.19816,6.20724,6.1611,6.17632,229738.56540052,0
+CHY.US,D,20050817,000000,6.17632,6.18255,6.13018,6.15739,316779.76490372,0
+CHY.US,D,20050818,000000,6.16782,6.17954,6.14159,6.14959,239867.00334529,0
+CHY.US,D,20050819,000000,6.13311,6.16782,6.12102,6.13018,278327.99821346,0
+CHY.US,D,20050822,000000,6.14959,6.17954,6.13311,6.17954,229738.56540052,0
+CHY.US,D,20050823,000000,6.18255,6.19134,6.14959,6.16607,176722.68324486,0
+CHY.US,D,20050824,000000,6.15174,6.19816,6.15174,6.19816,239867.00334529,0
+CHY.US,D,20050825,000000,6.19348,6.21903,6.18704,6.21415,245310.60296553,0
+CHY.US,D,20050826,000000,6.24341,6.24341,6.19816,6.22694,230768.01991525,0
+CHY.US,D,20050829,000000,6.19816,6.21064,6.18704,6.21064,239601.43689178,0
+CHY.US,D,20050830,000000,6.21064,6.23492,6.19816,6.20284,175149.7915859,0
+CHY.US,D,20050831,000000,6.21903,6.24137,6.19816,6.23035,180876.38866237,0
+CHY.US,D,20050901,000000,6.24341,6.28817,6.22694,6.28027,249232.57858191,0
+CHY.US,D,20050902,000000,6.26301,6.32865,6.26301,6.299,201406.00847711,0
+CHY.US,D,20050906,000000,6.27696,6.32046,6.27696,6.299,194650.982239,0
+CHY.US,D,20050907,000000,6.299,6.299,6.28027,6.299,187376.10197802,0
+CHY.US,D,20050908,000000,6.27696,6.32865,6.27696,6.31811,229738.56540052,0
+CHY.US,D,20050909,000000,6.32445,6.36103,6.31138,6.34669,223760.75681398,0
+CHY.US,D,20050912,000000,6.33724,6.36103,6.32865,6.33235,249232.57858191,0
+CHY.US,D,20050913,000000,6.30231,6.30231,6.24731,6.28027,230768.01991525,0
+CHY.US,D,20050914,000000,6.28027,6.28495,6.23035,6.25541,230513.73234589,0
+CHY.US,D,20050915,000000,6.2397,6.2598,6.21064,6.22185,254938.66859635,0
+CHY.US,D,20050916,000000,6.24137,6.2598,6.21415,6.252,139030.70320343,0
+CHY.US,D,20050919,000000,6.25541,6.3067,6.24137,6.24731,167891.31697455,0
+CHY.US,D,20050920,000000,6.2397,6.27696,6.17221,6.18704,360191.16454991,0
+CHY.US,D,20050921,000000,6.21415,6.21415,6.15174,6.18704,293152.55336686,0
+CHY.US,D,20050922,000000,6.18255,6.21903,6.15739,6.17954,256234.71491769,0
+CHY.US,D,20050923,000000,6.16782,6.18704,6.12102,6.15739,262993.84256821,0
+CHY.US,D,20050926,000000,6.17221,6.23035,6.16607,6.17954,302763.18799494,0
+CHY.US,D,20050927,000000,6.17954,6.19134,6.10395,6.14628,399702.12099487,0
+CHY.US,D,20050928,000000,6.14159,6.15739,6.06552,6.11058,319918.37074993,0
+CHY.US,D,20050929,000000,6.11741,6.17954,6.11058,6.17632,226097.53653418,0
+CHY.US,D,20050930,000000,6.14959,6.23035,6.14959,6.21415,167091.54155473,0
+CHY.US,D,20051003,000000,6.19134,6.23492,6.18704,6.21415,165548.38513573,0
+CHY.US,D,20051004,000000,6.23035,6.27696,6.19816,6.23035,199066.15269761,0
+CHY.US,D,20051005,000000,6.20284,6.23492,6.14159,6.1611,222194.01727362,0
+CHY.US,D,20051006,000000,6.14628,6.17632,6.11058,6.14628,191266.29164823,0
+CHY.US,D,20051007,000000,6.13018,6.14159,6.11058,6.12102,115126.64632895,0
+CHY.US,D,20051010,000000,6.1611,6.18255,6.13311,6.14959,167369.41224547,0
+CHY.US,D,20051011,000000,6.1611,6.16782,6.11058,6.13311,236486.41416693,0
+CHY.US,D,20051012,000000,6.06552,6.08678,5.89309,5.92625,311846.79112844,0
+CHY.US,D,20051013,000000,5.91075,5.91075,5.65249,5.77967,730782.4856167,0
+CHY.US,D,20051014,000000,5.74788,5.88871,5.74398,5.87954,399959.48462355,0
+CHY.US,D,20051017,000000,5.87583,5.92918,5.85759,5.91484,253903.06196301,0
+CHY.US,D,20051018,000000,5.89758,5.91912,5.87583,5.88871,235184.21572697,0
+CHY.US,D,20051019,000000,5.87954,5.90246,5.87583,5.88626,172045.02239206,0
+CHY.US,D,20051020,000000,5.87954,5.93356,5.87202,5.89758,272614.73072731,0
+CHY.US,D,20051021,000000,5.93356,5.9835,5.89758,5.96799,212854.07586456,0
+CHY.US,D,20051024,000000,5.92918,6.0073,5.92918,5.99189,214136.79259557,0
+CHY.US,D,20051025,000000,5.97101,6.0073,5.96799,5.99618,275992.24384637,0
+CHY.US,D,20051026,000000,5.99949,6.00427,5.93356,5.96799,262480.14066394,0
+CHY.US,D,20051027,000000,5.99189,5.99949,5.94274,5.94518,172299.30996144,0
+CHY.US,D,20051028,000000,5.94518,5.95931,5.92371,5.94946,132534.0659471,0
+CHY.US,D,20051031,000000,5.91484,5.94274,5.87583,5.88344,307950.44933961,0
+CHY.US,D,20051101,000000,5.85408,5.92371,5.8416,5.87954,235706.12045605,0
+CHY.US,D,20051102,000000,5.87954,5.95609,5.85759,5.95219,176976.97081424,0
+CHY.US,D,20051103,000000,5.97101,6.01081,5.95609,5.99618,306397.03938959,0
+CHY.US,D,20051104,000000,5.98798,6.00427,5.95219,5.9797,237534.32503749,0
+CHY.US,D,20051107,000000,5.99189,6.06016,5.96799,6.04816,293920.5428405,0
+CHY.US,D,20051108,000000,6.01451,6.10395,6.01451,6.06834,349795.10944546,0
+CHY.US,D,20051109,000000,6.0938,6.10745,6.06016,6.08678,241950.52084921,0
+CHY.US,D,20051110,000000,6.09917,6.11741,6.06552,6.09917,221935.62829184,0
+CHY.US,D,20051111,000000,6.08132,6.12102,6.06834,6.11487,234672.56452891,0
+CHY.US,D,20051114,000000,6.07742,6.08678,6.05235,6.06552,277291.36622701,0
+CHY.US,D,20051115,000000,6.06552,6.07742,6.01744,6.04495,227667.35213384,0
+CHY.US,D,20051116,000000,6.04816,6.04816,5.85759,5.88344,582916.31473054,0
+CHY.US,D,20051117,000000,5.92371,5.94274,5.87583,5.89758,254421.89063278,0
+CHY.US,D,20051118,000000,5.86111,5.92625,5.86111,5.92625,218557.08981968,0
+CHY.US,D,20051121,000000,5.91075,5.93356,5.87954,5.89758,343557.88652401,0
+CHY.US,D,20051122,000000,5.91912,5.94274,5.88626,5.89758,275214.00084171,0
+CHY.US,D,20051123,000000,5.93815,5.93815,5.86111,5.87583,290020.09963927,0
+CHY.US,D,20051125,000000,5.90578,5.91075,5.86549,5.88344,115126.64632895,0
+CHY.US,D,20051128,000000,5.86793,5.92625,5.86793,5.91912,271841.61448816,0
+CHY.US,D,20051129,000000,5.93356,5.97482,5.91912,5.95931,241428.61612012,0
+CHY.US,D,20051130,000000,5.94274,5.98798,5.91075,5.96799,290805.52011565,0
+CHY.US,D,20051201,000000,5.96351,6.00427,5.93815,5.99618,343042.13391354,0
+CHY.US,D,20051202,000000,6.02505,6.03608,5.97482,6.02953,187638.59237221,0
+CHY.US,D,20051205,000000,6.02505,6.06016,6.0073,6.06016,261171.79010538,0
+CHY.US,D,20051206,000000,6.04114,6.04816,6.01081,6.03275,287421.85487797,0
+CHY.US,D,20051207,000000,6.04495,6.04495,5.92918,5.94274,410865.14021987,0
+CHY.US,D,20051208,000000,5.93815,5.96799,5.89309,5.96799,388254.05360742,0
+CHY.US,D,20051209,000000,5.92918,6.01744,5.92918,6.01081,200890.25586664,0
+CHY.US,D,20051212,000000,6.04114,6.08132,6.01744,6.07742,317585.69244214,0
+CHY.US,D,20051213,000000,6.04495,6.04495,5.97482,6.02164,272358.39245173,0
+CHY.US,D,20051214,000000,6.00427,6.02164,5.97101,5.99949,320430.02194799,0
+CHY.US,D,20051215,000000,6.01081,6.01081,5.97482,5.9797,215977.30141424,0
+CHY.US,D,20051216,000000,6.0073,6.0073,5.93815,5.93815,260130.03135341,0
+CHY.US,D,20051219,000000,5.93356,5.94946,5.87583,5.90578,302499.67224766,0
+CHY.US,D,20051220,000000,5.91484,5.93815,5.83632,5.89309,443350.3772077,0
+CHY.US,D,20051221,000000,5.87583,5.99949,5.86111,5.9797,405419.48989342,0
+CHY.US,D,20051222,000000,5.99949,6.01081,5.96351,5.99618,266377.50780588,0
+CHY.US,D,20051223,000000,6.04495,6.08132,5.99949,6.07742,208420.4490501,0
+CHY.US,D,20051227,000000,6.03608,6.09058,6.01744,6.07742,271315.60834667,0
+CHY.US,D,20051228,000000,6.01744,6.05615,6.0073,6.03275,173076.527613,0
+CHY.US,D,20051229,000000,5.99618,6.03275,5.97101,5.9835,296526.99042661,0
+CHY.US,D,20051230,000000,6.00427,6.01451,5.94946,5.98798,251298.66508309,0
+CHY.US,D,20060103,000000,6.00427,6.06552,5.95219,6.04816,269759.12233734,0
+CHY.US,D,20060104,000000,6.07293,6.13018,6.06834,6.11741,297564.64776617,0
+CHY.US,D,20060105,000000,6.13731,6.15174,6.07293,6.08132,293663.17921182,0
+CHY.US,D,20060106,000000,6.11741,6.12452,6.06552,6.08678,294705.96331689,0
+CHY.US,D,20060109,000000,6.10745,6.14959,6.09058,6.13731,243508.03221163,0
+CHY.US,D,20060110,000000,6.13018,6.14959,6.06834,6.07742,317052.50882893,0
+CHY.US,D,20060111,000000,6.09917,6.11058,6.05615,6.08132,235977.83902817,0
+CHY.US,D,20060112,000000,6.09917,6.13731,6.06834,6.13731,245845.83728494,0
+CHY.US,D,20060113,000000,6.15174,6.18704,6.13018,6.16782,239601.43689178,0
+CHY.US,D,20060117,000000,6.19348,6.21064,6.13731,6.15739,248970.08818772,0
+CHY.US,D,20060118,000000,6.13731,6.17632,6.13018,6.1611,190224.53289627,0
+CHY.US,D,20060119,000000,6.11741,6.18255,6.09917,6.1611,281451.22376314,0
+CHY.US,D,20060120,000000,6.13731,6.1611,6.13311,6.15739,237010.36960221,0
+CHY.US,D,20060123,000000,6.14628,6.18255,6.14159,6.17221,218043.38791542,0
+CHY.US,D,20060124,000000,6.14959,6.20284,6.12102,6.18704,275992.24384637,0
+CHY.US,D,20060125,000000,6.16607,6.24137,6.16607,6.21903,268980.87933268,0
+CHY.US,D,20060126,000000,6.21064,6.29227,6.21064,6.21903,369302.45221716,0
+CHY.US,D,20060127,000000,6.21903,6.24731,6.1611,6.1611,189451.41665711,0
+CHY.US,D,20060130,000000,6.18704,6.18704,6.05615,6.06552,414765.58342111,0
+CHY.US,D,20060131,000000,6.05615,6.11487,6.04816,6.0938,212059.42721026,0
+CHY.US,D,20060201,000000,6.0938,6.15739,6.08678,6.15739,222450.3555492,0
+CHY.US,D,20060202,000000,6.13731,6.18255,6.12452,6.16607,289508.44844121,0
+CHY.US,D,20060203,000000,6.18704,6.18704,6.13311,6.18255,249489.9422106,0
+CHY.US,D,20060206,000000,6.19348,6.22185,6.17221,6.22185,256234.71491769,0
+CHY.US,D,20060207,000000,6.20724,6.21903,6.16782,6.18255,236753.00597353,0
+CHY.US,D,20060208,000000,6.17954,6.19816,6.12102,6.1611,294980.75794831,0
+CHY.US,D,20060209,000000,6.13731,6.16782,6.12102,6.15739,214400.30834287,0
+CHY.US,D,20060210,000000,6.18255,6.19348,6.13018,6.14959,245586.42295005,0
+CHY.US,D,20060213,000000,6.16782,6.16782,6.12102,6.15174,214400.30834287,0
+CHY.US,D,20060214,000000,6.12102,6.16607,6.12102,6.15174,284569.32254731,0
+CHY.US,D,20060215,000000,6.13731,6.18255,6.13018,6.17221,251802.11345633,0
+CHY.US,D,20060216,000000,6.17954,6.19134,6.15174,6.16782,195940.87644173,0
+CHY.US,D,20060217,000000,6.17954,6.18704,6.15739,6.16782,206350.26113652,0
+CHY.US,D,20060221,000000,6.13731,6.18704,6.12102,6.17221,382795.07369065,0
+CHY.US,D,20060222,000000,6.15174,6.21903,6.14959,6.21903,298337.76400531,0
+CHY.US,D,20060223,000000,6.21903,6.27198,6.19134,6.2678,217520.45783324,0
+CHY.US,D,20060224,000000,6.24137,6.27198,6.2397,6.27198,159057.89999803,0
+CHY.US,D,20060227,000000,6.28027,6.28027,6.21903,6.24731,246883.49462449,0
+CHY.US,D,20060228,000000,6.2598,6.28495,6.252,6.27696,174375.64999364,0
+CHY.US,D,20060301,000000,6.27198,6.29227,6.26301,6.2678,236212.6448886,0
+CHY.US,D,20060302,000000,6.2678,6.29227,6.26301,6.28495,154104.41916069,0
+CHY.US,D,20060303,000000,6.27696,6.30231,6.24341,6.252,220635.48055809,0
+CHY.US,D,20060306,000000,6.26301,6.28817,6.22694,6.23492,163201.35188451,0
+CHY.US,D,20060307,000000,6.2598,6.29227,6.21064,6.27198,187376.10197802,0
+CHY.US,D,20060308,000000,6.28495,6.299,6.252,6.26301,245310.60296553,0
+CHY.US,D,20060309,000000,6.2397,6.24137,6.1611,6.17221,160083.25310035,0
+CHY.US,D,20060310,000000,6.17221,6.20724,6.17221,6.18704,211550.85207151,0
+CHY.US,D,20060313,000000,6.19348,6.24731,6.19134,6.23035,197770.10637626,0
+CHY.US,D,20060314,000000,6.21415,6.27198,6.19348,6.22694,374740.92507189,0
+CHY.US,D,20060315,000000,6.23035,6.27198,6.21415,6.2598,237010.36960221,0
+CHY.US,D,20060316,000000,6.25541,6.30231,6.25541,6.26301,224527.72093452,0
+CHY.US,D,20060317,000000,6.3067,6.3067,6.25541,6.28495,287945.81031326,0
+CHY.US,D,20060320,000000,6.2678,6.31138,6.24731,6.29598,187638.59237221,0
+CHY.US,D,20060321,000000,6.27198,6.31402,6.2678,6.30231,299126.260541,0
+CHY.US,D,20060322,000000,6.3067,6.33724,6.27198,6.32865,255456.47191303,0
+CHY.US,D,20060323,000000,6.32046,6.32865,6.22694,6.2397,339664.62079448,0
+CHY.US,D,20060324,000000,6.21415,6.24137,6.20284,6.2397,370843.55792996,0
+CHY.US,D,20060327,000000,6.25541,6.25541,6.21903,6.21903,223501.34247909,0
+CHY.US,D,20060328,000000,6.23035,6.2598,6.21415,6.252,251298.66508309,0
+CHY.US,D,20060329,000000,6.252,6.29227,6.23492,6.2598,238307.44127665,0
+CHY.US,D,20060330,000000,6.24731,6.2678,6.22694,6.24341,143717.59223415,0
+CHY.US,D,20060331,000000,6.2397,6.252,6.21415,6.24137,202709.23227016,0
+CHY.US,D,20060403,000000,6.19816,6.24731,6.19816,6.24731,225835.04613998,0
+CHY.US,D,20060404,000000,6.23035,6.28027,6.23035,6.252,209718.54607765,0
+CHY.US,D,20060405,000000,6.23492,6.28027,6.23492,6.28027,202182.20077557,0
+CHY.US,D,20060406,000000,6.252,6.2678,6.24137,6.252,166329.70419971,0
+CHY.US,D,20060407,000000,6.24731,6.252,6.20724,6.22185,245845.83728494,0
+CHY.US,D,20060410,000000,6.22185,6.23492,6.18255,6.22694,167891.31697455,0
+CHY.US,D,20060411,000000,6.19348,6.20284,6.14959,6.18704,220389.39581354,0
+CHY.US,D,20060412,000000,6.14628,6.17632,6.12452,6.17632,230513.73234589,0
+CHY.US,D,20060413,000000,6.19134,6.19134,6.10395,6.10395,144762.42704542,0
+CHY.US,D,20060417,000000,6.09917,6.11741,5.99949,6.01744,368504.72750356,0
+CHY.US,D,20060418,000000,6.01451,6.03608,5.97101,5.99949,405672.75210971,0
+CHY.US,D,20060419,000000,6.01081,6.06552,6.0073,6.03275,400733.62621581,0
+CHY.US,D,20060420,000000,6.03275,6.09917,6.02505,6.06552,179050.23478714,0
+CHY.US,D,20060421,000000,6.10745,6.11058,6.06552,6.08678,213880.45431999,0
+CHY.US,D,20060424,000000,6.06834,6.11058,6.06552,6.10745,218043.38791542,0
+CHY.US,D,20060425,000000,6.11741,6.12102,6.06552,6.07293,224012.99367715,0
+CHY.US,D,20060426,000000,6.06552,6.06834,6.04114,6.06552,200890.25586664,0
+CHY.US,D,20060427,000000,6.04816,6.08678,6.04495,6.07742,140589.23991896,0
+CHY.US,D,20060428,000000,6.09058,6.11487,6.06834,6.10745,153588.66655022,0
+CHY.US,D,20060501,000000,6.10745,6.12452,6.08229,6.11058,137735.6822352,0
+CHY.US,D,20060502,000000,6.09917,6.11487,6.07293,6.0938,218557.08981968,0
+CHY.US,D,20060503,000000,6.0938,6.11741,6.07742,6.08678,218557.08981968,0
+CHY.US,D,20060504,000000,6.06834,6.11058,6.06552,6.09917,239601.43689178,0
+CHY.US,D,20060505,000000,6.09917,6.14628,6.09917,6.13731,185291.55912098,0
+CHY.US,D,20060508,000000,6.13311,6.23492,6.12452,6.20724,298081.42572974,0
+CHY.US,D,20060509,000000,6.18704,6.18704,6.15739,6.16607,245310.60296553,0
+CHY.US,D,20060510,000000,6.17632,6.19134,6.13018,6.16607,295489.33308705,0
+CHY.US,D,20060511,000000,6.17632,6.19348,6.13731,6.14159,220635.48055809,0
+CHY.US,D,20060512,000000,6.11487,6.13311,6.09917,6.11741,218821.63092009,0
+CHY.US,D,20060515,000000,6.10745,6.12102,6.09917,6.11487,248193.89588925,0
+CHY.US,D,20060516,000000,6.11741,6.12102,6.0938,6.11487,245082.97457681,0
+CHY.US,D,20060517,000000,6.11487,6.11487,6.06552,6.07742,338109.16013827,0
+CHY.US,D,20060518,000000,6.06016,6.11741,6.06016,6.11741,371109.12438347,0
+CHY.US,D,20060519,000000,6.12452,6.16607,6.11741,6.15174,454011.99876567,0
+CHY.US,D,20060522,000000,6.17632,6.23035,6.16607,6.23035,384877.56584146,0
+CHY.US,D,20060523,000000,6.23035,6.28027,6.22694,6.28027,459468.92797624,0
+CHY.US,D,20060524,000000,6.28027,6.29227,6.2598,6.27696,399959.48462355,0
+CHY.US,D,20060525,000000,6.27696,6.28817,6.252,6.2678,298081.42572974,0
+CHY.US,D,20060526,000000,6.2678,6.28817,6.24341,6.27198,206079.5679175,0
+CHY.US,D,20060530,000000,6.27198,6.29598,6.25541,6.29598,225321.34423572,0
+CHY.US,D,20060531,000000,6.299,6.32046,6.28495,6.29598,278078.8374096,0
+CHY.US,D,20060601,000000,6.29598,6.38785,6.29598,6.38278,343299.49754223,0
+CHY.US,D,20060602,000000,6.39613,6.437,6.37507,6.41467,422309.1061949,0
+CHY.US,D,20060605,000000,6.4533,6.45807,6.39877,6.40657,433478.27753852,0
+CHY.US,D,20060606,000000,6.44432,6.4533,6.39107,6.40657,447263.12464617,0
+CHY.US,D,20060607,000000,6.437,6.45807,6.39107,6.42959,383833.7563833,0
+CHY.US,D,20060608,000000,6.41867,6.41867,6.29227,6.3502,370071.46704391,0
+CHY.US,D,20060609,000000,6.3502,6.35723,6.31138,6.3502,300424.35756854,0
+CHY.US,D,20060612,000000,6.35371,6.37907,6.29598,6.29598,425948.08435506,0
+CHY.US,D,20060613,000000,6.252,6.28817,6.14628,6.18704,446727.89032676,0
+CHY.US,D,20060614,000000,6.14959,6.17221,6.11487,6.13731,318862.25705454,0
+CHY.US,D,20060615,000000,6.23492,6.31402,6.19134,6.30231,380463.42073596,0
+CHY.US,D,20060616,000000,6.13731,6.14628,6.0938,6.10745,3757605.3619684,0
+CHY.US,D,20060619,000000,6.09917,6.13731,6.09917,6.12452,629688.82184616,0
+CHY.US,D,20060620,000000,6.11741,6.13731,6.10395,6.10745,547827.70621591,0
+CHY.US,D,20060621,000000,6.11741,6.13731,6.09917,6.10745,560562.59174678,0
+CHY.US,D,20060622,000000,6.10395,6.12102,6.09917,6.11058,411130.70667337,0
+CHY.US,D,20060623,000000,6.11058,6.12102,6.09917,6.09917,468303.37030586,0
+CHY.US,D,20060626,000000,6.11487,6.11741,6.06552,6.06552,530416.18518535,0
+CHY.US,D,20060627,000000,6.06552,6.07742,6.04495,6.05235,444653.60100075,0
+CHY.US,D,20060628,000000,6.08132,6.10745,6.05615,6.07742,334205.64087772,0
+CHY.US,D,20060629,000000,6.06552,6.11741,6.04495,6.11741,385923.42600583,0
+CHY.US,D,20060630,000000,6.10745,6.10745,6.08229,6.0938,377084.8822638,0
+CHY.US,D,20060703,000000,6.11487,6.13731,6.11487,6.13731,177496.82483712,0
+CHY.US,D,20060705,000000,6.13731,6.13731,6.11058,6.13731,244811.25600469,0
+CHY.US,D,20060706,000000,6.14159,6.14159,6.11058,6.12102,331872.96256992,0
+CHY.US,D,20060707,000000,6.13731,6.13731,6.12102,6.13731,286648.73863882,0
+CHY.US,D,20060710,000000,6.14159,6.14159,6.11487,6.13731,383065.76690966,0
+CHY.US,D,20060711,000000,6.11058,6.11487,6.06552,6.11058,255456.47191303,0
+CHY.US,D,20060712,000000,6.13731,6.13731,6.10395,6.13311,256499.25601808,0
+CHY.US,D,20060713,000000,6.13311,6.13311,6.10395,6.11741,217261.04349835,0
+CHY.US,D,20060714,000000,6.13018,6.13018,6.06552,6.09917,322254.12511703,0
+CHY.US,D,20060717,000000,6.07742,6.09917,6.02505,6.09917,393976.5492715,0
+CHY.US,D,20060718,000000,6.09917,6.12102,6.07742,6.10745,294980.75794831,0
+CHY.US,D,20060719,000000,6.06834,6.11741,6.06552,6.11487,263253.25690309,0
+CHY.US,D,20060720,000000,6.13018,6.13731,6.09917,6.13731,306918.94411867,0
+CHY.US,D,20060721,000000,6.12102,6.13731,6.08132,6.10745,428544.27841015,0
+CHY.US,D,20060724,000000,6.09917,6.14959,6.09917,6.13018,292360.98077187,0
+CHY.US,D,20060725,000000,6.11741,6.14959,6.11058,6.13311,388522.69612023,0
+CHY.US,D,20060726,000000,6.13731,6.15739,6.12102,6.13731,343557.88652401,0
+CHY.US,D,20060727,000000,6.13018,6.15174,6.12452,6.13731,337843.59368476,0
+CHY.US,D,20060728,000000,6.13731,6.13731,6.11741,6.13311,268722.49035089,0
+CHY.US,D,20060731,000000,6.13311,6.14959,6.12102,6.14159,284825.66082288,0
+CHY.US,D,20060801,000000,6.14159,6.15739,6.13311,6.15174,333687.83756104,0
+CHY.US,D,20060802,000000,6.14628,6.18255,6.14628,6.17632,361744.57449993,0
+CHY.US,D,20060803,000000,6.15739,6.18704,6.15739,6.18255,386178.73892832,0
+CHY.US,D,20060804,000000,6.19348,6.22694,6.18704,6.22185,431405.01356563,0
+CHY.US,D,20060807,000000,6.24341,6.24341,6.19348,6.21064,514035.14402262,0
+CHY.US,D,20060808,000000,6.2397,6.25541,6.21064,6.25541,397365.34127467,0
+CHY.US,D,20060809,000000,6.21415,6.22694,6.1611,6.17954,521576.61609021,0
+CHY.US,D,20060810,000000,6.17954,6.18704,6.13731,6.14959,322509.43803951,0
+CHY.US,D,20060811,000000,6.15739,6.18704,6.14159,6.18704,208420.4490501,0
+CHY.US,D,20060814,000000,6.19816,6.21903,6.14959,6.17954,371109.12438347,0
+CHY.US,D,20060815,000000,6.20284,6.21064,6.17632,6.19134,346159.20734461,0
+CHY.US,D,20060816,000000,6.20724,6.21903,6.18255,6.21415,396570.69262037,0
+CHY.US,D,20060817,000000,6.22185,6.24341,6.20724,6.24341,336287.10767543,0
+CHY.US,D,20060818,000000,6.24341,6.27696,6.23035,6.27696,370587.21965438,0
+CHY.US,D,20060821,000000,6.29598,6.30231,6.23492,6.27198,401258.6070042,0
+CHY.US,D,20060822,000000,6.28495,6.29227,6.24137,6.25541,327706.95291518,0
+CHY.US,D,20060823,000000,6.252,6.26301,6.21903,6.21903,297302.15737196,0
+CHY.US,D,20060824,000000,6.23492,6.2678,6.21903,6.23035,399702.12099487,0
+CHY.US,D,20060825,000000,6.23492,6.28027,6.22694,6.27696,346420.67238569,0
+CHY.US,D,20060828,000000,6.27198,6.28495,6.24137,6.28495,392424.16467457,0
+CHY.US,D,20060829,000000,6.28817,6.3067,6.27198,6.299,377600.63487427,0
+CHY.US,D,20060830,000000,6.31811,6.36103,6.299,6.36103,338109.16013827,0
+CHY.US,D,20060831,000000,6.36386,6.36386,6.33724,6.35723,325630.61288298,0
+CHY.US,D,20060901,000000,6.36103,6.37507,6.3425,6.35371,225568.45433337,0
+CHY.US,D,20060905,000000,6.36103,6.36386,6.32865,6.3425,272614.73072731,0
+CHY.US,D,20060906,000000,6.34669,6.35371,6.3067,6.31402,444131.69627167,0
+CHY.US,D,20060907,000000,6.22694,6.26301,6.19348,6.24341,464666.44285191,0
+CHY.US,D,20060908,000000,6.23492,6.2598,6.20724,6.23035,257543.06547624,0
+CHY.US,D,20060911,000000,6.252,6.299,6.21903,6.28495,303801.8706876,0
+CHY.US,D,20060912,000000,6.30231,6.31811,6.28495,6.28495,471165.13081445,0
+CHY.US,D,20060913,000000,6.30231,6.3425,6.29227,6.32865,378636.24150762,0
+CHY.US,D,20060914,000000,6.3425,6.3502,6.31811,6.3425,227394.60820861,0
+CHY.US,D,20060915,000000,6.37907,6.37907,6.33235,6.36103,386709.87183533,0
+CHY.US,D,20060918,000000,6.36785,6.39107,6.33724,6.36103,359932.77556813,0
+CHY.US,D,20060919,000000,6.37507,6.437,6.3425,6.35723,392682.55365635,0
+CHY.US,D,20060920,000000,6.36103,6.38785,6.3502,6.38278,396837.28442698,0
+CHY.US,D,20060921,000000,6.39877,6.39877,6.35371,6.35723,290805.52011565,0
+CHY.US,D,20060922,000000,6.36103,6.39613,6.30231,6.31138,365909.55880158,0
+CHY.US,D,20060925,000000,6.33235,6.36785,6.31811,6.36785,383316.97841973,0
+CHY.US,D,20060926,000000,6.36386,6.36785,6.31402,6.36785,357072.04041265,0
+CHY.US,D,20060927,000000,6.36785,6.40657,6.3502,6.37907,261438.38191197,0
+CHY.US,D,20060928,000000,6.39107,6.42228,6.37907,6.40657,273655.46412617,0
+CHY.US,D,20060929,000000,6.41867,6.44022,6.40199,6.44022,316536.75621847,0
+CHY.US,D,20061002,000000,6.44022,6.44432,6.39613,6.42959,214136.79259557,0
+CHY.US,D,20061003,000000,6.44022,6.44022,6.32865,6.33724,470388.93851599,0
+CHY.US,D,20061004,000000,6.3425,6.38785,6.33235,6.38278,393721.23634901,0
+CHY.US,D,20061005,000000,6.38785,6.40657,6.36103,6.40657,258064.97020533,0
+CHY.US,D,20061006,000000,6.40199,6.43397,6.38785,6.4256,298081.42572974,0
+CHY.US,D,20061009,000000,6.47893,6.76723,6.437,6.47893,347204.04215588,0
+CHY.US,D,20061010,000000,6.43397,6.45807,6.40657,6.44432,391375.22845089,0
+CHY.US,D,20061011,000000,6.4533,6.4533,6.41087,6.41087,304313.52188566,0
+CHY.US,D,20061012,000000,6.40657,6.46948,6.40657,6.4533,312381.00009474,0
+CHY.US,D,20061013,000000,6.46948,6.47893,6.437,6.45807,253650.82509983,0
+CHY.US,D,20061016,000000,6.47182,6.50274,6.44919,6.49806,306134.54899538,0
+CHY.US,D,20061017,000000,6.49377,6.51004,6.44022,6.46948,327434.20898998,0
+CHY.US,D,20061018,000000,6.44022,6.47182,6.42228,6.42959,307697.18712333,0
+CHY.US,D,20061019,000000,6.42228,6.4533,6.41467,6.4533,266377.50780588,0
+CHY.US,D,20061020,000000,6.46314,6.48713,6.44432,6.47893,289246.98340011,0
+CHY.US,D,20061023,000000,6.48324,6.49377,6.45807,6.46948,327434.20898998,0
+CHY.US,D,20061024,000000,6.46665,6.50536,6.46665,6.48713,438418.42878552,0
+CHY.US,D,20061025,000000,6.52293,6.54184,6.48324,6.54184,404371.57902285,0
+CHY.US,D,20061026,000000,6.54009,6.57569,6.52293,6.5634,407485.57639462,0
+CHY.US,D,20061027,000000,6.56759,6.57569,6.49806,6.50536,299648.16527009,0
+CHY.US,D,20061030,000000,6.50536,6.51004,6.46948,6.47893,386449.43214734,0
+CHY.US,D,20061031,000000,6.47893,6.49377,6.46948,6.47494,283282.50440389,0
+CHY.US,D,20061101,000000,6.47893,6.49806,6.47893,6.48713,292117.97208661,0
+CHY.US,D,20061102,000000,6.48713,6.49152,6.41467,6.42228,389558.30275358,0
+CHY.US,D,20061103,000000,6.41087,6.46665,6.37185,6.39877,275992.24384637,0
+CHY.US,D,20061106,000000,6.37907,6.47182,6.37507,6.46665,293663.17921182,0
+CHY.US,D,20061107,000000,6.44022,6.49377,6.44022,6.46314,327973.54472179,0
+CHY.US,D,20061108,000000,6.44022,6.47893,6.43397,6.47893,298081.42572974,0
+CHY.US,D,20061109,000000,6.41867,6.437,6.38785,6.39613,408800.0790718,0
+CHY.US,D,20061110,000000,6.37185,6.44432,6.36785,6.41867,339918.90836387,0
+CHY.US,D,20061113,000000,6.44022,6.44432,6.38785,6.38785,344085.9433717,0
+CHY.US,D,20061114,000000,6.3425,6.4256,6.31138,6.40199,443873.30728989,0
+CHY.US,D,20061115,000000,6.38278,6.40657,6.3502,6.36386,324076.17757985,0
+CHY.US,D,20061116,000000,6.38278,6.4256,6.36785,6.42228,352398.48097225,0
+CHY.US,D,20061117,000000,6.4256,6.44432,6.39877,6.42959,434514.90952498,0
+CHY.US,D,20061120,000000,6.4256,6.44432,6.40199,6.437,302499.67224766,0
+CHY.US,D,20061121,000000,6.437,6.48713,6.437,6.47893,303538.35494031,0
+CHY.US,D,20061122,000000,6.49806,6.50536,6.42228,6.44022,390337.57111134,0
+CHY.US,D,20061124,000000,6.44432,6.44432,6.4256,6.44432,167369.41224547,0
+CHY.US,D,20061127,000000,6.4256,6.47893,6.4256,6.45807,250268.18521526,0
+CHY.US,D,20061128,000000,6.44432,6.47893,6.437,6.47182,257273.39761034,0
+CHY.US,D,20061129,000000,6.46665,6.5354,6.46665,6.50536,321479.98352477,0
+CHY.US,D,20061130,000000,6.50274,6.5634,6.50274,6.54954,227134.16852063,0
+CHY.US,D,20061201,000000,6.54564,6.57569,6.51824,6.53131,271315.60834667,0
+CHY.US,D,20061204,000000,6.49377,6.50274,6.45807,6.48324,317585.69244214,0
+CHY.US,D,20061205,000000,6.48324,6.51004,6.47893,6.48324,274697.22287814,0
+CHY.US,D,20061206,000000,6.47494,6.51824,6.47494,6.50274,326676.47304735,0
+CHY.US,D,20061207,000000,6.49152,6.52293,6.46665,6.46665,342518.17847826,0
+CHY.US,D,20061208,000000,6.44919,6.47893,6.44432,6.44919,190751.56439087,0
+CHY.US,D,20061211,000000,6.46665,6.48713,6.44432,6.47893,250531.70096257,0
+CHY.US,D,20061212,000000,6.48324,6.50274,6.47182,6.48324,352398.48097225,0
+CHY.US,D,20061213,000000,6.47893,6.54954,6.47893,6.50536,285342.43878646,0
+CHY.US,D,20061214,000000,6.51824,6.52293,6.46665,6.47893,317052.50882893,0
+CHY.US,D,20061215,000000,6.47893,6.49806,6.46665,6.49377,236486.41416693,0
+CHY.US,D,20061218,000000,6.48713,6.55599,6.48713,6.53131,309782.75533346,0
+CHY.US,D,20061219,000000,6.51824,6.53131,6.47893,6.49152,305622.89779733,0
+CHY.US,D,20061220,000000,6.49152,6.5354,6.49152,6.51493,209212.0216451,0
+CHY.US,D,20061221,000000,6.49377,6.57569,6.49377,6.54564,343042.13391354,0
+CHY.US,D,20061222,000000,6.54564,6.5634,6.50274,6.51493,223232.69996629,0
+CHY.US,D,20061226,000000,6.49377,6.54184,6.49377,6.54009,188934.63869354,0
+CHY.US,D,20061227,000000,6.53131,6.54009,6.49377,6.54009,180616.97432749,0
+CHY.US,D,20061228,000000,6.53131,6.57569,6.53131,6.56759,198554.50149955,0
+CHY.US,D,20061229,000000,6.56759,6.62533,6.56759,6.60806,221696.721019,0
+CHY.US,D,20070103,000000,6.58876,6.6738,6.47494,6.50274,528078.38011205,0
+CHY.US,D,20070104,000000,6.51004,6.54009,6.47182,6.47494,449595.80295396,0
+CHY.US,D,20070105,000000,6.47893,6.49806,6.41867,6.49152,355001.85249905,0
+CHY.US,D,20070108,000000,6.49152,6.52633,6.48324,6.49806,274175.31814905,0
+CHY.US,D,20070109,000000,6.50536,6.60806,6.49152,6.5354,455315.22255872,0
+CHY.US,D,20070110,000000,6.54009,6.5515,6.49152,6.49377,285611.08129927,0
+CHY.US,D,20070111,000000,6.49377,6.51004,6.4533,6.49152,356813.65143086,0
+CHY.US,D,20070112,000000,6.50536,6.51493,6.47494,6.50274,355508.3769316,0
+CHY.US,D,20070116,000000,6.49806,6.53131,6.48324,6.49377,316022.0289611,0
+CHY.US,D,20070117,000000,6.50536,6.51004,6.47494,6.50274,284298.6293283,0
+CHY.US,D,20070118,000000,6.49377,6.53131,6.48324,6.53131,267674.57948031,0
+CHY.US,D,20070119,000000,6.51824,6.59158,6.50536,6.59158,259884.97196195,0
+CHY.US,D,20070122,000000,6.60046,6.61683,6.57569,6.60806,343042.13391354,0
+CHY.US,D,20070123,000000,6.59158,6.63508,6.58876,6.60046,357072.04041265,0
+CHY.US,D,20070124,000000,6.61431,6.62211,6.57569,6.61431,341751.21435771,0
+CHY.US,D,20070125,000000,6.60046,6.63508,6.58876,6.61431,454261.15956953,0
+CHY.US,D,20070126,000000,6.62903,6.63508,6.59158,6.62211,435567.94716107,0
+CHY.US,D,20070129,000000,6.59656,6.64074,6.58876,6.62903,319918.37074993,0
+CHY.US,D,20070130,000000,6.62903,6.62903,6.61177,6.62211,253903.06196301,0
+CHY.US,D,20070131,000000,6.61177,6.6457,6.60046,6.63099,283282.50440389,0
+CHY.US,D,20070201,000000,6.62211,6.64074,6.60397,6.62903,304313.52188566,0
+CHY.US,D,20070202,000000,6.63508,6.66922,6.62533,6.64074,240385.83201506,0
+CHY.US,D,20070205,000000,6.66259,6.67644,6.62903,6.65459,278848.87758944,0
+CHY.US,D,20070206,000000,6.65459,6.68316,6.62533,6.63508,358114.8245177,0
+CHY.US,D,20070207,000000,6.62903,6.64902,6.60806,6.61683,448034.19017912,0
+CHY.US,D,20070208,000000,6.56759,6.56759,6.54009,6.54564,338109.16013827,0
+CHY.US,D,20070209,000000,6.53131,6.57569,6.52633,6.56759,312637.33837032,0
+CHY.US,D,20070212,000000,6.55979,6.56759,6.49806,6.49806,417373.05636032,0
+CHY.US,D,20070213,000000,6.49806,6.53131,6.44432,6.47182,398429.65779488,0
+CHY.US,D,20070214,000000,6.48713,6.52633,6.46948,6.51493,341088.83625361,0
+CHY.US,D,20070215,000000,6.52633,6.52633,6.50274,6.51824,391640.79490439,0
+CHY.US,D,20070216,000000,6.49806,6.52633,6.49152,6.52293,334720.36813508,0
+CHY.US,D,20070220,000000,6.52293,6.53131,6.49377,6.50536,400733.62621581,0
+CHY.US,D,20070221,000000,6.50274,6.51004,6.46948,6.47893,491699.8773947,0
+CHY.US,D,20070222,000000,6.47893,6.49806,6.4533,6.45807,520286.72188749,0
+CHY.US,D,20070223,000000,6.44432,6.49806,6.43397,6.49377,293411.96770175,0
+CHY.US,D,20070226,000000,6.50536,6.52293,6.47494,6.51004,264298.09171436,0
+CHY.US,D,20070227,000000,6.49152,6.50536,6.39107,6.4533,337585.20470298,0
+CHY.US,D,20070228,000000,6.42228,6.49152,6.41867,6.48324,304837.47732095,0
+CHY.US,D,20070301,000000,6.44022,6.49152,6.4256,6.46314,363880.38501207,0
+CHY.US,D,20070302,000000,6.437,6.49152,6.37507,6.39877,417098.2617289,0
+CHY.US,D,20070305,000000,6.40199,6.42959,6.31138,6.31138,521071.11701077,0
+CHY.US,D,20070306,000000,6.31138,6.33724,6.29227,6.3067,406708.35874304,0
+CHY.US,D,20070307,000000,6.31138,6.35723,6.31138,6.3502,318348.55515027,0
+CHY.US,D,20070308,000000,6.32046,6.35723,6.299,6.32865,276772.53755724,0
+CHY.US,D,20070309,000000,6.31811,6.3502,6.31811,6.3502,210243.52686605,0
+CHY.US,D,20070312,000000,6.3502,6.36386,6.32445,6.3502,282488.88110269,0
+CHY.US,D,20070313,000000,6.32865,6.34669,6.22185,6.2397,329004.02458962,0
+CHY.US,D,20070314,000000,6.2397,6.27198,6.22185,6.23492,242991.25424806,0
+CHY.US,D,20070315,000000,6.20724,6.32865,6.19816,6.28817,404371.57902285,0
+CHY.US,D,20070316,000000,6.28817,6.31811,6.23492,6.24137,275992.24384637,0
+CHY.US,D,20070319,000000,6.252,6.29227,6.252,6.28495,398393.77043631,0
+CHY.US,D,20070320,000000,6.299,6.3067,6.2598,6.29227,310294.40653152,0
+CHY.US,D,20070321,000000,6.28495,6.33724,6.27696,6.33724,233113.00246028,0
+CHY.US,D,20070322,000000,6.33724,6.39877,6.32445,6.38785,421775.92258171,0
+CHY.US,D,20070323,000000,6.37185,6.49806,6.37185,6.48324,336543.44595102,0
+CHY.US,D,20070326,000000,6.48324,6.49152,6.41087,6.49152,360449.5535317,0
+CHY.US,D,20070327,000000,6.4533,6.48713,6.42228,6.44432,308477.4808342,0
+CHY.US,D,20070328,000000,6.44432,6.49152,6.44432,6.47494,212854.07586456,0
+CHY.US,D,20070329,000000,6.46665,6.49377,6.4533,6.46948,358895.11822858,0
+CHY.US,D,20070330,000000,6.47182,6.50536,6.45807,6.46948,203749.96566903,0
+CHY.US,D,20070402,000000,6.46314,6.48713,6.4533,6.48324,179572.13951622,0
+CHY.US,D,20070403,000000,6.48324,6.49377,6.46314,6.46948,215977.30141424,0
+CHY.US,D,20070404,000000,6.47182,6.51493,6.47182,6.48324,215442.06709482,0
+CHY.US,D,20070405,000000,6.48324,6.5515,6.48324,6.53131,298604.35581192,0
+CHY.US,D,20070409,000000,6.53131,6.54954,6.48324,6.50536,359674.38658634,0
+CHY.US,D,20070410,000000,6.48324,6.49377,6.45807,6.49152,258833.98503208,0
+CHY.US,D,20070411,000000,6.47182,6.48713,6.41087,6.44022,345635.25190932,0
+CHY.US,D,20070412,000000,6.42228,6.4533,6.41087,6.42959,190494.20076217,0
+CHY.US,D,20070413,000000,6.42959,6.51004,6.41467,6.50536,280669.90469917,0
+CHY.US,D,20070416,000000,6.51004,6.52293,6.47893,6.47893,218821.63092009,0
+CHY.US,D,20070417,000000,6.51004,6.54184,6.49377,6.53131,330313.4005013,0
+CHY.US,D,20070418,000000,6.52293,6.54954,6.47494,6.51493,344868.28778879,0
+CHY.US,D,20070419,000000,6.49152,6.54564,6.48324,6.51004,238575.05843636,0
+CHY.US,D,20070420,000000,6.50536,6.54009,6.44022,6.47182,274697.22287814,0
+CHY.US,D,20070423,000000,6.47182,6.47182,6.44022,6.46948,299905.52889877,0
+CHY.US,D,20070424,000000,6.45807,6.47893,6.437,6.47893,275467.26305797,0
+CHY.US,D,20070425,000000,6.46665,6.53131,6.46665,6.50274,331613.54823504,0
+CHY.US,D,20070426,000000,6.50536,6.53131,6.50274,6.51824,154104.41916069,0
+CHY.US,D,20070427,000000,6.50274,6.54564,6.49152,6.49377,253650.82509983,0
+CHY.US,D,20070430,000000,6.49377,6.52293,6.46665,6.50536,279890.63634141,0
+CHY.US,D,20070501,000000,6.51004,6.54564,6.49152,6.54564,265341.90117253,0
+CHY.US,D,20070502,000000,6.54184,6.56759,6.53131,6.5634,232856.6641847,0
+CHY.US,D,20070503,000000,6.56759,6.57159,6.54564,6.57159,206079.5679175,0
+CHY.US,D,20070504,000000,6.5634,6.58876,6.55979,6.55979,217520.45783324,0
+CHY.US,D,20070507,000000,6.57159,6.58495,6.55599,6.57569,281197.96154687,0
+CHY.US,D,20070508,000000,6.55599,6.59158,6.5515,6.59158,272092.82599822,0
+CHY.US,D,20070509,000000,6.53131,6.5515,6.52293,6.52293,224169.87270181,0
+CHY.US,D,20070510,000000,6.52293,6.54009,6.52293,6.5354,183477.70948298,0
+CHY.US,D,20070511,000000,6.53131,6.5515,6.52633,6.54564,251039.25074821,0
+CHY.US,D,20070514,000000,6.54564,6.56759,6.5354,6.54564,227910.36081908,0
+CHY.US,D,20070515,000000,6.54954,6.55979,6.54009,6.54009,247664.81368846,0
+CHY.US,D,20070516,000000,6.54009,6.55979,6.54009,6.54954,218301.77689721,0
+CHY.US,D,20070517,000000,6.54954,6.5634,6.54954,6.54954,278848.87758944,0
+CHY.US,D,20070518,000000,6.54954,6.5634,6.54954,6.55599,265872.00872642,0
+CHY.US,D,20070521,000000,6.54954,6.5634,6.54954,6.54954,262219.70097595,0
+CHY.US,D,20070522,000000,6.54009,6.55599,6.54009,6.5515,273138.6861626,0
+CHY.US,D,20070523,000000,6.54954,6.56759,6.54009,6.5634,344342.28164729,0
+CHY.US,D,20070524,000000,6.55599,6.58876,6.54954,6.5515,294446.54898199,0
+CHY.US,D,20070525,000000,6.54184,6.5634,6.47494,6.54184,474898.44146,0
+CHY.US,D,20070529,000000,6.51493,6.62533,6.51004,6.61431,331085.49138734,0
+CHY.US,D,20070530,000000,6.58876,6.63099,6.57159,6.61683,331872.96256992,0
+CHY.US,D,20070531,000000,6.59158,6.62903,6.59158,6.61431,313676.02106299,0
+CHY.US,D,20070601,000000,6.60046,6.62533,6.58495,6.58876,289508.44844121,0
+CHY.US,D,20070604,000000,6.5515,6.60046,6.47182,6.5634,373952.4285362,0
+CHY.US,D,20070605,000000,6.5354,6.57929,6.5354,6.56759,240385.83201506,0
+CHY.US,D,20070606,000000,6.55979,6.57929,6.49377,6.52293,272872.094356,0
+CHY.US,D,20070607,000000,6.43397,6.46948,6.20284,6.20284,701164.13590297,0
+CHY.US,D,20070608,000000,6.17954,6.35371,6.16782,6.33724,632811.02204273,0
+CHY.US,D,20070611,000000,6.30231,6.43397,6.30231,6.41467,366953.36825973,0
+CHY.US,D,20070612,000000,6.41467,6.41467,6.252,6.30231,486761.77685391,0
+CHY.US,D,20070613,000000,6.299,6.39613,6.29227,6.35723,414249.83081064,0
+CHY.US,D,20070614,000000,6.35723,6.37185,6.28027,6.3067,357072.04041265,0
+CHY.US,D,20070615,000000,6.31138,6.32046,6.22694,6.26301,591486.21595977,0
+CHY.US,D,20070618,000000,6.26301,6.29227,6.20724,6.22185,385923.42600583,0
+CHY.US,D,20070619,000000,6.21064,6.252,6.21064,6.23035,384877.56584146,0
+CHY.US,D,20070620,000000,6.22694,6.24341,6.21903,6.22694,424906.3256031,0
+CHY.US,D,20070621,000000,6.22694,6.23492,6.13311,6.15174,523400.71925924,0
+CHY.US,D,20070622,000000,6.13018,6.17221,6.11741,6.13311,476880.4490068,0
+CHY.US,D,20070625,000000,6.11741,6.13018,5.92625,6.01451,1248720.1235468,0
+CHY.US,D,20070626,000000,6.0073,6.08132,5.94518,5.94946,602666.66618751,0
+CHY.US,D,20070627,000000,5.95609,6.11058,5.95609,6.11058,559785.37409522,0
+CHY.US,D,20070628,000000,6.09917,6.17954,6.09058,6.17954,289775.04024781,0
+CHY.US,D,20070629,000000,6.17221,6.24137,6.17221,6.20724,346420.67238569,0
+CHY.US,D,20070702,000000,6.20284,6.23035,6.18704,6.19816,209212.0216451,0
+CHY.US,D,20070703,000000,6.19816,6.28495,6.19348,6.28495,188407.60719895,0
+CHY.US,D,20070705,000000,6.28495,6.299,6.24731,6.299,235977.83902817,0
+CHY.US,D,20070706,000000,6.28027,6.299,6.28027,6.28495,202182.20077557,0
+CHY.US,D,20070709,000000,6.28495,6.29598,6.26301,6.27198,254152.22276686,0
+CHY.US,D,20070710,000000,6.22185,6.24137,6.12452,6.12452,342005.5019271,0
+CHY.US,D,20070711,000000,6.12452,6.12452,6.03275,6.09058,462596.25493833,0
+CHY.US,D,20070712,000000,6.07293,6.11058,6.04114,6.10745,443095.06428523,0
+CHY.US,D,20070713,000000,6.08678,6.09058,6.01451,6.06552,494547.28295985,0
+CHY.US,D,20070716,000000,6.02505,6.07742,5.91912,5.94946,786135.14749256,0
+CHY.US,D,20070717,000000,5.92371,5.99618,5.91912,5.94946,607346.37774652,0
+CHY.US,D,20070718,000000,5.93815,5.95219,5.77558,5.8416,895807.94067025,0
+CHY.US,D,20070719,000000,5.8416,5.92625,5.81351,5.84959,629949.26153414,0
+CHY.US,D,20070720,000000,5.84628,5.87954,5.81351,5.85759,368767.21789776,0
+CHY.US,D,20070723,000000,5.8416,5.85759,5.74192,5.77967,770290.36600236,0
+CHY.US,D,20070724,000000,5.74398,5.76377,5.44496,5.61884,1844885.0257124,0
+CHY.US,D,20070725,000000,5.65249,5.676,5.37893,5.56072,1380751.7664738,0
+CHY.US,D,20070726,000000,5.44496,5.58725,5.38663,5.58276,1244312.1305598,0
+CHY.US,D,20070727,000000,5.52512,5.79283,5.52512,5.75188,537938.175544,0
+CHY.US,D,20070730,000000,5.76377,5.79986,5.62596,5.6718,436340.03804711,0
+CHY.US,D,20070731,000000,5.6877,5.81069,5.67989,5.75938,434264.72336801,0
+CHY.US,D,20070801,000000,5.77558,5.81069,5.63386,5.72691,499996.00934561,0
+CHY.US,D,20070802,000000,5.69501,5.85408,5.69501,5.85408,279373.85837783,0
+CHY.US,D,20070803,000000,5.83632,5.89309,5.80395,5.82053,339139.64000609,0
+CHY.US,D,20070806,000000,5.76377,5.82053,5.53673,5.78396,837848.83120828,0
+CHY.US,D,20070807,000000,5.74398,5.81069,5.58276,5.6718,581605.91346578,0
+CHY.US,D,20070808,000000,5.62225,5.75188,5.62225,5.73081,487022.21654189,0
+CHY.US,D,20070809,000000,5.57476,5.6877,5.4944,5.56832,537175.31283587,0
+CHY.US,D,20070810,000000,5.49849,5.49849,5.34383,5.36859,809003.5977337,0
+CHY.US,D,20070813,000000,5.37561,5.54492,5.36469,5.38663,527562.62750159,0
+CHY.US,D,20070814,000000,5.38224,5.41014,5.09737,5.26833,1177773.8916908,0
+CHY.US,D,20070815,000000,5.13354,5.13794,4.87549,4.93605,1759658.7012004,0
+CHY.US,D,20070816,000000,4.77211,4.98687,4.12912,4.97955,3780745.5307817,0
+CHY.US,D,20070817,000000,5.1516,5.66517,5.1516,5.59505,1690253.5750571,0
+CHY.US,D,20070820,000000,5.6482,5.6482,5.46329,5.48318,784582.76289564,0
+CHY.US,D,20070821,000000,5.48816,5.61113,5.47597,5.56072,520804.52520416,0
+CHY.US,D,20070822,000000,5.6482,5.66059,5.57847,5.63386,433988.90338348,0
+CHY.US,D,20070823,000000,5.676,5.6914,5.57847,5.59173,562393.87238753,0
+CHY.US,D,20070824,000000,5.62967,5.63386,5.52512,5.54082,328488.27197915,0
+CHY.US,D,20070827,000000,5.52932,5.57476,5.49849,5.55623,377340.19518628,0
+CHY.US,D,20070828,000000,5.54082,5.5536,5.48816,5.52932,384877.56584146,0
+CHY.US,D,20070829,000000,5.56832,5.56832,5.40556,5.43354,393201.38232614,0
+CHY.US,D,20070830,000000,5.44183,5.5177,5.37561,5.38663,458684.53285297,0
+CHY.US,D,20070831,000000,5.42573,5.4944,5.41014,5.46749,463631.86157167,0
+CHY.US,D,20070904,000000,5.53673,5.6718,5.5023,5.6718,908548.97831973,0
+CHY.US,D,20070905,000000,5.59836,5.71755,5.59505,5.70603,410086.89721521,0
+CHY.US,D,20070906,000000,5.70193,5.72691,5.65688,5.71755,351094.23182609,0
+CHY.US,D,20070907,000000,5.71755,5.71755,5.61465,5.69501,367204.57976982,0
+CHY.US,D,20070910,000000,5.70603,5.73432,5.61113,5.70193,469611.72086443,0
+CHY.US,D,20070911,000000,5.64303,5.6718,5.57476,5.59505,430622.66914855,0
+CHY.US,D,20070912,000000,5.64303,5.64303,5.53673,5.56481,306918.94411867,0
+CHY.US,D,20070913,000000,5.64089,5.64089,5.48816,5.49196,437634.03366225,0
+CHY.US,D,20070914,000000,5.4944,5.53312,5.43354,5.46329,320945.77455846,0
+CHY.US,D,20070917,000000,5.46329,5.46329,5.40194,5.42184,369546.48625552,0
+CHY.US,D,20070918,000000,5.4553,5.64303,5.42573,5.64089,722717.05811383,0
+CHY.US,D,20070919,000000,5.66517,5.78835,5.6482,5.75188,430622.66914855,0
+CHY.US,D,20070920,000000,5.75188,5.76758,5.64089,5.6482,487528.74097444,0
+CHY.US,D,20070921,000000,5.6877,5.74398,5.6482,5.72691,362800.68819533,0
+CHY.US,D,20070924,000000,5.76377,5.77089,5.70603,5.76377,428544.27841015,0
+CHY.US,D,20070925,000000,5.76758,5.91484,5.76377,5.85408,542110.33731736,0
+CHY.US,D,20070926,000000,5.89758,5.89758,5.8416,5.86111,328488.27197915,0
+CHY.US,D,20070927,000000,5.88344,5.89758,5.85408,5.87583,246363.64060161,0
+CHY.US,D,20070928,000000,5.86111,5.87202,5.80649,5.85759,295732.34177231,0
+CHY.US,D,20071001,000000,5.87954,5.88626,5.8416,5.85408,226871.67812643,0
+CHY.US,D,20071002,000000,5.91484,5.92918,5.81672,5.86793,272227.14725463,0
+CHY.US,D,20071003,000000,5.89758,5.92371,5.86111,5.92371,297828.16351346,0
+CHY.US,D,20071004,000000,5.93815,5.93815,5.83632,5.84959,330560.51059896,0
+CHY.US,D,20071005,000000,5.91912,5.92918,5.86111,5.89309,360449.5535317,0
+CHY.US,D,20071008,000000,5.91484,5.94946,5.89758,5.91075,234410.07413472,0
+CHY.US,D,20071009,000000,5.89758,5.89758,5.86111,5.88871,240385.83201506,0
+CHY.US,D,20071010,000000,5.88871,5.89309,5.8416,5.89309,231040.76384048,0
+CHY.US,D,20071011,000000,5.89758,5.91075,5.85408,5.85408,276513.12322234,0
+CHY.US,D,20071012,000000,5.90246,5.91075,5.81672,5.82785,303538.35494031,0
+CHY.US,D,20071015,000000,5.83282,5.86111,5.78396,5.81069,451921.30379004,0
+CHY.US,D,20071016,000000,5.79655,5.79655,5.72691,5.72691,432186.3326296,0
+CHY.US,D,20071017,000000,5.76377,5.80395,5.63386,5.70603,468303.37030586,0
+CHY.US,D,20071018,000000,5.71403,5.76377,5.6877,5.74192,292891.08832578,0
+CHY.US,D,20071019,000000,5.73432,5.74192,5.65249,5.72183,389558.30275358,0
+CHY.US,D,20071022,000000,5.6914,5.74398,5.63386,5.63738,455050.68145832,0
+CHY.US,D,20071023,000000,5.65688,5.70974,5.63738,5.6482,266887.10829773,0
+CHY.US,D,20071024,000000,5.6482,5.66868,5.57847,5.6482,365142.59468104,0
+CHY.US,D,20071025,000000,5.66868,5.66868,5.64303,5.66059,303024.65303604,0
+CHY.US,D,20071026,000000,5.6877,5.70974,5.64089,5.676,354734.23533934,0
+CHY.US,D,20071029,000000,5.6718,5.72691,5.66868,5.676,273388.87231957,0
+CHY.US,D,20071030,000000,5.66059,5.6718,5.61113,5.63738,370843.55792996,0
+CHY.US,D,20071031,000000,5.62225,5.62596,5.58276,5.60188,358630.57712818,0
+CHY.US,D,20071101,000000,5.58276,5.58276,5.49849,5.5106,384096.2467775,0
+CHY.US,D,20071102,000000,5.53312,5.54082,5.34383,5.39385,444394.18666587,0
+CHY.US,D,20071105,000000,5.34383,5.39385,5.21118,5.29554,466220.87815504,0
+CHY.US,D,20071106,000000,5.36059,5.36469,5.24444,5.31329,849923.38934125,0
+CHY.US,D,20071107,000000,5.29554,5.29554,5.11004,5.11854,743877.27008648,0
+CHY.US,D,20071108,000000,5.09737,5.1947,5.02461,5.06469,646605.09732831,0
+CHY.US,D,20071109,000000,4.98385,5.06469,4.97575,5.0411,699413.8581573,0
+CHY.US,D,20071112,000000,4.99897,5.07884,4.97955,5.00218,532603.26335261,0
+CHY.US,D,20071113,000000,5.07884,5.11004,5.02022,5.09122,522371.26474451,0
+CHY.US,D,20071114,000000,5.1909,5.23693,5.11854,5.1708,561550.00678431,0
+CHY.US,D,20071115,000000,5.26833,5.26833,5.02461,5.0565,584305.66818419,0
+CHY.US,D,20071116,000000,5.0565,5.09435,5.01369,5.08303,435042.96637267,0
+CHY.US,D,20071119,000000,5.1516,5.1516,4.96434,5.0173,478180.59674055,0
+CHY.US,D,20071120,000000,4.98385,5.0565,4.96434,4.97146,565611.43042262,0
+CHY.US,D,20071121,000000,4.96434,4.97146,4.82185,4.91704,726882.04241546,0
+CHY.US,D,20071123,000000,4.96434,4.96434,4.8947,4.94034,221154.30922787,0
+CHY.US,D,20071126,000000,4.94034,4.96434,4.77542,4.77542,691808.81419737,0
+CHY.US,D,20071127,000000,4.77211,4.82917,4.72121,4.75973,1118805.8347761,0
+CHY.US,D,20071128,000000,4.75612,4.99897,4.75612,4.92504,817077.22806139,0
+CHY.US,D,20071129,000000,5.0411,5.07201,4.88661,5.0411,679910.61679799,0
+CHY.US,D,20071130,000000,5.11854,5.19783,5.11424,5.1909,877074.73949079,0
+CHY.US,D,20071203,000000,5.14184,5.31817,5.14184,5.28833,648870.10233134,0
+CHY.US,D,20071204,000000,5.24113,5.24113,5.10614,5.2025,731808.86407212,0
+CHY.US,D,20071205,000000,5.24113,5.28833,5.22894,5.26833,575123.63115288,0
+CHY.US,D,20071206,000000,5.3285,5.3285,5.24113,5.31817,632292.19337296,0
+CHY.US,D,20071207,000000,5.31817,5.31817,5.18319,5.25166,570709.48604738,0
+CHY.US,D,20071210,000000,5.26443,5.28833,5.1516,5.2025,780158.36425911,0
+CHY.US,D,20071211,000000,5.25995,5.25995,5.02022,5.12527,751842.21298533,0
+CHY.US,D,20071212,000000,5.14184,5.21118,5.02871,5.03738,615137.01061798,0
+CHY.US,D,20071213,000000,5.0411,5.11854,5.00588,5.09435,694915.63409741,0
+CHY.US,D,20071214,000000,5.11854,5.11854,5.02022,5.03738,766646.26107669,0
+CHY.US,D,20071217,000000,5.03339,5.03738,4.92991,4.94805,818263.56160079,0
+CHY.US,D,20071218,000000,5.00588,5.0173,4.87549,4.90192,1001827.4007443,0
+CHY.US,D,20071219,000000,5.01369,5.01369,4.87549,4.87549,1245356.9653712,0
+CHY.US,D,20071220,000000,4.90192,4.93605,4.82917,4.90651,1283508.3036025,0
+CHY.US,D,20071221,000000,4.93605,4.96434,4.91031,4.92504,1164509.9239591,0
+CHY.US,D,20071224,000000,4.96014,5.0605,4.94454,5.0485,635147.80176294,0
+CHY.US,D,20071226,000000,5.11854,5.2068,5.0605,5.16388,954453.01135767,0
+CHY.US,D,20071227,000000,5.1516,5.1516,4.94805,5.02461,1195292.049444,0
+CHY.US,D,20071228,000000,5.07884,5.08303,4.98687,5.0094,1331547.1217994,0
+CHY.US,D,20071231,000000,5.03339,5.07884,4.94805,5.0605,1665425.6750375,0
+CHY.US,D,20080102,000000,5.09737,5.1708,5.0094,5.14779,540578.45978248,0
+CHY.US,D,20080103,000000,5.2185,5.27993,5.1553,5.27993,491178.99801872,0
+CHY.US,D,20080104,000000,5.2025,5.3092,5.18757,5.24814,663930.48869828,0
+CHY.US,D,20080107,000000,5.28833,5.30169,5.1553,5.24113,716236.82650713,0
+CHY.US,D,20080108,000000,5.23273,5.3285,5.2185,5.28833,739709.20972554,0
+CHY.US,D,20080109,000000,5.31817,5.31817,5.21479,5.31817,517503.91356779,0
+CHY.US,D,20080110,000000,5.31817,5.41882,5.29252,5.38663,499611.50193222,0
+CHY.US,D,20080111,000000,5.42573,5.42573,5.34148,5.37561,521546.88085024,0
+CHY.US,D,20080114,000000,5.36859,5.45939,5.35299,5.36859,647567.90389139,0
+CHY.US,D,20080115,000000,5.35699,5.43354,5.31329,5.41882,669577.10823277,0
+CHY.US,D,20080116,000000,5.43354,5.47139,5.35299,5.46329,539495.68690642,0
+CHY.US,D,20080117,000000,5.47139,5.48318,5.2068,5.25166,519374.15762643,0
+CHY.US,D,20080118,000000,5.29252,5.29252,5.12936,5.1708,401258.6070042,0
+CHY.US,D,20080122,000000,5.00218,5.1516,4.82545,5.09737,945533.46472056,0
+CHY.US,D,20080123,000000,5.16739,5.25166,4.94454,5.21118,590379.85996236,0
+CHY.US,D,20080124,000000,5.30169,5.36859,5.25614,5.36859,421248.89108711,0
+CHY.US,D,20080125,000000,5.38663,5.4553,5.34383,5.42184,483170.99028957,0
+CHY.US,D,20080128,000000,5.46329,5.46329,5.38663,5.45939,415683.2744477,0
+CHY.US,D,20080129,000000,5.48318,5.52512,5.37561,5.43354,437783.73521518,0
+CHY.US,D,20080130,000000,5.45939,5.5495,5.40194,5.46749,368266.84558382,0
+CHY.US,D,20080131,000000,5.47139,5.54492,5.43832,5.5106,441934.36457339,0
+CHY.US,D,20080201,000000,5.53312,5.58725,5.48318,5.5536,323280.50357245,0
+CHY.US,D,20080204,000000,5.5536,5.68341,5.5536,5.64303,380067.63443846,0
+CHY.US,D,20080205,000000,5.61884,5.62596,5.49196,5.57847,466088.60760484,0
+CHY.US,D,20080206,000000,5.60188,5.6482,5.53312,5.57476,477125.50839826,0
+CHY.US,D,20080207,000000,5.54082,5.57076,5.49196,5.55623,325525.00151343,0
+CHY.US,D,20080208,000000,5.56072,5.59173,5.52512,5.54492,340756.62184847,0
+CHY.US,D,20080211,000000,5.61113,5.61113,5.46329,5.4944,285935.0928796,0
+CHY.US,D,20080212,000000,5.5536,5.58725,5.43832,5.47139,373360.79979617,0
+CHY.US,D,20080213,000000,5.44496,5.46329,5.26443,5.28833,546799.27705428,0
+CHY.US,D,20080214,000000,5.27116,5.27554,4.97146,5.14184,1079950.0789635,0
+CHY.US,D,20080215,000000,5.09122,5.23693,5.00218,5.11004,773535.6085712,0
+CHY.US,D,20080219,000000,5.12527,5.25166,5.09737,5.12116,541456.16203807,0
+CHY.US,D,20080220,000000,5.10224,5.14779,4.96824,5.14779,593504.11086514,0
+CHY.US,D,20080221,000000,5.12527,5.19783,5.03738,5.14516,401967.12599791,0
+CHY.US,D,20080222,000000,5.11424,5.25995,5.07884,5.24113,343603.00206052,0
+CHY.US,D,20080225,000000,5.24113,5.28364,5.1947,5.24814,411909.97503115,0
+CHY.US,D,20080226,000000,5.24444,5.29847,5.22894,5.27554,545247.91781046,0
+CHY.US,D,20080227,000000,5.27993,5.36059,5.25166,5.36059,303222.5461848,0
+CHY.US,D,20080228,000000,5.34928,5.38663,5.33299,5.38663,261416.84949683,0
+CHY.US,D,20080229,000000,5.38663,5.38663,5.24814,5.27116,414934.766683,0
+CHY.US,D,20080303,000000,5.3245,5.33299,5.11004,5.16388,343267.71159606,0
+CHY.US,D,20080304,000000,5.0094,5.15988,5.0094,5.15988,436078.57300602,0
+CHY.US,D,20080305,000000,5.13794,5.13794,5.07201,5.12116,485202.21478527,0
+CHY.US,D,20080306,000000,5.13354,5.13354,5.0525,5.11854,477395.17626417,0
+CHY.US,D,20080307,000000,5.10614,5.1553,5.02022,5.14184,567192.52490641,0
+CHY.US,D,20080310,000000,5.12116,5.12116,4.73622,4.76382,690458.42416161,0
+CHY.US,D,20080311,000000,4.75973,4.98385,4.75612,4.96824,693453.4805735,0
+CHY.US,D,20080312,000000,4.96824,4.97146,4.81746,4.82185,371893.51950674,0
+CHY.US,D,20080313,000000,4.69448,4.87861,4.68327,4.8517,498798.39692208,0
+CHY.US,D,20080314,000000,4.84828,4.90651,4.68658,4.74071,348238.62343612,0
+CHY.US,D,20080317,000000,4.55209,4.61744,4.43222,4.46022,725625.98486511,0
+CHY.US,D,20080318,000000,4.51375,4.72531,4.4018,4.55979,972212.12708992,0
+CHY.US,D,20080319,000000,4.52936,4.75212,4.52936,4.59822,1114905.3915749,0
+CHY.US,D,20080320,000000,4.66717,4.77211,4.59471,4.7057,595971.11042934,0
+CHY.US,D,20080324,000000,4.74851,5.07884,4.74071,4.90651,680181.310017,0
+CHY.US,D,20080325,000000,4.92504,4.94454,4.81746,4.92504,408535.53797139,0
+CHY.US,D,20080326,000000,4.97575,5.0411,4.96014,5.0094,350324.19164625,0
+CHY.US,D,20080327,000000,5.07201,5.07464,4.97575,4.97955,293675.48344905,0
+CHY.US,D,20080328,000000,4.94034,5.0565,4.75212,4.77211,507035.05839305,0
+CHY.US,D,20080331,000000,4.77211,4.88661,4.77211,4.87121,304715.46030177,0
+CHY.US,D,20080401,000000,4.90192,5.02461,4.90192,4.98385,347599.82845338,0
+CHY.US,D,20080402,000000,5.02022,5.07464,5.00588,5.04548,398393.77043631,0
+CHY.US,D,20080403,000000,5.02871,5.09435,4.99135,5.09122,431657.2504288,0
+CHY.US,D,20080404,000000,5.12116,5.1553,5.06791,5.10224,311144.42425334,0
+CHY.US,D,20080407,000000,5.12527,5.23273,5.11854,5.18319,335511.94073007,0
+CHY.US,D,20080408,000000,5.1553,5.2025,5.09122,5.15988,427888.05242465,0
+CHY.US,D,20080409,000000,5.12936,5.12936,4.96434,4.97146,285999.69012505,0
+CHY.US,D,20080410,000000,4.97146,5.0411,4.93284,5.0411,322282.83500389,0
+CHY.US,D,20080411,000000,5.00218,5.0173,4.94454,4.96434,242215.06194961,0
+CHY.US,D,20080414,000000,5.03738,5.0411,4.88661,4.89081,294041.53450657,0
+CHY.US,D,20080415,000000,4.8947,4.94454,4.80927,4.87861,291274.1064834,0
+CHY.US,D,20080416,000000,4.92504,5.0525,4.90651,4.99497,388394.52698244,0
+CHY.US,D,20080417,000000,4.97955,5.12936,4.97575,5.07884,388517.56935472,0
+CHY.US,D,20080418,000000,5.22894,5.26443,5.14184,5.21479,379575.46494935,0
+CHY.US,D,20080421,000000,5.21479,5.3092,5.21479,5.27554,389720.30854374,0
+CHY.US,D,20080422,000000,5.29554,5.33757,5.28364,5.3245,284617.51414312,0
+CHY.US,D,20080423,000000,5.38224,5.41433,5.3285,5.39803,346511.92881182,0
+CHY.US,D,20080424,000000,5.41882,5.47597,5.34383,5.45939,362749.42054021,0
+CHY.US,D,20080425,000000,5.48318,5.51429,5.40194,5.45179,312048.78568959,0
+CHY.US,D,20080428,000000,5.47597,5.47929,5.39073,5.40556,313085.41767604,0
+CHY.US,D,20080429,000000,5.44496,5.47597,5.37561,5.39073,371113.22579587,0
+CHY.US,D,20080430,000000,5.39385,5.45179,5.35299,5.44496,405678.90422832,0
+CHY.US,D,20080501,000000,5.44885,5.54492,5.42905,5.43832,333063.39752173,0
+CHY.US,D,20080502,000000,5.47597,5.53673,5.44496,5.47139,321760.9302748,0
+CHY.US,D,20080505,000000,5.47139,5.4944,5.44885,5.48816,225713.02912081,0
+CHY.US,D,20080506,000000,5.50629,5.50629,5.44496,5.44885,319186.26863487,0
+CHY.US,D,20080507,000000,5.44496,5.5023,5.39385,5.40556,334824.95415152,0
+CHY.US,D,20080508,000000,5.38663,5.43354,5.34928,5.37268,266032.98916349,0
+CHY.US,D,20080509,000000,5.36059,5.42905,5.35699,5.41882,171514.91483815,0
+CHY.US,D,20080512,000000,5.42184,5.44496,5.34928,5.35699,252821.31444004,0
+CHY.US,D,20080513,000000,5.41014,5.41433,5.31817,5.32139,324818.53322593,0
+CHY.US,D,20080514,000000,5.31817,5.41014,5.31817,5.36859,276760.23332001,0
+CHY.US,D,20080515,000000,5.41433,5.41433,5.37561,5.39385,208838.79311585,0
+CHY.US,D,20080516,000000,5.40556,5.41882,5.37893,5.41882,328688.2158341,0
+CHY.US,D,20080519,000000,5.41882,5.5023,5.39073,5.48318,351692.01268475,0
+CHY.US,D,20080520,000000,5.44885,5.48816,5.40556,5.41433,364422.7968032,0
+CHY.US,D,20080521,000000,5.43354,5.5023,5.41433,5.5023,290805.52011565,0
+CHY.US,D,20080522,000000,5.53673,5.56072,5.46749,5.5023,300528.94358498,0
+CHY.US,D,20080523,000000,5.47139,5.5106,5.45179,5.45179,288241.11200673,0
+CHY.US,D,20080527,000000,5.48318,5.57076,5.47597,5.57076,375256.67768236,0
+CHY.US,D,20080528,000000,5.63738,5.63738,5.54082,5.5536,353880.11620511,0
+CHY.US,D,20080529,000000,5.59836,5.59836,5.42573,5.42905,386382.78419568,0
+CHY.US,D,20080530,000000,5.48318,5.52512,5.44885,5.50629,260796.51086993,0
+CHY.US,D,20080602,000000,5.51429,5.63738,5.50629,5.63738,379144.81664637,0
+CHY.US,D,20080603,000000,5.64089,5.676,5.56481,5.63386,431231.72889133,0
+CHY.US,D,20080604,000000,5.62596,5.62967,5.57847,5.59173,230537.31546724,0
+CHY.US,D,20080605,000000,5.59836,5.62967,5.58276,5.61884,265910.97214433,0
+CHY.US,D,20080606,000000,5.65688,5.65688,5.56481,5.57847,202587.21525098,0
+CHY.US,D,20080609,000000,5.65249,5.65249,5.57076,5.59505,257054.99739955,0
+CHY.US,D,20080610,000000,5.46329,5.49196,5.41882,5.43354,306363.2027372,0
+CHY.US,D,20080611,000000,5.49196,5.49196,5.37893,5.38663,305710.05281102,0
+CHY.US,D,20080612,000000,5.37561,5.42184,5.33757,5.36059,273959.99399756,0
+CHY.US,D,20080613,000000,5.37268,5.42573,5.36059,5.42184,174211.59349728,0
+CHY.US,D,20080616,000000,5.47597,5.47597,5.34928,5.39073,205532.02936086,0
+CHY.US,D,20080617,000000,5.44183,5.44183,5.29554,5.31329,343001.11978945,0
+CHY.US,D,20080618,000000,5.33299,5.33757,5.29252,5.33757,283813.6373109,0
+CHY.US,D,20080619,000000,5.38224,5.38663,5.29554,5.31817,215917.8309343,0
+CHY.US,D,20080620,000000,5.3092,5.35299,5.25995,5.29554,233447.26757163,0
+CHY.US,D,20080623,000000,5.36469,5.36859,5.10614,5.1947,374189.28510285,0
+CHY.US,D,20080624,000000,5.16739,5.1909,5.11854,5.13354,334020.05196619,0
+CHY.US,D,20080625,000000,5.21479,5.27116,5.1553,5.2025,416389.7427352,0
+CHY.US,D,20080626,000000,5.12527,5.1516,5.04548,5.10224,346868.75169141,0
+CHY.US,D,20080627,000000,5.04548,5.06469,4.8947,4.98385,455601.29607428,0
+CHY.US,D,20080630,000000,4.97146,5.11854,4.93605,5.09737,478174.44462193,0
+CHY.US,D,20080701,000000,5.02871,5.16388,5.01369,5.16388,270220.53123339,0
+CHY.US,D,20080702,000000,5.16388,5.16388,5.06791,5.07201,210561.38632776,0
+CHY.US,D,20080703,000000,5.0565,5.07201,4.91421,4.96014,247912.94913922,0
+CHY.US,D,20080707,000000,4.92991,4.97575,4.72121,4.78323,663188.13305219,0
+CHY.US,D,20080708,000000,4.68658,4.85638,4.67507,4.85638,537408.0679901,0
+CHY.US,D,20080709,000000,4.82917,4.90651,4.81746,4.84828,273885.14322109,0
+CHY.US,D,20080710,000000,4.83345,4.89811,4.82917,4.85638,227866.27063569,0
+CHY.US,D,20080711,000000,4.84087,4.84087,4.62904,4.68658,445445.17359575,0
+CHY.US,D,20080714,000000,4.67507,4.72531,4.42911,4.52936,612401.36854098,0
+CHY.US,D,20080715,000000,4.39039,4.51375,4.19056,4.34376,1371798.3831842,0
+CHY.US,D,20080716,000000,4.33285,4.68658,4.33285,4.68658,589027.41922039,0
+CHY.US,D,20080717,000000,4.69448,4.87549,4.69448,4.78704,658539.18208625,0
+CHY.US,D,20080718,000000,4.72881,4.8675,4.72121,4.81385,510423.85039624,0
+CHY.US,D,20080721,000000,4.91421,4.94454,4.83755,4.90651,578525.7527464,0
+CHY.US,D,20080722,000000,4.88661,5.00218,4.81385,5.00218,384805.7911243,0
+CHY.US,D,20080723,000000,5.0411,5.07884,4.97146,5.02871,438093.39185209,0
+CHY.US,D,20080724,000000,4.97955,5.01369,4.90651,4.92991,517009.69337247,0
+CHY.US,D,20080725,000000,4.90192,4.93605,4.85638,4.90192,270802.93179551,0
+CHY.US,D,20080728,000000,4.90651,4.96434,4.8517,4.87121,235813.78253179,0
+CHY.US,D,20080729,000000,4.95605,4.95605,4.87121,4.93605,265586.96056399,0
+CHY.US,D,20080730,000000,5.07884,5.07884,4.90651,4.94034,255726.13977893,0
+CHY.US,D,20080731,000000,5.00218,5.00218,4.87861,4.88251,231742.10536248,0
+CHY.US,D,20080801,000000,4.87121,5.06469,4.87121,5.0525,270120.04662936,0
+CHY.US,D,20080804,000000,5.14779,5.14779,4.92991,4.96014,301644.52776031,0
+CHY.US,D,20080805,000000,5.00588,5.0094,4.89081,4.97955,394169.31565473,0
+CHY.US,D,20080806,000000,5.07884,5.07884,4.98385,5.0173,257051.92134024,0
+CHY.US,D,20080807,000000,4.99497,4.99497,4.90651,4.92162,276207.56799786,0
+CHY.US,D,20080808,000000,4.94454,4.94454,4.87121,4.91421,287524.39018821,0
+CHY.US,D,20080811,000000,4.93605,4.97955,4.90192,4.93605,335153.06714426,0
+CHY.US,D,20080812,000000,4.95605,4.95605,4.90651,4.91031,206095.97356714,0
+CHY.US,D,20080813,000000,4.91031,4.93284,4.83345,4.91704,247553.05020031,0
+CHY.US,D,20080814,000000,4.95605,5.09737,4.91704,5.0094,605425.89138586,0
+CHY.US,D,20080815,000000,5.0485,5.09435,4.99897,5.02461,212104.54274676,0
+CHY.US,D,20080818,000000,5.02871,5.04548,4.94454,4.96824,244263.71744805,0
+CHY.US,D,20080819,000000,4.94034,4.96434,4.91031,4.96014,185383.84090019,0
+CHY.US,D,20080820,000000,4.99897,5.00218,4.92504,4.96434,244873.80254394,0
+CHY.US,D,20080821,000000,4.97575,4.98687,4.92991,4.96434,221390.14044141,0
+CHY.US,D,20080822,000000,4.98385,5.01369,4.95605,5.01369,261104.11680063,0
+CHY.US,D,20080825,000000,4.95167,4.99897,4.94454,4.97146,307504.42074009,0
+CHY.US,D,20080826,000000,4.96434,4.97575,4.89081,4.91704,321892.17547191,0
+CHY.US,D,20080827,000000,5.1553,5.1553,4.90192,4.99897,308086.82130221,0
+CHY.US,D,20080828,000000,5.01369,5.0525,4.99897,5.00588,226717.87516108,0
+CHY.US,D,20080829,000000,5.0411,5.0485,5.0094,5.04548,132382.31368796,0
+CHY.US,D,20080902,000000,5.07464,5.11424,5.00588,5.03339,391663.35267265,0
+CHY.US,D,20080903,000000,5.08303,5.08303,5.02871,5.0525,334739.84984402,0
+CHY.US,D,20080904,000000,5.02461,5.02461,4.87549,4.87861,395889.85816043,0
+CHY.US,D,20080905,000000,4.87861,4.88251,4.81385,4.84828,351597.68019933,0
+CHY.US,D,20080908,000000,4.91421,4.98687,4.75973,4.84087,344598.61992287,0
+CHY.US,D,20080909,000000,4.84087,4.86252,4.72531,4.74071,375458.67224352,0
+CHY.US,D,20080910,000000,4.73339,4.79805,4.71019,4.78704,330721.49103602,0
+CHY.US,D,20080911,000000,4.74461,4.74461,4.61744,4.69058,393751.99694208,0
+CHY.US,D,20080912,000000,4.62515,4.63675,4.55589,4.59012,529005.29931655,0
+CHY.US,D,20080915,000000,4.33646,4.46363,4.27912,4.32875,846962.16958174,0
+CHY.US,D,20080916,000000,4.30983,4.30983,3.87896,4.02096,1268856.0077702,0
+CHY.US,D,20080917,000000,3.9518,3.99004,3.6169,3.68243,1735141.4831707,0
+CHY.US,D,20080918,000000,3.39005,3.96371,3.31691,3.9327,2023124.2061956,0
+CHY.US,D,20080919,000000,4.23299,4.34815,4.09419,4.30983,817081.32947381,0
+CHY.US,D,20080922,000000,4.41721,4.41721,3.95601,4.04026,664665.66687264,0
+CHY.US,D,20080923,000000,3.94771,4.01296,3.80961,3.95893,640290.97292419,0
+CHY.US,D,20080924,000000,3.90547,4.01296,3.7672,3.88637,835634.06850725,0
+CHY.US,D,20080925,000000,3.95601,4.0903,3.85964,4.08649,482723.93633694,0
+CHY.US,D,20080926,000000,3.75958,4.03286,3.75539,4.00954,765358.41758018,0
+CHY.US,D,20080929,000000,3.85555,3.89388,3.34753,3.41288,1172111.8918597,0
+CHY.US,D,20080930,000000,3.6169,3.86706,3.57838,3.84833,1337455.2063751,0
+CHY.US,D,20081001,000000,3.84833,4.06328,3.77138,4.03286,447641.47994093,0
+CHY.US,D,20081002,000000,3.9327,3.9518,3.84833,3.90547,475224.50374655,0
+CHY.US,D,20081003,000000,3.85964,4.01744,3.67894,3.72857,473197.38066326,0
+CHY.US,D,20081006,000000,3.65572,3.65572,3.24775,3.55927,3163468.6082391,0
+CHY.US,D,20081007,000000,3.45938,3.67064,3.37075,3.52834,1085502.3660126,0
+CHY.US,D,20081008,000000,3.26698,3.42458,2.79357,3.42458,1861200.4442767,0
+CHY.US,D,20081009,000000,3.27077,3.27468,2.88563,3.04002,1401933.5108616,0
+CHY.US,D,20081010,000000,3.00131,3.00131,2.5009,2.90515,2133548.5831973,0
+CHY.US,D,20081013,000000,3.15092,3.23176,2.83561,2.95936,2407924.8705545,0
+CHY.US,D,20081014,000000,3.52074,3.52074,2.82829,2.88242,2526219.8579695,0
+CHY.US,D,20081015,000000,2.87023,2.88242,2.75876,2.84741,996506.84349639,0
+CHY.US,D,20081016,000000,3.10147,3.27077,2.80909,2.97839,934559.11046638,0
+CHY.US,D,20081017,000000,3.08986,3.50162,2.90515,3.35885,961427.46315968,0
+CHY.US,D,20081020,000000,3.35182,3.4789,3.35182,3.40528,859211.03774209,0
+CHY.US,D,20081021,000000,3.38244,3.42877,3.34753,3.38625,738439.82258486,0
+CHY.US,D,20081022,000000,3.34412,3.38625,3.19763,3.30178,470204.37495757,0
+CHY.US,D,20081023,000000,3.43248,3.45938,3.16652,3.43248,704792.86053209,0
+CHY.US,D,20081024,000000,3.26698,3.27077,3.14779,3.23176,272401.45728203,0
+CHY.US,D,20081027,000000,3.20124,3.40528,3.10147,3.24775,581118.87074218,0
+CHY.US,D,20081028,000000,3.42077,3.42458,3.16311,3.34753,444204.49634194,0
+CHY.US,D,20081029,000000,3.39385,3.44038,3.25918,3.44038,481412.50971907,0
+CHY.US,D,20081030,000000,3.46349,3.51683,3.42458,3.4552,534455.05105541,0
+CHY.US,D,20081031,000000,3.46349,3.49772,3.35182,3.36324,654371.1217253,0
+CHY.US,D,20081103,000000,3.47119,3.50162,3.40528,3.49772,1041914.6056328,0
+CHY.US,D,20081104,000000,3.4552,3.64381,3.4552,3.51683,862048.18977624,0
+CHY.US,D,20081105,000000,3.6091,3.6091,3.38625,3.42077,785645.02870965,0
+CHY.US,D,20081106,000000,3.42458,3.45159,3.28999,3.36694,703527.57480383,0
+CHY.US,D,20081107,000000,3.35182,3.38625,3.27077,3.36694,440459.90681225,0
+CHY.US,D,20081110,000000,3.53644,3.53644,3.23625,3.32822,524575.77391451,0
+CHY.US,D,20081111,000000,3.30178,3.30178,3.07435,3.23625,551962.95527759,0
+CHY.US,D,20081112,000000,3.21723,3.21723,2.87023,2.87783,721644.53876879,0
+CHY.US,D,20081113,000000,2.8516,2.87783,2.57804,2.82829,934845.18398193,0
+CHY.US,D,20081114,000000,2.73243,2.80119,2.65499,2.6782,859593.49444928,0
+CHY.US,D,20081117,000000,2.67391,2.6782,2.48188,2.57804,1179105.8253706,0
+CHY.US,D,20081118,000000,2.88242,2.88242,2.50518,2.58584,796909.55789178,0
+CHY.US,D,20081119,000000,2.57443,2.65499,2.46677,2.46677,915740.80497943,0
+CHY.US,D,20081120,000000,2.32017,2.3472,2.21251,2.22011,1899403.050163,0
+CHY.US,D,20081121,000000,2.17018,2.30097,1.96244,2.27785,1647547.6183453,0
+CHY.US,D,20081124,000000,2.27035,2.42044,2.27035,2.40484,931699.400664,0
+CHY.US,D,20081125,000000,2.48548,2.51621,2.29706,2.43204,857927.29565799,0
+CHY.US,D,20081126,000000,2.43964,2.62407,2.3742,2.60876,616262.84832433,0
+CHY.US,D,20081128,000000,2.63597,2.6936,2.60876,2.65119,218725.24772847,0
+CHY.US,D,20081201,000000,2.69009,2.6936,2.45515,2.5009,667223.92286294,0
+CHY.US,D,20081202,000000,2.5204,2.62407,2.45877,2.55902,490682.72711719,0
+CHY.US,D,20081203,000000,2.5204,2.72755,2.5009,2.72755,422412.66685824,0
+CHY.US,D,20081204,000000,2.6936,2.6936,2.45515,2.53942,539445.44460442,0
+CHY.US,D,20081205,000000,2.44725,2.68249,2.41224,2.55112,748784.6100342,0
+CHY.US,D,20081208,000000,2.88242,2.88242,2.58584,2.62816,799205.32348789,0
+CHY.US,D,20081209,000000,2.5243,2.70463,2.5243,2.67391,671319.18315362,0
+CHY.US,D,20081210,000000,2.67059,2.71253,2.58974,2.63957,706109.41391547,0
+CHY.US,D,20081211,000000,2.70463,2.70463,2.5009,2.57443,679264.64434353,0
+CHY.US,D,20081212,000000,2.55902,2.60876,2.51621,2.60106,730249.30200349,0
+CHY.US,D,20081215,000000,2.5009,2.61686,2.42044,2.59326,1054347.0119985,0
+CHY.US,D,20081216,000000,2.73243,2.73243,2.54742,2.63957,869066.73176164,0
+CHY.US,D,20081217,000000,2.61686,2.78977,2.59774,2.77047,1371265.199571,0
+CHY.US,D,20081218,000000,2.77047,2.90515,2.77047,2.85902,942323.08415719,0
+CHY.US,D,20081219,000000,2.88242,2.9979,2.86692,2.89744,1473610.8194796,0
+CHY.US,D,20081222,000000,2.94406,3.05533,2.93947,3.01292,1222478.261599,0
+CHY.US,D,20081223,000000,3.05153,3.05533,2.95147,2.99379,641130.73711499,0
+CHY.US,D,20081224,000000,2.97449,3.07435,2.96278,3.05533,604986.01490497,0
+CHY.US,D,20081226,000000,3.02471,3.1553,3.00131,3.13999,654339.33577913,0
+CHY.US,D,20081229,000000,3.12818,3.12818,3.0053,3.04002,723252.29243323,0
+CHY.US,D,20081230,000000,3.08606,3.13999,3.00131,3.13999,626401.53980011,0
+CHY.US,D,20081231,000000,3.18632,3.26297,3.1553,3.26297,643125.04889902,0
+CHY.US,D,20090102,000000,3.34412,3.40137,3.30901,3.37075,861622.66823877,0
+CHY.US,D,20090105,000000,3.40528,3.40528,3.30901,3.37474,1206519.6659145,0
+CHY.US,D,20090106,000000,3.42458,3.52484,3.36694,3.49421,1170662.042573,0
+CHY.US,D,20090107,000000,3.53644,3.53985,3.47119,3.48212,1475459.5311229,0
+CHY.US,D,20090108,000000,3.48641,3.62499,3.47431,3.6208,867692.75860453,0
+CHY.US,D,20090109,000000,3.64381,3.64782,3.55927,3.58267,835474.1134233,0
+CHY.US,D,20090112,000000,3.6169,3.6289,3.44788,3.49772,971944.50993022,0
+CHY.US,D,20090113,000000,3.48641,3.57457,3.4552,3.53985,706341.1437166,0
+CHY.US,D,20090114,000000,3.46349,3.49421,3.21265,3.22874,1230563.1708108,0
+CHY.US,D,20090115,000000,3.22874,3.22874,2.94747,3.18193,1126163.7686384,0
+CHY.US,D,20090116,000000,3.26297,3.40528,3.24775,3.40137,740602.29227765,0
+CHY.US,D,20090120,000000,3.39005,3.41288,3.25546,3.26297,862491.14231643,0
+CHY.US,D,20090121,000000,3.28999,3.57457,3.28999,3.44038,2060059.4756476,0
+CHY.US,D,20090122,000000,3.4435,3.4435,3.28628,3.37845,1044873.7746861,0
+CHY.US,D,20090123,000000,3.25918,3.41726,3.25546,3.40528,630607.53822584,0
+CHY.US,D,20090126,000000,3.45159,3.45938,3.33631,3.38625,520927.56757645,0
+CHY.US,D,20090127,000000,3.4552,3.46671,3.34753,3.38625,504926.93241468,0
+CHY.US,D,20090128,000000,3.47431,3.53985,3.42877,3.52834,548512.64208827,0
+CHY.US,D,20090129,000000,3.51333,3.52484,3.46671,3.50162,533172.33432439,0
+CHY.US,D,20090130,000000,3.52074,3.53644,3.42458,3.45938,523283.82900559,0
+CHY.US,D,20090202,000000,3.4552,3.4552,3.37075,3.39005,517008.66801936,0
+CHY.US,D,20090203,000000,3.42458,3.46349,3.39005,3.46349,445486.18771984,0
+CHY.US,D,20090204,000000,3.46349,3.46349,3.40528,3.4356,328299.60700833,0
+CHY.US,D,20090205,000000,3.42877,3.48212,3.38625,3.44788,444385.98384105,0
+CHY.US,D,20090206,000000,3.42458,3.49772,3.40528,3.4435,589187.37430437,0
+CHY.US,D,20090209,000000,3.41288,3.50904,3.39795,3.50904,814951.67108028,0
+CHY.US,D,20090210,000000,3.52834,3.52834,3.38625,3.47431,707868.91983906,0
+CHY.US,D,20090211,000000,3.49421,3.49421,3.36694,3.40946,698726.87157875,0
+CHY.US,D,20090212,000000,3.40528,3.4435,3.25918,3.4435,1008119.9927333,0
+CHY.US,D,20090213,000000,3.48641,3.49772,3.35182,3.36324,814697.3835109,0
+CHY.US,D,20090217,000000,3.27468,3.27468,3.08235,3.15092,1497175.4844771,0
+CHY.US,D,20090218,000000,3.12449,3.18193,3.00131,3.04363,1213700.21369,0
+CHY.US,D,20090219,000000,3.16311,3.16311,2.88983,2.95147,1062387.8310269,0
+CHY.US,D,20090220,000000,2.8516,2.88983,2.74734,2.87783,1241671.8463214,0
+CHY.US,D,20090223,000000,2.93615,3.02062,2.8321,2.88563,1719375.6538694,0
+CHY.US,D,20090224,000000,2.8242,3.10908,2.78616,3.04002,1259529.3959515,0
+CHY.US,D,20090225,000000,2.97039,3.20552,2.77047,3.11278,731576.1089179,0
+CHY.US,D,20090226,000000,3.18193,3.22065,3.05153,3.16311,819608.82487104,0
+CHY.US,D,20090227,000000,3.02872,3.12039,2.98609,3.12039,855085.01685835,0
+CHY.US,D,20090302,000000,2.96278,3.00131,2.6936,2.8436,1474115.2932059,0
+CHY.US,D,20090303,000000,2.77416,2.80909,2.55493,2.68543,1530505.6124213,0
+CHY.US,D,20090304,000000,2.67391,2.87783,2.6663,2.81679,950583.32874951,0
+CHY.US,D,20090305,000000,2.70941,2.76295,2.59326,2.64357,1105132.7511566,0
+CHY.US,D,20090306,000000,2.62816,2.65119,2.46677,2.54742,2090808.7898332,0
+CHY.US,D,20090309,000000,2.42414,2.5243,2.39361,2.45116,1312937.9883453,0
+CHY.US,D,20090310,000000,2.46677,2.77807,2.46677,2.77807,1731365.1076948,0
+CHY.US,D,20090311,000000,2.79357,2.90875,2.77416,2.83561,1106755.8851176,0
+CHY.US,D,20090312,000000,2.87462,3.03613,2.80909,3.03613,906834.58793264,0
+CHY.US,D,20090313,000000,3.07435,3.07435,3.01653,3.06723,432492.91320719,0
+CHY.US,D,20090316,000000,3.17872,3.17872,3.00131,3.08606,538061.21791627,0
+CHY.US,D,20090317,000000,3.12449,3.12449,3.05153,3.09357,527019.19035735,0
+CHY.US,D,20090318,000000,3.11278,3.11708,3.05533,3.08986,619397.35275813,0
+CHY.US,D,20090319,000000,3.09776,3.19402,3.06723,3.08235,499021.92389838,0
+CHY.US,D,20090320,000000,3.04363,3.08986,2.98219,3.03203,274742.33841464,0
+CHY.US,D,20090323,000000,3.11278,3.17442,3.07435,3.17442,520480.51362383,0
+CHY.US,D,20090324,000000,3.1553,3.20933,3.12039,3.18983,400289.6483225,0
+CHY.US,D,20090325,000000,3.22065,3.26297,3.14779,3.18193,583792.99163303,0
+CHY.US,D,20090326,000000,3.17081,3.23985,3.17081,3.22065,427041.11076213,0
+CHY.US,D,20090327,000000,3.25546,3.27468,3.17872,3.25546,558306.81492167,0
+CHY.US,D,20090330,000000,3.07846,3.18193,3.07846,3.12818,212478.79662911,0
+CHY.US,D,20090331,000000,3.14379,3.23176,3.09776,3.1358,309547.94947302,0
+CHY.US,D,20090401,000000,3.09357,3.17442,3.08986,3.15892,280874.97531964,0
+CHY.US,D,20090402,000000,3.26297,3.30178,3.20552,3.26698,359165.81144759,0
+CHY.US,D,20090403,000000,3.21265,3.25118,3.19402,3.24376,306343.72102826,0
+CHY.US,D,20090406,000000,3.22874,3.24376,3.20124,3.22465,355687.81372451,0
+CHY.US,D,20090407,000000,3.22065,3.27468,3.20124,3.27077,459334.60671983,0
+CHY.US,D,20090408,000000,3.19402,3.27077,3.17081,3.27077,376193.85041789,0
+CHY.US,D,20090409,000000,3.30901,3.4435,3.27838,3.4435,592858.13841068,0
+CHY.US,D,20090413,000000,3.37075,3.41726,3.30901,3.41726,427863.4439502,0
+CHY.US,D,20090414,000000,3.46349,3.46349,3.28199,3.28999,456656.38441656,0
+CHY.US,D,20090415,000000,3.29398,3.37474,3.28999,3.34753,416687.09513487,0
+CHY.US,D,20090416,000000,3.46671,3.46671,3.38244,3.4552,620519.08905207,0
+CHY.US,D,20090417,000000,3.44788,3.50552,3.4356,3.49772,612291.65575902,0
+CHY.US,D,20090420,000000,3.46671,3.48992,3.39005,3.45938,644378.03039006,0
+CHY.US,D,20090421,000000,3.40137,3.48212,3.36694,3.47119,528244.48731462,0
+CHY.US,D,20090422,000000,3.39795,3.49772,3.39385,3.46349,575635.28235094,0
+CHY.US,D,20090423,000000,3.49421,3.50162,3.45159,3.49772,438418.42878552,0
+CHY.US,D,20090424,000000,3.51333,3.52074,3.44038,3.47119,748410.35615186,0
+CHY.US,D,20090427,000000,3.45938,3.52074,3.42458,3.51683,409754.68281006,0
+CHY.US,D,20090428,000000,3.4789,3.53985,3.44038,3.49772,608150.25457875,0
+CHY.US,D,20090429,000000,3.52484,3.53644,3.42458,3.4789,568482.41910913,0
+CHY.US,D,20090430,000000,3.51333,3.53985,3.42458,3.42458,701181.56690571,0
+CHY.US,D,20090501,000000,3.46349,3.57457,3.4435,3.57457,391472.63699561,0
+CHY.US,D,20090504,000000,3.55527,3.64782,3.55527,3.64782,799000.25286743,0
+CHY.US,D,20090505,000000,3.6091,3.69394,3.57068,3.69394,449379.45344936,0
+CHY.US,D,20090506,000000,3.71687,3.75188,3.70165,3.74408,769817.67822218,0
+CHY.US,D,20090507,000000,3.73608,3.74408,3.65572,3.70945,673304.26675971,0
+CHY.US,D,20090508,000000,3.70945,3.73608,3.68614,3.73608,554895.46515023,0
+CHY.US,D,20090511,000000,3.69394,3.73608,3.66313,3.72135,498188.31182619,0
+CHY.US,D,20090512,000000,3.72135,3.78991,3.67894,3.75958,829335.32439969,0
+CHY.US,D,20090513,000000,3.72857,3.72857,3.52834,3.60149,547237.10282897,0
+CHY.US,D,20090514,000000,3.66313,3.66313,3.39005,3.58667,828778.55766512,0
+CHY.US,D,20090515,000000,3.59388,3.64001,3.57838,3.61368,645199.33822502,0
+CHY.US,D,20090518,000000,3.62499,3.75188,3.62499,3.73277,558469.84606493,0
+CHY.US,D,20090519,000000,3.74408,3.78991,3.71317,3.7748,507950.69871343,0
+CHY.US,D,20090520,000000,3.82903,3.88237,3.71687,3.78991,514552.9473393,0
+CHY.US,D,20090521,000000,3.77138,3.78991,3.67894,3.78991,529764.06061226,0
+CHY.US,D,20090522,000000,3.9442,3.96371,3.85555,3.90149,1457539.4349536,0
+CHY.US,D,20090526,000000,3.9405,3.95601,3.91357,3.9518,962383.09225105,0
+CHY.US,D,20090527,000000,3.99433,4.00593,3.92869,3.93621,640463.23224538,0
+CHY.US,D,20090528,000000,3.98224,4.01296,3.90547,3.98683,577180.48947614,0
+CHY.US,D,20090529,000000,4.01744,4.03676,3.98683,4.02515,434509.78275946,0
+CHY.US,D,20090601,000000,4.08309,4.1175,4.04026,4.05577,747314.25368548,0
+CHY.US,D,20090602,000000,4.06758,4.13653,4.03676,4.1175,572415.67360964,0
+CHY.US,D,20090603,000000,4.08309,4.12912,4.04417,4.1253,615629.1801071,0
+CHY.US,D,20090604,000000,4.14804,4.14804,4.10152,4.12912,370118.63328662,0
+CHY.US,D,20090605,000000,4.15574,4.17505,4.08309,4.15574,538380.1027311,0
+CHY.US,D,20090608,000000,4.06758,4.18646,4.04026,4.0784,643067.62912528,0
+CHY.US,D,20090609,000000,4.1253,4.12912,4.0784,4.09419,292158.98621072,0
+CHY.US,D,20090610,000000,4.13653,4.13653,4.00954,4.071,355835.46457124,0
+CHY.US,D,20090611,000000,4.07538,4.15183,4.07538,4.1253,345828.01829256,0
+CHY.US,D,20090612,000000,4.13653,4.14023,4.06758,4.1059,347626.48763404,0
+CHY.US,D,20090615,000000,4.12063,4.12063,3.86316,3.9518,555341.49374975,0
+CHY.US,D,20090616,000000,3.97512,4.05217,3.97073,4.00954,556709.31478824,0
+CHY.US,D,20090617,000000,3.99433,4.01296,3.90939,4.01296,497901.21295755,0
+CHY.US,D,20090618,000000,3.98683,4.05577,3.98683,4.03676,244228.85544257,0
+CHY.US,D,20090619,000000,4.04768,4.0984,4.03286,4.0784,317490.33460363,0
+CHY.US,D,20090622,000000,4.05577,4.05577,3.91699,3.92527,568897.68711557,0
+CHY.US,D,20090623,000000,3.86316,3.89797,3.73608,3.82903,1027216.1689111,0
+CHY.US,D,20090624,000000,3.86316,3.96371,3.84374,3.93621,357673.92268371,0
+CHY.US,D,20090625,000000,3.92869,3.95601,3.90547,3.9442,300892.9439363,0
+CHY.US,D,20090626,000000,3.94771,3.9518,3.85555,3.87097,593489.75592171,0
+CHY.US,D,20090629,000000,3.90547,3.9442,3.88237,3.92869,415815.54499789,0
+CHY.US,D,20090630,000000,3.9442,3.94771,3.81731,3.9327,434557.97435528,0
+CHY.US,D,20090701,000000,3.9405,3.98224,3.89797,3.92527,306456.50986952,0
+CHY.US,D,20090702,000000,3.84833,3.90939,3.7785,3.85174,398695.22424839,0
+CHY.US,D,20090706,000000,3.82903,3.84374,3.7866,3.83234,336918.72518646,0
+CHY.US,D,20090707,000000,3.82903,3.84014,3.7785,3.80551,316750.02966375,0
+CHY.US,D,20090708,000000,3.80181,3.80181,3.44788,3.6289,1426440.4753602,0
+CHY.US,D,20090709,000000,3.63231,3.67464,3.6289,3.65161,481521.19714792,0
+CHY.US,D,20090710,000000,3.63631,3.71687,3.6091,3.67464,442070.736536,0
+CHY.US,D,20090713,000000,3.71317,3.82483,3.70555,3.81333,428167.97382159,0
+CHY.US,D,20090714,000000,3.83644,3.92869,3.79801,3.92869,592400.83092704,0
+CHY.US,D,20090715,000000,4.02837,4.02837,3.92527,4.00593,583465.90399339,0
+CHY.US,D,20090716,000000,4.00164,4.03286,3.95893,4.00593,373060.37133719,0
+CHY.US,D,20090717,000000,4.02096,4.04026,4.00164,4.02837,380603.89411098,0
+CHY.US,D,20090720,000000,4.04026,4.07538,4.00954,4.07538,276412.63861832,0
+CHY.US,D,20090721,000000,4.09419,4.15183,4.04417,4.10961,411678.24523001,0
+CHY.US,D,20090722,000000,4.10152,4.1175,4.05929,4.0784,397766.25433769,0
+CHY.US,D,20090723,000000,4.0784,4.18237,4.0784,4.12912,404010.65473084,0
+CHY.US,D,20090724,000000,4.1253,4.21329,4.1175,4.21329,343508.6695751,0
+CHY.US,D,20090727,000000,4.21329,4.30222,4.20207,4.26751,569997.89099437,0
+CHY.US,D,20090728,000000,4.2479,4.31345,4.1059,4.13653,572591.00899015,0
+CHY.US,D,20090729,000000,4.13653,4.13653,4.00164,4.02096,688023.21054358,0
+CHY.US,D,20090730,000000,4.06758,4.0984,4.04768,4.0903,532499.70268928,0
+CHY.US,D,20090731,000000,4.0984,4.22518,4.09419,4.20207,397921.08265613,0
+CHY.US,D,20090803,000000,4.21718,4.32505,4.21718,4.27482,486499.2864597,0
+CHY.US,D,20090804,000000,4.27912,4.37128,4.2479,4.34815,545501.18002674,0
+CHY.US,D,20090805,000000,4.31743,4.34376,4.2597,4.29023,422110.18769305,0
+CHY.US,D,20090806,000000,4.27111,4.28262,4.15983,4.17505,448446.38212625,0
+CHY.US,D,20090807,000000,4.19056,4.29023,4.19056,4.2597,394507.68217849,0
+CHY.US,D,20090810,000000,4.27111,4.32505,4.2558,4.28662,369974.05849919,0
+CHY.US,D,20090811,000000,4.29783,4.30983,4.23299,4.2479,480973.65859128,0
+CHY.US,D,20090812,000000,4.24049,4.29442,4.22118,4.22118,401815.37373876,0
+CHY.US,D,20090813,000000,4.33285,4.33285,4.25229,4.27482,230272.77436684,0
+CHY.US,D,20090814,000000,4.2558,4.27912,4.18646,4.23299,434826.61686809,0
+CHY.US,D,20090817,000000,4.0784,4.11341,4.02096,4.02515,628943.39014077,0
+CHY.US,D,20090818,000000,4.04417,4.1175,4.02837,4.0984,395341.29425068,0
+CHY.US,D,20090819,000000,4.04768,4.10961,4.04026,4.0984,422155.30322957,0
+CHY.US,D,20090820,000000,4.08649,4.15183,4.08649,4.15183,340656.13724444,0
+CHY.US,D,20090821,000000,4.16315,4.22118,4.13653,4.21329,535382.99561301,0
+CHY.US,D,20090824,000000,4.21329,4.27111,4.21329,4.25229,437788.8619807,0
+CHY.US,D,20090825,000000,4.22118,4.32875,4.21718,4.32505,549937.8829005,0
+CHY.US,D,20090826,000000,4.29023,4.34815,4.2442,4.33646,707776.63805986,0
+CHY.US,D,20090827,000000,4.32154,4.32154,4.22879,4.2442,512941.09226244,0
+CHY.US,D,20090828,000000,4.2597,4.29023,4.23299,4.24049,278613.04637591,0
+CHY.US,D,20090831,000000,4.2442,4.2442,4.12063,4.13653,448411.52012078,0
+CHY.US,D,20090901,000000,4.11341,4.17505,4.0984,4.1175,455074.26457968,0
+CHY.US,D,20090902,000000,4.0984,4.13263,4.0784,4.08309,467425.66805027,0
+CHY.US,D,20090903,000000,4.08649,4.16315,4.08309,4.15574,535599.34511759,0
+CHY.US,D,20090904,000000,4.15183,4.28262,4.15183,4.28262,417022.38559933,0
+CHY.US,D,20090908,000000,4.27482,4.31345,4.2558,4.30983,430010.53334646,0
+CHY.US,D,20090909,000000,4.29023,4.29442,4.2442,4.29442,379207.36318562,0
+CHY.US,D,20090910,000000,4.29783,4.30983,4.2366,4.29023,326246.85009748,0
+CHY.US,D,20090911,000000,4.30573,4.30983,4.27111,4.27111,271653.97487044,0
+CHY.US,D,20090914,000000,4.2597,4.32505,4.2442,4.32505,353868.83732099,0
+CHY.US,D,20090915,000000,4.34815,4.36747,4.32154,4.33285,468784.26091085,0
+CHY.US,D,20090916,000000,4.39039,4.44822,4.37518,4.44422,551050.39101652,0
+CHY.US,D,20090917,000000,4.43671,4.52936,4.42521,4.44422,668837.82864599,0
+CHY.US,D,20090918,000000,4.46363,4.46743,4.36747,4.38649,304244.82322781,0
+CHY.US,D,20090921,000000,4.37128,4.39829,4.27912,4.32875,417044.94336758,0
+CHY.US,D,20090922,000000,4.42111,4.42111,4.33285,4.38649,358924.85346855,0
+CHY.US,D,20090923,000000,4.37518,4.46743,4.35226,4.42111,691818.04237529,0
+CHY.US,D,20090924,000000,4.45202,4.46363,4.31743,4.32505,344710.38341102,0
+CHY.US,D,20090925,000000,4.30983,4.35586,4.29783,4.34376,478539.47032636,0
+CHY.US,D,20090928,000000,4.37889,4.46022,4.37518,4.44422,370334.9827912,0
+CHY.US,D,20090929,000000,4.48284,4.49084,4.44422,4.46363,338215.79686089,0
+CHY.US,D,20090930,000000,4.46363,4.49806,4.42111,4.42911,387037.98482807,0
+CHY.US,D,20091001,000000,4.42111,4.44822,4.30573,4.35586,447268.25141169,0
+CHY.US,D,20091002,000000,4.36347,4.36347,4.25229,4.31345,630115.36873673,0
+CHY.US,D,20091005,000000,4.31743,4.42911,4.31743,4.42521,348570.83784127,0
+CHY.US,D,20091006,000000,4.43671,4.47895,4.42911,4.44052,354133.37842138,0
+CHY.US,D,20091007,000000,4.41721,4.42911,4.39448,4.40609,331369.51419668,0
+CHY.US,D,20091008,000000,4.45563,4.49084,4.40609,4.42111,465820.99044513,0
+CHY.US,D,20091009,000000,4.38649,4.45202,4.38649,4.40609,435189.59186631,0
+CHY.US,D,20091012,000000,4.42111,4.42911,4.37518,4.39448,430997.94838401,0
+CHY.US,D,20091013,000000,4.37128,4.4018,4.32875,4.4018,428187.45553054,0
+CHY.US,D,20091014,000000,4.42521,4.47533,4.38649,4.47533,720984.21137089,0
+CHY.US,D,20091015,000000,4.52176,4.52176,4.41389,4.45202,577334.29244149,0
+CHY.US,D,20091016,000000,4.45563,4.46363,4.42521,4.44052,632696.18249527,0
+CHY.US,D,20091019,000000,4.44822,4.50235,4.42911,4.46022,359914.31921229,0
+CHY.US,D,20091020,000000,4.45202,4.49406,4.45202,4.46363,333436.62605097,0
+CHY.US,D,20091021,000000,4.47124,4.52936,4.47124,4.49806,342095.7330001,0
+CHY.US,D,20091022,000000,4.51746,4.57082,4.50956,4.51746,500646.08321247,0
+CHY.US,D,20091023,000000,4.53669,4.57082,4.50956,4.52488,341703.0227619,0
+CHY.US,D,20091026,000000,4.5634,4.57921,4.48284,4.50586,485325.25715755,0
+CHY.US,D,20091027,000000,4.47895,4.52176,4.41721,4.52176,515055.37035943,0
+CHY.US,D,20091028,000000,4.49084,4.51375,4.25229,4.2558,618228.45022149,0
+CHY.US,D,20091029,000000,4.30983,4.39448,4.21329,4.39448,632134.2889952,0
+CHY.US,D,20091030,000000,4.39829,4.44422,4.23299,4.2366,764178.2361594,0
+CHY.US,D,20091102,000000,4.2635,4.32875,4.24049,4.30222,536887.18861412,0
+CHY.US,D,20091103,000000,4.28262,4.35957,4.2597,4.34026,331152.13933899,0
+CHY.US,D,20091104,000000,4.36747,4.44422,4.36747,4.42111,423183.7323912,0
+CHY.US,D,20091105,000000,4.47124,4.47124,4.41721,4.42911,418065.16970439,0
+CHY.US,D,20091106,000000,4.35586,4.46363,4.34815,4.45563,467218.5467236,0
+CHY.US,D,20091109,000000,4.47124,4.49806,4.43671,4.43671,486728.96555463,0
+CHY.US,D,20091110,000000,4.44422,4.47895,4.38268,4.41389,297992.22000984,0
+CHY.US,D,20091111,000000,4.44822,4.50235,4.44822,4.47895,506658.7538045,0
+CHY.US,D,20091112,000000,4.47895,4.49084,4.46022,4.46363,397882.11923825,0
+CHY.US,D,20091113,000000,4.48284,4.49084,4.44822,4.47533,317024.82429517,0
+CHY.US,D,20091116,000000,4.51746,4.52176,4.4098,4.43222,460580.41073916,0
+CHY.US,D,20091117,000000,4.46363,4.49084,4.42521,4.46363,622268.34144464,0
+CHY.US,D,20091118,000000,4.45563,4.52176,4.43222,4.51375,452443.20851911,0
+CHY.US,D,20091119,000000,4.49084,4.49084,4.37889,4.39039,628881.86895464,0
+CHY.US,D,20091120,000000,4.37128,4.39448,4.31743,4.33646,551383.63077478,0
+CHY.US,D,20091123,000000,4.35957,4.39829,4.32154,4.34815,680892.90507002,0
+CHY.US,D,20091124,000000,4.32505,4.37128,4.30983,4.33285,560548.23680335,0
+CHY.US,D,20091125,000000,4.35957,4.37889,4.34026,4.35957,395394.61261201,0
+CHY.US,D,20091127,000000,4.27111,4.30983,4.22118,4.30573,560420.06766555,0
+CHY.US,D,20091130,000000,4.29023,4.32875,4.2479,4.32154,748079.16709981,0
+CHY.US,D,20091201,000000,4.34815,4.42111,4.34815,4.41389,328879.95686424,0
+CHY.US,D,20091202,000000,4.40609,4.46022,4.39829,4.43222,378358.37081689,0
+CHY.US,D,20091203,000000,4.41389,4.43671,4.33285,4.34815,477906.82746223,0
+CHY.US,D,20091204,000000,4.37518,4.39829,4.31345,4.34815,517400.35290444,0
+CHY.US,D,20091207,000000,4.34815,4.37128,4.34376,4.35226,470137.72700592,0
+CHY.US,D,20091208,000000,4.33646,4.38649,4.32875,4.38268,745536.29140605,0
+CHY.US,D,20091209,000000,4.39039,4.39448,4.34376,4.38649,544566.05799742,0
+CHY.US,D,20091210,000000,4.44052,4.44052,4.38268,4.43671,596933.91699242,0
+CHY.US,D,20091211,000000,4.42521,4.43671,4.39448,4.42521,808743.15804572,0
+CHY.US,D,20091214,000000,4.44052,4.44422,4.41389,4.43671,539342.90929418,0
+CHY.US,D,20091215,000000,4.39039,4.42111,4.37518,4.38268,832290.39204058,0
+CHY.US,D,20091216,000000,4.41389,4.43222,4.40609,4.42911,418412.76440608,0
+CHY.US,D,20091217,000000,4.40609,4.43222,4.39448,4.4098,581298.30753508,0
+CHY.US,D,20091218,000000,4.42111,4.43222,4.37128,4.39448,569537.50745142,0
+CHY.US,D,20091221,000000,4.40609,4.45563,4.40609,4.4098,465599.51417503,0
+CHY.US,D,20091222,000000,4.41721,4.45563,4.41721,4.45563,361648.19130832,0
+CHY.US,D,20091223,000000,4.43671,4.50586,4.43671,4.49806,485801.02099702,0
+CHY.US,D,20091224,000000,4.51375,4.53288,4.49084,4.52176,219299.44546577,0
+CHY.US,D,20091228,000000,4.52176,4.53669,4.50956,4.52488,340692.02460301,0
+CHY.US,D,20091229,000000,4.51375,4.52176,4.45563,4.46743,445085.27465683,0
+CHY.US,D,20091230,000000,4.46363,4.49806,4.41721,4.42521,387848.0137789,0
+CHY.US,D,20091231,000000,4.42521,4.47533,4.42521,4.44052,272733.67168718,0
+CHY.US,D,20100104,000000,4.48284,4.50235,4.43671,4.46743,591682.05840231,0
+CHY.US,D,20100105,000000,4.48284,4.53288,4.47895,4.51746,411983.80045451,0
+CHY.US,D,20100106,000000,4.53288,4.54038,4.50956,4.52488,694845.91008645,0
+CHY.US,D,20100107,000000,4.52936,4.59471,4.52488,4.59471,511175.43422024,0
+CHY.US,D,20100108,000000,4.57921,4.67137,4.57921,4.66415,617938.27529352,0
+CHY.US,D,20100111,000000,4.67137,4.69808,4.63675,4.65205,420705.45394288,0
+CHY.US,D,20100112,000000,4.61382,4.64806,4.60582,4.63675,329179.35997013,0
+CHY.US,D,20100113,000000,4.64074,4.66415,4.61382,4.63675,363222.10832038,0
+CHY.US,D,20100114,000000,4.64074,4.67507,4.63285,4.65957,376433.78304383,0
+CHY.US,D,20100115,000000,4.68327,4.68658,4.62104,4.65625,396954.17468064,0
+CHY.US,D,20100119,000000,4.67137,4.69058,4.62904,4.69058,337608.78782432,0
+CHY.US,D,20100120,000000,4.68327,4.69808,4.64475,4.64806,439635.52291798,0
+CHY.US,D,20100121,000000,4.63675,4.66717,4.56798,4.57082,451612.67250623,0
+CHY.US,D,20100122,000000,4.54819,4.58681,4.47533,4.52176,493908.4879771,0
+CHY.US,D,20100125,000000,4.51375,4.52488,4.47533,4.49406,404637.14547636,0
+CHY.US,D,20100126,000000,4.47124,4.50956,4.4098,4.49806,588806.9683034,0
+CHY.US,D,20100127,000000,4.51746,4.52936,4.45563,4.52488,396095.954134,0
+CHY.US,D,20100128,000000,4.52936,4.54038,4.41389,4.43671,457716.59952437,0
+CHY.US,D,20100129,000000,4.45202,4.45563,4.37518,4.43671,861928.22346326,0
+CHY.US,D,20100201,000000,4.48284,4.48284,4.41721,4.44052,405447.1744272,0
+CHY.US,D,20100202,000000,4.44052,4.52488,4.44052,4.51375,479645.82632377,0
+CHY.US,D,20100203,000000,4.51375,4.53669,4.48675,4.50956,342099.83441251,0
+CHY.US,D,20100204,000000,4.49806,4.49806,4.44052,4.44422,762147.01166369,0
+CHY.US,D,20100205,000000,4.41721,4.41721,4.10961,4.30222,1734253.5273841,0
+CHY.US,D,20100208,000000,4.30222,4.31743,4.2635,4.28662,422808.45315574,0
+CHY.US,D,20100209,000000,4.30573,4.35226,4.29442,4.32505,568700.81931992,0
+CHY.US,D,20100210,000000,4.34376,4.36347,4.29442,4.30983,372046.29711899,0
+CHY.US,D,20100211,000000,4.32505,4.35957,4.30222,4.33646,414562.56350685,0
+CHY.US,D,20100212,000000,4.34026,4.36347,4.30222,4.33646,303986.43424602,0
+CHY.US,D,20100216,000000,4.36747,4.4098,4.34376,4.4098,496994.80081509,0
+CHY.US,D,20100217,000000,4.41721,4.46743,4.39448,4.42521,635687.13749476,0
+CHY.US,D,20100218,000000,4.41389,4.46363,4.39039,4.42111,506525.4579012,0
+CHY.US,D,20100219,000000,4.43222,4.47895,4.4098,4.44822,363360.53098919,0
+CHY.US,D,20100222,000000,4.46743,4.50235,4.46022,4.50235,344450.96907614,0
+CHY.US,D,20100223,000000,4.51375,4.51746,4.46022,4.47895,571829.17163512,0
+CHY.US,D,20100224,000000,4.50956,4.52936,4.49406,4.52176,394808.11063748,0
+CHY.US,D,20100225,000000,4.49406,4.52488,4.47895,4.52488,336986.39849121,0
+CHY.US,D,20100226,000000,4.50956,4.54038,4.50235,4.53669,369522.90313417,0
+CHY.US,D,20100301,000000,4.5634,4.60222,4.54819,4.59822,622968.65761352,0
+CHY.US,D,20100302,000000,4.59012,4.64475,4.58681,4.63675,518789.70635809,0
+CHY.US,D,20100303,000000,4.64806,4.65205,4.62515,4.62515,464188.62830624,0
+CHY.US,D,20100304,000000,4.62904,4.65625,4.62104,4.65625,695149.41460473,0
+CHY.US,D,20100305,000000,4.64806,4.69058,4.63285,4.69058,545682.66752585,0
+CHY.US,D,20100308,000000,4.68327,4.74461,4.68327,4.74461,667618.68380733,0
+CHY.US,D,20100309,000000,4.7057,4.71019,4.66415,4.70267,465462.11685932,0
+CHY.US,D,20100310,000000,4.69448,4.70267,4.64806,4.67137,599008.20631842,0
+CHY.US,D,20100311,000000,4.65957,4.68658,4.63675,4.68327,554026.99107257,0
+CHY.US,D,20100312,000000,4.68658,4.68658,4.64074,4.65957,527389.3428273,0
+CHY.US,D,20100315,000000,4.67918,4.68327,4.59471,4.62104,744402.25087487,0
+CHY.US,D,20100316,000000,4.64074,4.67507,4.62104,4.67137,585270.52545348,0
+CHY.US,D,20100317,000000,4.65625,4.73622,4.65625,4.70267,891407.12515507,0
+CHY.US,D,20100318,000000,4.71019,4.76791,4.70267,4.74461,675357.02367057,0
+CHY.US,D,20100319,000000,4.73622,4.75212,4.64806,4.68327,565873.92081682,0
+CHY.US,D,20100322,000000,4.64806,4.7057,4.62515,4.68327,440023.10639066,0
+CHY.US,D,20100323,000000,4.69448,4.75612,4.69448,4.72121,580073.01057781,0
+CHY.US,D,20100324,000000,4.72121,4.75212,4.71351,4.72881,441501.66556421,0
+CHY.US,D,20100325,000000,4.75612,4.76791,4.72121,4.73339,429046.70143029,0
+CHY.US,D,20100326,000000,4.73339,4.75212,4.62515,4.67507,526168.14728242,0
+CHY.US,D,20100329,000000,4.69808,4.72121,4.67507,4.71351,324026.96063094,0
+CHY.US,D,20100330,000000,4.72881,4.74461,4.71019,4.71808,415554.0799568,0
+CHY.US,D,20100331,000000,4.71808,4.75212,4.71808,4.72531,397455.57234768,0
+CHY.US,D,20100401,000000,4.76382,4.77211,4.7057,4.74071,393883.24213918,0
+CHY.US,D,20100405,000000,4.87549,4.87549,4.80927,4.83755,1209440.896903,0
+CHY.US,D,20100406,000000,4.82917,4.86252,4.82917,4.86252,764345.36871508,0
+CHY.US,D,20100407,000000,4.87861,4.89811,4.84828,4.87121,585629.3990393,0
+CHY.US,D,20100408,000000,4.87121,4.90192,4.86252,4.90192,590203.49922877,0
+CHY.US,D,20100409,000000,4.88661,4.89811,4.86067,4.86067,590873.05480458,0
+CHY.US,D,20100412,000000,4.89811,4.89811,4.87121,4.87861,616757.06851965,0
+CHY.US,D,20100413,000000,4.8947,4.89811,4.86252,4.88661,671151.02524484,0
+CHY.US,D,20100414,000000,4.91421,4.91421,4.87121,4.88661,685608.50398761,0
+CHY.US,D,20100415,000000,4.87861,4.90192,4.87121,4.90192,746068.44966615,0
+CHY.US,D,20100416,000000,4.90192,4.92162,4.8517,4.87121,614629.46083233,0
+CHY.US,D,20100419,000000,4.86067,4.89081,4.85638,4.87861,670195.39615348,0
+CHY.US,D,20100420,000000,4.88661,4.91704,4.87861,4.91031,613970.15878753,0
+CHY.US,D,20100421,000000,4.92162,4.94454,4.91704,4.92504,608159.48275667,0
+CHY.US,D,20100422,000000,4.92991,4.96014,4.92991,4.96014,452307.86190961,0
+CHY.US,D,20100423,000000,4.96434,4.98385,4.95234,4.96824,683053.32405661,0
+CHY.US,D,20100426,000000,4.96434,4.98687,4.96434,4.98385,514410.42325807,0
+CHY.US,D,20100427,000000,4.97955,5.00588,4.93605,4.96014,526354.76154705,0
+CHY.US,D,20100428,000000,4.98385,4.98385,4.94805,4.97146,524990.01656785,0
+CHY.US,D,20100429,000000,5.0094,5.02461,4.98687,5.00218,603704.32352706,0
+CHY.US,D,20100430,000000,4.99897,5.0094,4.97955,4.99497,290338.98445408,0
+CHY.US,D,20100503,000000,5.00588,5.02461,5.00588,5.02022,438417.40343243,0
+CHY.US,D,20100504,000000,4.99497,5.0094,4.98687,5.00218,386011.60637263,0
+CHY.US,D,20100505,000000,4.98385,4.98385,4.80927,4.82185,875764.33822602,0
+CHY.US,D,20100506,000000,4.80927,4.83345,3.88237,4.48675,3977738.4195063,0
+CHY.US,D,20100507,000000,4.50586,4.55589,4.31743,4.50956,1237014.6925306,0
+CHY.US,D,20100510,000000,4.62104,4.71351,4.60982,4.68327,671753.93286901,0
+CHY.US,D,20100511,000000,4.7057,4.71351,4.65625,4.7057,461086.9351717,0
+CHY.US,D,20100512,000000,4.72121,4.79065,4.71808,4.79065,487842.49902375,0
+CHY.US,D,20100513,000000,4.80195,4.80605,4.71808,4.74071,513701.90426436,0
+CHY.US,D,20100514,000000,4.71808,4.72531,4.62104,4.67137,811258.34920571,0
+CHY.US,D,20100517,000000,4.69448,4.69448,4.47533,4.53669,885568.76459044,0
+CHY.US,D,20100518,000000,4.59012,4.64475,4.52936,4.54038,667462.83013578,0
+CHY.US,D,20100519,000000,4.54819,4.70267,4.38649,4.67507,2176266.8441464,0
+CHY.US,D,20100520,000000,4.56798,4.56798,4.29783,4.42911,902608.08244486,0
+CHY.US,D,20100521,000000,4.35957,4.46743,4.27482,4.42521,882413.75309459,0
+CHY.US,D,20100524,000000,4.38649,4.48284,4.38649,4.45563,597325.6018775,0
+CHY.US,D,20100525,000000,4.37518,4.43222,4.26751,4.43222,954065.427885,0
+CHY.US,D,20100526,000000,4.46363,4.55589,4.4098,4.4098,595811.15534537,0
+CHY.US,D,20100527,000000,4.52936,4.53669,4.47895,4.52176,668106.75188404,0
+CHY.US,D,20100528,000000,4.51746,4.55209,4.49084,4.52176,398856.20468545,0
+CHY.US,D,20100601,000000,4.47895,4.51375,4.43671,4.46363,410581.11741053,0
+CHY.US,D,20100602,000000,4.47533,4.48675,4.41721,4.47533,723169.23883194,0
+CHY.US,D,20100603,000000,4.50586,4.52936,4.47533,4.49806,537408.0679901,0
+CHY.US,D,20100604,000000,4.44422,4.52488,4.4098,4.42521,486551.57946793,0
+CHY.US,D,20100607,000000,4.45202,4.46022,4.39829,4.4098,374558.41221968,0
+CHY.US,D,20100608,000000,4.36747,4.39829,4.30983,4.37889,464278.85937924,0
+CHY.US,D,20100609,000000,4.41721,4.43222,4.36747,4.38268,401744.6243747,0
+CHY.US,D,20100610,000000,4.41721,4.44052,4.37889,4.41389,401424.71420677,0
+CHY.US,D,20100611,000000,4.4098,4.46022,4.40609,4.44822,254530.57806163,0
+CHY.US,D,20100614,000000,4.46363,4.50956,4.44052,4.45563,347782.34130559,0
+CHY.US,D,20100615,000000,4.50235,4.53288,4.46022,4.53288,647634.55184304,0
+CHY.US,D,20100616,000000,4.51746,4.57082,4.50586,4.56798,650577.3152467,0
+CHY.US,D,20100617,000000,4.54819,4.59471,4.54819,4.59471,407485.57639462,0
+CHY.US,D,20100618,000000,4.61382,4.62515,4.57921,4.60222,390575.45303109,0
+CHY.US,D,20100621,000000,4.64475,4.64806,4.55589,4.58681,364551.9912941,0
+CHY.US,D,20100622,000000,4.57921,4.63285,4.56798,4.59471,403981.94484397,0
+CHY.US,D,20100623,000000,4.62515,4.65625,4.57082,4.65205,382171.65900444,0
+CHY.US,D,20100624,000000,4.60982,4.64806,4.60222,4.62515,460310.74287324,0
+CHY.US,D,20100625,000000,4.65625,4.66717,4.63285,4.64806,895400.87548862,0
+CHY.US,D,20100628,000000,4.67507,4.68658,4.64806,4.67918,610276.83691296,0
+CHY.US,D,20100629,000000,4.64475,4.66415,4.57921,4.63675,497614.1140889,0
+CHY.US,D,20100630,000000,4.64484,4.64484,4.59755,4.61705,460295.36257671,0
+CHY.US,D,20100701,000000,4.58681,4.60982,4.52176,4.59012,512950.32044036,0
+CHY.US,D,20100702,000000,4.56798,4.58681,4.53669,4.58681,360631.04103081,0
+CHY.US,D,20100706,000000,4.60582,4.64475,4.57921,4.61744,498010.9257395,0
+CHY.US,D,20100707,000000,4.60982,4.63675,4.58252,4.62904,548228.61927892,0
+CHY.US,D,20100708,000000,4.60582,4.66717,4.60582,4.66717,491141.05995392,0
+CHY.US,D,20100709,000000,4.63675,4.66717,4.61744,4.65957,305733.63593238,0
+CHY.US,D,20100712,000000,4.67918,4.67918,4.63675,4.64074,260738.06574309,0
+CHY.US,D,20100713,000000,4.69058,4.70267,4.66717,4.69058,325233.80123237,0
+CHY.US,D,20100714,000000,4.65957,4.68327,4.64806,4.65957,411445.49007579,0
+CHY.US,D,20100715,000000,4.67507,4.67507,4.63285,4.66717,288650.22789456,0
+CHY.US,D,20100716,000000,4.66717,4.69058,4.65957,4.67507,355167.95970162,0
+CHY.US,D,20100719,000000,4.69058,4.7057,4.65957,4.65957,468358.73937338,0
+CHY.US,D,20100720,000000,4.62104,4.69808,4.62104,4.67507,365898.27991744,0
+CHY.US,D,20100721,000000,4.67918,4.69808,4.65205,4.67507,359783.07401519,0
+CHY.US,D,20100722,000000,4.71351,4.76791,4.7057,4.76791,469092.89219465,0
+CHY.US,D,20100723,000000,4.76382,4.77894,4.74461,4.77894,267344.41578137,0
+CHY.US,D,20100726,000000,4.77542,4.84828,4.77542,4.84828,590990.97041135,0
+CHY.US,D,20100727,000000,4.8947,4.8947,4.82917,4.84828,500140.58413302,0
+CHY.US,D,20100728,000000,4.86252,4.86252,4.83345,4.8517,554792.92983999,0
+CHY.US,D,20100729,000000,4.86067,4.86252,4.83345,4.86067,476453.90211624,0
+CHY.US,D,20100730,000000,4.83755,4.86067,4.83755,4.84535,394626.62313836,0
+CHY.US,D,20100802,000000,4.88251,4.89811,4.85638,4.8947,430485.27183285,0
+CHY.US,D,20100803,000000,4.89811,4.90651,4.87861,4.88251,542524.57997069,0
+CHY.US,D,20100804,000000,4.89811,4.90651,4.88251,4.90651,532693.49442562,0
+CHY.US,D,20100805,000000,4.89811,4.90651,4.87861,4.89081,356854.66555496,0
+CHY.US,D,20100806,000000,4.8517,4.89811,4.84828,4.87861,386601.18440648,0
+CHY.US,D,20100809,000000,4.88251,4.90651,4.87549,4.8947,412027.89063792,0
+CHY.US,D,20100810,000000,4.87121,4.90192,4.86252,4.87549,596949.29728895,0
+CHY.US,D,20100811,000000,4.84828,4.85638,4.75612,4.75973,615750.17177317,0
+CHY.US,D,20100812,000000,4.73339,4.75973,4.69058,4.75973,816112.37079211,0
+CHY.US,D,20100813,000000,4.77542,4.80195,4.74851,4.80195,298466.95849621,0
+CHY.US,D,20100816,000000,4.75212,4.81746,4.75212,4.79065,305797.20782473,0
+CHY.US,D,20100817,000000,4.82917,4.82917,4.77542,4.80927,294775.68732784,0
+CHY.US,D,20100818,000000,4.80195,4.83755,4.79386,4.83755,329380.32917818,0
+CHY.US,D,20100819,000000,4.83755,4.84828,4.81746,4.84087,321069.84228385,0
+CHY.US,D,20100820,000000,4.84087,4.84087,4.81385,4.83345,813998.09269512,0
+CHY.US,D,20100823,000000,4.84828,4.86252,4.81746,4.83755,708540.52612109,0
+CHY.US,D,20100824,000000,4.80927,4.82545,4.78704,4.79805,404465.91150826,0
+CHY.US,D,20100825,000000,4.77894,4.82185,4.75212,4.82185,509843.50054032,0
+CHY.US,D,20100826,000000,4.78704,4.80605,4.77542,4.80605,401953.79640757,0
+CHY.US,D,20100827,000000,4.79805,4.81385,4.77211,4.81385,690639.91166071,0
+CHY.US,D,20100830,000000,4.79065,4.80927,4.77894,4.79386,343337.43560702,0
+CHY.US,D,20100831,000000,4.77494,4.80965,4.75904,4.80965,353257.726872,0
+CHY.US,D,20100901,000000,4.80195,4.81385,4.78704,4.80195,644169.88371029,0
+CHY.US,D,20100902,000000,4.80605,4.81385,4.75973,4.81385,689251.58356017,0
+CHY.US,D,20100903,000000,4.79065,4.82917,4.79065,4.79386,691036.72331132,0
+CHY.US,D,20100907,000000,4.77211,4.79805,4.76382,4.77211,985341.77356518,0
+CHY.US,D,20100908,000000,4.80195,4.80605,4.73622,4.74461,844084.00342351,0
+CHY.US,D,20100909,000000,4.77542,4.78704,4.74461,4.75973,476959.40119568,0
+CHY.US,D,20100910,000000,4.76382,4.79805,4.75973,4.79805,207504.80872973,0
+CHY.US,D,20100913,000000,4.79805,4.81746,4.77542,4.79065,416187.74817403,0
+CHY.US,D,20100914,000000,4.79065,4.82545,4.77542,4.82545,418521.45183493,0
+CHY.US,D,20100915,000000,4.83345,4.83345,4.78704,4.80927,676456.20219626,0
+CHY.US,D,20100916,000000,4.80195,4.86067,4.80195,4.86067,471042.08844217,0
+CHY.US,D,20100917,000000,4.85638,4.90192,4.84535,4.90192,467946.54742625,0
+CHY.US,D,20100920,000000,4.90192,4.93605,4.8947,4.92991,539133.73726131,0
+CHY.US,D,20100921,000000,4.92991,4.94805,4.90651,4.94454,623945.81912004,0
+CHY.US,D,20100922,000000,4.94454,4.96434,4.89081,4.91031,559628.49507056,0
+CHY.US,D,20100923,000000,4.89081,4.94454,4.89081,4.94454,410732.86966967,0
+CHY.US,D,20100924,000000,4.95167,4.98385,4.90651,4.92162,460990.55198009,0
+CHY.US,D,20100927,000000,4.94034,4.94454,4.90192,4.90651,439309.46063145,0
+CHY.US,D,20100928,000000,4.92162,4.94034,4.89081,4.91031,343372.29761249,0
+CHY.US,D,20100929,000000,4.91421,4.95605,4.90192,4.95605,342216.72466617,0
+CHY.US,D,20100930,000000,4.93605,4.98385,4.93254,4.96824,577670.60825905,0
+CHY.US,D,20101001,000000,4.97575,4.97955,4.95167,4.96434,565143.86940796,0
+CHY.US,D,20101004,000000,4.96014,4.98385,4.94805,4.95605,411643.38322453,0
+CHY.US,D,20101005,000000,4.96014,4.97575,4.95167,4.96014,466422.8727162,0
+CHY.US,D,20101006,000000,4.96014,4.99497,4.94454,4.99497,567212.00661535,0
+CHY.US,D,20101007,000000,4.97955,4.99497,4.95167,4.99497,430476.04365493,0
+CHY.US,D,20101008,000000,4.97575,4.98687,4.96014,4.98687,340063.48315128,0
+CHY.US,D,20101011,000000,4.99135,4.99135,4.96014,4.99135,325487.06344866,0
+CHY.US,D,20101012,000000,4.96824,4.99497,4.96824,4.99497,298559.24027542,0
+CHY.US,D,20101013,000000,4.98687,5.02461,4.97955,4.98687,711034.18486593,0
+CHY.US,D,20101014,000000,4.98385,5.02022,4.97575,5.02022,389331.69971796,0
+CHY.US,D,20101015,000000,5.03738,5.03738,4.96824,4.98687,499717.11330176,0
+CHY.US,D,20101018,000000,4.99135,5.0173,4.97146,4.99135,408643.20004714,0
+CHY.US,D,20101019,000000,4.97575,5.00218,4.96434,4.97955,415694.55333182,0
+CHY.US,D,20101020,000000,4.98385,4.99897,4.95605,4.99497,688304.15729361,0
+CHY.US,D,20101021,000000,5.00588,5.03738,4.99897,5.02871,353765.27665765,0
+CHY.US,D,20101022,000000,5.03339,5.0411,5.0173,5.0411,272249.70502289,0
+CHY.US,D,20101025,000000,5.03339,5.0605,5.02871,5.0605,373784.27062743,0
+CHY.US,D,20101026,000000,5.0485,5.07201,5.04548,5.0565,381495.95131,0
+CHY.US,D,20101027,000000,5.0485,5.07464,5.02461,5.0605,375331.52845882,0
+CHY.US,D,20101028,000000,5.0565,5.07884,5.03738,5.06469,332316.94046323,0
+CHY.US,D,20101029,000000,5.06791,5.1,5.05533,5.07523,506258.86609459,0
+CHY.US,D,20101101,000000,5.09435,5.09737,5.07201,5.09737,471660.37636287,0
+CHY.US,D,20101102,000000,5.09659,5.10507,5.06743,5.08586,642281.1832958,0
+CHY.US,D,20101103,000000,5.07464,5.08303,5.04548,5.07464,493795.69913585,0
+CHY.US,D,20101104,000000,5.08303,5.1553,5.07201,5.1553,804259.28892924,0
+CHY.US,D,20101105,000000,5.22513,5.22513,5.1516,5.1708,1249485.036961,0
+CHY.US,D,20101108,000000,5.13794,5.17481,5.12527,5.1553,375390.99893877,0
+CHY.US,D,20101109,000000,5.1553,5.2025,5.13794,5.1909,519299.30684995,0
+CHY.US,D,20101110,000000,5.16739,5.16739,5.12116,5.14516,397524.27100554,0
+CHY.US,D,20101111,000000,5.11004,5.13354,5.11004,5.12116,454489.81331135,0
+CHY.US,D,20101112,000000,5.11004,5.13354,5.0605,5.06469,533418.41906896,0
+CHY.US,D,20101115,000000,5.0525,5.06791,4.94805,5.06791,900697.84961524,0
+CHY.US,D,20101116,000000,5.0485,5.0485,4.79065,4.87861,1007265.8735991,0
+CHY.US,D,20101117,000000,4.83755,5.0094,4.82917,4.97955,522729.11297723,0
+CHY.US,D,20101118,000000,4.97955,4.99497,4.93605,4.94805,557238.39698904,0
+CHY.US,D,20101119,000000,4.94034,5.02461,4.93605,5.00588,318586.43707001,0
+CHY.US,D,20101122,000000,4.97955,5.02022,4.97575,5.0094,366915.43019496,0
+CHY.US,D,20101123,000000,4.99497,5.00588,4.94454,4.96014,713261.25180419,0
+CHY.US,D,20101124,000000,4.96434,4.98385,4.95605,4.97146,420589.58904231,0
+CHY.US,D,20101126,000000,4.95605,5.0485,4.95605,5.04548,226574.32572676,0
+CHY.US,D,20101129,000000,5.03339,5.03738,5.0094,5.02461,444615.66293597,0
+CHY.US,D,20101130,000000,5.00306,5.03484,4.98784,5.03484,330629.20925681,0
+CHY.US,D,20101201,000000,5.03339,5.06791,5.0173,5.06791,425844.52369172,0
+CHY.US,D,20101202,000000,5.04548,5.0605,5.0094,5.0173,407819.84150597,0
+CHY.US,D,20101203,000000,4.91031,4.98687,4.91031,4.97146,358221.46124035,0
+CHY.US,D,20101206,000000,4.94034,4.97146,4.93284,4.96434,428117.73151958,0
+CHY.US,D,20101207,000000,4.95605,5.00218,4.94034,5.00218,486795.61350627,0
+CHY.US,D,20101208,000000,4.99497,5.01369,4.94034,4.97575,452739.53556569,0
+CHY.US,D,20101209,000000,4.96014,4.98385,4.87549,4.98385,510934.4762412,0
+CHY.US,D,20101210,000000,4.96824,4.96824,4.89081,4.93284,397497.61182487,0
+CHY.US,D,20101213,000000,4.91421,4.91704,4.82545,4.84535,869216.43331458,0
+CHY.US,D,20101214,000000,4.82185,4.82545,4.67918,4.71351,1294251.9534086,0
+CHY.US,D,20101215,000000,4.65957,4.7057,4.61382,4.66415,966602.42026712,0
+CHY.US,D,20101216,000000,4.62134,4.68717,4.61744,4.65995,1833693.2966006,0
+CHY.US,D,20101217,000000,4.64074,4.75973,4.64074,4.75612,524173.8354984,0
+CHY.US,D,20101220,000000,4.73339,4.76791,4.72881,4.75612,434183.72047293,0
+CHY.US,D,20101221,000000,4.76382,4.77894,4.72531,4.76791,501115.69493334,0
+CHY.US,D,20101222,000000,4.77542,4.80195,4.76382,4.77542,631296.5755106,0
+CHY.US,D,20101223,000000,4.75212,4.84087,4.75212,4.83345,419457.59921734,0
+CHY.US,D,20101227,000000,4.83755,4.89081,4.83345,4.87549,350368.28182965,0
+CHY.US,D,20101228,000000,4.8675,4.89081,4.84535,4.85638,392717.41566184,0
+CHY.US,D,20101229,000000,4.82224,4.87335,4.81444,4.84565,480832.15986317,0
+CHY.US,D,20101230,000000,4.86515,4.87335,4.83054,4.84984,370664.12113706,0
+CHY.US,D,20101231,000000,4.85901,4.87549,4.83444,4.87061,222780.51924815,0
+CHY.US,D,20110103,000000,4.86067,4.88251,4.80927,4.87121,718210.6312291,0
+CHY.US,D,20110104,000000,4.83755,4.84828,4.79065,4.84535,897657.67766684,0
+CHY.US,D,20110105,000000,4.8517,4.8517,4.77542,4.82917,1363068.526871,0
+CHY.US,D,20110106,000000,4.84087,4.8675,4.82545,4.84828,624409.2787223,0
+CHY.US,D,20110107,000000,4.82917,4.87549,4.77542,4.80195,1015496.3829514,0
+CHY.US,D,20110110,000000,4.77211,4.84087,4.77211,4.83345,702177.18476807,0
+CHY.US,D,20110111,000000,4.82545,4.8517,4.82545,4.8517,404448.48050553,0
+CHY.US,D,20110112,000000,4.85638,4.88251,4.81385,4.83345,688118.5683821,0
+CHY.US,D,20110113,000000,4.81746,4.87549,4.81746,4.8517,356332.76082587,0
+CHY.US,D,20110114,000000,4.8517,4.91421,4.8517,4.91421,382757.13562587,0
+CHY.US,D,20110118,000000,4.91928,4.91928,4.86847,4.89637,406894.97300768,0
+CHY.US,D,20110119,000000,4.87647,4.90455,4.86125,4.88457,400299.90185353,0
+CHY.US,D,20110120,000000,4.87861,4.89081,4.86067,4.88661,443654.90707909,0
+CHY.US,D,20110121,000000,4.88251,4.92504,4.88251,4.91421,395845.76797702,0
+CHY.US,D,20110124,000000,4.89811,4.95605,4.8947,4.95605,760486.96499103,0
+CHY.US,D,20110125,000000,4.93605,4.99135,4.93605,4.98385,441769.28272393,0
+CHY.US,D,20110126,000000,4.99135,5.00218,4.96434,5.00218,417196.69562672,0
+CHY.US,D,20110127,000000,4.99135,5.0094,4.98385,5.0094,390035.09194616,0
+CHY.US,D,20110128,000000,5.00218,5.0094,4.96434,4.97955,263805.92222524,0
+CHY.US,D,20110131,000000,5.00023,5.03738,4.98385,5.01983,350226.78310152,0
+CHY.US,D,20110201,000000,5.0173,5.0605,5.0173,5.0525,368728.25447987,0
+CHY.US,D,20110202,000000,5.02871,5.06469,5.02871,5.0485,400274.26802597,0
+CHY.US,D,20110203,000000,5.03144,5.05963,5.03144,5.05963,352688.65590021,0
+CHY.US,D,20110204,000000,5.0525,5.0605,5.02871,5.0525,287803.28623204,0
+CHY.US,D,20110207,000000,5.0525,5.13354,5.0525,5.09737,535472.20133291,0
+CHY.US,D,20110208,000000,5.0605,5.08703,5.0565,5.07884,465115.54751074,0
+CHY.US,D,20110209,000000,5.0525,5.07464,5.03738,5.0525,498688.68414013,0
+CHY.US,D,20110210,000000,5.01631,5.08995,5.01183,5.08995,442226.59020756,0
+CHY.US,D,20110211,000000,5.08303,5.13354,5.0605,5.13354,446015.26992064,0
+CHY.US,D,20110214,000000,5.12936,5.1708,5.09435,5.1553,459347.93631016,0
+CHY.US,D,20110215,000000,5.14779,5.16388,5.10614,5.14516,607615.02025932,0
+CHY.US,D,20110216,000000,5.13794,5.2025,5.13794,5.1708,444338.81759834,0
+CHY.US,D,20110218,000000,5.1669,5.2025,5.1474,5.19783,478848.10161017,0
+CHY.US,D,20110222,000000,5.1516,5.16739,5.10614,5.11424,647655.05890509,0
+CHY.US,D,20110223,000000,5.12936,5.14184,5.07884,5.11004,564841.39024278,0
+CHY.US,D,20110224,000000,5.09122,5.1516,5.09122,5.13354,426750.93583418,0
+CHY.US,D,20110225,000000,5.13735,5.1791,5.13297,5.1708,298893.50538677,0
+CHY.US,D,20110228,000000,5.17676,5.20894,5.16124,5.20894,571108.34840418,0
+CHY.US,D,20110301,000000,5.2144,5.22464,5.15432,5.18202,711680.1573204,0
+CHY.US,D,20110302,000000,5.15432,5.2144,5.14018,5.19411,403194.47366139,0
+CHY.US,D,20110303,000000,5.23206,5.32519,5.21021,5.31817,961880.66923091,0
+CHY.US,D,20110304,000000,5.32197,5.32519,5.26443,5.27993,644046.841338,0
+CHY.US,D,20110307,000000,5.27993,5.28833,5.24113,5.24444,580291.4107886,0
+CHY.US,D,20110308,000000,5.25166,5.29252,5.19021,5.27554,478005.26136005,0
+CHY.US,D,20110309,000000,5.29847,5.29847,5.19783,5.25166,499609.45122602,0
+CHY.US,D,20110310,000000,5.22464,5.25614,5.17803,5.18202,439836.49212604,0
+CHY.US,D,20110311,000000,5.1708,5.206,5.07796,5.1708,888300.30525504,0
+CHY.US,D,20110314,000000,5.15471,5.18319,5.09308,5.17431,426160.33244725,0
+CHY.US,D,20110315,000000,5.06743,5.14126,5.00423,5.14126,469864.98308071,0
+CHY.US,D,20110316,000000,5.10946,5.1708,5.04431,5.07796,489793.74597747,0
+CHY.US,D,20110317,000000,5.11004,5.13004,5.08586,5.13004,467171.38048089,0
+CHY.US,D,20110318,000000,5.15833,5.19411,5.1357,5.16544,328822.53709051,0
+CHY.US,D,20110321,000000,5.2185,5.22513,5.187,5.22113,414463.10425593,0
+CHY.US,D,20110322,000000,5.21021,5.22894,5.20134,5.22064,411955.09056764,0
+CHY.US,D,20110323,000000,5.21479,5.22113,5.1708,5.21118,393262.90351228,0
+CHY.US,D,20110324,000000,5.22113,5.24814,5.19783,5.24113,315681.61173113,0
+CHY.US,D,20110325,000000,5.24053,5.32197,5.24053,5.27116,1133999.5170463,0
+CHY.US,D,20110328,000000,5.27164,5.27993,5.24444,5.24444,496855.35279318,0
+CHY.US,D,20110329,000000,5.23693,5.27164,5.23273,5.26443,390937.4026762,0
+CHY.US,D,20110330,000000,5.29554,5.29554,5.25614,5.25995,387082.07501147,0
+CHY.US,D,20110331,000000,5.26501,5.28706,5.25682,5.28267,358600.84188822,0
+CHY.US,D,20110401,000000,5.28423,5.28423,5.24053,5.26414,458367.69874435,0
+CHY.US,D,20110404,000000,5.25614,5.26774,5.23644,5.25166,457111.641194,0
+CHY.US,D,20110405,000000,5.2343,5.28209,5.2343,5.28209,347273.76616684,0
+CHY.US,D,20110406,000000,5.28423,5.30588,5.27993,5.30588,445560.01314321,0
+CHY.US,D,20110407,000000,5.3012,5.32051,5.26551,5.3012,487244.7181651,0
+CHY.US,D,20110408,000000,5.29554,5.32197,5.27554,5.30977,374629.16158373,0
+CHY.US,D,20110411,000000,5.29847,5.30588,5.23206,5.25614,555025.68499423,0
+CHY.US,D,20110412,000000,5.22834,5.26414,5.19324,5.26414,445676.90339688,0
+CHY.US,D,20110413,000000,5.28833,5.28833,5.23644,5.26414,427924.96513634,0
+CHY.US,D,20110414,000000,5.23644,5.27116,5.22894,5.26414,332731.18311658,0
+CHY.US,D,20110415,000000,5.27116,5.29252,5.22894,5.23206,459998.01017704,0
+CHY.US,D,20110418,000000,5.22064,5.24386,5.20553,5.24053,334682.4300703,0
+CHY.US,D,20110419,000000,5.24736,5.26774,5.23644,5.25166,302206.42126039,0
+CHY.US,D,20110420,000000,5.27116,5.31817,5.26774,5.30588,423323.1804131,0
+CHY.US,D,20110421,000000,5.32773,5.34383,5.31222,5.33192,502707.04294814,0
+CHY.US,D,20110425,000000,5.33357,5.34996,5.30588,5.32197,371404.42607693,0
+CHY.US,D,20110426,000000,5.32051,5.34089,5.29037,5.30461,555247.16126434,0
+CHY.US,D,20110427,000000,5.32197,5.35435,5.32197,5.35435,321039.08169077,0
+CHY.US,D,20110428,000000,5.30841,5.3522,5.30841,5.34859,314889.01378303,0
+CHY.US,D,20110429,000000,5.34031,5.35659,5.32276,5.34383,334401.48332026,0
+CHY.US,D,20110502,000000,5.36801,5.37268,5.34383,5.36801,271714.47070347,0
+CHY.US,D,20110503,000000,5.35494,5.37454,5.33456,5.36313,327210.68201366,0
+CHY.US,D,20110504,000000,5.3522,5.36059,5.30461,5.32051,286312.42282127,0
+CHY.US,D,20110505,000000,5.31037,5.31037,5.27993,5.30276,330421.06257703,0
+CHY.US,D,20110506,000000,5.19937,5.27779,5.15959,5.26551,896189.37202431,0
+CHY.US,D,20110509,000000,5.27311,5.29037,5.2541,5.28209,319020.1614323,0
+CHY.US,D,20110510,000000,5.29349,5.33192,5.2694,5.32773,389518.31398259,0
+CHY.US,D,20110511,000000,5.31037,5.32276,5.28833,5.32276,333323.83720971,0
+CHY.US,D,20110512,000000,5.29349,5.3362,5.2694,5.3362,293669.33133044,0
+CHY.US,D,20110513,000000,5.33192,5.34383,5.31222,5.3362,396903.93237862,0
+CHY.US,D,20110516,000000,5.32343,5.3362,5.29037,5.31222,352650.71783542,0
+CHY.US,D,20110517,000000,5.28209,5.30461,5.28209,5.2974,323061.07800855,0
+CHY.US,D,20110518,000000,5.3012,5.3362,5.29349,5.31623,370136.06428935,0
+CHY.US,D,20110519,000000,5.30841,5.32343,5.3012,5.30841,317135.56243022,0
+CHY.US,D,20110520,000000,5.31426,5.32577,5.28833,5.30666,217044.69399375,0
+CHY.US,D,20110523,000000,5.29349,5.31623,5.29349,5.31623,334270.23812316,0
+CHY.US,D,20110524,000000,5.31222,5.32051,5.29037,5.29349,330002.71851129,0
+CHY.US,D,20110525,000000,5.29349,5.31222,5.28209,5.30841,330967.57578057,0
+CHY.US,D,20110526,000000,5.2974,5.32051,5.29349,5.31222,251300.7157893,0
+CHY.US,D,20110527,000000,5.32577,5.34635,5.30666,5.32276,300731.96349924,0
+CHY.US,D,20110531,000000,5.3369,5.35747,5.31583,5.35747,288011.43291181,0
+CHY.US,D,20110601,000000,5.33914,5.35083,5.30276,5.30276,450016.19772592,0
+CHY.US,D,20110602,000000,5.31426,5.33456,5.29252,5.31426,335336.60534958,0
+CHY.US,D,20110603,000000,5.29252,5.29886,5.27116,5.29252,417825.23707845,0
+CHY.US,D,20110606,000000,5.25926,5.27554,5.23156,5.27116,516486.76329028,0
+CHY.US,D,20110607,000000,5.25751,5.28755,5.2458,5.28755,328949.6808752,0
+CHY.US,D,20110608,000000,5.27818,5.29115,5.2222,5.2458,527457.01613204,0
+CHY.US,D,20110609,000000,5.2222,5.2343,5.1791,5.18757,466396.21353554,0
+CHY.US,D,20110610,000000,5.15656,5.17676,5.01096,5.07084,1004981.3868871,0
+CHY.US,D,20110613,000000,5.07396,5.07796,4.97604,5.01895,804137.27191006,0
+CHY.US,D,20110614,000000,5.03095,5.08225,5.02276,5.08225,558950.73666993,0
+CHY.US,D,20110615,000000,5.04324,5.07084,4.89344,4.98784,808036.68975821,0
+CHY.US,D,20110616,000000,4.96765,5.04802,4.95975,5.02714,428700.1320817,0
+CHY.US,D,20110617,000000,5.01631,5.0449,5.00423,5.0449,398271.75341713,0
+CHY.US,D,20110620,000000,5.01096,5.05963,5.00734,5.05963,342638.14479122,0
+CHY.US,D,20110621,000000,5.09687,5.12527,5.03953,5.08225,533985.43933454,0
+CHY.US,D,20110622,000000,5.08586,5.10146,5.06274,5.10146,315827.21187166,0
+CHY.US,D,20110623,000000,5.06469,5.14623,5.03222,5.14018,382665.87919976,0
+CHY.US,D,20110624,000000,5.13199,5.1357,5.07201,5.12292,279654.80512788,0
+CHY.US,D,20110627,000000,5.07933,5.09883,5.05182,5.06791,387917.73778986,0
+CHY.US,D,20110628,000000,5.06469,5.07201,5.02764,5.07201,501686.81661133,0
+CHY.US,D,20110629,000000,5.08732,5.09883,5.06469,5.09463,267597.67799764,0
+CHY.US,D,20110630,000000,5.07796,5.16124,5.07034,5.16124,372252.39309256,0
+CHY.US,D,20110701,000000,5.12906,5.16739,5.1,5.15988,334270.23812316,0
+CHY.US,D,20110705,000000,5.12906,5.18494,5.12447,5.17187,323613.74333071,0
+CHY.US,D,20110706,000000,5.14779,5.15988,5.12906,5.14457,359087.88461182,0
+CHY.US,D,20110707,000000,5.16739,5.19597,5.14779,5.18494,443058.15157354,0
+CHY.US,D,20110708,000000,5.14184,5.18894,5.14184,5.17578,339470.82905815,0
+CHY.US,D,20110711,000000,5.12292,5.12711,5.08341,5.12711,347376.30147706,0
+CHY.US,D,20110712,000000,5.11297,5.16437,5.09249,5.1516,422835.11233641,0
+CHY.US,D,20110713,000000,5.14018,5.17431,5.14018,5.14623,352166.75117112,0
+CHY.US,D,20110714,000000,5.13199,5.13199,5.07933,5.1118,375875.99095616,0
+CHY.US,D,20110715,000000,5.12906,5.12906,5.0525,5.1,550704.84702104,0
+CHY.US,D,20110718,000000,5.06791,5.07201,5.03592,5.06469,401667.72289203,0
+CHY.US,D,20110719,000000,5.09191,5.11687,5.0682,5.0682,361422.61362581,0
+CHY.US,D,20110720,000000,5.07201,5.1118,5.07201,5.10721,299971.15149732,0
+CHY.US,D,20110721,000000,5.13199,5.1909,5.12292,5.18757,351175.23472117,0
+CHY.US,D,20110722,000000,5.19274,5.20894,5.14779,5.20045,340727.9119616,0
+CHY.US,D,20110725,000000,5.15432,5.1588,5.06469,5.13199,752333.35712135,0
+CHY.US,D,20110726,000000,5.1,5.11687,5.06469,5.1039,539313.17405421,0
+CHY.US,D,20110727,000000,5.06469,5.07201,4.91635,4.94805,1253102.4827061,0
+CHY.US,D,20110728,000000,4.92758,4.97955,4.86681,4.96385,603181.39344487,0
+CHY.US,D,20110729,000000,4.86642,4.94805,4.78928,4.93977,1036826.8035392,0
+CHY.US,D,20110801,000000,5.00823,5.06099,4.96483,5.0328,442786.43300142,0
+CHY.US,D,20110802,000000,4.99497,5.05991,4.9222,4.94142,436842.46106726,0
+CHY.US,D,20110803,000000,4.92425,4.98131,4.88008,4.98131,529480.03780292,0
+CHY.US,D,20110804,000000,4.93187,4.93488,4.75037,4.77045,948659.76632955,0
+CHY.US,D,20110805,000000,4.76499,4.81628,4.4848,4.69672,2901443.7243527,0
+CHY.US,D,20110808,000000,4.57715,4.57715,4.27297,4.35313,2438027.1869324,0
+CHY.US,D,20110809,000000,4.32495,4.48869,4.26886,4.4848,3598901.2087907,0
+CHY.US,D,20110810,000000,4.37702,4.49659,4.31276,4.40472,1348510.5635243,0
+CHY.US,D,20110811,000000,4.39712,4.59246,4.39712,4.56068,956794.91784339,0
+CHY.US,D,20110812,000000,4.56068,4.63675,4.56068,4.62075,678392.06885345,0
+CHY.US,D,20110815,000000,4.68454,4.77289,4.63275,4.76081,743064.16507634,0
+CHY.US,D,20110816,000000,4.73622,4.73622,4.62485,4.67273,928966.83464631,0
+CHY.US,D,20110817,000000,4.68063,4.73281,4.67273,4.70491,455049.65610522,0
+CHY.US,D,20110818,000000,4.62075,4.62485,4.49659,4.56516,496601.06522381,0
+CHY.US,D,20110819,000000,4.48041,4.60915,4.45623,4.51659,530615.1036872,0
+CHY.US,D,20110822,000000,4.55687,4.59715,4.44481,4.46089,600891.77996739,0
+CHY.US,D,20110823,000000,4.50059,4.58885,4.4848,4.57715,508748.42342703,0
+CHY.US,D,20110824,000000,4.55306,4.62075,4.54868,4.59246,293398.63811143,0
+CHY.US,D,20110825,000000,4.62874,4.63675,4.52936,4.56516,559983.26724397,0
+CHY.US,D,20110826,000000,4.55297,4.64133,4.49631,4.62515,381424.17659284,0
+CHY.US,D,20110829,000000,4.68454,4.72471,4.66502,4.70491,474198.12529112,0
+CHY.US,D,20110830,000000,4.68063,4.74461,4.64084,4.72471,385168.76612253,0
+CHY.US,D,20110831,000000,4.74675,4.79182,4.73837,4.74675,391546.46241898,0
+CHY.US,D,20110901,000000,4.74461,4.80468,4.72471,4.80468,665840.7215279,0
+CHY.US,D,20110902,000000,4.74275,4.78851,4.69311,4.69711,734035.93101037,0
+CHY.US,D,20110906,000000,4.55248,4.73895,4.55248,4.72725,521788.86418239,0
+CHY.US,D,20110907,000000,4.75563,4.84535,4.70688,4.84535,586637.32113888,0
+CHY.US,D,20110908,000000,4.80401,4.81601,4.76382,4.78821,317860.48707356,0
+CHY.US,D,20110909,000000,4.73418,4.74578,4.61334,4.63723,634332.64604659,0
+CHY.US,D,20110912,000000,4.59276,4.65332,4.59276,4.64552,374747.0771905,0
+CHY.US,D,20110913,000000,4.64552,4.70199,4.63723,4.68541,274263.49851584,0
+CHY.US,D,20110914,000000,4.6937,4.72539,4.65332,4.68999,334717.29207578,0
+CHY.US,D,20110915,000000,4.73788,4.73788,4.69779,4.71351,354289.23209294,0
+CHY.US,D,20110916,000000,4.73115,4.75124,4.69808,4.73895,328415.47190889,0
+CHY.US,D,20110919,000000,4.65771,4.73788,4.65771,4.72539,280423.81995461,0
+CHY.US,D,20110920,000000,4.71351,4.73788,4.67771,4.67771,426526.38350477,0
+CHY.US,D,20110921,000000,4.65332,4.68541,4.58895,4.60076,517739.74478131,0
+CHY.US,D,20110922,000000,4.46822,4.52449,4.42833,4.46822,998451.9383315,0
+CHY.US,D,20110923,000000,4.45486,4.5203,4.43925,4.49182,436239.55344309,0
+CHY.US,D,20110926,000000,4.50839,4.52898,4.46402,4.52449,594644.30351493,0
+CHY.US,D,20110927,000000,4.56905,4.57725,4.53258,4.54858,551373.37724375,0
+CHY.US,D,20110928,000000,4.53669,4.56526,4.42833,4.45623,405798.87054128,0
+CHY.US,D,20110929,000000,4.48451,4.53258,4.47232,4.50839,458549.18624345,0
+CHY.US,D,20110930,000000,4.44646,4.50956,4.44646,4.46753,467069.87052377,0
+CHY.US,D,20111003,000000,4.43476,4.46334,4.33333,4.33333,547482.16222043,0
+CHY.US,D,20111004,000000,4.27013,4.29482,4.15574,4.29043,1129458.2281561,0
+CHY.US,D,20111005,000000,4.27892,4.33977,4.24546,4.33539,1087196.2493376,0
+CHY.US,D,20111006,000000,4.32349,4.47056,4.29862,4.47056,455429.03675308,0
+CHY.US,D,20111007,000000,4.49182,4.49182,4.36562,4.3821,503209.46596828,0
+CHY.US,D,20111010,000000,4.41038,4.49962,4.40678,4.49962,611300.13930908,0
+CHY.US,D,20111011,000000,4.46715,4.54028,4.45945,4.49572,407326.64666375,0
+CHY.US,D,20111012,000000,4.51181,4.55248,4.50411,4.53229,426299.78046915,0
+CHY.US,D,20111013,000000,4.50411,4.57715,4.49572,4.57237,423468.78055364,0
+CHY.US,D,20111014,000000,4.61734,4.68268,4.59286,4.67449,642465.74685422,0
+CHY.US,D,20111017,000000,4.67039,4.67039,4.60525,4.61734,412938.40419277,0
+CHY.US,D,20111018,000000,4.59745,4.68268,4.58895,4.67819,414682.52981983,0
+CHY.US,D,20111019,000000,4.67449,4.67819,4.62114,4.65811,313624.75340787,0
+CHY.US,D,20111020,000000,4.6621,4.68268,4.59745,4.68268,257635.34725545,0
+CHY.US,D,20111021,000000,4.73231,4.7568,4.66629,4.68688,439431.47765061,0
+CHY.US,D,20111024,000000,4.68628,4.77211,4.68268,4.77211,621310.66164707,0
+CHY.US,D,20111025,000000,4.72949,4.75358,4.68824,4.72531,634122.44866061,0
+CHY.US,D,20111026,000000,4.75124,4.79581,4.70267,4.79581,383132.41486131,0
+CHY.US,D,20111027,000000,4.87276,4.91704,4.82838,4.91421,817078.2534145,0
+CHY.US,D,20111028,000000,4.88251,4.91508,4.87861,4.89918,329513.62508148,0
+CHY.US,D,20111031,000000,4.83199,4.89081,4.82712,4.85248,298811.47713859,0
+CHY.US,D,20111101,000000,4.77835,4.81561,4.73378,4.76646,413264.46647931,0
+CHY.US,D,20111102,000000,4.79718,4.81385,4.76908,4.80069,305482.42442231,0
+CHY.US,D,20111103,000000,4.80741,4.8198,4.74578,4.79093,519720.72697501,0
+CHY.US,D,20111104,000000,4.75095,4.84244,4.73017,4.81688,428592.47000595,0
+CHY.US,D,20111107,000000,4.80069,4.895,4.80069,4.895,332810.13530545,0
+CHY.US,D,20111108,000000,4.90797,4.93538,4.8749,4.92806,339525.17277257,0
+CHY.US,D,20111109,000000,4.84048,4.88554,4.80312,4.80312,427041.11076213,0
+CHY.US,D,20111110,000000,4.83297,4.84535,4.74578,4.76646,547297.59866201,0
+CHY.US,D,20111111,000000,4.79718,4.82185,4.75212,4.77289,533948.52662286,0
+CHY.US,D,20111114,000000,4.78088,4.78928,4.74031,4.76908,326039.7287708,0
+CHY.US,D,20111115,000000,4.7568,4.78088,4.73231,4.75212,468028.57567443,0
+CHY.US,D,20111116,000000,4.71994,4.76081,4.69925,4.71126,534027.47881174,0
+CHY.US,D,20111117,000000,4.72755,4.74851,4.66629,4.69925,760843.78787064,0
+CHY.US,D,20111118,000000,4.72121,4.72531,4.65537,4.67566,471092.33074418,0
+CHY.US,D,20111121,000000,4.63352,4.63791,4.57676,4.62143,378585.99920561,0
+CHY.US,D,20111122,000000,4.63791,4.66259,4.61363,4.63791,366850.83294951,0
+CHY.US,D,20111123,000000,4.62562,4.62562,4.53599,4.5479,391108.6366443,0
+CHY.US,D,20111125,000000,4.52761,4.59772,4.51942,4.58105,171803.03905991,0
+CHY.US,D,20111128,000000,4.64201,4.67878,4.61744,4.6504,421644.67738461,0
+CHY.US,D,20111129,000000,4.64201,4.6504,4.60086,4.61744,375734.49222805,0
+CHY.US,D,20111130,000000,4.68473,4.69779,4.65517,4.69779,589975.87084004,0
+CHY.US,D,20111201,000000,4.70902,4.70902,4.64669,4.67165,307148.62321358,0
+CHY.US,D,20111202,000000,4.71749,4.71749,4.66727,4.68824,379447.29581156,0
+CHY.US,D,20111205,000000,4.70902,4.76235,4.70491,4.76235,641387.07539058,0
+CHY.US,D,20111206,000000,4.75309,4.79884,4.74111,4.79514,592010.17139505,0
+CHY.US,D,20111207,000000,4.77211,4.8003,4.74275,4.79631,391120.94088153,0
+CHY.US,D,20111208,000000,4.78411,4.78851,4.73837,4.75944,349092.74257035,0
+CHY.US,D,20111209,000000,4.75095,4.8003,4.73837,4.78411,383411.31090515,0
+CHY.US,D,20111212,000000,4.73378,4.75846,4.70491,4.75037,587728.29683975,0
+CHY.US,D,20111213,000000,4.75846,4.77104,4.70902,4.73378,294734.67320375,0
+CHY.US,D,20111214,000000,4.72949,4.75358,4.67975,4.75358,698454.12765352,0
+CHY.US,D,20111215,000000,4.79093,4.79093,4.72531,4.75358,266593.85731047,0
+CHY.US,D,20111216,000000,4.75095,4.78031,4.73456,4.76791,438090.31579278,0
+CHY.US,D,20111219,000000,4.77835,4.77835,4.71262,4.71262,427459.45482789,0
+CHY.US,D,20111220,000000,4.73456,4.78031,4.73456,4.77591,461965.6627804,0
+CHY.US,D,20111221,000000,4.75944,4.8003,4.73456,4.8003,415413.60658178,0
+CHY.US,D,20111222,000000,4.80878,4.83853,4.78031,4.83054,434287.28113627,0
+CHY.US,D,20111223,000000,4.84633,4.87891,4.80878,4.87891,521384.87506008,0
+CHY.US,D,20111227,000000,4.85081,4.89637,4.81688,4.89637,597097.97348879,0
+CHY.US,D,20111228,000000,4.87549,4.87549,4.77211,4.77591,404095.75903833,0
+CHY.US,D,20111229,000000,4.74675,4.77591,4.70959,4.75944,675735.37896533,0
+CHY.US,D,20111230,000000,4.73231,4.8003,4.73231,4.79182,549762.54752,0
+CHY.US,D,20120103,000000,4.91353,4.92991,4.84244,4.92991,795419.7198341,0
+CHY.US,D,20120104,000000,4.87061,4.98385,4.87061,4.98385,779891.77245252,0
+CHY.US,D,20120105,000000,4.97487,4.99135,4.95391,4.97897,495896.64764251,0
+CHY.US,D,20120106,000000,4.97107,5.03738,4.97107,5.01983,781899.41382686,0
+CHY.US,D,20120109,000000,5.03339,5.07034,4.98745,5.04177,674210.67890218,0
+CHY.US,D,20120110,000000,5.07796,5.12028,5.05845,5.10312,618246.90657732,0
+CHY.US,D,20120111,000000,5.09931,5.10351,5.05894,5.09931,440098.98252023,0
+CHY.US,D,20120112,000000,5.08303,5.11737,5.04237,5.09931,534168.97753985,0
+CHY.US,D,20120113,000000,5.08225,5.10721,5.03339,5.09463,720313.63044198,0
+CHY.US,D,20120117,000000,5.0883,5.11424,5.05963,5.09249,509229.31403203,0
+CHY.US,D,20120118,000000,5.06207,5.12028,5.04548,5.12028,320522.3037272,0
+CHY.US,D,20120119,000000,5.1241,5.14184,5.08225,5.14184,401041.23214651,0
+CHY.US,D,20120120,000000,5.14193,5.14193,5.1082,5.14193,475355.74894365,0
+CHY.US,D,20120123,000000,5.15656,5.16496,5.12858,5.14184,546495.772536,0
+CHY.US,D,20120124,000000,5.12028,5.16924,5.10312,5.15656,389608.54505559,0
+CHY.US,D,20120125,000000,5.16924,5.17803,5.12858,5.15656,453253.23746996,0
+CHY.US,D,20120126,000000,5.16496,5.18202,5.1241,5.15227,919079.3546806,0
+CHY.US,D,20120127,000000,5.14554,5.16241,5.12028,5.13354,571446.71492795,0
+CHY.US,D,20120130,000000,5.1241,5.16924,5.11248,5.16496,733687.31095559,0
+CHY.US,D,20120131,000000,5.18894,5.19646,5.14963,5.18894,583952.94671699,0
+CHY.US,D,20120201,000000,5.20465,5.2498,5.19197,5.2498,428758.57720852,0
+CHY.US,D,20120202,000000,5.23732,5.29652,5.23293,5.28871,501683.74055202,0
+CHY.US,D,20120203,000000,5.29252,5.35533,5.28871,5.34256,848393.56251258,0
+CHY.US,D,20120206,000000,5.3285,5.33299,5.24512,5.25751,805514.32112649,0
+CHY.US,D,20120207,000000,5.23547,5.34148,5.21118,5.31924,1216415.348705,0
+CHY.US,D,20120208,000000,5.29847,5.31426,5.2694,5.29486,764440.7265536,0
+CHY.US,D,20120209,000000,5.31426,5.31426,5.25166,5.29486,639261.51840946,0
+CHY.US,D,20120210,000000,5.27487,5.27487,5.22894,5.2541,632939.19118053,0
+CHY.US,D,20120213,000000,5.24512,5.28423,5.22894,5.26726,642383.71860604,0
+CHY.US,D,20120214,000000,5.24512,5.27037,5.23293,5.27037,383140.61768612,0
+CHY.US,D,20120215,000000,5.30793,5.30793,5.23732,5.25751,625928.85201993,0
+CHY.US,D,20120216,000000,5.26726,5.33826,5.2498,5.3245,573656.35086345,0
+CHY.US,D,20120217,000000,5.3362,5.34383,5.2694,5.30666,423543.63133011,0
+CHY.US,D,20120221,000000,5.29652,5.32099,5.27487,5.31183,468622.25512069,0
+CHY.US,D,20120222,000000,5.32343,5.37043,5.28706,5.36226,541395.66620503,0
+CHY.US,D,20120223,000000,5.36801,5.38273,5.34256,5.37893,459525.32239687,0
+CHY.US,D,20120224,000000,5.38195,5.41237,5.32684,5.4077,461964.6374273,0
+CHY.US,D,20120227,000000,5.3918,5.39512,5.34256,5.38273,389963.317229,0
+CHY.US,D,20120228,000000,5.39512,5.39512,5.36352,5.3918,495236.32024461,0
+CHY.US,D,20120229,000000,5.37619,5.38809,5.34256,5.35046,339229.8710791,0
+CHY.US,D,20120301,000000,5.34976,5.37512,5.29847,5.31426,673796.43624884,0
+CHY.US,D,20120302,000000,5.3092,5.39336,5.27554,5.39336,900976.74565906,0
+CHY.US,D,20120305,000000,5.34976,5.34976,5.24327,5.25166,860860.83088374,0
+CHY.US,D,20120306,000000,5.21761,5.23732,5.15656,5.15656,1009236.6022617,0
+CHY.US,D,20120307,000000,5.16496,5.2498,5.16124,5.22894,377793.40125751,0
+CHY.US,D,20120308,000000,5.2418,5.30461,5.22894,5.30461,539203.46127226,0
+CHY.US,D,20120309,000000,5.29486,5.31426,5.26053,5.29847,463020.75112269,0
+CHY.US,D,20120312,000000,5.28706,5.31037,5.27311,5.30666,315288.90149294,0
+CHY.US,D,20120313,000000,5.29486,5.34383,5.28267,5.34148,532854.47486267,0
+CHY.US,D,20120314,000000,5.31924,5.35826,5.29847,5.34976,433059.93347278,0
+CHY.US,D,20120315,000000,5.37043,5.38195,5.27779,5.27779,387999.76603804,0
+CHY.US,D,20120316,000000,5.27779,5.33192,5.25682,5.31037,461861.07676396,0
+CHY.US,D,20120319,000000,5.30666,5.32684,5.28267,5.32343,405650.19434146,0
+CHY.US,D,20120320,000000,5.27779,5.33192,5.27779,5.31924,338329.61105526,0
+CHY.US,D,20120321,000000,5.3362,5.34148,5.2694,5.31426,314249.19344718,0
+CHY.US,D,20120322,000000,5.29144,5.32343,5.27779,5.27779,387213.32020857,0
+CHY.US,D,20120323,000000,5.27554,5.2892,5.2498,5.26336,426590.98075022,0
+CHY.US,D,20120326,000000,5.27779,5.28267,5.21967,5.23088,540029.89587274,0
+CHY.US,D,20120327,000000,5.23976,5.31037,5.23088,5.29486,329984.26215545,0
+CHY.US,D,20120328,000000,5.27779,5.31037,5.25682,5.30227,291372.54038122,0
+CHY.US,D,20120329,000000,5.29144,5.32343,5.2694,5.31924,396316.405051,0
+CHY.US,D,20120330,000000,5.35533,5.36352,5.31982,5.36352,330547.18100862,0
+CHY.US,D,20120402,000000,5.35659,5.36898,5.34772,5.35659,290927.53713482,0
+CHY.US,D,20120403,000000,5.34256,5.35533,5.31583,5.34567,369385.50581845,0
+CHY.US,D,20120404,000000,5.31144,5.34256,5.2265,5.28755,506402.41552891,0
+CHY.US,D,20120405,000000,5.29203,5.30276,5.23927,5.25166,334582.97081937,0
+CHY.US,D,20120409,000000,5.22464,5.26726,5.19937,5.21343,390692.34328475,0
+CHY.US,D,20120410,000000,5.20825,5.22025,5.13199,5.1909,580611.32095652,0
+CHY.US,D,20120411,000000,5.21761,5.26336,5.17803,5.26336,503552.95925756,0
+CHY.US,D,20120412,000000,5.26726,5.31271,5.26336,5.31271,420967.94433707,0
+CHY.US,D,20120413,000000,5.30461,5.3092,5.26726,5.2892,176123.8770331,0
+CHY.US,D,20120416,000000,5.3092,5.45647,5.27116,5.2892,447706.07718638,0
+CHY.US,D,20120417,000000,5.27818,5.32051,5.27311,5.28267,451720.33458197,0
+CHY.US,D,20120418,000000,5.2498,5.29671,5.23293,5.25809,395515.60427808,0
+CHY.US,D,20120419,000000,5.27554,5.28043,5.20825,5.23732,416455.36533374,0
+CHY.US,D,20120420,000000,5.26501,5.26501,5.20553,5.23049,452042.2954561,0
+CHY.US,D,20120423,000000,5.1909,5.26336,5.17334,5.26336,409817.2293493,0
+CHY.US,D,20120424,000000,5.23732,5.29311,5.22025,5.28043,346729.3036695,0
+CHY.US,D,20120425,000000,5.2892,5.29671,5.25809,5.2853,348597.49702194,0
+CHY.US,D,20120426,000000,5.2892,5.33456,5.28043,5.33456,332632.74921875,0
+CHY.US,D,20120427,000000,5.33299,5.34567,5.31583,5.34567,343936.24181877,0
+CHY.US,D,20120430,000000,5.34256,5.34256,5.29144,5.31982,490754.50183436,0
+CHY.US,D,20120501,000000,5.30276,5.35046,5.30276,5.34256,333598.63184114,0
+CHY.US,D,20120502,000000,5.33299,5.33757,5.29886,5.33757,441853.36167832,0
+CHY.US,D,20120503,000000,5.32051,5.32821,5.23049,5.26501,709689.94694879,0
+CHY.US,D,20120504,000000,5.23547,5.24327,5.21069,5.23547,387779.31512105,0
+CHY.US,D,20120507,000000,5.23927,5.2694,5.23547,5.2694,264865.11197994,0
+CHY.US,D,20120508,000000,5.23927,5.29554,5.17481,5.28267,739483.63204302,0
+CHY.US,D,20120509,000000,5.2222,5.27311,5.1708,5.26501,406840.62929325,0
+CHY.US,D,20120510,000000,5.27263,5.29144,5.238,5.27779,336709.55315359,0
+CHY.US,D,20120511,000000,5.26053,5.29554,5.23547,5.24327,368591.88251725,0
+CHY.US,D,20120514,000000,5.20553,5.23547,5.15833,5.18407,441578.56704689,0
+CHY.US,D,20120515,000000,5.19274,5.21527,5.13862,5.14963,290006.77004894,0
+CHY.US,D,20120516,000000,5.15833,5.20553,5.1162,5.12906,445314.95375175,0
+CHY.US,D,20120517,000000,5.12028,5.12028,5.04431,5.05182,669320.76995719,0
+CHY.US,D,20120518,000000,5.06099,5.06099,4.9579,4.97575,932054.17283741,0
+CHY.US,D,20120521,000000,4.96248,5.06099,4.96248,5.06099,619920.28284032,0
+CHY.US,D,20120522,000000,5.0565,5.10312,5.02597,5.08167,408956.95809646,0
+CHY.US,D,20120523,000000,5.06099,5.13354,5.04763,5.12447,306045.34327548,0
+CHY.US,D,20120524,000000,5.12028,5.12028,5.07747,5.10312,257555.36971348,0
+CHY.US,D,20120525,000000,5.1162,5.12906,5.09084,5.09804,233190.92929605,0
+CHY.US,D,20120529,000000,5.12028,5.14193,5.10721,5.13862,229979.52337958,0
+CHY.US,D,20120530,000000,5.10721,5.1162,5.07747,5.1162,223828.43011874,0
+CHY.US,D,20120531,000000,5.11004,5.11004,5.05055,5.09249,326732.86746797,0
+CHY.US,D,20120601,000000,5.0328,5.05377,4.9856,5.00697,296940.20772685,0
+CHY.US,D,20120604,000000,4.98834,5.02597,4.96717,4.98834,597531.69785107,0
+CHY.US,D,20120605,000000,4.96824,5.00637,4.96824,4.99828,405201.08968263,0
+CHY.US,D,20120606,000000,5.00637,5.03738,5.00257,5.0328,422828.96021779,0
+CHY.US,D,20120607,000000,5.07523,5.07523,5.0328,5.05894,306036.11509756,0
+CHY.US,D,20120608,000000,5.06343,5.09249,5.03738,5.09249,350536.43973843,0
+CHY.US,D,20120611,000000,5.10088,5.13199,5.05055,5.06343,394421.5525179,0
+CHY.US,D,20120612,000000,5.05377,5.0841,5.04177,5.0841,297936.85094231,0
+CHY.US,D,20120613,000000,5.0841,5.10088,5.04548,5.06343,278666.36473723,0
+CHY.US,D,20120614,000000,5.05377,5.10088,5.05055,5.10088,263799.77010663,0
+CHY.US,D,20120615,000000,5.13199,5.14457,5.0841,5.14126,445986.56003378,0
+CHY.US,D,20120618,000000,5.13637,5.16124,5.12711,5.14457,337688.76536632,0
+CHY.US,D,20120619,000000,5.13199,5.22942,5.13199,5.22113,400931.51936456,0
+CHY.US,D,20120620,000000,5.22942,5.27779,5.22113,5.25049,589211.98277882,0
+CHY.US,D,20120621,000000,5.26892,5.27263,5.22513,5.22942,414801.4707797,0
+CHY.US,D,20120622,000000,5.25731,5.27945,5.25224,5.27945,231668.27993911,0
+CHY.US,D,20120625,000000,5.27263,5.29486,5.25049,5.29486,310801.95631717,0
+CHY.US,D,20120626,000000,5.30666,5.32343,5.26892,5.31583,432711.31341799,0
+CHY.US,D,20120627,000000,5.31583,5.34567,5.30666,5.34567,341193.42227005,0
+CHY.US,D,20120628,000000,5.31583,5.35046,5.30666,5.34567,549144.2595993,0
+CHY.US,D,20120629,000000,5.3802,5.40506,5.35952,5.39307,352671.22489746,0
+CHY.US,D,20120702,000000,5.37786,5.42125,5.27945,5.34001,274655.18340094,0
+CHY.US,D,20120703,000000,5.38273,5.3918,5.33084,5.3918,207399.19736019,0
+CHY.US,D,20120705,000000,5.40448,5.46963,5.36293,5.3918,267886.82757249,0
+CHY.US,D,20120706,000000,5.33036,5.40809,5.33036,5.36176,251021.81974547,0
+CHY.US,D,20120709,000000,5.37454,5.41336,5.34383,5.41336,287006.58687153,0
+CHY.US,D,20120710,000000,5.4432,5.4548,5.36596,5.37786,296442.91147222,0
+CHY.US,D,20120711,000000,5.40809,5.43032,5.37454,5.40292,270238.98758922,0
+CHY.US,D,20120712,000000,5.39073,5.42125,5.36176,5.41336,223451.10017708,0
+CHY.US,D,20120713,000000,5.41336,5.44262,5.38273,5.4348,303329.18290743,0
+CHY.US,D,20120716,000000,5.46836,5.47782,5.40809,5.43032,284269.91944143,0
+CHY.US,D,20120717,000000,5.46006,5.47782,5.35699,5.37786,422176.83564472,0
+CHY.US,D,20120718,000000,5.36176,5.4348,5.36176,5.38595,306311.9350821,0
+CHY.US,D,20120719,000000,5.41336,5.43032,5.39073,5.40809,346543.71475798,0
+CHY.US,D,20120720,000000,5.3958,5.42321,5.37113,5.3918,305112.27195237,0
+CHY.US,D,20120723,000000,5.38595,5.39921,5.35699,5.39472,462688.53671754,0
+CHY.US,D,20120724,000000,5.42125,5.43032,5.36596,5.41336,294306.07560698,0
+CHY.US,D,20120725,000000,5.39073,5.4348,5.37786,5.4348,240955.92833995,0
+CHY.US,D,20120726,000000,5.4432,5.46836,5.4348,5.46836,353715.03435563,0
+CHY.US,D,20120727,000000,5.49333,5.50026,5.45246,5.50026,291978.5240647,0
+CHY.US,D,20120730,000000,5.49849,5.51643,5.46377,5.50318,951382.07881621,0
+CHY.US,D,20120731,000000,5.52434,5.52434,5.47782,5.51225,270042.11979358,0
+CHY.US,D,20120801,000000,5.53185,5.53185,5.48923,5.53185,202454.9447008,0
+CHY.US,D,20120802,000000,5.52434,5.52932,5.50318,5.52073,288866.57739915,0
+CHY.US,D,20120803,000000,5.54726,5.56072,5.52434,5.52932,437368.46720874,0
+CHY.US,D,20120806,000000,5.56159,5.57037,5.53185,5.53506,339496.46288571,0
+CHY.US,D,20120807,000000,5.55623,5.56832,5.48709,5.56072,332643.00274978,0
+CHY.US,D,20120808,000000,5.5577,5.57037,5.48923,5.52629,341710.20023362,0
+CHY.US,D,20120809,000000,5.54492,5.57476,5.5182,5.57476,241869.51795413,0
+CHY.US,D,20120810,000000,5.58363,5.58363,5.49333,5.5577,323712.17722853,0
+CHY.US,D,20120813,000000,5.5495,5.58363,5.5182,5.58363,234048.12448959,0
+CHY.US,D,20120814,000000,5.57037,5.61056,5.53185,5.58363,329269.59104313,0
+CHY.US,D,20120815,000000,5.5928,5.5928,5.5495,5.57037,270628.62176812,0
+CHY.US,D,20120816,000000,5.6008,5.6008,5.57476,5.59699,340881.71492694,0
+CHY.US,D,20120817,000000,5.58363,5.61465,5.57593,5.58773,228180.028685,0
+CHY.US,D,20120820,000000,5.58363,5.58363,5.51362,5.57037,270088.26068319,0
+CHY.US,D,20120821,000000,5.58363,5.58363,5.48367,5.51362,445149.87190229,0
+CHY.US,D,20120822,000000,5.51362,5.52629,5.4473,5.48367,580490.32929045,0
+CHY.US,D,20120823,000000,5.45246,5.48367,5.44496,5.47929,294285.56854494,0
+CHY.US,D,20120824,000000,5.47929,5.49333,5.45246,5.4747,358492.15445937,0
+CHY.US,D,20120827,000000,5.49333,5.51362,5.44885,5.49616,426653.52728946,0
+CHY.US,D,20120828,000000,5.50026,5.54492,5.4747,5.54492,327954.06301285,0
+CHY.US,D,20120829,000000,5.5495,5.5495,5.48367,5.49616,330331.85685713,0
+CHY.US,D,20120830,000000,5.47929,5.5182,5.46095,5.47929,260955.44060079,0
+CHY.US,D,20120831,000000,5.51,5.53506,5.49333,5.53185,186272.8220399,0
+CHY.US,D,20120904,000000,5.53506,5.53506,5.48367,5.49616,224493.88428214,0
+CHY.US,D,20120905,000000,5.48367,5.50532,5.46963,5.48367,336861.30541274,0
+CHY.US,D,20120906,000000,5.4747,5.50532,5.4747,5.50532,469651.70963542,0
+CHY.US,D,20120907,000000,5.51643,5.51643,5.48143,5.49849,377600.63487427,0
+CHY.US,D,20120910,000000,5.52434,5.5376,5.4944,5.5376,283443.48484096,0
+CHY.US,D,20120911,000000,5.51176,5.54726,5.50709,5.50709,290770.65811016,0
+CHY.US,D,20120912,000000,5.52853,5.56832,5.50269,5.51176,391495.19476386,0
+CHY.US,D,20120913,000000,5.52853,5.5376,5.49849,5.51176,429216.91004527,0
+CHY.US,D,20120914,000000,5.54726,5.58169,5.51643,5.5376,579776.68353123,0
+CHY.US,D,20120917,000000,5.5376,5.58169,5.51643,5.56832,448384.86094011,0
+CHY.US,D,20120918,000000,5.55623,5.59505,5.55623,5.59173,318511.58629355,0
+CHY.US,D,20120919,000000,5.59505,5.60295,5.56072,5.59505,306621.591719,0
+CHY.US,D,20120920,000000,5.56072,5.57632,5.54286,5.56072,347044.08707191,0
+CHY.US,D,20120921,000000,5.58169,5.62596,5.5654,5.59173,355985.16612418,0
+CHY.US,D,20120924,000000,5.58169,5.60295,5.57213,5.58169,259669.64781047,0
+CHY.US,D,20120925,000000,5.60295,5.60295,5.57213,5.59505,305441.41029822,0
+CHY.US,D,20120926,000000,5.58169,5.59915,5.55213,5.55623,216844.7501388,0
+CHY.US,D,20120927,000000,5.58169,5.58169,5.55213,5.55213,412652.33067723,0
+CHY.US,D,20120928,000000,5.5376,5.56832,5.4907,5.54229,821930.2242947,0
+CHY.US,D,20121001,000000,5.51176,5.55213,5.51176,5.52853,643504.42954687,0
+CHY.US,D,20121002,000000,5.51176,5.52853,5.50269,5.51176,707452.62647952,0
+CHY.US,D,20121003,000000,5.4907,5.51643,5.4907,5.50709,557991.00616615,0
+CHY.US,D,20121004,000000,5.49849,5.52434,5.4907,5.51643,546076.40311714,0
+CHY.US,D,20121005,000000,5.50709,5.54726,5.50709,5.5376,424068.61211849,0
+CHY.US,D,20121008,000000,5.52073,5.55213,5.52073,5.54726,426531.51027028,0
+CHY.US,D,20121009,000000,5.56219,5.56696,5.50933,5.52288,392628.20994194,0
+CHY.US,D,20121010,000000,5.49557,5.53185,5.41746,5.4743,850858.51137057,0
+CHY.US,D,20121011,000000,5.49947,5.49947,5.4432,5.44827,424748.42122535,0
+CHY.US,D,20121012,000000,5.48883,5.48883,5.4432,5.46446,484658.77764103,0
+CHY.US,D,20121015,000000,5.46446,5.4743,5.4355,5.46046,479741.18416229,0
+CHY.US,D,20121016,000000,5.48318,5.52629,5.46895,5.52629,459759.10290419,0
+CHY.US,D,20121017,000000,5.54492,5.54492,5.47879,5.48318,519544.36624141,0
+CHY.US,D,20121018,000000,5.49557,5.53185,5.48883,5.53185,308340.08351849,0
+CHY.US,D,20121019,000000,5.53185,5.53185,5.49333,5.52288,342340.79239155,0
+CHY.US,D,20121022,000000,5.50464,5.54024,5.50464,5.54024,537577.25125198,0
+CHY.US,D,20121023,000000,5.52629,5.53185,5.48883,5.52629,350250.36622288,0
+CHY.US,D,20121024,000000,5.50933,5.52629,5.48883,5.52288,399159.70920374,0
+CHY.US,D,20121025,000000,5.50933,5.54024,5.49557,5.51362,256628.45050897,0
+CHY.US,D,20121026,000000,5.49333,5.51362,5.4743,5.50933,352623.03330166,0
+CHY.US,D,20121031,000000,5.49333,5.52288,5.46046,5.47879,412745.63780954,0
+CHY.US,D,20121101,000000,5.49947,5.52629,5.48883,5.52629,286265.25657855,0
+CHY.US,D,20121102,000000,5.53185,5.53185,5.50933,5.51362,219635.76128333,0
+CHY.US,D,20121105,000000,5.50933,5.51362,5.46046,5.47879,418666.02662236,0
+CHY.US,D,20121106,000000,5.48883,5.52288,5.46543,5.48883,400257.86237633,0
+CHY.US,D,20121107,000000,5.49557,5.50933,5.4432,5.46446,571062.20751458,0
+CHY.US,D,20121108,000000,5.44613,5.47206,5.3958,5.40448,443005.85856531,0
+CHY.US,D,20121109,000000,5.3918,5.41492,5.37512,5.38224,443365.75750424,0
+CHY.US,D,20121112,000000,5.37834,5.3918,5.3522,5.37043,402377.26723884,0
+CHY.US,D,20121113,000000,5.37834,5.37834,5.3245,5.33914,522851.1299964,0
+CHY.US,D,20121114,000000,5.37043,5.37043,5.21596,5.21967,842187.1001842,0
+CHY.US,D,20121115,000000,5.1516,5.20134,5.11297,5.18348,1492924.3705149,0
+CHY.US,D,20121116,000000,5.19274,5.29847,5.17383,5.29847,847918.8240262,0
+CHY.US,D,20121119,000000,5.30276,5.44183,5.30276,5.3522,504117.92881693,0
+CHY.US,D,20121120,000000,5.34333,5.37043,5.29486,5.30276,488704.8209828,0
+CHY.US,D,20121121,000000,5.33914,5.3958,5.30276,5.3958,373722.74944128,0
+CHY.US,D,20121123,000000,5.41492,5.42379,5.3918,5.42379,115758.26383998,0
+CHY.US,D,20121126,000000,5.4194,5.4194,5.37043,5.41014,342097.7837063,0
+CHY.US,D,20121127,000000,5.41492,5.42788,5.37834,5.42788,400328.61174039,0
+CHY.US,D,20121128,000000,5.42788,5.45373,5.41014,5.44613,346696.49237023,0
+CHY.US,D,20121129,000000,5.45373,5.47665,5.44183,5.45792,270725.00495973,0
+CHY.US,D,20121130,000000,5.44183,5.45792,5.41492,5.44183,349671.04172007,0
+CHY.US,D,20121203,000000,5.4194,5.45002,5.41492,5.44613,259577.36603125,0
+CHY.US,D,20121204,000000,5.42788,5.45373,5.41492,5.45373,251651.3865503,0
+CHY.US,D,20121205,000000,5.45002,5.45002,5.3918,5.40097,423590.79757282,0
+CHY.US,D,20121206,000000,5.37834,5.39853,5.37043,5.37834,408981.5665709,0
+CHY.US,D,20121207,000000,5.40243,5.40243,5.34148,5.39853,501567.87565146,0
+CHY.US,D,20121210,000000,5.37268,5.4077,5.35494,5.38097,491701.9281009,0
+CHY.US,D,20121211,000000,5.38097,5.38966,5.37268,5.38966,534014.14922141,0
+CHY.US,D,20121212,000000,5.37268,5.42125,5.37268,5.4077,532841.14527234,0
+CHY.US,D,20121213,000000,5.38469,5.41287,5.38097,5.41287,567144.3333106,0
+CHY.US,D,20121214,000000,5.41746,5.42125,5.38097,5.39853,431836.6872217,0
+CHY.US,D,20121217,000000,5.39853,5.42573,5.38097,5.38469,527322.69487564,0
+CHY.US,D,20121218,000000,5.37659,5.44827,5.37659,5.40877,644455.95722583,0
+CHY.US,D,20121219,000000,5.41287,5.46963,5.41287,5.44027,460607.06991982,0
+CHY.US,D,20121220,000000,5.46046,5.46046,5.41287,5.45179,384591.49232592,0
+CHY.US,D,20121221,000000,5.38966,5.44027,5.38966,5.4077,598074.1096422,0
+CHY.US,D,20121224,000000,5.38469,5.42087,5.38097,5.39853,427934.19331425,0
+CHY.US,D,20121226,000000,5.38469,5.45179,5.37268,5.43423,385369.73533059,0
+CHY.US,D,20121227,000000,5.45179,5.45597,5.3802,5.45597,458016.00263024,0
+CHY.US,D,20121228,000000,5.41237,5.44027,5.39132,5.39803,433624.90303216,0
+CHY.US,D,20121231,000000,5.38907,5.47548,5.38907,5.47012,567099.21777409,0
+CHY.US,D,20130102,000000,5.53312,5.55623,5.49742,5.54726,316924.33969114,0
+CHY.US,D,20130103,000000,5.52853,5.61495,5.52853,5.61495,601146.06753677,0
+CHY.US,D,20130104,000000,5.62821,5.66927,5.61933,5.64089,576530.41560927,0
+CHY.US,D,20130107,000000,5.61933,5.71755,5.61933,5.70866,738853.03988509,0
+CHY.US,D,20130108,000000,5.6914,5.7036,5.64479,5.7036,438742.44036586,0
+CHY.US,D,20130109,000000,5.6914,5.71755,5.66927,5.68263,401709.76236922,0
+CHY.US,D,20130110,000000,5.66517,5.73315,5.66517,5.72213,708758.92633188,0
+CHY.US,D,20130111,000000,5.72866,5.73315,5.6914,5.71755,449265.63925501,0
+CHY.US,D,20130114,000000,5.6914,5.72866,5.6914,5.71755,488908.86625017,0
+CHY.US,D,20130115,000000,5.71755,5.73372,5.68731,5.72213,537485.99482587,0
+CHY.US,D,20130116,000000,5.7036,5.74153,5.69842,5.71755,430900.53983929,0
+CHY.US,D,20130117,000000,5.74153,5.74398,5.71403,5.74398,453409.0911415,0
+CHY.US,D,20130118,000000,5.74398,5.75255,5.72213,5.74398,250531.70096257,0
+CHY.US,D,20130122,000000,5.74153,5.78192,5.74153,5.78192,398904.39628127,0
+CHY.US,D,20130123,000000,5.7864,5.80054,5.76259,5.76758,485507.77000976,0
+CHY.US,D,20130124,000000,5.7864,5.80444,5.76259,5.78192,423900.45420972,0
+CHY.US,D,20130125,000000,5.74398,5.77128,5.72866,5.76758,481499.66473277,0
+CHY.US,D,20130128,000000,5.75255,5.77128,5.72866,5.75255,409170.23154172,0
+CHY.US,D,20130129,000000,5.75255,5.76114,5.71755,5.72866,513444.54063569,0
+CHY.US,D,20130130,000000,5.74153,5.74398,5.6914,5.70866,420004.11242089,0
+CHY.US,D,20130131,000000,5.71755,5.74398,5.69501,5.74398,481506.84220449,0
+CHY.US,D,20130201,000000,5.75801,5.76259,5.74153,5.75255,421350.40104425,0
+CHY.US,D,20130204,000000,5.75255,5.75801,5.68731,5.72213,482290.21197466,0
+CHY.US,D,20130205,000000,5.72866,5.76259,5.7036,5.74973,461005.93227662,0
+CHY.US,D,20130206,000000,5.72866,5.75801,5.72866,5.75801,368848.22079284,0
+CHY.US,D,20130207,000000,5.76259,5.76259,5.70866,5.71755,452889.23711862,0
+CHY.US,D,20130208,000000,5.71998,5.74017,5.70126,5.73559,686887.11930621,0
+CHY.US,D,20130211,000000,5.74699,5.74699,5.68906,5.71998,528961.20913315,0
+CHY.US,D,20130212,000000,5.69296,5.74017,5.68068,5.74017,652951.00767858,0
+CHY.US,D,20130213,000000,5.74017,5.75596,5.71638,5.73559,568460.88669398,0
+CHY.US,D,20130214,000000,5.73559,5.74271,5.69658,5.71998,420281.98311161,0
+CHY.US,D,20130215,000000,5.73081,5.73081,5.69296,5.72555,354040.07128907,0
+CHY.US,D,20130219,000000,5.71998,5.75129,5.67541,5.74699,524442.47801121,0
+CHY.US,D,20130220,000000,5.73559,5.75129,5.68068,5.71998,398798.78491173,0
+CHY.US,D,20130221,000000,5.71638,5.71638,5.62548,5.68487,500244.14479636,0
+CHY.US,D,20130222,000000,5.67541,5.69023,5.63865,5.67053,480426.12003464,0
+CHY.US,D,20130225,000000,5.65688,5.66751,5.60188,5.60188,534779.06263573,0
+CHY.US,D,20130226,000000,5.59788,5.66186,5.59788,5.66186,597612.70074616,0
+CHY.US,D,20130227,000000,5.65191,5.68906,5.63025,5.68487,513030.29798235,0
+CHY.US,D,20130228,000000,5.67541,5.70603,5.64176,5.68195,448696.56828322,0
+CHY.US,D,20130301,000000,5.65688,5.68906,5.63445,5.68487,374132.89068221,0
+CHY.US,D,20130304,000000,5.68487,5.68906,5.63611,5.67541,402297.28969685,0
+CHY.US,D,20130305,000000,5.68906,5.71998,5.68906,5.71188,506985.84144414,0
+CHY.US,D,20130306,000000,5.71638,5.73559,5.71188,5.73559,457383.35976611,0
+CHY.US,D,20130307,000000,5.73081,5.76952,5.72555,5.76952,427808.07488268,0
+CHY.US,D,20130308,000000,5.78239,5.79702,5.74153,5.78992,368940.50257205,0
+CHY.US,D,20130311,000000,5.77723,5.79283,5.759,5.77128,334961.32611413,0
+CHY.US,D,20130312,000000,5.76259,5.80892,5.759,5.78688,348951.24384224,0
+CHY.US,D,20130313,000000,5.79283,5.80152,5.77128,5.79702,315998.44583975,0
+CHY.US,D,20130314,000000,5.78688,5.79702,5.77128,5.79702,344461.22260717,0
+CHY.US,D,20130315,000000,5.81311,5.81311,5.74973,5.78688,528289.60285113,0
+CHY.US,D,20130318,000000,5.73831,5.80892,5.71755,5.73831,579801.29200568,0
+CHY.US,D,20130319,000000,5.72213,5.76758,5.70321,5.74398,463232.99921487,0
+CHY.US,D,20130320,000000,5.77128,5.79702,5.74398,5.77723,449115.93770207,0
+CHY.US,D,20130321,000000,5.78239,5.81311,5.77723,5.81311,633331.90141872,0
+CHY.US,D,20130322,000000,5.80152,5.8257,5.79702,5.81311,540780.45434365,0
+CHY.US,D,20130325,000000,5.80892,5.83565,5.77723,5.78239,431686.98566877,0
+CHY.US,D,20130326,000000,5.80444,5.83126,5.79488,5.8257,423628.7356376,0
+CHY.US,D,20130327,000000,5.81742,5.83565,5.81311,5.83565,332447.16030724,0
+CHY.US,D,20130328,000000,5.86042,5.86042,5.80152,5.84706,531230.31554859,0
+CHY.US,D,20130401,000000,5.82053,5.85593,5.82053,5.85086,265482.37454755,0
+CHY.US,D,20130402,000000,5.85086,5.85086,5.79702,5.8257,467121.13817888,0
+CHY.US,D,20130403,000000,5.78688,5.80152,5.73831,5.73831,679844.99419945,0
+CHY.US,D,20130404,000000,5.73256,5.77128,5.72213,5.759,386151.05439456,0
+CHY.US,D,20130405,000000,5.71345,5.77723,5.67229,5.76758,504325.05014361,0
+CHY.US,D,20130408,000000,5.7942,5.80395,5.75529,5.78992,429143.08462191,0
+CHY.US,D,20130409,000000,5.81555,5.81555,5.78444,5.80698,431219.42465411,0
+CHY.US,D,20130410,000000,5.76952,5.81555,5.76952,5.78992,517013.79478487,0
+CHY.US,D,20130411,000000,5.80698,5.84512,5.78444,5.80698,429290.73546863,0
+CHY.US,D,20130412,000000,5.77382,5.84512,5.76952,5.83351,528000.45327628,0
+CHY.US,D,20130415,000000,5.83351,5.83351,5.75129,5.79918,540029.89587274,0
+CHY.US,D,20130416,000000,5.79918,5.82326,5.77967,5.81555,446863.23693627,0
+CHY.US,D,20130417,000000,5.81555,5.82853,5.79918,5.81555,471027.73349873,0
+CHY.US,D,20130418,000000,5.81126,5.81672,5.76952,5.80395,307902.25774379,0
+CHY.US,D,20130419,000000,5.81126,5.81555,5.77382,5.81126,362349.5328303,0
+CHY.US,D,20130422,000000,5.81126,5.81906,5.77967,5.80395,302081.32818191,0
+CHY.US,D,20130423,000000,5.80698,5.86365,5.80698,5.83886,621527.01115166,0
+CHY.US,D,20130424,000000,5.85886,5.88481,5.83886,5.88481,368233.00893144,0
+CHY.US,D,20130425,000000,5.89241,5.92693,5.88734,5.92693,410608.80194428,0
+CHY.US,D,20130426,000000,5.92371,5.93103,5.89758,5.93103,263801.82081284,0
+CHY.US,D,20130429,000000,5.90246,5.95355,5.90246,5.94946,430687.266394,0
+CHY.US,D,20130430,000000,5.95892,5.96712,5.93591,5.96712,463479.08395943,0
+CHY.US,D,20130501,000000,5.97141,5.97657,5.95355,5.96195,347995.61475087,0
+CHY.US,D,20130502,000000,5.97141,5.98213,5.94146,5.98213,447754.26878218,0
+CHY.US,D,20130503,000000,5.9914,6.01374,5.95355,5.96712,483557.54840914,0
+CHY.US,D,20130506,000000,5.95892,5.98213,5.95355,5.97657,569025.85625336,0
+CHY.US,D,20130507,000000,5.95892,6.02241,5.95355,6.02241,450305.34730076,0
+CHY.US,D,20130508,000000,6.03022,6.0938,6.01295,6.0782,623052.73656792,0
+CHY.US,D,20130509,000000,6.0938,6.0938,6.04738,6.08991,413371.10320195,0
+CHY.US,D,20130510,000000,6.0938,6.14979,6.08454,6.14159,498420.04162733,0
+CHY.US,D,20130513,000000,6.14685,6.16822,6.11399,6.13204,468149.56734051,0
+CHY.US,D,20130514,000000,6.14685,6.16822,6.12618,6.16519,487437.48454833,0
+CHY.US,D,20130515,000000,6.16519,6.20606,6.16002,6.18704,549852.778593,0
+CHY.US,D,20130516,000000,6.18148,6.22449,6.18148,6.22449,525324.28167921,0
+CHY.US,D,20130517,000000,6.22928,6.22928,6.16519,6.18704,513919.27912206,0
+CHY.US,D,20130520,000000,6.19494,6.21064,6.14979,6.21064,436035.50817572,0
+CHY.US,D,20130521,000000,6.20041,6.2397,6.17954,6.22928,618603.72945694,0
+CHY.US,D,20130522,000000,6.22078,6.22078,6.05694,6.08132,495902.79976112,0
+CHY.US,D,20130523,000000,6.08132,6.0938,6.00379,6.08454,597504.01331731,0
+CHY.US,D,20130524,000000,6.06834,6.0782,6.03354,6.03899,330415.93581153,0
+CHY.US,D,20130528,000000,6.0782,6.0938,6.03354,6.08991,419786.7375632,0
+CHY.US,D,20130529,000000,6.04378,6.0782,5.93356,5.98419,698332.11063435,0
+CHY.US,D,20130530,000000,5.94274,6.07235,5.94274,6.05235,468014.22073101,0
+CHY.US,D,20130531,000000,6.01344,6.0546,5.95014,5.95931,466420.82200999,0
+CHY.US,D,20130603,000000,5.9599,6.01295,5.78513,5.93356,1474241.4116375,0
+CHY.US,D,20130604,000000,5.91484,5.98915,5.86412,5.9599,1070601.9347297,0
+CHY.US,D,20130605,000000,5.94274,5.96487,5.86412,5.94274,809066.14427294,0
+CHY.US,D,20130606,000000,5.93815,5.94664,5.87262,5.94274,521340.78487668,0
+CHY.US,D,20130607,000000,5.96712,5.97141,5.90723,5.93522,598659.58626363,0
+CHY.US,D,20130610,000000,5.93044,5.94078,5.84238,5.87895,666629.2180636,0
+CHY.US,D,20130611,000000,5.82706,5.86958,5.74105,5.76679,574308.47543654,0
+CHY.US,D,20130612,000000,5.78192,5.81742,5.75255,5.77655,540366.2116903,0
+CHY.US,D,20130613,000000,5.78192,5.79702,5.66634,5.79702,532303.86024673,0
+CHY.US,D,20130614,000000,5.81311,5.85672,5.78192,5.82102,365437.89637451,0
+CHY.US,D,20130617,000000,5.82102,5.89105,5.80395,5.88412,538258.08571193,0
+CHY.US,D,20130618,000000,5.87895,5.89621,5.80483,5.86169,378382.97929135,0
+CHY.US,D,20130619,000000,5.86169,5.86169,5.77723,5.80152,445899.40502007,0
+CHY.US,D,20130620,000000,5.77128,5.81311,5.65083,5.70603,870683.713604,0
+CHY.US,D,20130621,000000,5.72691,5.75723,5.67463,5.71696,397494.53576556,0
+CHY.US,D,20130624,000000,5.66634,5.67795,5.44183,5.62821,932732.95659114,0
+CHY.US,D,20130625,000000,5.61884,5.61884,5.47929,5.52512,724766.73896537,0
+CHY.US,D,20130626,000000,5.51643,5.6839,5.51643,5.67053,506139.92513473,0
+CHY.US,D,20130627,000000,5.65542,5.78688,5.65542,5.77655,657053.44544099,0
+CHY.US,D,20130628,000000,5.86734,5.91484,5.8138,5.88539,302030.06052678,0
+CHY.US,D,20130701,000000,5.80152,5.86666,5.74622,5.80932,285098.40474811,0
+CHY.US,D,20130702,000000,5.78239,5.80152,5.69296,5.70126,546371.70481061,0
+CHY.US,D,20130703,000000,5.6323,5.72691,5.6323,5.66078,425728.65879116,0
+CHY.US,D,20130705,000000,5.64536,5.67463,5.57593,5.62332,382183.96324167,0
+CHY.US,D,20130708,000000,5.6165,5.67229,5.6165,5.6165,575875.21497689,0
+CHY.US,D,20130709,000000,5.64235,5.67745,5.60139,5.67229,424889.91995346,0
+CHY.US,D,20130710,000000,5.64235,5.73031,5.62596,5.71472,394059.60287278,0
+CHY.US,D,20130711,000000,5.76572,5.79108,5.75129,5.78093,636696.08494744,0
+CHY.US,D,20130712,000000,5.75596,5.80825,5.75596,5.80444,292531.18938685,0
+CHY.US,D,20130715,000000,5.83048,5.85593,5.79556,5.83565,406407.93028406,0
+CHY.US,D,20130716,000000,5.81672,5.88665,5.79556,5.81244,482852.10547474,0
+CHY.US,D,20130717,000000,5.83565,5.88344,5.81244,5.88344,268693.78046402,0
+CHY.US,D,20130718,000000,5.88344,5.88665,5.8416,5.88665,327860.75588053,0
+CHY.US,D,20130719,000000,5.86111,5.88665,5.86111,5.87818,217317.43791898,0
+CHY.US,D,20130722,000000,5.87476,5.92235,5.86111,5.92235,350861.47667186,0
+CHY.US,D,20130723,000000,5.92235,5.97141,5.90645,5.94946,349617.72335875,0
+CHY.US,D,20130724,000000,5.94946,5.99667,5.89563,5.93522,383411.31090515,0
+CHY.US,D,20130725,000000,5.90196,5.96195,5.88665,5.93522,192050.6867715,0
+CHY.US,D,20130726,000000,5.93522,5.96195,5.88665,5.92625,239140.02799574,0
+CHY.US,D,20130729,000000,5.90645,5.92625,5.80444,5.83048,412764.09416537,0
+CHY.US,D,20130730,000000,5.86111,5.91231,5.83048,5.90196,323914.17178969,0
+CHY.US,D,20130731,000000,5.89563,5.94518,5.85593,5.90645,466836.09001644,0
+CHY.US,D,20130801,000000,5.92625,5.96195,5.90479,5.95355,368824.63767148,0
+CHY.US,D,20130802,000000,5.92976,5.96195,5.88344,5.94946,235993.21932471,0
+CHY.US,D,20130805,000000,5.97657,5.97657,5.86598,5.88665,337288.87765641,0
+CHY.US,D,20130806,000000,5.86111,5.93522,5.85135,5.93522,377132.04850652,0
+CHY.US,D,20130807,000000,5.92294,5.94946,5.87476,5.94049,423467.75520054,0
+CHY.US,D,20130808,000000,5.96985,5.96985,5.85369,5.87583,416596.86406186,0
+CHY.US,D,20130809,000000,5.85828,5.90353,5.83769,5.89309,193346.73309284,0
+CHY.US,D,20130812,000000,5.86276,5.88071,5.82746,5.87583,245508.49611428,0
+CHY.US,D,20130813,000000,5.89309,5.93288,5.85828,5.93288,545763.67042094,0
+CHY.US,D,20130814,000000,5.93288,5.93288,5.83282,5.83282,638784.72921688,0
+CHY.US,D,20130815,000000,5.83769,5.85828,5.80999,5.83769,360298.82662565,0
+CHY.US,D,20130816,000000,5.83769,5.9282,5.78688,5.79283,508339.3075392,0
+CHY.US,D,20130819,000000,5.81799,5.81799,5.73081,5.74271,399791.32671478,0
+CHY.US,D,20130820,000000,5.71998,5.76679,5.71033,5.74065,250991.0591524,0
+CHY.US,D,20130821,000000,5.72555,5.76679,5.66927,5.71569,498163.70335175,0
+CHY.US,D,20130822,000000,5.71998,5.81351,5.71188,5.76152,237710.6857711,0
+CHY.US,D,20130823,000000,5.76152,5.80999,5.75723,5.78688,430003.35587475,0
+CHY.US,D,20130826,000000,5.77128,5.83769,5.72555,5.74065,442189.67749587,0
+CHY.US,D,20130827,000000,5.71033,5.75255,5.66927,5.75255,394832.71911193,0
+CHY.US,D,20130828,000000,5.75723,5.75723,5.66927,5.69599,396840.36048629,0
+CHY.US,D,20130829,000000,5.67795,5.69959,5.66927,5.67795,324014.65639371,0
+CHY.US,D,20130830,000000,5.81742,5.84305,5.79108,5.83769,234875.58444317,0
+CHY.US,D,20130903,000000,5.73315,5.74973,5.69365,5.74973,300009.0895621,0
+CHY.US,D,20130904,000000,5.739,5.78992,5.69725,5.70739,1330901.149345,0
+CHY.US,D,20130905,000000,5.69365,5.76446,5.69365,5.75432,351377.22928234,0
+CHY.US,D,20130906,000000,5.74788,5.77128,5.69599,5.75723,333353.57244968,0
+CHY.US,D,20130909,000000,5.78992,5.80336,5.74973,5.77382,398429.65779488,0
+CHY.US,D,20130910,000000,5.77967,5.81625,5.74973,5.79488,501096.21322439,0
+CHY.US,D,20130911,000000,5.77382,5.80395,5.73315,5.80395,451477.32589673,0
+CHY.US,D,20130912,000000,5.83048,5.83048,5.74192,5.74973,495992.00548102,0
+CHY.US,D,20130913,000000,5.74192,5.79986,5.74192,5.79986,298288.5470564,0
+CHY.US,D,20130916,000000,5.85593,5.85593,5.78444,5.80395,409515.77553722,0
+CHY.US,D,20130917,000000,5.81625,5.89105,5.80395,5.87895,550452.61015787,0
+CHY.US,D,20130918,000000,5.88412,5.93669,5.85593,5.93669,403144.23135937,0
+CHY.US,D,20130919,000000,5.91845,5.93669,5.87476,5.93171,378716.2190496,0
+CHY.US,D,20130920,000000,5.94215,5.94215,5.89105,5.92371,357179.70248839,0
+CHY.US,D,20130923,000000,5.91845,5.93171,5.87895,5.92371,350441.08189991,0
+CHY.US,D,20130924,000000,5.91845,5.94215,5.90246,5.92693,368625.71916963,0
+CHY.US,D,20130925,000000,5.91309,5.94215,5.87954,5.92371,341723.52982395,0
+CHY.US,D,20130926,000000,5.91845,5.94215,5.87895,5.90792,358942.28447128,0
+CHY.US,D,20130927,000000,5.88695,5.93171,5.88412,5.90792,279564.57405486,0
+CHY.US,D,20130930,000000,6.01548,6.07878,6.00057,6.07878,432199.66221993,0
+CHY.US,D,20131001,000000,5.95405,5.98915,5.93171,5.98915,431540.36017514,0
+CHY.US,D,20131002,000000,5.88695,5.92371,5.87476,5.90792,814891.17524725,0
+CHY.US,D,20131003,000000,5.87476,5.90792,5.85135,5.86958,400815.65446399,0
+CHY.US,D,20131004,000000,5.80395,5.91309,5.80395,5.90246,332862.42831368,0
+CHY.US,D,20131007,000000,5.86111,5.91309,5.86111,5.88412,228288.71611385,0
+CHY.US,D,20131008,000000,5.9006,5.90479,5.80999,5.84901,367134.85575885,0
+CHY.US,D,20131009,000000,5.82199,5.85408,5.802,5.83351,278707.37886132,0
+CHY.US,D,20131010,000000,5.85945,5.88539,5.83848,5.87202,459195.15869793,0
+CHY.US,D,20131011,000000,5.84901,5.93445,5.84901,5.93445,236533.58040963,0
+CHY.US,D,20131014,000000,5.92186,5.92186,5.87202,5.91075,291687.32378364,0
+CHY.US,D,20131015,000000,5.91572,5.92918,5.87202,5.89426,487723.55806388,0
+CHY.US,D,20131016,000000,5.90479,5.95355,5.88958,5.95355,395965.73428999,0
+CHY.US,D,20131017,000000,5.94458,6.08766,5.94458,6.07957,462615.73664727,0
+CHY.US,D,20131018,000000,6.03899,6.06894,6.01598,6.04445,383011.42319524,0
+CHY.US,D,20131021,000000,6.04445,6.06435,6.01598,6.06435,291274.1064834,0
+CHY.US,D,20131022,000000,6.05342,6.14042,6.05342,6.14042,439208.97602742,0
+CHY.US,D,20131023,000000,6.12452,6.13057,6.08766,6.08766,461570.901836,0
+CHY.US,D,20131024,000000,6.11985,6.17445,6.11214,6.17445,587982.58440913,0
+CHY.US,D,20131025,000000,6.17445,6.19201,6.13487,6.19201,447363.6092502,0
+CHY.US,D,20131028,000000,6.16519,6.18772,6.14959,6.16519,311540.21055085,0
+CHY.US,D,20131029,000000,6.17445,6.19201,6.13057,6.14959,405572.26750568,0
+CHY.US,D,20131030,000000,6.14628,6.18216,6.08766,6.12452,471184.61252339,0
+CHY.US,D,20131031,000000,6.2397,6.24214,6.18333,6.23492,325117.93633182,0
+CHY.US,D,20131101,000000,6.13057,6.17445,6.11614,6.16519,243636.20134943,0
+CHY.US,D,20131104,000000,6.16519,6.17445,6.11614,6.13487,289474.61178883,0
+CHY.US,D,20131105,000000,6.11985,6.12452,6.07957,6.11214,262858.49595869,0
+CHY.US,D,20131106,000000,6.12452,6.13487,6.10745,6.11614,356048.73801653,0
+CHY.US,D,20131107,000000,6.15875,6.16782,6.1058,6.11788,347019.47859746,0
+CHY.US,D,20131108,000000,6.13857,6.1768,6.11399,6.16782,322953.41593281,0
+CHY.US,D,20131111,000000,6.19074,6.20041,6.15875,6.19425,286961.47133502,0
+CHY.US,D,20131112,000000,6.18577,6.19074,6.09955,6.11399,193436.96416584,0
+CHY.US,D,20131113,000000,6.12901,6.17221,6.0938,6.15174,333538.1360081,0
+CHY.US,D,20131114,000000,6.16782,6.21581,6.15174,6.21064,313816.494438,0
+CHY.US,D,20131115,000000,6.21581,6.24341,6.16324,6.22517,453288.09947543,0
+CHY.US,D,20131118,000000,6.24731,6.25804,6.19425,6.21064,505179.16927785,0
+CHY.US,D,20131119,000000,6.2362,6.2362,6.19074,6.21064,349566.45570363,0
+CHY.US,D,20131120,000000,6.22078,6.2362,6.16782,6.18577,398081.0377401,0
+CHY.US,D,20131121,000000,6.20606,6.20606,6.14394,6.16782,331876.03862923,0
+CHY.US,D,20131122,000000,6.14394,6.22078,6.14394,6.19074,349101.97074827,0
+CHY.US,D,20131125,000000,6.17221,6.21581,6.15174,6.19425,427143.64607237,0
+CHY.US,D,20131126,000000,6.1768,6.24078,6.15174,6.20041,363008.83487511,0
+CHY.US,D,20131127,000000,6.22517,6.25345,6.20041,6.25345,268570.73809175,0
+CHY.US,D,20131129,000000,6.29657,6.30602,6.27121,6.30602,147070.49687875,0
+CHY.US,D,20131202,000000,6.24731,6.25804,6.2362,6.24341,196959.05207233,0
+CHY.US,D,20131203,000000,6.28214,6.28214,6.2239,6.24214,373354.64767755,0
+CHY.US,D,20131204,000000,6.25638,6.27774,6.19251,6.21903,324497.59770491,0
+CHY.US,D,20131205,000000,6.19251,6.22848,6.16041,6.18333,359540.06532994,0
+CHY.US,D,20131206,000000,6.15875,6.19074,6.14394,6.15875,346813.38262389,0
+CHY.US,D,20131209,000000,6.17563,6.21903,6.15047,6.21377,470666.80920673,0
+CHY.US,D,20131210,000000,6.18333,6.21377,6.16958,6.19251,283061.02813379,0
+CHY.US,D,20131211,000000,6.17563,6.19816,6.13135,6.18333,332538.41673334,0
+CHY.US,D,20131212,000000,6.17954,6.20947,6.13487,6.16685,364340.76855502,0
+CHY.US,D,20131213,000000,6.16685,6.18333,6.11214,6.15583,318103.49575882,0
+CHY.US,D,20131216,000000,6.17954,6.19251,6.13135,6.16041,420573.18339267,0
+CHY.US,D,20131217,000000,6.14685,6.23492,6.13487,6.22848,575604.52175787,0
+CHY.US,D,20131218,000000,6.23492,6.29168,6.21903,6.27121,410265.30865502,0
+CHY.US,D,20131219,000000,6.29168,6.29168,6.24585,6.27121,328009.43208037,0
+CHY.US,D,20131220,000000,6.25121,6.35898,6.23492,6.32865,618265.36293316,0
+CHY.US,D,20131223,000000,6.37848,6.40199,6.3231,6.39272,425519.48675829,0
+CHY.US,D,20131224,000000,6.42228,6.42647,6.35098,6.42647,143892.92761465,0
+CHY.US,D,20131226,000000,6.45056,6.47494,6.35898,6.38921,388000.79139115,0
+CHY.US,D,20131227,000000,6.4256,6.4256,6.29344,6.34855,336339.40068365,0
+CHY.US,D,20131230,000000,6.32046,6.35186,6.28895,6.29812,307660.27441164,0
+CHY.US,D,20131231,000000,6.33108,6.33664,6.25804,6.31333,309909.89911816,0
+CHY.US,D,20140102,000000,6.30797,6.39613,6.27969,6.37507,381701.02193047,0
+CHY.US,D,20140103,000000,6.34308,6.39107,6.2362,6.34308,505895.89109637,0
+CHY.US,D,20140106,000000,6.39613,6.39613,6.29812,6.32046,459228.99535029,0
+CHY.US,D,20140107,000000,6.31275,6.34855,6.28895,6.33108,415140.86265657,0
+CHY.US,D,20140108,000000,6.31674,6.39613,6.28428,6.39613,333874.45182567,0
+CHY.US,D,20140109,000000,6.37507,6.41028,6.34308,6.39984,342274.1444399,0
+CHY.US,D,20140110,000000,6.39107,6.43486,6.36581,6.43486,387753.68129349,0
+CHY.US,D,20140113,000000,6.39984,6.4256,6.36171,6.36581,243950.98475184,0
+CHY.US,D,20140114,000000,6.33664,6.35186,6.29344,6.32591,363573.80443448,0
+CHY.US,D,20140115,000000,6.33108,6.41555,6.30797,6.41028,348416.00952282,0
+CHY.US,D,20140116,000000,6.42881,6.43486,6.36171,6.4256,321327.20591252,0
+CHY.US,D,20140117,000000,6.40472,6.43486,6.39984,6.4256,292498.37808758,0
+CHY.US,D,20140121,000000,6.4256,6.473,6.40472,6.46617,365011.34948393,0
+CHY.US,D,20140122,000000,6.46948,6.49688,6.44363,6.49298,252351.70271918,0
+CHY.US,D,20140123,000000,6.49298,6.54184,6.49298,6.54184,385904.96964999,0
+CHY.US,D,20140124,000000,6.5278,6.54009,6.36171,6.39107,313168.47127733,0
+CHY.US,D,20140127,000000,6.41028,6.42032,6.31674,6.33108,271394.56053555,0
+CHY.US,D,20140128,000000,6.34855,6.38668,6.27969,6.37507,440101.03322644,0
+CHY.US,D,20140129,000000,6.36171,6.38668,6.30797,6.35186,241701.36004535,0
+CHY.US,D,20140130,000000,6.39613,6.42032,6.34855,6.37507,234939.15633552,0
+CHY.US,D,20140131,000000,6.36581,6.41555,6.3425,6.39613,439443.78188785,0
+CHY.US,D,20140203,000000,6.41555,6.43486,6.31587,6.34855,250962.34926553,0
+CHY.US,D,20140204,000000,6.36171,6.3702,6.28895,6.33372,420070.76037254,0
+CHY.US,D,20140205,000000,6.31674,6.34855,6.31275,6.33664,225426.95560525,0
+CHY.US,D,20140206,000000,6.34855,6.40472,6.34308,6.39613,254916.1108281,0
+CHY.US,D,20140207,000000,6.44724,6.50536,6.3979,6.437,327673.1162628,0
+CHY.US,D,20140210,000000,6.40735,6.49464,6.3979,6.47182,340160.89169601,0
+CHY.US,D,20140211,000000,6.50536,6.53824,6.47494,6.53248,359976.86575153,0
+CHY.US,D,20140212,000000,6.53248,6.5751,6.49464,6.55832,517321.40071557,0
+CHY.US,D,20140213,000000,6.56808,6.60114,6.54184,6.58554,359886.63467852,0
+CHY.US,D,20140214,000000,6.61177,6.63099,6.5908,6.63099,440618.83654311,0
+CHY.US,D,20140218,000000,6.6185,6.65927,6.5751,6.6185,586172.83618352,0
+CHY.US,D,20140219,000000,6.62816,6.67438,6.61177,6.64346,594344.90040905,0
+CHY.US,D,20140220,000000,6.64346,6.66483,6.60114,6.64346,481166.42497452,0
+CHY.US,D,20140221,000000,6.65927,6.72783,6.64844,6.70666,435255.21446486,0
+CHY.US,D,20140224,000000,6.71144,6.78879,6.71017,6.75162,626320.53690503,0
+CHY.US,D,20140225,000000,6.75593,6.80595,6.71144,6.78176,585107.49431021,0
+CHY.US,D,20140226,000000,6.78605,6.80595,6.72783,6.76167,355364.82749727,0
+CHY.US,D,20140227,000000,6.74324,6.81823,6.74324,6.78879,295904.6010935,0
+CHY.US,D,20140228,000000,6.82204,6.82926,6.73378,6.7766,311120.84113199,0
+CHY.US,D,20140303,000000,6.7766,6.78176,6.65927,6.67926,495377.81897273,0
+CHY.US,D,20140304,000000,6.7212,6.7766,6.69525,6.72783,383942.44381215,0
+CHY.US,D,20140305,000000,6.74324,6.84096,6.74324,6.81228,495826.92363155,0
+CHY.US,D,20140306,000000,6.82594,6.86339,6.8116,6.82594,458658.89902541,0
+CHY.US,D,20140307,000000,6.87792,6.89986,6.7448,6.80878,324079.25363916,0
+CHY.US,D,20140310,000000,6.77376,6.85198,6.77376,6.83881,277737.39482652,0
+CHY.US,D,20140311,000000,6.79669,6.84282,6.68414,6.69184,630391.18872125,0
+CHY.US,D,20140312,000000,6.71427,6.75396,6.63897,6.72422,346662.65571785,0
+CHY.US,D,20140313,000000,6.74119,6.77016,6.64503,6.70871,567201.75308433,0
+CHY.US,D,20140314,000000,6.73622,6.7448,6.67507,6.69838,356044.63660412,0
+CHY.US,D,20140317,000000,6.73622,6.7841,6.70305,6.75825,590934.57599072,0
+CHY.US,D,20140318,000000,6.7841,6.83881,6.7841,6.82097,521747.85005831,0
+CHY.US,D,20140319,000000,6.8471,6.86661,6.7841,6.80322,454865.09254681,0
+CHY.US,D,20140320,000000,6.79249,6.82662,6.76723,6.82438,323428.15441919,0
+CHY.US,D,20140321,000000,6.80878,6.8471,6.73622,6.7448,325150.74763109,0
+CHY.US,D,20140324,000000,6.7841,6.79249,6.68414,6.70305,294365.54608691,0
+CHY.US,D,20140325,000000,6.75396,6.75396,6.63293,6.68063,430612.41561753,0
+CHY.US,D,20140326,000000,6.70871,6.71789,6.66102,6.67507,358391.66985534,0
+CHY.US,D,20140327,000000,6.69184,6.69184,6.65039,6.66102,306119.16869885,0
+CHY.US,D,20140328,000000,6.67176,6.68063,6.61499,6.6659,342503.82353483,0
+CHY.US,D,20140331,000000,6.69838,6.69838,6.65556,6.6659,268925.51026515,0
+CHY.US,D,20140401,000000,6.72422,6.84573,6.72422,6.84282,581100.41438634,0
+CHY.US,D,20140402,000000,6.90611,7.01105,6.82438,6.98139,908716.11087542,0
+CHY.US,D,20140403,000000,7.001,7.04655,6.92708,6.94561,634110.14442339,0
+CHY.US,D,20140404,000000,6.99428,7.01105,6.8949,6.91537,665695.12138737,0
+CHY.US,D,20140407,000000,6.91118,6.92191,6.81522,6.87061,519443.88163737,0
+CHY.US,D,20140408,000000,6.89986,6.89986,6.77309,6.8471,592164.99971351,0
+CHY.US,D,20140409,000000,6.85656,6.9027,6.8234,6.86057,758694.64776817,0
+CHY.US,D,20140410,000000,6.83813,6.88349,6.78712,6.80253,385181.07035975,0
+CHY.US,D,20140411,000000,6.82029,6.8471,6.77796,6.80253,369707.46669258,0
+CHY.US,D,20140414,000000,6.78712,6.8471,6.77309,6.8234,488902.71413156,0
+CHY.US,D,20140415,000000,6.84282,6.86057,6.77796,6.83813,670969.53774572,0
+CHY.US,D,20140416,000000,6.85198,6.97185,6.8471,6.92708,779655.94123898,0
+CHY.US,D,20140417,000000,6.89986,6.93098,6.86661,6.87792,382729.4510921,0
+CHY.US,D,20140421,000000,6.87061,6.9027,6.80253,6.83287,754184.11947105,0
+CHY.US,D,20140422,000000,6.82029,6.87061,6.81083,6.87061,442061.50835808,0
+CHY.US,D,20140423,000000,6.88845,6.93663,6.88845,6.90679,444057.87084831,0
+CHY.US,D,20140424,000000,6.92708,6.95838,6.89986,6.93098,399850.7971947,0
+CHY.US,D,20140425,000000,6.93098,6.94112,6.87792,6.90679,299665.59627282,0
+CHY.US,D,20140428,000000,6.94112,6.96794,6.90679,6.90679,350394.94101031,0
+CHY.US,D,20140429,000000,6.94112,6.95838,6.90679,6.95838,293743.1567538,0
+CHY.US,D,20140430,000000,6.95838,7.01183,6.93663,7.00764,395674.53400894,0
+CHY.US,D,20140501,000000,7.00764,7.03622,6.99232,7.03192,337002.80414085,0
+CHY.US,D,20140502,000000,7.04782,7.05328,6.95215,6.96219,339585.66860561,0
+CHY.US,D,20140505,000000,6.99155,6.99583,6.94609,6.96794,440782.89303948,0
+CHY.US,D,20140506,000000,7.00246,7.07162,6.95215,7.06284,421466.2659448,0
+CHY.US,D,20140507,000000,7.06723,7.09668,7.01183,7.09668,465407.7731449,0
+CHY.US,D,20140508,000000,7.12779,7.14592,7.07162,7.11082,280612.48492544,0
+CHY.US,D,20140509,000000,7.09179,7.11696,7.03542,7.11082,454919.43626122,0
+CHY.US,D,20140512,000000,7.08136,7.11082,7.05766,7.08595,365891.10244574,0
+CHY.US,D,20140513,000000,7.12281,7.17724,7.07162,7.16592,648596.33305301,0
+CHY.US,D,20140514,000000,7.17158,7.17724,7.14046,7.17158,330814.79816834,0
+CHY.US,D,20140515,000000,7.19148,7.21595,7.10536,7.12779,529812.25220808,0
+CHY.US,D,20140516,000000,7.11082,7.15148,7.07162,7.12779,639980.29093418,0
+CHY.US,D,20140519,000000,7.16592,7.18114,7.13228,7.17724,444800.22649439,0
+CHY.US,D,20140520,000000,7.18114,7.19791,7.08136,7.08595,369841.78794899,0
+CHY.US,D,20140521,000000,7.07162,7.13676,7.05766,7.12281,542866.02255377,0
+CHY.US,D,20140522,000000,7.15148,7.24668,7.13228,7.23926,588683.92593113,0
+CHY.US,D,20140523,000000,7.23283,7.33152,7.14592,7.22082,520081.65126702,0
+CHY.US,D,20140527,000000,7.22082,7.22082,7.18572,7.18572,467917.83753939,0
+CHY.US,D,20140528,000000,7.20561,7.26208,7.17158,7.22082,289494.09349778,0
+CHY.US,D,20140529,000000,7.23283,7.27749,7.21761,7.27749,530587.41915344,0
+CHY.US,D,20140530,000000,7.29075,7.30783,7.23283,7.27749,523952.3592283,0
+CHY.US,D,20140602,000000,7.27749,7.27749,7.22727,7.27115,414393.38024497,0
+CHY.US,D,20140603,000000,7.24668,7.26208,7.22082,7.24306,388927.71059565,0
+CHY.US,D,20140604,000000,7.24668,7.27749,7.10536,7.15148,800073.79756556,0
+CHY.US,D,20140605,000000,7.19148,7.29632,7.15792,7.28003,533116.96525687,0
+CHY.US,D,20140606,000000,7.29632,7.31309,7.27194,7.31309,406328.97809519,0
+CHY.US,D,20140609,000000,7.31309,7.38428,7.31309,7.36625,398893.11739714,0
+CHY.US,D,20140610,000000,7.372,8.38375,7.36186,7.37872,432485.73573547,0
+CHY.US,D,20140611,000000,7.39784,7.40369,7.34839,7.38428,370800.49309966,0
+CHY.US,D,20140612,000000,7.41744,7.43705,7.32948,7.39452,405918.83685426,0
+CHY.US,D,20140613,000000,7.40369,7.42212,7.35551,7.38964,350651.27928589,0
+CHY.US,D,20140616,000000,7.38964,7.40369,7.36186,7.39452,278441.81240782,0
+CHY.US,D,20140617,000000,7.54657,7.54657,7.33688,7.44329,421002.80634255,0
+CHY.US,D,20140618,000000,7.43227,7.50727,7.42212,7.4982,343421.51456141,0
+CHY.US,D,20140619,000000,7.50727,7.54931,7.43227,7.47899,299478.9820082,0
+CHY.US,D,20140620,000000,7.48815,7.54931,7.48815,7.54931,321454.34969721,0
+CHY.US,D,20140623,000000,7.54657,7.59368,7.48815,7.54307,351926.81854519,0
+CHY.US,D,20140624,000000,7.52961,7.54307,7.39784,7.39784,449073.89822488,0
+CHY.US,D,20140625,000000,7.43227,7.47451,7.40905,7.46494,340884.79098625,0
+CHY.US,D,20140626,000000,7.46494,7.5652,7.44963,7.5652,317044.30600412,0
+CHY.US,D,20140627,000000,7.52961,7.5652,7.51341,7.56042,305752.09228822,0
+CHY.US,D,20140630,000000,7.56042,7.6085,7.42915,7.47451,562105.74816577,0
+CHY.US,D,20140701,000000,7.44963,7.51341,7.42915,7.43227,381011.9846457,0
+CHY.US,D,20140702,000000,7.46124,7.54307,7.43227,7.51341,387930.04202709,0
+CHY.US,D,20140703,000000,7.52961,7.61991,7.4982,7.60011,238789.35723474,0
+CHY.US,D,20140707,000000,7.57457,7.64205,7.5652,7.61991,345343.02627516,0
+CHY.US,D,20140708,000000,7.64205,7.64205,7.49244,7.51927,368133.54968052,0
+CHY.US,D,20140709,000000,7.51663,7.54931,7.4982,7.54588,322160.81798471,0
+CHY.US,D,20140710,000000,7.54588,7.5652,7.42681,7.46972,465575.93105367,0
+CHY.US,D,20140711,000000,7.43081,7.51927,7.43081,7.45411,526312.72206985,0
+CHY.US,D,20140714,000000,7.43705,7.51253,7.42075,7.43705,331097.79562457,0
+CHY.US,D,20140715,000000,7.47391,7.48718,7.39375,7.45411,440945.92418276,0
+CHY.US,D,20140716,000000,7.44798,7.49732,7.39706,7.40642,304089.99490935,0
+CHY.US,D,20140717,000000,7.42681,7.46425,7.37111,7.41198,388862.08799711,0
+CHY.US,D,20140718,000000,7.37629,7.42075,7.34099,7.36401,415470.00100241,0
+CHY.US,D,20140721,000000,7.39375,7.43705,7.38428,7.42681,245807.89922015,0
+CHY.US,D,20140722,000000,7.43081,7.52345,7.43081,7.49732,347552.66221066,0
+CHY.US,D,20140723,000000,7.52345,7.55955,7.49732,7.55955,296235.79014555,0
+CHY.US,D,20140724,000000,7.54228,7.55398,7.52345,7.52345,202774.85486871,0
+CHY.US,D,20140725,000000,7.54588,7.54588,7.48142,7.53428,249853.94256192,0
+CHY.US,D,20140728,000000,7.53428,7.54588,7.48718,7.49732,352400.53167846,0
+CHY.US,D,20140729,000000,7.51253,7.54931,7.5022,7.54931,291600.16876995,0
+CHY.US,D,20140730,000000,7.52872,7.5652,7.38282,7.38702,803270.8485386,0
+CHY.US,D,20140731,000000,7.33152,7.37629,7.08595,7.12281,1457186.7134865,0
+CHY.US,D,20140801,000000,7.15315,7.17225,7.08595,7.12866,484790.02283814,0
+CHY.US,D,20140804,000000,7.12866,7.15792,7.07162,7.10536,439196.67179019,0
+CHY.US,D,20140805,000000,7.11696,7.18445,6.80732,6.95985,1193731.4620223,0
+CHY.US,D,20140806,000000,6.97536,7.10068,6.90328,7.09668,548697.20564669,0
+CHY.US,D,20140807,000000,7.0759,7.25311,7.0759,7.22404,435798.65160909,0
+CHY.US,D,20140808,000000,7.19303,7.31222,7.14046,7.30607,328703.59613064,0
+CHY.US,D,20140811,000000,7.32801,7.44407,7.30236,7.33504,414090.90107978,0
+CHY.US,D,20140812,000000,7.36555,7.372,7.29456,7.35551,376720.88191249,0
+CHY.US,D,20140813,000000,7.33152,7.372,7.26813,7.28579,400550.08801049,0
+CHY.US,D,20140814,000000,7.33504,7.46124,7.32801,7.43305,352198.5371173,0
+CHY.US,D,20140815,000000,7.47451,7.49907,7.37785,7.44963,355038.76521073,0
+CHY.US,D,20140818,000000,7.42212,7.49907,7.42212,7.44963,444404.4401969,0
+CHY.US,D,20140819,000000,7.44407,7.5218,7.43774,7.48395,320167.53155379,0
+CHY.US,D,20140820,000000,7.4705,7.54374,7.44407,7.5218,419848.25874933,0
+CHY.US,D,20140821,000000,7.51507,7.5772,7.49458,7.5218,573881.92854597,0
+CHY.US,D,20140822,000000,7.54374,7.56608,7.49458,7.55711,439199.7478495,0
+CHY.US,D,20140825,000000,7.56608,7.59134,7.55711,7.59134,256105.52042679,0
+CHY.US,D,20140826,000000,7.59134,7.64136,7.58548,7.61894,515378.35658667,0
+CHY.US,D,20140827,000000,7.62118,7.63161,7.5811,7.60235,323292.80780968,0
+CHY.US,D,20140828,000000,7.54745,7.59592,7.53721,7.54745,385664.01167096,0
+CHY.US,D,20140829,000000,7.54374,7.59134,7.53721,7.56207,278224.43755013,0
+CHY.US,D,20140902,000000,7.56207,7.56207,7.49907,7.54745,445713.81610856,0
+CHY.US,D,20140903,000000,7.55711,7.57164,7.50365,7.53106,287843.27500304,0
+CHY.US,D,20140904,000000,7.55105,7.55632,7.47987,7.52541,592472.60564421,0
+CHY.US,D,20140905,000000,7.51507,7.5218,7.44963,7.47451,543445.34705659,0
+CHY.US,D,20140908,000000,7.48395,7.50365,7.42212,7.46124,463046.38495025,0
+CHY.US,D,20140909,000000,7.46581,7.48395,7.39706,7.41257,339297.54438386,0
+CHY.US,D,20140910,000000,7.40808,7.43227,7.39452,7.40282,324809.30504801,0
+CHY.US,D,20140911,000000,7.40808,7.41676,7.38048,7.40808,264714.3850739,0
+CHY.US,D,20140912,000000,7.42212,7.42212,7.36019,7.3878,336851.05188171,0
+CHY.US,D,20140915,000000,7.40282,7.41257,7.36019,7.37111,367156.388174,0
+CHY.US,D,20140916,000000,7.38282,7.40282,7.37111,7.3878,546291.72726863,0
+CHY.US,D,20140917,000000,7.41257,7.43227,7.3878,7.39706,428440.71774681,0
+CHY.US,D,20140918,000000,7.41257,7.42847,7.39706,7.41257,377085.90761691,0
+CHY.US,D,20140919,000000,7.42212,7.49458,7.42212,7.4705,360807.40176441,0
+CHY.US,D,20140922,000000,7.48395,7.50911,7.44963,7.4705,394748.64015755,0
+CHY.US,D,20140923,000000,7.4705,7.48884,7.44963,7.47987,362056.28184304,0
+CHY.US,D,20140924,000000,7.47451,7.48395,7.4549,7.4705,392803.54532243,0
+CHY.US,D,20140925,000000,7.44407,7.46124,7.37111,7.42847,412650.27997102,0
+CHY.US,D,20140926,000000,7.38282,7.3878,7.34099,7.36019,379628.78331067,0
+CHY.US,D,20140929,000000,7.3047,7.33748,7.25311,7.27827,479401.79228542,0
+CHY.US,D,20140930,000000,7.25311,7.32041,7.24306,7.31143,431769.01391696,0
+CHY.US,D,20141001,000000,7.27827,7.41676,7.27827,7.33444,549748.19257656,0
+CHY.US,D,20141002,000000,7.29875,7.31143,7.24306,7.26735,324042.34092748,0
+CHY.US,D,20141003,000000,7.25311,7.35395,7.24668,7.35084,326325.80228636,0
+CHY.US,D,20141006,000000,7.35084,7.35084,7.28355,7.29875,300080.86427926,0
+CHY.US,D,20141007,000000,7.28861,7.35084,7.24668,7.34595,340803.78809117,0
+CHY.US,D,20141008,000000,7.29875,7.32041,7.26735,7.28861,447187.24851661,0
+CHY.US,D,20141009,000000,7.33444,7.34595,7.27271,7.27827,408613.46480717,0
+CHY.US,D,20141010,000000,7.29875,7.31143,7.08595,7.12925,630793.12713736,0
+CHY.US,D,20141013,000000,7.07162,7.16016,6.8672,6.88446,880371.24971477,0
+CHY.US,D,20141014,000000,6.89558,6.9577,6.82662,6.91401,624821.47066943,0
+CHY.US,D,20141015,000000,6.86115,6.86115,6.49444,6.84789,1753098.4920516,0
+CHY.US,D,20141016,000000,6.75884,6.93039,6.71271,6.8672,988052.80716773,0
+CHY.US,D,20141017,000000,6.91401,7.15148,6.91401,7.10536,484640.32128518,0
+CHY.US,D,20141020,000000,7.11082,7.16338,7.06215,7.16338,408976.43980539,0
+CHY.US,D,20141021,000000,7.17402,7.28861,7.16338,7.28355,555560.91931365,0
+CHY.US,D,20141022,000000,7.28355,7.34595,7.23926,7.27827,385527.63970834,0
+CHY.US,D,20141023,000000,7.33152,7.372,7.26735,7.34099,392829.17915,0
+CHY.US,D,20141024,000000,7.35084,7.38371,7.31143,7.37785,200608.2837635,0
+CHY.US,D,20141027,000000,7.35084,7.41744,7.3047,7.40905,310019.61190009,0
+CHY.US,D,20141028,000000,7.41257,7.45645,7.36555,7.43402,327680.29373452,0
+CHY.US,D,20141029,000000,7.45645,7.49537,7.40905,7.45099,274102.51807879,0
+CHY.US,D,20141030,000000,7.45099,7.50064,7.43861,7.48522,229366.36222438,0
+CHY.US,D,20141031,000000,7.52784,7.58471,7.48522,7.51175,339214.49078257,0
+CHY.US,D,20141103,000000,7.50493,7.56968,7.50064,7.54588,233767.17773956,0
+CHY.US,D,20141104,000000,7.54072,7.5652,7.50064,7.5533,227541.23370225,0
+CHY.US,D,20141105,000000,7.56968,7.57934,7.52463,7.54588,309835.04834167,0
+CHY.US,D,20141106,000000,7.56968,7.69267,7.47137,7.55955,299328.25510216,0
+CHY.US,D,20141107,000000,7.51751,7.57388,7.47508,7.52784,378697.76269377,0
+CHY.US,D,20141110,000000,7.56968,7.56968,7.45548,7.50493,326583.16591504,0
+CHY.US,D,20141111,000000,7.56968,7.6163,7.48074,7.60508,262383.75747232,0
+CHY.US,D,20141112,000000,7.54842,7.65901,7.52268,7.65034,484568.54656802,0
+CHY.US,D,20141113,000000,7.65473,7.65473,7.55955,7.62605,289285.946818,0
+CHY.US,D,20141114,000000,7.62605,7.64361,7.55955,7.56968,298074.24825802,0
+CHY.US,D,20141117,000000,7.5652,7.57934,7.50493,7.5533,344798.56377782,0
+CHY.US,D,20141118,000000,7.52784,7.60597,7.52268,7.5652,367620.87312935,0
+CHY.US,D,20141119,000000,7.51175,7.5652,7.51175,7.53272,315060.24775112,0
+CHY.US,D,20141120,000000,7.48445,7.5652,7.48445,7.5533,268463.076016,0
+CHY.US,D,20141121,000000,7.60947,7.60947,7.5533,7.58548,298992.9646377,0
+CHY.US,D,20141124,000000,7.65901,7.65901,7.54072,7.57388,317055.58488824,0
+CHY.US,D,20141125,000000,7.60508,7.6206,7.52784,7.59426,357503.71406872,0
+CHY.US,D,20141126,000000,7.6008,7.64136,7.53272,7.56968,264448.81862041,0
+CHY.US,D,20141128,000000,7.5652,7.6163,7.54931,7.57388,131948.58932568,0
+CHY.US,D,20141201,000000,7.5652,7.58548,7.49986,7.49986,234510.55873875,0
+CHY.US,D,20141202,000000,7.51751,7.5533,7.44407,7.48074,323740.8871154,0
+CHY.US,D,20141203,000000,7.47508,7.49458,7.43774,7.45548,263543.43183106,0
+CHY.US,D,20141204,000000,7.46651,7.52784,7.43774,7.52784,220367.86339839,0
+CHY.US,D,20141205,000000,7.48445,7.54588,7.45548,7.50493,307774.088606,0
+CHY.US,D,20141208,000000,7.51175,7.54588,7.41345,7.47508,233046.35450863,0
+CHY.US,D,20141209,000000,7.46124,7.46124,7.26813,7.34839,513576.81118588,0
+CHY.US,D,20141210,000000,7.29544,7.33221,7.16338,7.18962,411293.73781665,0
+CHY.US,D,20141211,000000,7.16992,7.31309,7.16992,7.24755,300552.52670634,0
+CHY.US,D,20141212,000000,7.22229,7.24755,7.16016,7.18368,466594.10668428,0
+CHY.US,D,20141215,000000,7.23381,7.23381,7.07454,7.07454,395772.96790676,0
+CHY.US,D,20141216,000000,7.03192,7.10536,6.95985,7.07971,455489.53258612,0
+CHY.US,D,20141217,000000,7.06138,7.17479,7.0208,7.15549,308786.11211799,0
+CHY.US,D,20141218,000000,7.21595,7.28666,7.15549,7.22815,436596.37632269,0
+CHY.US,D,20141219,000000,7.25311,7.33221,7.21595,7.31309,332902.41708465,0
+CHY.US,D,20141222,000000,7.33845,7.372,7.22815,7.24365,318051.2027506,0
+CHY.US,D,20141223,000000,7.28666,7.35249,7.17968,7.31816,287410.57599385,0
+CHY.US,D,20141224,000000,7.31816,7.42915,7.31631,7.39706,224269.33195274,0
+CHY.US,D,20141226,000000,7.42145,7.52268,7.40115,7.47508,349646.43324561,0
+CHY.US,D,20141229,000000,7.49986,7.49986,7.38048,7.40594,312397.40574438,0
+CHY.US,D,20141230,000000,7.36264,7.39121,7.26735,7.29456,416340.52578629,0
+CHY.US,D,20141231,000000,7.26735,7.34839,7.26735,7.33152,242991.25424806,0
+CHY.US,D,20150102,000000,7.33688,7.37415,7.29719,7.37415,244149.90325369,0
+CHY.US,D,20150105,000000,7.36956,7.39452,7.25233,7.29456,278313.64327003,0
+CHY.US,D,20150106,000000,7.32869,7.38048,7.25311,7.31728,374165.70198149,0
+CHY.US,D,20150107,000000,7.31222,7.34244,7.23819,7.25672,534411.9862251,0
+CHY.US,D,20150108,000000,7.27827,7.40115,7.27271,7.35728,208700.37044705,0
+CHY.US,D,20150109,000000,7.32869,7.36956,7.27271,7.28998,266445.18111062,0
+CHY.US,D,20150112,000000,7.33152,7.33152,7.24668,7.28998,266206.27383779,0
+CHY.US,D,20150113,000000,7.31222,7.35728,7.26296,7.34244,348259.13049817,0
+CHY.US,D,20150114,000000,7.26735,7.39647,7.26735,7.36264,421102.26559348,0
+CHY.US,D,20150115,000000,7.34244,7.40115,7.29456,7.33152,311599.68103078,0
+CHY.US,D,20150116,000000,7.26735,7.38545,7.25233,7.36264,292846.99814237,0
+CHY.US,D,20150120,000000,7.33152,7.35249,7.26296,7.33152,435617.16410998,0
+CHY.US,D,20150121,000000,7.28998,7.36264,7.27662,7.35249,251632.93019446,0
+CHY.US,D,20150122,000000,7.38048,7.50493,7.38048,7.4549,317090.44689372,0
+CHY.US,D,20150123,000000,7.43774,7.56042,7.42681,7.54588,479671.46015133,0
+CHY.US,D,20150126,000000,7.54931,7.57544,7.51848,7.54588,368922.0462162,0
+CHY.US,D,20150127,000000,7.51848,7.55477,7.44407,7.52345,392216.0179948,0
+CHY.US,D,20150128,000000,7.5415,7.57544,7.49986,7.51848,241141.51725147,0
+CHY.US,D,20150129,000000,7.51175,7.52784,7.42681,7.49458,295574.43739455,0
+CHY.US,D,20150130,000000,7.4549,7.46124,7.39647,7.41589,264958.41911226,0
+CHY.US,D,20150202,000000,7.41589,7.44407,7.34244,7.42681,204841.966723,0
+CHY.US,D,20150203,000000,7.40594,7.5415,7.40594,7.4901,346396.06391125,0
+CHY.US,D,20150204,000000,7.49458,7.68554,7.49458,7.62868,436437.44659184,0
+CHY.US,D,20150205,000000,7.67491,7.68135,7.61894,7.66068,253033.56253223,0
+CHY.US,D,20150206,000000,7.62868,7.65648,7.55398,7.59592,227717.59443584,0
+CHY.US,D,20150209,000000,7.60158,7.65248,7.55398,7.61815,202763.57598459,0
+CHY.US,D,20150210,000000,7.61815,7.66068,7.57934,7.62868,179814.12284836,0
+CHY.US,D,20150211,000000,7.59065,7.69598,7.59065,7.68135,414838.38349138,0
+CHY.US,D,20150212,000000,7.66068,7.74007,7.64693,7.72183,435279.82293931,0
+CHY.US,D,20150213,000000,7.74007,7.74007,7.67491,7.69598,269176.72177522,0
+CHY.US,D,20150217,000000,7.65248,7.68554,7.60684,7.64693,420420.40578043,0
+CHY.US,D,20150218,000000,7.62196,7.81155,7.62196,7.77059,297918.39458647,0
+CHY.US,D,20150219,000000,7.76786,7.8378,7.74513,7.81936,213962.48256817,0
+CHY.US,D,20150220,000000,7.81936,7.90206,7.77694,7.81155,475797.67613076,0
+CHY.US,D,20150223,000000,7.8378,7.8922,7.80638,7.86734,275295.00373679,0
+CHY.US,D,20150224,000000,7.86071,7.90206,7.82696,7.86071,234225.5105763,0
+CHY.US,D,20150225,000000,7.88567,7.93883,7.87417,7.90206,343949.5714091,0
+CHY.US,D,20150226,000000,7.88138,7.95306,7.84754,7.86734,218342.7910213,0
+CHY.US,D,20150227,000000,7.8378,7.8922,7.77059,7.78893,282346.35702147,0
+CHY.US,D,20150302,000000,7.74007,7.7939,7.71031,7.75821,398431.70850109,0
+CHY.US,D,20150303,000000,7.75821,7.84754,7.73226,7.8378,265432.13224553,0
+CHY.US,D,20150304,000000,7.81155,7.94713,7.78337,7.92713,408360.20259089,0
+CHY.US,D,20150305,000000,7.93883,7.94224,7.85241,7.86071,289212.12139463,0
+CHY.US,D,20150306,000000,7.81936,7.86734,7.71031,7.74513,333239.75825532,0
+CHY.US,D,20150309,000000,7.70241,7.76786,7.69013,7.71031,391585.42583687,0
+CHY.US,D,20150310,000000,7.65648,7.71695,7.56431,7.69511,448888.30931335,0
+CHY.US,D,20150311,000000,7.67491,7.68554,7.60947,7.6598,266569.248836,0
+CHY.US,D,20150312,000000,7.64604,7.71695,7.60508,7.67491,343224.64676576,0
+CHY.US,D,20150313,000000,7.68047,7.71695,7.62684,7.66517,373734.02832541,0
+CHY.US,D,20150316,000000,7.70241,7.73548,7.68047,7.71031,402566.95756277,0
+CHY.US,D,20150317,000000,7.70241,7.73226,7.6598,7.69013,253372.9544091,0
+CHY.US,D,20150318,000000,7.66517,7.79468,7.65648,7.76786,277370.31841589,0
+CHY.US,D,20150319,000000,7.76143,7.77059,7.73548,7.75079,167425.80666609,0
+CHY.US,D,20150320,000000,7.75821,7.82023,7.75821,7.79468,287227.03778853,0
+CHY.US,D,20150323,000000,7.80638,7.82023,7.75821,7.75821,205000.89645386,0
+CHY.US,D,20150324,000000,7.74513,7.80638,7.71695,7.7898,302483.26659802,0
+CHY.US,D,20150325,000000,7.75079,7.78337,7.67082,7.67082,369078.92524085,0
+CHY.US,D,20150326,000000,7.6598,7.6598,7.53721,7.54374,720677.63079329,0
+CHY.US,D,20150327,000000,7.52541,7.64136,7.52541,7.6163,229000.31116686,0
+CHY.US,D,20150330,000000,7.65648,7.68047,7.63405,7.64136,279231.33429661,0
+CHY.US,D,20150331,000000,7.6008,7.63405,7.55262,7.6163,220711.35668767,0
+CHY.US,D,20150401,000000,7.63405,7.68554,7.56431,7.68554,240536.5589211,0
+CHY.US,D,20150402,000000,7.6517,7.68554,7.6008,7.60508,329830.4591901,0
+CHY.US,D,20150406,000000,7.57934,7.7266,7.55262,7.71031,287980.67231874,0
+CHY.US,D,20150407,000000,7.67491,7.84754,7.6598,7.84754,452682.11579195,0
+CHY.US,D,20150408,000000,7.82023,7.85583,7.78893,7.80638,404797.10056032,0
+CHY.US,D,20150409,000000,7.80093,7.86188,7.78268,7.84754,589594.43948598,0
+CHY.US,D,20150410,000000,7.86812,7.88226,7.82764,7.83271,334589.12293799,0
+CHY.US,D,20150413,000000,7.85241,7.89464,7.76971,7.77605,353068.03654808,0
+CHY.US,D,20150414,000000,7.76971,7.87592,7.75079,7.86812,203423.90338248,0
+CHY.US,D,20150415,000000,7.86812,7.88226,7.82023,7.84754,328701.54542444,0
+CHY.US,D,20150416,000000,7.84754,7.88655,7.83847,7.86812,219225.6200424,0
+CHY.US,D,20150417,000000,7.85583,7.85583,7.7939,7.85583,167024.89360308,0
+CHY.US,D,20150420,000000,7.87592,7.91522,7.80093,7.80093,265720.25646729,0
+CHY.US,D,20150421,000000,7.83847,7.84754,7.7152,7.73928,371747.9193662,0
+CHY.US,D,20150422,000000,7.76064,7.93551,7.75724,7.91806,390217.60479837,0
+CHY.US,D,20150423,000000,7.91806,7.91806,7.86188,7.87592,274542.39455968,0
+CHY.US,D,20150424,000000,7.83847,7.86978,7.76708,7.77605,482270.73026573,0
+CHY.US,D,20150427,000000,7.80093,7.83271,7.72094,7.74436,317222.71744392,0
+CHY.US,D,20150428,000000,7.76708,7.7939,7.72094,7.76971,253665.18004326,0
+CHY.US,D,20150429,000000,7.76971,7.7939,7.72593,7.73928,207477.12419598,0
+CHY.US,D,20150430,000000,7.72094,7.74436,7.63971,7.67023,344198.73221297,0
+CHY.US,D,20150501,000000,7.70087,7.73928,7.6638,7.67414,237591.74481123,0
+CHY.US,D,20150504,000000,7.68467,7.73148,7.65034,7.65901,259395.87853215,0
+CHY.US,D,20150505,000000,7.64361,7.73148,7.63971,7.73148,364333.59108331,0
+CHY.US,D,20150506,000000,7.7152,7.75724,7.70087,7.73928,274184.54632697,0
+CHY.US,D,20150507,000000,7.73928,7.82023,7.73548,7.80093,346709.82196056,0
+CHY.US,D,20150508,000000,7.82764,7.83271,7.75664,7.76971,241997.68709191,0
+CHY.US,D,20150511,000000,7.76708,7.78268,7.67267,7.6838,319057.07414397,0
+CHY.US,D,20150512,000000,7.65404,7.76971,7.64361,7.74338,180309.36839679,0
+CHY.US,D,20150513,000000,7.76708,7.82023,7.74338,7.81155,270987.49535392,0
+CHY.US,D,20150514,000000,7.77605,7.80638,7.70798,7.72007,430246.36456,0
+CHY.US,D,20150515,000000,7.78268,7.82764,7.72515,7.82764,258973.43305399,0
+CHY.US,D,20150518,000000,7.81155,7.8532,7.77605,7.83847,295590.84304418,0
+CHY.US,D,20150519,000000,7.83847,7.8688,7.75664,7.84344,278390.5447527,0
+CHY.US,D,20150520,000000,7.82764,7.82764,7.75001,7.78268,193377.49368592,0
+CHY.US,D,20150521,000000,7.78893,7.81155,7.76064,7.80638,287861.73135888,0
+CHY.US,D,20150522,000000,7.76971,7.7939,7.75664,7.75664,249704.24100899,0
+CHY.US,D,20150526,000000,7.78268,7.78268,7.6838,7.72007,333589.40366322,0
+CHY.US,D,20150527,000000,7.69988,7.8688,7.69988,7.86188,209887.72933954,0
+CHY.US,D,20150528,000000,7.80093,7.92877,7.80093,7.91611,306855.37222632,0
+CHY.US,D,20150529,000000,7.89903,7.90294,7.82023,7.82023,279796.30385598,0
+CHY.US,D,20150601,000000,7.85583,7.88841,7.80638,7.81155,224430.31238979,0
+CHY.US,D,20150602,000000,7.84344,7.84344,7.77605,7.81546,250256.90633114,0
+CHY.US,D,20150603,000000,7.83271,7.89903,7.83271,7.89464,217779.87216812,0
+CHY.US,D,20150604,000000,7.85583,7.92877,7.81546,7.89903,235391.33705364,0
+CHY.US,D,20150605,000000,7.88743,7.9197,7.81155,7.88743,359239.63687095,0
+CHY.US,D,20150608,000000,7.88313,7.91611,7.81936,7.89464,255813.29479262,0
+CHY.US,D,20150609,000000,7.85583,7.8768,7.83535,7.86188,207235.14086382,0
+CHY.US,D,20150610,000000,7.85583,7.85583,7.73801,7.79312,309370.56338632,0
+CHY.US,D,20150611,000000,7.81936,7.81936,7.72874,7.72874,271103.36025449,0
+CHY.US,D,20150612,000000,7.72348,7.74854,7.65737,7.70632,288613.31518287,0
+CHY.US,D,20150615,000000,7.68223,7.69842,7.62868,7.63571,303550.65917753,0
+CHY.US,D,20150616,000000,7.62868,7.72348,7.62868,7.70632,205162.90224403,0
+CHY.US,D,20150617,000000,7.7192,7.81546,7.70632,7.7661,296077.88576779,0
+CHY.US,D,20150618,000000,7.72348,7.79312,7.7192,7.76064,550802.25556576,0
+CHY.US,D,20150619,000000,7.74338,7.81155,7.72874,7.76971,153232.86902373,0
+CHY.US,D,20150622,000000,7.78815,7.79312,7.73304,7.76064,202610.79837234,0
+CHY.US,D,20150623,000000,7.7661,7.81936,7.74854,7.78815,171725.11222413,0
+CHY.US,D,20150624,000000,7.76064,7.7819,7.67082,7.67667,281690.13103598,0
+CHY.US,D,20150625,000000,7.68701,7.71383,7.6008,7.61094,353477.1524359,0
+CHY.US,D,20150626,000000,7.61094,7.61094,7.30549,7.31222,777282.2488071,0
+CHY.US,D,20150629,000000,7.24072,7.24969,7.00324,7.09112,997569.1093104,0
+CHY.US,D,20150630,000000,7.08497,7.31055,7.08497,7.29398,624701.50435645,0
+CHY.US,D,20150701,000000,7.37111,7.43558,7.32869,7.41345,434374.43614996,0
+CHY.US,D,20150702,000000,7.42992,7.4549,7.30549,7.34839,546430.14993745,0
+CHY.US,D,20150706,000000,7.27749,7.32869,7.24969,7.30549,243788.97896168,0
+CHY.US,D,20150707,000000,7.27038,7.41061,7.22892,7.31728,462074.35020925,0
+CHY.US,D,20150708,000000,7.2538,7.31728,7.20396,7.21595,475059.42189707,0
+CHY.US,D,20150709,000000,7.23381,7.27662,7.18269,7.18738,275777.94504798,0
+CHY.US,D,20150710,000000,7.21595,7.26939,7.19439,7.23381,322618.12546835,0
+CHY.US,D,20150713,000000,7.28812,7.28812,7.21595,7.22229,366745.22157997,0
+CHY.US,D,20150714,000000,7.21088,7.29934,7.21088,7.28812,335083.3431333,0
+CHY.US,D,20150715,000000,7.32869,7.33152,7.2538,7.27662,396755.2561788,0
+CHY.US,D,20150716,000000,7.27662,7.35864,7.27662,7.34839,300371.03920723,0
+CHY.US,D,20150717,000000,7.31728,7.34839,7.29934,7.33748,338710.01705622,0
+CHY.US,D,20150720,000000,7.31222,7.31728,7.16221,7.17811,280839.08796105,0
+CHY.US,D,20150721,000000,7.16221,7.20035,7.03826,7.07318,496942.50780687,0
+CHY.US,D,20150722,000000,7.06332,7.08302,6.87276,6.88007,654269.61176817,0
+CHY.US,D,20150723,000000,6.85725,7.01183,6.76236,6.80732,1409078.1712785,0
+CHY.US,D,20150724,000000,6.78956,6.88007,6.74119,6.76236,713221.2630332,0
+CHY.US,D,20150727,000000,6.70813,6.76782,6.64132,6.75593,427863.4439502,0
+CHY.US,D,20150728,000000,6.7249,6.78605,6.68063,6.75162,1066575.3730967,0
+CHY.US,D,20150729,000000,6.71866,6.80087,6.70813,6.75162,768554.44320012,0
+CHY.US,D,20150730,000000,6.74597,6.75162,6.69447,6.69447,776158.46180695,0
+CHY.US,D,20150731,000000,6.7017,6.78956,6.7017,6.78956,534916.45995145,0
+CHY.US,D,20150803,000000,6.8511,6.86115,6.77513,6.78956,694984.33275527,0
+CHY.US,D,20150804,000000,6.81287,6.90201,6.80087,6.8672,460770.10106309,0
+CHY.US,D,20150805,000000,6.85725,6.91176,6.82809,6.82809,362756.59801193,0
+CHY.US,D,20150806,000000,6.82809,6.84643,6.77513,6.8234,314361.98228844,0
+CHY.US,D,20150807,000000,6.81873,6.84194,6.76167,6.76167,335066.93748366,0
+CHY.US,D,20150810,000000,6.77435,6.80732,6.65196,6.74119,620269.92824821,0
+CHY.US,D,20150811,000000,6.70666,6.72977,6.59597,6.63897,432184.2819234,0
+CHY.US,D,20150812,000000,6.56701,6.66317,6.55013,6.65741,572009.63378113,0
+CHY.US,D,20150813,000000,6.66844,6.67926,6.63947,6.66317,230854.14957586,0
+CHY.US,D,20150814,000000,6.66844,6.67926,6.60738,6.63947,421714.40139556,0
+CHY.US,D,20150817,000000,6.61626,6.6457,6.58397,6.60738,666723.55054901,0
+CHY.US,D,20150818,000000,6.62279,6.68911,6.5908,6.67438,468875.51733695,0
+CHY.US,D,20150819,000000,6.62816,6.67438,6.60738,6.62279,521428.96524348,0
+CHY.US,D,20150820,000000,6.59597,6.62816,6.52839,6.61177,662960.50466348,0
+CHY.US,D,20150821,000000,6.57286,6.5908,6.40053,6.4175,571119.62728831,0
+CHY.US,D,20150824,000000,5.99296,6.22147,5.57993,6.05947,1409977.4059493,0
+CHY.US,D,20150825,000000,6.13252,6.28428,6.04952,6.04952,627802.17213788,0
+CHY.US,D,20150826,000000,6.11135,6.2164,6.08678,6.2164,644308.30637909,0
+CHY.US,D,20150827,000000,6.24341,6.39546,6.2164,6.36658,594078.30860245,0
+CHY.US,D,20150828,000000,6.299,6.41087,6.299,6.39546,375963.14596986,0
+CHY.US,D,20150831,000000,6.36658,6.38863,6.32173,6.33908,502605.53299101,0
+CHY.US,D,20150901,000000,6.28964,6.31587,6.2164,6.25541,628162.0710768,0
+CHY.US,D,20150902,000000,6.28428,6.31587,6.19894,6.21064,540089.36635268,0
+CHY.US,D,20150903,000000,6.23902,6.32173,6.1885,6.19894,412017.63710689,0
+CHY.US,D,20150904,000000,6.16685,6.18255,6.11614,6.1489,331658.66377154,0
+CHY.US,D,20150908,000000,6.17739,6.23375,6.1489,6.18333,700270.02799774,0
+CHY.US,D,20150909,000000,6.22185,6.29598,6.20606,6.21708,576430.95635835,0
+CHY.US,D,20150910,000000,6.21708,6.25345,6.12705,6.13788,651834.39815016,0
+CHY.US,D,20150911,000000,6.13788,6.21708,6.12705,6.14394,575538.89915932,0
+CHY.US,D,20150914,000000,6.15358,6.15358,6.04816,6.08629,537145.5775959,0
+CHY.US,D,20150915,000000,6.09858,6.21708,6.09858,6.20606,398683.94536426,0
+CHY.US,D,20150916,000000,6.20606,6.33509,6.18918,6.31811,654460.32744521,0
+CHY.US,D,20150917,000000,6.29031,6.40657,6.28623,6.37303,547369.37337918,0
+CHY.US,D,20150918,000000,6.31188,6.47113,6.31188,6.45914,442227.61556065,0
+CHY.US,D,20150921,000000,6.43115,6.50322,6.4249,6.48117,374867.04350347,0
+CHY.US,D,20150922,000000,6.44647,6.45914,6.34728,6.37907,265377.78853111,0
+CHY.US,D,20150923,000000,6.37907,6.43631,6.35801,6.35801,190311.68790996,0
+CHY.US,D,20150924,000000,6.31811,6.34728,6.25804,6.31188,530050.13412782,0
+CHY.US,D,20150925,000000,6.34728,6.37907,6.27969,6.29031,467469.75823367,0
+CHY.US,D,20150928,000000,6.30007,6.30007,6.11546,6.14394,657251.33858973,0
+CHY.US,D,20150929,000000,6.10521,6.17221,6.00798,6.06552,610742.34722142,0
+CHY.US,D,20150930,000000,6.06552,6.14394,6.06552,6.11546,595801.92716745,0
+CHY.US,D,20151001,000000,6.08629,6.13252,6.03608,6.03608,328298.58165522,0
+CHY.US,D,20151002,000000,5.98115,6.01909,5.93522,5.9914,546565.49654694,0
+CHY.US,D,20151005,000000,6.02427,6.08629,6.00379,6.03608,731268.5029872,0
+CHY.US,D,20151006,000000,6.02427,6.20606,6.02427,6.16002,451475.27519052,0
+CHY.US,D,20151007,000000,6.18918,6.28027,6.17221,6.25706,505649.80635182,0
+CHY.US,D,20151008,000000,6.21777,6.33664,6.21777,6.33664,408961.05950886,0
+CHY.US,D,20151009,000000,6.31948,6.42696,6.31948,6.41633,424634.60703098,0
+CHY.US,D,20151012,000000,6.42696,6.4727,6.42169,6.45592,503615.5057968,0
+CHY.US,D,20151013,000000,6.42696,6.4727,6.38054,6.39409,357349.91110337,0
+CHY.US,D,20151014,000000,6.41087,6.41633,6.35898,6.3702,230896.18905305,0
+CHY.US,D,20151015,000000,6.42169,6.45592,6.38726,6.44363,658347.44105611,0
+CHY.US,D,20151016,000000,6.42169,6.50596,6.41633,6.4727,319665.10853365,0
+CHY.US,D,20151019,000000,6.4727,6.54184,6.4333,6.53629,221174.81628992,0
+CHY.US,D,20151020,000000,6.53004,6.54711,6.50078,6.54711,293687.78768628,0
+CHY.US,D,20151021,000000,6.55735,6.57998,6.50078,6.52429,279503.05286872,0
+CHY.US,D,20151022,000000,6.54184,6.57998,6.53629,6.54711,368451.40914224,0
+CHY.US,D,20151023,000000,6.59237,6.64902,6.5515,6.59237,378662.90068829,0
+CHY.US,D,20151026,000000,6.60339,6.60339,6.54711,6.5984,221738.7604962,0
+CHY.US,D,20151027,000000,6.5984,6.5984,6.52429,6.55735,396982.8845675,0
+CHY.US,D,20151028,000000,6.55735,6.65459,6.53629,6.57998,354358.9561039,0
+CHY.US,D,20151029,000000,6.56876,6.59237,6.55735,6.57569,235302.13133374,0
+CHY.US,D,20151030,000000,6.55735,6.60953,6.55735,6.59237,304342.23177253,0
+CHY.US,D,20151102,000000,6.60953,6.6305,6.57998,6.61352,397798.04028385,0
+CHY.US,D,20151103,000000,6.60953,6.65459,6.54711,6.65459,333224.37795879,0
+CHY.US,D,20151104,000000,6.64902,6.67233,6.6102,6.64346,335349.93493991,0
+CHY.US,D,20151105,000000,6.61352,6.64346,6.57569,6.57569,570103.5023639,0
+CHY.US,D,20151106,000000,6.5634,6.56876,6.47758,6.51776,370154.5206452,0
+CHY.US,D,20151109,000000,6.51141,6.52361,6.39409,6.4256,247096.76806977,0
+CHY.US,D,20151110,000000,6.39877,6.47758,6.36853,6.44324,268009.86994478,0
+CHY.US,D,20151111,000000,6.44324,6.46157,6.39877,6.43223,274995.6006309,0
+CHY.US,D,20151112,000000,6.39184,6.42032,6.31734,6.31734,265047.62483216,0
+CHY.US,D,20151113,000000,6.32221,6.32221,6.23102,6.2598,411013.81641971,0
+CHY.US,D,20151116,000000,6.28428,6.36386,6.27774,6.3345,446804.79180943,0
+CHY.US,D,20151117,000000,6.31734,6.35244,6.27121,6.29481,430036.16717403,0
+CHY.US,D,20151118,000000,6.28964,6.35244,6.28428,6.32865,371906.84909707,0
+CHY.US,D,20151119,000000,6.34025,6.35244,6.25454,6.31734,345538.8687177,0
+CHY.US,D,20151120,000000,6.31734,6.3345,6.23688,6.24282,252820.28908695,0
+CHY.US,D,20151123,000000,6.26525,6.299,6.20284,6.22585,324763.16415841,0
+CHY.US,D,20151124,000000,6.18577,6.23102,6.17445,6.20888,345367.63474961,0
+CHY.US,D,20151125,000000,6.1964,6.26525,6.1964,6.21415,314459.39083315,0
+CHY.US,D,20151127,000000,6.22078,6.24818,6.20888,6.23688,106156.85738982,0
+CHY.US,D,20151130,000000,6.25454,6.30475,6.21415,6.299,382902.7357664,0
+CHY.US,D,20151201,000000,6.28428,6.3345,6.27774,6.30475,335452.47025014,0
+CHY.US,D,20151202,000000,6.30475,6.34025,6.27774,6.29481,411386.01959586,0
+CHY.US,D,20151203,000000,6.31734,6.31734,6.20888,6.24818,358912.54923132,0
+CHY.US,D,20151204,000000,6.22585,6.28964,6.21415,6.25454,504075.88933975,0
+CHY.US,D,20151207,000000,6.22078,6.22585,6.15047,6.20888,354440.98435208,0
+CHY.US,D,20151208,000000,6.17954,6.20284,6.13359,6.14548,503188.95890624,0
+CHY.US,D,20151209,000000,6.09858,6.14979,6.02895,6.03481,984664.01516456,0
+CHY.US,D,20151210,000000,6.01744,6.05235,5.98848,6.02329,547509.84675419,0
+CHY.US,D,20151211,000000,5.94274,6.00681,5.86169,5.87895,1110424.5985178,0
+CHY.US,D,20151214,000000,5.84442,5.87262,5.65932,5.69433,1696029.3890826,0
+CHY.US,D,20151215,000000,5.69902,5.86169,5.69902,5.78688,1152643.5125058,0
+CHY.US,D,20151216,000000,5.76895,6.06435,5.76895,6.03481,1237406.3774157,0
+CHY.US,D,20151217,000000,6.04611,6.08132,6.00057,6.01227,929486.68866919,0
+CHY.US,D,20151218,000000,6.02895,6.04611,5.97706,6.01744,524337.89199477,0
+CHY.US,D,20151221,000000,6.02329,6.03481,5.98848,6.02329,690921.88376386,0
+CHY.US,D,20151222,000000,6.01227,6.12179,5.98545,6.11058,1019977.1760086,0
+CHY.US,D,20151223,000000,6.11614,6.27198,6.07615,6.27198,1478376.6606992,0
+CHY.US,D,20151224,000000,6.23688,6.38726,6.21171,6.3702,669656.06042165,0
+CHY.US,D,20151228,000000,6.32367,6.37507,6.20284,6.22585,679252.34010629,0
+CHY.US,D,20151229,000000,6.24341,6.28495,6.14481,6.18528,935269.68016629,0
+CHY.US,D,20151230,000000,6.1964,6.23102,6.12033,6.12033,687750.46661837,0
+CHY.US,D,20151231,000000,6.12033,6.20888,6.10941,6.13252,659071.34034636,0
+CHY.US,D,20160104,000000,6.13252,6.18528,6.03275,6.17954,610750.55004624,0
+CHY.US,D,20160105,000000,6.1964,6.26652,6.17954,6.22585,487513.3606779,0
+CHY.US,D,20160106,000000,6.18528,6.20606,6.09741,6.12277,499150.09303618,0
+CHY.US,D,20160107,000000,6.05587,6.06231,5.95151,5.95151,628845.98159605,0
+CHY.US,D,20160108,000000,5.95736,6.01002,5.8691,5.87534,470343.82297949,0
+CHY.US,D,20160111,000000,5.90479,5.92235,5.78239,5.82853,667748.90365133,0
+CHY.US,D,20160112,000000,5.83458,5.88109,5.73031,5.76446,635702.51779129,0
+CHY.US,D,20160113,000000,5.80483,5.80483,5.4905,5.53711,1233245.4945265,0
+CHY.US,D,20160114,000000,5.53165,5.58959,5.46739,5.57213,640431.44629921,0
+CHY.US,D,20160115,000000,5.46739,5.47889,5.31533,5.42077,784546.87553707,0
+CHY.US,D,20160119,000000,5.45558,5.47304,5.29817,5.3796,551859.39461426,0
+CHY.US,D,20160120,000000,5.30383,5.30383,5.07044,5.2336,1367972.7907594,0
+CHY.US,D,20160121,000000,5.2336,5.3796,5.19314,5.30987,441898.47721481,0
+CHY.US,D,20160122,000000,5.3444,5.48465,5.33894,5.47304,650161.02188717,0
+CHY.US,D,20160125,000000,5.47889,5.47889,5.30383,5.31533,450229.47117119,0
+CHY.US,D,20160126,000000,5.33894,5.44973,5.32139,5.42077,566122.05626758,0
+CHY.US,D,20160127,000000,5.3796,5.44973,5.32139,5.38263,503063.86582775,0
+CHY.US,D,20160128,000000,5.39132,5.46739,5.37395,5.43813,431810.02804105,0
+CHY.US,D,20160129,000000,5.45558,5.54286,5.45558,5.53711,431285.04725266,0
+CHY.US,D,20160201,000000,5.51409,5.60733,5.44973,5.60139,528875.07947255,0
+CHY.US,D,20160202,000000,5.44397,5.5256,5.44397,5.49645,807216.40727635,0
+CHY.US,D,20160203,000000,5.49645,5.5256,5.41462,5.51985,347587.52421615,0
+CHY.US,D,20160204,000000,5.50776,5.56072,5.47607,5.54286,339670.7729131,0
+CHY.US,D,20160205,000000,5.54286,5.54892,5.38556,5.5025,740571.53168459,0
+CHY.US,D,20160208,000000,5.44915,5.44915,5.29623,5.36069,766449.39328104,0
+CHY.US,D,20160209,000000,5.26043,5.30763,5.20747,5.30763,630599.33540103,0
+CHY.US,D,20160210,000000,5.30763,5.36069,5.25448,5.26043,287350.08016081,0
+CHY.US,D,20160211,000000,5.18963,5.23098,5.09258,5.14828,693567.29476785,0
+CHY.US,D,20160212,000000,5.16037,5.23098,5.11882,5.23098,360796.12288028,0
+CHY.US,D,20160216,000000,5.27809,5.29623,5.24277,5.26043,462463.98438813,0
+CHY.US,D,20160217,000000,5.26043,5.40194,5.26043,5.33133,595080.07858342,0
+CHY.US,D,20160218,000000,5.33133,5.36654,5.30763,5.31329,364028.03585881,0
+CHY.US,D,20160219,000000,5.31329,5.37824,5.28394,5.36654,493341.46771152,0
+CHY.US,D,20160222,000000,5.40194,5.44915,5.34957,5.36654,462359.39837169,0
+CHY.US,D,20160223,000000,5.36654,5.40194,5.33777,5.34957,375298.71715955,0
+CHY.US,D,20160224,000000,5.34293,5.39921,5.31329,5.39619,334188.20987498,0
+CHY.US,D,20160225,000000,5.38419,5.4904,5.38419,5.47869,242844.62875444,0
+CHY.US,D,20160226,000000,5.47869,5.56715,5.47275,5.5494,352146.24410909,0
+CHY.US,D,20160229,000000,5.5494,5.62011,5.53195,5.60226,346298.65536653,0
+CHY.US,D,20160301,000000,5.62596,5.75529,5.59076,5.75529,494614.9562646,0
+CHY.US,D,20160302,000000,5.73256,5.80336,5.70263,5.77967,402369.06441401,0
+CHY.US,D,20160303,000000,5.76152,5.83253,5.76152,5.78591,458120.58864668,0
+CHY.US,D,20160304,000000,5.80825,5.89708,5.79186,5.79781,646450.26900985,0
+CHY.US,D,20160307,000000,5.80336,5.84512,5.77342,5.82629,619247.6512052,0
+CHY.US,D,20160308,000000,5.80336,5.83253,5.74885,5.82629,309498.73252412,0
+CHY.US,D,20160309,000000,5.83848,5.89162,5.80825,5.89162,430017.71081818,0
+CHY.US,D,20160310,000000,5.9282,5.93815,5.87407,5.91035,421607.76467292,0
+CHY.US,D,20160311,000000,5.95736,5.99949,5.93356,5.98213,375686.30063224,0
+CHY.US,D,20160314,000000,5.97599,6.00544,5.92235,5.98711,365339.46247668,0
+CHY.US,D,20160315,000000,5.99949,6.00544,5.94001,6.00544,458549.18624345,0
+CHY.US,D,20160316,000000,6.00544,6.11262,5.99296,6.10745,542035.48654089,0
+CHY.US,D,20160317,000000,6.08229,6.18411,6.08229,6.17221,431721.84767425,0
+CHY.US,D,20160318,000000,6.18411,6.21415,6.17874,6.19572,277534.37491226,0
+CHY.US,D,20160321,000000,6.17807,6.22078,6.1489,6.18411,314549.62190616,0
+CHY.US,D,20160322,000000,6.17807,6.19572,6.14979,6.19572,220866.18500611,0
+CHY.US,D,20160323,000000,6.18987,6.19572,6.15358,6.16685,210052.811189,0
+CHY.US,D,20160324,000000,6.15358,6.15358,6.02895,6.03528,343840.88398026,0
+CHY.US,D,20160328,000000,6.0583,6.0583,6.01139,6.02895,301726.55600849,0
+CHY.US,D,20160329,000000,6.01744,6.10082,6.01744,6.08854,303192.81094482,0
+CHY.US,D,20160330,000000,6.10082,6.20888,6.09459,6.13018,275409.84328425,0
+CHY.US,D,20160331,000000,6.1489,6.21415,6.14277,6.18987,206240.54835457,0
+CHY.US,D,20160401,000000,6.15358,6.19572,6.13661,6.16002,209719.57143076,0
+CHY.US,D,20160404,000000,6.18411,6.18411,6.12345,6.1489,189045.37682859,0
+CHY.US,D,20160405,000000,6.12345,6.13661,6.04699,6.0583,277311.87328905,0
+CHY.US,D,20160406,000000,6.04699,6.1489,6.04699,6.13018,273438.08926848,0
+CHY.US,D,20160407,000000,6.08229,6.13018,6.04699,6.07742,352560.48676242,0
+CHY.US,D,20160408,000000,6.08854,6.13057,6.07742,6.10745,182643.07205768,0
+CHY.US,D,20160411,000000,6.11321,6.15427,6.08854,6.13731,302528.38213452,0
+CHY.US,D,20160412,000000,6.14959,6.19679,6.11858,6.19134,220665.21579807,0
+CHY.US,D,20160413,000000,6.19134,6.25804,6.17358,6.23902,329332.13758237,0
+CHY.US,D,20160414,000000,6.25121,6.29812,6.22078,6.29344,268137.01372947,0
+CHY.US,D,20160415,000000,6.31081,6.33587,6.22771,6.23297,600143.27220269,0
+CHY.US,D,20160418,000000,6.17954,6.22078,6.14334,6.17358,970828.92575489,0
+CHY.US,D,20160419,000000,6.15427,6.20323,6.15427,6.17954,455481.3297613,0
+CHY.US,D,20160420,000000,6.16753,6.24419,6.16753,6.22078,324345.84544577,0
+CHY.US,D,20160421,000000,6.23902,6.28214,6.22078,6.24478,331884.24145405,0
+CHY.US,D,20160422,000000,6.25121,6.29344,6.23902,6.29344,193963.99566044,0
+CHY.US,D,20160425,000000,6.26301,6.30475,6.26301,6.28817,207232.06480452,0
+CHY.US,D,20160426,000000,6.30475,6.34172,6.26301,6.34172,321823.47681404,0
+CHY.US,D,20160427,000000,6.36581,6.36581,6.27588,6.29344,413035.81273749,0
+CHY.US,D,20160428,000000,6.26984,6.31734,6.23297,6.24478,497186.54184523,0
+CHY.US,D,20160429,000000,6.25121,6.26301,6.17358,6.19134,416363.08355453,0
+CHY.US,D,20160502,000000,6.21581,6.24478,6.19134,6.21581,370829.20298652,0
+CHY.US,D,20160503,000000,6.20947,6.22078,6.17954,6.18528,342825.78440896,0
+CHY.US,D,20160504,000000,6.17358,6.17954,6.13731,6.13731,427101.60659518,0
+CHY.US,D,20160505,000000,6.13731,6.19134,6.12414,6.16753,286265.25657855,0
+CHY.US,D,20160506,000000,6.14959,6.16607,6.13731,6.14334,267611.00758797,0
+CHY.US,D,20160509,000000,6.13057,6.18577,6.12414,6.17358,279256.96812416,0
+CHY.US,D,20160510,000000,6.16753,6.18255,6.13731,6.17358,276133.74257449,0
+CHY.US,D,20160511,000000,6.15427,6.18577,6.13731,6.14334,187198.7158913,0
+CHY.US,D,20160512,000000,6.17358,6.18577,6.14334,6.18577,215885.01963504,0
+CHY.US,D,20160513,000000,6.19737,6.19737,6.12414,6.17358,385589.16089448,0
+CHY.US,D,20160516,000000,6.19201,6.24585,6.17807,6.19737,352153.4215808,0
+CHY.US,D,20160517,000000,6.18577,6.24585,6.18577,6.20382,363882.43571828,0
+CHY.US,D,20160518,000000,6.19737,6.24038,6.14334,6.20382,285095.32868881,0
+CHY.US,D,20160519,000000,6.18577,6.19737,6.13731,6.16041,223809.97376289,0
+CHY.US,D,20160520,000000,6.14959,6.17954,6.13731,6.13731,305992.02491417,0
+CHY.US,D,20160523,000000,6.12414,6.17358,6.12414,6.14959,269893.44359375,0
+CHY.US,D,20160524,000000,6.16753,6.21015,6.15427,6.19737,390052.5229489,0
+CHY.US,D,20160525,000000,6.19737,6.24038,6.19737,6.2164,381298.05816125,0
+CHY.US,D,20160526,000000,6.24038,6.27696,6.22147,6.25277,256339.30093413,0
+CHY.US,D,20160527,000000,6.27052,6.27696,6.2164,6.26428,252806.95949661,0
+CHY.US,D,20160531,000000,6.25862,6.29481,6.25862,6.29344,198131.03066829,0
+CHY.US,D,20160601,000000,6.28895,6.33724,6.25277,6.29481,409468.60929451,0
+CHY.US,D,20160602,000000,6.27696,6.29481,6.26428,6.26428,345633.20120311,0
+CHY.US,D,20160603,000000,6.24038,6.33724,6.24038,6.33724,339707.68562478,0
+CHY.US,D,20160606,000000,6.31275,6.3502,6.28895,6.33148,324063.87334262,0
+CHY.US,D,20160607,000000,6.32591,6.37907,6.31948,6.36785,385935.73024307,0
+CHY.US,D,20160608,000000,6.41087,6.44724,6.39936,6.4411,469918.30144202,0
+CHY.US,D,20160609,000000,6.42266,6.44724,6.3859,6.41379,374750.15324981,0
+CHY.US,D,20160610,000000,6.37303,6.39272,6.3189,6.34377,298125.51591313,0
+CHY.US,D,20160613,000000,6.34377,6.3624,6.29422,6.29422,333189.51595331,0
+CHY.US,D,20160614,000000,6.28817,6.32221,6.23229,6.26984,310971.13957905,0
+CHY.US,D,20160615,000000,6.29422,6.33108,6.26301,6.3189,359172.98891931,0
+CHY.US,D,20160616,000000,6.28261,6.36785,6.26301,6.3502,450160.77251334,0
+CHY.US,D,20160617,000000,6.32524,6.36785,6.31188,6.35898,181000.45638776,0
+CHY.US,D,20160620,000000,6.36785,6.42266,6.36785,6.41087,212059.42721026,0
+CHY.US,D,20160621,000000,6.39936,6.42959,6.378,6.4175,217296.93085693,0
+CHY.US,D,20160622,000000,6.3859,6.41087,6.37303,6.3859,240679.08300233,0
+CHY.US,D,20160623,000000,6.41087,6.50274,6.39936,6.4961,343278.99048018,0
+CHY.US,D,20160624,000000,6.3189,6.43544,6.25121,6.32524,885124.78669714,0
+CHY.US,D,20160627,000000,6.28261,6.32445,6.24478,6.28261,313782.65778562,0
+CHY.US,D,20160628,000000,6.33108,6.4175,6.33108,6.4175,329108.61060606,0
+CHY.US,D,20160629,000000,6.41087,6.47836,6.39272,6.45993,288283.15148392,0
+CHY.US,D,20160630,000000,6.46665,6.53375,6.4411,6.5077,400663.90220485,0
+CHY.US,D,20160701,000000,6.51493,6.55228,6.47836,6.52731,277503.61431919,0
+CHY.US,D,20160705,000000,6.53375,6.59529,6.53072,6.58203,561386.97564105,0
+CHY.US,D,20160706,000000,6.58876,6.63099,6.55774,6.611,492101.81581081,0
+CHY.US,D,20160707,000000,6.60738,6.69184,6.60738,6.64971,391530.05676935,0
+CHY.US,D,20160708,000000,6.71789,6.76089,6.68219,6.76089,363775.79899564,0
+CHY.US,D,20160711,000000,6.75045,6.84282,6.72422,6.7766,653776.41692596,0
+CHY.US,D,20160712,000000,6.77376,6.94679,6.76089,6.90962,523236.66276288,0
+CHY.US,D,20160713,000000,6.89742,6.93459,6.7841,6.81873,373106.51222679,0
+CHY.US,D,20160714,000000,6.81873,6.83559,6.71789,6.7801,431742.35473629,0
+CHY.US,D,20160715,000000,6.7801,6.84789,6.74402,6.76089,304464.24879171,0
+CHY.US,D,20160718,000000,6.75543,6.89256,6.75543,6.85383,479170.06248429,0
+CHY.US,D,20160719,000000,6.84789,6.86407,6.81873,6.83559,194595.61317147,0
+CHY.US,D,20160720,000000,6.84789,7.00324,6.84789,6.97808,569302.70159099,0
+CHY.US,D,20160721,000000,6.97185,7.01417,6.93459,6.97808,234504.40662013,0
+CHY.US,D,20160722,000000,6.97185,7.0208,6.95429,7.0208,206120.5820416,0
+CHY.US,D,20160725,000000,7.02655,7.03231,6.94679,6.95985,340698.17672162,0
+CHY.US,D,20160726,000000,6.97808,7.00324,6.93459,6.96521,230480.92104661,0
+CHY.US,D,20160727,000000,7.10575,7.10575,6.9973,7.05259,404135.74780932,0
+CHY.US,D,20160728,000000,7.06644,7.12066,7.05816,7.11316,350510.80591088,0
+CHY.US,D,20160729,000000,7.11316,7.11394,7.03894,7.08371,375794.98806109,0
+CHY.US,D,20160801,000000,7.08955,7.0959,7.01632,7.02655,242512.41434928,0
+CHY.US,D,20160802,000000,7.02655,7.05259,6.87276,6.90328,332009.33453253,0
+CHY.US,D,20160803,000000,6.89742,6.95985,6.88777,6.91615,316693.63524312,0
+CHY.US,D,20160804,000000,6.92883,6.9536,6.91615,6.93459,212377.28667198,0
+CHY.US,D,20160805,000000,6.94679,7.0208,6.94679,6.9973,253159.68096382,0
+CHY.US,D,20160808,000000,7.01417,7.02655,6.9027,6.95282,345716.2548044,0
+CHY.US,D,20160809,000000,6.93966,6.9855,6.92445,6.95282,207236.16621693,0
+CHY.US,D,20160810,000000,6.95282,6.95926,6.89129,6.90962,459580.6914644,0
+CHY.US,D,20160811,000000,6.90962,6.9973,6.89685,6.94609,371164.49345099,0
+CHY.US,D,20160812,000000,6.96521,6.9855,6.91537,6.9338,213372.90453433,0
+CHY.US,D,20160815,000000,6.99155,7.0208,6.96521,7.01417,344246.92380878,0
+CHY.US,D,20160816,000000,6.99155,7.0606,6.99155,7.03972,352755.30385186,0
+CHY.US,D,20160817,000000,7.06723,7.07239,7.03328,7.04723,271876.47649363,0
+CHY.US,D,20160818,000000,7.0606,7.14046,7.03328,7.12779,228784.98701537,0
+CHY.US,D,20160819,000000,7.09044,7.09668,7.04723,7.07736,243947.90869254,0
+CHY.US,D,20160822,000000,7.07239,7.07736,7.02655,7.03972,247867.83360272,0
+CHY.US,D,20160823,000000,7.07736,7.10223,7.07239,7.09668,182089.38138242,0
+CHY.US,D,20160824,000000,7.10731,7.12135,7.0606,7.10223,215410.28114865,0
+CHY.US,D,20160825,000000,7.07239,7.09668,7.0606,7.07162,174384.87817157,0
+CHY.US,D,20160826,000000,7.07239,7.14769,7.06723,7.12701,311097.25801063,0
+CHY.US,D,20160829,000000,7.15373,7.16515,7.08439,7.10223,296506.48336456,0
+CHY.US,D,20160830,000000,7.09044,7.14046,7.03328,7.04723,252710.57630499,0
+CHY.US,D,20160831,000000,7.03972,7.06332,6.95282,6.96521,429017.99154342,0
+CHY.US,D,20160901,000000,6.99155,7.02655,6.96521,6.97185,309991.92736633,0
+CHY.US,D,20160902,000000,6.9973,7.0606,6.9973,7.02655,200269.91723974,0
+CHY.US,D,20160906,000000,7.03328,7.08439,7.01768,7.06723,309328.52390912,0
+CHY.US,D,20160907,000000,7.07239,7.11481,7.03328,7.10731,246643.56199855,0
+CHY.US,D,20160908,000000,7.10731,7.13228,7.03894,7.06644,342663.77861878,0
+CHY.US,D,20160909,000000,7.02655,7.07162,6.79395,6.8,595244.13507979,0
+CHY.US,D,20160912,000000,6.8,6.98443,6.69926,6.93254,515493.19613412,0
+CHY.US,D,20160913,000000,6.91343,6.95838,6.82097,6.8828,481003.39383125,0
+CHY.US,D,20160914,000000,6.86915,6.97038,6.86915,6.93254,321599.94983775,0
+CHY.US,D,20160915,000000,6.93254,6.99008,6.88845,6.90143,469373.83894469,0
+CHY.US,D,20160916,000000,6.88845,6.9773,6.8828,6.9773,307440.84884776,0
+CHY.US,D,20160919,000000,6.99008,7.02002,6.93898,6.96443,212444.95997673,0
+CHY.US,D,20160920,000000,6.9773,7.00246,6.94472,6.95136,173982.93975545,0
+CHY.US,D,20160921,000000,6.96443,7.00246,6.91343,6.98443,221166.6134651,0
+CHY.US,D,20160922,000000,7.02655,7.07736,7.00324,7.03699,195746.05935228,0
+CHY.US,D,20160923,000000,7.04655,7.05259,6.9773,6.99583,282181.275172,0
+CHY.US,D,20160926,000000,6.9773,6.98443,6.8949,6.8949,251862.60928938,0
+CHY.US,D,20160927,000000,6.92123,7.00246,6.90679,6.99008,238724.7599893,0
+CHY.US,D,20160928,000000,6.99008,7.06644,6.97038,7.06644,160551.83946811,0
+CHY.US,D,20160929,000000,7.03894,7.06419,6.90679,6.91343,335808.26777665,0
+CHY.US,D,20160930,000000,6.92123,6.99008,6.8949,6.93254,339333.43174244,0
+CHY.US,D,20161003,000000,6.93254,6.9773,6.8949,6.93898,350222.68168912,0
+CHY.US,D,20161004,000000,6.93254,7.02655,6.92123,6.99008,475950.453743,0
+CHY.US,D,20161005,000000,7.01417,7.14115,6.97975,7.07162,678695.57337175,0
+CHY.US,D,20161006,000000,7.05259,7.05259,6.93752,6.95985,392705.11142461,0
+CHY.US,D,20161007,000000,6.95712,6.99232,6.88143,6.89323,308954.27002678,0
+CHY.US,D,20161010,000000,6.90562,6.96287,6.89323,6.93098,301215.93016354,0
+CHY.US,D,20161011,000000,6.91216,6.9696,6.83638,6.94336,405449.2251334,0
+CHY.US,D,20161012,000000,6.91216,6.95712,6.87432,6.9498,245851.98940355,0
+CHY.US,D,20161013,000000,6.90065,6.9498,6.83638,6.91216,281837.78188271,0
+CHY.US,D,20161014,000000,6.95712,6.9893,6.91966,6.91966,293304.30562601,0
+CHY.US,D,20161017,000000,6.92582,6.96287,6.83638,6.84282,374980.85769784,0
+CHY.US,D,20161018,000000,6.90562,6.90562,6.80439,6.82848,259514.81949202,0
+CHY.US,D,20161019,000000,6.86115,6.93098,6.8234,6.88143,192650.51833636,0
+CHY.US,D,20161020,000000,6.90065,6.91966,6.84282,6.87432,145925.17746346,0
+CHY.US,D,20161021,000000,6.8672,6.90562,6.84282,6.8672,208029.78951812,0
+CHY.US,D,20161024,000000,6.91216,6.96287,6.87432,6.88143,207818.56677904,0
+CHY.US,D,20161025,000000,6.87432,6.89323,6.83638,6.84282,293118.71671448,0
+CHY.US,D,20161026,000000,6.86115,6.88143,6.8116,6.81823,335620.62815892,0
+CHY.US,D,20161027,000000,6.84282,6.8865,6.72841,6.72841,283011.81118488,0
+CHY.US,D,20161028,000000,6.74743,6.83638,6.67507,6.67712,200229.92846874,0
+CHY.US,D,20161031,000000,6.70247,6.71427,6.63254,6.65849,260885.71658983,0
+CHY.US,D,20161101,000000,6.68414,6.69389,6.56876,6.6066,248647.10196049,0
+CHY.US,D,20161102,000000,6.6066,6.6066,6.47377,6.51141,409613.18408193,0
+CHY.US,D,20161103,000000,6.49298,6.55735,6.41028,6.42959,275220.15296032,0
+CHY.US,D,20161104,000000,6.41681,6.47377,6.39048,6.40404,244566.19661324,0
+CHY.US,D,20161107,000000,6.51288,6.55774,6.47436,6.53872,383682.00412416,0
+CHY.US,D,20161108,000000,6.50596,6.54564,6.46157,6.4998,345523.48842117,0
+CHY.US,D,20161109,000000,6.42959,6.55774,6.42266,6.51873,359829.2149048,0
+CHY.US,D,20161110,000000,6.5833,6.59656,6.42266,6.45466,296707.45257262,0
+CHY.US,D,20161111,000000,6.48713,6.48713,6.39048,6.43631,682052.57942875,0
+CHY.US,D,20161114,000000,6.42959,6.45466,6.36658,6.44851,519634.59731441,0
+CHY.US,D,20161115,000000,6.44851,6.5515,6.41028,6.54564,307607.98140342,0
+CHY.US,D,20161116,000000,6.51873,6.69926,6.51873,6.69926,494873.34524639,0
+CHY.US,D,20161117,000000,6.68629,6.69253,6.62903,6.6738,262619.58868586,0
+CHY.US,D,20161118,000000,6.65459,6.6738,6.62279,6.66658,158931.78156644,0
+CHY.US,D,20161121,000000,6.65459,6.73914,6.64767,6.71789,236602.27906748,0
+CHY.US,D,20161122,000000,6.6738,6.76293,6.6738,6.75045,460570.15720813,0
+CHY.US,D,20161123,000000,6.73202,6.76293,6.67984,6.68629,352722.49255258,0
+CHY.US,D,20161125,000000,6.70599,6.73914,6.64767,6.67984,229000.31116686,0
+CHY.US,D,20161128,000000,6.68629,6.71789,6.66658,6.69253,237615.32793258,0
+CHY.US,D,20161129,000000,6.6738,6.7249,6.66102,6.70599,329264.46427762,0
+CHY.US,D,20161130,000000,6.69253,6.7249,6.67984,6.69253,425766.59685595,0
+CHY.US,D,20161201,000000,6.66102,6.67984,6.61548,6.62279,301185.16957048,0
+CHY.US,D,20161202,000000,6.61548,6.62279,6.5709,6.59656,350364.18041724,0
+CHY.US,D,20161205,000000,6.6029,6.65459,6.6029,6.64767,419290.46666168,0
+CHY.US,D,20161206,000000,6.65459,6.70599,6.65459,6.70599,391001.99992165,0
+CHY.US,D,20161207,000000,6.70599,6.73914,6.65459,6.7249,422253.73712738,0
+CHY.US,D,20161208,000000,6.75045,6.75045,6.71144,6.73914,498815.82792482,0
+CHY.US,D,20161209,000000,6.75045,6.80936,6.73202,6.796,387124.11448865,0
+CHY.US,D,20161212,000000,6.80253,6.86661,6.73914,6.7766,667683.28105277,0
+CHY.US,D,20161213,000000,6.7766,6.8865,6.7645,6.86057,518947.61073585,0
+CHY.US,D,20161214,000000,6.84282,6.90611,6.83881,6.86661,450065.41467483,0
+CHY.US,D,20161215,000000,6.89401,6.93527,6.86661,6.93176,489317.982138,0
+CHY.US,D,20161216,000000,6.93176,6.95136,6.89176,6.93839,423998.88810755,0
+CHY.US,D,20161219,000000,6.95136,6.9577,6.91343,6.93839,343226.69747196,0
+CHY.US,D,20161220,000000,6.95136,6.95838,6.84789,6.87333,813944.7743338,0
+CHY.US,D,20161221,000000,6.8865,6.90065,6.84827,6.88075,474754.89202568,0
+CHY.US,D,20161222,000000,6.89401,6.90611,6.86057,6.89401,638354.0809139,0
+CHY.US,D,20161223,000000,6.90611,6.92639,6.87333,6.92639,369730.02446083,0
+CHY.US,D,20161227,000000,6.91283,6.97185,6.88075,6.95838,481593.99721819,0
+CHY.US,D,20161228,000000,6.97185,6.97808,6.88007,6.90065,374696.83488849,0
+CHY.US,D,20161229,000000,6.89323,6.91966,6.86593,6.90065,565754.97985694,0
+CHY.US,D,20161230,000000,6.87276,6.90562,6.81434,6.90562,1013589.2261812,0
+CHY.US,D,20170103,000000,6.91216,6.99818,6.89685,6.97185,307230.65146178,0
+CHY.US,D,20170104,000000,6.96521,7.0959,6.96521,7.05689,387260.48645126,0
+CHY.US,D,20170105,000000,7.08302,7.11481,6.9855,7.0759,275762.56475145,0
+CHY.US,D,20170106,000000,7.0959,7.12135,7.05689,7.08955,354856.25235852,0
+CHY.US,D,20170109,000000,7.0959,7.14944,7.04362,7.14193,374207.74145868,0
+CHY.US,D,20170110,000000,7.13461,7.14193,7.10126,7.11082,158113.54979078,0
+CHY.US,D,20170111,000000,7.10731,7.13461,7.08302,7.10126,145205.37958563,0
+CHY.US,D,20170112,000000,7.08955,7.13461,7.03622,7.12779,240371.47707164,0
+CHY.US,D,20170113,000000,7.14193,7.18572,7.12135,7.18055,203135.77916073,0
+CHY.US,D,20170117,000000,7.18055,7.18055,7.11481,7.12135,278596.64072627,0
+CHY.US,D,20170118,000000,7.15549,7.21381,7.10126,7.19303,521995.98550906,0
+CHY.US,D,20170119,000000,7.18572,7.22005,7.13461,7.18055,373164.95735363,0
+CHY.US,D,20170120,000000,7.19303,7.19303,7.13461,7.15549,233026.87279968,0
+CHY.US,D,20170123,000000,7.15549,7.18055,7.10126,7.10731,298996.04069701,0
+CHY.US,D,20170124,000000,7.13461,7.16758,7.12779,7.15549,279554.32052384,0
+CHY.US,D,20170125,000000,7.20035,7.24131,7.20035,7.24131,347090.22796152,0
+CHY.US,D,20170126,000000,7.23448,7.30607,7.22005,7.27749,370971.72706775,0
+CHY.US,D,20170127,000000,7.26618,7.33688,7.25857,7.33152,342964.20707776,0
+CHY.US,D,20170130,000000,7.31222,7.33688,7.26618,7.30607,279953.18288064,0
+CHY.US,D,20170131,000000,7.31222,7.36341,7.27749,7.34468,457063.44959819,0
+CHY.US,D,20170201,000000,7.35084,7.36341,7.24668,7.26618,662242.75749185,0
+CHY.US,D,20170202,000000,7.285,7.33152,7.24668,7.30607,488763.26610964,0
+CHY.US,D,20170203,000000,7.31222,7.36341,7.30607,7.33152,304113.57803071,0
+CHY.US,D,20170206,000000,7.34468,7.35639,7.32616,7.33688,339570.28830907,0
+CHY.US,D,20170207,000000,7.35639,7.41061,7.34468,7.36341,458714.26809293,0
+CHY.US,D,20170208,000000,7.39121,7.51927,7.36341,7.37111,844721.77305316,0
+CHY.US,D,20170209,000000,7.38478,7.41832,7.36341,7.40447,388557.55812571,0
+CHY.US,D,20170210,000000,7.43637,7.43637,7.38478,7.41131,243539.81815782,0
+CHY.US,D,20170213,000000,7.43637,7.52872,7.42778,7.5022,393175.74849858,0
+CHY.US,D,20170214,000000,7.52268,7.52872,7.45724,7.48318,459294.61794885,0
+CHY.US,D,20170215,000000,7.50814,7.54374,7.47586,7.50814,403836.34470344,0
+CHY.US,D,20170216,000000,7.52268,7.53652,7.46425,7.48952,479172.1131905,0
+CHY.US,D,20170217,000000,7.47586,7.5022,7.42992,7.46425,434739.46185438,0
+CHY.US,D,20170221,000000,7.48318,7.5022,7.44329,7.45724,417059.29831102,0
+CHY.US,D,20170222,000000,7.4705,7.5022,7.46972,7.48318,297007.8810316,0
+CHY.US,D,20170223,000000,7.49458,7.52872,7.45724,7.5022,303120.01087456,0
+CHY.US,D,20170224,000000,7.49458,7.52268,7.47586,7.48952,320876.05054751,0
+CHY.US,D,20170227,000000,7.50814,7.54374,7.48318,7.48952,524735.72899847,0
+CHY.US,D,20170228,000000,7.49458,7.54374,7.43637,7.45724,715083.30426702,0
+CHY.US,D,20170301,000000,7.49458,7.55018,7.49108,7.52872,378472.18501125,0
+CHY.US,D,20170302,000000,7.54374,7.56286,7.51507,7.53652,458514.32423797,0
+CHY.US,D,20170303,000000,7.56968,7.58022,7.52268,7.54374,444139.89909649,0
+CHY.US,D,20170306,000000,7.55768,7.55768,7.50814,7.52268,389967.41864141,0
+CHY.US,D,20170307,000000,7.51507,7.5613,7.51507,7.54374,411429.08442615,0
+CHY.US,D,20170308,000000,7.56968,7.57544,7.36264,7.36264,498116.53710903,0
+CHY.US,D,20170309,000000,7.34927,7.40115,7.25545,7.27495,899150.59178383,0
+CHY.US,D,20170310,000000,7.31728,7.37629,7.27495,7.34244,452119.19693878,0
+CHY.US,D,20170313,000000,7.36186,7.3957,7.30978,7.30978,356130.76626471,0
+CHY.US,D,20170314,000000,7.31728,7.34927,7.27495,7.29719,298334.687946,0
+CHY.US,D,20170315,000000,7.32382,7.43305,7.29719,7.42145,348150.44306932,0
+CHY.US,D,20170316,000000,7.44963,7.46972,7.40282,7.42145,437068.03874976,0
+CHY.US,D,20170317,000000,7.44251,7.51507,7.44251,7.50131,307584.39828208,0
+CHY.US,D,20170320,000000,7.50131,7.54588,7.48318,7.48884,289965.75592484,0
+CHY.US,D,20170321,000000,7.48318,7.51507,7.33444,7.34927,370544.15482407,0
+CHY.US,D,20170322,000000,7.34927,7.42915,7.32704,7.40994,296702.3258071,0
+CHY.US,D,20170323,000000,7.40282,7.48884,7.37629,7.42915,309921.17800227,0
+CHY.US,D,20170324,000000,7.43558,7.48884,7.42915,7.43558,162728.66410434,0
+CHY.US,D,20170327,000000,7.41432,7.45645,7.38371,7.44251,204809.15542373,0
+CHY.US,D,20170328,000000,7.44251,7.56286,7.44251,7.51507,394929.10230354,0
+CHY.US,D,20170329,000000,7.56286,7.56286,7.52872,7.55768,389344.00395519,0
+CHY.US,D,20170330,000000,7.56286,7.59426,7.55768,7.5811,398113.84903936,0
+CHY.US,D,20170331,000000,7.5811,7.61543,7.5652,7.5811,342074.20058496,0
+CHY.US,D,20170403,000000,7.60158,7.63025,7.57544,7.60158,349234.24129848,0
+CHY.US,D,20170404,000000,7.60772,7.63025,7.57067,7.59426,351004.00075309,0
+CHY.US,D,20170405,000000,7.63025,7.63025,7.55018,7.57544,377164.85980579,0
+CHY.US,D,20170406,000000,7.58743,7.60684,7.54374,7.5811,382218.82524714,0
+CHY.US,D,20170407,000000,7.55018,7.60158,7.53584,7.53584,397476.07940973,0
+CHY.US,D,20170410,000000,7.54307,7.5811,7.51507,7.54307,425545.12058585,0
+CHY.US,D,20170411,000000,7.52784,7.59504,7.51507,7.58743,393370.56558802,0
+CHY.US,D,20170412,000000,7.60772,7.62284,7.55018,7.55768,605226.97288402,0
+CHY.US,D,20170413,000000,7.57544,7.60772,7.53984,7.55768,230733.15790979,0
+CHY.US,D,20170417,000000,7.56286,7.65737,7.56042,7.60158,443990.19754355,0
+CHY.US,D,20170418,000000,7.58743,7.65122,7.58471,7.63094,268049.85871576,0
+CHY.US,D,20170419,000000,7.65122,7.69511,7.59592,7.60772,316351.16730695,0
+CHY.US,D,20170420,000000,7.61543,7.6758,7.60772,7.67023,310893.21274328,0
+CHY.US,D,20170421,000000,7.66214,7.68223,7.62284,7.6758,285031.75679645,0
+CHY.US,D,20170424,000000,7.73148,7.75079,7.7033,7.7113,349469.04715891,0
+CHY.US,D,20170425,000000,7.75079,7.77605,7.7113,7.77605,491263.0769731,0
+CHY.US,D,20170426,000000,7.80541,7.85164,7.79907,7.81847,367341.97708552,0
+CHY.US,D,20170427,000000,7.83008,7.86188,7.79634,7.85583,272393.2544572,0
+CHY.US,D,20170428,000000,7.87056,7.88567,7.80541,7.83008,255426.73667306,0
+CHY.US,D,20170501,000000,7.83008,7.89972,7.82696,7.88567,326652.88992599,0
+CHY.US,D,20170502,000000,7.89972,7.91806,7.7939,7.80541,528454.6847006,0
+CHY.US,D,20170503,000000,7.82481,7.87894,7.78337,7.83008,434448.26157332,0
+CHY.US,D,20170504,000000,7.85583,7.85583,7.73148,7.79166,317643.11221588,0
+CHY.US,D,20170505,000000,7.80541,7.87894,7.76874,7.84433,473655.7135,0
+CHY.US,D,20170508,000000,7.87056,7.9004,7.81847,7.89464,298287.52170331,0
+CHY.US,D,20170509,000000,7.9004,7.91289,7.82481,7.85164,254130.69035172,0
+CHY.US,D,20170510,000000,7.87056,7.90626,7.78268,7.81847,357820.54817734,0
+CHY.US,D,20170511,000000,7.8378,7.86188,7.7425,7.76143,350393.91565721,0
+CHY.US,D,20170512,000000,7.79068,7.79829,7.73061,7.77517,347575.21997891,0
+CHY.US,D,20170515,000000,7.79829,7.8378,7.77517,7.80473,350900.44008975,0
+CHY.US,D,20170516,000000,7.83008,7.92606,7.81847,7.91873,470860.60094306,0
+CHY.US,D,20170517,000000,7.90626,7.90626,7.69344,7.70974,503239.20120825,0
+CHY.US,D,20170518,000000,7.7425,7.81244,7.66068,7.70974,430337.62098611,0
+CHY.US,D,20170519,000000,7.7425,7.85895,7.71695,7.7425,311948.30108557,0
+CHY.US,D,20170522,000000,7.76143,7.82481,7.75313,7.76143,323821.89001048,0
+CHY.US,D,20170523,000000,7.81244,7.89464,7.75001,7.86256,299922.95990151,0
+CHY.US,D,20170524,000000,7.91289,7.95151,7.89464,7.93278,506901.76248975,0
+CHY.US,D,20170525,000000,7.96536,7.98779,7.90626,7.92606,282940.03646772,0
+CHY.US,D,20170526,000000,7.95882,7.98779,7.90626,7.92606,197389.70037531,0
+CHY.US,D,20170530,000000,7.96536,8.02056,7.94371,7.96536,290085.72223782,0
+CHY.US,D,20170531,000000,8.02056,8.02758,7.95239,7.98164,316266.06299946,0
+CHY.US,D,20170601,000000,8.00223,8.06093,7.98164,8.04689,354033.91917045,0
+CHY.US,D,20170602,000000,8.06669,8.12169,8.04689,8.06669,241443.99641666,0
+CHY.US,D,20170605,000000,8.11594,8.12169,8.06669,8.08278,214611.53108194,0
+CHY.US,D,20170606,000000,8.12169,8.12169,8.07526,8.11594,320881.17731301,0
+CHY.US,D,20170607,000000,8.2038,8.2038,8.11418,8.17035,448110.06630869,0
+CHY.US,D,20170608,000000,8.23141,8.23141,8.1057,8.149,358832.57168933,0
+CHY.US,D,20170609,000000,8.17835,8.19259,8.02572,8.06093,269854.48017586,0
+CHY.US,D,20170612,000000,8.03753,8.04601,7.95629,8.00719,340127.05504364,0
+CHY.US,D,20170613,000000,8.07449,8.10999,8.03918,8.07449,208172.31359935,0
+CHY.US,D,20170614,000000,8.149,8.149,8.01392,8.06093,266591.80660426,0
+CHY.US,D,20170615,000000,8.0896,8.0896,7.97969,8.03753,320361.32329013,0
+CHY.US,D,20170616,000000,8.11505,8.11505,8.02572,8.0896,273045.37903029,0
+CHY.US,D,20170619,000000,8.1413,8.19864,8.12773,8.19259,309737.63979695,0
+CHY.US,D,20170620,000000,8.2158,8.2158,8.11672,8.17035,263292.22032098,0
+CHY.US,D,20170621,000000,8.18469,8.19259,8.12081,8.12773,300744.26773647,0
+CHY.US,D,20170622,000000,8.12081,8.17835,8.02572,8.03753,1222111.1851884,0
+CHY.US,D,20170623,000000,8.02572,8.08189,7.99383,7.99383,426893.45991541,0
+CHY.US,D,20170626,000000,8.02572,8.11505,7.99861,8.03753,301820.88849391,0
+CHY.US,D,20170627,000000,8.08189,8.08189,7.99383,8.00036,365091.32702592,0
+CHY.US,D,20170628,000000,8.02572,8.09984,8.02572,8.0896,194468.46938678,0
+CHY.US,D,20170629,000000,8.12773,8.12773,7.99383,8.03753,306833.83981118,0
+CHY.US,D,20170630,000000,8.08189,8.15592,8.03753,8.09653,275384.20945669,0
+CHY.US,D,20170703,000000,8.17035,8.17035,8.10326,8.12773,217769.61863709,0
+CHY.US,D,20170705,000000,8.17035,8.17835,8.11505,8.16265,308977.85314814,0
+CHY.US,D,20170706,000000,8.2038,8.2038,8.08366,8.10326,456938.35651971,0
+CHY.US,D,20170707,000000,8.1569,8.1569,8.10326,8.13466,374799.37019873,0
+CHY.US,D,20170710,000000,8.17124,8.17124,8.03245,8.06669,752494.33755842,0
+CHY.US,D,20170711,000000,8.0896,8.11505,8.06005,8.08189,265582.85915158,0
+CHY.US,D,20170712,000000,8.1569,8.1569,8.10326,8.12081,349879.18839985,0
+CHY.US,D,20170713,000000,8.17124,8.17124,8.08189,8.10999,278906.29736318,0
+CHY.US,D,20170714,000000,8.12081,8.1961,8.10326,8.1569,444746.90813306,0
+CHY.US,D,20170717,000000,8.14217,8.19942,8.14217,8.17124,390026.88912133,0
+CHY.US,D,20170718,000000,8.20478,8.21152,8.17903,8.19942,179520.8718611,0
+CHY.US,D,20170719,000000,8.23912,8.26846,8.19259,8.26846,367069.2331603,0
+CHY.US,D,20170720,000000,8.3068,8.32777,8.2513,8.29723,294542.93217361,0
+CHY.US,D,20170721,000000,8.28836,8.3068,8.24594,8.27472,214014.7755764,0
+CHY.US,D,20170724,000000,8.26846,8.28836,8.20478,8.24594,259828.57754134,0
+CHY.US,D,20170725,000000,8.27472,8.29723,8.25296,8.28164,234437.75866848,0
+CHY.US,D,20170726,000000,8.24594,8.33538,8.24594,8.3146,252721.85518912,0
+CHY.US,D,20170727,000000,8.34347,8.35829,8.29723,8.34347,207285.38316583,0
+CHY.US,D,20170728,000000,8.37858,8.37858,8.3068,8.34347,209234.57941335,0
+CHY.US,D,20170731,000000,8.34347,8.37858,8.29723,8.3068,346424.77379811,0
+CHY.US,D,20170801,000000,8.32045,8.36336,8.28836,8.3068,414983.98363192,0
+CHY.US,D,20170802,000000,8.34347,8.34347,8.24594,8.3068,372931.17684629,0
+CHY.US,D,20170803,000000,8.3146,8.32777,8.23912,8.24946,397934.41224646,0
+CHY.US,D,20170804,000000,8.24594,8.27472,8.23229,8.25296,323917.247849,0
+CHY.US,D,20170807,000000,8.30162,8.30162,8.24594,8.27472,340047.07750165,0
+CHY.US,D,20170808,000000,8.28164,8.3068,8.2038,8.2158,305535.74278363,0
+CHY.US,D,20170809,000000,8.14812,8.23141,8.1448,8.15777,386337.66865918,0
+CHY.US,D,20170810,000000,8.10239,8.14051,7.84344,7.84344,942968.03125854,0
+CHY.US,D,20170811,000000,7.89972,8.1329,7.86071,8.12003,904561.38010479,0
+CHY.US,D,20170814,000000,8.1329,8.27472,8.1329,8.2038,296734.11175328,0
+CHY.US,D,20170815,000000,8.2038,8.2158,8.16265,8.19259,259396.90388526,0
+CHY.US,D,20170816,000000,8.19259,8.24594,8.1329,8.14051,360884.30324708,0
+CHY.US,D,20170817,000000,8.14812,8.17835,8.06425,8.07273,280897.53308789,0
+CHY.US,D,20170818,000000,8.07273,8.12003,8.0424,8.0424,232491.63848027,0
+CHY.US,D,20170821,000000,8.05079,8.1133,8.0306,8.0424,237938.31415981,0
+CHY.US,D,20170822,000000,8.06425,8.12599,8.0584,8.10833,253312.45857606,0
+CHY.US,D,20170823,000000,8.10833,8.14812,8.08804,8.14812,192812.52412653,0
+CHY.US,D,20170824,000000,8.19259,8.19259,8.12003,8.15592,125217.14620892,0
+CHY.US,D,20170825,000000,8.25979,8.25979,8.1329,8.17835,194647.90617969,0
+CHY.US,D,20170828,000000,8.18469,8.18469,8.09555,8.12003,424203.95872801,0
+CHY.US,D,20170829,000000,8.08034,8.15592,8.07273,8.12003,278045.00075722,0
+CHY.US,D,20170830,000000,8.18469,8.24594,8.14812,8.22448,217414.8464637,0
+CHY.US,D,20170831,000000,8.28164,8.28836,8.23912,8.27472,287335.72521738,0
+CHY.US,D,20170901,000000,8.30162,8.32875,8.26846,8.32142,211570.33378045,0
+CHY.US,D,20170905,000000,8.33538,8.33538,8.2038,8.27472,301550.1952749,0
+CHY.US,D,20170906,000000,8.30162,8.3146,8.22448,8.28164,223376.2494006,0
+CHY.US,D,20170907,000000,8.29723,8.3068,8.23141,8.25979,406274.63438077,0
+CHY.US,D,20170908,000000,8.25979,8.29723,8.19259,8.21307,342507.92494724,0
+CHY.US,D,20170911,000000,8.30777,8.30777,8.2158,8.23912,255839.95397329,0
+CHY.US,D,20170912,000000,8.24594,8.28262,8.2158,8.22448,365254.35816919,0
+CHY.US,D,20170913,000000,8.28934,8.30162,8.16957,8.19259,531428.20869735,0
+CHY.US,D,20170914,000000,8.21073,8.23912,8.19259,8.23912,231831.31108237,0
+CHY.US,D,20170915,000000,8.23912,8.26945,8.17835,8.2158,469225.16274485,0
+CHY.US,D,20170918,000000,8.24594,8.30075,8.23141,8.27569,383433.86867339,0
+CHY.US,D,20170919,000000,8.28262,8.3146,8.2513,8.3146,198033.62212357,0
+CHY.US,D,20170920,000000,8.28934,8.35996,8.28934,8.3146,207881.11331829,0
+CHY.US,D,20170921,000000,8.346,8.35996,8.26067,8.30162,238575.05843636,0
+CHY.US,D,20170922,000000,8.346,8.346,8.26515,8.26945,258619.68623369,0
+CHY.US,D,20170925,000000,8.3146,8.32142,8.23912,8.25296,306475.99157847,0
+CHY.US,D,20170926,000000,8.26067,8.3146,8.23912,8.27569,204154.98014444,0
+CHY.US,D,20170927,000000,8.32142,8.36619,8.28515,8.3146,298723.29677179,0
+CHY.US,D,20170928,000000,8.35303,8.38736,8.29802,8.32962,298429.02043142,0
+CHY.US,D,20170929,000000,8.35303,8.39526,8.3146,8.346,261393.26637548,0
+CHY.US,D,20171002,000000,8.37399,8.37399,8.33712,8.37399,274468.56913632,0
+CHY.US,D,20171003,000000,8.37399,8.39526,8.30777,8.33712,958687.71967027,0
+CHY.US,D,20171004,000000,8.37399,8.37399,8.29802,8.35303,700874.98632812,0
+CHY.US,D,20171005,000000,8.37399,8.41301,8.33371,8.40676,391184.51277386,0
+CHY.US,D,20171006,000000,8.40676,8.43592,8.38053,8.42792,274482.92407974,0
+CHY.US,D,20171009,000000,8.47143,8.47143,8.39272,8.40149,373372.0786803,0
+CHY.US,D,20171010,000000,8.4724,8.4724,8.39526,8.45114,306014.58268242,0
+CHY.US,D,20171011,000000,8.45114,8.45114,8.39526,8.41301,332648.12951529,0
+CHY.US,D,20171012,000000,8.45114,8.45114,8.33615,8.33615,598894.39212406,0
+CHY.US,D,20171013,000000,8.35205,8.41301,8.35205,8.40676,382744.83138863,0
+CHY.US,D,20171016,000000,8.42792,8.4724,8.41301,8.4724,372336.47204694,0
+CHY.US,D,20171017,000000,8.48059,8.48059,8.42792,8.4448,354762.94522621,0
+CHY.US,D,20171018,000000,8.42792,8.4724,8.40149,8.43592,377162.80909958,0
+CHY.US,D,20171019,000000,8.43592,8.45114,8.42012,8.43592,252491.1507411,0
+CHY.US,D,20171020,000000,8.4644,8.4644,8.42792,8.42792,238932.90666908,0
+CHY.US,D,20171023,000000,8.45114,8.49191,8.4448,8.45114,227966.75523972,0
+CHY.US,D,20171024,000000,8.48752,8.49191,8.45816,8.49191,236324.40837675,0
+CHY.US,D,20171025,000000,8.4724,8.4724,8.37399,8.38053,296565.9538445,0
+CHY.US,D,20171026,000000,8.42012,8.4448,8.35205,8.36619,206062.13691476,0
+CHY.US,D,20171027,000000,8.38736,8.42012,8.38053,8.39526,134986.71056787,0
+CHY.US,D,20171030,000000,8.40676,8.4644,8.40676,8.45816,176739.0888945,0
+CHY.US,D,20171031,000000,8.4724,8.48059,8.4448,8.4644,201336.28446615,0
+CHY.US,D,20171101,000000,8.48752,8.52741,8.4724,8.49191,399826.18872026,0
+CHY.US,D,20171102,000000,8.51405,8.51405,8.47328,8.5,183807.87318192,0
+CHY.US,D,20171103,000000,8.54895,8.54895,8.4644,8.48059,257740.958625,0
+CHY.US,D,20171106,000000,8.4724,8.53462,8.4724,8.48059,298778.66583932,0
+CHY.US,D,20171107,000000,8.53462,8.53462,8.45114,8.45816,308146.29178215,0
+CHY.US,D,20171108,000000,8.48059,8.5,8.42792,8.4448,325728.02142769,0
+CHY.US,D,20171109,000000,8.42012,8.45114,8.30504,8.32777,465632.32547431,0
+CHY.US,D,20171110,000000,8.32777,8.34445,8.2356,8.31372,358057.40474398,0
+CHY.US,D,20171113,000000,8.34445,8.35829,8.25793,8.26603,428918.53229249,0
+CHY.US,D,20171114,000000,8.27978,8.32045,8.18157,8.21395,441649.31641095,0
+CHY.US,D,20171115,000000,8.22789,8.2356,8.13466,8.21395,454050.96218356,0
+CHY.US,D,20171116,000000,8.2356,8.34445,8.22029,8.33538,232746.95140274,0
+CHY.US,D,20171117,000000,8.36532,8.39447,8.35118,8.37302,212585.43335176,0
+CHY.US,D,20171120,000000,8.38736,8.40062,8.35118,8.37302,182217.55052022,0
+CHY.US,D,20171121,000000,8.4448,8.48752,8.40335,8.4724,248761.94150795,0
+CHY.US,D,20171122,000000,8.48752,8.5,8.4724,8.49278,187468.38375723,0
+CHY.US,D,20171124,000000,8.5,8.52125,8.45816,8.50683,123336.64861925,0
+CHY.US,D,20171127,000000,8.53559,8.53559,8.45816,8.48059,241140.49189837,0
+CHY.US,D,20171128,000000,8.52125,8.52125,8.45816,8.46528,304153.5668017,0
+CHY.US,D,20171129,000000,8.48752,8.48752,8.37302,8.42012,230032.8417409,0
+CHY.US,D,20171130,000000,8.42792,8.48752,8.42792,8.43592,277428.76354272,0
+CHY.US,D,20171201,000000,8.49278,8.49278,8.39115,8.4644,202346.25727195,0
+CHY.US,D,20171204,000000,8.48059,8.49278,8.38736,8.40676,416807.06144784,0
+CHY.US,D,20171205,000000,8.40676,8.45114,8.38736,8.39447,314448.11194903,0
+CHY.US,D,20171206,000000,8.40062,8.45728,8.40062,8.43592,261280.47753423,0
+CHY.US,D,20171207,000000,8.42012,8.50683,8.41301,8.48752,323690.64481338,0
+CHY.US,D,20171208,000000,8.49278,8.52125,8.4724,8.5,568325.54008447,0
+CHY.US,D,20171211,000000,8.53559,8.57129,8.51502,8.55959,330754.30233529,0
+CHY.US,D,20171212,000000,8.57129,8.57129,8.51502,8.52838,212088.13709713,0
+CHY.US,D,20171213,000000,8.5867,8.5867,8.52838,8.55959,302211.5480259,0
+CHY.US,D,20171214,000000,8.57129,8.5787,8.47502,8.49278,311189.53978984,0
+CHY.US,D,20171215,000000,8.53559,8.57129,8.49278,8.54291,332660.43375251,0
+CHY.US,D,20171218,000000,8.57129,8.5867,8.52125,8.54291,256217.28391494,0
+CHY.US,D,20171219,000000,8.5787,8.5787,8.52125,8.54291,209482.71486411,0
+CHY.US,D,20171220,000000,8.57129,8.5787,8.52125,8.53559,240479.13914738,0
+CHY.US,D,20171221,000000,8.5867,8.61527,8.55959,8.57129,286679.49923189,0
+CHY.US,D,20171222,000000,8.62786,8.62786,8.54291,8.5787,258471.01003385,0
+CHY.US,D,20171226,000000,8.56535,8.56535,8.4644,8.5,395380.25766857,0
+CHY.US,D,20171227,000000,8.54291,8.5867,8.48059,8.57129,414180.10679969,0
+CHY.US,D,20171228,000000,8.55959,8.5787,8.52028,8.56535,302509.92577867,0
+CHY.US,D,20171229,000000,8.55091,8.60152,8.55091,8.59431,203339.82442809,0
+CHY.US,D,20180102,000000,8.63586,8.63586,8.57129,8.5787,308656.91762711,0
+CHY.US,D,20180103,000000,8.60884,8.67184,8.55774,8.62884,464714.63444773,0
+CHY.US,D,20180104,000000,8.69642,8.72617,8.63586,8.70734,420177.39709517,0
+CHY.US,D,20180105,000000,8.73904,8.73904,8.68822,8.71095,254077.37199039,0
+CHY.US,D,20180108,000000,8.70374,8.72617,8.66033,8.70374,256523.86449254,0
+CHY.US,D,20180109,000000,8.70374,8.80351,8.70374,8.75922,338688.48464108,0
+CHY.US,D,20180110,000000,8.76644,8.76644,8.69642,8.71095,188825.95126469,0
+CHY.US,D,20180111,000000,8.70374,8.7326,8.67184,8.70374,246474.37873666,0
+CHY.US,D,20180112,000000,8.75367,8.77395,8.68822,8.77395,248933.17547603,0
+CHY.US,D,20180116,000000,8.8349,8.8349,8.70374,8.71739,334034.40690962,0
+CHY.US,D,20180117,000000,8.72617,8.78214,8.68822,8.71739,390606.21362415,0
+CHY.US,D,20180118,000000,8.7326,8.81921,8.70637,8.77395,258439.22408768,0
+CHY.US,D,20180119,000000,8.82008,8.82008,8.75922,8.80351,215676.87295526,0
+CHY.US,D,20180122,000000,8.84232,8.86026,8.77395,8.86026,346357.10049336,0
+CHY.US,D,20180123,000000,8.8349,8.90601,8.83305,8.86026,286470.32719901,0
+CHY.US,D,20180124,000000,8.87518,9.00646,8.84983,8.88182,369881.77671998,0
+CHY.US,D,20180125,000000,8.88182,8.90601,8.82008,8.867,313205.38398901,0
+CHY.US,D,20180126,000000,8.88182,8.88933,8.82662,8.88182,208896.21288959,0
+CHY.US,D,20180129,000000,8.89762,8.90601,8.76644,8.80351,277172.42526715,0
+CHY.US,D,20180130,000000,8.74635,8.75367,8.63586,8.67184,285791.54344528,0
+CHY.US,D,20180131,000000,8.67984,8.8118,8.64765,8.75922,270830.61632927,0
+CHY.US,D,20180201,000000,8.78214,8.80351,8.67184,8.67984,271691.91293522,0
+CHY.US,D,20180202,000000,8.67184,8.70374,8.55959,8.5867,379888.19764556,0
+CHY.US,D,20180205,000000,8.55959,8.56798,7.98623,8.09555,1056173.1658738,0
+CHY.US,D,20180206,000000,8.03421,8.49278,7.68623,8.47143,1214753.2513261,0
+CHY.US,D,20180207,000000,8.46362,8.56535,8.41748,8.43329,374751.17860292,0
+CHY.US,D,20180208,000000,8.47961,8.47961,8.26846,8.28339,362559.73021628,0
+CHY.US,D,20180209,000000,8.34932,8.41925,8.12081,8.25979,463105.85543018,0
+CHY.US,D,20180212,000000,8.27569,8.40608,8.26846,8.39876,331567.40734544,0
+CHY.US,D,20180213,000000,8.38648,8.43505,8.35653,8.42695,332353.85317492,0
+CHY.US,D,20180214,000000,8.39876,8.48752,8.39359,8.45114,253611.86168195,0
+CHY.US,D,20180215,000000,8.48118,8.55374,8.45992,8.51502,249925.71727909,0
+CHY.US,D,20180216,000000,8.55374,8.60522,8.51502,8.59071,192126.56290107,0
+CHY.US,D,20180220,000000,8.61235,8.62502,8.56632,8.59704,368543.69092145,0
+CHY.US,D,20180221,000000,8.61957,8.65575,8.56632,8.59704,262825.68465943,0
+CHY.US,D,20180222,000000,8.61957,8.63955,8.54525,8.56056,214344.93927535,0
+CHY.US,D,20180223,000000,8.60522,8.64765,8.59071,8.61235,189352.98275928,0
+CHY.US,D,20180226,000000,8.64765,8.67545,8.57499,8.63215,237190.83174822,0
+CHY.US,D,20180227,000000,8.62502,8.69271,8.59704,8.63215,242047.92939393,0
+CHY.US,D,20180228,000000,8.62502,8.63955,8.55774,8.56056,237246.20081574,0
+CHY.US,D,20180301,000000,8.56056,8.57499,8.47328,8.48752,247484.35154244,0
+CHY.US,D,20180302,000000,8.48118,8.57499,8.45114,8.56056,255320.09995041,0
+CHY.US,D,20180305,000000,8.48752,8.58124,8.48752,8.56056,273349.90890168,0
+CHY.US,D,20180306,000000,8.56056,8.67545,8.56056,8.64765,203477.22174381,0
+CHY.US,D,20180307,000000,8.63955,8.83958,8.63955,8.80164,702983.11230649,0
+CHY.US,D,20180308,000000,8.83958,8.83958,8.75005,8.77845,184981.90248408,0
+CHY.US,D,20180309,000000,8.84047,8.86514,8.77845,8.83403,296629.52573685,0
+CHY.US,D,20180312,000000,8.82565,8.91264,8.79882,8.81638,139746.39966885,0
+CHY.US,D,20180313,000000,8.82565,8.87343,8.74265,8.75728,235656.90350714,0
+CHY.US,D,20180314,000000,8.79511,8.81638,8.721,8.73631,195264.1433942,0
+CHY.US,D,20180315,000000,8.75005,8.80907,8.72889,8.80907,162734.81622296,0
+CHY.US,D,20180316,000000,8.80164,8.80907,8.72889,8.74265,221661.85901352,0
+CHY.US,D,20180319,000000,8.74265,8.7602,8.63058,8.68364,164552.76727337,0
+CHY.US,D,20180320,000000,8.721,8.80164,8.68735,8.78682,321811.17257682,0
+CHY.US,D,20180321,000000,8.75728,8.79511,8.74733,8.79511,193304.69361565,0
+CHY.US,D,20180322,000000,8.77025,8.81638,8.67097,8.69827,204375.43106144,0
+CHY.US,D,20180323,000000,8.69184,8.75728,8.55959,8.57949,413065.54797745,0
+CHY.US,D,20180326,000000,8.63058,8.70539,8.61791,8.66725,294658.79707417,0
+CHY.US,D,20180327,000000,8.69827,8.71291,8.57949,8.58884,213663.07946229,0
+CHY.US,D,20180328,000000,8.6105,8.6105,8.51405,8.56632,221531.63916952,0
+CHY.US,D,20180329,000000,8.57314,8.64678,8.56632,8.63058,186244.11215305,0
+CHY.US,D,20180402,000000,8.66725,8.66725,8.51678,8.57949,287532.59301303,0
+CHY.US,D,20180403,000000,8.64678,8.65487,8.55959,8.63761,264996.35717705,0
+CHY.US,D,20180404,000000,8.55091,8.69827,8.55091,8.69827,272645.49132038,0
+CHY.US,D,20180405,000000,8.73631,8.73631,8.64678,8.72889,349115.3003386,0
+CHY.US,D,20180406,000000,8.71378,8.77025,8.67458,8.721,283032.31824693,0
+CHY.US,D,20180409,000000,8.77845,8.83403,8.73631,8.77025,342609.43490437,0
+CHY.US,D,20180410,000000,8.84047,8.85402,8.77025,8.8118,254759.23180344,0
+CHY.US,D,20180411,000000,8.8469,8.8469,8.82565,8.8469,250133.86395886,0
+CHY.US,D,20180412,000000,8.86026,8.86026,8.78214,8.83403,242258.12677991,0
+CHY.US,D,20180413,000000,8.84047,8.8469,8.80263,8.82565,195138.0249626,0
+CHY.US,D,20180416,000000,8.84047,8.89674,8.80907,8.88835,236825.80604379,0
+CHY.US,D,20180417,000000,8.90601,8.95048,8.90601,8.92893,282946.18858632,0
+CHY.US,D,20180418,000000,8.97866,9.01017,8.92121,8.92893,324508.87658903,0
+CHY.US,D,20180419,000000,8.94482,8.95808,8.89674,8.93819,210160.47326475,0
+CHY.US,D,20180420,000000,8.92121,8.95048,8.88182,8.91264,236151.12370246,0
+CHY.US,D,20180423,000000,8.93819,8.99222,8.90971,8.95808,268858.8623135,0
+CHY.US,D,20180424,000000,9.01582,9.01582,8.86026,8.92121,334925.43875555,0
+CHY.US,D,20180425,000000,8.89674,8.89674,8.7565,8.86514,364487.39404865,0
+CHY.US,D,20180426,000000,8.94482,8.95808,8.90601,8.94482,222593.90498353,0
+CHY.US,D,20180427,000000,8.98657,9.04177,8.94482,9.01582,391923.79236064,0
+CHY.US,D,20180430,000000,9.02441,9.04177,8.95808,9.01582,229704.72874816,0
+CHY.US,D,20180501,000000,9.0007,9.03191,8.95808,9.03191,186636.82239124,0
+CHY.US,D,20180502,000000,9.0485,9.0485,8.98939,9.01582,210348.11288248,0
+CHY.US,D,20180503,000000,8.99222,9.02441,8.86514,8.99222,437480.23069689,0
+CHY.US,D,20180504,000000,8.97866,9.11549,8.95808,9.06946,287886.33983332,0
+CHY.US,D,20180507,000000,9.09823,9.11549,9.07697,9.11549,256180.37120326,0
+CHY.US,D,20180508,000000,9.11549,9.13646,9.02441,9.06088,325474.75921143,0
+CHY.US,D,20180509,000000,9.05425,9.15041,9.03191,9.10779,278630.47737865,0
+CHY.US,D,20180510,000000,9.09823,9.13646,9.07697,9.07697,337108.41551039,0
+CHY.US,D,20180511,000000,9.15138,9.16493,9.05425,9.07697,303732.14667665,0
+CHY.US,D,20180514,000000,9.07697,9.11549,9.04177,9.0485,163108.0447522,0
+CHY.US,D,20180515,000000,9.04177,9.07697,8.90425,8.94482,632872.54322888,0
+CHY.US,D,20180516,000000,8.96452,9.07697,8.91957,9.06946,163996.00053881,0
+CHY.US,D,20180517,000000,9.06946,9.12788,9.05893,9.09823,233301.66743111,0
+CHY.US,D,20180518,000000,9.09823,9.15138,9.07794,9.12788,198102.32078143,0
+CHY.US,D,20180521,000000,9.14221,9.18991,9.12213,9.14221,211816.41852501,0
+CHY.US,D,20180522,000000,9.11549,9.1822,9.09823,9.15811,278915.5255411,0
+CHY.US,D,20180523,000000,9.11549,9.21224,9.11549,9.21224,273899.49816453,0
+CHY.US,D,20180524,000000,9.1822,9.21224,9.1393,9.1745,157563.96052793,0
+CHY.US,D,20180525,000000,9.1745,9.23447,9.14221,9.23447,216915.49950286,0
+CHY.US,D,20180529,000000,9.15811,9.2258,9.13743,9.2219,456367.2348417,0
+CHY.US,D,20180530,000000,9.21799,9.26997,9.1822,9.2258,259373.3207639,0
+CHY.US,D,20180531,000000,9.20434,9.25681,9.20434,9.24998,158798.48566313,0
+CHY.US,D,20180601,000000,9.25681,9.31093,9.23447,9.26997,212519.8107532,0
+CHY.US,D,20180604,000000,9.32362,9.38506,9.29533,9.38506,191073.52526499,0
+CHY.US,D,20180605,000000,9.40066,9.46503,9.34507,9.4465,390223.75691698,0
+CHY.US,D,20180606,000000,9.44357,9.45919,9.3753,9.45138,341950.13285957,0
+CHY.US,D,20180607,000000,9.48063,9.48063,9.4231,9.46503,252452.18732321,0
+CHY.US,D,20180608,000000,9.47284,9.5411,9.46503,9.51282,245392.63121371,0
+CHY.US,D,20180611,000000,9.5411,9.57913,9.51282,9.5411,194814.01338227,0
+CHY.US,D,20180612,000000,9.5255,9.60352,9.5255,9.57329,169814.87939451,0
+CHY.US,D,20180613,000000,9.56646,9.60352,9.51282,9.51867,176806.76219926,0
+CHY.US,D,20180614,000000,9.57913,9.64741,9.54989,9.63279,258799.12302659,0
+CHY.US,D,20180615,000000,9.56646,9.59376,9.55963,9.57913,35166.535350409,0
+CHY.US,D,20180618,000000,9.50599,9.64741,9.50599,9.64741,229567.33143244,0
+CHY.US,D,20180619,000000,9.60352,9.66886,9.57913,9.63961,320471.03607209,0
+CHY.US,D,20180620,000000,9.67765,9.81418,9.63961,9.76639,447883.46327308,0
+CHY.US,D,20180621,000000,9.82881,9.82881,9.73128,9.76639,305333.74822247,0
+CHY.US,D,20180622,000000,9.74396,9.76639,9.71666,9.72251,203173.71722552,0
+CHY.US,D,20180625,000000,9.75274,9.75274,9.57719,9.624,294003.5964418,0
+CHY.US,D,20180626,000000,9.624,9.69519,9.57329,9.65521,165849.83894783,0
+CHY.US,D,20180627,000000,9.65521,9.67765,9.61035,9.61718,203139.88057314,0
+CHY.US,D,20180628,000000,9.65521,9.66886,9.5255,9.59376,253231.45568097,0
+CHY.US,D,20180629,000000,9.58694,9.68642,9.57719,9.63279,213452.88207631,0
+CHY.US,D,20180702,000000,9.60352,9.66886,9.59376,9.64741,158471.39802349,0
+CHY.US,D,20180703,000000,9.63961,9.67765,9.61035,9.63862,173234.43199075,0
+CHY.US,D,20180705,000000,9.60352,9.70299,9.57913,9.66886,251134.60858673,0
+CHY.US,D,20180706,000000,9.70299,9.75274,9.65521,9.75274,167100.76973265,0
+CHY.US,D,20180709,000000,9.82881,9.87561,9.73908,9.87561,307619.26028756,0
+CHY.US,D,20180710,000000,9.88338,9.93412,9.83666,9.93412,253340.14310982,0
+CHY.US,D,20180711,000000,9.91271,9.94006,9.82881,9.85909,363686.59327573,0
+CHY.US,D,20180712,000000,9.92837,9.92837,9.80638,9.80638,230198.94894347,0
+CHY.US,D,20180713,000000,9.82881,9.93511,9.80638,9.92044,316678.25494659,0
+CHY.US,D,20180716,000000,9.88338,9.89902,9.79956,9.82881,240757.00983811,0
+CHY.US,D,20180717,000000,9.82881,9.93511,9.82881,9.88338,287963.24131601,0
+CHY.US,D,20180718,000000,9.89902,9.93511,9.85122,9.92837,225580.75857061,0
+CHY.US,D,20180719,000000,9.89902,9.92837,9.84345,9.89902,224443.64198012,0
+CHY.US,D,20180720,000000,9.89224,9.92837,9.85122,9.86686,235362.62716678,0
+CHY.US,D,20180723,000000,9.91271,9.93511,9.87561,9.92044,236824.78069069,0
+CHY.US,D,20180724,000000,9.94096,9.95651,9.85909,9.85909,255650.26364936,0
+CHY.US,D,20180725,000000,9.86686,9.89902,9.82881,9.85122,333403.81475169,0
+CHY.US,D,20180726,000000,9.86686,9.93511,9.82295,9.86686,324811.35575422,0
+CHY.US,D,20180727,000000,9.86686,9.90778,9.81028,9.85909,150333.17045035,0
+CHY.US,D,20180730,000000,9.82295,9.87167,9.80638,9.81418,225260.84840267,0
+CHY.US,D,20180731,000000,9.81418,9.84345,9.78395,9.80638,230437.85621631,0
+CHY.US,D,20180801,000000,9.84345,9.89803,9.82881,9.89803,120230.85407231,0
+CHY.US,D,20180802,000000,9.85122,9.88338,9.84345,9.84345,190398.84292366,0
+CHY.US,D,20180803,000000,9.88338,9.92837,9.86686,9.86686,213903.01208824,0
+CHY.US,D,20180806,000000,9.86686,9.93511,9.86686,9.91271,226992.6697925,0
+CHY.US,D,20180807,000000,9.90778,9.94096,9.89224,9.89902,256412.10100438,0
+CHY.US,D,20180808,000000,9.92044,9.94096,9.87561,9.89224,273462.69774293,0
+CHY.US,D,20180809,000000,9.92044,9.93511,9.85909,9.88338,211979.44966828,0
+CHY.US,D,20180810,000000,9.89902,9.92044,9.83666,9.86686,246029.37549025,0
+CHY.US,D,20180813,000000,9.86686,9.89224,9.85122,9.86686,178575.49630076,0
+CHY.US,D,20180814,000000,9.88338,9.94195,9.85122,9.92044,125403.76047354,0
+CHY.US,D,20180815,000000,9.87561,9.89224,9.82198,9.85122,198696.00022766,0
+CHY.US,D,20180816,000000,9.89902,9.94195,9.89224,9.92044,182410.31690345,0
+CHY.US,D,20180817,000000,9.89902,9.92837,9.85122,9.89902,139116.83286403,0
+CHY.US,D,20180820,000000,9.92044,9.94878,9.89224,9.90778,210571.63985879,0
+CHY.US,D,20180821,000000,9.9361,9.94878,9.91469,9.94195,230221.50671173,0
+CHY.US,D,20180822,000000,9.9361,9.9907,9.91271,9.98288,151884.52969416,0
+CHY.US,D,20180823,000000,9.98288,10.0228,9.95751,9.95751,138338.58985937,0
+CHY.US,D,20180824,000000,9.9907,10.0443,9.97316,10.0443,151640.49565581,0
+CHY.US,D,20180827,000000,10.0502,10.1672,10.0443,10.1585,271527.85643885,0
+CHY.US,D,20180828,000000,10.1438,10.1653,10.0814,10.1224,154187.47276198,0
+CHY.US,D,20180829,000000,10.0882,10.1585,10.0882,10.1477,161565.91368631,0
+CHY.US,D,20180830,000000,10.2053,10.2053,10.1438,10.1907,220904.12307091,0
+CHY.US,D,20180831,000000,10.1585,10.2121,10.1565,10.174,161391.60365891,0
+CHY.US,D,20180904,000000,10.1507,10.1507,10.0814,10.1038,273959.99399756,0
+CHY.US,D,20180905,000000,10.1585,10.1672,10.0151,10.1282,264953.29234674,0
+CHY.US,D,20180906,000000,10.136,10.1672,10.0326,10.0737,187349.44279735,0
+CHY.US,D,20180907,000000,10.0326,10.1127,10.0326,10.1038,194163.93951539,0
+CHY.US,D,20180910,000000,10.1224,10.174,10.1127,10.136,244017.6327035,0
+CHY.US,D,20180911,000000,10.1127,10.3867,10.1127,10.3574,582401.58747318,0
+CHY.US,D,20180912,000000,10.3574,10.4374,10.3301,10.4218,299165.22395889,0
+CHY.US,D,20180913,000000,10.3867,10.4734,10.3798,10.4647,202908.15077201,0
+CHY.US,D,20180914,000000,10.4734,10.6227,10.3944,10.5514,243454.71385032,0
+CHY.US,D,20180917,000000,10.5514,10.5798,10.337,10.3857,244805.10388608,0
+CHY.US,D,20180918,000000,10.3857,10.3857,10.256,10.2697,305549.07237396,0
+CHY.US,D,20180919,000000,10.256,10.3487,10.2111,10.3096,223164.00130843,0
+CHY.US,D,20180920,000000,10.3291,10.4033,10.3135,10.3437,262036.16277063,0
+CHY.US,D,20180921,000000,10.3437,10.3487,10.1799,10.2034,445986.56003378,0
+CHY.US,D,20180924,000000,10.1731,10.1731,10.0853,10.1009,326281.71210296,0
+CHY.US,D,20180925,000000,10.1097,10.3058,10.1097,10.2969,248328.21714566,0
+CHY.US,D,20180926,000000,10.3223,10.3223,10.2618,10.3058,90067.016508147,0
+CHY.US,D,20180927,000000,10.3935,10.3935,10.2697,10.3574,172536.16652807,0
+CHY.US,D,20180928,000000,10.3574,10.3574,10.2394,10.2618,179023.57560648,0
+CHY.US,D,20181001,000000,10.2618,10.4208,10.2618,10.3223,183538.20531601,0
+CHY.US,D,20181002,000000,9.9693,9.98773,9.05239,9.1745,2107124.2083974,0
+CHY.US,D,20181003,000000,9.12593,9.21896,8.9731,9.13549,1253269.6152618,0
+CHY.US,D,20181004,000000,9.08838,9.15041,9.02713,9.05794,566306.619826,0
+CHY.US,D,20181005,000000,9.00265,9.07697,8.77845,8.89401,594761.19376859,0
+CHY.US,D,20181008,000000,8.81823,8.8705,8.63955,8.66355,612661.80822897,0
+CHY.US,D,20181009,000000,8.5867,8.77845,8.54798,8.76303,715840.01485654,0
+CHY.US,D,20181010,000000,8.65761,8.69827,8.43075,8.43943,643195.79826308,0
+CHY.US,D,20181011,000000,8.35498,8.52312,8.32962,8.34669,748519.0435807,0
+CHY.US,D,20181012,000000,8.45542,8.51599,8.42179,8.50878,388308.39732185,0
+CHY.US,D,20181015,000000,8.51599,8.53189,8.40062,8.51599,368910.76733208,0
+CHY.US,D,20181016,000000,8.59519,8.74362,8.54438,8.70461,468184.429346,0
+CHY.US,D,20181017,000000,8.72889,8.78214,8.64142,8.77395,310700.44636004,0
+CHY.US,D,20181018,000000,8.72889,8.76557,8.61868,8.65039,248337.44532359,0
+CHY.US,D,20181019,000000,8.71291,8.81365,8.65039,8.68081,389861.80727187,0
+CHY.US,D,20181022,000000,8.68081,8.75192,8.64142,8.72011,356652.67099379,0
+CHY.US,D,20181023,000000,8.62502,8.69642,8.52312,8.66443,335945.66509237,0
+CHY.US,D,20181024,000000,8.69642,8.69915,8.56437,8.57129,373835.53828254,0
+CHY.US,D,20181025,000000,8.52312,8.59704,8.50878,8.53189,259697.33234423,0
+CHY.US,D,20181026,000000,8.44841,8.48283,8.36336,8.43943,302623.73997304,0
+CHY.US,D,20181029,000000,8.45542,8.54106,8.40764,8.46274,436972.68091124,0
+CHY.US,D,20181030,000000,8.41379,8.45542,8.30504,8.32962,312228.22248251,0
+CHY.US,D,20181031,000000,8.38549,8.51599,8.38549,8.47044,278174.19524811,0
+CHY.US,D,20181101,000000,8.46274,8.6105,8.46274,8.55774,470274.09896854,0
+CHY.US,D,20181102,000000,8.54106,8.61138,8.50878,8.53189,365827.53055339,0
+CHY.US,D,20181105,000000,8.51599,8.66443,8.51599,8.66443,297422.12368493,0
+CHY.US,D,20181106,000000,8.68081,8.69642,8.64219,8.68081,199299.93320493,0
+CHY.US,D,20181107,000000,8.71291,8.77297,8.71291,8.75922,386930.32275231,0
+CHY.US,D,20181108,000000,8.77395,8.78214,8.70461,8.73631,278573.05760491,0
+CHY.US,D,20181109,000000,8.71291,8.75922,8.59431,8.66443,405895.2537329,0
+CHY.US,D,20181112,000000,8.6105,8.67984,8.51502,8.53931,268313.37446306,0
+CHY.US,D,20181113,000000,8.54721,8.62405,8.53032,8.55628,222869.72496806,0
+CHY.US,D,20181114,000000,8.56339,8.59431,8.46879,8.52224,241923.86166855,0
+CHY.US,D,20181115,000000,8.46879,8.51502,8.45445,8.46089,208956.70872262,0
+CHY.US,D,20181116,000000,8.46879,8.53931,8.44568,8.5,230918.7468213,0
+CHY.US,D,20181119,000000,8.47689,8.5,8.35118,8.35907,198928.7553819,0
+CHY.US,D,20181120,000000,8.29646,8.30924,8.09916,8.14579,524223.05244731,0
+CHY.US,D,20181121,000000,8.17835,8.30242,8.12169,8.15416,343261.55947743,0
+CHY.US,D,20181123,000000,8.13789,8.2158,8.13789,8.2158,69376.41625635,0
+CHY.US,D,20181126,000000,8.25647,8.31713,8.2236,8.26437,231644.69681775,0
+CHY.US,D,20181127,000000,8.2236,8.26437,8.18557,8.20829,179138.41515394,0
+CHY.US,D,20181128,000000,8.20829,8.35118,8.20029,8.3346,372019.63793833,0
+CHY.US,D,20181129,000000,8.29646,8.4368,8.29646,8.39779,205784.26622404,0
+CHY.US,D,20181130,000000,8.36706,8.4368,8.35907,8.42792,325733.14819321,0
+CHY.US,D,20181203,000000,8.51502,8.57782,8.49191,8.53931,330055.01151951,0
+CHY.US,D,20181204,000000,8.49191,8.51678,8.30924,8.35118,444490.56985749,0
+CHY.US,D,20181206,000000,8.20029,8.29646,8.11418,8.28749,455335.72962077,0
+CHY.US,D,20181207,000000,8.25647,8.28749,8.06669,8.16957,413172.1847001,0
+CHY.US,D,20181210,000000,8.20029,8.20029,8.00466,8.06669,416930.10382012,0
+CHY.US,D,20181211,000000,8.10735,8.15416,8.05167,8.12169,252385.53937157,0
+CHY.US,D,20181212,000000,8.12949,8.2158,8.06005,8.16957,647671.46455472,0
+CHY.US,D,20181213,000000,8.16177,8.19346,8.01802,8.05927,426759.138659,0
+CHY.US,D,20181214,000000,7.97149,8.01392,7.81331,7.85983,702953.37706653,0
+CHY.US,D,20181217,000000,7.81331,7.81331,7.38438,7.55105,1104403.7251008,0
+CHY.US,D,20181218,000000,7.55105,7.58275,7.38438,7.52687,624536.42250698,0
+CHY.US,D,20181219,000000,7.56685,7.5729,7.32898,7.39238,1251720.3067241,0
+CHY.US,D,20181220,000000,7.32051,7.41598,6.90855,7.05133,1219871.8140128,0
+CHY.US,D,20181221,000000,6.97194,7.13822,6.86076,6.91615,960645.11874261,0
+CHY.US,D,20181224,000000,6.91615,7.09862,6.84526,7.01143,955249.71071819,0
+CHY.US,D,20181226,000000,7.24941,7.51917,7.17821,7.51146,1718006.8074777,0
+CHY.US,D,20181227,000000,7.39238,7.74094,7.36049,7.72515,1126607.7465316,0
+CHY.US,D,20181228,000000,7.72515,7.7898,7.55291,7.62118,863355.51498169,0
+CHY.US,D,20181231,000000,7.86978,7.86978,7.48503,7.52512,1425776.0465499,0
+CHY.US,D,20190102,000000,7.42905,7.73304,7.42905,7.68554,422012.77914834,0
+CHY.US,D,20190103,000000,7.67735,7.67735,7.52512,7.5653,306326.29002551,0
+CHY.US,D,20190104,000000,7.60508,7.81477,7.60508,7.79829,290053.93629164,0
+CHY.US,D,20190107,000000,7.7819,8.06162,7.76543,8.02056,251807.24022185,0
+CHY.US,D,20190108,000000,8.14987,8.21307,8.05167,8.125,347057.41666225,0
+CHY.US,D,20190109,000000,8.19005,8.30855,8.11672,8.30162,206738.8699623,0
+CHY.US,D,20190110,000000,8.2947,8.36619,8.26165,8.32493,276383.92873146,0
+CHY.US,D,20190111,000000,8.32493,8.42012,8.30855,8.39876,203986.82223566,0
+CHY.US,D,20190114,000000,8.40608,8.40608,8.30162,8.35029,223475.70865152,0
+CHY.US,D,20190115,000000,8.35029,8.40608,8.30162,8.35829,158658.01228812,0
+CHY.US,D,20190116,000000,8.39876,8.48654,8.38209,8.43758,268982.93003888,0
+CHY.US,D,20190117,000000,8.42881,8.52399,8.41202,8.51599,165755.5064624,0
+CHY.US,D,20190118,000000,8.51599,8.66902,8.48654,8.64581,553835.25004243,0
+CHY.US,D,20190122,000000,8.63674,8.66179,8.56632,8.62884,460081.06377833,0
+CHY.US,D,20190123,000000,8.69448,8.70734,8.50975,8.60689,294397.33203308,0
+CHY.US,D,20190124,000000,8.66902,8.71827,8.52399,8.54203,336558.82624755,0
+CHY.US,D,20190125,000000,8.57314,8.64581,8.57314,8.62132,230047.19668433,0
+CHY.US,D,20190128,000000,8.60689,8.74168,8.50975,8.72704,257770.69386497,0
+CHY.US,D,20190129,000000,8.75005,8.75005,8.66902,8.6774,143804.74724785,0
+CHY.US,D,20190130,000000,8.74168,8.83871,8.71827,8.81365,283819.78942951,0
+CHY.US,D,20190131,000000,8.83871,8.93536,8.82301,8.83208,222723.09947443,0
+CHY.US,D,20190201,000000,8.85568,8.91761,8.83208,8.83871,191638.49482437,0
+CHY.US,D,20190204,000000,8.83208,8.90971,8.75005,8.76488,483467.31733613,0
+CHY.US,D,20190205,000000,8.76488,8.82301,8.74635,8.78117,182568.22128121,0
+CHY.US,D,20190206,000000,8.81365,8.88454,8.80623,8.83208,202723.58721359,0
+CHY.US,D,20190207,000000,8.8469,8.8469,8.66902,8.76488,293789.29764341,0
+CHY.US,D,20190208,000000,8.71827,8.76488,8.66902,8.74168,190320.91608788,0
+CHY.US,D,20190211,000000,8.7997,8.83305,8.75728,8.81452,200134.57063022,0
+CHY.US,D,20190212,000000,8.86885,8.91264,8.82565,8.86885,177590.13196942,0
+CHY.US,D,20190213,000000,8.89488,8.91167,8.85666,8.90044,185637.10311648,0
+CHY.US,D,20190214,000000,8.87714,8.91167,8.83305,8.87714,111214.92424358,0
+CHY.US,D,20190215,000000,8.91167,8.95321,8.86026,8.89488,196972.38166266,0
+CHY.US,D,20190219,000000,8.91957,8.91957,8.82388,8.85666,208762.91698629,0
+CHY.US,D,20190220,000000,8.86026,8.95321,8.85305,8.87714,198818.01724685,0
+CHY.US,D,20190221,000000,8.9458,8.95321,8.87343,8.91957,283495.77784917,0
+CHY.US,D,20190222,000000,8.9458,8.96071,8.90425,8.92804,216009.08736041,0
+CHY.US,D,20190225,000000,8.96921,8.99885,8.91167,8.91167,225410.54995563,0
+CHY.US,D,20190226,000000,8.90425,8.91439,8.80721,8.80721,287250.62090989,0
+CHY.US,D,20190227,000000,8.80721,8.85666,8.77297,8.79044,200072.02409099,0
+CHY.US,D,20190228,000000,8.78117,8.81452,8.72704,8.75728,244491.34583677,0
+CHY.US,D,20190301,000000,8.78117,8.83588,8.71563,8.76488,335202.28409318,0
+CHY.US,D,20190304,000000,8.76488,8.78868,8.67642,8.77297,217415.87181681,0
+CHY.US,D,20190305,000000,8.74168,8.78117,8.71827,8.75005,239908.01746937,0
+CHY.US,D,20190306,000000,8.77297,8.77297,8.67642,8.71007,157747.49873325,0
+CHY.US,D,20190307,000000,8.71007,8.71007,8.62132,8.66092,191108.38727046,0
+CHY.US,D,20190308,000000,8.63586,8.65761,8.54018,8.61332,251658.56402202,0
+CHY.US,D,20190311,000000,8.66902,8.79229,8.66902,8.77494,270114.91986385,0
+CHY.US,D,20190312,000000,8.78311,8.80164,8.76644,8.76644,121721.7174831,0
+CHY.US,D,20190313,000000,8.80164,8.86319,8.78311,8.86319,427673.75362627,0
+CHY.US,D,20190314,000000,8.86319,8.87148,8.8349,8.84144,136827.21938654,0
+CHY.US,D,20190315,000000,8.84144,8.87148,8.8349,8.87148,133487.64433226,0
+CHY.US,D,20190318,000000,8.88006,8.89762,8.84983,8.87148,173347.22083201,0
+CHY.US,D,20190319,000000,8.88835,8.9222,8.8349,8.84983,157620.35494856,0
+CHY.US,D,20190320,000000,8.86319,8.88835,8.81638,8.84144,250304.07257384,0
+CHY.US,D,20190321,000000,8.84983,9.02713,8.82565,8.93078,367561.40264942,0
+CHY.US,D,20190322,000000,8.96071,8.96071,8.82662,8.85754,135099.49940911,0
+CHY.US,D,20190325,000000,8.84983,8.85754,8.79229,8.85754,216946.26009593,0
+CHY.US,D,20190326,000000,8.87148,8.89762,8.80164,8.80907,212724.88137366,0
+CHY.US,D,20190327,000000,8.84144,8.85754,8.75922,8.80164,164223.62892753,0
+CHY.US,D,20190328,000000,8.80164,8.85754,8.77494,8.77494,172011.18573967,0
+CHY.US,D,20190329,000000,8.81638,8.86319,8.78311,8.8349,172532.06511566,0
+CHY.US,D,20190401,000000,8.87148,8.93078,8.87148,8.93078,138366.27439313,0
+CHY.US,D,20190402,000000,8.90698,8.95711,8.86319,8.91264,174171.60472628,0
+CHY.US,D,20190403,000000,8.91264,8.9932,8.91264,8.95711,183086.02459788,0
+CHY.US,D,20190404,000000,8.97115,8.9932,8.96355,8.9932,138832.81005468,0
+CHY.US,D,20190405,000000,8.97866,9.09228,8.9731,9.06088,180647.73492055,0
+CHY.US,D,20190408,000000,9.06088,9.09228,8.9222,9.00265,360361.37316489,0
+CHY.US,D,20190409,000000,8.98657,9.06946,8.95711,8.95711,246946.04116373,0
+CHY.US,D,20190410,000000,8.96355,8.9932,8.88835,8.96355,284545.73942596,0
+CHY.US,D,20190411,000000,9.00265,9.00265,8.96355,9.00265,194887.83880564,0
+CHY.US,D,20190412,000000,8.98657,9.06088,8.98657,9.01017,207724.23429363,0
+CHY.US,D,20190415,000000,9.0281,9.05425,8.97866,9.05425,147135.0941242,0
+CHY.US,D,20190416,000000,9.09316,9.12496,9.05425,9.08653,204916.81749946,0
+CHY.US,D,20190417,000000,9.09316,9.09316,9.01017,9.03806,312407.65927541,0
+CHY.US,D,20190418,000000,9.07044,9.07892,9.01017,9.03806,220916.42730813,0
+CHY.US,D,20190422,000000,9.06088,9.07892,9.01875,9.04654,316739.77613273,0
+CHY.US,D,20190423,000000,9.04654,9.11735,9.03806,9.1116,198793.40877238,0
+CHY.US,D,20190424,000000,9.12496,9.15236,8.96355,9.03806,442216.33667653,0
+CHY.US,D,20190425,000000,9.04654,9.06088,8.97115,9.00265,272063.09075826,0
+CHY.US,D,20190426,000000,9.07892,9.07892,9.01017,9.07892,163095.74051497,0
+CHY.US,D,20190429,000000,9.07892,9.11735,9.04654,9.04654,198954.38920946,0
+CHY.US,D,20190430,000000,9.05425,9.09316,9.04654,9.08653,245560.78912249,0
+CHY.US,D,20190501,000000,9.14319,9.1591,9.09033,9.1116,215104.72592416,0
+CHY.US,D,20190502,000000,9.10203,9.186,9.08653,9.09316,181020.96344981,0
+CHY.US,D,20190503,000000,9.10203,9.20834,9.09316,9.19283,280303.85364164,0
+CHY.US,D,20190506,000000,9.13461,9.2651,9.1116,9.2651,378762.35993921,0
+CHY.US,D,20190507,000000,9.25876,9.25876,9.15236,9.186,345199.47684083,0
+CHY.US,D,20190508,000000,9.22384,9.2335,9.17743,9.19283,198853.90460543,0
+CHY.US,D,20190509,000000,9.17743,9.186,9.08653,9.16777,250087.72306925,0
+CHY.US,D,20190510,000000,9.1591,9.21702,9.04557,9.11062,309546.92411993,0
+CHY.US,D,20190513,000000,9.01777,9.04654,8.90327,8.92044,419457.59921734,0
+CHY.US,D,20190514,000000,8.92893,9.04557,8.92893,9.02713,166325.6027873,0
+CHY.US,D,20190515,000000,9.0007,9.09228,8.97671,9.08564,170392.15319112,0
+CHY.US,D,20190516,000000,9.09228,9.186,9.01017,9.1591,233717.96079065,0
+CHY.US,D,20190517,000000,9.14319,9.14319,9.04557,9.11062,167584.73639695,0
+CHY.US,D,20190520,000000,9.11062,9.13461,8.93819,8.95516,332016.51200425,0
+CHY.US,D,20190521,000000,8.97671,9.08564,8.9458,8.95516,334056.96467787,0
+CHY.US,D,20190522,000000,8.9458,8.98558,8.87617,8.89401,327703.87685588,0
+CHY.US,D,20190523,000000,8.84593,8.88006,8.76205,8.81268,311159.80454987,0
+CHY.US,D,20190524,000000,8.83871,8.89401,8.78682,8.81268,446858.11017075,0
+CHY.US,D,20190528,000000,8.83871,8.8548,8.77765,8.79609,179153.79545047,0
+CHY.US,D,20190529,000000,8.77765,8.80351,8.71378,8.74635,264510.33980654,0
+CHY.US,D,20190530,000000,8.73065,8.83111,8.73065,8.80351,220010.01516567,0
+CHY.US,D,20190531,000000,8.77765,8.77765,8.69642,8.71378,208567.07454375,0
+CHY.US,D,20190603,000000,8.84593,8.84593,8.58036,8.62132,266466.71352578,0
+CHY.US,D,20190604,000000,8.66355,8.78682,8.63761,8.76928,207575.5580938,0
+CHY.US,D,20190605,000000,8.81268,8.82662,8.72295,8.80351,206078.5425644,0
+CHY.US,D,20190606,000000,8.80351,8.82204,8.73065,8.79609,308413.90894185,0
+CHY.US,D,20190607,000000,8.79609,8.87343,8.78682,8.82204,281019.55010706,0
+CHY.US,D,20190610,000000,8.86026,8.91069,8.83871,8.84593,205470.50817472,0
+CHY.US,D,20190611,000000,8.86797,8.9617,8.86797,8.9458,311663.25292311,0
+CHY.US,D,20190612,000000,8.9617,9.04469,8.95516,9.01017,271603.73256842,0
+CHY.US,D,20190613,000000,9.07892,9.07892,8.98558,9.01777,186423.54894595,0
+CHY.US,D,20190614,000000,9.01017,9.01017,8.91957,8.93721,147472.43529486,0
+CHY.US,D,20190617,000000,8.97018,8.98081,8.90971,8.91957,219661.39511089,0
+CHY.US,D,20190618,000000,8.98558,9.01777,8.91957,9.01777,253272.46980507,0
+CHY.US,D,20190619,000000,9.02713,9.08653,8.99788,9.08653,134481.21148841,0
+CHY.US,D,20190620,000000,9.16007,9.19478,9.1116,9.14416,252563.95081137,0
+CHY.US,D,20190621,000000,9.13549,9.22677,9.10203,9.15236,209475.5373924,0
+CHY.US,D,20190624,000000,9.21029,9.21799,9.13549,9.17937,234917.62392036,0
+CHY.US,D,20190625,000000,9.18796,9.18796,9.01777,9.07044,172289.05643041,0
+CHY.US,D,20190626,000000,9.07044,9.11833,9.0367,9.08653,166646.53830833,0
+CHY.US,D,20190627,000000,9.11833,9.14416,9.07892,9.10203,157457.32380529,0
+CHY.US,D,20190628,000000,9.15236,9.21799,9.15236,9.20239,165599.65279085,0
+CHY.US,D,20190701,000000,9.27777,9.31582,9.25389,9.29533,257202.64824629,0
+CHY.US,D,20190702,000000,9.29533,9.3519,9.28753,9.3519,176923.65245292,0
+CHY.US,D,20190703,000000,9.39579,9.39579,9.30216,9.31191,155142.07650025,0
+CHY.US,D,20190705,000000,9.31972,9.37823,9.28753,9.37043,158184.29915484,0
+CHY.US,D,20190708,000000,9.38798,9.42115,9.3519,9.38798,197017.49719916,0
+CHY.US,D,20190709,000000,9.39579,9.46893,9.37043,9.44455,204336.46764355,0
+CHY.US,D,20190710,000000,9.49429,9.52842,9.46016,9.48649,188073.3420876,0
+CHY.US,D,20190711,000000,9.57231,9.58011,9.47869,9.51185,205378.22639552,0
+CHY.US,D,20190712,000000,9.50405,9.51185,9.42016,9.42016,194170.091634,0
+CHY.US,D,20190715,000000,9.43675,9.47869,9.42797,9.46893,155650.651639,0
+CHY.US,D,20190716,000000,9.49429,9.52842,9.44943,9.51185,164596.85745678,0
+CHY.US,D,20190717,000000,9.51185,9.5372,9.44455,9.52842,220408.87752248,0
+CHY.US,D,20190718,000000,9.545,9.545,9.46893,9.545,174244.40479654,0
+CHY.US,D,20190719,000000,9.58011,9.60157,9.46893,9.56353,222012.52977452,0
+CHY.US,D,20190722,000000,9.56353,9.62888,9.55475,9.57231,260143.36094374,0
+CHY.US,D,20190723,000000,9.57231,9.63765,9.57231,9.61912,209216.12305752,0
+CHY.US,D,20190724,000000,9.61912,9.67179,9.61229,9.66203,162195.48049113,0
+CHY.US,D,20190725,000000,9.65326,9.68056,9.63765,9.64546,177977.71544211,0
+CHY.US,D,20190726,000000,9.62888,9.7069,9.62888,9.7069,124927.99663407,0
+CHY.US,D,20190729,000000,9.68056,9.70592,9.61229,9.67179,150587.45801972,0
+CHY.US,D,20190730,000000,9.66203,9.69033,9.65326,9.68056,85081.749724647,0
+CHY.US,D,20190731,000000,9.69033,9.73908,9.52842,9.59475,358509.58546211,0
+CHY.US,D,20190801,000000,9.62888,9.69033,9.58694,9.58694,143709.38940933,0
+CHY.US,D,20190802,000000,9.57231,9.57231,9.47869,9.55475,142426.67267832,0
+CHY.US,D,20190805,000000,9.45138,9.46016,9.29339,9.30996,287188.07437064,0
+CHY.US,D,20190806,000000,9.34215,9.47869,9.34215,9.45138,188966.42463971,0
+CHY.US,D,20190807,000000,9.39482,9.43675,9.3519,9.40262,217032.38975653,0
+CHY.US,D,20190808,000000,9.41139,9.53038,9.40749,9.45138,206026.24955619,0
+CHY.US,D,20190809,000000,9.50405,9.51282,9.41919,9.43675,141898.61583063,0
+CHY.US,D,20190812,000000,9.39383,9.40262,9.31777,9.37629,179303.4970034,0
+CHY.US,D,20190813,000000,9.39383,9.53818,9.36848,9.50405,179634.68605546,0
+CHY.US,D,20190814,000000,9.46016,9.50405,9.25779,9.28363,239538.89035254,0
+CHY.US,D,20190815,000000,9.2963,9.34996,9.23253,9.25779,230233.81094896,0
+CHY.US,D,20190816,000000,9.3597,9.47869,9.30021,9.31777,147064.34476014,0
+CHY.US,D,20190819,000000,9.36848,9.44455,9.36165,9.40262,107626.18838545,0
+CHY.US,D,20190820,000000,9.43675,9.51282,9.43577,9.50405,141984.74549123,0
+CHY.US,D,20190821,000000,9.54598,9.58011,9.47869,9.48649,189021.79370725,0
+CHY.US,D,20190822,000000,9.52939,9.58011,9.3597,9.48649,183998.58885896,0
+CHY.US,D,20190823,000000,9.46893,9.48649,9.34605,9.41139,178618.56113106,0
+CHY.US,D,20190826,000000,9.42797,9.47869,9.39383,9.39383,153309.77050639,0
+CHY.US,D,20190827,000000,9.42797,9.46016,9.3597,9.3597,169163.78017453,0
+CHY.US,D,20190828,000000,9.3597,9.3714,9.30021,9.30021,92514.534363395,0
+CHY.US,D,20190829,000000,9.38603,9.45138,9.37629,9.40262,121782.21331613,0
+CHY.US,D,20190830,000000,9.45138,9.45138,9.30899,9.40262,134491.46501944,0
+CHY.US,D,20190903,000000,9.36848,9.43675,9.34117,9.40262,116051.51482724,0
+CHY.US,D,20190904,000000,9.40262,9.49429,9.40262,9.49429,196019.82863059,0
+CHY.US,D,20190905,000000,9.52939,9.53818,9.47869,9.50405,193156.01741581,0
+CHY.US,D,20190906,000000,9.50405,9.60546,9.50405,9.55573,327952.01230664,0
+CHY.US,D,20190909,000000,9.54598,9.56451,9.48649,9.56451,121100.35350309,0
+CHY.US,D,20190910,000000,9.55573,9.55573,9.49429,9.50405,161800.71954674,0
+CHY.US,D,20190911,000000,9.50405,9.62108,9.48649,9.58792,201120.96031467,0
+CHY.US,D,20190912,000000,9.61328,9.67375,9.58792,9.63862,200720.04725165,0
+CHY.US,D,20190913,000000,9.70105,9.70105,9.56353,9.56353,182783.54543269,0
+CHY.US,D,20190916,000000,9.5372,9.57231,9.51185,9.5372,143680.67952247,0
+CHY.US,D,20190917,000000,9.545,9.57231,9.51965,9.5372,130237.2749979,0
+CHY.US,D,20190918,000000,9.52842,9.545,9.48552,9.50306,184964.47148134,0
+CHY.US,D,20190919,000000,9.52842,9.57231,9.50306,9.5372,150067.60399684,0
+CHY.US,D,20190920,000000,9.57231,9.62108,9.52842,9.52842,221456.78839306,0
+CHY.US,D,20190923,000000,9.49332,9.61328,9.47673,9.59572,254652.59508079,0
+CHY.US,D,20190924,000000,9.60546,9.65521,9.52842,9.56353,92349.45251392,0
+CHY.US,D,20190925,000000,9.56353,9.66886,9.48552,9.5372,133644.52335692,0
+CHY.US,D,20190926,000000,9.51185,9.56353,9.44357,9.46699,182602.05793359,0
+CHY.US,D,20190927,000000,9.46699,9.46699,9.40066,9.40944,109347.75624425,0
+CHY.US,D,20190930,000000,9.40944,9.4348,9.33044,9.40066,137401.41712383,0
+CHY.US,D,20191001,000000,9.40066,9.42602,9.29046,9.36653,133283.5990649,0
+CHY.US,D,20191002,000000,9.32362,9.38409,9.19577,9.28071,261796.23014469,0
+CHY.US,D,20191003,000000,9.22873,9.31484,9.14319,9.27095,165580.1710819,0
+CHY.US,D,20191004,000000,9.27095,9.33923,9.26354,9.32362,137735.6822352,0
+CHY.US,D,20191007,000000,9.348,9.40066,9.30607,9.40066,148977.65364907,0
+CHY.US,D,20191008,000000,9.32362,9.40944,9.31484,9.348,175740.39497283,0
+CHY.US,D,20191009,000000,9.41822,9.48552,9.39579,9.44357,160978.38635867,0
+CHY.US,D,20191010,000000,9.39189,9.48552,9.39189,9.4582,125161.77714139,0
+CHY.US,D,20191011,000000,9.49332,9.52062,9.39969,9.48552,191403.68896393,0
+CHY.US,D,20191014,000000,9.50599,9.53818,9.47673,9.48552,159853.57400542,0
+CHY.US,D,20191015,000000,9.48552,9.54598,9.4582,9.4582,161899.15344457,0
+CHY.US,D,20191016,000000,9.4582,9.50306,9.42992,9.50306,190363.98091818,0
+CHY.US,D,20191017,000000,9.51185,9.58792,9.47673,9.52939,189527.29278669,0
+CHY.US,D,20191018,000000,9.49332,9.54598,9.4582,9.54598,122245.67291839,0
+CHY.US,D,20191021,000000,9.52939,9.57329,9.52062,9.55573,181127.60017246,0
+CHY.US,D,20191022,000000,9.57329,9.63279,9.53818,9.59669,219678.82611364,0
+CHY.US,D,20191023,000000,9.57329,9.58792,9.52939,9.58792,290166.72513289,0
+CHY.US,D,20191024,000000,9.58011,9.64839,9.55573,9.59669,169938.94711989,0
+CHY.US,D,20191025,000000,9.58011,9.63279,9.58011,9.62302,118621.04970166,0
+CHY.US,D,20191028,000000,9.6318,9.64839,9.58011,9.58792,153005.24063501,0
+CHY.US,D,20191029,000000,9.58792,9.6084,9.56451,9.58792,291351.00796609,0
+CHY.US,D,20191030,000000,9.58011,9.62302,9.56451,9.58011,128276.79986626,0
+CHY.US,D,20191031,000000,9.59669,9.64059,9.53818,9.56451,355317.66125457,0
+CHY.US,D,20191101,000000,9.59669,9.65618,9.57329,9.61425,168237.88632313,0
+CHY.US,D,20191104,000000,9.64059,9.71958,9.61425,9.68447,175806.01757138,0
+CHY.US,D,20191105,000000,9.71178,9.73616,9.65618,9.72738,200894.35727905,0
+CHY.US,D,20191106,000000,9.71958,9.71958,9.67569,9.70202,155978.76463174,0
+CHY.US,D,20191107,000000,9.69422,9.73616,9.63279,9.64059,164616.33916573,0
+CHY.US,D,20191108,000000,9.68447,9.72055,9.64059,9.72055,171850.20530262,0
+CHY.US,D,20191111,000000,9.71178,9.76249,9.67959,9.76249,161280.86552386,0
+CHY.US,D,20191112,000000,9.73713,9.75274,9.71666,9.72055,116760.03382094,0
+CHY.US,D,20191113,000000,9.73713,9.75274,9.69422,9.72835,123610.41789758,0
+CHY.US,D,20191114,000000,9.72055,9.72835,9.67179,9.72055,118905.072511,0
+CHY.US,D,20191115,000000,9.74299,9.78004,9.72835,9.78004,148012.79637978,0
+CHY.US,D,20191118,000000,9.76249,9.81515,9.76249,9.81515,217332.81821551,0
+CHY.US,D,20191119,000000,9.79565,9.82393,9.75274,9.81515,151786.09579634,0
+CHY.US,D,20191120,000000,9.8054,9.84836,9.77029,9.8054,124283.0495327,0
+CHY.US,D,20191121,000000,9.8054,9.8405,9.73713,9.74299,154663.23660146,0
+CHY.US,D,20191122,000000,9.74299,9.81515,9.72835,9.75274,102666.55542951,0
+CHY.US,D,20191125,000000,9.76249,9.8054,9.75274,9.76249,174249.53156206,0
+CHY.US,D,20191126,000000,9.77029,9.78785,9.72835,9.77029,174548.93466793,0
+CHY.US,D,20191127,000000,9.76249,9.81515,9.75274,9.76249,140765.60065256,0
+CHY.US,D,20191129,000000,9.76249,9.81515,9.75274,9.81515,73421.434245018,0
+CHY.US,D,20191202,000000,9.78004,9.78785,9.75274,9.75274,135590.64354514,0
+CHY.US,D,20191203,000000,9.73713,9.77029,9.67959,9.77029,202604.64625373,0
+CHY.US,D,20191204,000000,9.75274,9.88437,9.74299,9.84836,137185.06761924,0
+CHY.US,D,20191205,000000,9.8405,9.98872,9.77029,9.98872,454766.65864898,0
+CHY.US,D,20191206,000000,9.96048,10.0064,9.90197,9.96048,198279.70686812,0
+CHY.US,D,20191209,000000,9.9361,9.94383,9.88437,9.90197,191838.43867932,0
+CHY.US,D,20191210,000000,9.92738,9.92738,9.8581,9.87659,131746.59476451,0
+CHY.US,D,20191211,000000,9.89322,9.98872,9.87954,9.97019,198667.2903408,0
+CHY.US,D,20191212,000000,10.0111,10.0531,9.9468,9.98387,160761.01150098,0
+CHY.US,D,20191213,000000,9.97415,10.0014,9.91469,9.91469,141219.8320769,0
+CHY.US,D,20191216,000000,9.91469,9.99269,9.9059,9.93907,182512.85221369,0
+CHY.US,D,20191217,000000,9.96533,10.0307,9.9468,10.0111,155540.93885705,0
+CHY.US,D,20191218,000000,9.96533,10.1234,9.96533,10.1145,192431.09277246,0
+CHY.US,D,20191219,000000,10.1048,10.1234,10.0209,10.0794,163927.30188095,0
+CHY.US,D,20191220,000000,10.0873,10.1516,10.0111,10.1516,149811.26572126,0
+CHY.US,D,20191223,000000,10.0873,10.2062,10.0619,10.1877,222423.69636855,0
+CHY.US,D,20191224,000000,10.2111,10.2355,10.1516,10.2198,93159.481464756,0
+CHY.US,D,20191226,000000,10.2355,10.2355,10.1877,10.1877,95499.33724426,0
+CHY.US,D,20191227,000000,10.1945,10.2355,10.1234,10.1594,677249.82549747,0
+CHY.US,D,20191230,000000,9.98198,10.1331,9.98198,10.0004,567564.72808255,0
+CHY.US,D,20191231,000000,9.9917,10.0697,9.98198,10.0521,172079.88439754,0
+CHY.US,D,20200102,000000,10.0863,10.1145,9.96345,10.0961,657769.14190641,0
+CHY.US,D,20200103,000000,10.0375,10.1145,10.0298,10.0863,183708.41393099,0
+CHY.US,D,20200106,000000,10.0863,10.1234,10.0863,10.1048,177249.71473945,0
+CHY.US,D,20200107,000000,10.1145,10.1234,10.0961,10.1145,259618.38015536,0
+CHY.US,D,20200108,000000,10.1418,10.2306,10.1331,10.2024,279770.67002843,0
+CHY.US,D,20200109,000000,10.2111,10.255,10.1945,10.2306,247754.01940837,0
+CHY.US,D,20200110,000000,10.2462,10.2726,10.2306,10.2306,125278.66739505,0
+CHY.US,D,20200113,000000,10.2462,10.2871,10.2306,10.2824,141409.52240083,0
+CHY.US,D,20200114,000000,10.2726,10.3194,10.2726,10.3018,180206.83308655,0
+CHY.US,D,20200115,000000,10.3018,10.3535,10.2921,10.3535,215903.47599087,0
+CHY.US,D,20200116,000000,10.3613,10.3954,10.2726,10.3691,148707.98578317,0
+CHY.US,D,20200117,000000,10.3954,10.4052,10.3788,10.3867,183494.11513261,0
+CHY.US,D,20200121,000000,10.3691,10.4335,10.3613,10.3954,277890.17243877,0
+CHY.US,D,20200122,000000,10.3867,10.4588,10.3867,10.4374,131949.61467877,0
+CHY.US,D,20200123,000000,10.4335,10.4413,10.4052,10.4335,142219.55135166,0
+CHY.US,D,20200124,000000,10.4687,10.5115,10.3613,10.3778,245242.92966077,0
+CHY.US,D,20200127,000000,10.3018,10.336,10.2024,10.2365,244504.6754271,0
+CHY.US,D,20200128,000000,10.2462,10.3281,10.2365,10.3281,131685.07357838,0
+CHY.US,D,20200129,000000,10.3447,10.3778,10.3018,10.3613,116969.20585382,0
+CHY.US,D,20200130,000000,10.2726,10.3447,10.2726,10.3447,211706.70574305,0
+CHY.US,D,20200131,000000,10.3535,10.3613,10.2306,10.2627,156601.15396486,0
+CHY.US,D,20200203,000000,10.2726,10.336,10.2726,10.336,118293.96206202,0
+CHY.US,D,20200204,000000,10.3691,10.4851,10.3691,10.4687,335058.73465885,0
+CHY.US,D,20200205,000000,10.5115,10.5378,10.4247,10.4687,353922.1556823,0
+CHY.US,D,20200206,000000,10.4335,10.5203,10.4335,10.4949,156488.3651236,0
+CHY.US,D,20200207,000000,10.4949,10.529,10.4637,10.5203,154793.45644546,0
+CHY.US,D,20200210,000000,10.5115,10.6188,10.5115,10.6188,183637.66456694,0
+CHY.US,D,20200211,000000,10.5808,10.6714,10.5621,10.6451,170326.53059257,0
+CHY.US,D,20200212,000000,10.6714,10.7134,10.6538,10.688,126522.42070818,0
+CHY.US,D,20200213,000000,10.692,10.7544,10.4764,10.7456,133859.84750841,0
+CHY.US,D,20200214,000000,10.7738,10.7738,10.726,10.7544,106865.37638352,0
+CHY.US,D,20200218,000000,10.7456,10.7641,10.726,10.7456,173068.32478818,0
+CHY.US,D,20200219,000000,10.7738,10.887,10.7681,10.8792,240462.73349774,0
+CHY.US,D,20200220,000000,10.887,10.9338,10.7183,10.8255,323258.9711573,0
+CHY.US,D,20200221,000000,10.8177,10.8694,10.7641,10.8012,243707.97606659,0
+CHY.US,D,20200224,000000,10.5504,10.5768,10.4178,10.4276,405730.17188343,0
+CHY.US,D,20200225,000000,10.454,10.4978,10.02,10.061,368019.73548616,0
+CHY.US,D,20200226,000000,10.0824,10.2472,10.0784,10.1244,239613.74112901,0
+CHY.US,D,20200227,000000,9.9907,9.9907,9.54695,9.6084,768739.00675854,0
+CHY.US,D,20200228,000000,9.25486,9.4231,8.96071,9.24618,920163.15290975,0
+CHY.US,D,20200302,000000,9.30704,9.84738,9.24618,9.84738,622500.07124576,0
+CHY.US,D,20200303,000000,10.061,10.061,9.72446,9.81418,603805.83348419,0
+CHY.US,D,20200304,000000,9.96246,10.0784,9.90295,10.0784,371817.64337717,0
+CHY.US,D,20200305,000000,9.9907,10.0298,9.80442,9.88535,349595.1655905,0
+CHY.US,D,20200306,000000,9.66106,9.73421,9.59085,9.72446,257766.59245256,0
+CHY.US,D,20200309,000000,9.3246,9.3246,8.95321,9.05794,508088.09602914,0
+CHY.US,D,20200310,000000,9.23643,9.34117,8.8986,8.99504,503026.95311607,0
+CHY.US,D,20200311,000000,8.88006,8.96921,8.16148,8.32133,770098.62497221,0
+CHY.US,D,20200312,000000,7.47451,7.58197,6.95468,7.19664,1006134.9091272,0
+CHY.US,D,20200313,000000,7.42075,7.94057,7.39395,7.94057,773694.53830207,0
+CHY.US,D,20200316,000000,7.25916,7.25916,6.67956,6.99056,1233488.5032118,0
+CHY.US,D,20200317,000000,6.99056,7.33122,6.87403,7.23253,481387.90124462,0
+CHY.US,D,20200318,000000,6.65,6.7172,4.98403,5.39531,1091743.6903465,0
+CHY.US,D,20200319,000000,5.29671,6.21981,5.08157,6.21981,984334.8768187,0
+CHY.US,D,20200320,000000,6.44373,7.34908,6.37,6.86516,1278498.4283444,0
+CHY.US,D,20200323,000000,6.76645,6.76645,5.65513,6.23775,913753.67066712,0
+CHY.US,D,20200324,000000,6.33626,7.02636,6.33626,6.86516,915787.97122214,0
+CHY.US,D,20200325,000000,6.91002,7.7075,6.90084,7.47451,508441.84284944,0
+CHY.US,D,20200326,000000,7.43861,8.14676,7.33416,7.90469,829776.22623368,0
+CHY.US,D,20200327,000000,7.75236,7.77908,7.44768,7.573,416153.91152166,0
+CHY.US,D,20200330,000000,7.53721,7.79721,7.48347,7.69852,634261.89668253,0
+CHY.US,D,20200331,000000,7.66273,7.93151,7.49225,7.92264,575520.44280348,0
+CHY.US,D,20200401,000000,7.573,7.61787,7.10711,7.21429,439026.4631752,0
+CHY.US,D,20200402,000000,7.08907,7.38478,7.02636,7.11618,479093.16100163,0
+CHY.US,D,20200403,000000,7.06225,7.11618,6.86516,7.03533,449510.69864647,0
+CHY.US,D,20200406,000000,7.21429,7.55515,7.16066,7.51028,249566.84369327,0
+CHY.US,D,20200407,000000,7.66273,7.99442,7.65365,7.78815,482557.82913437,0
+CHY.US,D,20200408,000000,7.80599,8.36151,7.63581,8.25432,679595.83339558,0
+CHY.US,D,20200409,000000,8.46031,9.04274,8.42432,8.8548,739775.85767718,0
+CHY.US,D,20200413,000000,9.05794,9.21995,8.57899,8.75922,424058.35858748,0
+CHY.US,D,20200414,000000,8.80525,8.95906,8.75093,8.77765,335142.81361323,0
+CHY.US,D,20200415,000000,8.89488,8.89488,8.58787,8.68735,291908.80005374,0
+CHY.US,D,20200416,000000,8.76839,8.81452,8.57899,8.68735,428541.20235084,0
+CHY.US,D,20200417,000000,8.80525,8.95048,8.74168,8.93175,499502.81450337,0
+CHY.US,D,20200420,000000,8.92317,9.07697,8.88552,9.01201,401964.0499386,0
+CHY.US,D,20200421,000000,8.95906,9.04098,8.79327,8.90425,469363.58541366,0
+CHY.US,D,20200422,000000,8.94111,9.06761,8.89488,8.96824,185008.56166475,0
+CHY.US,D,20200423,000000,8.94111,9.0168,8.867,8.89488,188374.79589967,0
+CHY.US,D,20200424,000000,8.95906,9.01201,8.867,8.94111,230550.64505758,0
+CHY.US,D,20200427,000000,9.01201,9.1668,8.97574,9.11257,201258.35763038,0
+CHY.US,D,20200428,000000,9.19283,9.19283,9.04098,9.10301,208221.53054825,0
+CHY.US,D,20200429,000000,9.19283,9.25681,9.09316,9.09316,322143.38698197,0
+CHY.US,D,20200430,000000,9.10301,9.12983,8.84144,8.89488,358328.09796299,0
+CHY.US,D,20200501,000000,8.75922,8.81921,8.50663,8.53364,282405.8275014,0
+CHY.US,D,20200504,000000,8.43436,8.5554,8.2354,8.52477,312062.11527992,0
+CHY.US,D,20200505,000000,8.56992,8.79609,8.56992,8.7326,155961.33362901,0
+CHY.US,D,20200506,000000,8.81452,8.84144,8.74168,8.80525,149372.41459346,0
+CHY.US,D,20200507,000000,8.80525,8.98558,8.80525,8.88552,183046.0358269,0
+CHY.US,D,20200508,000000,8.95048,9.11257,8.95048,9.11257,109715.85800799,0
+CHY.US,D,20200511,000000,9.0485,9.21126,9.0485,9.12983,221962.2874725,0
+CHY.US,D,20200512,000000,9.10779,9.18796,8.98939,9.00646,188132.81256752,0
+CHY.US,D,20200513,000000,8.97954,9.01582,8.70637,8.88835,269443.31358182,0
+CHY.US,D,20200514,000000,8.65175,8.86963,8.62435,8.86026,182239.08293537,0
+CHY.US,D,20200515,000000,8.73358,8.88835,8.69457,8.88835,93891.583579815,0
+CHY.US,D,20200518,000000,9.08088,9.12496,9.01397,9.04371,232768.4838179,0
+CHY.US,D,20200519,000000,9.00646,9.19859,8.99691,9.00646,284259.66591041,0
+CHY.US,D,20200520,000000,9.11735,9.19859,9.11735,9.14319,377113.59215067,0
+CHY.US,D,20200521,000000,9.12496,9.23546,9.11735,9.20727,269403.32481084,0
+CHY.US,D,20200522,000000,9.29046,9.33532,9.25291,9.33532,285096.35404191,0
+CHY.US,D,20200526,000000,9.56549,9.58109,9.43675,9.50892,546932.57295758,0
+CHY.US,D,20200527,000000,9.56549,9.65423,9.34312,9.63668,346527.30910834,0
+CHY.US,D,20200528,000000,9.65423,9.76346,9.61523,9.67276,214583.84654818,0
+CHY.US,D,20200529,000000,9.68252,9.77321,9.63668,9.76444,179756.70307464,0
+CHY.US,D,20200601,000000,9.77321,9.96345,9.72738,9.96345,245667.42584513,0
+CHY.US,D,20200602,000000,10.0307,10.1,9.95463,10.0824,204791.72442099,0
+CHY.US,D,20200603,000000,10.1575,10.4754,10.1477,10.456,459319.2264233,0
+CHY.US,D,20200604,000000,10.4393,10.4393,10.176,10.2286,461523.7355933,0
+CHY.US,D,20200605,000000,10.4111,10.4481,10.3564,10.3915,278491.02935674,0
+CHY.US,D,20200608,000000,10.4481,10.5387,10.4393,10.5018,223516.72277563,0
+CHY.US,D,20200609,000000,10.5115,10.5203,10.3915,10.4657,337068.4267394,0
+CHY.US,D,20200610,000000,10.4754,10.5554,10.4208,10.5018,251559.10477109,0
+CHY.US,D,20200611,000000,10.2482,10.2697,9.84639,9.91945,471550.66358092,0
+CHY.US,D,20200612,000000,10.1204,10.2034,9.85515,9.95562,273409.37938162,0
+CHY.US,D,20200615,000000,9.78102,10.0921,9.69033,10.0405,254232.20030885,0
+CHY.US,D,20200616,000000,10.2677,10.5066,10.0921,10.1692,284138.67424433,0
+CHY.US,D,20200617,000000,10.258,10.3594,10.1954,10.258,185743.7398391,0
+CHY.US,D,20200618,000000,10.2121,10.3243,10.2121,10.3067,104923.35760772,0
+CHY.US,D,20200619,000000,10.4052,10.4831,10.3067,10.3067,305929.47837492,0
+CHY.US,D,20200622,000000,10.3067,10.4247,10.2881,10.333,190250.16672383,0
+CHY.US,D,20200623,000000,10.3778,10.4705,10.3778,10.3954,172600.76377352,0
+CHY.US,D,20200624,000000,10.415,10.415,10.1107,10.178,236048.58839224,0
+CHY.US,D,20200625,000000,10.178,10.3233,10.1107,10.2969,310784.52531443,0
+CHY.US,D,20200626,000000,10.2677,10.3243,10.1692,10.1877,187096.18058107,0
+CHY.US,D,20200629,000000,10.14,10.2385,10.1009,10.2218,207118.25061016,0
+CHY.US,D,20200630,000000,10.2034,10.4345,10.2034,10.415,127133.53115716,0
+CHY.US,D,20200701,000000,10.415,10.4804,10.4023,10.4345,198930.8060881,0
+CHY.US,D,20200702,000000,10.4988,10.6178,10.4988,10.571,185751.94266392,0
+CHY.US,D,20200706,000000,10.5983,10.7358,10.4432,10.4607,1225670.1858065,0
+CHY.US,D,20200707,000000,10.453,10.6051,10.453,10.5437,252876.68350757,0
+CHY.US,D,20200708,000000,10.571,10.6821,10.415,10.415,1399938.1737244,0
+CHY.US,D,20200709,000000,10.4432,10.535,10.3778,10.5154,289181.36080156,0
+CHY.US,D,20200710,000000,10.5477,10.6597,10.4939,10.651,395232.60682184,0
+CHY.US,D,20200713,000000,10.7143,10.8344,10.4988,10.53,278970.89460862,0
+CHY.US,D,20200714,000000,10.4657,10.5203,10.3086,10.4939,211804.11428778,0
+CHY.US,D,20200715,000000,10.5203,10.6324,10.5203,10.5856,202683.59844261,0
+CHY.US,D,20200716,000000,10.5574,10.6237,10.4851,10.6041,120410.29086523,0
+CHY.US,D,20200717,000000,10.5758,10.6685,10.53,10.6685,135090.27123119,0
+CHY.US,D,20200720,000000,10.6968,10.7709,10.6695,10.7611,259131.33743176,0
+CHY.US,D,20200721,000000,10.8002,10.8714,10.7709,10.7709,222651.32475726,0
+CHY.US,D,20200722,000000,10.7709,10.8237,10.7329,10.7806,133272.32018078,0
+CHY.US,D,20200723,000000,10.7709,10.8344,10.5876,10.614,241542.43031448,0
+CHY.US,D,20200724,000000,10.614,10.6237,10.4851,10.5671,104729.56587138,0
+CHY.US,D,20200727,000000,10.5671,10.7611,10.5671,10.7611,215523.0699899,0
+CHY.US,D,20200728,000000,10.6968,10.8002,10.651,10.6871,155034.4144245,0
+CHY.US,D,20200729,000000,10.6968,10.8441,10.6968,10.8177,112687.33129852,0
+CHY.US,D,20200730,000000,10.7806,10.8587,10.7143,10.8344,153633.78208673,0
+CHY.US,D,20200731,000000,10.8714,10.9094,10.7427,10.8538,236273.14072164,0
+CHY.US,D,20200803,000000,10.8177,11.0674,10.8177,11.0381,234917.62392036,0
+CHY.US,D,20200804,000000,11.0479,11.1221,11.0108,11.0674,173124.71920881,0
+CHY.US,D,20200805,000000,11.1318,11.1767,11.0674,11.1318,166134.88711026,0
+CHY.US,D,20200806,000000,11.1678,11.2615,11.1678,11.2157,379699.53267474,0
+CHY.US,D,20200807,000000,11.2059,11.2341,11.1151,11.2157,227701.18878621,0
+CHY.US,D,20200810,000000,11.2615,11.2878,11.2157,11.2713,339604.12496145,0
+CHY.US,D,20200811,000000,11.2713,11.279,11.1767,11.2157,262258.66439383,0
+CHY.US,D,20200812,000000,11.279,11.3512,11.2254,11.321,410398.60455831,0
+CHY.US,D,20200813,000000,11.358,11.4146,11.3395,11.3775,217361.52810237,0
+CHY.US,D,20200814,000000,11.3775,11.3874,11.3014,11.3775,198237.66739093,0
+CHY.US,D,20200817,000000,11.3493,11.4243,11.3493,11.4243,176527.86615541,0
+CHY.US,D,20200818,000000,11.4604,11.5355,11.4331,11.5355,157031.80226783,0
+CHY.US,D,20200819,000000,11.5073,11.555,11.4224,11.4975,231645.72217085,0
+CHY.US,D,20200820,000000,11.4975,11.5911,11.4331,11.5911,231819.00684514,0
+CHY.US,D,20200821,000000,11.5824,11.6185,11.5111,11.5824,236989.86254017,0
+CHY.US,D,20200824,000000,11.5824,11.5824,11.48,11.517,243557.24916055,0
+CHY.US,D,20200825,000000,11.5268,11.5268,11.3775,11.4331,224678.44784057,0
+CHY.US,D,20200826,000000,11.4146,11.5355,11.3971,11.4975,174739.65034497,0
+CHY.US,D,20200827,000000,11.5453,11.6945,11.442,11.5736,509682.52010325,0
+CHY.US,D,20200828,000000,11.6096,11.6564,11.5736,11.6282,259544.55473199,0
+CHY.US,D,20200831,000000,11.6282,11.7501,11.6096,11.7501,196813.45193181,0
+CHY.US,D,20200901,000000,11.6652,11.8145,11.639,11.7589,202537.99830208,0
+CHY.US,D,20200902,000000,11.8047,11.8047,11.638,11.7501,390898.43925832,0
+CHY.US,D,20200903,000000,11.6848,11.6848,11.2917,11.3298,319883.50874445,0
+CHY.US,D,20200904,000000,11.2566,11.3874,10.8733,11.162,438063.65661213,0
+CHY.US,D,20200908,000000,10.9504,10.9767,10.81,10.8187,419508.86687247,0
+CHY.US,D,20200909,000000,10.9017,11.162,10.8831,11.1425,347107.65896426,0
+CHY.US,D,20200910,000000,11.1707,11.3064,11.0411,11.08,306077.12922166,0
+CHY.US,D,20200911,000000,11.1864,11.2254,10.9708,11.0167,313569.38434034,0
+CHY.US,D,20200914,000000,11.0264,11.2537,11.008,11.2157,166572.71288496,0
+CHY.US,D,20200915,000000,11.2722,11.3084,11.1864,11.2157,279198.52299733,0
+CHY.US,D,20200916,000000,11.2341,11.2986,11.2059,11.2537,221766.44502996,0
+CHY.US,D,20200917,000000,11.2254,11.2254,11.0167,11.1221,261876.20768667,0
+CHY.US,D,20200918,000000,11.1678,11.2937,11.1123,11.2157,210417.83689344,0
+CHY.US,D,20200921,000000,11.0558,11.1308,10.9445,11.0558,230384.53785499,0
+CHY.US,D,20200922,000000,11.0947,11.1211,10.9533,11.0558,151189.34029078,0
+CHY.US,D,20200923,000000,11.1123,11.1123,10.6988,10.7163,282447.8669786,0
+CHY.US,D,20200924,000000,10.6802,10.7358,10.5203,10.6617,280075.19989982,0
+CHY.US,D,20200925,000000,10.6149,10.8217,10.5758,10.803,266713.82362344,0
+CHY.US,D,20200928,000000,10.8957,11.008,10.848,10.9445,271649.87345803,0
+CHY.US,D,20200929,000000,10.925,11.008,10.9055,10.9884,200396.03567132,0
+CHY.US,D,20200930,000000,10.9796,11.0264,10.9153,10.9631,338506.99714196,0
+CHY.US,D,20201001,000000,11.0264,11.1034,10.9708,11.0655,216770.92471544,0
+CHY.US,D,20201002,000000,10.8763,11.1034,10.8763,11.0655,206450.74574055,0
+CHY.US,D,20201005,000000,11.0655,11.2157,11.0655,11.1767,218132.59363532,0
+CHY.US,D,20201006,000000,11.2059,11.3747,11.2059,11.3084,266392.88810241,0
+CHY.US,D,20201007,000000,11.3336,11.5824,11.3336,11.5346,306043.29256928,0
+CHY.US,D,20201008,000000,11.5727,11.632,11.5248,11.5727,127355.00742726,0
+CHY.US,D,20201009,000000,11.6185,11.7316,11.5999,11.7316,163100.86728048,0
+CHY.US,D,20201012,000000,11.7316,11.8447,11.713,11.8154,328347.79860414,0
+CHY.US,D,20201013,000000,11.8057,11.835,11.7033,11.712,297559.52100065,0
+CHY.US,D,20201014,000000,11.757,11.835,11.7033,11.7218,149030.9720104,0
+CHY.US,D,20201015,000000,11.6544,11.6838,11.554,11.6447,158869.2350272,0
+CHY.US,D,20201016,000000,11.636,11.7774,11.636,11.636,295807.19254878,0
+CHY.US,D,20201019,000000,11.6447,11.6838,11.4877,11.561,191130.94503873,0
+CHY.US,D,20201020,000000,11.5979,11.6263,11.4653,11.4838,251450.41734225,0
+CHY.US,D,20201021,000000,11.4467,11.5891,11.4467,11.5131,259642.98862981,0
+CHY.US,D,20201022,000000,11.5423,11.561,11.437,11.4653,247269.02739096,0
+CHY.US,D,20201023,000000,11.5228,11.5657,11.437,11.5423,152660.72199262,0
+CHY.US,D,20201026,000000,11.5131,11.5131,11.2498,11.2947,202577.98707306,0
+CHY.US,D,20201027,000000,11.2683,11.4243,11.2547,11.4195,174012.67499542,0
+CHY.US,D,20201028,000000,11.2108,11.2576,11.0207,11.0304,302120.2915998,0
+CHY.US,D,20201029,000000,10.9748,11.1717,10.9563,11.1074,189528.3181398,0
+CHY.US,D,20201030,000000,11.0987,11.0987,10.8237,10.8694,169780.01738903,0
+CHY.US,D,20201102,000000,10.9084,11.0118,10.889,10.9181,116730.29858098,0
+CHY.US,D,20201103,000000,10.9474,11.24,10.9474,11.201,147231.47731581,0
+CHY.US,D,20201104,000000,11.2858,11.5131,11.2722,11.4098,259145.69237518,0
+CHY.US,D,20201105,000000,11.4751,11.6487,11.4751,11.5804,259763.98029589,0
+CHY.US,D,20201106,000000,11.5804,11.7081,11.561,11.636,151067.32327161,0
+CHY.US,D,20201109,000000,11.8447,11.9618,11.712,11.7404,404823.75974098,0
+CHY.US,D,20201110,000000,11.7589,11.7677,11.5707,11.7491,217683.48897651,0
+CHY.US,D,20201111,000000,11.7589,11.9568,11.7589,11.91,326339.13187668,0
+CHY.US,D,20201112,000000,11.8544,11.9481,11.7404,11.835,270164.13681276,0
+CHY.US,D,20201113,000000,11.8252,11.9763,11.8252,11.9763,149566.2063298,0
+CHY.US,D,20201116,000000,11.9959,12.0895,11.9666,12.0797,147331.96191984,0
+CHY.US,D,20201117,000000,12.0427,12.2601,12.0241,12.2504,206490.73451153,0
+CHY.US,D,20201118,000000,12.2787,12.4016,12.2299,12.2884,229697.55127644,0
+CHY.US,D,20201119,000000,12.2982,12.4396,12.2601,12.3548,257011.93256924,0
+CHY.US,D,20201120,000000,12.4064,12.4493,12.3548,12.3918,169066.37162981,0
+CHY.US,D,20201123,000000,12.4201,12.6376,12.3918,12.5624,336073.83423015,0
+CHY.US,D,20201124,000000,12.7234,12.7234,12.581,12.6278,335783.65930219,0
+CHY.US,D,20201125,000000,12.6376,12.7614,12.6376,12.7323,159854.59935853,0
+CHY.US,D,20201127,000000,12.742,12.8551,12.742,12.8034,64918.180967445,0
+CHY.US,D,20201130,000000,12.8366,12.9594,12.6697,12.9497,214179.85742586,0
+CHY.US,D,20201201,000000,13.0257,13.0257,12.8931,13.0063,253296.05292643,0
+CHY.US,D,20201202,000000,12.9975,12.9975,12.779,12.8551,280659.65116815,0
+CHY.US,D,20201203,000000,12.8463,13.1106,12.8463,13.0813,229600.14273172,0
+CHY.US,D,20201204,000000,13.1301,13.2716,13.0726,13.252,261040.54490828,0
+CHY.US,D,20201207,000000,13.2813,13.3281,13.1769,13.2813,413477.73992459,0
+CHY.US,D,20201208,000000,13.2716,13.4987,13.2618,13.4987,198618.07339189,0
+CHY.US,D,20201209,000000,13.5173,13.5543,13.215,13.3184,362431.56107849,0
+CHY.US,D,20201210,000000,13.1964,13.3934,13.1204,13.3379,251800.06275013,0
+CHY.US,D,20201211,000000,13.3379,13.3525,13.1106,13.1486,298121.41450074,0
+CHY.US,D,20201214,000000,13.1672,13.291,13.1486,13.1867,252686.99318364,0
+CHY.US,D,20201215,000000,13.2618,13.3281,13.2053,13.2618,206489.70915843,0
+CHY.US,D,20201216,000000,13.2053,13.5085,13.2053,13.4607,347603.92986579,0
+CHY.US,D,20201217,000000,13.5085,13.6694,13.4324,13.4793,316642.36758801,0
+CHY.US,D,20201218,000000,13.5085,13.608,13.4793,13.5251,223329.0831579,0
+CHY.US,D,20201221,000000,13.4324,13.6402,13.3934,13.5934,191135.04645113,0
+CHY.US,D,20201222,000000,13.6031,13.7348,13.5837,13.7056,165300.24968498,0
+CHY.US,D,20201223,000000,13.7056,13.7826,13.65,13.7056,228589.14457283,0
+CHY.US,D,20201224,000000,13.7056,13.8011,13.7056,13.8011,94654.446287946,0
+CHY.US,D,20201228,000000,13.8011,13.8762,13.6704,13.7056,261176.91687089,0
+CHY.US,D,20201229,000000,13.7056,13.7826,13.6206,13.6694,213221.15227519,0
+CHY.US,D,20201230,000000,13.6402,13.6763,13.564,13.65,173160.60656739,0
+CHY.US,D,20201231,000000,13.6694,13.6694,13.4987,13.4987,180750.27023079,0
+CHY.US,D,20210104,000000,13.5085,13.5837,13.1486,13.2997,539805.34354333,0
+CHY.US,D,20210105,000000,13.3184,13.3934,13.2618,13.291,354810.11146892,0
+CHY.US,D,20210106,000000,13.2813,13.3573,13.1964,13.2716,711165.43006303,0
+CHY.US,D,20210107,000000,13.452,13.5543,13.375,13.5446,295682.09947029,0
+CHY.US,D,20210108,000000,13.6031,13.7446,13.5446,13.725,268692.75511093,0
+CHY.US,D,20210111,000000,13.6694,13.7348,13.5593,13.6957,358760.79697217,0
+CHY.US,D,20210112,000000,13.6597,13.8383,13.6402,13.8274,359714.37535733,0
+CHY.US,D,20210113,000000,13.847,13.9883,13.84,13.9523,223067.6181168,0
+CHY.US,D,20210114,000000,13.9523,14.0567,13.8206,13.8373,225589.98674853,0
+CHY.US,D,20210115,000000,13.8742,13.9153,13.725,13.8109,220643.68338291,0
+CHY.US,D,20210119,000000,13.8664,14.0469,13.8567,14.0273,389256.8489415,0
+CHY.US,D,20210120,000000,14.0469,14.2077,14.0371,14.0849,329502.34619735,0
+CHY.US,D,20210121,000000,14.1347,14.1512,13.9981,14.0664,203716.12901664,0
+CHY.US,D,20210122,000000,14.0664,14.1883,14.0352,14.1883,311133.14536922,0
+CHY.US,D,20210125,000000,14.198,14.2731,14.0176,14.123,212665.41089373,0
+CHY.US,D,20210126,000000,14.159,14.159,14.0176,14.0176,173567.671749,0
+CHY.US,D,20210127,000000,14.0176,14.0176,13.5837,13.65,383133.44021442,0
+CHY.US,D,20210128,000000,13.5543,13.7543,13.5173,13.6694,370580.04218266,0
+CHY.US,D,20210129,000000,13.6694,13.6957,13.374,13.564,343273.86371467,0
+CHY.US,D,20210201,000000,13.6119,13.8373,13.6031,13.8011,234305.48811829,0
+CHY.US,D,20210202,000000,13.8957,14.2293,13.8957,14.1786,532918.04675502,0
+CHY.US,D,20210203,000000,14.2273,14.32,14.198,14.2731,223695.13421542,0
+CHY.US,D,20210204,000000,14.2916,14.4243,14.2692,14.4067,200456.53150436,0
+CHY.US,D,20210205,000000,14.5004,14.5667,14.4506,14.5101,247257.74850684,0
+CHY.US,D,20210208,000000,14.6037,14.7179,14.5793,14.7091,275321.66291745,0
+CHY.US,D,20210209,000000,14.7091,14.8778,14.6613,14.7637,276370.59914113,0
+CHY.US,D,20210210,000000,14.8417,14.944,14.6223,14.944,450643.71382454,0
+CHY.US,D,20210211,000000,14.9538,15.0212,14.831,14.8778,234929.9281576,0
+CHY.US,D,20210212,000000,14.9159,15.03,14.8778,15.03,243906.89456844,0
+CHY.US,D,20210216,000000,15.0026,15.03,14.8017,14.9832,333339.21750625,0
+CHY.US,D,20210217,000000,14.9832,14.9832,14.7637,14.8407,226431.80164553,0
+CHY.US,D,20210218,000000,14.792,14.792,14.5452,14.5637,278376.18980927,0
+CHY.US,D,20210219,000000,14.6496,14.8778,14.6232,14.7637,259684.0027539,0
+CHY.US,D,20210222,000000,14.7442,14.8115,14.592,14.6203,233621.57759904,0
+CHY.US,D,20210223,000000,14.3649,14.3649,13.9454,14.3649,447762.47160701,0
+CHY.US,D,20210224,000000,14.4117,14.6788,14.3014,14.669,381406.7455901,0
+CHY.US,D,20210225,000000,14.6984,14.8778,14.2692,14.2877,372274.9508608,0
+CHY.US,D,20210226,000000,14.3257,14.5267,14.1542,14.4682,744076.18858833,0
+CHY.US,D,20210301,000000,14.6203,14.8866,14.6018,14.8017,450029.52731625,0
+CHY.US,D,20210302,000000,14.8212,14.869,14.754,14.7637,217408.69434509,0
+CHY.US,D,20210303,000000,14.7072,14.7256,14.5267,14.5823,228670.14746791,0
+CHY.US,D,20210304,000000,14.555,14.5783,14.002,14.0888,464030.72392848,0
+CHY.US,D,20210305,000000,14.117,14.2507,13.2413,13.7747,900666.06366906,0
+CHY.US,D,20210308,000000,13.8031,13.927,13.5748,13.6041,384673.52057411,0
+CHY.US,D,20210309,000000,13.7465,14.203,13.7172,14.1542,254000.47050772,0
+CHY.US,D,20210310,000000,14.2692,14.392,14.0313,14.0791,484341.94353242,0
+CHY.US,D,20210311,000000,14.117,14.2507,14.041,14.1639,306816.40880844,0
+CHY.US,D,20210312,000000,14.1259,14.1542,13.9649,14.0117,340428.50885572,0
+CHY.US,D,20210315,000000,14.0605,14.2507,14.0323,14.2224,133435.35132405,0
+CHY.US,D,20210316,000000,14.316,14.3307,14.2127,14.2595,201469.58036945,0
+CHY.US,D,20210317,000000,14.2127,14.3551,14.1259,14.316,211158.14183332,0
+CHY.US,D,20210318,000000,14.2595,14.2692,14.0216,14.0313,266411.34445826,0
+CHY.US,D,20210319,000000,14.0507,14.2127,13.927,14.1639,231382.20642355,0
+CHY.US,D,20210322,000000,14.2224,14.3649,14.1639,14.278,271960.55544804,0
+CHY.US,D,20210323,000000,14.2692,14.3551,14.1444,14.1542,167413.50242886,0
+CHY.US,D,20210324,000000,14.1639,14.1736,13.9923,13.9923,344314.59711352,0
+CHY.US,D,20210325,000000,13.9825,13.9825,13.7465,13.8791,316370.6490159,0
+CHY.US,D,20210326,000000,13.8791,13.9825,13.845,13.9552,265828.94389613,0
+CHY.US,D,20210329,000000,13.9367,14.0507,13.9083,13.9923,241210.21590933,0
+CHY.US,D,20210330,000000,13.9367,14.0216,13.8986,14.002,125527.82819892,0
+CHY.US,D,20210331,000000,14.0216,14.2059,13.9454,14.1833,186351.77422879,0
+CHY.US,D,20210401,000000,14.1833,14.393,14.1357,14.3257,175964.94730224,0
+CHY.US,D,20210405,000000,14.4584,14.4682,14.316,14.4302,392805.59602864,0
+CHY.US,D,20210406,000000,14.4682,14.7637,14.4252,14.7637,224155.51775838,0
+CHY.US,D,20210407,000000,14.8593,14.8866,14.8017,14.8778,357263.78144279,0
+CHY.US,D,20210408,000000,14.9538,15.0485,14.9314,15.03,225525.38950309,0
+CHY.US,D,20210409,000000,15.0865,15.2006,15.0582,15.2006,207100.81960742,0
+CHY.US,D,20210412,000000,15.2679,15.3167,15.0963,15.106,233819.47074778,0
+CHY.US,D,20210413,000000,15.1919,15.2562,15.1157,15.2066,275949.17901607,0
+CHY.US,D,20210414,000000,15.2592,15.2943,15.106,15.1353,199615.74196045,0
+CHY.US,D,20210415,000000,15.2494,15.2494,15.1157,15.1353,217872.15394733,0
+CHY.US,D,20210416,000000,15.2397,15.2397,15.1157,15.145,175636.8343095,0
+CHY.US,D,20210419,000000,15.1547,15.2016,15.0113,15.1831,288844.0196309,0
+CHY.US,D,20210420,000000,15.0865,15.221,14.953,15.0582,227280.79401426,0
+CHY.US,D,20210421,000000,15.0113,15.2883,14.9333,15.2786,236320.30696434,0
+CHY.US,D,20210422,000000,15.2592,15.4123,15.2016,15.2308,243859.72832574,0
+CHY.US,D,20210423,000000,15.2883,15.4123,15.2786,15.3362,163618.67059716,0
+CHY.US,D,20210426,000000,15.4025,15.4512,15.3742,15.3927,191463.15944388,0
+CHY.US,D,20210427,000000,15.4123,15.4405,15.3079,15.3547,167257.64875731,0
+CHY.US,D,20210428,000000,15.4025,15.4893,15.2308,15.2397,464658.2400271,0
+CHY.US,D,20210429,000000,15.3927,15.3927,14.9051,15.0016,449043.13763181,0
+CHY.US,D,20210430,000000,14.9236,15.0865,14.9236,15.0113,131813.24271616,0
+CHY.US,D,20210503,000000,15.1547,15.1645,15.03,15.1645,213352.39747228,0
+CHY.US,D,20210504,000000,15.1547,15.1547,14.873,15.0582,213183.21421041,0
+CHY.US,D,20210505,000000,15.0963,15.1157,14.953,15.0865,133890.60810148,0
+CHY.US,D,20210506,000000,15.1256,15.1256,14.953,15.0113,156658.57373858,0
+CHY.US,D,20210507,000000,15.1157,15.2883,15.0914,15.2786,185749.89195772,0
+CHY.US,D,20210510,000000,15.2883,15.3079,15.0113,15.0113,239132.85052402,0
+CHY.US,D,20210511,000000,14.9051,14.9919,14.7423,14.9236,253355.52340636,0
+CHY.US,D,20210512,000000,14.9149,14.9149,14.5628,14.5793,218583.74900034,0
+CHY.US,D,20210513,000000,14.5326,14.6272,14.2312,14.2536,241602.92614752,0
+CHY.US,D,20210514,000000,14.4262,14.5696,14.4067,14.5179,127926.12910526,0
+CHY.US,D,20210517,000000,14.4936,14.5609,14.3813,14.474,129018.13015924,0
+CHY.US,D,20210518,000000,14.4643,14.7705,14.4643,14.6954,190567.00083244,0
+CHY.US,D,20210519,000000,14.5891,14.5891,14.3307,14.4546,317870.74060459,0
+CHY.US,D,20210520,000000,14.5696,14.6663,14.5219,14.6272,189684.17181134,0
+CHY.US,D,20210521,000000,14.7423,14.79,14.6174,14.7617,188571.66369532,0
+CHY.US,D,20210524,000000,14.7617,15.068,14.7227,15.0113,184507.16399771,0
+CHY.US,D,20210525,000000,15.068,15.1256,14.9822,15.0865,130371.59625431,0
+CHY.US,D,20210526,000000,15.068,15.1752,14.9822,14.9822,201999.68792336,0
+CHY.US,D,20210527,000000,14.9919,15.1831,14.9724,15.1353,137492.67354994,0
+CHY.US,D,20210528,000000,15.106,15.2592,15.106,15.1733,154383.31520452,0
+CHY.US,D,20210601,000000,15.2397,15.3177,15.221,15.2982,162832.22476767,0
+CHY.US,D,20210602,000000,15.2982,15.2982,15.1665,15.2689,169604.68200853,0
+CHY.US,D,20210603,000000,15.1353,15.1966,15.0582,15.1645,165043.91140939,0
+CHY.US,D,20210604,000000,15.1733,15.2982,15.1645,15.221,172831.46822154,0
+CHY.US,D,20210607,000000,15.221,15.2689,15.0767,15.226,162491.8075377,0
+CHY.US,D,20210608,000000,15.2308,15.2883,15.0963,15.1919,185519.18750971,0
+CHY.US,D,20210609,000000,15.1919,15.2689,15.1256,15.1256,138825.63258297,0
+CHY.US,D,20210610,000000,15.2308,15.2689,15.1353,15.2308,170531.60121303,0
+CHY.US,D,20210611,000000,15.221,15.3079,15.068,15.2883,101474.0697715,0
+CHY.US,D,20210614,000000,15.3362,15.4512,15.2689,15.4512,120538.46000301,0
+CHY.US,D,20210615,000000,15.4415,15.461,15.3079,15.3742,119276.25033406,0
+CHY.US,D,20210616,000000,15.4317,15.4512,15.1733,15.4415,179215.31663661,0
+CHY.US,D,20210617,000000,15.4317,15.5078,15.3547,15.4317,127905.62204322,0
+CHY.US,D,20210618,000000,15.422,15.4796,15.3449,15.3927,227444.85051064,0
+CHY.US,D,20210621,000000,15.4123,15.498,15.3547,15.4708,153731.19063146,0
+CHY.US,D,20210622,000000,15.4893,15.4933,15.4123,15.4512,107418.04170567,0
+CHY.US,D,20210623,000000,15.4415,15.5078,15.4367,15.4796,86918.157130909,0
+CHY.US,D,20210624,000000,15.4796,15.6424,15.4796,15.58,167568.33074731,0
+CHY.US,D,20210625,000000,15.6142,15.6522,15.5459,15.5459,116215.57132362,0
+CHY.US,D,20210628,000000,15.6239,15.6424,15.5751,15.6336,113228.71773655,0
+CHY.US,D,20210629,000000,15.6142,15.6805,15.5556,15.6092,127815.39097021,0
+CHY.US,D,20210630,000000,15.6142,15.6707,15.5653,15.6239,110920.64790321,0
+CHY.US,D,20210701,000000,15.6424,15.7477,15.6424,15.6707,174816.55182765,0
+CHY.US,D,20210702,000000,15.7,15.7673,15.6902,15.7379,128621.31850864,0
+CHY.US,D,20210706,000000,15.777,15.777,15.6609,15.7526,141464.89146835,0
+CHY.US,D,20210707,000000,15.7477,15.7867,15.6805,15.7,107459.05582977,0
+CHY.US,D,20210708,000000,15.6044,15.6239,15.4512,15.5751,146866.4516114,0
+CHY.US,D,20210709,000000,15.6142,15.7185,15.6044,15.6239,106233.75887249,0
+CHY.US,D,20210712,000000,15.7195,15.7877,15.6805,15.778,115417.84661001,0
+CHY.US,D,20210713,000000,15.7292,15.7965,15.5946,15.5946,131194.95479546,0
+CHY.US,D,20210714,000000,15.6609,15.6902,15.421,15.4405,157219.44188556,0
+CHY.US,D,20210715,000000,15.4786,15.4786,15.2183,15.2766,165272.56515121,0
+CHY.US,D,20210716,000000,15.2572,15.2883,14.9782,14.9782,197999.78547119,0
+CHY.US,D,20210719,000000,14.8622,14.8622,14.5443,14.592,279946.00540894,0
+CHY.US,D,20210720,000000,14.6895,14.9197,14.6067,14.8534,206149.29192846,0
+CHY.US,D,20210721,000000,14.9587,15.1148,14.949,15.0446,145165.39081463,0
+CHY.US,D,20210722,000000,15.1226,15.1226,14.988,14.988,106008.18118997,0
+CHY.US,D,20210723,000000,15.0933,15.1986,15.0113,15.1031,202211.93601554,0
+CHY.US,D,20210726,000000,15.142,15.3157,15.1031,15.306,121257.23252774,0
+CHY.US,D,20210727,000000,15.3245,15.3245,14.949,15.1889,149141.71014544,0
+CHY.US,D,20210728,000000,15.2474,15.3917,15.1986,15.3342,104172.79913682,0
+CHY.US,D,20210729,000000,15.3342,15.5167,15.3342,15.4016,118221.16199177,0
+CHY.US,D,20210730,000000,15.3157,15.4113,15.2962,15.3245,107873.29848311,0
+CHY.US,D,20210802,000000,15.421,15.5362,15.2962,15.3527,191482.64115282,0
+CHY.US,D,20210803,000000,15.3245,15.382,15.2766,15.3674,105500.63140433,0
+CHY.US,D,20210804,000000,15.4016,15.5459,15.3625,15.5459,95459.348473269,0
+CHY.US,D,20210805,000000,15.5556,15.7683,15.5068,15.7486,126372.71915524,0
+CHY.US,D,20210806,000000,15.778,15.7877,15.7195,15.7586,62024.634512686,0
+CHY.US,D,20210809,000000,15.7486,15.7917,15.7195,15.778,103209.99257373,0
+CHY.US,D,20210810,000000,15.8346,15.8638,15.7097,15.7486,154343.32643354,0
+CHY.US,D,20210811,000000,15.7965,15.8443,15.7389,15.778,97408.544720787,0
+CHY.US,D,20210812,000000,15.7292,15.7292,15.6044,15.6239,94925.139506959,0
+CHY.US,D,20210813,000000,15.6609,15.6609,15.5751,15.5849,89978.836141348,0
+CHY.US,D,20210816,000000,15.5653,15.5653,15.3625,15.4308,127929.20516456,0
+CHY.US,D,20210817,000000,15.421,15.4308,15.306,15.3527,160248.33494982,0
+CHY.US,D,20210818,000000,15.2962,15.4405,15.2572,15.3342,106300.40682414,0
+CHY.US,D,20210819,000000,15.306,15.3674,15.228,15.2669,111534.8344115,0
+CHY.US,D,20210820,000000,15.3342,15.4883,15.228,15.4883,115380.93389833,0
+CHY.US,D,20210823,000000,15.4503,15.6522,15.4405,15.6239,119609.4900923,0
+CHY.US,D,20210824,000000,15.6609,15.7292,15.6239,15.7097,111962.40665518,0
+CHY.US,D,20210825,000000,15.7486,15.7877,15.6609,15.7486,81000.844377398,0
+CHY.US,D,20210826,000000,15.778,15.778,15.5751,15.6044,104798.26452923,0
+CHY.US,D,20210827,000000,15.5946,15.7097,15.5653,15.6336,143605.828746,0
+CHY.US,D,20210830,000000,15.6336,15.6795,15.5751,15.5751,111682.48525824,0
+CHY.US,D,20210831,000000,15.6239,15.6239,15.5459,15.5751,98055.542528354,0
+CHY.US,D,20210901,000000,15.5751,15.7,15.5751,15.6522,96654.91019058,0
+CHY.US,D,20210902,000000,15.7097,15.7399,15.6336,15.6805,80389.733928413,0
+CHY.US,D,20210903,000000,15.6336,15.7477,15.6142,15.6805,101995.97450058,0
+CHY.US,D,20210907,000000,15.6805,15.7683,15.6044,15.7292,117659.26849168,0
+CHY.US,D,20210908,000000,15.7486,15.854,15.7146,15.815,148761.30414448,0
+CHY.US,D,20210909,000000,15.8346,15.9067,15.7877,15.8638,116754.90705544,0
+CHY.US,D,20210910,000000,15.9419,15.9419,15.815,15.8443,117627.48254552,0
+CHY.US,D,20210913,000000,15.815,15.815,15.6609,15.7683,113451.21935975,0
+CHY.US,D,20210914,000000,15.778,15.8043,15.6044,15.6239,126862.83793815,0
+CHY.US,D,20210915,000000,15.5946,15.6522,15.5556,15.5849,87574.383116397,0
+CHY.US,D,20210916,000000,15.5946,15.7965,15.5849,15.7586,85314.504878874,0
+CHY.US,D,20210917,000000,15.7877,15.7877,15.6424,15.7389,76390.856829348,0
+CHY.US,D,20210920,000000,15.5653,15.6609,15.497,15.5946,160262.68989325,0
+CHY.US,D,20210921,000000,15.6522,15.7486,15.5751,15.6707,112101.8546771,0
+CHY.US,D,20210922,000000,15.6609,15.7623,15.6609,15.7,122871.13831081,0
+CHY.US,D,20210923,000000,15.7292,15.815,15.7097,15.7292,113601.94626579,0
+CHY.US,D,20210924,000000,15.7292,15.815,15.7292,15.778,118744.09207395,0
+CHY.US,D,20210927,000000,15.7683,15.7683,15.6142,15.6424,128071.72924579,0
+CHY.US,D,20210928,000000,15.6424,15.6424,15.1323,15.2183,224407.75462154,0
+CHY.US,D,20210929,000000,15.228,15.4113,15.0836,15.1226,120491.2937603,0
+CHY.US,D,20210930,000000,15.1226,15.1704,15.0212,15.0543,116038.18523691,0
+CHY.US,D,20211001,000000,15.1031,15.1226,14.9587,15.0933,101466.89229979,0
+CHY.US,D,20211004,000000,15.1129,15.1986,14.7754,14.9296,204264.69292639,0
+CHY.US,D,20211005,000000,14.9978,15.2962,14.9393,15.1129,140399.54959503,0
+CHY.US,D,20211006,000000,15.1129,15.5167,15.0933,15.5167,214039.38405085,0
+CHY.US,D,20211007,000000,15.6336,15.6805,15.5264,15.5751,136087.93979976,0
+CHY.US,D,20211008,000000,15.6522,15.6814,15.5459,15.5653,80751.683573533,0
+CHY.US,D,20211011,000000,15.5264,15.6814,15.3713,15.4395,82726.51364861,0
+CHY.US,D,20211012,000000,15.5068,15.5068,15.342,15.3616,106925.87221656,0
+CHY.US,D,20211013,000000,15.42,15.497,15.3518,15.3713,107736.9265205,0
+CHY.US,D,20211014,000000,15.4298,15.5849,15.4103,15.5068,68103.953056365,0
+CHY.US,D,20211015,000000,15.5946,15.6424,15.5362,15.6044,66564.898049776,0
+CHY.US,D,20211018,000000,15.6044,15.7302,15.5459,15.6912,101910.87019309,0
+CHY.US,D,20211019,000000,15.7302,15.895,15.7302,15.895,80093.406881841,0
+CHY.US,D,20211020,000000,15.9243,16.0111,15.7975,15.972,179175.32786563,0
+CHY.US,D,20211021,000000,15.9243,16.0306,15.9057,16.0111,87819.442507852,0
+CHY.US,D,20211022,000000,15.972,15.9896,15.9145,15.9623,63800.546085912,0
+CHY.US,D,20211025,000000,15.9623,16.0013,15.857,15.9526,73531.147026967,0
+CHY.US,D,20211026,000000,16.0013,16.0891,15.972,16.0013,106332.19277031,0
+CHY.US,D,20211027,000000,16.0013,16.0306,15.9526,15.972,84184.565760114,0
+CHY.US,D,20211028,000000,15.9915,16.0891,15.9438,16.0111,130099.87768218,0
+CHY.US,D,20211029,000000,16.0209,16.1369,15.9292,16.0939,126251.72748917,0
+CHY.US,D,20211101,000000,16.0891,16.2149,16.0891,16.1954,70300.259401544,0
+CHY.US,D,20211102,000000,16.2343,16.4275,16.169,16.2773,164278.99799506,0
+CHY.US,D,20211103,000000,16.2919,16.3241,16.2452,16.2919,82601.420570125,0
+CHY.US,D,20211104,000000,16.3407,16.4178,16.3016,16.409,88769.944833707,0
+CHY.US,D,20211105,000000,16.4568,16.5056,16.3699,16.4324,119981.69326845,0
+CHY.US,D,20211108,000000,16.3796,16.564,16.3796,16.4178,116626.73791765,0
+CHY.US,D,20211109,000000,16.486,16.5543,16.3993,16.5543,106761.81572019,0
+CHY.US,D,20211110,000000,16.409,16.447,16.2052,16.2822,94120.237321634,0
+CHY.US,D,20211111,000000,16.331,16.4568,16.3016,16.3796,74973.818841937,0
+CHY.US,D,20211112,000000,16.4568,16.4568,16.3407,16.4178,62138.448707044,0
+CHY.US,D,20211115,000000,16.4958,16.5153,16.3602,16.4372,104335.83028009,0
+CHY.US,D,20211116,000000,16.3993,16.4372,16.3213,16.3993,105686.22031585,0
+CHY.US,D,20211117,000000,16.409,16.4275,16.3115,16.3602,80987.514787067,0
+CHY.US,D,20211118,000000,16.3602,16.4275,16.2442,16.3213,89825.033175999,0
+CHY.US,D,20211119,000000,16.3407,16.3699,16.2343,16.2393,118119.65203464,0
+CHY.US,D,20211122,000000,16.2246,16.3213,16.05,16.0598,124093.35920878,0
+CHY.US,D,20211123,000000,16.0111,16.0794,15.8463,15.9438,194349.52842692,0
+CHY.US,D,20211124,000000,15.9243,15.9915,15.7595,15.8657,195342.07022997,0
+CHY.US,D,20211126,000000,15.6912,15.6912,15.5362,15.6142,97914.043800234,0
+CHY.US,D,20211129,000000,15.7302,15.7419,15.497,15.5653,101948.80825788,0
+CHY.US,D,20211130,000000,15.5264,15.6512,15.2552,15.381,159962.26143427,0
+CHY.US,D,20211201,000000,15.4493,15.5849,15.1196,15.1392,132414.09963413,0
+CHY.US,D,20211202,000000,15.1392,15.4873,14.829,15.2163,183881.69860529,0
+CHY.US,D,20211203,000000,15.226,15.2747,14.9353,15.0417,122264.12927423,0
+CHY.US,D,20211206,000000,14.9939,15.2066,14.867,14.9647,131229.81680094,0
+CHY.US,D,20211207,000000,15.2357,15.4093,15.2163,15.304,99099.35198652,0
+CHY.US,D,20211208,000000,15.2747,15.4776,15.1909,15.2747,161614.10528212,0
+CHY.US,D,20211209,000000,15.2943,15.2943,15.1675,15.2163,80194.916838971,0
+CHY.US,D,20211210,000000,15.2747,15.4493,15.2163,15.4395,76240.129923307,0
+CHY.US,D,20211213,000000,15.304,15.4103,15.149,15.2747,107065.32023848,0
+CHY.US,D,20211214,000000,15.149,15.381,15.1392,15.381,104135.88642513,0
+CHY.US,D,20211215,000000,15.3137,15.3137,15.0036,15.2455,181579.78089057,0
+CHY.US,D,20211216,000000,15.1966,15.3879,15.0612,15.0806,158710.30529633,0
+CHY.US,D,20211217,000000,15.1294,15.2367,14.945,15.1675,116243.25585737,0
+CHY.US,D,20211220,000000,15.226,15.226,14.9939,15.0806,160272.94342428,0
+CHY.US,D,20211221,000000,15.2357,15.2747,15.0709,15.1538,120571.27130229,0
+CHY.US,D,20211222,000000,15.1675,15.5849,15.1587,15.5653,87158.089756854,0
+CHY.US,D,20211223,000000,15.6619,15.7595,15.6522,15.6619,153944.46407673,0
+CHY.US,D,20211227,000000,15.7693,15.7693,15.6424,15.6619,93498.873341625,0
+CHY.US,D,20211228,000000,15.7205,15.7595,15.5068,15.5849,83467.84394159,0
+CHY.US,D,20211229,000000,15.6522,15.6805,15.5068,15.5556,85168.904738346,0
+CHY.US,D,20211230,000000,15.5849,15.799,15.5849,15.78,53975.612659442,0
+CHY.US,D,20211231,000000,15.8189,15.8286,15.6434,15.78,69218.511878592,0
+CHY.US,D,20220103,000000,15.858,15.858,15.6434,15.6434,115572.67492847,0
+CHY.US,D,20220104,000000,15.8092,15.8092,15.3654,15.419,181607.46542434,0
+CHY.US,D,20220105,000000,15.4093,15.4386,14.9704,14.9997,230759.81709044,0
+CHY.US,D,20220106,000000,15.0095,15.224,14.9216,15.1363,109973.22163666,0
+CHY.US,D,20220107,000000,15.1265,15.4386,14.9802,15.2435,105909.74729215,0
+CHY.US,D,20220110,000000,15.146,15.224,14.7949,14.9314,219204.08762725,0
+CHY.US,D,20220111,000000,14.9022,15.2776,14.8339,15.1557,118392.39595984,0
+CHY.US,D,20220112,000000,15.2337,15.5068,15.185,15.302,109699.45235835,0
+CHY.US,D,20220113,000000,15.3703,15.4934,15.1167,15.2826,155969.53645382,0
+CHY.US,D,20220114,000000,15.3216,15.3899,14.951,15.0777,209964.6308222,0
+CHY.US,D,20220118,000000,14.9216,14.9699,14.6486,14.668,184754.27409537,0
+CHY.US,D,20220119,000000,14.7462,14.921,14.3365,14.356,255452.37050062,0
+CHY.US,D,20220120,000000,14.3853,14.6291,14.122,14.1707,170648.4914667,0
+CHY.US,D,20220121,000000,13.9757,14.0342,13.1272,13.4296,462539.8605177,0
+CHY.US,D,20220124,000000,13.1662,13.4002,12.7664,13.3418,544683.97360419,0
+CHY.US,D,20220125,000000,13.293,13.6539,13.1077,13.5757,287256.7730285,0
+CHY.US,D,20220126,000000,13.7123,13.9464,13.488,13.5075,171322.14845492,0
+CHY.US,D,20220127,000000,13.6246,13.8293,13.4783,13.6149,189257.62492077,0
+CHY.US,D,20220128,000000,13.6539,13.7319,13.4945,13.6831,139162.97375364,0
+CHY.US,D,20220131,000000,13.6636,14.4047,13.6636,13.9172,218970.30711991,0
+CHY.US,D,20220201,000000,14.0926,14.395,13.8293,14.3756,136179.19622587,0
+CHY.US,D,20220202,000000,14.3853,14.5316,14.2683,14.4243,168018.46075923,0
+CHY.US,D,20220203,000000,14.2877,14.3858,14.0244,14.1414,150582.3312542,0
+CHY.US,D,20220204,000000,14.0829,14.4047,14.0209,14.2293,181271.14960677,0
+CHY.US,D,20220207,000000,14.3267,14.4633,14.1025,14.2487,234867.38161835,0
+CHY.US,D,20220208,000000,14.2097,14.6486,14.2097,14.5706,140902.99796827,0
+CHY.US,D,20220209,000000,14.7852,14.9119,14.5925,14.7754,129735.87733086,0
+CHY.US,D,20220210,000000,14.5999,14.9279,14.5999,14.8339,140891.71908415,0
+CHY.US,D,20220211,000000,14.7754,14.8615,14.1609,14.239,187949.2743622,0
+CHY.US,D,20220214,000000,14.2097,14.395,14.0244,14.0634,203603.34017538,0
+CHY.US,D,20220215,000000,14.1414,14.2576,14.0829,14.122,117778.20945155,0
+CHY.US,D,20220216,000000,14.1806,14.3073,13.9172,14.2097,96869.208988966,0
+CHY.US,D,20220217,000000,14.1317,14.2097,13.7123,13.8099,175004.19144536,0
+CHY.US,D,20220218,000000,13.8587,14.2585,13.7319,13.839,181312.16373087,0
+CHY.US,D,20220222,000000,13.6831,13.8123,13.0686,13.0784,373842.71575426,0
+CHY.US,D,20220223,000000,13.137,13.2979,12.7567,12.8053,369087.12806567,0
+CHY.US,D,20220224,000000,12.3957,13.3027,12.191,13.2442,352431.29227152,0
+CHY.US,D,20220225,000000,13.2539,13.5368,13.2053,13.4783,113075.9401243,0
+CHY.US,D,20220228,000000,13.293,13.7026,13.293,13.6636,175362.03967808,0
+CHY.US,D,20220301,000000,13.6343,13.849,13.5271,13.7123,101397.16828882,0
+CHY.US,D,20220302,000000,13.7513,14.0244,13.7027,14.0147,136778.00243762,0
+CHY.US,D,20220303,000000,14.0244,14.1512,13.7611,13.849,149586.71339186,0
+CHY.US,D,20220304,000000,13.6831,13.7807,13.41,13.5271,160160.15458303,0
+CHY.US,D,20220307,000000,13.4296,13.4705,13.2053,13.2247,135234.84601863,0
+CHY.US,D,20220308,000000,13.2247,13.3888,12.9614,13.2247,151562.56882004,0
+CHY.US,D,20220309,000000,13.3613,13.387,13.0589,13.0784,397011.59445438,0
+CHY.US,D,20220310,000000,13.0491,13.1954,12.9711,13.1662,131048.32930184,0
+CHY.US,D,20220311,000000,13.2442,13.2442,12.6884,12.737,133098.01015338,0
+CHY.US,D,20220314,000000,12.7567,12.815,12.2007,12.3081,213392.38624328,0
+CHY.US,D,20220315,000000,12.3274,12.4445,12.2397,12.3372,158171.99491761,0
+CHY.US,D,20220316,000000,12.5713,13.02,12.4932,12.8931,158758.49689215,0
+CHY.US,D,20220317,000000,13.0394,13.2637,12.9022,13.2637,164933.17327434,0
+CHY.US,D,20220318,000000,13.2442,13.7904,13.2442,13.7904,303450.17457351,0
+CHY.US,D,20220321,000000,13.849,13.9464,13.5757,13.6831,136170.99340104,0
+CHY.US,D,20220322,000000,13.7513,13.9464,13.6636,13.839,159011.75910842,0
+CHY.US,D,20220323,000000,13.8196,13.9367,13.7221,13.7807,160476.98869164,0
+CHY.US,D,20220324,000000,13.8001,13.8473,13.6733,13.7807,103168.97844965,0
+CHY.US,D,20220325,000000,13.8196,14.0147,13.7807,13.8001,105224.81141981,0
+CHY.US,D,20220328,000000,13.6636,13.7904,13.5773,13.7123,101921.12372411,0
+CHY.US,D,20220329,000000,13.6929,13.8976,13.6831,13.8001,166278.43654459,0
+CHY.US,D,20220330,000000,13.8293,13.8293,13.5757,13.6831,129364.69950782,0
+CHY.US,D,20220331,000000,13.6636,13.7611,13.5757,13.7513,111008.82827001,0
+CHY.US,D,20220401,000000,13.7611,13.8976,13.6636,13.8587,77270.609791143,0
+CHY.US,D,20220404,000000,14.0244,14.1317,13.8293,13.9464,121749.40201687,0
+CHY.US,D,20220405,000000,13.927,13.9367,13.6539,13.6831,134192.06191356,0
+CHY.US,D,20220406,000000,13.6246,13.6831,13.1662,13.2539,314623.44732953,0
+CHY.US,D,20220407,000000,13.2344,13.2539,13.0102,13.1954,205760.68310268,0
+CHY.US,D,20220408,000000,13.1662,13.1662,12.9711,13.1077,83481.173531919,0
+CHY.US,D,20220411,000000,12.9809,13.2247,12.9809,13.0589,206797.31508913,0
+CHY.US,D,20220412,000000,13.1564,13.3516,13.1564,13.2442,176109.52208967,0
+CHY.US,D,20220413,000000,13.293,13.4003,13.176,13.2442,151563.59417313,0
+CHY.US,D,20220414,000000,13.3027,13.4686,13.2443,13.3222,162308.26933239,0
+CHY.US,D,20220418,000000,13.3516,13.4783,13.3027,13.3905,217460.9873533,0
+CHY.US,D,20220419,000000,13.5368,13.6539,13.3698,13.5855,206580.96558454,0
+CHY.US,D,20220420,000000,13.7123,13.7123,13.4977,13.6149,199929.50000976,0
+CHY.US,D,20220421,000000,13.6539,13.7611,13.41,13.4977,244189.89202468,0
+CHY.US,D,20220422,000000,13.4296,13.488,13.1272,13.176,172867.35558013,0
+CHY.US,D,20220425,000000,13.0784,13.2637,13.0541,13.1662,191768.71466836,0
+CHY.US,D,20220426,000000,13.1467,13.3124,12.9321,13.0003,232295.79603772,0
+CHY.US,D,20220427,000000,13.0589,13.1174,12.7961,12.8541,209868.24763059,0
+CHY.US,D,20220428,000000,13.02,13.0589,12.8249,12.9321,278309.54185762,0
+CHY.US,D,20220429,000000,12.8249,12.9663,12.7761,12.815,152894.50249995,0
+CHY.US,D,20220502,000000,12.8639,12.9321,12.542,12.7176,236421.81692147,0
+CHY.US,D,20220503,000000,12.7858,12.8931,12.7176,12.7956,177965.41120488,0
+CHY.US,D,20220504,000000,12.9223,12.9517,12.6103,12.8541,178030.00845033,0
+CHY.US,D,20220505,000000,12.7664,12.815,12.5129,12.6103,203120.39886419,0
+CHY.US,D,20220506,000000,12.542,12.6217,12.3274,12.503,219717.78953152,0
+CHY.US,D,20220509,000000,12.3763,12.5203,11.7716,11.8106,295548.803567,0
+CHY.US,D,20220510,000000,11.8691,12.113,11.5473,11.5764,386860.59874137,0
+CHY.US,D,20220511,000000,11.5375,11.6253,11.4205,11.4984,287303.93927121,0
+CHY.US,D,20220512,000000,11.3411,11.4297,10.9674,11.0657,443818.25740893,0
+CHY.US,D,20220513,000000,11.3313,11.4395,11.0657,11.3116,159149.41037576,0
+CHY.US,D,20220516,000000,11.3116,11.4493,11.1739,11.2034,192566.90292762,0
+CHY.US,D,20220517,000000,11.3804,11.5477,11.1641,11.5378,195343.39128049,0
+CHY.US,D,20220518,000000,11.469,11.6558,11.2722,11.3706,181915.39488181,0
+CHY.US,D,20220519,000000,11.1837,11.4297,11.1837,11.2722,180253.16183276,0
+CHY.US,D,20220520,000000,11.4198,11.5378,11.2132,11.4001,219914.95737376,0
+CHY.US,D,20220523,000000,11.3411,11.5507,11.3411,11.4395,160819.77667521,0
+CHY.US,D,20220524,000000,11.4198,11.5182,11.2821,11.4591,131163.91243008,0
+CHY.US,D,20220525,000000,11.3903,11.4788,11.3323,11.4395,178962.00833288,0
+CHY.US,D,20220526,000000,11.6067,11.6952,11.4099,11.6362,127601.54875799,0
+CHY.US,D,20220527,000000,11.6558,12.1083,11.6558,12.0444,204049.01916979,0
+CHY.US,D,20220531,000000,12.0985,12.2461,11.9312,12.2165,180871.28886261,0
+CHY.US,D,20220601,000000,12.2165,12.3248,11.946,12.1083,175905.93949775,0
+CHY.US,D,20220602,000000,12.1083,12.2362,12.0198,12.2165,143879.23276309,0
+CHY.US,D,20220603,000000,12.0886,12.2854,12.0099,12.2165,192727.53462288,0
+CHY.US,D,20220606,000000,12.2952,12.4231,12.2264,12.2952,246226.02239481,0
+CHY.US,D,20220607,000000,12.2952,12.4231,12.2952,12.3641,179121.62337184,0
+CHY.US,D,20220608,000000,12.4526,12.5804,12.3346,12.4133,211054.79772699,0
+CHY.US,D,20220609,000000,12.4133,12.7476,12.4132,12.4133,251809.49878953,0
+CHY.US,D,20220610,000000,12.1968,12.3346,12.1477,12.1477,220168.10479223,0
+CHY.US,D,20220613,000000,11.9509,11.9903,11.2919,11.3313,350682.37384718,0
+CHY.US,D,20220614,000000,11.2821,11.4984,10.9181,11.0657,390940.94663576,0
+CHY.US,D,20220615,000000,11.0657,11.2821,11.0559,11.0854,352426.95605646,0
+CHY.US,D,20220616,000000,10.928,11.0155,10.3772,10.5149,279086.38729474,0
+CHY.US,D,20220617,000000,10.7509,10.8001,10.5055,10.5837,247591.39180452,0
+CHY.US,D,20220621,000000,10.6526,11.0657,10.6526,10.7116,153606.60023301,0
+CHY.US,D,20220622,000000,10.6624,10.9528,10.387,10.7509,133512.38848103,0
+CHY.US,D,20220623,000000,10.7607,10.8689,10.7313,10.8689,174080.02478454,0
+CHY.US,D,20220624,000000,11.0067,11.1739,10.9104,11.0559,156446.12127642,0
+CHY.US,D,20220627,000000,11.1935,11.2034,11.0263,11.0755,149262.42786689,0
+CHY.US,D,20220628,000000,11.2329,11.2526,10.9966,11.0263,131542.10857335,0
+CHY.US,D,20220629,000000,11.0263,11.1247,10.9674,11.105,168027.86983592,0
+CHY.US,D,20220630,000000,10.9674,11.1148,10.928,10.987,215537.23534977,0
+CHY.US,D,20220701,000000,10.928,11.1148,10.9181,11.0755,110940.58532812,0
+CHY.US,D,20220705,000000,11.0657,11.1641,10.8493,11.1444,96041.487264618,0
+CHY.US,D,20220706,000000,11.0854,11.223,11.0167,11.0657,144339.77806659,0
+CHY.US,D,20220707,000000,11.0559,11.3313,11.0559,11.3215,153561.86735584,0
+CHY.US,D,20220708,000000,11.2919,11.5378,11.2182,11.4788,83683.013292599,0
+CHY.US,D,20220711,000000,11.4591,11.6952,11.3313,11.6264,385448.96930796,0
+CHY.US,D,20220712,000000,11.469,11.7051,11.3903,11.4099,188039.73242766,0
+CHY.US,D,20220713,000000,11.3116,11.469,11.223,11.2821,139182.28066118,0
+CHY.US,D,20220714,000000,10.9378,11.2821,10.9378,11.1345,142955.0921872,0
+CHY.US,D,20220715,000000,11.2919,11.4297,11.2018,11.4099,142295.28224907,0
+CHY.US,D,20220718,000000,11.5084,11.5673,11.2526,11.3116,128439.27354846,0
+CHY.US,D,20220719,000000,11.351,11.5378,11.2919,11.5378,111462.13000957,0
+CHY.US,D,20220720,000000,11.5575,11.8919,11.5526,11.8034,187053.57581752,0
+CHY.US,D,20220721,000000,11.8427,12.0985,11.7739,12.0198,151419.77253361,0
+CHY.US,D,20220722,000000,12.1772,12.2854,11.9411,12.0296,100335.84347207,0
+CHY.US,D,20220725,000000,12.0394,12.1575,12.0001,12.0493,96093.336735873,0
+CHY.US,D,20220726,000000,11.9608,12.1477,11.9608,12.0788,155563.6636088,0
+CHY.US,D,20220727,000000,12.2559,12.4034,12.0788,12.3935,182446.08946994,0
+CHY.US,D,20220728,000000,12.3444,12.7857,12.3346,12.728,181258.63491257,0
+CHY.US,D,20220729,000000,12.8854,13.0919,12.7575,13.0428,281101.40007958,0
+CHY.US,D,20220801,000000,13.0132,13.0767,12.8362,12.8559,252442.87566388,0
+CHY.US,D,20220802,000000,12.8067,13.1313,12.787,12.9345,208551.78991857,0
+CHY.US,D,20220803,000000,13.1608,13.1805,12.9554,13.0624,196757.56019256,0
+CHY.US,D,20220804,000000,13.1313,13.1313,12.8461,12.9149,149141.4457673,0
+CHY.US,D,20220805,000000,12.8657,12.9946,12.7575,12.8657,122398.30181913,0
+CHY.US,D,20220808,000000,13.0329,13.148,12.905,12.9837,93403.26416842,0
+CHY.US,D,20220809,000000,12.9641,13.0919,12.8657,12.8756,148814.08243898,0
+CHY.US,D,20220810,000000,13.1706,13.2985,13.0526,13.1608,173230.10011849,0
+CHY.US,D,20220811,000000,13.359,13.3681,13.0914,13.2004,163973.93840344,0
+CHY.US,D,20220812,000000,13.3689,13.3689,13.1013,13.2203,169455.14130191,0
+CHY.US,D,20220815,000000,13.2203,13.359,13.1707,13.2302,140046.14673712,0
+CHY.US,D,20220816,000000,13.2698,13.2698,13.022,13.141,121783.20651999,0
+CHY.US,D,20220817,000000,12.9923,13.0716,12.8734,12.9229,267966.44383673,0
+CHY.US,D,20220818,000000,12.8833,12.9626,12.8338,12.9229,114641.09420125,0
+CHY.US,D,20220819,000000,12.913,13.0422,12.7594,12.7842,166240.28260631,0
+CHY.US,D,20220822,000000,12.7644,12.7842,12.5364,12.586,209477.40760569,0
+CHY.US,D,20220823,000000,12.586,12.7545,12.5067,12.5563,114239.48912879,0
+CHY.US,D,20220824,000000,12.6058,12.7746,12.5762,12.6554,135876.71920095,0
+CHY.US,D,20220825,000000,12.7842,12.8139,12.586,12.6455,177049.31159166,0
+CHY.US,D,20220826,000000,12.7247,12.7247,12.4175,12.4274,130627.59963581,0
+CHY.US,D,20220829,000000,12.4473,12.4473,12.2887,12.3085,145946.10869356,0
+CHY.US,D,20220830,000000,12.3283,12.357,12.0766,12.1499,166188.82064979,0
+CHY.US,D,20220831,000000,12.249,12.2787,12.0905,12.14,299997.98006816,0
+CHY.US,D,20220901,000000,12.0707,12.2193,12.0409,12.1797,159953.85144698,0
+CHY.US,D,20220902,000000,12.3382,12.407,12.1202,12.1698,119088.01267945,0
+CHY.US,D,20220906,000000,12.2391,12.2391,12.0756,12.1103,84732.615940812,0
+CHY.US,D,20220907,000000,12.1301,12.3987,12.1153,12.3878,111366.70108536,0
+CHY.US,D,20220908,000000,12.3382,12.7049,12.2689,12.5959,129067.59601264,0
+CHY.US,D,20220909,000000,12.6752,12.7842,12.6157,12.6455,147439.51449064,0
+CHY.US,D,20220912,000000,12.6058,12.7644,12.5364,12.695,95810.05434645,0
+CHY.US,D,20220913,000000,12.4473,12.4968,12.1572,12.2193,122071.7970997,0
+CHY.US,D,20220914,000000,12.249,12.4527,12.1438,12.1896,102102.53985361,0
+CHY.US,D,20220915,000000,12.2689,12.2689,12.031,12.0608,92971.574274027,0
+CHY.US,D,20220916,000000,11.9517,11.9517,11.7139,11.8328,199345.45651888,0
+CHY.US,D,20220919,000000,11.6445,11.7932,11.6346,11.7833,153836.94202678,0
+CHY.US,D,20220920,000000,11.7734,11.7932,11.5752,11.6842,214525.7246346,0
+CHY.US,D,20220921,000000,11.6743,11.704,11.4562,11.4661,172312.79347579,0
+CHY.US,D,20220922,000000,11.3869,11.4463,11.1887,11.2283,134316.71557778,0
+CHY.US,D,20220923,000000,11.1887,11.1946,10.8022,10.8022,244358.52354722,0
+CHY.US,D,20220926,000000,10.7328,10.7751,10.4355,10.5048,230882.55434451,0
+CHY.US,D,20220927,000000,10.5048,10.6238,10.1679,10.3066,228693.90760541,0
+CHY.US,D,20220928,000000,10.4057,10.4504,10.1778,10.4157,156313.17028761,0
+CHY.US,D,20220929,000000,10.2571,10.3066,10.0391,10.0589,192506.06159144,0
+CHY.US,D,20220930,000000,9.98952,10.1481,9.97961,9.99943,166630.78804109,0
+CHY.US,D,20221003,000000,10.049,10.2769,9.97961,10.2175,326503.91485038,0
+CHY.US,D,20221004,000000,10.4256,10.7922,10.4256,10.7328,165738.78079472,0
+CHY.US,D,20221005,000000,10.7328,10.9409,10.6337,10.8864,264073.49818461,0
+CHY.US,D,20221006,000000,10.7625,11.0549,10.7625,10.9706,134893.89673719,0
+CHY.US,D,20221007,000000,10.9013,10.931,10.7229,10.7328,127192.76630252,0
+CHY.US,D,20221010,000000,10.6931,10.713,10.5148,10.6337,101656.53623042,0
+CHY.US,D,20221011,000000,10.6139,10.6591,10.4057,10.485,121133.37318667,0
+CHY.US,D,20221012,000000,10.4553,10.4875,10.3066,10.4256,70073.021738124,0
+CHY.US,D,20221013,000000,10.1481,10.6139,10.0787,10.376,190453.63767842,0
+CHY.US,D,20221014,000000,10.5148,10.5247,10.1084,10.1481,138290.38586758,0
+CHY.US,D,20221017,000000,10.2175,10.3166,10.1283,10.1382,159120.36956293,0
+CHY.US,D,20221018,000000,10.3562,10.3562,10.1283,10.2472,207512.77173615,0
+CHY.US,D,20221019,000000,10.2274,10.3364,10.1084,10.1877,134894.90579516,0
+CHY.US,D,20221020,000000,10.2769,10.4256,10.158,10.2175,205072.86956227,0
+CHY.US,D,20221021,000000,10.2769,10.3463,10.1283,10.272,136280.34238935,0
+CHY.US,D,20221024,000000,10.2769,10.4355,10.2472,10.3463,141578.90579507,0
+CHY.US,D,20221025,000000,10.3859,10.6436,10.3859,10.594,145279.12137473,0
+CHY.US,D,20221026,000000,10.5643,10.8616,10.5643,10.7625,156509.93659196,0
+CHY.US,D,20221027,000000,10.7724,10.8913,10.6733,10.8022,125734.67753443,0
+CHY.US,D,20221028,000000,10.7328,11.0202,10.7328,10.9211,178008.92572208,0
+CHY.US,D,20221031,000000,10.931,10.9805,10.8319,10.9013,117451.32065049,0
+CHY.US,D,20221101,000000,11.1391,11.1407,10.8715,10.9013,177638.60144672,0
+CHY.US,D,20221102,000000,11.0202,11.0598,10.7625,10.8418,120188.89492581,0
+CHY.US,D,20221103,000000,10.7625,10.8418,10.6634,10.6733,148823.94202685,0
+CHY.US,D,20221104,000000,10.7823,10.9508,10.7328,10.931,95957.376810216,0
+CHY.US,D,20221107,000000,10.9607,11.0499,10.8715,10.9904,122226.18296926,0
+CHY.US,D,20221108,000000,11.0598,11.1887,10.9706,11.0499,146636.30434572,0
+CHY.US,D,20221109,000000,11.1391,11.1688,10.9211,11.04,201556.30253334,0
+CHY.US,D,20221110,000000,11.33,11.61,11.1623,11.6,211444,0
+CHY.US,D,20221111,000000,11.69,11.69,11.55,11.56,128737,0
+CHY.US,D,20221114,000000,11.54,11.7,11.53,11.54,125832,0
+CHY.US,D,20221115,000000,11.74,11.86,11.6,11.81,217604,0
+CHY.US,D,20221116,000000,11.78,11.85,11.67,11.82,106469,0
+CHY.US,D,20221117,000000,11.75,11.82,11.57,11.81,196879,0
+CHY.US,D,20221118,000000,11.9,11.9,11.66,11.79,211873,0
+CHY.US,D,20221121,000000,11.82,11.82,11.62,11.69,159242,0
+CHY.US,D,20221122,000000,11.69,11.77,11.61,11.77,154255,0
+CHY.US,D,20221123,000000,11.73,11.83,11.72,11.8,106954,0
+CHY.US,D,20221125,000000,11.8,11.8,11.67,11.68,89146,0
+CHY.US,D,20221128,000000,11.6,11.69,11.5,11.6,172413,0
+CHY.US,D,20221129,000000,11.65,11.65,11.44,11.51,172717,0
+CHY.US,D,20221130,000000,11.56,11.74,11.42,11.71,153395,0
+CHY.US,D,20221201,000000,11.75,11.96,11.74,11.79,197967,0
+CHY.US,D,20221202,000000,11.71,11.78,11.35,11.63,214581,0
+CHY.US,D,20221205,000000,11.65,11.7,11.5,11.52,138181,0
+CHY.US,D,20221206,000000,11.63,11.66,11.48,11.51,139000,0
+CHY.US,D,20221207,000000,11.5,11.82,11.4401,11.68,152351,0
+CHY.US,D,20221208,000000,11.73,11.9,11.65,11.73,161772,0
+CHY.US,D,20221209,000000,11.55,11.71,11.546,11.57,79320,0
+CHY.US,D,20221212,000000,11.65,11.77,11.515,11.54,134667,0
+CHY.US,D,20221213,000000,11.78,11.78,11.54,11.58,144129,0
+CHY.US,D,20221214,000000,11.59,11.64,11.45,11.51,144731,0
+CHY.US,D,20221215,000000,11.5,11.5,11.34,11.41,171637,0
+CHY.US,D,20221216,000000,11.33,11.3671,11.15,11.32,151237,0
+CHY.US,D,20221219,000000,11.36,11.36,11.1501,11.22,202939,0
+CHY.US,D,20221220,000000,11.22,11.28,11.12,11.22,115271,0
+CHY.US,D,20221221,000000,11.27,11.36,11.24,11.28,130643,0
+CHY.US,D,20221222,000000,11.32,11.32,11.06,11.19,118291,0
+CHY.US,D,20221223,000000,11.13,11.22,11.05,11.19,106971,0
+CHY.US,D,20221227,000000,11.17,11.17,11,11.08,89307,0
+CHY.US,D,20221228,000000,11.09,11.215,10.5,10.59,493569,0
+CHY.US,D,20221229,000000,10.57,10.83,10.57,10.74,182901,0
+CHY.US,D,20221230,000000,10.74,10.8189,10.47,10.55,311677,0
+CHY.US,D,20230103,000000,10.9,10.998,10.56,10.77,202210,0
+CHY.US,D,20230104,000000,10.94,10.95,10.7975,10.84,158627,0
+CHY.US,D,20230105,000000,10.83,10.95,10.75,10.85,112281,0
+CHY.US,D,20230106,000000,10.91,11.19,10.89,11.13,132991,0
+CHY.US,D,20230109,000000,11.19,11.49,11.11,11.41,213557,0
+CHY.US,D,20230110,000000,11.45,11.59,11.3471,11.59,163379,0
+CHY.US,D,20230111,000000,11.65,11.81,11.5203,11.6,128313,0
+CHY.US,D,20230112,000000,11.61,11.8,11.51,11.8,152597,0
+CHY.US,D,20230113,000000,11.81,11.99,11.77,11.96,263873,0
+CHY.US,D,20230117,000000,11.98,12.21,11.98,12.08,195844,0
+CHY.US,D,20230118,000000,12.19,12.23,11.98,12,162306,0
+CHY.US,D,20230119,000000,11.99,12.01,11.85,11.95,131818,0
+CHY.US,D,20230120,000000,11.98,12.12,11.945,12.12,118150,0
+CHY.US,D,20230123,000000,12.14,12.3299,12.13,12.3,193504,0
+CHY.US,D,20230124,000000,12.3,12.34,12.2001,12.31,126946,0
+CHY.US,D,20230125,000000,12.24,12.33,12.08,12.28,97537,0
+CHY.US,D,20230126,000000,12.29,12.37,12.204,12.24,121961,0
+CHY.US,D,20230127,000000,12.24,12.42,12.222,12.38,108662,0
+CHY.US,D,20230130,000000,12.26,12.36,12.08,12.08,171020,0
+CHY.US,D,20230131,000000,12.11,12.27,12.09,12.27,126764,0
+CHY.US,D,20230201,000000,12.25,12.53,12.23,12.5,137149,0
+CHY.US,D,20230202,000000,12.64,12.93,12.61,12.765,204418,0
+CHY.US,D,20230203,000000,12.69,12.77,12.59,12.68,171183,0
+CHY.US,D,20230206,000000,12.58,12.67,12.45,12.53,111166,0
+CHY.US,D,20230207,000000,12.55,12.66,12.44,12.64,141952,0
+CHY.US,D,20230208,000000,12.64,12.79,12.576,12.64,149000,0
+CHY.US,D,20230209,000000,12.66,12.8,12.4886,12.54,108265,0
+CHY.US,D,20230210,000000,12.36,12.49,12.32,12.35,140241,0
+CHY.US,D,20230213,000000,12.36,12.72,12.36,12.45,183822,0
+CHY.US,D,20230214,000000,12.43,12.5,12.271,12.5,142328,0
+CHY.US,D,20230215,000000,12.38,12.61,12.34,12.54,128943,0
+CHY.US,D,20230216,000000,12.48,12.55,12.37,12.45,169196,0
+CHY.US,D,20230217,000000,12.44,12.52,12.3,12.49,190341,0
+CHY.US,D,20230221,000000,12.39,12.45,12.14,12.21,228180,0
+CHY.US,D,20230222,000000,12.2,12.34,12.1,12.23,212725,0
+CHY.US,D,20230223,000000,12.36,12.39,12.16,12.38,127795,0
+CHY.US,D,20230224,000000,12.29,12.38,12.2,12.35,167692,0
+CHY.US,D,20230227,000000,12.4,12.43,12.21,12.21,117542,0
+CHY.US,D,20230228,000000,12.19,12.24,12.12,12.17,94574,0
+CHY.US,D,20230301,000000,12.19,12.27,12.1412,12.23,96878,0
+CHY.US,D,20230302,000000,12.18,12.32,12.13,12.3,139320,0
+CHY.US,D,20230303,000000,12.34,12.47,12.24,12.44,242149,0
+CHY.US,D,20230306,000000,12.47,12.6,12.41,12.44,108725,0
+CHY.US,D,20230307,000000,12.47,12.47,12.28,12.39,108093,0
+CHY.US,D,20230308,000000,12.39,12.45,12.2,12.35,134450,0
+CHY.US,D,20230309,000000,12.35,12.39,12.07,12.08,155039,0
+CHY.US,D,20230310,000000,12.02,12.11,11.81,11.97,111805,0
+CHY.US,D,20230313,000000,11.65,11.864,11.17,11.17,277374,0
+CHY.US,D,20230314,000000,11.29,11.435,11.1,11.22,128821,0
+CHY.US,D,20230315,000000,11.1,11.15,10.74,10.96,226211,0
+CHY.US,D,20230316,000000,10.79,11.08,10.76,10.99,135155,0
+CHY.US,D,20230317,000000,10.97,11.08,10.9601,11,101064,0
+CHY.US,D,20230320,000000,10.94,11.31,10.94,11.21,204353,0
+CHY.US,D,20230321,000000,11.31,11.46,11.31,11.46,94778,0
+CHY.US,D,20230322,000000,11.56,11.56,11.14,11.17,111796,0
+CHY.US,D,20230323,000000,11.22,11.35,11,11.04,138371,0
+CHY.US,D,20230324,000000,11.05,11.05,10.72,10.97,172969,0
+CHY.US,D,20230327,000000,10.77,10.84,10.52,10.8,438914,0
+CHY.US,D,20230328,000000,10.72,10.8,10.66,10.7,140567,0
+CHY.US,D,20230329,000000,10.72,10.9,10.7,10.82,175216,0
+CHY.US,D,20230330,000000,10.79,10.95,10.71,10.94,200815,0
+CHY.US,D,20230331,000000,10.87,10.98,10.84,10.92,247544,0
+CHY.US,D,20230403,000000,10.91,10.97,10.82,10.85,214035,0
+CHY.US,D,20230404,000000,10.82,10.86,10.64,10.72,233127,0
+CHY.US,D,20230405,000000,10.64,10.655,10.53,10.6,191002,0
+CHY.US,D,20230406,000000,10.64,10.83,10.6003,10.65,230465,0
+CHY.US,D,20230410,000000,10.73,10.9,10.6657,10.9,263039,0
+CHY.US,D,20230411,000000,10.9,11.01,10.9,10.91,188880,0
+CHY.US,D,20230412,000000,10.95,10.99,10.84,10.92,135349,0
+CHY.US,D,20230413,000000,10.84,10.93,10.82,10.91,115956,0
+CHY.US,D,20230414,000000,10.98,11.03,10.82,10.87,108836,0
+CHY.US,D,20230417,000000,10.85,10.86,10.7547,10.8,117614,0
+CHY.US,D,20230418,000000,10.9,10.92,10.78,10.84,158800,0
+CHY.US,D,20230419,000000,10.84,10.935,10.8365,10.9,139229,0
+CHY.US,D,20230420,000000,10.89,11.0163,10.66,10.78,234507,0
+CHY.US,D,20230421,000000,10.74,10.8199,10.72,10.77,124606,0
+CHY.US,D,20230424,000000,10.82,10.86,10.76,10.8,101187,0
+CHY.US,D,20230425,000000,10.72,10.7899,10.6,10.615,93169,0
+CHY.US,D,20230426,000000,10.68,10.8,10.56,10.58,111182,0
+CHY.US,D,20230427,000000,10.59,10.65,10.5,10.63,142920,0
+CHY.US,D,20230428,000000,10.59,10.71,10.57,10.71,130754,0
+CHY.US,D,20230501,000000,10.7,10.7199,10.58,10.59,86759,0
+CHY.US,D,20230502,000000,10.57,10.605,10.44,10.51,103835,0
+CHY.US,D,20230503,000000,10.48,10.56,10.476,10.51,102565,0
+CHY.US,D,20230504,000000,10.48,10.4991,10.4039,10.45,97349,0
+CHY.US,D,20230505,000000,10.53,10.63,10.49,10.6,121579,0
+CHY.US,D,20230508,000000,10.63,10.68,10.58,10.67,108019,0
+CHY.US,D,20230509,000000,10.64,10.8011,10.6,10.79,143949,0
+CHY.US,D,20230510,000000,10.82,10.85,10.77,10.79,135593,0
+CHY.US,D,20230511,000000,10.7,10.71,10.586,10.61,67868,0
+CHY.US,D,20230512,000000,10.58,10.6494,10.53,10.63,85628,0
+CHY.US,D,20230515,000000,10.63,10.69,10.56,10.68,169415,0
+CHY.US,D,20230516,000000,10.61,10.69,10.49,10.58,213267,0
+CHY.US,D,20230517,000000,10.56,10.75,10.56,10.72,102309,0
+CHY.US,D,20230518,000000,10.8,10.84,10.68,10.77,198085,0
+CHY.US,D,20230519,000000,10.77,10.77,10.6,10.63,144154,0
+CHY.US,D,20230522,000000,10.63,10.63,10.38,10.42,302895,0
+CHY.US,D,20230523,000000,10.42,10.42,10.3,10.35,264393,0
+CHY.US,D,20230524,000000,10.34,10.36,10.18,10.21,168500,0
+CHY.US,D,20230525,000000,10.28,10.2808,10.02,10.03,415916,0
+CHY.US,D,20230526,000000,10.03,10.1098,9.99,10.03,455082,0
+CHY.US,D,20230530,000000,10.06,10.14,10.025,10.05,152405,0
+CHY.US,D,20230531,000000,10.05,10.08,9.97,10.03,138883,0
+CHY.US,D,20230601,000000,10.08,10.24,10.03,10.2,176455,0
+CHY.US,D,20230602,000000,10.26,10.45,10.22,10.4,213582,0
+CHY.US,D,20230605,000000,10.41,10.53,10.37,10.51,170937,0
+CHY.US,D,20230606,000000,10.52,10.74,10.5,10.67,233488,0
+CHY.US,D,20230607,000000,10.72,10.77,10.68,10.75,230071,0
+CHY.US,D,20230608,000000,10.79,10.8981,10.75,10.84,218895,0
+CHY.US,D,20230609,000000,10.82,10.84,10.68,10.72,188758,0
+CHY.US,D,20230612,000000,10.72,10.76,10.66,10.75,155286,0
+CHY.US,D,20230613,000000,10.84,10.88,10.73,10.76,187640,0
+CHY.US,D,20230614,000000,10.88,10.88,10.67,10.71,234012,0
+CHY.US,D,20230615,000000,10.78,10.93,10.7675,10.93,258140,0
+CHY.US,D,20230616,000000,11.06,11.15,10.99,11.075,311671,0
+CHY.US,D,20230620,000000,11.08,11.19,10.925,10.94,201025,0
+CHY.US,D,20230621,000000,10.91,10.98,10.86,10.89,113316,0
+CHY.US,D,20230622,000000,10.9,10.9486,10.81,10.87,152614,0
+CHY.US,D,20230623,000000,10.85,10.94,10.81,10.81,111231,0
+CHY.US,D,20230626,000000,10.86,10.96,10.81,10.83,171080,0
+CHY.US,D,20230627,000000,10.85,11.15,10.83,11.01,257273,0
+CHY.US,D,20230628,000000,11.09,11.13,11.02,11.12,157695,0
+CHY.US,D,20230629,000000,11.06,11.26,11.03,11.17,173347,0
+CHY.US,D,20230630,000000,11.25,11.3889,11.21,11.23,150226,0
+CHY.US,D,20230703,000000,11.37,11.41,11.31,11.35,79095,0
+CHY.US,D,20230705,000000,11.31,11.4599,11.3083,11.35,158074,0
+CHY.US,D,20230706,000000,11.3,11.31,10.83,10.93,240861,0
+CHY.US,D,20230707,000000,10.91,11.08,10.89,10.92,205429,0
+CHY.US,D,20230710,000000,10.86,11.02,10.86,11.02,129454,0
+CHY.US,D,20230711,000000,11,11.21,11,11.2,169759,0
+CHY.US,D,20230712,000000,11.36,11.36,11.1701,11.3,178881,0
+CHY.US,D,20230713,000000,11.15,11.2399,11.12,11.12,176666,0
+CHY.US,D,20230714,000000,11.1,11.12,10.95,10.96,229095,0
+CHY.US,D,20230717,000000,11.04,11.11,10.92,11.09,138936,0
+CHY.US,D,20230718,000000,11.12,11.2,11.0499,11.12,143673,0
+CHY.US,D,20230719,000000,11.08,11.26,11.08,11.21,157068,0
+CHY.US,D,20230720,000000,11.3,11.35,11.09,11.14,184029,0
+CHY.US,D,20230721,000000,11.14,11.28,11.11,11.2,150166,0
+CHY.US,D,20230724,000000,11.24,11.29,11.2,11.24,120431,0
+CHY.US,D,20230725,000000,11.25,11.33,11.24,11.3,92833,0
+CHY.US,D,20230726,000000,11.28,11.3499,11.25,11.29,93765,0
+CHY.US,D,20230727,000000,11.37,11.37,11.2,11.24,101755,0
+CHY.US,D,20230728,000000,11.33,11.39,11.32,11.39,171717,0
+CHY.US,D,20230731,000000,11.41,11.6,11.41,11.56,193407,0
+CHY.US,D,20230801,000000,11.56,11.65,11.5212,11.63,128569,0
+CHY.US,D,20230802,000000,11.43,11.515,11.35,11.4,128643,0
+CHY.US,D,20230803,000000,11.39,11.44,11.32,11.35,113453,0
+CHY.US,D,20230804,000000,11.43,11.4999,11.38,11.4,67497,0
+CHY.US,D,20230807,000000,11.46,11.57,11.46,11.51,149822,0
+CHY.US,D,20230808,000000,11.48,11.5786,11.42,11.57,111529,0
+CHY.US,D,20230809,000000,11.55,11.63,11.51,11.53,102722,0
+CHY.US,D,20230810,000000,11.5,11.54,11.35,11.39,115983,0
+CHY.US,D,20230811,000000,11.44,11.45,11.32,11.37,126494,0
+CHY.US,D,20230814,000000,11.38,11.4,11.29,11.35,124279,0
+CHY.US,D,20230815,000000,11.31,11.3165,11.22,11.22,115937,0
+CHY.US,D,20230816,000000,11.18,11.22,11.125,11.14,101209,0
+CHY.US,D,20230817,000000,11.26,11.26,11.07,11.1,170187,0
+CHY.US,D,20230818,000000,11.07,11.1,11.0005,11.03,133473,0
+CHY.US,D,20230821,000000,11.02,11.09,10.9804,11.06,96418,0
+CHY.US,D,20230822,000000,11.15,11.15,11.015,11.06,90540,0
+CHY.US,D,20230823,000000,11.09,11.19,11.05,11.13,110174,0
+CHY.US,D,20230824,000000,11.19,11.23,10.95,10.98,134475,0
+CHY.US,D,20230825,000000,11.01,11.0398,10.85,10.94,184017,0
+CHY.US,D,20230828,000000,10.9,10.92,10.77,10.79,145580,0
+CHY.US,D,20230829,000000,10.8,11.05,10.8,11.05,132467,0
+CHY.US,D,20230830,000000,11.06,11.17,11.0339,11.12,115752,0
+CHY.US,D,20230831,000000,11.12,11.78,11.12,11.47,573133,0
+CHY.US,D,20230901,000000,11.47,11.58,11.42,11.49,228614,0
+CHY.US,D,20230905,000000,11.49,11.52,11.38,11.44,136225,0
+CHY.US,D,20230906,000000,11.37,11.57,11.32,11.49,250017,0
+CHY.US,D,20230907,000000,11.48,11.63,11.44,11.52,110866,0
+CHY.US,D,20230908,000000,11.57,11.82,11.5682,11.64,182872,0
+CHY.US,D,20230911,000000,11.55,11.67,11.52,11.56,104169,0
+CHY.US,D,20230912,000000,11.65,11.65,11.46,11.54,199005,0
+CHY.US,D,20230913,000000,11.53,11.53,11.38,11.38,120331,0
+CHY.US,D,20230914,000000,11.56,11.56,11.3,11.35,146150,0
+CHY.US,D,20230915,000000,11.36,11.36,11.19,11.25,149918,0
+CHY.US,D,20230918,000000,11.29,11.49,11.23,11.43,190757,0
+CHY.US,D,20230919,000000,11.42,11.55,11.38,11.43,199173,0
+CHY.US,D,20230920,000000,11.52,11.56,11.39,11.44,162420,0
+CHY.US,D,20230921,000000,11.36,11.3602,11.22,11.22,162198,0
+CHY.US,D,20230922,000000,11.23,11.3699,11.23,11.3,147525,0
+CHY.US,D,20230925,000000,11.22,11.29,11.19,11.2,188536,0
+CHY.US,D,20230926,000000,11.18,11.18,11.0201,11.06,194653,0
+CHY.US,D,20230927,000000,11.14,11.14,10.91,11.04,165071,0
+CHY.US,D,20230928,000000,10.97,11.19,10.97,11.13,172031,0
+CHY.US,D,20230929,000000,11.17,11.29,11.12,11.16,100979,0
+CHY.US,D,20231002,000000,11.08,11.155,11.01,11.02,115536,0
+CHY.US,D,20231003,000000,10.92,11,10.74,10.8,151231,0
+CHY.US,D,20231004,000000,10.81,10.8994,10.75,10.82,177750,0
+CHY.US,D,20231005,000000,10.85,11.08,10.79,11.08,280213,0
+CHY.US,D,20231006,000000,11.07,11.24,10.93,11.14,161124,0
+CHY.US,D,20231009,000000,11.12,11.27,11.12,11.21,102391,0
+CHY.US,D,20231010,000000,11.25,11.375,11.2068,11.37,192725,0
+CHY.US,D,20231011,000000,11.43,11.64,11.3623,11.57,138155,0
+CHY.US,D,20231012,000000,11.48,11.48,11.282,11.31,118998,0
+CHY.US,D,20231013,000000,11.32,11.36,11.1701,11.22,143006,0
+CHY.US,D,20231016,000000,11.26,11.26,11.14,11.14,90809,0
+CHY.US,D,20231017,000000,11.06,11.21,11.03,11.16,213219,0
+CHY.US,D,20231018,000000,11.09,11.19,11,11.09,159570,0
+CHY.US,D,20231019,000000,11.12,11.26,11,11.03,174347,0
+CHY.US,D,20231020,000000,11.01,11.09,10.92,10.99,133332,0
+CHY.US,D,20231023,000000,10.98,11.1,10.93,10.98,170226,0
+CHY.US,D,20231024,000000,11.04,11.13,10.96,11.08,153857,0
+CHY.US,D,20231025,000000,11.03,11.0963,10.92,10.92,129783,0
+CHY.US,D,20231026,000000,10.85,10.9165,10.79,10.82,204992,0
+CHY.US,D,20231027,000000,10.82,10.85,10.73,10.79,163745,0
+CHY.US,D,20231030,000000,10.89,10.94,10.755,10.88,178939,0
+CHY.US,D,20231031,000000,10.93,10.94,10.805,10.87,170339,0
+CHY.US,D,20231101,000000,10.92,11.0838,10.91,11.03,160894,0
+CHY.US,D,20231102,000000,11.04,11.36,11.04,11.32,150799,0
+CHY.US,D,20231103,000000,11.4,11.46,11.33,11.45,107960,0
+CHY.US,D,20231106,000000,11.49,11.5206,11.34,11.36,121645,0
+CHY.US,D,20231107,000000,11.33,11.3859,11.3,11.31,145896,0
+CHY.US,D,20231108,000000,11.31,11.36,11.26,11.32,122147,0
+CHY.US,D,20231109,000000,11.31,11.36,11.18,11.185,120617,0
+CHY.US,D,20231110,000000,11.19,11.5008,11.19,11.36,178375,0
+CHY.US,D,20231113,000000,11.26,11.42,11.21,11.37,108426,0
+CHY.US,D,20231114,000000,11.5,11.63,11.45,11.61,182253,0
+CHY.US,D,20231115,000000,11.58,11.79,11.58,11.71,143956,0
+CHY.US,D,20231116,000000,11.65,11.7399,11.58,11.66,80615,0
+CHY.US,D,20231117,000000,11.62,11.75,11.5801,11.7,168113,0
+CHY.US,D,20231120,000000,11.7,11.91,11.7,11.78,209589,0
+CHY.US,D,20231121,000000,11.75,11.92,11.6311,11.92,221543,0
+CHY.US,D,20231122,000000,11.9,11.91,11.77,11.86,127421,0
+CHY.US,D,20231124,000000,11.86,11.8752,11.7116,11.75,60754,0
+CHY.US,D,20231127,000000,11.84,11.84,11.62,11.7,158840,0
+CHY.US,D,20231128,000000,11.65,11.76,11.5617,11.7,154844,0
+CHY.US,D,20231129,000000,11.77,11.79,11.285,11.33,378283,0
+CHY.US,D,20231130,000000,11.36,11.37,11.18,11.33,139774,0
+CHY.US,D,20231201,000000,11.36,11.51,11.26,11.43,177872,0
+CHY.US,D,20231204,000000,11.38,11.38,11.1101,11.16,174077,0
+CHY.US,D,20231205,000000,11.14,11.14,10.91,11.07,190819,0
+CHY.US,D,20231206,000000,11.1,11.23,10.97,11.05,142544,0
+CHY.US,D,20231207,000000,11.01,11.2,11,11.2,113591,0
+CHY.US,D,20231208,000000,11.23,11.36,11.22,11.31,91031,0
+CHY.US,D,20231211,000000,11.22,11.22,10.91,10.96,175144,0
+CHY.US,D,20231212,000000,10.95,11.07,10.79,10.85,204926,0
+CHY.US,D,20231213,000000,10.87,11.36,10.83,11.33,268974,0
+CHY.US,D,20231214,000000,11.5,11.5,11.335,11.37,167969,0
+CHY.US,D,20231215,000000,11.38,11.5,11.01,11.22,187170,0
+CHY.US,D,20231218,000000,11.32,11.59,11.21,11.39,264306,0
+CHY.US,D,20231219,000000,11.48,11.62,11.4,11.51,184149,0
+CHY.US,D,20231220,000000,11.65,11.65,11.32,11.37,303390,0
+CHY.US,D,20231221,000000,11.49,11.5781,11.34,11.475,173310,0
+CHY.US,D,20231222,000000,11.59,11.93,11.58,11.88,172372,0
+CHY.US,D,20231226,000000,11.87,11.96,11.69,11.94,250007,0
+CHY.US,D,20231227,000000,11.97,12.07,11.9,11.94,147927,0
+CHY.US,D,20231228,000000,11.96,11.96,11.72,11.83,88501,0
+CHY.US,D,20231229,000000,11.8,11.845,11.4301,11.47,171463,0
+CHY.US,D,20240102,000000,11.45,11.45,11.23,11.32,156716,0
+CHY.US,D,20240103,000000,11.31,11.3138,11.112,11.16,128478,0
+CHY.US,D,20240104,000000,11.15,11.38,11.1001,11.28,171420,0
+CHY.US,D,20240105,000000,11.28,11.39,11.14,11.19,129969,0
+CHY.US,D,20240108,000000,11.48,11.48,11.32,11.37,177880,0
+CHY.US,D,20240109,000000,11.32,11.47,11.21,11.26,124553,0
+CHY.US,D,20240110,000000,11.24,11.37,11.21,11.33,137769,0
+CHY.US,D,20240111,000000,11.42,11.59,11.27,11.49,178725,0
+CHY.US,D,20240112,000000,11.56,11.805,11.5286,11.71,140952,0
+CHY.US,D,20240116,000000,11.61,11.67,11.5,11.57,102821,0
+CHY.US,D,20240117,000000,11.48,11.53,11.36,11.51,78744,0
+CHY.US,D,20240118,000000,11.46,11.6357,11.45,11.5,110286,0
+CHY.US,D,20240119,000000,11.49,11.6,11.3843,11.52,138842,0
+CHY.US,D,20240122,000000,11.64,11.76,11.54,11.73,107761,0
+CHY.US,D,20240123,000000,11.73,11.8,11.685,11.7,119527,0
+CHY.US,D,20240124,000000,11.8,11.9,11.63,11.64,108371,0
+CHY.US,D,20240125,000000,11.65,11.7279,11.58,11.58,139173,0
+CHY.US,D,20240126,000000,11.53,11.63,11.5115,11.59,99274,0
+CHY.US,D,20240129,000000,11.52,11.65,11.44,11.64,147406,0
+CHY.US,D,20240130,000000,11.58,11.68,11.58,11.63,117803,0
+CHY.US,D,20240131,000000,11.55,11.7,11.55,11.63,109574,0
+CHY.US,D,20240201,000000,11.61,11.71,11.57,11.68,122988,0
+CHY.US,D,20240202,000000,11.64,11.73,11.6101,11.66,125719,0
+CHY.US,D,20240205,000000,11.66,11.68,11.56,11.67,110652,0
+CHY.US,D,20240206,000000,11.62,11.8,11.62,11.79,131958,0
+CHY.US,D,20240207,000000,11.81,11.9,11.7381,11.86,96356,0
+CHY.US,D,20240208,000000,11.87,12.08,11.82,11.93,162929,0
+CHY.US,D,20240209,000000,11.85,11.95,11.82,11.9,89986,0
+CHY.US,D,20240212,000000,11.9,12.03,11.8616,11.95,126647,0
+CHY.US,D,20240213,000000,11.85,11.91,11.77,11.82,116423,0
+CHY.US,D,20240214,000000,11.84,11.94,11.8301,11.91,88603,0
+CHY.US,D,20240215,000000,11.95,12.08,11.93,12.06,125962,0
+CHY.US,D,20240216,000000,11.99,12.04,11.93,12.02,192671,0
+CHY.US,D,20240220,000000,12.09,12.09,11.972,12.02,139893,0
+CHY.US,D,20240221,000000,12.09,12.09,11.91,11.94,166152,0
+CHY.US,D,20240222,000000,12.04,12.04,11.95,11.99,103416,0
+CHY.US,D,20240223,000000,12.03,12.08,11.9755,12,96333,0
+CHY.US,D,20240226,000000,12.09,12.09,11.98,12.04,105369,0
+CHY.US,D,20240227,000000,12.08,12.08,12.02,12.08,85933,0
+CHY.US,D,20240228,000000,11.95,12.0057,11.95,11.96,143490,0
+CHY.US,D,20240229,000000,12.01,12.09,11.9,11.92,155848,0
+CHY.US,D,20240301,000000,11.93,11.9757,11.83,11.9,181002,0
+CHY.US,D,20240304,000000,11.91,12.06,11.84,11.87,160723,0
+CHY.US,D,20240305,000000,11.86,11.88,11.8001,11.84,126988,0
+CHY.US,D,20240306,000000,11.83,12,11.83,11.97,131473,0
+CHY.US,D,20240307,000000,12.04,12.0499,11.98,12.03,96410,0
+CHY.US,D,20240308,000000,12,12.08,11.95,12.055,133158,0
+CHY.US,D,20240311,000000,12.1,12.15,12.05,12.14,142366,0
+CHY.US,D,20240312,000000,12.13,12.16,12.09,12.14,129970,0
+CHY.US,D,20240313,000000,12.04,12.07,11.98,12.01,121053,0
+CHY.US,D,20240314,000000,12.04,12.05,11.87,11.88,89216,0
+CHY.US,D,20240315,000000,11.9,11.9514,11.84,11.95,102488,0
+CHY.US,D,20240318,000000,11.95,11.9846,11.87,11.88,101881,0
+CHY.US,D,20240319,000000,11.85,11.91,11.83,11.9,87220,0
+CHY.US,D,20240320,000000,11.88,12.02,11.86,12.02,139729,0
+CHY.US,D,20240321,000000,12.14,12.16,12.04,12.11,217826,0
+CHY.US,D,20240322,000000,12.14,12.15,12.02,12.085,101600,0
+CHY.US,D,20240325,000000,11.96,12.03,11.93,12,139309,0
+CHY.US,D,20240326,000000,11.94,11.97,11.83,11.89,157739,0
+CHY.US,D,20240327,000000,11.82,11.87,11.73,11.86,216131,0
+CHY.US,D,20240328,000000,11.79,11.83,11.7,11.81,245168,0
+CHY.US,D,20240401,000000,11.855,11.855,11.51,11.59,189224,0
+CHY.US,D,20240402,000000,11.51,11.5395,11.24,11.45,309902,0
+CHY.US,D,20240403,000000,11.42,11.42,11.24,11.39,175375,0
+CHY.US,D,20240404,000000,11.4,11.47,11.28,11.29,225457,0
+CHY.US,D,20240405,000000,11.29,11.43,11.29,11.42,113705,0
+CHY.US,D,20240408,000000,11.425,11.57,11.405,11.51,132264,0
+CHY.US,D,20240409,000000,11.51,11.67,11.49,11.58,150386,0
+CHY.US,D,20240410,000000,11.55,11.58,11.4,11.4,155795,0
+CHY.US,D,20240411,000000,11.31,11.34,11.25,11.33,83601,0
+CHY.US,D,20240412,000000,11.24,11.31,11.1,11.1,142282,0
+CHY.US,D,20240415,000000,11.13,11.1699,10.86,10.86,175455,0
+CHY.US,D,20240416,000000,10.82,10.89,10.7697,10.885,258434,0
+CHY.US,D,20240417,000000,10.93,11.06,10.92,11.02,141269,0
+CHY.US,D,20240418,000000,11.03,11.04,10.96,11.04,130278,0
+CHY.US,D,20240419,000000,11.11,11.26,11.05,11.13,202970,0
+CHY.US,D,20240422,000000,11.29,11.33,11.1606,11.32,146733,0
+CHY.US,D,20240423,000000,11.39,11.51,11.32,11.44,115710,0
+CHY.US,D,20240424,000000,11.51,11.54,11.34,11.39,102705,0
+CHY.US,D,20240425,000000,11.3,11.36,11.2305,11.34,118170,0
+CHY.US,D,20240426,000000,11.39,11.4,11.26,11.34,93436,0
+CHY.US,D,20240429,000000,11.28,11.36,11.25,11.34,155973,0
+CHY.US,D,20240430,000000,11.33,11.34,11.19,11.2,104255,0
+CHY.US,D,20240501,000000,11.2,11.29,11.17,11.23,259904,0
+CHY.US,D,20240502,000000,11.26,11.28,11.1,11.14,399033,0
+CHY.US,D,20240503,000000,11.2,11.245,11.16,11.18,235801,0
+CHY.US,D,20240506,000000,11.22,11.27,11.19,11.23,156776,0
+CHY.US,D,20240507,000000,11.26,11.295,11.2,11.23,211902,0
+CHY.US,D,20240508,000000,11.23,11.23,11.14,11.15,197456,0
+CHY.US,D,20240509,000000,11.15,11.2,11.11,11.15,155529,0
+CHY.US,D,20240510,000000,11.2,11.2,11.0817,11.14,178975,0
+CHY.US,D,20240513,000000,11.09,11.12,11.01,11.04,143983,0
+CHY.US,D,20240514,000000,11.03,11.1,11,11.1,193870,0
+CHY.US,D,20240515,000000,11.15,11.25,11.1069,11.11,352110,0
+CHY.US,D,20240516,000000,11.12,11.25,11.08,11.14,227426,0
+CHY.US,D,20240517,000000,11.18,11.22,11.0821,11.13,164334,0
+CHY.US,D,20240520,000000,11.14,11.22,11.13,11.2,133901,0
+CHY.US,D,20240521,000000,11.27,11.32,11.202,11.32,227997,0
+CHY.US,D,20240522,000000,11.36,11.36,11.16,11.19,158448,0
+CHY.US,D,20240523,000000,11.21,11.2123,11.025,11.04,134700,0
+CHY.US,D,20240524,000000,11.07,11.14,11.044,11.14,89206,0
+CHY.US,D,20240528,000000,11.12,11.13,11.0099,11.04,146690,0
+CHY.US,D,20240529,000000,11,11.03,10.95,11.02,128350,0
+CHY.US,D,20240530,000000,11.04,11.08,10.99,11.02,125679,0
+CHY.US,D,20240531,000000,11.05,11.12,10.985,11.12,125429,0
+CHY.US,D,20240603,000000,11.09,11.19,11.07,11.13,143967,0
+CHY.US,D,20240604,000000,11.15,11.24,11.1,11.22,167191,0
+CHY.US,D,20240605,000000,11.25,11.34,11.2,11.34,156628,0
+CHY.US,D,20240606,000000,11.34,11.34,11.26,11.29,118640,0
+CHY.US,D,20240607,000000,11.17,11.28,11.166,11.24,108211,0
+CHY.US,D,20240610,000000,11.26,11.38,11.25,11.35,117801,0
+CHY.US,D,20240611,000000,11.33,11.4,11.2901,11.4,103078,0
+CHY.US,D,20240612,000000,11.44,11.53,11.4205,11.48,217164,0
+CHY.US,D,20240613,000000,11.52,11.52,11.36,11.41,115396,0
+CHY.US,D,20240614,000000,11.27,11.3132,11.13,11.17,93791,0
+CHY.US,D,20240617,000000,11.17,11.2,11.1,11.14,155084,0
+CHY.US,D,20240618,000000,11.17,11.18,11.06,11.12,131976,0
+CHY.US,D,20240620,000000,11.15,11.155,11.05,11.13,256846,0
+CHY.US,D,20240621,000000,11.11,11.19,11.0909,11.12,99744,0
+CHY.US,D,20240624,000000,11.13,11.22,11.05,11.08,362418,0
+CHY.US,D,20240625,000000,11.1,11.13,11.05,11.08,145301,0
+CHY.US,D,20240626,000000,11.08,11.11,11.02,11.06,145274,0
+CHY.US,D,20240627,000000,11.09,11.12,11.02,11.11,115395,0
+CHY.US,D,20240628,000000,11.15,11.2,11.11,11.16,103657,0
+CHY.US,D,20240701,000000,11.14,11.17,11.1,11.17,132118,0
+CHY.US,D,20240702,000000,11.14,11.25,11.1374,11.23,158895,0
+CHY.US,D,20240703,000000,11.23,11.32,11.2105,11.32,66321,0
+CHY.US,D,20240705,000000,11.32,11.3499,11.2801,11.34,109687,0
+CHY.US,D,20240708,000000,11.31,11.38,11.31,11.37,144537,0
+CHY.US,D,20240709,000000,11.36,11.39,11.2764,11.29,179089,0
+CHY.US,D,20240710,000000,11.32,11.35,11.29,11.35,111775,0
+CHY.US,D,20240711,000000,11.42,11.42,11.31,11.32,202698,0
+CHY.US,D,20240712,000000,11.27,11.4,11.21,11.305,161220,0
+CHY.US,D,20240715,000000,11.31,11.33,11.23,11.32,132523,0
+CHY.US,D,20240716,000000,11.3,11.43,11.28,11.42,164390,0
+CHY.US,D,20240717,000000,11.38,11.41,11.3,11.35,114434,0
+CHY.US,D,20240718,000000,11.35,11.3989,11.22,11.27,134056,0
+CHY.US,D,20240719,000000,11.39,11.39,11.26,11.33,141871,0
+CHY.US,D,20240722,000000,11.36,11.47,11.3101,11.46,147364,0
+CHY.US,D,20240723,000000,11.48,11.5494,11.423,11.47,252280,0
+CHY.US,D,20240724,000000,11.42,11.45,11.285,11.3,90310,0
+CHY.US,D,20240725,000000,11.3,11.32,11.16,11.21,188628,0
+CHY.US,D,20240726,000000,11.27,11.298,11.15,11.17,238885,0
+CHY.US,D,20240729,000000,11.16,11.2199,11.12,11.14,126929,0
+CHY.US,D,20240730,000000,11.25,11.2931,11.18,11.26,148688,0
+CHY.US,D,20240731,000000,11.3,11.4,11.2601,11.39,157362,0
+CHY.US,D,20240801,000000,11.4,11.4,11.27,11.34,131849,0
+CHY.US,D,20240802,000000,11.26,11.26,11.15,11.19,150286,0
+CHY.US,D,20240805,000000,10.88,11.16,10.84,11.125,450931,0
+CHY.US,D,20240806,000000,11.14,11.32,11.1,11.25,165736,0
+CHY.US,D,20240807,000000,11.33,11.37,11.28,11.31,132084,0
+CHY.US,D,20240808,000000,11.31,11.43,11.31,11.41,125732,0
+CHY.US,D,20240809,000000,11.32,11.37,11.2301,11.27,159396,0
+CHY.US,D,20240812,000000,11.28,11.31,11.18,11.31,117087,0
+CHY.US,D,20240813,000000,11.35,11.49,11.2704,11.47,222247,0
+CHY.US,D,20240814,000000,11.43,11.48,11.39,11.475,51986,0
+CHY.US,D,20240815,000000,11.49,11.55,11.4601,11.55,122113,0
+CHY.US,D,20240816,000000,11.6,11.69,11.51,11.63,168764,0
+CHY.US,D,20240819,000000,11.65,11.68,11.5631,11.68,102654,0
+CHY.US,D,20240820,000000,11.65,11.6799,11.57,11.59,78449,0
+CHY.US,D,20240821,000000,11.62,11.64,11.5501,11.59,104082,0
+CHY.US,D,20240822,000000,11.64,11.64,11.45,11.49,170618,0
+CHY.US,D,20240823,000000,11.57,11.71,11.5,11.7,164965,0
+CHY.US,D,20240826,000000,11.73,11.7999,11.62,11.66,138006,0
+CHY.US,D,20240827,000000,11.77,11.77,11.57,11.6,151909,0
+CHY.US,D,20240828,000000,11.6,11.653,11.45,11.48,123707,0
+CHY.US,D,20240829,000000,11.56,11.61,11.455,11.55,127689,0
+CHY.US,D,20240830,000000,11.58,11.63,11.56,11.6,99728,0
+CHY.US,D,20240903,000000,11.64,11.65,11.42,11.5,180047,0
+CHY.US,D,20240904,000000,11.5,11.5499,11.46,11.52,132621,0
+CHY.US,D,20240905,000000,11.44,11.59,11.44,11.58,110037,0
+CHY.US,D,20240906,000000,11.57,11.615,11.46,11.485,115952,0
+CHY.US,D,20240909,000000,11.52,11.62,11.46,11.61,118357,0
+CHY.US,D,20240910,000000,11.59,11.65,11.58,11.64,98339,0
+CHY.US,D,20240911,000000,11.6,11.67,11.58,11.64,96265,0
+CHY.US,D,20240912,000000,11.7,11.84,11.64,11.71,184377,0
+CHY.US,D,20240913,000000,11.58,11.65,11.54,11.57,125711,0
+CHY.US,D,20240916,000000,11.57,11.62,11.5,11.595,142593,0
+CHY.US,D,20240917,000000,11.69,11.84,11.655,11.84,141740,0
+CHY.US,D,20240918,000000,11.89,12,11.815,11.95,248538,0
+CHY.US,D,20240919,000000,11.97,12.03,11.94,12.01,178307,0
+CHY.US,D,20240920,000000,11.95,11.9899,11.88,11.92,126445,0
+CHY.US,D,20240923,000000,11.92,11.99,11.88,11.99,131565,0
+CHY.US,D,20240924,000000,11.91,12.01,11.7901,11.99,136118,0
+CHY.US,D,20240925,000000,12,12.0003,11.84,11.95,129049,0
+CHY.US,D,20240926,000000,11.95,11.97,11.84,11.94,149836,0
+CHY.US,D,20240927,000000,11.9,11.95,11.82,11.86,177177,0
+CHY.US,D,20240930,000000,11.86,11.97,11.77,11.93,156649,0
+CHY.US,D,20241001,000000,11.93,11.95,11.78,11.92,127744,0
+CHY.US,D,20241002,000000,11.84,11.99,11.71,11.99,175307,0
+CHY.US,D,20241003,000000,11.88,11.96,11.8166,11.88,207512,0
+CHY.US,D,20241004,000000,11.93,12.15,11.915,12.02,232116,0
+CHY.US,D,20241007,000000,12.08,12.35,12.01,12.04,341356,0
+CHY.US,D,20241008,000000,12.14,12.19,12.05,12.08,168512,0
+CHY.US,D,20241009,000000,12.17,12.198,12.1088,12.14,111168,0
+CHY.US,D,20241010,000000,12.22,12.24,12.1069,12.21,144719,0
+CHY.US,D,20241011,000000,12.26,12.3399,12.26,12.31,139143,0
+CHY.US,D,20241014,000000,12.35,12.35,12.22,12.28,133538,0
+CHY.US,D,20241015,000000,12.26,12.3056,11.95,11.97,151994,0
+CHY.US,D,20241016,000000,12.08,12.38,12.0421,12.26,186712,0
+CHY.US,D,20241017,000000,12.3,12.34,12.075,12.11,122031,0
+CHY.US,D,20241018,000000,12.12,12.165,12.0604,12.095,91820,0
+CHY.US,D,20241021,000000,12.09,12.16,12.05,12.12,97213,0
+CHY.US,D,20241022,000000,12.17,12.27,12.1,12.22,176027,0
+CHY.US,D,20241023,000000,12.21,12.21,12.03,12.09,164051,0
+CHY.US,D,20241024,000000,12.07,12.1265,12.05,12.05,81180,0
+CHY.US,D,20241025,000000,12.13,12.187,12.06,12.07,109016,0
+CHY.US,D,20241028,000000,12.14,12.15,12.02,12.09,128957,0
+CHY.US,D,20241029,000000,12.03,12.112,11.85,11.88,182712,0
+CHY.US,D,20241030,000000,11.88,12.03,11.8701,11.97,126150,0
+CHY.US,D,20241031,000000,11.93,12.02,11.78,11.79,157983,0
+CHY.US,D,20241101,000000,11.86,11.91,11.74,11.87,183130,0
+CHY.US,D,20241104,000000,11.9,11.9698,11.8,11.84,84759,0
+CHY.US,D,20241105,000000,11.87,11.97,11.8601,11.97,73001,0
+CHY.US,D,20241106,000000,12.03,12.1,11.98,12.08,165193,0
+CHY.US,D,20241107,000000,12.1,12.18,12.04,12.18,149609,0
+CHY.US,D,20241108,000000,12.14,12.24,12.13,12.23,69475,0
+CHY.US,D,20241111,000000,12.22,12.37,12.1626,12.35,120739,0
+CHY.US,D,20241112,000000,12.32,12.3499,12.1901,12.27,194223,0
+CHY.US,D,20241113,000000,12.2,12.28,12.16,12.18,103428,0
+CHY.US,D,20241114,000000,12.06,12.17,12.04,12.06,109899,0
+CHY.US,D,20241115,000000,12,12.0395,11.89,11.95,134575,0
+CHY.US,D,20241118,000000,11.9,12.05,11.87,11.93,150354,0
+CHY.US,D,20241119,000000,11.89,12.14,11.871,12.14,83673,0
+CHY.US,D,20241120,000000,12.17,12.23,12.06,12.21,169108,0
+CHY.US,D,20241121,000000,12.24,12.28,12.2,12.2,114475,0
+CHY.US,D,20241122,000000,12.2,12.4,12.2,12.32,101854,0
+CHY.US,D,20241125,000000,12.4,12.4,12.2463,12.33,137187,0
+CHY.US,D,20241126,000000,12.36,12.3891,12.22,12.33,118686,0
+CHY.US,D,20241127,000000,12.33,12.3444,12.2,12.26,116933,0
+CHY.US,D,20241129,000000,12.24,12.29,12.2101,12.24,38415,0
+CHY.US,D,20241202,000000,12.24,12.29,12.2,12.24,97391,0
+CHY.US,D,20241203,000000,12.2,12.23,12.07,12.2,136544,0
+CHY.US,D,20241204,000000,12.22,12.25,12.16,12.2,131929,0
+CHY.US,D,20241205,000000,12.19,12.19,12.1017,12.16,134803,0
+CHY.US,D,20241206,000000,12.08,12.2,12.08,12.15,92794,0
+CHY.US,D,20241209,000000,12.17,12.4,12.15,12.37,280868,0
+CHY.US,D,20241210,000000,12.37,12.4199,12.3,12.38,185379,0
+CHY.US,D,20241211,000000,12.44,12.59,12.3901,12.56,172933,0
+CHY.US,D,20241212,000000,12.5,12.54,12.37,12.37,134087,0
+CHY.US,D,20241213,000000,12.28,12.59,12.27,12.39,260153,0
+CHY.US,D,20241216,000000,12.39,12.4499,12.21,12.3,132061,0
+CHY.US,D,20241217,000000,12.21,12.3,12.18,12.19,159718,0
+CHY.US,D,20241218,000000,12.3,12.3,12,12.06,229527,0
+CHY.US,D,20241219,000000,12.01,12.19,11.9803,12,252282,0
+CHY.US,D,20241220,000000,11.92,12.27,11.92,12.14,195401,0
+CHY.US,D,20241223,000000,12.15,12.2299,12.1,12.11,170819,0
+CHY.US,D,20241224,000000,12.17,12.29,12.1151,12.29,75164,0
+CHY.US,D,20241226,000000,12.3,12.37,12.21,12.31,111077,0
+CHY.US,D,20241227,000000,12.31,12.31,12.15,12.17,99613,0
+CHY.US,D,20241230,000000,11.91,12.46,11.9,12.2,231592,0
+CHY.US,D,20241231,000000,12.25,12.28,12.1,12.14,107676,0
+CHY.US,D,20250102,000000,12.14,12.2716,11.95,11.97,182573,0
+CHY.US,D,20250103,000000,12,12.0686,11.89,11.92,259373,0
+CHY.US,D,20250106,000000,11.97,12.02,11.92,12,171635,0
+CHY.US,D,20250107,000000,12.02,12.09,11.8901,11.95,239682,0
+CHY.US,D,20250108,000000,11.94,11.94,11.58,11.69,500457,0
+CHY.US,D,20250110,000000,11.65,11.65,11.51,11.59,318256,0
+CHY.US,D,20250113,000000,11.53,11.55,11.43,11.5,139821,0
+CHY.US,D,20250114,000000,11.5,11.57,11.435,11.48,161377,0
+CHY.US,D,20250115,000000,11.61,11.73,11.61,11.685,125441,0
+CHY.US,D,20250116,000000,11.72,11.74,11.58,11.68,262423,0
+CHY.US,D,20250117,000000,11.82,11.85,11.6,11.65,357362,0
+CHY.US,D,20250121,000000,11.65,11.6999,11.45,11.54,421923,0
+CHY.US,D,20250122,000000,11.6,11.6,11.22,11.32,567978,0
+CHY.US,D,20250123,000000,11.32,11.45,11.3,11.38,203876,0
+CHY.US,D,20250124,000000,11.42,11.48,11.28,11.35,228031,0
+CHY.US,D,20250127,000000,11.26,11.2999,11.07,11.17,333499,0
+CHY.US,D,20250128,000000,11.15,11.2494,11.1,11.23,248342,0
+CHY.US,D,20250129,000000,11.25,11.27,11.13,11.21,159093,0
+CHY.US,D,20250130,000000,11.27,11.4164,11.23,11.39,211970,0
+CHY.US,D,20250131,000000,11.45,11.48,11.37,11.42,288160,0
+CHY.US,D,20250203,000000,11.3,11.37,11.23,11.31,302748,0
+CHY.US,D,20250204,000000,11.36,11.39,11.315,11.35,234100,0
+CHY.US,D,20250205,000000,11.42,11.47,11.35,11.47,218025,0
+CHY.US,D,20250206,000000,11.52,11.53,11.43,11.48,217598,0
+CHY.US,D,20250207,000000,11.53,11.53,11.39,11.44,278319,0
+CHY.US,D,20250210,000000,11.49,11.49,11.37,11.44,185470,0
+CHY.US,D,20250211,000000,11.42,11.44,11.34,11.37,133744,0
+CHY.US,D,20250212,000000,11.3,11.41,11.27,11.35,207801,0
+CHY.US,D,20250213,000000,11.28,11.35,11.26,11.32,222931,0
+CHY.US,D,20250214,000000,11.35,11.43,11.327,11.37,261885,0
+CHY.US,D,20250218,000000,11.38,11.4121,11.3502,11.38,210590,0
+CHY.US,D,20250219,000000,11.37,11.4,11.29,11.32,170752,0
+CHY.US,D,20250220,000000,11.3,11.3,11.15,11.23,210795,0
+CHY.US,D,20250221,000000,11.3,11.3,11.0401,11.06,351289,0
+CHY.US,D,20250224,000000,11.09,11.1,10.95,10.96,224358,0
+CHY.US,D,20250225,000000,10.95,10.95,10.75,10.76,304028,0
+CHY.US,D,20250226,000000,10.78,10.8804,10.7099,10.72,313096,0
+CHY.US,D,20250227,000000,10.8,10.84,10.64,10.64,535553,0
+CHY.US,D,20250228,000000,10.69,10.73,10.67,10.72,202850,0
+CHY.US,D,20250303,000000,10.72,10.83,10.64,10.69,341002,0
+CHY.US,D,20250304,000000,10.67,10.8086,10.6,10.74,237400,0
+CHY.US,D,20250305,000000,10.76,10.9028,10.71,10.88,263298,0
+CHY.US,D,20250306,000000,10.85,10.85,10.73,10.74,165438,0
+CHY.US,D,20250307,000000,10.74,10.79,10.66,10.69,271232,0
+CHY.US,D,20250310,000000,10.69,10.69,10.4541,10.48,380739,0
+CHY.US,D,20250311,000000,10.4,10.45,10.08,10.29,749505,0
+CHY.US,D,20250312,000000,10.38,10.47,10.31,10.41,138257,0
+CHY.US,D,20250313,000000,10.34,10.3726,10.23,10.24,139362,0
+CHY.US,D,20250314,000000,10.29,10.34,10.24,10.32,198334,0
+CHY.US,D,20250317,000000,10.29,10.42,10.27,10.33,202771,0
+CHY.US,D,20250318,000000,10.35,10.4272,10.2803,10.36,125255,0
+CHY.US,D,20250319,000000,10.37,10.47,10.27,10.45,251051,0
+CHY.US,D,20250320,000000,10.45,10.49,10.33,10.37,242495,0
+CHY.US,D,20250321,000000,10.36,10.45,10.34,10.43,106431,0
+CHY.US,D,20250324,000000,10.5,10.58,10.4,10.55,240279,0
+CHY.US,D,20250325,000000,10.59,10.6,10.47,10.49,114343,0
+CHY.US,D,20250326,000000,10.49,10.5447,10.4,10.43,173330,0
+CHY.US,D,20250327,000000,10.4,10.43,10.3073,10.4,194951,0
+CHY.US,D,20250328,000000,10.4,10.4,10.15,10.24,217442,0
+CHY.US,D,20250331,000000,10.17,10.17,9.9802,10.1,340608,0
+CHY.US,D,20250401,000000,10.04,10.23,9.93,10.17,490167,0
+CHY.US,D,20250402,000000,10.16,10.27,10.12,10.26,278980,0
+CHY.US,D,20250403,000000,10.05,10.05,9.9,9.92,335353,0
+CHY.US,D,20250404,000000,9.75,9.8,9.31,9.42,556492,0
+CHY.US,D,20250407,000000,9.23,9.3419,8.99,9.18,574221,0
+CHY.US,D,20250408,000000,9.32,9.75,9.32,9.4,657215,0
+CHY.US,D,20250409,000000,9.45,10.0999,9.41,10.02,587751,0
+CHY.US,D,20250410,000000,9.96,9.99,9.6607,9.75,200620,0
+CHY.US,D,20250411,000000,9.63,9.8,9.41,9.63,230723,0
+CHY.US,D,20250414,000000,9.69,9.8803,9.66,9.76,277088,0
+CHY.US,D,20250415,000000,9.85,9.9899,9.72,9.85,803328,0
+CHY.US,D,20250416,000000,9.75,9.8525,9.66,9.75,140497,0
+CHY.US,D,20250417,000000,9.86,9.89,9.76,9.87,201923,0
+CHY.US,D,20250421,000000,9.87,9.87,9.59,9.67,284499,0
+CHY.US,D,20250422,000000,9.74,9.87,9.6952,9.85,174687,0
+CHY.US,D,20250423,000000,10.01,10.18,9.97,10.02,240597,0
+CHY.US,D,20250424,000000,10.13,10.1694,10.02,10.1,248707,0
+CHY.US,D,20250425,000000,10.15,10.2,10.1,10.19,104800,0
+CHY.US,D,20250428,000000,10.19,10.1914,10.08,10.17,341842,0
+CHY.US,D,20250429,000000,10.17,10.218,10.05,10.19,249944,0
+CHY.US,D,20250430,000000,10.13,10.135,10.07,10.12,228786,0
+CHY.US,D,20250501,000000,10.2,10.2,10.12,10.17,187332,0
+CHY.US,D,20250502,000000,10.21,10.255,10.14,10.16,395463,0
+CHY.US,D,20250505,000000,10.16,10.23,10.1,10.15,226503,0
+CHY.US,D,20250506,000000,10.14,10.28,10.135,10.18,332995,0
+CHY.US,D,20250507,000000,10.25,10.2892,10.17,10.23,267681,0
+CHY.US,D,20250508,000000,10.25,10.3399,10.24,10.26,304207,0
+CHY.US,D,20250509,000000,10.33,10.36,10.28,10.36,134566,0
+CHY.US,D,20250512,000000,10.5,10.55,10.4352,10.49,298684,0
+CHY.US,D,20250513,000000,10.47,10.57,10.4604,10.56,225731,0
+CHY.US,D,20250514,000000,10.56,10.5628,10.5084,10.53,159918,0
+CHY.US,D,20250515,000000,10.54,10.5451,10.44,10.48,140011,0
+CHY.US,D,20250516,000000,10.51,10.57,10.49,10.57,203039,0
+CHY.US,D,20250519,000000,10.54,10.57,10.3,10.49,608567,0
+CHY.US,D,20250520,000000,10.51,10.57,10.45,10.5,394256,0
+CHY.US,D,20250521,000000,10.49,10.54,10.34,10.39,381395,0
+CHY.US,D,20250522,000000,10.38,10.39,10.2928,10.36,231432,0
+CHY.US,D,20250523,000000,10.28,10.3623,10.2,10.32,202624,0
+CHY.US,D,20250527,000000,10.36,10.448,10.32,10.36,239488,0
+CHY.US,D,20250528,000000,10.37,10.4,10.3292,10.33,163539,0
+CHY.US,D,20250529,000000,10.31,10.4322,10.3,10.36,290931,0
+CHY.US,D,20250530,000000,10.4,10.415,10.3,10.37,242361,0
+CHY.US,D,20250602,000000,10.36,10.4321,10.3201,10.41,199415,0
+CHY.US,D,20250603,000000,10.39,10.5,10.385,10.46,226788,0
+CHY.US,D,20250604,000000,10.48,10.55,10.476,10.51,215701,0
+CHY.US,D,20250605,000000,10.56,10.6,10.5,10.58,139847,0
+CHY.US,D,20250606,000000,10.67,10.69,10.6,10.64,204506,0
+CHY.US,D,20250609,000000,10.62,10.69,10.5606,10.64,181185,0
+CHY.US,D,20250610,000000,10.71,10.71,10.6605,10.71,208709,0
+CHY.US,D,20250611,000000,10.73,10.79,10.7,10.75,197354,0
+CHY.US,D,20250612,000000,10.67,10.67,10.59,10.63,215131,0
+CHY.US,D,20250613,000000,10.56,10.6,10.46,10.48,163778,0
+CHY.US,D,20250616,000000,10.51,10.5999,10.51,10.55,147104,0
+CHY.US,D,20250617,000000,10.54,10.5745,10.44,10.46,156145,0
+CHY.US,D,20250618,000000,10.44,10.51,10.44,10.47,141179,0
+CHY.US,D,20250620,000000,10.54,10.6,10.471,10.52,244828,0
+CHY.US,D,20250623,000000,10.56,10.59,10.52,10.59,186997,0
+CHY.US,D,20250624,000000,10.66,10.7,10.62,10.7,151634,0
+CHY.US,D,20250625,000000,10.76,10.77,10.6801,10.76,156088,0
+CHY.US,D,20250626,000000,10.79,10.86,10.75,10.86,182705,0
+CHY.US,D,20250627,000000,10.88,10.93,10.83,10.9,228627,0
+CHY.US,D,20250630,000000,10.92,11.02,10.9,10.99,246886,0
+CHY.US,D,20250701,000000,10.94,10.99,10.9301,10.99,129311,0
+CHY.US,D,20250702,000000,10.99,11.04,10.95,11.02,189880,0
+CHY.US,D,20250703,000000,11.01,11.08,11.01,11.06,103322,0
+CHY.US,D,20250707,000000,11.06,11.09,10.96,11,177705,0
+CHY.US,D,20250708,000000,11.04,11.075,11.01,11.03,142479,0
+CHY.US,D,20250709,000000,11.01,11.09,11,11.03,173304,0
+CHY.US,D,20250710,000000,11.07,11.11,11,11.05,298347,0
+CHY.US,D,20250711,000000,11.05,11.05,10.9635,11,224922,0
+CHY.US,D,20250714,000000,10.9,10.95,10.78,10.83,293616,0
+CHY.US,D,20250715,000000,10.85,10.8737,10.8,10.83,269052,0
+CHY.US,D,20250716,000000,10.83,10.8801,10.75,10.84,197013,0
+CHY.US,D,20250717,000000,10.8,10.95,10.8,10.88,279205,0
+CHY.US,D,20250718,000000,10.93,11.05,10.81,11.03,1015806,0
+CHY.US,D,20250721,000000,11.07,11.13,11.02,11.07,346260,0
+CHY.US,D,20250722,000000,11.11,11.11,11,11.05,115334,0
+CHY.US,D,20250723,000000,11.06,11.0799,11,11.03,116053,0
+CHY.US,D,20250724,000000,11.01,11.07,10.99,11.02,99901,0
+CHY.US,D,20250725,000000,11.07,11.07,10.97,11.03,153832,0
+CHY.US,D,20250728,000000,11.07,11.08,10.97,11.02,135256,0
+CHY.US,D,20250729,000000,11,11.03,10.93,10.94,144102,0
+CHY.US,D,20250730,000000,10.99,10.99,10.88,10.93,125210,0
+CHY.US,D,20250731,000000,10.99,11,10.91,10.96,102977,0
+CHY.US,D,20250801,000000,10.95,10.9699,10.79,10.82,196607,0
+CHY.US,D,20250804,000000,10.88,10.9599,10.88,10.92,143494,0
+CHY.US,D,20250805,000000,10.95,10.97,10.86,10.89,127616,0
+CHY.US,D,20250806,000000,10.96,10.9699,10.85,10.92,188311,0
+CHY.US,D,20250807,000000,10.92,11,10.91,10.95,139282,0
+CHY.US,D,20250808,000000,10.93,10.965,10.86,10.9,185527,0
+CHY.US,D,20250811,000000,10.92,10.95,10.85,10.9,141391,0
+CHY.US,D,20250812,000000,10.92,10.97,10.8846,10.93,174424,0
+CHY.US,D,20250813,000000,10.93,11.02,10.93,11.02,145313,0
+CHY.US,D,20250814,000000,10.77,10.9,10.77,10.87,181444,0
+CHY.US,D,20250815,000000,10.86,10.86,10.82,10.84,91897,0
+CHY.US,D,20250818,000000,10.86,10.92,10.84,10.91,162834,0
+CHY.US,D,20250819,000000,10.94,10.98,10.76,10.81,261503,0
+CHY.US,D,20250820,000000,10.81,10.83,10.65,10.78,182345,0
+CHY.US,D,20250821,000000,10.79,10.79,10.7,10.75,154927,0
+CHY.US,D,20250822,000000,10.82,10.98,10.7333,10.89,254369,0
+CHY.US,D,20250825,000000,10.93,10.98,10.89,10.95,115357,0
+CHY.US,D,20250826,000000,10.91,10.98,10.87,10.87,110293,0
+CHY.US,D,20250827,000000,10.87,10.9,10.8,10.88,240137,0
+CHY.US,D,20250828,000000,10.88,10.92,10.85,10.88,259212,0
+CHY.US,D,20250829,000000,10.9,10.97,10.89,10.96,130925,0
+CHY.US,D,20250902,000000,10.8,10.93,10.8,10.89,277012,0
+CHY.US,D,20250903,000000,10.94,10.97,10.89,10.95,173818,0
+CHY.US,D,20250904,000000,10.95,10.95,10.9,10.93,199018,0
+CHY.US,D,20250905,000000,10.96,11,10.92,10.99,219006,0
+CHY.US,D,20250908,000000,11.01,11.11,10.99,11.04,171049,0
+CHY.US,D,20250909,000000,11.09,11.14,11.06,11.13,155624,0
+CHY.US,D,20250910,000000,11.16,11.19,11.1,11.14,160432,0
+CHY.US,D,20250911,000000,11.19,11.25,11.16,11.2,276686,0
+CHY.US,D,20250912,000000,11.22,11.24,11.18,11.23,130422,0
+CHY.US,D,20250915,000000,11.18,11.2,11.14,11.17,165797,0
+CHY.US,D,20250916,000000,11.19,11.2225,11.11,11.15,146625,0
+CHY.US,D,20250917,000000,11.17,11.23,11.12,11.19,148634,0
+CHY.US,D,20250918,000000,11.2,11.26,11.2,11.23,241360,0
+CHY.US,D,20250919,000000,11.28,11.35,11.25,11.35,241546,0
+CHY.US,D,20250922,000000,11.34,11.43,11.33,11.42,265699,0
+CHY.US,D,20250923,000000,11.42,11.45,11.3603,11.45,260755,0
+CHY.US,D,20250924,000000,11.43,11.44,11.327,11.34,204404,0
+CHY.US,D,20250925,000000,11.3,11.3,11.16,11.19,186565,0
+CHY.US,D,20250926,000000,11.18,11.21,11.1,11.14,155090,0
+CHY.US,D,20250929,000000,11.15,11.25,11.11,11.17,157052,0
+CHY.US,D,20250930,000000,11.17,11.22,11.13,11.22,158154,0
+CHY.US,D,20251001,000000,11.13,11.259,11.12,11.21,238050,0
+CHY.US,D,20251002,000000,11.21,11.325,11.21,11.26,239726,0
+CHY.US,D,20251003,000000,11.3,11.3759,11.2601,11.32,222211,0
+CHY.US,D,20251006,000000,11.32,11.42,11.26,11.36,263713,0
+CHY.US,D,20251007,000000,11.39,11.45,11.36,11.37,238042,0
+CHY.US,D,20251008,000000,11.37,11.5,11.37,11.5,276564,0
+CHY.US,D,20251009,000000,11.51,11.54,11.45,11.47,148063,0
+CHY.US,D,20251010,000000,11.51,11.58,11.26,11.29,279027,0
+CHY.US,D,20251013,000000,11.4,11.53,11.3513,11.52,234200,0
+CHY.US,D,20251014,000000,11.51,11.6,11.41,11.53,202329,0
+CHY.US,D,20251015,000000,11.5,11.5999,11.4501,11.55,190388,0
+CHY.US,D,20251016,000000,11.58,11.58,11.3699,11.38,266524,0
+CHY.US,D,20251017,000000,11.37,11.37,11.1775,11.27,171848,0
+CHY.US,D,20251020,000000,11.27,11.46,11.27,11.43,256213,0
+CHY.US,D,20251021,000000,11.47,11.5,11.36,11.43,243095,0
+CHY.US,D,20251022,000000,11.44,11.4799,11.22,11.31,266817,0
+CHY.US,D,20251023,000000,11.29,11.4,11.25,11.39,179964,0
+CHY.US,D,20251024,000000,11.44,11.56,11.44,11.52,118633,0
+CHY.US,D,20251027,000000,11.61,11.66,11.5322,11.62,220767,0
+CHY.US,D,20251028,000000,11.63,11.68,11.59,11.67,191017,0
+CHY.US,D,20251029,000000,11.68,11.8,11.65,11.67,270244,0
+CHY.US,D,20251030,000000,11.69,11.7433,11.6,11.62,122374,0
+CHY.US,D,20251031,000000,11.7,11.7414,11.62,11.72,169710,0
+CHY.US,D,20251103,000000,11.75,11.78,11.6437,11.72,157037,0
+CHY.US,D,20251104,000000,11.7,11.7162,11.57,11.65,154688,0
+CHY.US,D,20251105,000000,11.64,11.78,11.64,11.73,269935,0
+CHY.US,D,20251106,000000,11.75,11.76,11.57,11.6,155609,0
+CHY.US,D,20251107,000000,11.59,11.59,11.4042,11.56,264428,0
+CHY.US,D,20251110,000000,11.61,11.75,11.6,11.68,110688,0
+CHY.US,D,20251111,000000,11.71,11.73,11.6401,11.69,121732,0
+CHY.US,D,20251112,000000,11.73,11.76,11.6,11.68,197570,0
+CHY.US,D,20251113,000000,11.7,11.7,11.3301,11.42,186361,0
+CHY.US,D,20251114,000000,11.23,11.28,11.0001,11.21,214984,0
+CHY.US,D,20251117,000000,11.19,11.19,11,11.07,217032,0
+CHY.US,D,20251118,000000,11.05,11.1528,10.96,11.09,297897,0
+CHY.US,D,20251119,000000,11.06,11.15,10.96,11.03,252274,0
+CHY.US,D,20251120,000000,11.21,11.24,10.83,10.85,219972,0
+CHY.US,D,20251121,000000,10.89,11,10.68,10.88,313946,0
+CHY.US,D,20251124,000000,11.04,11.13,10.936,11.12,189500,0
+CHY.US,D,20251125,000000,11.15,11.29,11.03,11.29,136942,0
+CHY.US,D,20251126,000000,11.34,11.44,11.2624,11.43,172379,0
+CHY.US,D,20251128,000000,11.45,11.56,11.43,11.52,64500,0
+CHY.US,D,20251201,000000,11.58,11.58,11.46,11.5,146994,0
+CHY.US,D,20251202,000000,11.58,11.58,11.43,11.47,131771,0
+CHY.US,D,20251203,000000,11.51,11.5399,11.48,11.5,131671,0
+CHY.US,D,20251204,000000,11.57,11.63,11.52,11.62,220671,0
+CHY.US,D,20251205,000000,11.64,11.67,11.57,11.59,96193,0
+CHY.US,D,20251208,000000,11.65,11.665,11.54,11.57,120111,0
+CHY.US,D,20251209,000000,11.6,11.65,11.57,11.58,97926,0
+CHY.US,D,20251210,000000,11.58,11.6133,11.52,11.57,158973,0
+CHY.US,D,20251211,000000,11.6,11.6199,11.5,11.56,113708,0
+CHY.US,D,20251212,000000,11.48,11.5058,11.3542,11.37,99418,0
+CHY.US,D,20251215,000000,11.38,11.42,11.25,11.29,183472,0
+CHY.US,D,20251216,000000,11.23,11.37,11.21,11.32,171808,0
+CHY.US,D,20251217,000000,11.3,11.4,11.21,11.22,122910,0
+CHY.US,D,20251218,000000,11.25,11.35,11.21,11.32,123494,0
+CHY.US,D,20251219,000000,11.45,11.57,11.39,11.52,262086,0
+CHY.US,D,20251222,000000,11.62,11.72,11.61,11.7,191280,0
+CHY.US,D,20251223,000000,11.7,11.7699,11.676841,11.76,107772,0
+CHY.US,D,20251224,000000,11.76,11.77,11.7206,11.76,89311,0
+CHY.US,D,20251226,000000,11.76,11.8,11.7,11.71,144229,0
+CHY.US,D,20251229,000000,11.71,11.75,11.61,11.66,142424,0
+CHY.US,D,20251230,000000,11.58,11.66,11.5,11.51,133407,0
+CHY.US,D,20251231,000000,11.49,11.49,11.29,11.31,243332,0
+CHY.US,D,20260102,000000,11.41,11.4821,11.315,11.35,267943,0
+CHY.US,D,20260105,000000,11.33,11.481,11.33,11.44,222070,0
+CHY.US,D,20260106,000000,11.46,11.66,11.45,11.66,179790,0
+CHY.US,D,20260107,000000,11.67,11.7,11.6,11.69,133723,0
+CHY.US,D,20260108,000000,11.68,11.72,11.6184,11.71,167768,0
+CHY.US,D,20260109,000000,11.73,11.78,11.66,11.76,355966,0
+CHY.US,D,20260112,000000,11.74,11.74,11.64,11.68,333782,0
+CHY.US,D,20260113,000000,11.71,11.75,11.64,11.69,322365,0
+CHY.US,D,20260114,000000,11.72,11.73,11.6,11.69,310546,0
+CHY.US,D,20260115,000000,11.68,11.7377,11.67,11.68,231670,0
+CHY.US,D,20260116,000000,11.68,11.7487,11.56,11.62,985412,0
+CHY.US,D,20260120,000000,11.54,11.64,11.5,11.53,189023,0
+CHY.US,D,20260121,000000,11.63,11.72,11.57,11.72,245252,0
+CHY.US,D,20260122,000000,11.75,11.87,11.73,11.75,248769,0
+CHY.US,D,20260123,000000,11.76,11.7895,11.7178,11.77,192308,0
+CHY.US,D,20260126,000000,11.72,11.82,11.72,11.77,202727,0
+CHY.US,D,20260127,000000,11.81,11.83,11.7501,11.8,173355,0
+CHY.US,D,20260128,000000,11.855,11.96,11.8501,11.92,268264,0
+CHY.US,D,20260129,000000,11.95,11.9799,11.77,11.93,257182,0
+CHY.US,D,20260130,000000,11.87,11.8814,11.66,11.73,205113,0
+CHY.US,D,20260202,000000,11.57,11.7699,11.5501,11.69,261125,0
+CHY.US,D,20260203,000000,11.76,11.79,11.61,11.75,188290,0
+CHY.US,D,20260204,000000,11.78,11.79,11.46,11.6,290004,0
+CHY.US,D,20260205,000000,11.57,11.6,11.42,11.5,249521,0
+CHY.US,D,20260206,000000,11.48,11.76,11.48,11.73,212685,0
+CHY.US,D,20260209,000000,11.78,11.93,11.74,11.92,243232,0
+CHY.US,D,20260210,000000,11.94,12,11.8424,11.98,221653,0
+CHY.US,D,20260211,000000,12.01,12.07,11.95,12.02,182946,0
+CHY.US,D,20260212,000000,12.06,12.06,11.91,11.99,145737,0
+CHY.US,D,20260213,000000,11.92,12.02,11.82,11.99,202393,0
+CHY.US,D,20260217,000000,11.97,12.05,11.9,11.98,132470,0
+CHY.US,D,20260218,000000,12.07,12.11,11.96,11.98,188066,0
diff --git a/daily/us/nasdaq stocks/1/cingw.us.txt b/daily/us/nasdaq stocks/1/cingw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed5d465405d3c3d3187faad78b1df6e14401f333
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cingw.us.txt	
@@ -0,0 +1,768 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CINGW.US,D,20211209,000000,1,1.05,0.9122,0.9801,121328,0
+CINGW.US,D,20211210,000000,0.94,0.94,0.8,0.8505,30920,0
+CINGW.US,D,20211213,000000,0.81,0.84,0.627351,0.83,45159,0
+CINGW.US,D,20211214,000000,0.75001,0.835131,0.75001,0.835131,6642,0
+CINGW.US,D,20211215,000000,0.7505,0.7505,0.51,0.555,7700,0
+CINGW.US,D,20211216,000000,0.780001,0.780001,0.590001,0.590001,1516,0
+CINGW.US,D,20211217,000000,0.58,0.79,0.58,0.63,5440,0
+CINGW.US,D,20211220,000000,0.63,0.63,0.63,0.63,347,0
+CINGW.US,D,20211221,000000,0.929899,0.93,0.6001,0.6001,9363,0
+CINGW.US,D,20211222,000000,0.6001,0.750001,0.59,0.59,9451,0
+CINGW.US,D,20211223,000000,0.6001,0.8795,0.6001,0.72,1253,0
+CINGW.US,D,20211227,000000,0.72,0.72,0.72,0.72,566,0
+CINGW.US,D,20211228,000000,0.75,0.7512,0.620601,0.620601,14847,0
+CINGW.US,D,20211229,000000,0.640532,0.75,0.638197,0.72,10116,0
+CINGW.US,D,20211230,000000,0.7201,0.99,0.6386,0.88,31830,0
+CINGW.US,D,20211231,000000,0.6701,0.8394,0.6202,0.7101,6140,0
+CINGW.US,D,20220103,000000,0.7002,0.8033,0.7002,0.7404,5741,0
+CINGW.US,D,20220104,000000,0.7623,0.77,0.7,0.7091,4209,0
+CINGW.US,D,20220105,000000,0.6719,0.7,0.6602,0.68,14316,0
+CINGW.US,D,20220106,000000,0.59,0.65,0.59,0.6273,4348,0
+CINGW.US,D,20220107,000000,0.6,0.611877,0.51,0.6,9794,0
+CINGW.US,D,20220110,000000,0.56,0.6582,0.5427,0.657037,4802,0
+CINGW.US,D,20220111,000000,0.5512,0.7,0.5445,0.63,24391,0
+CINGW.US,D,20220112,000000,0.586,0.61,0.550198,0.5661,7818,0
+CINGW.US,D,20220113,000000,0.62995,0.62995,0.5999,0.62,2470,0
+CINGW.US,D,20220114,000000,0.56,0.6,0.56,0.6,606,0
+CINGW.US,D,20220119,000000,0.5508,0.63,0.5508,0.6,9219,0
+CINGW.US,D,20220120,000000,0.6,0.640575,0.5801,0.59,19549,0
+CINGW.US,D,20220121,000000,0.610001,0.65,0.57,0.57,3671,0
+CINGW.US,D,20220124,000000,0.56,0.56,0.4263,0.475767,23409,0
+CINGW.US,D,20220125,000000,0.4201,0.5507,0.4201,0.460201,16021,0
+CINGW.US,D,20220126,000000,0.4501,0.450301,0.4501,0.450301,1266,0
+CINGW.US,D,20220127,000000,0.4503,0.5,0.42,0.448715,7074,0
+CINGW.US,D,20220128,000000,0.45,0.45,0.45,0.45,743,0
+CINGW.US,D,20220131,000000,0.421,0.421,0.421,0.421,499,0
+CINGW.US,D,20220202,000000,0.421,0.421,0.42,0.42,586,0
+CINGW.US,D,20220203,000000,0.43,0.536159,0.42,0.4202,7973,0
+CINGW.US,D,20220204,000000,0.4201,0.494659,0.41,0.494659,6609,0
+CINGW.US,D,20220208,000000,0.41,0.41,0.3501,0.373551,3526,0
+CINGW.US,D,20220209,000000,0.3201,0.3243,0.3007,0.318392,7961,0
+CINGW.US,D,20220210,000000,0.3002,0.3007,0.3001,0.3007,542,0
+CINGW.US,D,20220211,000000,0.3003,0.3003,0.3002,0.3002,694,0
+CINGW.US,D,20220214,000000,0.3001,0.3001,0.2765,0.2765,5984,0
+CINGW.US,D,20220215,000000,0.272,0.2722,0.272,0.272196,11460,0
+CINGW.US,D,20220216,000000,0.28,0.2801,0.28,0.2801,732,0
+CINGW.US,D,20220217,000000,0.2501,0.2501,0.2337,0.249677,99197,0
+CINGW.US,D,20220218,000000,0.400101,0.400101,0.400101,0.400101,401,0
+CINGW.US,D,20220308,000000,0.32,0.32,0.31,0.32,539,0
+CINGW.US,D,20220309,000000,0.32,0.32,0.2635,0.2635,2202,0
+CINGW.US,D,20220310,000000,0.2634,0.2635,0.256379,0.2634,5381,0
+CINGW.US,D,20220311,000000,0.26,0.2634,0.25,0.2634,746,0
+CINGW.US,D,20220314,000000,0.2301,0.4612,0.21,0.29,31956,0
+CINGW.US,D,20220315,000000,0.31,0.31,0.2301,0.26,60618,0
+CINGW.US,D,20220316,000000,0.24,0.24,0.2002,0.227,89740,0
+CINGW.US,D,20220317,000000,0.2499,0.310299,0.246593,0.3,27617,0
+CINGW.US,D,20220318,000000,0.318749,0.3673,0.318749,0.331,2586,0
+CINGW.US,D,20220321,000000,0.3772,0.4698,0.3772,0.4598,34615,0
+CINGW.US,D,20220322,000000,0.4499,0.4705,0.4499,0.4705,4368,0
+CINGW.US,D,20220323,000000,0.400051,0.55,0.3601,0.3601,8070,0
+CINGW.US,D,20220324,000000,0.3901,0.4,0.3901,0.4,956,0
+CINGW.US,D,20220325,000000,0.4,0.49995,0.4,0.4,6922,0
+CINGW.US,D,20220329,000000,0.4001,0.445,0.4001,0.4001,2384,0
+CINGW.US,D,20220330,000000,0.4,0.4,0.4,0.4,2581,0
+CINGW.US,D,20220404,000000,0.399,0.402084,0.399,0.4001,3950,0
+CINGW.US,D,20220407,000000,0.39,0.39,0.39,0.39,324,0
+CINGW.US,D,20220412,000000,0.37,0.37,0.37,0.37,725,0
+CINGW.US,D,20220418,000000,0.3001,0.349951,0.3,0.3,4650,0
+CINGW.US,D,20220420,000000,0.28,0.34,0.254999,0.3315,5109,0
+CINGW.US,D,20220421,000000,0.3799,0.39,0.3799,0.3898,1316,0
+CINGW.US,D,20220422,000000,0.3889,0.3889,0.3889,0.3889,255,0
+CINGW.US,D,20220426,000000,0.3,0.3006,0.23,0.3006,3101,0
+CINGW.US,D,20220427,000000,0.2407,0.2701,0.2208,0.2701,1511,0
+CINGW.US,D,20220428,000000,0.2701,0.2701,0.2701,0.2701,234,0
+CINGW.US,D,20220502,000000,0.3839,0.3839,0.3839,0.3839,510,0
+CINGW.US,D,20220509,000000,0.31,0.31,0.28,0.28,569,0
+CINGW.US,D,20220510,000000,0.25,0.250449,0.2401,0.2401,3308,0
+CINGW.US,D,20220512,000000,0.222059,0.222059,0.2005,0.2005,1283,0
+CINGW.US,D,20220513,000000,0.3097,0.3097,0.3097,0.3097,670,0
+CINGW.US,D,20220517,000000,0.3099,0.31,0.3099,0.31,1000,0
+CINGW.US,D,20220519,000000,0.24,0.2401,0.2047,0.2047,1326,0
+CINGW.US,D,20220520,000000,0.2047,0.2047,0.2047,0.2047,7336,0
+CINGW.US,D,20220523,000000,0.2,0.3334,0.1931,0.1931,9817,0
+CINGW.US,D,20220524,000000,0.3299,0.3299,0.2782,0.2976,2622,0
+CINGW.US,D,20220525,000000,0.2099,0.2099,0.1493,0.17,3955,0
+CINGW.US,D,20220526,000000,0.189949,0.215,0.170001,0.215,724,0
+CINGW.US,D,20220527,000000,0.28,0.28,0.28,0.28,330,0
+CINGW.US,D,20220531,000000,0.1728,0.306,0.163,0.2643,16947,0
+CINGW.US,D,20220601,000000,0.31,0.3101,0.2828,0.2828,1697,0
+CINGW.US,D,20220602,000000,0.317,0.317,0.2718,0.31,1270,0
+CINGW.US,D,20220603,000000,0.21,0.27,0.21,0.210201,1402,0
+CINGW.US,D,20220606,000000,0.3085,0.3085,0.259299,0.259299,398,0
+CINGW.US,D,20220607,000000,0.2201,0.2201,0.22,0.22,479,0
+CINGW.US,D,20220609,000000,0.2002,0.2002,0.2002,0.2002,100,0
+CINGW.US,D,20220615,000000,0.3085,0.3085,0.3085,0.3085,1778,0
+CINGW.US,D,20220617,000000,0.33,0.45,0.19,0.19,76688,0
+CINGW.US,D,20220621,000000,0.239899,0.24,0.225,0.225,14902,0
+CINGW.US,D,20220622,000000,0.3999,0.3999,0.3999,0.3999,100,0
+CINGW.US,D,20220623,000000,0.225,0.225,0.225,0.225,200,0
+CINGW.US,D,20220627,000000,0.225,0.225,0.225,0.225,154,0
+CINGW.US,D,20220628,000000,0.2252,0.4,0.2252,0.4,473,0
+CINGW.US,D,20220629,000000,0.235,0.235,0.235,0.235,299,0
+CINGW.US,D,20220701,000000,0.25,0.3,0.25,0.250001,2966,0
+CINGW.US,D,20220711,000000,0.25,0.3,0.25,0.3,3082,0
+CINGW.US,D,20220714,000000,0.25,0.26,0.25,0.25,16500,0
+CINGW.US,D,20220718,000000,0.25,0.25,0.25,0.25,12071,0
+CINGW.US,D,20220719,000000,0.23,0.23,0.225,0.225,4349,0
+CINGW.US,D,20220720,000000,0.21,0.210001,0.21,0.21,8426,0
+CINGW.US,D,20220725,000000,0.3,0.3,0.3,0.3,218,0
+CINGW.US,D,20220726,000000,0.2799,0.2799,0.2799,0.2799,187,0
+CINGW.US,D,20220727,000000,0.2498,0.2498,0.2498,0.2498,590,0
+CINGW.US,D,20220729,000000,0.2498,0.2499,0.2,0.2,20056,0
+CINGW.US,D,20220802,000000,0.225,0.25,0.225,0.25,1033,0
+CINGW.US,D,20220803,000000,0.21,0.2101,0.2,0.2,1478,0
+CINGW.US,D,20220804,000000,0.299899,0.3,0.299899,0.2999,2450,0
+CINGW.US,D,20220805,000000,0.3501,0.3501,0.35,0.350001,1043,0
+CINGW.US,D,20220808,000000,0.24,0.24,0.24,0.24,1666,0
+CINGW.US,D,20220809,000000,0.25,0.25,0.25,0.25,6042,0
+CINGW.US,D,20220811,000000,0.242,0.311001,0.242,0.311001,4099,0
+CINGW.US,D,20220812,000000,0.3773,0.3773,0.3773,0.3773,111,0
+CINGW.US,D,20220817,000000,0.2999,0.2999,0.241,0.241,734,0
+CINGW.US,D,20220818,000000,0.3773,0.3773,0.3773,0.3773,132,0
+CINGW.US,D,20220819,000000,0.26,0.26,0.26,0.26,450,0
+CINGW.US,D,20220822,000000,0.259313,0.259313,0.259313,0.259313,399,0
+CINGW.US,D,20220823,000000,0.35,0.35,0.35,0.35,516,0
+CINGW.US,D,20220824,000000,0.280001,0.280001,0.280001,0.280001,144,0
+CINGW.US,D,20220825,000000,0.295,0.35,0.295,0.35,932,0
+CINGW.US,D,20220830,000000,0.349899,0.349899,0.349899,0.349899,309,0
+CINGW.US,D,20220902,000000,0.26,0.3499,0.26,0.3498,1030,0
+CINGW.US,D,20220906,000000,0.2602,0.2602,0.2602,0.2602,116,0
+CINGW.US,D,20220908,000000,0.262145,0.262145,0.262145,0.262145,100,0
+CINGW.US,D,20220909,000000,0.261764,0.261764,0.261764,0.261764,100,0
+CINGW.US,D,20220912,000000,0.26,0.26,0.26,0.26,766,0
+CINGW.US,D,20220914,000000,0.260101,0.2621,0.26,0.2621,1366,0
+CINGW.US,D,20220916,000000,0.26,0.260177,0.26,0.26,19750,0
+CINGW.US,D,20220922,000000,0.22,0.241051,0.22,0.22,803,0
+CINGW.US,D,20220923,000000,0.22,0.22,0.22,0.22,600,0
+CINGW.US,D,20221006,000000,0.35,0.35,0.35,0.35,176,0
+CINGW.US,D,20221010,000000,0.2,0.2621,0.2,0.2621,600,0
+CINGW.US,D,20221011,000000,0.261999,0.261999,0.2,0.2,3515,0
+CINGW.US,D,20221012,000000,0.2,0.2,0.2,0.2,1682,0
+CINGW.US,D,20221017,000000,0.2621,0.2621,0.2621,0.2621,417,0
+CINGW.US,D,20221021,000000,0.26,0.26,0.26,0.26,320,0
+CINGW.US,D,20221027,000000,0.2,0.2,0.2,0.2,32545,0
+CINGW.US,D,20221028,000000,0.2621,0.2621,0.262,0.2621,820,0
+CINGW.US,D,20221101,000000,0.2,0.2,0.2,0.2,4394,0
+CINGW.US,D,20221107,000000,0.2621,0.2621,0.2619,0.2619,700,0
+CINGW.US,D,20221108,000000,0.262,0.2621,0.262,0.262003,4618,0
+CINGW.US,D,20221109,000000,0.2,0.200931,0.2,0.200001,625,0
+CINGW.US,D,20221114,000000,0.262,0.262,0.262,0.262,383,0
+CINGW.US,D,20221115,000000,0.262,0.262,0.262,0.262,1024,0
+CINGW.US,D,20221116,000000,0.200001,0.200001,0.200001,0.200001,100,0
+CINGW.US,D,20221202,000000,0.2,0.2,0.2,0.2,335,0
+CINGW.US,D,20221213,000000,0.262,0.281,0.262,0.281,803,0
+CINGW.US,D,20221215,000000,0.262101,0.272,0.2506,0.262,4942,0
+CINGW.US,D,20221216,000000,0.262,0.31705,0.262,0.31705,332,0
+CINGW.US,D,20221221,000000,0.27,0.27,0.27,0.27,500,0
+CINGW.US,D,20221222,000000,0.23,0.2621,0.211,0.2621,2938,0
+CINGW.US,D,20221223,000000,0.21,0.25,0.2,0.200001,7016,0
+CINGW.US,D,20221227,000000,0.201,0.201,0.201,0.201,2616,0
+CINGW.US,D,20221228,000000,0.259,0.2645,0.239,0.2426,2935,0
+CINGW.US,D,20221229,000000,0.2101,0.2101,0.2101,0.2101,150,0
+CINGW.US,D,20230103,000000,0.221,0.221,0.221,0.221,250,0
+CINGW.US,D,20230105,000000,0.27,0.27,0.21,0.21,6707,0
+CINGW.US,D,20230112,000000,0.240001,0.240001,0.240001,0.240001,200,0
+CINGW.US,D,20230113,000000,0.26,0.285,0.26,0.26,10318,0
+CINGW.US,D,20230119,000000,0.31,0.35,0.22,0.22,13736,0
+CINGW.US,D,20230126,000000,0.22,0.22,0.2199,0.22,698,0
+CINGW.US,D,20230127,000000,0.221,0.221,0.1999,0.2,16265,0
+CINGW.US,D,20230201,000000,0.3,0.3,0.3,0.3,250,0
+CINGW.US,D,20230202,000000,0.202,0.202,0.202,0.202,333,0
+CINGW.US,D,20230206,000000,0.166,0.208757,0.161,0.208757,5266,0
+CINGW.US,D,20230209,000000,0.2485,0.27,0.177984,0.177984,300,0
+CINGW.US,D,20230213,000000,0.16239,0.26,0.16239,0.237,4716,0
+CINGW.US,D,20230214,000000,0.2385,0.28175,0.2385,0.28175,1234,0
+CINGW.US,D,20230215,000000,0.1805,0.3,0.1805,0.2818,500,0
+CINGW.US,D,20230216,000000,0.2026,0.3,0.2026,0.2584,500,0
+CINGW.US,D,20230223,000000,0.2504,0.2605,0.1785,0.185,7164,0
+CINGW.US,D,20230224,000000,0.4,0.4,0.203,0.2133,20555,0
+CINGW.US,D,20230227,000000,0.2138,0.3597,0.203201,0.325,8672,0
+CINGW.US,D,20230228,000000,0.28,0.28,0.2218,0.2218,610,0
+CINGW.US,D,20230301,000000,0.25,0.25,0.25,0.25,230,0
+CINGW.US,D,20230302,000000,0.255,0.255,0.255,0.255,200,0
+CINGW.US,D,20230303,000000,0.29,0.3,0.29,0.3,866,0
+CINGW.US,D,20230306,000000,0.201,0.24,0.201,0.24,5920,0
+CINGW.US,D,20230307,000000,0.23,0.25,0.23,0.25,1656,0
+CINGW.US,D,20230308,000000,0.23,0.26,0.23,0.26,1000,0
+CINGW.US,D,20230310,000000,0.261,0.261,0.2454,0.2454,519,0
+CINGW.US,D,20230313,000000,0.25,0.25,0.25,0.25,544,0
+CINGW.US,D,20230314,000000,0.2005,0.2005,0.2005,0.2005,250,0
+CINGW.US,D,20230315,000000,0.23,0.23,0.2,0.2,4369,0
+CINGW.US,D,20230320,000000,0.1711,0.24,0.1611,0.2,2950,0
+CINGW.US,D,20230321,000000,0.23,0.23,0.1617,0.1925,921,0
+CINGW.US,D,20230323,000000,0.2221,0.2221,0.1721,0.216499,481,0
+CINGW.US,D,20230324,000000,0.2022,0.2022,0.1822,0.1912,678,0
+CINGW.US,D,20230328,000000,0.1711,0.1711,0.1711,0.1711,605,0
+CINGW.US,D,20230410,000000,0.15,0.15,0.15,0.15,239,0
+CINGW.US,D,20230413,000000,0.151,0.151,0.15,0.15,1838,0
+CINGW.US,D,20230417,000000,0.15,0.15064,0.104,0.104,25568,0
+CINGW.US,D,20230418,000000,0.189,0.1898,0.06,0.1898,9051,0
+CINGW.US,D,20230419,000000,0.154999,0.169,0.06,0.1175,7404,0
+CINGW.US,D,20230420,000000,0.1306,0.175,0.0914,0.1169,4940,0
+CINGW.US,D,20230421,000000,0.0901,0.1524,0.08,0.1311,6574,0
+CINGW.US,D,20230425,000000,0.1299,0.1299,0.1299,0.1299,1000,0
+CINGW.US,D,20230426,000000,0.0814,0.1,0.0616,0.1,5200,0
+CINGW.US,D,20230427,000000,0.1,0.113,0.1,0.113,1892,0
+CINGW.US,D,20230428,000000,0.1,0.1,0.1,0.1,1076,0
+CINGW.US,D,20230501,000000,0.0852,0.088648,0.081,0.081,3099,0
+CINGW.US,D,20230502,000000,0.081,0.081,0.081,0.081,100,0
+CINGW.US,D,20230504,000000,0.08,0.08,0.08,0.08,642,0
+CINGW.US,D,20230505,000000,0.118899,0.118899,0.0799,0.0799,7216,0
+CINGW.US,D,20230509,000000,0.1839,0.1839,0.14,0.1544,1740,0
+CINGW.US,D,20230510,000000,0.1047,0.1143,0.1046,0.1053,8300,0
+CINGW.US,D,20230511,000000,0.1353,0.1925,0.0723,0.0723,5859,0
+CINGW.US,D,20230512,000000,0.1076,0.155,0.1076,0.1207,3956,0
+CINGW.US,D,20230515,000000,0.105,0.105001,0.105,0.105001,641,0
+CINGW.US,D,20230518,000000,0.085,0.1432,0.0716,0.0735,1910,0
+CINGW.US,D,20230519,000000,0.0842,0.14,0.0842,0.115,25351,0
+CINGW.US,D,20230522,000000,0.115,0.115,0.115,0.115,1550,0
+CINGW.US,D,20230523,000000,0.14,0.14,0.14,0.14,101,0
+CINGW.US,D,20230524,000000,0.0924,0.0924,0.0924,0.0924,166,0
+CINGW.US,D,20230525,000000,0.126,0.25,0.0731,0.18,26317,0
+CINGW.US,D,20230526,000000,0.1081,0.44,0.1081,0.44,121803,0
+CINGW.US,D,20230530,000000,0.27755,0.27755,0.27755,0.27755,420,0
+CINGW.US,D,20230531,000000,0.2775,0.2775,0.1201,0.1666,4069,0
+CINGW.US,D,20230601,000000,0.229,0.229,0.1115,0.2022,10384,0
+CINGW.US,D,20230602,000000,0.26,0.26,0.2,0.2164,44003,0
+CINGW.US,D,20230605,000000,0.16,0.2599,0.1261,0.23,7715,0
+CINGW.US,D,20230606,000000,0.138,0.24,0.1286,0.1601,8220,0
+CINGW.US,D,20230607,000000,0.2084,0.2084,0.1991,0.1991,301,0
+CINGW.US,D,20230608,000000,0.18,0.1801,0.154199,0.154199,6236,0
+CINGW.US,D,20230609,000000,0.1964,0.1964,0.1281,0.18,7303,0
+CINGW.US,D,20230612,000000,0.1784,0.18,0.1311,0.18,8616,0
+CINGW.US,D,20230613,000000,0.2187,0.229,0.1204,0.2,2924,0
+CINGW.US,D,20230614,000000,0.26,0.26,0.1223,0.19,26484,0
+CINGW.US,D,20230615,000000,0.2061,0.2061,0.195,0.1968,735,0
+CINGW.US,D,20230620,000000,0.19,0.19,0.19,0.19,185,0
+CINGW.US,D,20230622,000000,0.21,0.21,0.21,0.21,1090,0
+CINGW.US,D,20230623,000000,0.2,0.2,0.2,0.2,618,0
+CINGW.US,D,20230626,000000,0.21,0.21,0.16615,0.2,38357,0
+CINGW.US,D,20230627,000000,0.21,0.21,0.1004,0.1155,708,0
+CINGW.US,D,20230628,000000,0.1293,0.1293,0.1293,0.1293,505,0
+CINGW.US,D,20230629,000000,0.133,0.133,0.133,0.133,200,0
+CINGW.US,D,20230630,000000,0.1794,0.22,0.1794,0.21,70387,0
+CINGW.US,D,20230706,000000,0.21,0.21,0.21,0.21,100,0
+CINGW.US,D,20230707,000000,0.21,0.21,0.21,0.21,4100,0
+CINGW.US,D,20230712,000000,0.21,0.21,0.1241,0.1888,7122,0
+CINGW.US,D,20230713,000000,0.189899,0.19,0.189001,0.189001,1566,0
+CINGW.US,D,20230714,000000,0.19,0.19,0.152749,0.1825,98946,0
+CINGW.US,D,20230718,000000,0.19,0.19,0.111,0.189,5498,0
+CINGW.US,D,20230724,000000,0.139,0.1595,0.1015,0.15,3182,0
+CINGW.US,D,20230725,000000,0.1326,0.1895,0.0756,0.102,30845,0
+CINGW.US,D,20230727,000000,0.1298,0.1298,0.0928,0.0928,1795,0
+CINGW.US,D,20230728,000000,0.1279,0.15,0.08,0.0889,27973,0
+CINGW.US,D,20230731,000000,0.12,0.12,0.12,0.12,251,0
+CINGW.US,D,20230801,000000,0.0951,0.1046,0.0951,0.1046,401,0
+CINGW.US,D,20230803,000000,0.1149,0.1186,0.1,0.1186,5100,0
+CINGW.US,D,20230804,000000,0.1051,0.28,0.095,0.1335,20992,0
+CINGW.US,D,20230807,000000,0.16,0.16,0.16,0.16,203,0
+CINGW.US,D,20230808,000000,0.0834,0.2598,0.0823,0.1525,15457,0
+CINGW.US,D,20230809,000000,0.1625,0.1625,0.0827,0.15,9797,0
+CINGW.US,D,20230810,000000,0.1598,0.2798,0.1251,0.1505,17441,0
+CINGW.US,D,20230811,000000,0.151,0.162651,0.0856,0.1528,15320,0
+CINGW.US,D,20230814,000000,0.1995,0.1995,0.1325,0.1325,1805,0
+CINGW.US,D,20230815,000000,0.1885,0.1885,0.132,0.132,806,0
+CINGW.US,D,20230816,000000,0.152,0.152,0.1452,0.1452,217,0
+CINGW.US,D,20230817,000000,0.194,0.199,0.1433,0.199,624,0
+CINGW.US,D,20230821,000000,0.0854,0.131,0.0854,0.1219,3821,0
+CINGW.US,D,20230822,000000,0.199,0.199,0.0906,0.1,3687,0
+CINGW.US,D,20230823,000000,0.1973,0.1973,0.1,0.1,2598,0
+CINGW.US,D,20230824,000000,0.1355,0.1484,0.1184,0.14,1908,0
+CINGW.US,D,20230825,000000,0.1083,0.128,0.0985,0.111,6310,0
+CINGW.US,D,20230828,000000,0.199,0.199,0.105,0.105,6486,0
+CINGW.US,D,20230829,000000,0.1799,0.1799,0.11,0.11,902,0
+CINGW.US,D,20230830,000000,0.1111,0.1111,0.1111,0.1111,200,0
+CINGW.US,D,20230831,000000,0.1365,0.1499,0.095,0.095,8169,0
+CINGW.US,D,20230901,000000,0.0951,0.1387,0.0886,0.1213,2506,0
+CINGW.US,D,20230905,000000,0.1278,0.1278,0.1278,0.1278,2000,0
+CINGW.US,D,20230908,000000,0.088,0.088,0.088,0.088,830,0
+CINGW.US,D,20230915,000000,0.11,0.1274,0.08,0.08,1403,0
+CINGW.US,D,20230918,000000,0.119,0.2976,0.0817,0.1501,61262,0
+CINGW.US,D,20230919,000000,0.1501,0.199,0.1501,0.199,11027,0
+CINGW.US,D,20230921,000000,0.175,0.185,0.17,0.17,8470,0
+CINGW.US,D,20230922,000000,0.0948,0.185,0.0903,0.185,4753,0
+CINGW.US,D,20230925,000000,0.186129,0.186129,0.15,0.165,5332,0
+CINGW.US,D,20230926,000000,0.16,0.16,0.16,0.16,513,0
+CINGW.US,D,20230927,000000,0.1094,0.183654,0.1002,0.14,23247,0
+CINGW.US,D,20230928,000000,0.1024,0.1882,0.1021,0.1405,11864,0
+CINGW.US,D,20230929,000000,0.19,0.25,0.1579,0.165,6145,0
+CINGW.US,D,20231002,000000,0.16,0.16,0.16,0.16,429,0
+CINGW.US,D,20231003,000000,0.17,0.195,0.1024,0.1573,2347,0
+CINGW.US,D,20231005,000000,0.1686,0.1715,0.1194,0.1194,3023,0
+CINGW.US,D,20231006,000000,0.177,0.177,0.141,0.141,2365,0
+CINGW.US,D,20231009,000000,0.14,0.2,0.14,0.14,2491,0
+CINGW.US,D,20231010,000000,0.1401,0.1501,0.1401,0.1401,573,0
+CINGW.US,D,20231011,000000,0.14,0.14,0.1,0.1,993,0
+CINGW.US,D,20231017,000000,0.14,0.14,0.14,0.14,488,0
+CINGW.US,D,20231019,000000,0.14,0.14,0.0025,0.071,22069,0
+CINGW.US,D,20231020,000000,0.0702,0.0702,0.0702,0.0702,504,0
+CINGW.US,D,20231024,000000,0.0698,0.0698,0.052,0.052,300,0
+CINGW.US,D,20231026,000000,0.052,0.0521,0.05,0.05,2542,0
+CINGW.US,D,20231027,000000,0.0938,0.0938,0.0938,0.0938,203,0
+CINGW.US,D,20231103,000000,0.0596,0.0596,0.0596,0.0596,330,0
+CINGW.US,D,20231107,000000,0.0565,0.070301,0.0565,0.070301,8130,0
+CINGW.US,D,20231110,000000,0.0948,0.0949,0.0948,0.0949,850,0
+CINGW.US,D,20231114,000000,0.0935,0.0935,0.0935,0.0935,101,0
+CINGW.US,D,20231115,000000,0.0499,0.0499,0.03505,0.04,2687,0
+CINGW.US,D,20231116,000000,0.035,0.035,0.025,0.025,2355,0
+CINGW.US,D,20231117,000000,0.0373,0.0647,0.0335,0.0335,17417,0
+CINGW.US,D,20231120,000000,0.0506,0.0506,0.0506,0.0506,2964,0
+CINGW.US,D,20231127,000000,0.06,0.06,0.06,0.06,100,0
+CINGW.US,D,20231129,000000,0.03,0.03,0.0275,0.0275,3918,0
+CINGW.US,D,20231130,000000,0.0478,0.0478,0.0411,0.0411,299,0
+CINGW.US,D,20231204,000000,0.0273,0.0274,0.0273,0.0274,383,0
+CINGW.US,D,20231214,000000,0.0275,0.0275,0.0275,0.0275,1252,0
+CINGW.US,D,20231215,000000,0.03,0.03,0.025,0.025,59124,0
+CINGW.US,D,20231218,000000,0.025,0.025,0.025,0.025,550,0
+CINGW.US,D,20231221,000000,0.025,0.025,0.02,0.02,4432,0
+CINGW.US,D,20231222,000000,0.0152,0.0152,0.015,0.015,8000,0
+CINGW.US,D,20231226,000000,0.02,0.02,0.0075,0.0105,35200,0
+CINGW.US,D,20231227,000000,0.0117,0.013,0.00855,0.0094,735514,0
+CINGW.US,D,20231228,000000,0.07,0.07,0.034999,0.039955,341001,0
+CINGW.US,D,20231229,000000,0.034,0.034,0.0146,0.03,82083,0
+CINGW.US,D,20240102,000000,0.023,0.03,0.023,0.0299,19839,0
+CINGW.US,D,20240103,000000,0.0241,0.0689,0.0232,0.0245,28502,0
+CINGW.US,D,20240104,000000,0.029501,0.04,0.029501,0.0398,19557,0
+CINGW.US,D,20240105,000000,0.0301,0.0302,0.0261,0.0298,10330,0
+CINGW.US,D,20240108,000000,0.026201,0.0304,0.0262,0.0263,15735,0
+CINGW.US,D,20240109,000000,0.02921,0.0305,0.0285,0.0285,11300,0
+CINGW.US,D,20240110,000000,0.0263,0.0263,0.0101,0.011,43090,0
+CINGW.US,D,20240111,000000,0.015,0.015,0.015,0.015,863,0
+CINGW.US,D,20240112,000000,0.0155,0.0155,0.015,0.015,912,0
+CINGW.US,D,20240116,000000,0.0153,0.0165,0.0153,0.016,3552,0
+CINGW.US,D,20240117,000000,0.016,0.016,0.015,0.015,65242,0
+CINGW.US,D,20240118,000000,0.016116,0.016116,0.016116,0.016116,450,0
+CINGW.US,D,20240124,000000,0.020101,0.020101,0.02,0.02,2409,0
+CINGW.US,D,20240125,000000,0.02,0.02,0.02,0.02,4509,0
+CINGW.US,D,20240126,000000,0.02,0.0201,0.02,0.02,58896,0
+CINGW.US,D,20240129,000000,0.0201,0.0201,0.02,0.02,4271,0
+CINGW.US,D,20240130,000000,0.02,0.020913,0.02,0.02,5782,0
+CINGW.US,D,20240131,000000,0.0143,0.0143,0.011,0.011,4817,0
+CINGW.US,D,20240202,000000,0.007,0.0199,0.007,0.015,10730,0
+CINGW.US,D,20240205,000000,0.019799,0.0278,0.01,0.015297,318646,0
+CINGW.US,D,20240207,000000,0.0109,0.0109,0.0088,0.0094,223914,0
+CINGW.US,D,20240208,000000,0.0149,0.02,0.01,0.0101,42896,0
+CINGW.US,D,20240212,000000,0.013,0.013,0.013,0.013,601,0
+CINGW.US,D,20240213,000000,0.013,0.02,0.013,0.018,10693,0
+CINGW.US,D,20240214,000000,0.0132,0.0133,0.0132,0.0133,700,0
+CINGW.US,D,20240215,000000,0.0198,0.0198,0.0198,0.0198,2416,0
+CINGW.US,D,20240216,000000,0.0198,0.02,0.018937,0.0199,6400,0
+CINGW.US,D,20240221,000000,0.016599,0.02,0.016599,0.018471,7710,0
+CINGW.US,D,20240223,000000,0.0185,0.0199,0.0185,0.0199,999,0
+CINGW.US,D,20240226,000000,0.02,0.02,0.0134,0.014,55461,0
+CINGW.US,D,20240229,000000,0.02,0.02,0.013201,0.02,181379,0
+CINGW.US,D,20240301,000000,0.02,0.02,0.02,0.02,3002,0
+CINGW.US,D,20240304,000000,0.02,0.02,0.0134,0.0134,15951,0
+CINGW.US,D,20240305,000000,0.02,0.02,0.01,0.0101,333620,0
+CINGW.US,D,20240306,000000,0.0102,0.0102,0.0102,0.0102,116,0
+CINGW.US,D,20240307,000000,0.02,0.02,0.02,0.02,100000,0
+CINGW.US,D,20240308,000000,0.0196,0.02,0.0196,0.02,38425,0
+CINGW.US,D,20240311,000000,0.02,0.035,0.02,0.03,232989,0
+CINGW.US,D,20240313,000000,0.03,0.0348,0.03,0.033,64639,0
+CINGW.US,D,20240314,000000,0.031,0.031,0.031,0.031,180,0
+CINGW.US,D,20240315,000000,0.0348,0.0348,0.021,0.021,1497,0
+CINGW.US,D,20240318,000000,0.0348,0.0349,0.0297,0.0309,10270,0
+CINGW.US,D,20240319,000000,0.03,0.03,0.0211,0.0211,1000,0
+CINGW.US,D,20240402,000000,0.0175,0.0175,0.0111,0.0111,11100,0
+CINGW.US,D,20240404,000000,0.013,0.015,0.013,0.015,97500,0
+CINGW.US,D,20240405,000000,0.0164,0.0164,0.0153,0.015323,4350,0
+CINGW.US,D,20240410,000000,0.0155,0.0155,0.0113,0.0121,158239,0
+CINGW.US,D,20240411,000000,0.0126,0.0135,0.0114,0.0135,79710,0
+CINGW.US,D,20240415,000000,0.0298,0.0299,0.028,0.028,16241,0
+CINGW.US,D,20240416,000000,0.0115,0.025,0.0115,0.025,1182,0
+CINGW.US,D,20240417,000000,0.0121,0.0121,0.0116,0.0116,2000,0
+CINGW.US,D,20240418,000000,0.015,0.015,0.015,0.015,1016,0
+CINGW.US,D,20240429,000000,0.022,0.0221,0.022,0.022,26206,0
+CINGW.US,D,20240503,000000,0.016,0.0218,0.016,0.0218,2000,0
+CINGW.US,D,20240506,000000,0.0215,0.0216,0.0215,0.0216,12393,0
+CINGW.US,D,20240510,000000,0.0218,0.0218,0.0218,0.0218,795,0
+CINGW.US,D,20240513,000000,0.0249,0.025,0.0249,0.024901,18760,0
+CINGW.US,D,20240515,000000,0.025,0.025,0.025,0.025,12000,0
+CINGW.US,D,20240521,000000,0.025,0.025,0.0249,0.025,40390,0
+CINGW.US,D,20240523,000000,0.02,0.025,0.012,0.0121,24800,0
+CINGW.US,D,20240524,000000,0.0122,0.0122,0.0122,0.0122,200,0
+CINGW.US,D,20240528,000000,0.02,0.02,0.02,0.02,3000,0
+CINGW.US,D,20240529,000000,0.02,0.02005,0.0122,0.0122,70150,0
+CINGW.US,D,20240530,000000,0.0125,0.0125,0.0125,0.0125,116,0
+CINGW.US,D,20240603,000000,0.0249,0.025,0.02,0.02,15400,0
+CINGW.US,D,20240606,000000,0.0199,0.02,0.0199,0.02,1000,0
+CINGW.US,D,20240610,000000,0.02,0.02,0.02,0.02,500,0
+CINGW.US,D,20240611,000000,0.0124,0.0124,0.01,0.01,39869,0
+CINGW.US,D,20240612,000000,0.02,0.02,0.0199,0.0199,18803,0
+CINGW.US,D,20240613,000000,0.0199,0.0199,0.0182,0.0182,681,0
+CINGW.US,D,20240617,000000,0.0102,0.0103,0.0102,0.0103,1996,0
+CINGW.US,D,20240621,000000,0.011,0.0111,0.01,0.0102,6830,0
+CINGW.US,D,20240624,000000,0.0179,0.0179,0.0179,0.0179,500,0
+CINGW.US,D,20240625,000000,0.01395,0.01395,0.01395,0.01395,1198,0
+CINGW.US,D,20240628,000000,0.0103,0.0108,0.0072,0.0108,36706,0
+CINGW.US,D,20240703,000000,0.0178,0.0183,0.0074,0.0074,18568,0
+CINGW.US,D,20240708,000000,0.008,0.008,0.0075,0.0075,8909,0
+CINGW.US,D,20240709,000000,0.0149,0.015,0.0076,0.0077,10260,0
+CINGW.US,D,20240710,000000,0.0081,0.0086,0.0075,0.0075,6919,0
+CINGW.US,D,20240711,000000,0.0109,0.0109,0.0109,0.0109,252,0
+CINGW.US,D,20240712,000000,0.0099,0.0099,0.0099,0.0099,500,0
+CINGW.US,D,20240715,000000,0.0099,0.01,0.0098,0.0099,5960,0
+CINGW.US,D,20240716,000000,0.01,0.010001,0.0099,0.01,17586,0
+CINGW.US,D,20240719,000000,0.0106,0.0109,0.0104,0.0109,1040,0
+CINGW.US,D,20240724,000000,0.009,0.0091,0.009,0.0091,6202,0
+CINGW.US,D,20240725,000000,0.009,0.0093,0.009,0.009,1240,0
+CINGW.US,D,20240729,000000,0.009,0.009,0.009,0.009,120,0
+CINGW.US,D,20240730,000000,0.0109,0.0109,0.0109,0.0109,4547,0
+CINGW.US,D,20240731,000000,0.0109,0.0109,0.0109,0.0109,11243,0
+CINGW.US,D,20240805,000000,0.009,0.009,0.009,0.009,121,0
+CINGW.US,D,20240806,000000,0.013,0.013,0.013,0.013,100,0
+CINGW.US,D,20240808,000000,0.0091,0.0091,0.0091,0.0091,1371,0
+CINGW.US,D,20240809,000000,0.009,0.009,0.008,0.008,22758,0
+CINGW.US,D,20240814,000000,0.0109,0.013,0.0109,0.013,2900,0
+CINGW.US,D,20240815,000000,0.013,0.02,0.0127,0.0189,359509,0
+CINGW.US,D,20240816,000000,0.04,0.18,0.021,0.1799,3050823,0
+CINGW.US,D,20240819,000000,0.16,0.1652,0.0657,0.1315,903310,0
+CINGW.US,D,20240820,000000,0.1,0.14,0.0738,0.1106,389271,0
+CINGW.US,D,20240821,000000,0.11,0.135,0.0712,0.099,362764,0
+CINGW.US,D,20240822,000000,0.091101,0.1066,0.075,0.0857,168507,0
+CINGW.US,D,20240823,000000,0.09,0.09,0.0623,0.0641,188431,0
+CINGW.US,D,20240826,000000,0.0605,0.089,0.0589,0.0756,94582,0
+CINGW.US,D,20240827,000000,0.0799,0.086899,0.0614,0.0689,67327,0
+CINGW.US,D,20240828,000000,0.07,0.0723,0.0556,0.0556,7997,0
+CINGW.US,D,20240829,000000,0.056,0.0688,0.0511,0.0511,89646,0
+CINGW.US,D,20240830,000000,0.070701,0.080001,0.0511,0.06885,142218,0
+CINGW.US,D,20240903,000000,0.06725,0.076,0.0535,0.0714,57284,0
+CINGW.US,D,20240904,000000,0.061,0.061,0.0428,0.05,67499,0
+CINGW.US,D,20240905,000000,0.05,0.0594,0.041,0.0577,141356,0
+CINGW.US,D,20240906,000000,0.0423,0.0495,0.0412,0.0495,63194,0
+CINGW.US,D,20240909,000000,0.0483,0.0483,0.0422,0.0422,90085,0
+CINGW.US,D,20240910,000000,0.0421,0.0428,0.0421,0.0428,2930,0
+CINGW.US,D,20240911,000000,0.0433,0.085,0.042,0.068528,1034968,0
+CINGW.US,D,20240912,000000,0.0609,0.0777,0.06,0.0675,43434,0
+CINGW.US,D,20240913,000000,0.047601,0.07,0.047601,0.07,16326,0
+CINGW.US,D,20240916,000000,0.0686,0.08,0.05,0.08,121109,0
+CINGW.US,D,20240917,000000,0.08,0.08,0.06,0.075,49433,0
+CINGW.US,D,20240918,000000,0.0627,0.08,0.0615,0.0737,173334,0
+CINGW.US,D,20240919,000000,0.072,0.08,0.072,0.0782,150861,0
+CINGW.US,D,20240920,000000,0.0625,0.0955,0.0625,0.065,163895,0
+CINGW.US,D,20240923,000000,0.0822,0.085,0.0643,0.0643,41889,0
+CINGW.US,D,20240924,000000,0.07,0.078,0.0655,0.07395,35948,0
+CINGW.US,D,20240925,000000,0.0746,0.0746,0.072,0.0721,174038,0
+CINGW.US,D,20240926,000000,0.0744,0.0955,0.072,0.075,153379,0
+CINGW.US,D,20240927,000000,0.0865,0.088,0.072,0.0729,23142,0
+CINGW.US,D,20240930,000000,0.093,0.093,0.0682,0.069151,84659,0
+CINGW.US,D,20241002,000000,0.088,0.088,0.074072,0.074072,1549,0
+CINGW.US,D,20241003,000000,0.0825,0.0839,0.0825,0.0839,2802,0
+CINGW.US,D,20241004,000000,0.0705,0.083,0.0696,0.0707,4113,0
+CINGW.US,D,20241007,000000,0.0706,0.0706,0.0587,0.0643,21102,0
+CINGW.US,D,20241008,000000,0.060101,0.068349,0.0585,0.0675,35426,0
+CINGW.US,D,20241010,000000,0.0893,0.0893,0.0654,0.072,10740,0
+CINGW.US,D,20241011,000000,0.0655,0.080939,0.055,0.061,40375,0
+CINGW.US,D,20241015,000000,0.070501,0.070501,0.061001,0.061001,1306,0
+CINGW.US,D,20241016,000000,0.061,0.0698,0.061,0.0612,7914,0
+CINGW.US,D,20241017,000000,0.06,0.0601,0.06,0.06,3078,0
+CINGW.US,D,20241018,000000,0.0853,0.0853,0.0601,0.0623,27164,0
+CINGW.US,D,20241021,000000,0.0623,0.0687,0.0515,0.06075,17963,0
+CINGW.US,D,20241022,000000,0.0725,0.0725,0.0515,0.0518,48235,0
+CINGW.US,D,20241023,000000,0.0695,0.0695,0.053,0.0579,2220,0
+CINGW.US,D,20241024,000000,0.0525,0.0658,0.0525,0.06,3107,0
+CINGW.US,D,20241025,000000,0.0519,0.0555,0.0518,0.0538,6100,0
+CINGW.US,D,20241028,000000,0.0518,0.0582,0.0199,0.0519,145608,0
+CINGW.US,D,20241029,000000,0.05,0.058,0.0333,0.0522,7866,0
+CINGW.US,D,20241030,000000,0.0328,0.043,0.03,0.043,54451,0
+CINGW.US,D,20241031,000000,0.033,0.0499,0.033,0.0364,30960,0
+CINGW.US,D,20241101,000000,0.04,0.0498,0.04,0.0498,11789,0
+CINGW.US,D,20241104,000000,0.049799,0.0498,0.0411,0.0416,5700,0
+CINGW.US,D,20241105,000000,0.0416,0.0452,0.0416,0.0452,625,0
+CINGW.US,D,20241106,000000,0.0498,0.0498,0.0292,0.0307,10593,0
+CINGW.US,D,20241107,000000,0.037101,0.045,0.0295,0.045,4435,0
+CINGW.US,D,20241108,000000,0.044,0.045,0.032,0.038451,12435,0
+CINGW.US,D,20241111,000000,0.0418,0.0449,0.0417,0.0449,22054,0
+CINGW.US,D,20241112,000000,0.042449,0.05,0.0411,0.05,8150,0
+CINGW.US,D,20241113,000000,0.05,0.059,0.05,0.05,6144,0
+CINGW.US,D,20241114,000000,0.052,0.052,0.0492,0.0492,300,0
+CINGW.US,D,20241115,000000,0.05,0.05,0.04468,0.05,7100,0
+CINGW.US,D,20241118,000000,0.05,0.05,0.04,0.05,11405,0
+CINGW.US,D,20241120,000000,0.045,0.0585,0.04,0.0585,19281,0
+CINGW.US,D,20241121,000000,0.05,0.085,0.037768,0.037768,183244,0
+CINGW.US,D,20241122,000000,0.046,0.046,0.0375,0.0413,6626,0
+CINGW.US,D,20241125,000000,0.04125,0.047399,0.04125,0.047399,800,0
+CINGW.US,D,20241126,000000,0.04125,0.0475,0.0324,0.035,8442,0
+CINGW.US,D,20241127,000000,0.0315,0.035,0.0315,0.035,8454,0
+CINGW.US,D,20241129,000000,0.0473,0.077,0.0314,0.0315,24089,0
+CINGW.US,D,20241202,000000,0.069,0.069,0.0483,0.0484,991,0
+CINGW.US,D,20241203,000000,0.045,0.0485,0.045,0.0485,2450,0
+CINGW.US,D,20241204,000000,0.035,0.035676,0.0335,0.034958,7510,0
+CINGW.US,D,20241205,000000,0.041,0.041,0.0355,0.037249,3232,0
+CINGW.US,D,20241206,000000,0.0355,0.0355,0.0355,0.0355,295,0
+CINGW.US,D,20241209,000000,0.036,0.041,0.0359,0.040945,5963,0
+CINGW.US,D,20241210,000000,0.037651,0.0377,0.0363,0.0363,10274,0
+CINGW.US,D,20241211,000000,0.033789,0.033789,0.033789,0.033789,3000,0
+CINGW.US,D,20241212,000000,0.0359,0.03796,0.0358,0.03796,2500,0
+CINGW.US,D,20241213,000000,0.038899,0.039,0.038899,0.039,2153,0
+CINGW.US,D,20241216,000000,0.0325,0.039,0.0325,0.039,3886,0
+CINGW.US,D,20241218,000000,0.039,0.0392,0.026,0.027,132562,0
+CINGW.US,D,20241219,000000,0.027001,0.0323,0.02,0.0323,81261,0
+CINGW.US,D,20241220,000000,0.031151,0.036899,0.03,0.0359,48456,0
+CINGW.US,D,20241223,000000,0.0359,0.0611,0.03,0.06,201901,0
+CINGW.US,D,20241224,000000,0.06,0.085,0.041,0.085,75300,0
+CINGW.US,D,20241226,000000,0.0875,0.095,0.0651,0.095,49890,0
+CINGW.US,D,20241227,000000,0.05,0.094,0.05,0.061201,13783,0
+CINGW.US,D,20241230,000000,0.0658,0.0658,0.0512,0.0513,7577,0
+CINGW.US,D,20241231,000000,0.0515,0.0774,0.0515,0.0515,22571,0
+CINGW.US,D,20250102,000000,0.065499,0.0764,0.0535,0.0607,41544,0
+CINGW.US,D,20250103,000000,0.0689,0.069,0.062499,0.0652,20429,0
+CINGW.US,D,20250106,000000,0.065,0.069,0.056001,0.069,20086,0
+CINGW.US,D,20250107,000000,0.056201,0.085,0.056201,0.0849,19603,0
+CINGW.US,D,20250108,000000,0.0576,0.085,0.0575,0.085,10754,0
+CINGW.US,D,20250110,000000,0.0655,0.1,0.0652,0.07,25168,0
+CINGW.US,D,20250113,000000,0.08,0.09,0.074,0.0838,15528,0
+CINGW.US,D,20250114,000000,0.079,0.088,0.072,0.088,38630,0
+CINGW.US,D,20250115,000000,0.0721,0.0796,0.04,0.053601,38132,0
+CINGW.US,D,20250116,000000,0.0624,0.0738,0.0481,0.0737,5551,0
+CINGW.US,D,20250117,000000,0.0689,0.08,0.0648,0.0799,17215,0
+CINGW.US,D,20250121,000000,0.0738,0.0738,0.067501,0.067501,5223,0
+CINGW.US,D,20250122,000000,0.069,0.07,0.0401,0.0671,13074,0
+CINGW.US,D,20250123,000000,0.045,0.0614,0.04,0.0614,27152,0
+CINGW.US,D,20250124,000000,0.0675,0.0675,0.0578,0.0586,2700,0
+CINGW.US,D,20250127,000000,0.055051,0.0675,0.052,0.0642,2355,0
+CINGW.US,D,20250128,000000,0.052,0.06,0.0251,0.06,117662,0
+CINGW.US,D,20250129,000000,0.0588,0.0588,0.0588,0.0588,302,0
+CINGW.US,D,20250130,000000,0.046249,0.052,0.046249,0.052,1467,0
+CINGW.US,D,20250131,000000,0.0576,0.0576,0.0525,0.0525,890,0
+CINGW.US,D,20250203,000000,0.05,0.0561,0.05,0.056,840,0
+CINGW.US,D,20250204,000000,0.056,0.088,0.056,0.085,29237,0
+CINGW.US,D,20250205,000000,0.0563,0.0619,0.021,0.06,24909,0
+CINGW.US,D,20250206,000000,0.06,0.0665,0.05,0.06,83703,0
+CINGW.US,D,20250207,000000,0.0561,0.0561,0.055,0.0551,3156,0
+CINGW.US,D,20250210,000000,0.0698,0.0698,0.055,0.055,66060,0
+CINGW.US,D,20250211,000000,0.055,0.055,0.04,0.04,16513,0
+CINGW.US,D,20250212,000000,0.04,0.055,0.038649,0.04,67419,0
+CINGW.US,D,20250213,000000,0.0495,0.0495,0.038649,0.038649,143491,0
+CINGW.US,D,20250214,000000,0.044901,0.0473,0.0405,0.0473,64435,0
+CINGW.US,D,20250218,000000,0.0405,0.0425,0.04,0.0425,80302,0
+CINGW.US,D,20250219,000000,0.04,0.0473,0.038,0.038,87021,0
+CINGW.US,D,20250220,000000,0.0473,0.0473,0.0373,0.04,45174,0
+CINGW.US,D,20250221,000000,0.0375,0.0375,0.0374,0.037401,45192,0
+CINGW.US,D,20250224,000000,0.0373,0.0374,0.0325,0.0325,27578,0
+CINGW.US,D,20250225,000000,0.033,0.044,0.0325,0.0325,25316,0
+CINGW.US,D,20250226,000000,0.0326,0.0326,0.0325,0.0325,800,0
+CINGW.US,D,20250227,000000,0.0385,0.0423,0.037998,0.0423,33896,0
+CINGW.US,D,20250228,000000,0.03275,0.0395,0.025,0.033284,18068,0
+CINGW.US,D,20250303,000000,0.0352,0.0352,0.0352,0.0352,2000,0
+CINGW.US,D,20250304,000000,0.0389,0.044,0.0267,0.044,18850,0
+CINGW.US,D,20250305,000000,0.0374,0.0433,0.028301,0.0346,6801,0
+CINGW.US,D,20250306,000000,0.033899,0.0395,0.0283,0.0388,4391,0
+CINGW.US,D,20250307,000000,0.0305,0.0305,0.0305,0.0305,100,0
+CINGW.US,D,20250310,000000,0.0388,0.0388,0.0388,0.0388,2500,0
+CINGW.US,D,20250311,000000,0.0388,0.0388,0.034699,0.0388,6600,0
+CINGW.US,D,20250312,000000,0.0369,0.0369,0.0369,0.0369,248,0
+CINGW.US,D,20250313,000000,0.037,0.037,0.037,0.037,500,0
+CINGW.US,D,20250317,000000,0.0307,0.0399,0.0307,0.0321,2370,0
+CINGW.US,D,20250318,000000,0.04,0.04,0.04,0.04,614,0
+CINGW.US,D,20250319,000000,0.04,0.0433,0.031,0.0363,6507,0
+CINGW.US,D,20250320,000000,0.0316,0.0351,0.0316,0.0351,947,0
+CINGW.US,D,20250321,000000,0.0352,0.055,0.0308,0.0462,29651,0
+CINGW.US,D,20250324,000000,0.0456,0.0456,0.040101,0.0444,3306,0
+CINGW.US,D,20250325,000000,0.035,0.035,0.0324,0.034999,24415,0
+CINGW.US,D,20250327,000000,0.0499,0.06,0.0351,0.059,60299,0
+CINGW.US,D,20250328,000000,0.04795,0.0596,0.0352,0.0521,26750,0
+CINGW.US,D,20250331,000000,0.059,0.059,0.050001,0.050001,775,0
+CINGW.US,D,20250401,000000,0.0548,0.06,0.05,0.0501,9176,0
+CINGW.US,D,20250402,000000,0.041451,0.06,0.0414,0.0598,1000,0
+CINGW.US,D,20250403,000000,0.0415,0.0479,0.0413,0.045,7993,0
+CINGW.US,D,20250404,000000,0.050549,0.0597,0.0327,0.0358,22350,0
+CINGW.US,D,20250407,000000,0.0502,0.0502,0.04,0.0464,2800,0
+CINGW.US,D,20250408,000000,0.046,0.046,0.046,0.046,4083,0
+CINGW.US,D,20250409,000000,0.042759,0.0451,0.0331,0.043,6116,0
+CINGW.US,D,20250410,000000,0.042,0.042,0.0352,0.042,6546,0
+CINGW.US,D,20250411,000000,0.033001,0.04,0.033001,0.04,816,0
+CINGW.US,D,20250414,000000,0.03695,0.039899,0.03695,0.03695,1800,0
+CINGW.US,D,20250415,000000,0.036499,0.036499,0.036499,0.036499,1034,0
+CINGW.US,D,20250416,000000,0.0398,0.0451,0.039696,0.045,7328,0
+CINGW.US,D,20250417,000000,0.0449,0.0449,0.0448,0.0448,3000,0
+CINGW.US,D,20250421,000000,0.035,0.0393,0.033,0.0393,35429,0
+CINGW.US,D,20250422,000000,0.0448,0.045,0.0448,0.045,10200,0
+CINGW.US,D,20250423,000000,0.04,0.04,0.0331,0.037,5026,0
+CINGW.US,D,20250424,000000,0.04,0.04,0.0332,0.0332,5550,0
+CINGW.US,D,20250425,000000,0.04,0.04,0.0333,0.033301,2000,0
+CINGW.US,D,20250428,000000,0.04,0.04,0.0341,0.038,16008,0
+CINGW.US,D,20250429,000000,0.037999,0.038,0.0251,0.038,34661,0
+CINGW.US,D,20250430,000000,0.035,0.042,0.035,0.042,22948,0
+CINGW.US,D,20250501,000000,0.034,0.038,0.034,0.038,2932,0
+CINGW.US,D,20250502,000000,0.0402,0.0402,0.038776,0.039653,16351,0
+CINGW.US,D,20250505,000000,0.04,0.04,0.039,0.039,1200,0
+CINGW.US,D,20250507,000000,0.0301,0.039,0.0252,0.039,40819,0
+CINGW.US,D,20250508,000000,0.0339,0.0339,0.0275,0.0339,3260,0
+CINGW.US,D,20250509,000000,0.0339,0.0339,0.0275,0.033805,19448,0
+CINGW.US,D,20250512,000000,0.0371,0.039,0.0371,0.039,22394,0
+CINGW.US,D,20250513,000000,0.035135,0.038899,0.035135,0.038899,747,0
+CINGW.US,D,20250514,000000,0.039,0.039,0.028,0.0336,4600,0
+CINGW.US,D,20250515,000000,0.039,0.039,0.033499,0.038899,1700,0
+CINGW.US,D,20250516,000000,0.0372,0.039,0.0281,0.038899,3420,0
+CINGW.US,D,20250519,000000,0.04,0.04,0.03,0.04,8726,0
+CINGW.US,D,20250520,000000,0.04,0.04,0.0302,0.032,10199,0
+CINGW.US,D,20250522,000000,0.032,0.041,0.0202,0.0312,82243,0
+CINGW.US,D,20250523,000000,0.0375,0.06,0.0375,0.0415,269723,0
+CINGW.US,D,20250527,000000,0.04,0.04,0.0267,0.031848,33199,0
+CINGW.US,D,20250528,000000,0.0347,0.06,0.0347,0.047,135446,0
+CINGW.US,D,20250529,000000,0.0549,0.0549,0.0485,0.0485,8650,0
+CINGW.US,D,20250530,000000,0.045,0.05,0.0444,0.0444,13577,0
+CINGW.US,D,20250602,000000,0.045,0.05,0.0326,0.05,40672,0
+CINGW.US,D,20250603,000000,0.0498,0.05,0.0479,0.0489,31520,0
+CINGW.US,D,20250604,000000,0.05,0.05,0.0465,0.0465,38775,0
+CINGW.US,D,20250605,000000,0.04,0.041,0.04,0.041,844,0
+CINGW.US,D,20250606,000000,0.0498,0.0498,0.0449,0.0496,23430,0
+CINGW.US,D,20250609,000000,0.0447,0.0489,0.041,0.0489,33169,0
+CINGW.US,D,20250610,000000,0.0488,0.076,0.0406,0.053,370313,0
+CINGW.US,D,20250611,000000,0.05,0.078,0.0412,0.0432,74827,0
+CINGW.US,D,20250613,000000,0.057,0.078,0.0451,0.065,100592,0
+CINGW.US,D,20250616,000000,0.065,0.065,0.0607,0.0647,65403,0
+CINGW.US,D,20250617,000000,0.0646,0.0646,0.0453,0.0462,3494,0
+CINGW.US,D,20250618,000000,0.0528,0.0553,0.0497,0.0512,2921,0
+CINGW.US,D,20250620,000000,0.0497,0.078,0.0455,0.078,61755,0
+CINGW.US,D,20250623,000000,0.076,0.076,0.076,0.076,1447,0
+CINGW.US,D,20250624,000000,0.0573,0.067,0.0573,0.067,5072,0
+CINGW.US,D,20250625,000000,0.075,0.075,0.06825,0.07,8097,0
+CINGW.US,D,20250626,000000,0.07,0.07,0.061,0.07,42225,0
+CINGW.US,D,20250627,000000,0.0631,0.0631,0.06,0.06,8951,0
+CINGW.US,D,20250630,000000,0.0599,0.06,0.05,0.05,10756,0
+CINGW.US,D,20250701,000000,0.055,0.0575,0.053212,0.0575,5665,0
+CINGW.US,D,20250702,000000,0.054,0.0575,0.0526,0.054,40649,0
+CINGW.US,D,20250703,000000,0.0599,0.0599,0.0445,0.0445,16100,0
+CINGW.US,D,20250707,000000,0.0494,0.055593,0.0443,0.055593,13280,0
+CINGW.US,D,20250708,000000,0.0445,0.0593,0.035,0.0593,27096,0
+CINGW.US,D,20250710,000000,0.0498,0.0499,0.047449,0.0499,3122,0
+CINGW.US,D,20250711,000000,0.045,0.0475,0.038,0.04,19056,0
+CINGW.US,D,20250714,000000,0.0399,0.0471,0.0362,0.040001,50675,0
+CINGW.US,D,20250715,000000,0.0425,0.0425,0.0425,0.0425,5000,0
+CINGW.US,D,20250716,000000,0.0471,0.0471,0.0401,0.0401,11713,0
+CINGW.US,D,20250717,000000,0.0469,0.0469,0.0469,0.0469,329,0
+CINGW.US,D,20250718,000000,0.0469,0.1,0.043601,0.0989,416351,0
+CINGW.US,D,20250721,000000,0.099,0.175001,0.08785,0.1749,514290,0
+CINGW.US,D,20250722,000000,0.141,0.1749,0.090371,0.1749,147112,0
+CINGW.US,D,20250723,000000,0.1118,0.16,0.1071,0.15,101345,0
+CINGW.US,D,20250724,000000,0.119001,0.139899,0.119,0.139899,10679,0
+CINGW.US,D,20250725,000000,0.1399,0.1399,0.112,0.135,14917,0
+CINGW.US,D,20250728,000000,0.135,0.153046,0.118,0.1181,54793,0
+CINGW.US,D,20250729,000000,0.13,0.13,0.115,0.1188,15288,0
+CINGW.US,D,20250730,000000,0.116877,0.1302,0.116877,0.13,14667,0
+CINGW.US,D,20250731,000000,0.1264,0.1264,0.115,0.115,26907,0
+CINGW.US,D,20250801,000000,0.115,0.1186,0.0961,0.1,27041,0
+CINGW.US,D,20250804,000000,0.1003,0.16,0.1001,0.1493,74636,0
+CINGW.US,D,20250805,000000,0.139,0.139037,0.116901,0.1247,4816,0
+CINGW.US,D,20250806,000000,0.1247,0.1247,0.0599,0.061,228748,0
+CINGW.US,D,20250807,000000,0.087,0.0998,0.075049,0.0819,10961,0
+CINGW.US,D,20250808,000000,0.0726,0.0751,0.065,0.0726,9469,0
+CINGW.US,D,20250811,000000,0.05,0.079,0.05,0.068,19005,0
+CINGW.US,D,20250812,000000,0.068,0.068,0.068,0.068,662,0
+CINGW.US,D,20250814,000000,0.065,0.0706,0.0648,0.0648,23602,0
+CINGW.US,D,20250815,000000,0.0612,0.069,0.05,0.05,26279,0
+CINGW.US,D,20250818,000000,0.0501,0.0549,0.05,0.05,40084,0
+CINGW.US,D,20250819,000000,0.0588,0.0588,0.05,0.05,11054,0
+CINGW.US,D,20250820,000000,0.0609,0.0609,0.050201,0.050201,5394,0
+CINGW.US,D,20250821,000000,0.055551,0.0609,0.05,0.05,10793,0
+CINGW.US,D,20250822,000000,0.05,0.0799,0.05,0.05,48418,0
+CINGW.US,D,20250825,000000,0.0501,0.0501,0.05,0.050099,9048,0
+CINGW.US,D,20250826,000000,0.0502,0.065,0.0501,0.0501,18673,0
+CINGW.US,D,20250827,000000,0.065,0.0695,0.05,0.05,6600,0
+CINGW.US,D,20250828,000000,0.05,0.05,0.05,0.05,200,0
+CINGW.US,D,20250902,000000,0.07,0.074,0.056,0.056,4096,0
+CINGW.US,D,20250903,000000,0.0535,0.0648,0.05,0.0588,25322,0
+CINGW.US,D,20250904,000000,0.067499,0.0675,0.0588,0.0588,26633,0
+CINGW.US,D,20250905,000000,0.0673,0.074,0.0575,0.07,12243,0
+CINGW.US,D,20250908,000000,0.0699,0.07,0.0561,0.0561,23804,0
+CINGW.US,D,20250909,000000,0.0581,0.069,0.0571,0.065,6696,0
+CINGW.US,D,20250910,000000,0.0651,0.0651,0.0561,0.0563,9419,0
+CINGW.US,D,20250911,000000,0.058,0.058,0.0525,0.0551,7712,0
+CINGW.US,D,20250912,000000,0.057399,0.0574,0.0529,0.0529,3673,0
+CINGW.US,D,20250916,000000,0.0552,0.057,0.0552,0.0561,4645,0
+CINGW.US,D,20250917,000000,0.0575,0.0575,0.0426,0.053,29732,0
+CINGW.US,D,20250918,000000,0.0494,0.0494,0.0494,0.0494,262,0
+CINGW.US,D,20250919,000000,0.0469,0.0497,0.0435,0.0497,2101,0
+CINGW.US,D,20250922,000000,0.0449,0.0485,0.0449,0.0485,700,0
+CINGW.US,D,20250923,000000,0.048,0.048,0.048,0.048,140,0
+CINGW.US,D,20250924,000000,0.0529,0.0529,0.0529,0.0529,260,0
+CINGW.US,D,20250929,000000,0.0527,0.061,0.0482,0.061,23126,0
+CINGW.US,D,20250930,000000,0.0539,0.0539,0.0539,0.0539,3006,0
+CINGW.US,D,20251001,000000,0.061,0.067,0.06,0.067,3547,0
+CINGW.US,D,20251002,000000,0.0553,0.067,0.0553,0.065524,4000,0
+CINGW.US,D,20251006,000000,0.060101,0.067,0.06,0.0665,24247,0
+CINGW.US,D,20251007,000000,0.067,0.067,0.0429,0.0429,39328,0
+CINGW.US,D,20251008,000000,0.06,0.074,0.04,0.05,39498,0
+CINGW.US,D,20251009,000000,0.05,0.0646,0.05,0.0646,7998,0
+CINGW.US,D,20251010,000000,0.0635,0.063501,0.050364,0.050364,25888,0
+CINGW.US,D,20251013,000000,0.050001,0.0589,0.034099,0.0589,281907,0
+CINGW.US,D,20251014,000000,0.0361,0.0569,0.0361,0.0363,40980,0
+CINGW.US,D,20251015,000000,0.046499,0.046499,0.0399,0.04,4627,0
+CINGW.US,D,20251016,000000,0.046,0.0595,0.046,0.0569,120515,0
+CINGW.US,D,20251017,000000,0.0565,0.0565,0.0455,0.0455,52543,0
+CINGW.US,D,20251020,000000,0.048,0.0555,0.0471,0.048,9843,0
+CINGW.US,D,20251021,000000,0.0485,0.053096,0.0472,0.048,26925,0
+CINGW.US,D,20251022,000000,0.05,0.051,0.0456,0.0456,24882,0
+CINGW.US,D,20251023,000000,0.0456,0.0508,0.0456,0.05,4581,0
+CINGW.US,D,20251024,000000,0.046,0.0499,0.0443,0.0443,18881,0
+CINGW.US,D,20251027,000000,0.041,0.0444,0.037,0.039,21533,0
+CINGW.US,D,20251028,000000,0.037,0.038899,0.0308,0.0373,80816,0
+CINGW.US,D,20251029,000000,0.038499,0.0385,0.0311,0.0346,3990,0
+CINGW.US,D,20251030,000000,0.0382,0.0383,0.035,0.0359,17981,0
+CINGW.US,D,20251031,000000,0.0382,0.0382,0.03749,0.0382,5580,0
+CINGW.US,D,20251103,000000,0.038001,0.038001,0.038,0.038,744,0
+CINGW.US,D,20251104,000000,0.0311,0.0312,0.0311,0.0312,51000,0
+CINGW.US,D,20251105,000000,0.0315,0.0315,0.0315,0.0315,5562,0
+CINGW.US,D,20251106,000000,0.038,0.038,0.0313,0.0352,8621,0
+CINGW.US,D,20251107,000000,0.039949,0.039949,0.039949,0.039949,100,0
+CINGW.US,D,20251110,000000,0.0412,0.0412,0.0412,0.0412,5525,0
+CINGW.US,D,20251112,000000,0.0399,0.0399,0.0317,0.032,5718,0
+CINGW.US,D,20251114,000000,0.0321,0.0322,0.0312,0.0312,7185,0
+CINGW.US,D,20251117,000000,0.0312,0.035101,0.0312,0.0351,19438,0
+CINGW.US,D,20251118,000000,0.0395,0.0395,0.0313,0.0313,19553,0
+CINGW.US,D,20251121,000000,0.0314,0.0314,0.0314,0.0314,505,0
+CINGW.US,D,20251128,000000,0.038,0.0383,0.037999,0.038,12400,0
+CINGW.US,D,20251201,000000,0.038,0.0381,0.036,0.036,22821,0
+CINGW.US,D,20251202,000000,0.0385,0.039,0.0307,0.0312,47797,0
+CINGW.US,D,20251203,000000,0.037999,0.0389,0.035721,0.0389,24570,0
+CINGW.US,D,20251204,000000,0.0385,0.0385,0.0385,0.0385,2000,0
+CINGW.US,D,20251205,000000,0.03849,0.0385,0.0373,0.0385,10600,0
+CINGW.US,D,20251208,000000,0.0374,0.0393,0.0374,0.0393,14055,0
+CINGW.US,D,20251209,000000,0.0384,0.0385,0.035,0.0356,46071,0
+CINGW.US,D,20251210,000000,0.0357,0.0393,0.0357,0.0371,34609,0
+CINGW.US,D,20251211,000000,0.0498,0.085,0.0498,0.085,225130,0
+CINGW.US,D,20251212,000000,0.06895,0.0988,0.060101,0.081,55449,0
+CINGW.US,D,20251215,000000,0.08,0.08,0.07,0.0755,26726,0
+CINGW.US,D,20251216,000000,0.07,0.07,0.0455,0.0457,22976,0
+CINGW.US,D,20251217,000000,0.05,0.058,0.05,0.058,18101,0
+CINGW.US,D,20251218,000000,0.0523,0.055,0.0523,0.053,102166,0
+CINGW.US,D,20251219,000000,0.0535,0.055,0.0535,0.055,8266,0
+CINGW.US,D,20251222,000000,0.059,0.06,0.055,0.0596,82683,0
+CINGW.US,D,20251226,000000,0.0588,0.0588,0.0588,0.0588,161,0
+CINGW.US,D,20251229,000000,0.0628,0.0628,0.0589,0.0589,34725,0
+CINGW.US,D,20251230,000000,0.0625,0.0628,0.0625,0.0628,5000,0
+CINGW.US,D,20251231,000000,0.0628,0.0628,0.0547,0.0547,14019,0
+CINGW.US,D,20260102,000000,0.053525,0.06,0.053525,0.06,1919,0
+CINGW.US,D,20260105,000000,0.064999,0.078,0.0456,0.06,323732,0
+CINGW.US,D,20260106,000000,0.0478,0.0621,0.0456,0.055,19700,0
+CINGW.US,D,20260107,000000,0.0461,0.077,0.0461,0.077,37602,0
+CINGW.US,D,20260108,000000,0.06,0.09,0.0576,0.089,152705,0
+CINGW.US,D,20260109,000000,0.09,0.09,0.065907,0.065907,100514,0
+CINGW.US,D,20260112,000000,0.09,0.09,0.08,0.0802,32704,0
+CINGW.US,D,20260113,000000,0.07772,0.08,0.07772,0.0799,12094,0
+CINGW.US,D,20260114,000000,0.09,0.09,0.062,0.09,35686,0
+CINGW.US,D,20260115,000000,0.0774,0.12,0.071,0.1011,117405,0
+CINGW.US,D,20260116,000000,0.119,0.119,0.091,0.115,38072,0
+CINGW.US,D,20260120,000000,0.091,0.12,0.08,0.11,116273,0
+CINGW.US,D,20260121,000000,0.101,0.115,0.091,0.115,75131,0
+CINGW.US,D,20260122,000000,0.0921,0.1006,0.086,0.0961,15221,0
+CINGW.US,D,20260123,000000,0.098,0.100001,0.08045,0.0999,27053,0
+CINGW.US,D,20260126,000000,0.099,0.1099,0.085,0.1099,24601,0
+CINGW.US,D,20260127,000000,0.0881,0.11,0.088,0.11,83730,0
+CINGW.US,D,20260128,000000,0.115,0.115,0.0887,0.0888,49251,0
+CINGW.US,D,20260129,000000,0.0992,0.0992,0.062,0.09,79267,0
+CINGW.US,D,20260130,000000,0.0931,0.1025,0.07,0.0998,20687,0
+CINGW.US,D,20260202,000000,0.0805,0.0951,0.0726,0.0951,13654,0
+CINGW.US,D,20260203,000000,0.109,0.109,0.0751,0.079377,34843,0
+CINGW.US,D,20260204,000000,0.07,0.08,0.062,0.08,55929,0
+CINGW.US,D,20260205,000000,0.07899,0.079,0.065,0.065,15703,0
+CINGW.US,D,20260206,000000,0.074,0.095,0.066709,0.08499,27241,0
+CINGW.US,D,20260209,000000,0.0998,0.0998,0.062,0.07023,24796,0
+CINGW.US,D,20260210,000000,0.084,0.084,0.0783,0.0783,5458,0
+CINGW.US,D,20260211,000000,0.07,0.0725,0.045,0.049147,76931,0
+CINGW.US,D,20260212,000000,0.0451,0.0509,0.042,0.0423,82135,0
+CINGW.US,D,20260213,000000,0.048848,0.0575,0.0442,0.0575,11998,0
+CINGW.US,D,20260218,000000,0.05,0.05,0.043,0.0489,186448,0
diff --git a/daily/us/nasdaq stocks/1/ciso.us.txt b/daily/us/nasdaq stocks/1/ciso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93c8f165f7163d6e7c72015dd11baf3e261457eb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ciso.us.txt	
@@ -0,0 +1,1027 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CISO.US,D,20220114,000000,108.45,131.7,75.75,81.3,320806.66682707,0
+CISO.US,D,20220118,000000,82.2,85.5,75,75.45,74614.13337064,0
+CISO.US,D,20220119,000000,71.1,72,61.5,63.3,33879.60001694,0
+CISO.US,D,20220120,000000,60,79.5,54.6,72.3,228209.06678077,0
+CISO.US,D,20220121,000000,64.8,68.85,58.8,64.5,35404.066684369,0
+CISO.US,D,20220124,000000,58.5,62.55,52.8,60.6,14591.800007296,0
+CISO.US,D,20220125,000000,61.35,61.35,54.9,54.9,11003.200005502,0
+CISO.US,D,20220126,000000,55.5,60.6975,55.5,57.75,8963.0000044815,0
+CISO.US,D,20220127,000000,58.95,58.95,52.95,53.85,8038.4000040192,0
+CISO.US,D,20220128,000000,54,58.35,52.5,58.35,5875.2666696043,0
+CISO.US,D,20220131,000000,60,63.9,58.065,63.15,9179.2666712563,0
+CISO.US,D,20220201,000000,61.65,67.05,61.5,64.2,7759.9333372133,0
+CISO.US,D,20220202,000000,67.05,67.05,60.8505,61.8,2477.6666679055,0
+CISO.US,D,20220203,000000,57.15,60.1125,55.65,56.7,3397.7333350322,0
+CISO.US,D,20220204,000000,59.25,63.15,55.65,58.5,8597.8000042989,0
+CISO.US,D,20220207,000000,59.4,59.4,55.65,58.5,3152.000001576,0
+CISO.US,D,20220208,000000,57.15,59.85,55.95,58.95,3579.2000017896,0
+CISO.US,D,20220209,000000,58.5,58.5,51.15,54.3,8532.2666709328,0
+CISO.US,D,20220210,000000,52.65,55.5,52.5,53.25,4179.1333354229,0
+CISO.US,D,20220211,000000,54.15,54.45,51,52.05,6730.2666700318,0
+CISO.US,D,20220214,000000,53.25,53.25,47.25,49.2,4268.6000021343,0
+CISO.US,D,20220215,000000,50.25,53.25,48.45,51.9,4130.7333353987,0
+CISO.US,D,20220216,000000,51.9,51.9,48,48.75,5869.4000029347,0
+CISO.US,D,20220217,000000,48.6,50.85,44.25,44.85,5812.5333362396,0
+CISO.US,D,20220218,000000,44.8635,48.9,42.0015,48,6881.0000034405,0
+CISO.US,D,20220222,000000,48,48.3,39.15,42.9,3494.0666684137,0
+CISO.US,D,20220223,000000,42.75,42.75,41.25,42.45,2314.6000011573,0
+CISO.US,D,20220224,000000,43.5,54,40.65,50.55,30638.666681986,0
+CISO.US,D,20220225,000000,58.35,67.05,51.6,56.85,359657.20017983,0
+CISO.US,D,20220228,000000,57,57.2985,51.9,55.95,31901.600015951,0
+CISO.US,D,20220301,000000,57.75,60,54,59.55,29367.800014684,0
+CISO.US,D,20220302,000000,60,77.2425,58.05,73.65,102924.20005146,0
+CISO.US,D,20220303,000000,82.35,100.2,78.45,91.5,879688.53377318,0
+CISO.US,D,20220304,000000,85.95,86.55,63.6,67.95,152697.06674302,0
+CISO.US,D,20220307,000000,63.3,73.8,62.1,67.5,98588.800049294,0
+CISO.US,D,20220308,000000,63.6,85.0395,60.75,77.55,186654.20009333,0
+CISO.US,D,20220309,000000,70.5,76.05,69.0015,73.8,62137.333364402,0
+CISO.US,D,20220310,000000,72.15,86.2425,70.2,79.35,46988.000023494,0
+CISO.US,D,20220311,000000,79.05,88.65,77.7345,85.5,29793.400014897,0
+CISO.US,D,20220314,000000,86.7,86.7,64.5,65.7,61349.333364008,0
+CISO.US,D,20220315,000000,64.5,79.5,64.5,77.85,24111.000012056,0
+CISO.US,D,20220316,000000,75.75,91.5,70.95,77.7,44058.600022029,0
+CISO.US,D,20220317,000000,76.95,86.463,72.3,83.25,42489.533354578,0
+CISO.US,D,20220318,000000,82.05,99,75.6,89.85,213939.7334403,0
+CISO.US,D,20220321,000000,90,113.548,86.25,113.4,124967.93339582,0
+CISO.US,D,20220322,000000,109.8,126.75,97.05,121.5,126082.73339637,0
+CISO.US,D,20220323,000000,118.5,161.7,113.55,132.75,499061.20024953,0
+CISO.US,D,20220324,000000,131.25,132,106.05,124.65,75261.133370964,0
+CISO.US,D,20220325,000000,117,120.145,99.9,102.3,32197.133349432,0
+CISO.US,D,20220328,000000,102.3,109.95,93.9,98.7,74418.733370543,0
+CISO.US,D,20220329,000000,98.1,101.1,87,88.65,43182.800021591,0
+CISO.US,D,20220330,000000,87.75,92.9985,82.725,83.7,44522.533355595,0
+CISO.US,D,20220331,000000,83.7,91.2,79.8,79.8,25879.80001294,0
+CISO.US,D,20220401,000000,78.75,90.45,78.75,88.35,75171.866704253,0
+CISO.US,D,20220404,000000,86.4,98.2485,85.737,93.15,24212.266678773,0
+CISO.US,D,20220405,000000,93.15,95.9985,89.9805,92.85,9945.0000049725,0
+CISO.US,D,20220406,000000,91.95,99,90.15,99,29092.066681213,0
+CISO.US,D,20220407,000000,96,102.45,93.4515,100.8,32263.466682798,0
+CISO.US,D,20220408,000000,99.75,105,95.55,98.1,51152.666692243,0
+CISO.US,D,20220411,000000,95.25,97.8,79.5,79.875,25264.200012632,0
+CISO.US,D,20220412,000000,79.8,84.45,75.15,75.45,10770.000005385,0
+CISO.US,D,20220413,000000,74.85,84.5985,74.55,79.35,20089.000010044,0
+CISO.US,D,20220414,000000,78,84,67.5,67.65,15055.600007528,0
+CISO.US,D,20220418,000000,69.6,71.7,66.45,67.65,33126.533349897,0
+CISO.US,D,20220419,000000,66.3,67.5,56.7,58.5,69620.466701477,0
+CISO.US,D,20220420,000000,58.35,61.3485,56.4,57.15,26338.066679836,0
+CISO.US,D,20220421,000000,55.95,57.45,46.65,52.95,36696.466685015,0
+CISO.US,D,20220422,000000,52.05,53.1,46.2,46.95,29237.600014619,0
+CISO.US,D,20220425,000000,45.9,49.95,45.15,46.65,24270.466678802,0
+CISO.US,D,20220426,000000,45.9,49.65,45.15,46.2,19108.333342888,0
+CISO.US,D,20220427,000000,46.2,52.65,45.9015,51.3,15782.666674558,0
+CISO.US,D,20220428,000000,49.8,58.875,48,57.9,11678.266672506,0
+CISO.US,D,20220429,000000,58.2,63.75,56.8785,63.3,14331.733340499,0
+CISO.US,D,20220502,000000,63.75,77.85,62.4,76.8,30847.200015424,0
+CISO.US,D,20220503,000000,74.25,78.8745,68.4,70.5,20848.066677091,0
+CISO.US,D,20220504,000000,70.5,77.49,65.25,75.6,14096.800007048,0
+CISO.US,D,20220505,000000,76.2,76.2,67.35,72.45,9012.0666711727,0
+CISO.US,D,20220506,000000,69.45,72.3,63.6,64.5,5714.5333361906,0
+CISO.US,D,20220509,000000,62.7,64.2,57,62.4,6979.0000034895,0
+CISO.US,D,20220510,000000,63.3,68.85,59.1,67.5,6884.000003442,0
+CISO.US,D,20220511,000000,67.2,69.3,63.3,66.6,7526.2000037631,0
+CISO.US,D,20220512,000000,64.2,74.25,63.15,74.25,11905.86667262,0
+CISO.US,D,20220513,000000,75.6,85.5,64.9965,67.05,33853.53335026,0
+CISO.US,D,20220516,000000,66.6,75,66.6,73.65,5085.5333358761,0
+CISO.US,D,20220517,000000,75,79.65,71.55,79.5,14761.466674047,0
+CISO.US,D,20220518,000000,78.9,83.25,76.368,80.85,12910.466673122,0
+CISO.US,D,20220519,000000,78.75,82.35,74.25,78,8112.5333373896,0
+CISO.US,D,20220520,000000,80.55,82.35,76.95,81,9608.9333381378,0
+CISO.US,D,20220523,000000,81.75,85.5,78.6,81.15,7247.8000036239,0
+CISO.US,D,20220524,000000,78.75,81.45,70.1355,75.15,4654.2666689938,0
+CISO.US,D,20220525,000000,75.6,79.05,73.5,76.5,2951.6000014758,0
+CISO.US,D,20220526,000000,76.5,81.9,74.4,78.9,4386.66666886,0
+CISO.US,D,20220527,000000,80.55,82.5,78.369,82.05,4196.6000020983,0
+CISO.US,D,20220531,000000,81,88.35,78.6,87.6,7461.8666703976,0
+CISO.US,D,20220601,000000,87.6,97.5,84.75,90.75,16830.400008415,0
+CISO.US,D,20220602,000000,88.8,92.85,87.4605,90.3,5929.4666696314,0
+CISO.US,D,20220603,000000,90,102.45,89.25,102.15,12501.466672917,0
+CISO.US,D,20220606,000000,106.35,141.75,106.35,135,229339.933448,0
+CISO.US,D,20220607,000000,130.8,148.2,123.9,138.15,92224.933379446,0
+CISO.US,D,20220608,000000,142.05,150,135.45,137.7,64964.800032482,0
+CISO.US,D,20220609,000000,128.55,131.487,74.1,79.05,115438.26672439,0
+CISO.US,D,20220610,000000,83.1,83.1,66.15,68.175,53945.800026973,0
+CISO.US,D,20220613,000000,72.75,107.7,71.733,87.75,322510.20016126,0
+CISO.US,D,20220614,000000,85.95,87.6,75,78,35998.933351333,0
+CISO.US,D,20220615,000000,75,89.25,75,81.15,40449.466686891,0
+CISO.US,D,20220616,000000,79.05,89.85,77.2365,84.45,25624.266679479,0
+CISO.US,D,20220617,000000,82.35,90.6,80.031,84.3,47296.933356982,0
+CISO.US,D,20220621,000000,84.75,87.9,79.35,80.1,38523.733352595,0
+CISO.US,D,20220622,000000,77.25,86.1,76.8,80.55,36548.000018274,0
+CISO.US,D,20220623,000000,80.25,83.25,76.2,82.5,40375.133353521,0
+CISO.US,D,20220624,000000,81.45,84,73.65,79.05,343937.20017197,0
+CISO.US,D,20220627,000000,76.35,78.5715,66.0225,69.15,45632.33335615,0
+CISO.US,D,20220628,000000,66.9,70.8,57,60,42631.333354649,0
+CISO.US,D,20220629,000000,60,60.75,52.05,52.8,68102.666700718,0
+CISO.US,D,20220630,000000,51.75,54.885,51.75,54,14692.400007346,0
+CISO.US,D,20220701,000000,54.6,57.3,52.5,55.2,16855.333341761,0
+CISO.US,D,20220705,000000,52.95,56.4,49.8,56.25,17569.200008785,0
+CISO.US,D,20220706,000000,56.85,59.1,54.9,58.8,16686.46667501,0
+CISO.US,D,20220707,000000,59.4,68.25,58.41,67.35,19474.400009737,0
+CISO.US,D,20220708,000000,64.65,71.25,62.25,69.9,16917.600008459,0
+CISO.US,D,20220711,000000,69.3,69.3,62.7,63.6,13793.266673563,0
+CISO.US,D,20220712,000000,62.25,64.05,58.6515,61.95,9245.6000046228,0
+CISO.US,D,20220713,000000,59.4,66,58.8,65.7,9332.8000046664,0
+CISO.US,D,20220714,000000,64.65,64.65,57.75,57.9,17562.200008781,0
+CISO.US,D,20220715,000000,60,60,54.75,55.05,21731.600010866,0
+CISO.US,D,20220718,000000,55.95,55.95,50.1,50.4,25349.933346008,0
+CISO.US,D,20220719,000000,49.65,50.568,47.25,48.15,21573.200010787,0
+CISO.US,D,20220720,000000,48,55.3485,47.85,52.5,35635.933351151,0
+CISO.US,D,20220721,000000,51.9,52.995,48.45,51.9,15208.133340937,0
+CISO.US,D,20220722,000000,52.5,52.8,50.1,51.6,18088.666675711,0
+CISO.US,D,20220725,000000,51.3,52.5,48.9,50.55,22500.466677917,0
+CISO.US,D,20220726,000000,50.1,50.55,47.55,49.95,13954.933340311,0
+CISO.US,D,20220727,000000,50.25,51.285,47.25,47.85,12071.600006036,0
+CISO.US,D,20220728,000000,48.9,49.95,46.05,49.65,10265.333338466,0
+CISO.US,D,20220729,000000,50.1,50.85,46.95,48.15,9795.8000048979,0
+CISO.US,D,20220801,000000,47.1,48,45.6,48,12320.333339493,0
+CISO.US,D,20220802,000000,47.7,49.05,45,46.2,33164.000016582,0
+CISO.US,D,20220803,000000,46.8,48,45,47.55,13697.600006849,0
+CISO.US,D,20220804,000000,46.8,49.05,45.45,47.25,8710.9333376888,0
+CISO.US,D,20220805,000000,47.25,47.55,45.15,47.4,9457.4666713954,0
+CISO.US,D,20220808,000000,46.95,51.9,46.95,51.3,19265.733342966,0
+CISO.US,D,20220809,000000,52.05,52.707,48.375,49.65,10637.800005319,0
+CISO.US,D,20220810,000000,50.55,52.65,50.1,52.65,9996.4000049982,0
+CISO.US,D,20220811,000000,51.75,53.1,45,45.6,25502.600012751,0
+CISO.US,D,20220812,000000,45.75,51.45,45.75,51.45,16160.333341414,0
+CISO.US,D,20220815,000000,49.05,52.35,49.05,51.3,12518.933339593,0
+CISO.US,D,20220816,000000,51.45,52.5,48.9,52.5,8688.5333376776,0
+CISO.US,D,20220817,000000,52.35,52.5,48,48.15,5651.0666694922,0
+CISO.US,D,20220818,000000,48.6,50.25,48.15,50.1,5556.7333361117,0
+CISO.US,D,20220819,000000,48.15,49.95,45.6,46.2,14815.733340741,0
+CISO.US,D,20220822,000000,45.75,47.7,45,45.3,12441.933339554,0
+CISO.US,D,20220823,000000,45.6,47.25,45,46.2,6120.2000030601,0
+CISO.US,D,20220824,000000,46.35,47.1,45.15,46.5,4785.0666690592,0
+CISO.US,D,20220825,000000,46.35,47.85,45.3015,47.4,9247.2666712903,0
+CISO.US,D,20220826,000000,47.1,47.1,44.1,44.55,7619.0666704762,0
+CISO.US,D,20220829,000000,44.85,44.85,41.25,42.15,10206.333338436,0
+CISO.US,D,20220830,000000,42.15,42.75,39.3,39.9,10125.066671729,0
+CISO.US,D,20220831,000000,39.9,42.6,39.9,40.8,7355.2666703443,0
+CISO.US,D,20220901,000000,40.95,41.4,36.45,37.8,11173.066672253,0
+CISO.US,D,20220902,000000,38.25,39.45,35.625,36,7622.2666704778,0
+CISO.US,D,20220906,000000,36.75,36.9,33.3,35.25,6249.6000031248,0
+CISO.US,D,20220907,000000,35.4,38.4,35.181,37.2,6719.6666700265,0
+CISO.US,D,20220908,000000,36.45,37.8,35.1,37.35,6276.7333364717,0
+CISO.US,D,20220909,000000,38.25,40.5,37.05,38.55,11911.733339289,0
+CISO.US,D,20220912,000000,37.35,38.556,34.8,34.95,18453.000009226,0
+CISO.US,D,20220913,000000,33.9,36.3,32.25,35.55,10822.733338745,0
+CISO.US,D,20220914,000000,35.25,36.45,33.75,34.65,6762.8666700481,0
+CISO.US,D,20220915,000000,34.95,36.75,32.7,34.35,13933.9333403,0
+CISO.US,D,20220916,000000,34.05,37.5,33.15,37.05,25027.06667918,0
+CISO.US,D,20220919,000000,36,37.5,34.65,37.35,4377.8666688556,0
+CISO.US,D,20220920,000000,37.05,37.5,35.7,36.45,3037.2000015186,0
+CISO.US,D,20220921,000000,35.925,40.05,35.925,39.45,7031.1333368489,0
+CISO.US,D,20220922,000000,38.85,39.6,34.35,34.5,6989.9333368283,0
+CISO.US,D,20220923,000000,35.1,36.9,33.75,36.9,5740.3333362035,0
+CISO.US,D,20220926,000000,37.5,39.45,35.55,37.95,6512.9333365898,0
+CISO.US,D,20220927,000000,37.2,40.8,36.75,39.15,4989.0666691612,0
+CISO.US,D,20220928,000000,38.4,48,38.4,45,13471.666673403,0
+CISO.US,D,20220929,000000,44.4,44.55,40.05,41.4,4471.5333355691,0
+CISO.US,D,20220930,000000,42.3,46.05,41.481,44.25,5649.6000028248,0
+CISO.US,D,20221003,000000,42.75,47.268,40.95,45.75,6745.4666700394,0
+CISO.US,D,20221004,000000,47.7,47.7,44.85,47.4,6373.6666698535,0
+CISO.US,D,20221005,000000,45.6,50.25,45.6,49.35,8558.9333376128,0
+CISO.US,D,20221006,000000,49.5,49.5,46.2,48.3,2857.6666680955,0
+CISO.US,D,20221007,000000,46.35,47.85,41.55,42.3,6617.7333366422,0
+CISO.US,D,20221010,000000,42.9,47.478,41.1,43.35,11216.133338941,0
+CISO.US,D,20221011,000000,43.95,47.25,41.025,42.15,7063.4666701984,0
+CISO.US,D,20221012,000000,42.75,44.25,40.95,43.65,3988.1333353274,0
+CISO.US,D,20221013,000000,41.55,45.15,41.4,44.4,4062.2666686978,0
+CISO.US,D,20221014,000000,42.75,44.4,42.75,43.5,3723.4000018617,0
+CISO.US,D,20221017,000000,45,48.15,44.025,47.55,7182.5333369246,0
+CISO.US,D,20221018,000000,46.95,49.05,46.8,47.7,6121.9333363943,0
+CISO.US,D,20221019,000000,47.4,48.75,46.3185,47.7,4247.2666687903,0
+CISO.US,D,20221020,000000,46.65,47.7,43.8015,45.3,4743.0666690382,0
+CISO.US,D,20221021,000000,47.55,48.6,45.15,47.55,13575.600006788,0
+CISO.US,D,20221024,000000,48.15,48.45,45,47.7,3019.4000015097,0
+CISO.US,D,20221025,000000,48.942,50.85,48.3,50.55,10506.400005253,0
+CISO.US,D,20221026,000000,50.7,52.65,46.8,52.5,11870.000005935,0
+CISO.US,D,20221027,000000,52.05,53.325,49.2,51,9603.8000048019,0
+CISO.US,D,20221028,000000,49.2,52.95,49.2,52.65,6038.4000030192,0
+CISO.US,D,20221031,000000,50.7,52.6455,48.7515,51.9,4534.8000022674,0
+CISO.US,D,20221101,000000,52.5,52.5,50.1015,52.35,11101.666672217,0
+CISO.US,D,20221102,000000,49.8,51.3,48,48.6,9296.5333379816,0
+CISO.US,D,20221103,000000,46.95,50.85,45.45,48.6,3630.2000018151,0
+CISO.US,D,20221104,000000,49.65,49.8,46.65,49.35,4647.7333356572,0
+CISO.US,D,20221107,000000,49.2,49.5,46.5,49.2,3844.9333352558,0
+CISO.US,D,20221108,000000,49.65,49.8,46.5,48.3,4183.2666687583,0
+CISO.US,D,20221109,000000,47.7,48.75,45.6495,46.2,4346.66666884,0
+CISO.US,D,20221110,000000,48.6,49.341,45,46.5,11468.933339068,0
+CISO.US,D,20221111,000000,46.65,47.1,43.2,44.4,3457.0000017285,0
+CISO.US,D,20221114,000000,43.8,45.9,43.05,45.6,2222.0666677777,0
+CISO.US,D,20221115,000000,46.35,49.05,43.5,47.55,5421.0000027105,0
+CISO.US,D,20221116,000000,47.55,48.6,45.45,45.6,3706.4666685199,0
+CISO.US,D,20221117,000000,45.3,47.85,45,47.85,5224.000002612,0
+CISO.US,D,20221118,000000,49.05,49.05,40.05,44.4,5582.000002791,0
+CISO.US,D,20221121,000000,45.75,46.35,43.95,45.75,5018.2666691758,0
+CISO.US,D,20221122,000000,45.9,46.05,42.75,45,3600.666668467,0
+CISO.US,D,20221123,000000,44.25,46.4985,43.5,45.45,3985.9333353263,0
+CISO.US,D,20221125,000000,45.45,45.45,43.35,44.1,1593.33333413,0
+CISO.US,D,20221128,000000,44.25,46.05,44.25,45.45,4392.5333355296,0
+CISO.US,D,20221129,000000,45.6,48.9,44.1,44.4,4150.0666687417,0
+CISO.US,D,20221130,000000,44.25,48.3,43.05,46.05,8303.6666708185,0
+CISO.US,D,20221201,000000,45.9,46.875,44.25,46.2,2138.666667736,0
+CISO.US,D,20221202,000000,45.45,48,45.45,46.35,3858.8666685961,0
+CISO.US,D,20221205,000000,47.4,47.4,42,42.75,3388.8666683611,0
+CISO.US,D,20221206,000000,42.6,43.575,40.2,40.8,3416.000001708,0
+CISO.US,D,20221207,000000,41.1,43.95,40.8,42.3,2593.4666679634,0
+CISO.US,D,20221208,000000,42.75,43.8,40.8,42.15,3757.8000018789,0
+CISO.US,D,20221209,000000,42.45,45,42.45,43.35,5140.7333359037,0
+CISO.US,D,20221212,000000,43.95,45.15,41.4,41.7,3094.8000015474,0
+CISO.US,D,20221213,000000,44.4,47.25,43.125,44.25,4435.2666688843,0
+CISO.US,D,20221214,000000,43.65,44.85,41.85,42.15,5339.0666693362,0
+CISO.US,D,20221215,000000,40.8,43.65,40.8,43.65,4804.000002402,0
+CISO.US,D,20221216,000000,43.65,44.85,42.15,43.5,12710.400006355,0
+CISO.US,D,20221219,000000,43.8,43.8,41.2515,41.55,2672.8666680031,0
+CISO.US,D,20221220,000000,41.4,41.85,39,41.25,2478.8000012394,0
+CISO.US,D,20221221,000000,41.85,43.95,40.365,42.9,3152.7333349097,0
+CISO.US,D,20221222,000000,42.933,42.975,41.1,41.1,3425.8000017129,0
+CISO.US,D,20221223,000000,42.525,43.95,40.3515,40.95,2336.1333345014,0
+CISO.US,D,20221227,000000,41.4,43.65,40.65,40.95,2287.2666678103,0
+CISO.US,D,20221228,000000,41.4,42,39.45,39.9,1659.8666674966,0
+CISO.US,D,20221229,000000,39.2835,40.5,39,39.6,3785.0666685592,0
+CISO.US,D,20221230,000000,40.2,40.5,38.1,38.25,3242.2000016211,0
+CISO.US,D,20230103,000000,37.35,38.25,34.65,35.1,2518.3333345925,0
+CISO.US,D,20230104,000000,37.05,37.8,33,34.5,3950.2666686418,0
+CISO.US,D,20230105,000000,34.35,37.4985,32.25,32.7,4293.4666688134,0
+CISO.US,D,20230106,000000,32.4,33,30.9,32.1,4977.7333358222,0
+CISO.US,D,20230109,000000,33,33,30.75,31.05,4448.2666688908,0
+CISO.US,D,20230110,000000,33,33,28.2,29.4,10861.066672097,0
+CISO.US,D,20230111,000000,29.1,31.2,28.65,28.8,6004.000003002,0
+CISO.US,D,20230112,000000,29.7,31.5,29.1,30.3,6746.6000033733,0
+CISO.US,D,20230113,000000,31.35,32.55,29.7,30.3,14180.00000709,0
+CISO.US,D,20230117,000000,30.15,31.5,28.2,30.3,7073.33333687,0
+CISO.US,D,20230118,000000,30.75,30.75,28.65,30,4201.6000021008,0
+CISO.US,D,20230119,000000,28.95,30.45,28.8,30,3087.0000015435,0
+CISO.US,D,20230120,000000,31.35,31.35,28.8,29.55,6862.1333367644,0
+CISO.US,D,20230123,000000,29.7,29.85,28.8,29.1,7299.6666703165,0
+CISO.US,D,20230124,000000,29.1,29.1,27.3,27.6,15712.266674523,0
+CISO.US,D,20230125,000000,27.3,28.4955,26.25,26.85,9308.2666713208,0
+CISO.US,D,20230126,000000,26.55,27,23.85,24,21841.066677587,0
+CISO.US,D,20230127,000000,24.75,24.75,19.5,23.85,23438.600011719,0
+CISO.US,D,20230130,000000,23.85,24,20.4,20.85,22625.533344646,0
+CISO.US,D,20230131,000000,21.9,22.35,21.3,21.45,21033.53334385,0
+CISO.US,D,20230201,000000,21.9,21.9,19.725,20.1,18365.466675849,0
+CISO.US,D,20230202,000000,20.1,21.45,19.65,20.7,17371.866675353,0
+CISO.US,D,20230203,000000,21,21.75,20.25,21.3,17558.066675446,0
+CISO.US,D,20230206,000000,21.75,23.25,19.95,20.55,28685.600014343,0
+CISO.US,D,20230207,000000,20.7,21.45,20.1,20.55,9560.00000478,0
+CISO.US,D,20230208,000000,20.55,20.7,19.5,19.95,12805.066673069,0
+CISO.US,D,20230209,000000,19.95,20.1,17.55,17.625,29289.933347978,0
+CISO.US,D,20230210,000000,18,18,16.35,16.65,12979.333339823,0
+CISO.US,D,20230213,000000,17.25,17.25,15.45,16.5,18710.866676022,0
+CISO.US,D,20230214,000000,13.8,14.1375,11.4022,11.4885,94202.533380435,0
+CISO.US,D,20230215,000000,12.6,15,12.15,13.5,120202.6000601,0
+CISO.US,D,20230216,000000,15,16.35,13.8765,14.7015,400617.40020031,0
+CISO.US,D,20230217,000000,14.5695,14.5695,11.7,12.654,78075.266705704,0
+CISO.US,D,20230221,000000,12.75,13.4805,12.0015,12.9015,35281.066684307,0
+CISO.US,D,20230222,000000,12.9,13.2,11.5695,11.676,35913.200017957,0
+CISO.US,D,20230223,000000,11.718,12,10.5,10.503,46307.26668982,0
+CISO.US,D,20230224,000000,10.47,10.65,9.423,9.6585,37845.200018923,0
+CISO.US,D,20230227,000000,9.75,10.05,8.4,8.4015,56013.200028007,0
+CISO.US,D,20230228,000000,8.4015,8.625,7.5015,8.5515,43734.200021867,0
+CISO.US,D,20230301,000000,8.6415,9.705,8.5515,9.699,50074.600025037,0
+CISO.US,D,20230302,000000,9.453,9.6,8.7105,9.3555,25568.066679451,0
+CISO.US,D,20230303,000000,9.15,9.75,9.099,9.75,18300.933342484,0
+CISO.US,D,20230306,000000,10.425,10.452,9.9,10.2,28375.066680854,0
+CISO.US,D,20230307,000000,10.2,10.497,9.3,9.375,17661.800008831,0
+CISO.US,D,20230308,000000,9.2505,9.585,8.805,8.97,26070.000013035,0
+CISO.US,D,20230309,000000,9.15,9.3,8.1,8.1855,20195.333343431,0
+CISO.US,D,20230310,000000,8.265,8.265,6.75,6.7515,33891.733350279,0
+CISO.US,D,20230313,000000,6.9,6.9,5.4,5.5455,55613.666694474,0
+CISO.US,D,20230314,000000,5.82,5.85,5.4015,5.4225,21856.933344262,0
+CISO.US,D,20230315,000000,5.4225,5.55,4.8375,4.8375,31254.933348961,0
+CISO.US,D,20230316,000000,4.818,5.397,4.563,4.563,45303.000022652,0
+CISO.US,D,20230317,000000,4.752,6.885,4.575,4.65,519665.40025983,0
+CISO.US,D,20230320,000000,4.95,5.055,3.375,3.45,1082178.3338744,0
+CISO.US,D,20230321,000000,8.25,8.54698,5.58,5.7915,6852440.7367596,0
+CISO.US,D,20230322,000000,5.055,5.55,4.3665,4.803,812492.73373958,0
+CISO.US,D,20230323,000000,4.803,5.3985,4.5075,5.1405,504908.06691912,0
+CISO.US,D,20230324,000000,4.95,5.25,4.5375,4.6185,311834.00015592,0
+CISO.US,D,20230327,000000,4.8075,4.8825,4.425,4.458,163733.06674853,0
+CISO.US,D,20230328,000000,4.497,4.497,4.086,4.2915,152175.86674275,0
+CISO.US,D,20230329,000000,4.1625,4.8,3.87,4.35,193019.26676318,0
+CISO.US,D,20230330,000000,4.4625,5.625,4.353,4.95,446580.93355662,0
+CISO.US,D,20230331,000000,4.9545,5.475,4.803,5.07,133665.33340017,0
+CISO.US,D,20230403,000000,4.785,4.95,4.54125,4.869,89186.26671126,0
+CISO.US,D,20230404,000000,4.65,4.6725,4.2,4.287,87016.133376841,0
+CISO.US,D,20230405,000000,4.275,4.4715,3.99,4.17,64122.933365395,0
+CISO.US,D,20230406,000000,4.2,4.275,3.9,3.9795,52800.4000264,0
+CISO.US,D,20230410,000000,3.9,4.03126,3.774,3.906,80956.200040478,0
+CISO.US,D,20230411,000000,3.9345,3.9465,3.8025,3.903,63328.600031664,0
+CISO.US,D,20230412,000000,3.825,3.903,3.48,3.5295,91277.600045639,0
+CISO.US,D,20230413,000000,3.6855,4.95,3.4875,3.9645,429423.53354805,0
+CISO.US,D,20230414,000000,4.0215,4.047,3.5265,3.576,122319.46672783,0
+CISO.US,D,20230417,000000,3.561,4.05,3.528,3.912,81652.066707493,0
+CISO.US,D,20230418,000000,3.75,4.0305,3.6,3.639,79854.266706594,0
+CISO.US,D,20230419,000000,3.6,3.6,3.3855,3.4785,96308.066714821,0
+CISO.US,D,20230420,000000,3.5025,3.5025,3.15,3.189,109404.4000547,0
+CISO.US,D,20230421,000000,3.1155,3.2685,3.075,3.189,56921.200028461,0
+CISO.US,D,20230424,000000,3,3.15,2.925,3.0705,66732.266700033,0
+CISO.US,D,20230425,000000,3,3.1215,2.9265,2.9985,72855.333369761,0
+CISO.US,D,20230426,000000,2.9325,3.285,2.9325,3.1365,87808.666710571,0
+CISO.US,D,20230427,000000,3,3.1185,2.946,3.0975,62752.866698043,0
+CISO.US,D,20230428,000000,3.03,3.33,3.0015,3.1815,90091.666711713,0
+CISO.US,D,20230501,000000,3.285,4.2,3.15,3.552,224279.00011214,0
+CISO.US,D,20230502,000000,3.669,3.84,3.225,3.63,187873.40009394,0
+CISO.US,D,20230503,000000,3.5985,4.3395,3.5325,3.8445,205203.4001026,0
+CISO.US,D,20230504,000000,3.9195,4.2,3.72,3.867,73942.333370305,0
+CISO.US,D,20230505,000000,3.906,4.05,3.4515,3.5415,96033.866714684,0
+CISO.US,D,20230508,000000,3.5415,3.8235,3.5415,3.774,45022.733355845,0
+CISO.US,D,20230509,000000,3.87,3.957,3.5985,3.939,45419.80002271,0
+CISO.US,D,20230510,000000,3.954,4.575,3.9015,4.3425,134003.66673367,0
+CISO.US,D,20230511,000000,4.38,4.4955,4.2,4.3785,52309.466692821,0
+CISO.US,D,20230512,000000,4.4565,4.47,4.2,4.3515,35076.133350871,0
+CISO.US,D,20230515,000000,4.5,5.25,4.5,4.95,110516.66672193,0
+CISO.US,D,20230516,000000,5.214,5.214,4.428,4.5045,70469.933368568,0
+CISO.US,D,20230517,000000,2.982,3.15,2.979,3.0045,592653.66696299,0
+CISO.US,D,20230518,000000,3.0135,3.0435,2.7975,2.997,171775.73341922,0
+CISO.US,D,20230519,000000,3.021,3.201,2.997,3.0675,220065.93344337,0
+CISO.US,D,20230522,000000,3.15,3.225,2.9985,3.2085,132307.60006615,0
+CISO.US,D,20230523,000000,3.198,3.198,3.0195,3.1275,78789.133372728,0
+CISO.US,D,20230524,000000,3.1515,3.1935,3.0225,3.081,319769.60015988,0
+CISO.US,D,20230525,000000,3.081,3.15,2.7,2.985,122237.00006112,0
+CISO.US,D,20230526,000000,3.0315,3.075,2.8965,2.985,92402.133379534,0
+CISO.US,D,20230530,000000,3.105,3.105,2.718,2.7915,83177.666708256,0
+CISO.US,D,20230531,000000,2.7915,2.86279,2.5755,2.5755,116170.86672475,0
+CISO.US,D,20230601,000000,2.724,2.9325,2.5875,2.877,146267.40007313,0
+CISO.US,D,20230602,000000,2.9325,2.9985,2.775,2.985,50236.933358452,0
+CISO.US,D,20230605,000000,2.9985,3.075,2.916,2.9745,82765.933374716,0
+CISO.US,D,20230606,000000,2.7675,3.14848,2.7675,2.88,102855.73338476,0
+CISO.US,D,20230607,000000,3.12,3.12,2.796,2.8575,46571.066689952,0
+CISO.US,D,20230608,000000,2.85,2.9235,2.745,2.8605,54314.800027157,0
+CISO.US,D,20230609,000000,2.85,2.91,2.7465,2.8065,52937.266693135,0
+CISO.US,D,20230612,000000,2.835,2.895,2.691,2.7465,57323.133361995,0
+CISO.US,D,20230613,000000,2.8215,2.895,2.754,2.8455,72185.933369426,0
+CISO.US,D,20230614,000000,2.8335,2.8335,2.6685,2.6685,86872.266710103,0
+CISO.US,D,20230615,000000,2.757,3.2295,2.6805,2.814,209157.06677125,0
+CISO.US,D,20230616,000000,2.826,3.3915,2.7,3.0195,695820.33368124,0
+CISO.US,D,20230620,000000,3.024,3.072,2.7675,2.793,137616.26673547,0
+CISO.US,D,20230621,000000,2.925,2.952,2.67,2.7,66111.000033056,0
+CISO.US,D,20230622,000000,2.7,2.8935,2.625,2.847,101306.46671732,0
+CISO.US,D,20230623,000000,2.805,2.9985,2.745,2.835,378864.20018943,0
+CISO.US,D,20230626,000000,2.85,2.925,2.6685,2.6685,57870.400028935,0
+CISO.US,D,20230627,000000,2.8275,2.8275,2.565,2.685,69213.13336794,0
+CISO.US,D,20230628,000000,2.76,2.85,2.592,2.631,105225.60005261,0
+CISO.US,D,20230629,000000,2.7225,2.85,2.655,2.7,48221.333357444,0
+CISO.US,D,20230630,000000,2.805,2.85,2.6295,2.67,52873.600026437,0
+CISO.US,D,20230703,000000,2.85,2.85,2.7,2.73,20797.600010399,0
+CISO.US,D,20230705,000000,2.817,2.817,2.673,2.694,62158.200031079,0
+CISO.US,D,20230706,000000,2.7435,2.7435,2.6415,2.6415,67301.800033651,0
+CISO.US,D,20230707,000000,2.6955,2.925,2.6715,2.835,70338.333368502,0
+CISO.US,D,20230710,000000,2.964,3.0315,2.838,2.988,76538.666704936,0
+CISO.US,D,20230711,000000,2.928,3.147,2.928,3,80623.400040312,0
+CISO.US,D,20230712,000000,3.15,3.15,2.865,2.97,28230.933347449,0
+CISO.US,D,20230713,000000,2.91,3.072,2.8515,3,37849.666685592,0
+CISO.US,D,20230714,000000,3.015,3.1185,2.877,2.8905,25300.466679317,0
+CISO.US,D,20230717,000000,2.865,3.069,2.778,2.85,57351.533362009,0
+CISO.US,D,20230718,000000,2.925,3,2.8515,2.94,36998.066685166,0
+CISO.US,D,20230719,000000,3.045,3.225,2.874,2.97,89180.733377924,0
+CISO.US,D,20230720,000000,3,3.225,2.97,3.225,115580.13339112,0
+CISO.US,D,20230721,000000,3.15,3.34935,3.03,3.0585,68800.933367734,0
+CISO.US,D,20230724,000000,3.075,3.2235,3.045,3.15,47202.933356935,0
+CISO.US,D,20230725,000000,3.21,3.5805,3.1515,3.363,120571.33339362,0
+CISO.US,D,20230726,000000,3.45,3.537,3.186,3.309,47406.400023703,0
+CISO.US,D,20230727,000000,3.231,3.2985,3.06,3.123,33811.266683572,0
+CISO.US,D,20230728,000000,3.162,3.162,3,3.09,39293.266686313,0
+CISO.US,D,20230731,000000,3.204,3.33,3.1275,3.276,63665.200031833,0
+CISO.US,D,20230801,000000,3.285,3.3,3,3.21,47413.600023707,0
+CISO.US,D,20230802,000000,3.192,3.192,2.934,3.12,29726.46668153,0
+CISO.US,D,20230803,000000,3.135,3.14848,2.94,2.985,25212.200012606,0
+CISO.US,D,20230804,000000,3,3.075,2.9415,3.0015,19627.533343147,0
+CISO.US,D,20230807,000000,3.135,3.147,2.796,2.85,24571.000012286,0
+CISO.US,D,20230808,000000,2.985,2.985,2.6805,2.775,142208.73340444,0
+CISO.US,D,20230809,000000,2.85,2.85,2.493,2.5845,75893.266704613,0
+CISO.US,D,20230810,000000,2.625,2.685,2.5575,2.577,26203.733346435,0
+CISO.US,D,20230811,000000,2.5575,2.601,2.4,2.4225,51506.800025753,0
+CISO.US,D,20230814,000000,2.5395,2.5395,2.115,2.28,88279.40004414,0
+CISO.US,D,20230815,000000,2.1735,2.3205,2.1735,2.2935,40141.466686737,0
+CISO.US,D,20230816,000000,2.292,2.3595,2.13,2.2275,53346.26669334,0
+CISO.US,D,20230817,000000,2.25,2.55,2.175,2.277,124646.73339566,0
+CISO.US,D,20230818,000000,2.25,2.595,2.25,2.595,62419.866697877,0
+CISO.US,D,20230821,000000,2.64,2.64,2.265,2.4975,36319.60001816,0
+CISO.US,D,20230822,000000,2.49,2.60248,2.36415,2.4225,23668.066678501,0
+CISO.US,D,20230823,000000,2.4945,2.5035,2.325,2.439,24298.466678816,0
+CISO.US,D,20230824,000000,2.46,2.46,2.205,2.244,30625.466681979,0
+CISO.US,D,20230825,000000,2.25,2.38485,2.166,2.2785,21658.000010829,0
+CISO.US,D,20230828,000000,2.25,2.355,2.178,2.2605,17744.533342206,0
+CISO.US,D,20230829,000000,2.34,2.49,2.19,2.43,20080.866676707,0
+CISO.US,D,20230830,000000,2.4,2.475,2.295,2.466,18830.666676082,0
+CISO.US,D,20230831,000000,2.5425,2.625,2.4,2.58,34058.666683696,0
+CISO.US,D,20230901,000000,2.655,2.6655,2.52001,2.5305,18792.73334273,0
+CISO.US,D,20230905,000000,2.52,2.607,2.4075,2.589,12395.333339531,0
+CISO.US,D,20230906,000000,2.58,2.58,2.4135,2.5425,33108.666683221,0
+CISO.US,D,20230907,000000,2.466,2.52,2.3625,2.52,23883.266678608,0
+CISO.US,D,20230908,000000,2.4675,2.5185,2.265,2.5185,11519.466672426,0
+CISO.US,D,20230911,000000,2.274,2.607,2.274,2.43,47755.333357211,0
+CISO.US,D,20230912,000000,2.367,2.5425,2.367,2.49,35979.666684656,0
+CISO.US,D,20230913,000000,2.55,2.55,2.3385,2.445,39889.200019945,0
+CISO.US,D,20230914,000000,2.394,2.4435,2.178,2.322,34901.666684118,0
+CISO.US,D,20230915,000000,2.4,2.607,2.295,2.607,60903.400030452,0
+CISO.US,D,20230918,000000,2.55,2.55,2.3445,2.37,15467.6666744,0
+CISO.US,D,20230919,000000,2.31,2.526,2.31,2.4945,19702.266676518,0
+CISO.US,D,20230920,000000,2.58,2.6025,2.4015,2.415,40734.400020367,0
+CISO.US,D,20230921,000000,2.4,2.4015,2.214,2.25,30925.133348796,0
+CISO.US,D,20230922,000000,2.2875,2.31,2.2125,2.2875,15048.933340858,0
+CISO.US,D,20230925,000000,2.325,2.325,2.2365,2.247,10274.933338471,0
+CISO.US,D,20230926,000000,2.3625,2.3625,2.145,2.2275,13300.733339984,0
+CISO.US,D,20230927,000000,2.313,2.32348,2.1465,2.1915,26403.000013202,0
+CISO.US,D,20230928,000000,2.2125,2.2125,2.07,2.0745,32177.200016089,0
+CISO.US,D,20230929,000000,2.1,2.1435,2.0325,2.1,21863.066677598,0
+CISO.US,D,20231002,000000,2.175,2.175,2.09098,2.1135,12411.800006206,0
+CISO.US,D,20231003,000000,2.25,2.25,1.95,2.085,18780.733342724,0
+CISO.US,D,20231004,000000,2.1,2.181,1.815,2.0505,13300.40000665,0
+CISO.US,D,20231005,000000,2.19,2.19,1.8705,2.04,13802.266673568,0
+CISO.US,D,20231006,000000,2.034,2.0985,1.935,2.025,19280.133342973,0
+CISO.US,D,20231009,000000,2.088,2.625,1.99501,2.091,469697.80023485,0
+CISO.US,D,20231010,000000,2.9355,3.375,2.2665,2.355,2773270.8680533,0
+CISO.US,D,20231011,000000,2.1255,2.226,1.95,2.07,416077.06687471,0
+CISO.US,D,20231012,000000,1.92,2.0385,1.875,2.025,218823.73344275,0
+CISO.US,D,20231013,000000,1.863,1.98,1.845,1.875,118609.46672597,0
+CISO.US,D,20231016,000000,1.9545,1.9545,1.8045,1.8075,153718.73341019,0
+CISO.US,D,20231017,000000,1.8,1.875,1.8,1.821,53420.466693377,0
+CISO.US,D,20231018,000000,1.8255,1.8435,1.71,1.8285,88294.466710814,0
+CISO.US,D,20231019,000000,1.8,2.1,1.695,1.917,226091.73344638,0
+CISO.US,D,20231020,000000,1.8225,1.90798,1.665,1.6875,135147.86673424,0
+CISO.US,D,20231023,000000,1.6365,1.665,1.5,1.5225,131974.13339932,0
+CISO.US,D,20231024,000000,1.521,1.527,1.3515,1.425,90623.400045312,0
+CISO.US,D,20231025,000000,1.419,1.5795,1.4175,1.5075,113071.00005654,0
+CISO.US,D,20231026,000000,1.488,1.512,1.353,1.4025,86488.733376578,0
+CISO.US,D,20231027,000000,1.5,1.575,1.3935,1.47,83557.466708445,0
+CISO.US,D,20231030,000000,1.587,1.5885,1.41,1.476,27336.400013668,0
+CISO.US,D,20231031,000000,1.56,1.605,1.428,1.4985,49463.133358065,0
+CISO.US,D,20231101,000000,1.545,1.545,1.425,1.5,22465.000011232,0
+CISO.US,D,20231102,000000,1.47,1.65,1.35,1.5795,73753.93337021,0
+CISO.US,D,20231103,000000,1.608,1.725,1.5735,1.665,66552.73336661,0
+CISO.US,D,20231106,000000,1.65,1.764,1.605,1.65,24079.80001204,0
+CISO.US,D,20231107,000000,1.638,1.6995,1.5915,1.593,33690.933350179,0
+CISO.US,D,20231108,000000,1.5915,1.635,1.548,1.635,30573.33334862,0
+CISO.US,D,20231109,000000,1.71,1.7625,1.5375,1.635,66586.133366626,0
+CISO.US,D,20231110,000000,1.8,1.8,1.5495,1.635,23021.200011511,0
+CISO.US,D,20231113,000000,1.6275,1.662,1.5135,1.635,20404.466676869,0
+CISO.US,D,20231114,000000,1.6005,1.611,1.38,1.434,80726.600040363,0
+CISO.US,D,20231115,000000,1.395,3.3675,1.3665,2.4,7906799.9372867,0
+CISO.US,D,20231116,000000,2.6325,2.895,1.902,2.0775,2708794.0680211,0
+CISO.US,D,20231117,000000,1.9485,2.1,1.713,1.8075,524322.93359549,0
+CISO.US,D,20231120,000000,1.785,1.845,1.521,1.803,326152.73349641,0
+CISO.US,D,20231121,000000,1.65,2.2395,1.65,2.0835,424063.00021203,0
+CISO.US,D,20231122,000000,2.1,2.235,1.95,2.1,255318.93346099,0
+CISO.US,D,20231124,000000,1.974,2.0685,1.86751,1.962,94579.133380623,0
+CISO.US,D,20231127,000000,1.914,2.367,1.914,2.226,306801.6001534,0
+CISO.US,D,20231128,000000,2.226,2.544,2.1015,2.25,261433.80013072,0
+CISO.US,D,20231129,000000,2.2515,2.4,1.965,2.0835,194338.3334305,0
+CISO.US,D,20231130,000000,2.0625,2.2125,1.95,2.082,113541.80005677,0
+CISO.US,D,20231201,000000,2.25,2.4,1.6905,1.818,411872.2668726,0
+CISO.US,D,20231204,000000,1.8105,1.821,1.65,1.7475,170133.00008507,0
+CISO.US,D,20231205,000000,1.725,1.7895,1.6215,1.665,138788.60006939,0
+CISO.US,D,20231206,000000,1.689,1.785,1.671,1.704,71995.133369331,0
+CISO.US,D,20231207,000000,1.7175,1.7355,1.5615,1.6425,141906.40007095,0
+CISO.US,D,20231208,000000,1.65,1.6635,1.5645,1.599,47141.600023571,0
+CISO.US,D,20231211,000000,1.65,1.716,1.50901,1.5495,114501.46672392,0
+CISO.US,D,20231212,000000,1.602,1.608,1.395,1.4355,88955.733377811,0
+CISO.US,D,20231213,000000,1.503,1.5165,1.3965,1.482,88201.266710767,0
+CISO.US,D,20231214,000000,1.5,1.5,1.401,1.4055,136199.33340143,0
+CISO.US,D,20231215,000000,1.38,1.4355,1.3695,1.3695,85432.33337605,0
+CISO.US,D,20231218,000000,1.365,1.3785,1.2495,1.3095,186471.2667599,0
+CISO.US,D,20231219,000000,1.365,1.422,1.3125,1.422,110711.20005536,0
+CISO.US,D,20231220,000000,1.35,1.419,1.2795,1.38,42690.600021345,0
+CISO.US,D,20231221,000000,1.35,1.35,1.284,1.3245,48252.93335746,0
+CISO.US,D,20231222,000000,1.3695,1.3695,1.299,1.35,33729.933350198,0
+CISO.US,D,20231226,000000,1.3875,1.5495,1.305,1.3725,125866.80006293,0
+CISO.US,D,20231227,000000,1.3845,1.5735,1.3725,1.4745,141799.06673757,0
+CISO.US,D,20231228,000000,1.515,1.61925,1.4175,1.545,97605.066715469,0
+CISO.US,D,20231229,000000,1.65,1.65,1.4625,1.524,56570.066694952,0
+CISO.US,D,20240102,000000,1.632,1.65,1.4325,1.5645,52522.666692928,0
+CISO.US,D,20240103,000000,1.56,1.6005,1.56,1.59,48864.666691099,0
+CISO.US,D,20240104,000000,1.623,1.71,1.56,1.5675,106271.60005314,0
+CISO.US,D,20240105,000000,1.5,2.325,1.2165,1.896,897762.46711555,0
+CISO.US,D,20240108,000000,1.95,2.3175,1.7745,1.977,273104.00013655,0
+CISO.US,D,20240109,000000,1.95,2.133,1.809,1.965,117984.93339233,0
+CISO.US,D,20240110,000000,2.0145,2.1,1.899,2.0595,131653.46673249,0
+CISO.US,D,20240111,000000,2.07,2.193,1.959,2.025,121501.06672742,0
+CISO.US,D,20240112,000000,2.022,2.19,1.53,1.65,143300.00007165,0
+CISO.US,D,20240116,000000,1.608,1.725,1.485,1.5735,76526.200038263,0
+CISO.US,D,20240117,000000,1.6875,1.6875,1.4625,1.4955,73018.266703176,0
+CISO.US,D,20240118,000000,1.6065,1.665,1.3905,1.482,113933.5333903,0
+CISO.US,D,20240119,000000,1.6065,1.63498,1.4415,1.5,88994.466711164,0
+CISO.US,D,20240122,000000,1.635,1.635,1.425,1.485,100093.60005005,0
+CISO.US,D,20240123,000000,1.605,1.605,1.4475,1.5045,60500.666696917,0
+CISO.US,D,20240124,000000,1.5525,1.5585,1.4475,1.5,31959.00001598,0
+CISO.US,D,20240125,000000,1.425,1.5495,1.425,1.476,26165.466679749,0
+CISO.US,D,20240126,000000,1.4655,1.536,1.4565,1.4985,24163.533345415,0
+CISO.US,D,20240129,000000,1.599,1.599,1.4655,1.524,37022.400018511,0
+CISO.US,D,20240130,000000,1.545,1.545,1.4265,1.4835,45337.333356002,0
+CISO.US,D,20240131,000000,1.5,1.5,1.443,1.4445,39626.26668648,0
+CISO.US,D,20240201,000000,1.4385,1.4805,1.395,1.425,20988.000010494,0
+CISO.US,D,20240202,000000,1.4595,1.4625,1.425,1.4625,19327.133342997,0
+CISO.US,D,20240205,000000,1.458,1.539,1.39425,1.4085,28014.266680674,0
+CISO.US,D,20240206,000000,1.4085,1.4505,1.335,1.41,67323.733366995,0
+CISO.US,D,20240207,000000,1.4175,1.4235,1.32,1.4085,41226.86668728,0
+CISO.US,D,20240208,000000,1.4085,1.4085,1.35,1.3665,14501.800007251,0
+CISO.US,D,20240209,000000,1.353,1.437,1.32,1.425,29123.266681228,0
+CISO.US,D,20240212,000000,1.458,1.53,1.365,1.4865,43475.600021738,0
+CISO.US,D,20240213,000000,1.485,1.5135,1.455,1.4625,28031.800014016,0
+CISO.US,D,20240214,000000,1.5285,1.5285,1.425,1.515,31323.133348995,0
+CISO.US,D,20240215,000000,1.4955,1.5285,1.44,1.4985,28257.133347462,0
+CISO.US,D,20240216,000000,1.5,1.5225,1.4655,1.5,32255.533349461,0
+CISO.US,D,20240220,000000,1.935,3.597,1.68,2.205,7654364.5371605,0
+CISO.US,D,20240221,000000,2.2095,2.325,1.815,1.9605,356365.66684485,0
+CISO.US,D,20240222,000000,1.827,1.90348,1.635,1.6935,270290.66680181,0
+CISO.US,D,20240223,000000,1.518,1.683,1.503,1.683,156006.46674467,0
+CISO.US,D,20240226,000000,1.65,1.8,1.65,1.725,113139.80005657,0
+CISO.US,D,20240227,000000,1.725,1.7955,1.65,1.755,83180.733374924,0
+CISO.US,D,20240228,000000,1.755,1.8555,1.65,1.815,73677.933370172,0
+CISO.US,D,20240229,000000,1.7385,1.8465,1.674,1.707,60855.466697094,0
+CISO.US,D,20240301,000000,1.674,1.755,1.6695,1.7205,47525.333357096,0
+CISO.US,D,20240304,000000,1.74,1.815,1.674,1.7235,91292.53337898,0
+CISO.US,D,20240305,000000,1.764,1.764,1.623,1.695,56436.200028218,0
+CISO.US,D,20240306,000000,1.5,1.5585,1.35,1.371,238153.93345241,0
+CISO.US,D,20240307,000000,1.5,1.5,1.35,1.3725,221096.60011055,0
+CISO.US,D,20240308,000000,1.36,1.42,1.13,1.25,502550,0
+CISO.US,D,20240311,000000,1.31,1.36,1.2,1.24,258768,0
+CISO.US,D,20240312,000000,1.25,1.25,1.0301,1.12,228925,0
+CISO.US,D,20240313,000000,1.16,1.48,1.12,1.34,660561,0
+CISO.US,D,20240314,000000,1.33,1.35,1.1501,1.21,173828,0
+CISO.US,D,20240315,000000,1.185,1.39,1.16,1.36,192490,0
+CISO.US,D,20240318,000000,1.33,1.38,1.27,1.3,133976,0
+CISO.US,D,20240319,000000,1.28,1.35,1.27,1.27,93242,0
+CISO.US,D,20240320,000000,1.26,1.3074,1.19,1.21,74980,0
+CISO.US,D,20240321,000000,1.22,1.28,1.16,1.19,129576,0
+CISO.US,D,20240322,000000,1.2,1.2,1.16,1.18,61101,0
+CISO.US,D,20240325,000000,1.18,1.2399,1.157,1.2,65099,0
+CISO.US,D,20240326,000000,1.19,1.2,1.15,1.1799,33754,0
+CISO.US,D,20240327,000000,1.19,1.22,1.14,1.15,43728,0
+CISO.US,D,20240328,000000,1.17,1.28,1.17,1.22,166965,0
+CISO.US,D,20240401,000000,1.2,1.27,1.18,1.26,99890,0
+CISO.US,D,20240402,000000,1.24,1.2912,1.19,1.28,182257,0
+CISO.US,D,20240403,000000,1.29,1.29,1.2178,1.28,30033,0
+CISO.US,D,20240404,000000,1.25,1.3,1.23,1.28,148587,0
+CISO.US,D,20240405,000000,1.28,1.29,1.2301,1.27,26054,0
+CISO.US,D,20240408,000000,1.22,1.29,1.19,1.22,64589,0
+CISO.US,D,20240409,000000,1.21,1.2799,1.2,1.23,39949,0
+CISO.US,D,20240410,000000,1.26,1.26,1.18,1.25,24100,0
+CISO.US,D,20240411,000000,1.24,1.33,1.2105,1.31,147156,0
+CISO.US,D,20240412,000000,1.3,1.31,1.21,1.27,88243,0
+CISO.US,D,20240415,000000,1.25,1.26,1.18,1.2,61804,0
+CISO.US,D,20240416,000000,1.19,1.22,1.18,1.21,46386,0
+CISO.US,D,20240417,000000,1.2,1.28,1.18,1.24,165799,0
+CISO.US,D,20240418,000000,1.23,1.28,1.2,1.24,57316,0
+CISO.US,D,20240419,000000,1.25,1.2501,1.2,1.2006,58982,0
+CISO.US,D,20240422,000000,1.22,1.235,1.1199,1.14,97668,0
+CISO.US,D,20240423,000000,1.14,1.1692,1.08,1.11,55998,0
+CISO.US,D,20240424,000000,1.13,1.2699,1.12,1.2,240559,0
+CISO.US,D,20240425,000000,1.17,1.195,1.1,1.12,24199,0
+CISO.US,D,20240426,000000,1.14,1.14,1.1001,1.1283,11211,0
+CISO.US,D,20240429,000000,1.12,1.16,1.09,1.12,44647,0
+CISO.US,D,20240430,000000,1.12,1.15,1.1,1.1,12228,0
+CISO.US,D,20240501,000000,1.11,1.14,1.06,1.13,152414,0
+CISO.US,D,20240502,000000,1.12,1.12,1.08,1.09,25378,0
+CISO.US,D,20240503,000000,1.1,1.1,1.06,1.06,55885,0
+CISO.US,D,20240506,000000,1.06,1.1254,1.06,1.09,41474,0
+CISO.US,D,20240507,000000,1.08,1.0982,1.05,1.05,8807,0
+CISO.US,D,20240508,000000,1.05,1.05,0.8786,0.9216,100050,0
+CISO.US,D,20240509,000000,0.921,0.99,0.921,0.96,24177,0
+CISO.US,D,20240510,000000,0.96,0.9659,0.884,0.8933,31035,0
+CISO.US,D,20240513,000000,0.86,0.9345,0.85,0.85,81679,0
+CISO.US,D,20240514,000000,0.84,0.8936,0.8,0.820301,112597,0
+CISO.US,D,20240515,000000,0.899,0.899,0.8203,0.8455,37897,0
+CISO.US,D,20240516,000000,0.839,0.8925,0.821785,0.85,29954,0
+CISO.US,D,20240517,000000,0.9,0.9,0.8304,0.84,32862,0
+CISO.US,D,20240520,000000,0.83,0.8998,0.82,0.8201,36113,0
+CISO.US,D,20240521,000000,0.848,0.86,0.81815,0.81815,33848,0
+CISO.US,D,20240522,000000,0.83,0.8399,0.8111,0.8155,13247,0
+CISO.US,D,20240523,000000,0.83,0.8399,0.801,0.827,28563,0
+CISO.US,D,20240524,000000,0.8397,0.8397,0.8101,0.8121,23992,0
+CISO.US,D,20240528,000000,0.84,0.84,0.7801,0.8184,57250,0
+CISO.US,D,20240529,000000,0.8184,0.8184,0.781,0.784,17158,0
+CISO.US,D,20240530,000000,0.79,0.8035,0.7665,0.768,24600,0
+CISO.US,D,20240531,000000,0.78,0.785,0.7195,0.7262,99820,0
+CISO.US,D,20240603,000000,0.756,0.7857,0.7,0.7303,106583,0
+CISO.US,D,20240604,000000,0.7164,0.7498,0.6762,0.7307,45823,0
+CISO.US,D,20240605,000000,0.72,0.7544,0.70001,0.7544,31958,0
+CISO.US,D,20240606,000000,0.7736,0.79,0.7301,0.753,37255,0
+CISO.US,D,20240607,000000,0.7314,0.7692,0.7221,0.7299,9008,0
+CISO.US,D,20240610,000000,0.74,0.759,0.7218,0.7221,15012,0
+CISO.US,D,20240611,000000,0.7214,0.7407,0.7,0.7349,21934,0
+CISO.US,D,20240612,000000,0.7351,0.7469,0.7138,0.7448,9517,0
+CISO.US,D,20240613,000000,0.7498,0.86,0.7002,0.85,115741,0
+CISO.US,D,20240614,000000,0.83,0.86,0.7663,0.83,73443,0
+CISO.US,D,20240617,000000,0.85,0.8695,0.781,0.81,381723,0
+CISO.US,D,20240618,000000,0.79,0.7901,0.68,0.7087,128523,0
+CISO.US,D,20240620,000000,0.6803,0.6908,0.595,0.6393,193461,0
+CISO.US,D,20240621,000000,0.654,0.6562,0.6002,0.6562,94836,0
+CISO.US,D,20240624,000000,0.66,0.7022,0.5903,0.6504,56508,0
+CISO.US,D,20240625,000000,0.634,0.656047,0.605,0.6373,49969,0
+CISO.US,D,20240626,000000,0.62,0.63,0.596,0.63,29037,0
+CISO.US,D,20240627,000000,0.61,0.63,0.5905,0.63,35985,0
+CISO.US,D,20240628,000000,0.636,0.636,0.56,0.578,380176,0
+CISO.US,D,20240701,000000,0.5779,0.585,0.5421,0.5785,53190,0
+CISO.US,D,20240702,000000,0.574,0.62,0.555,0.62,59043,0
+CISO.US,D,20240703,000000,0.61,0.6199,0.5646,0.599,74467,0
+CISO.US,D,20240705,000000,0.5989,0.5989,0.572,0.574,18835,0
+CISO.US,D,20240708,000000,0.5739,0.5949,0.5421,0.5549,38156,0
+CISO.US,D,20240709,000000,0.5548,0.58,0.5435,0.56,60919,0
+CISO.US,D,20240710,000000,0.5599,0.5633,0.542,0.5633,48567,0
+CISO.US,D,20240711,000000,0.5511,0.6,0.5501,0.5656,79179,0
+CISO.US,D,20240712,000000,0.58085,0.61,0.57,0.6051,60548,0
+CISO.US,D,20240715,000000,0.619,0.6199,0.5901,0.601,35121,0
+CISO.US,D,20240716,000000,0.6089,0.616025,0.6024,0.61,26867,0
+CISO.US,D,20240717,000000,0.619,0.65,0.6167,0.6332,46078,0
+CISO.US,D,20240718,000000,0.63,0.6347,0.5701,0.59,77452,0
+CISO.US,D,20240719,000000,0.6,0.6199,0.5705,0.595,2529495,0
+CISO.US,D,20240722,000000,0.68,0.68,0.5519,0.568,4254388,0
+CISO.US,D,20240723,000000,0.5101,0.575,0.473,0.549,526745,0
+CISO.US,D,20240724,000000,0.5478,0.559,0.5,0.5401,166726,0
+CISO.US,D,20240725,000000,0.5395,0.6093,0.5218,0.5581,263203,0
+CISO.US,D,20240726,000000,0.5492,0.5797,0.5311,0.5442,54926,0
+CISO.US,D,20240729,000000,0.55,0.59,0.533,0.5529,122488,0
+CISO.US,D,20240730,000000,0.5529,0.55645,0.511,0.511,95407,0
+CISO.US,D,20240731,000000,0.5201,0.5493,0.501,0.5117,152972,0
+CISO.US,D,20240801,000000,0.505,0.5132,0.46,0.4707,298377,0
+CISO.US,D,20240802,000000,0.4575,0.4575,0.44,0.4401,83868,0
+CISO.US,D,20240805,000000,0.4306,0.44,0.26,0.36,346834,0
+CISO.US,D,20240806,000000,0.3744,0.42,0.3255,0.382,117676,0
+CISO.US,D,20240807,000000,0.38,0.4295,0.38,0.4121,87338,0
+CISO.US,D,20240808,000000,0.428,0.45,0.40545,0.4164,67737,0
+CISO.US,D,20240809,000000,0.41,0.421337,0.35,0.3736,119249,0
+CISO.US,D,20240812,000000,0.381,0.48,0.3601,0.4113,132323,0
+CISO.US,D,20240813,000000,0.405,0.429899,0.3612,0.3946,106244,0
+CISO.US,D,20240814,000000,0.395,0.411,0.377,0.3839,14103,0
+CISO.US,D,20240815,000000,0.3685,0.4599,0.3685,0.42,69081,0
+CISO.US,D,20240816,000000,0.42,0.44,0.4195,0.4279,29007,0
+CISO.US,D,20240819,000000,0.427,0.4618,0.42,0.4352,20997,0
+CISO.US,D,20240820,000000,0.459,0.46,0.421,0.4355,18574,0
+CISO.US,D,20240821,000000,0.42,0.42,0.3853,0.413751,557885,0
+CISO.US,D,20240822,000000,0.5751,0.5861,0.4258,0.48715,30892911,0
+CISO.US,D,20240823,000000,0.4939,0.71,0.486626,0.62,5883393,0
+CISO.US,D,20240826,000000,0.58,0.76,0.5799,0.6614,1111069,0
+CISO.US,D,20240827,000000,0.65,0.7,0.59,0.61,399673,0
+CISO.US,D,20240828,000000,0.5955,0.6319,0.5481,0.5893,235297,0
+CISO.US,D,20240829,000000,0.5985,0.61,0.534,0.5424,175893,0
+CISO.US,D,20240830,000000,0.53,0.569,0.5155,0.5231,95571,0
+CISO.US,D,20240903,000000,0.51,0.5229,0.4717,0.480538,78205,0
+CISO.US,D,20240904,000000,0.5,0.51,0.4511,0.4613,49953,0
+CISO.US,D,20240905,000000,0.4602,0.4945,0.4501,0.4759,82252,0
+CISO.US,D,20240906,000000,0.4722,0.4845,0.4501,0.4589,41533,0
+CISO.US,D,20240909,000000,0.45,0.475,0.4301,0.4381,39209,0
+CISO.US,D,20240910,000000,0.4469,0.4551,0.42,0.4358,72164,0
+CISO.US,D,20240911,000000,0.4487,0.4749,0.4217,0.4504,67583,0
+CISO.US,D,20240912,000000,0.46,0.46,0.4305,0.4539,22048,0
+CISO.US,D,20240913,000000,0.4567,0.4998,0.445,0.4879,116015,0
+CISO.US,D,20240916,000000,0.5095,0.5791,0.4896,0.5047,77274,0
+CISO.US,D,20240917,000000,0.4945,0.53,0.48,0.53,39440,0
+CISO.US,D,20240918,000000,0.5299,0.55,0.503,0.52,34575,0
+CISO.US,D,20240919,000000,0.5125,0.55,0.4725,0.545,72977,0
+CISO.US,D,20240920,000000,0.56,0.64,0.5088,0.64,204394,0
+CISO.US,D,20240923,000000,0.61,0.6294,0.56,0.581,68022,0
+CISO.US,D,20240924,000000,0.6,0.63,0.56,0.5671,44834,0
+CISO.US,D,20240925,000000,0.56,0.73,0.56,0.73,302671,0
+CISO.US,D,20240926,000000,0.7639,0.7639,0.634,0.713,105395,0
+CISO.US,D,20240927,000000,0.72,0.73,0.7,0.7199,62022,0
+CISO.US,D,20240930,000000,0.73,0.73,0.6481,0.6998,47776,0
+CISO.US,D,20241001,000000,0.6998,0.7026,0.6255,0.6257,97814,0
+CISO.US,D,20241002,000000,0.65,0.6773,0.627,0.6726,32787,0
+CISO.US,D,20241003,000000,0.69,0.75,0.6507,0.708,94729,0
+CISO.US,D,20241004,000000,0.759,0.8798,0.7401,0.8664,242207,0
+CISO.US,D,20241007,000000,0.879,1.1,0.86,0.9798,302318,0
+CISO.US,D,20241008,000000,0.97,1.0547,0.863,0.9,111599,0
+CISO.US,D,20241009,000000,0.9599,1.04,0.870101,1.04,90266,0
+CISO.US,D,20241010,000000,1.08,1.08,1,1.05,86758,0
+CISO.US,D,20241011,000000,1.06,1.06,0.9531,0.985,48513,0
+CISO.US,D,20241014,000000,0.98,1.02,0.8766,0.9686,79299,0
+CISO.US,D,20241015,000000,0.9395,0.98,0.8106,0.8253,52900,0
+CISO.US,D,20241016,000000,0.821,0.87,0.770101,0.829,58502,0
+CISO.US,D,20241017,000000,0.85,0.8883,0.8,0.8476,55468,0
+CISO.US,D,20241018,000000,0.855,0.92,0.8201,0.9169,35673,0
+CISO.US,D,20241021,000000,0.92,0.92,0.8712,0.8768,42203,0
+CISO.US,D,20241022,000000,0.9,0.902,0.8331,0.893,59466,0
+CISO.US,D,20241023,000000,0.8996,0.9122,0.823,0.8479,96260,0
+CISO.US,D,20241024,000000,0.8325,0.8867,0.824,0.851,12431,0
+CISO.US,D,20241025,000000,0.8963,0.901,0.825,0.8668,36383,0
+CISO.US,D,20241028,000000,0.898,0.898,0.8306,0.8642,44137,0
+CISO.US,D,20241029,000000,0.831,0.87,0.8,0.8301,49898,0
+CISO.US,D,20241030,000000,0.8301,0.8898,0.76,0.7999,86174,0
+CISO.US,D,20241031,000000,0.8154,0.8238,0.7701,0.8099,28472,0
+CISO.US,D,20241101,000000,0.7752,0.8879,0.732,0.8529,91112,0
+CISO.US,D,20241104,000000,0.854,0.881,0.784901,0.8211,42807,0
+CISO.US,D,20241105,000000,0.843,0.843,0.7801,0.8268,8272,0
+CISO.US,D,20241106,000000,0.8267,0.8798,0.78,0.8798,37118,0
+CISO.US,D,20241107,000000,0.85,0.9001,0.8203,0.9001,28455,0
+CISO.US,D,20241108,000000,0.919,0.919,0.8362,0.8999,22502,0
+CISO.US,D,20241111,000000,0.89,0.8987,0.87,0.8843,14119,0
+CISO.US,D,20241112,000000,0.89,0.9,0.870001,0.890001,10370,0
+CISO.US,D,20241113,000000,0.88,0.92,0.87,0.909,38629,0
+CISO.US,D,20241114,000000,0.8852,0.9704,0.87,0.9462,90252,0
+CISO.US,D,20241115,000000,0.945,1.09,0.9206,1.08,44386,0
+CISO.US,D,20241118,000000,1.08,1.25,1.08,1.24,176415,0
+CISO.US,D,20241119,000000,1.25,1.25,0.9,1.04,91643,0
+CISO.US,D,20241120,000000,1.05,1.07,1.05,1.06,39601,0
+CISO.US,D,20241121,000000,1.023,1.217,1.02,1.2,128843,0
+CISO.US,D,20241122,000000,1.2,1.43,1.1101,1.19,280503,0
+CISO.US,D,20241125,000000,1.12,1.25,1.12,1.24,97284,0
+CISO.US,D,20241126,000000,1.24,1.255,1.19,1.23,35944,0
+CISO.US,D,20241127,000000,1.23,1.37,1.18,1.335,92197,0
+CISO.US,D,20241129,000000,1.4,1.4,1.31,1.38,38050,0
+CISO.US,D,20241202,000000,1.38,1.38,1.26,1.33,66053,0
+CISO.US,D,20241203,000000,1.33,1.33,1.17,1.23,74998,0
+CISO.US,D,20241204,000000,1.26,1.26,1.2101,1.23,30910,0
+CISO.US,D,20241205,000000,1.2,1.39,1.19,1.36,152757,0
+CISO.US,D,20241206,000000,1.36,1.41,1.31,1.41,116507,0
+CISO.US,D,20241209,000000,1.45,2.04,1.44,1.97,550367,0
+CISO.US,D,20241210,000000,1.88,1.9389,1.5501,1.67,260439,0
+CISO.US,D,20241211,000000,1.61,1.7999,1.61,1.65,79521,0
+CISO.US,D,20241212,000000,1.62,1.7259,1.5,1.63,94289,0
+CISO.US,D,20241213,000000,1.72,1.73,1.5335,1.6,105931,0
+CISO.US,D,20241216,000000,1.59,1.6675,1.53,1.62,104864,0
+CISO.US,D,20241217,000000,1.6,1.6099,1.5039,1.54,63207,0
+CISO.US,D,20241218,000000,1.56,1.597,1.5075,1.52,53874,0
+CISO.US,D,20241219,000000,1.6,1.72,1.49,1.66,111784,0
+CISO.US,D,20241220,000000,1.65,1.65,1.54,1.64,48461,0
+CISO.US,D,20241223,000000,1.65,2,1.635,1.78,237989,0
+CISO.US,D,20241224,000000,1.78,2.18,1.75,2.14,170007,0
+CISO.US,D,20241226,000000,2.2,2.49,2.02,2.11,276934,0
+CISO.US,D,20241227,000000,2.23,3.1,2.23,2.88,482366,0
+CISO.US,D,20241230,000000,2.95,3.72,2.5157,3.15,523729,0
+CISO.US,D,20241231,000000,3.25,3.48,2.77,3.47,228338,0
+CISO.US,D,20250102,000000,3.74,3.84,2.81,3.03,383028,0
+CISO.US,D,20250103,000000,3.03,3.2457,2.71,2.77,217061,0
+CISO.US,D,20250106,000000,2.72,2.8,2.62,2.7,137156,0
+CISO.US,D,20250107,000000,2.68,2.7,1.69,1.7,692102,0
+CISO.US,D,20250108,000000,1.7,1.73,1.18,1.21,645929,0
+CISO.US,D,20250110,000000,1.3,1.42,1.18,1.21,537360,0
+CISO.US,D,20250113,000000,1.2,1.299999,1.16,1.2,255872,0
+CISO.US,D,20250114,000000,1.2,1.39,1.15,1.15,401670,0
+CISO.US,D,20250115,000000,1.14,1.22,1.14,1.16,128696,0
+CISO.US,D,20250116,000000,1.01,1.15,0.934,1,659594,0
+CISO.US,D,20250117,000000,0.98,1.0899,0.98,1.03,76593,0
+CISO.US,D,20250121,000000,1.04,1.05,0.9649,1,132455,0
+CISO.US,D,20250122,000000,1.02,1.055,0.9832,1.01,162652,0
+CISO.US,D,20250123,000000,0.99,1.07,0.99,1.04,126131,0
+CISO.US,D,20250124,000000,1.03,1.0599,0.99,1.02,116457,0
+CISO.US,D,20250127,000000,1.02,1.03,0.9538,0.99,96346,0
+CISO.US,D,20250128,000000,1.01,1.01,0.895,0.93,170742,0
+CISO.US,D,20250129,000000,0.904,1.02,0.904,0.99,73367,0
+CISO.US,D,20250130,000000,0.98,1.1,0.9199,1.02,93501,0
+CISO.US,D,20250131,000000,1,1.03,0.9327,0.9804,92502,0
+CISO.US,D,20250203,000000,0.9277,1,0.9233,0.9745,78539,0
+CISO.US,D,20250204,000000,0.95,1,0.9492,0.95,50341,0
+CISO.US,D,20250205,000000,0.9373,0.969999,0.9303,0.9598,50596,0
+CISO.US,D,20250206,000000,0.9667,1.04,0.9598,0.9801,93401,0
+CISO.US,D,20250207,000000,1.03,1.03,0.9602,1.01,60390,0
+CISO.US,D,20250210,000000,1,1.02,0.9905,1,41943,0
+CISO.US,D,20250211,000000,0.9762,1.0299,0.9762,0.99,22919,0
+CISO.US,D,20250212,000000,1,1.02,0.9621,1.01,14367,0
+CISO.US,D,20250213,000000,1.0249,1.0362,1.01,1.0362,31662,0
+CISO.US,D,20250214,000000,1.05,1.35,1.02,1.26,388632,0
+CISO.US,D,20250218,000000,1.39,1.4328,1.0401,1.08,883631,0
+CISO.US,D,20250219,000000,1.09,1.0997,0.9836,1.07,219853,0
+CISO.US,D,20250220,000000,1.07,1.1494,1,1.05,382776,0
+CISO.US,D,20250221,000000,1.04,1.0888,1.01,1.05,142963,0
+CISO.US,D,20250224,000000,1.07,1.1,1,1.07,370522,0
+CISO.US,D,20250225,000000,1.09,1.12,0.9504,1.02,409303,0
+CISO.US,D,20250226,000000,1.05,1.08,0.901,0.9801,326354,0
+CISO.US,D,20250227,000000,0.99,1.1,0.95,1.04,211693,0
+CISO.US,D,20250228,000000,1.05,1.25,0.9802,1.13,1667835,0
+CISO.US,D,20250303,000000,1.21,1.24,1.05,1.11,868197,0
+CISO.US,D,20250304,000000,1.2,1.2,1.02,1.07,426909,0
+CISO.US,D,20250305,000000,1.05,1.22,0.96,1.01,916758,0
+CISO.US,D,20250306,000000,1.04,1.04,0.98,1.03,146282,0
+CISO.US,D,20250307,000000,1.1,1.1018,0.994,1.045,240651,0
+CISO.US,D,20250310,000000,1.02,1.08,1,1.03,119037,0
+CISO.US,D,20250311,000000,1.02,1.08,1.02,1.05,80603,0
+CISO.US,D,20250312,000000,1.05,1.09,1.02,1.045,114284,0
+CISO.US,D,20250313,000000,1.1,1.1,1.04,1.09,138641,0
+CISO.US,D,20250314,000000,1.04,1.15,1.0399,1.13,126886,0
+CISO.US,D,20250317,000000,1.37,1.375,0.76,0.9099,20382369,0
+CISO.US,D,20250318,000000,0.91,0.99,0.7292,0.8,1643857,0
+CISO.US,D,20250319,000000,0.751,0.768999,0.5611,0.6204,2232362,0
+CISO.US,D,20250320,000000,0.631,0.639999,0.46,0.48,1580674,0
+CISO.US,D,20250321,000000,0.5001,0.5523,0.4439,0.525,2228352,0
+CISO.US,D,20250324,000000,0.5,0.54,0.426,0.4499,16510462,0
+CISO.US,D,20250325,000000,0.4466,0.4889,0.43,0.45,7337258,0
+CISO.US,D,20250326,000000,0.46,0.4722,0.42,0.4454,8758199,0
+CISO.US,D,20250327,000000,0.6137,0.679,0.439,0.463,74293107,0
+CISO.US,D,20250328,000000,0.45,0.538,0.44,0.4496,15505726,0
+CISO.US,D,20250331,000000,0.469,0.498,0.3572,0.443,8588624,0
+CISO.US,D,20250401,000000,0.4311,0.4477,0.4051,0.4174,2888542,0
+CISO.US,D,20250402,000000,0.4076,0.42,0.385,0.4058,3213742,0
+CISO.US,D,20250403,000000,0.4,0.41,0.36,0.4001,1919245,0
+CISO.US,D,20250404,000000,0.4101,0.415,0.38,0.3936,2639039,0
+CISO.US,D,20250407,000000,0.385,0.385,0.35,0.3706,2017005,0
+CISO.US,D,20250408,000000,0.39,0.3949,0.365,0.3678,994868,0
+CISO.US,D,20250409,000000,0.3517,0.389899,0.3041,0.3747,3029072,0
+CISO.US,D,20250410,000000,0.38,0.38,0.316,0.3478,1339032,0
+CISO.US,D,20250411,000000,0.3499,0.35,0.315,0.3357,1587516,0
+CISO.US,D,20250414,000000,0.35,0.42399,0.322101,0.401,4592126,0
+CISO.US,D,20250415,000000,0.43,0.4836,0.4095,0.4558,4145155,0
+CISO.US,D,20250416,000000,0.46,0.5151,0.4207,0.4528,3250448,0
+CISO.US,D,20250417,000000,0.525,0.6,0.4593,0.5394,14280304,0
+CISO.US,D,20250421,000000,0.5395,0.542,0.49,0.5019,3540968,0
+CISO.US,D,20250422,000000,0.49,0.536,0.4354,0.5,1998121,0
+CISO.US,D,20250423,000000,0.495,0.575,0.49,0.55,1664009,0
+CISO.US,D,20250424,000000,0.5605,0.64,0.5599,0.59,2249605,0
+CISO.US,D,20250425,000000,0.58,0.61,0.551,0.5708,1241076,0
+CISO.US,D,20250428,000000,0.5708,0.5916,0.53,0.56,930898,0
+CISO.US,D,20250429,000000,0.545,0.5699,0.5253,0.5403,1034972,0
+CISO.US,D,20250430,000000,0.5302,0.5449,0.4873,0.4942,1385130,0
+CISO.US,D,20250501,000000,0.4865,0.518,0.4654,0.499,928465,0
+CISO.US,D,20250502,000000,0.5,0.5348,0.475,0.5092,730701,0
+CISO.US,D,20250505,000000,0.5053,0.58,0.5053,0.5745,1337514,0
+CISO.US,D,20250506,000000,0.6,1.04,0.6,0.8333,66631272,0
+CISO.US,D,20250507,000000,0.76,0.975,0.76,0.8381,4411780,0
+CISO.US,D,20250508,000000,0.835,1.12,0.835,1.01,5423658,0
+CISO.US,D,20250509,000000,1.07,1.13,0.901,1.01,2772863,0
+CISO.US,D,20250512,000000,1.11,1.52,1.075,1.38,8397942,0
+CISO.US,D,20250513,000000,1.32,1.39,1.22,1.29,2201997,0
+CISO.US,D,20250514,000000,1.3,1.445,1.16,1.42,3454032,0
+CISO.US,D,20250515,000000,1.4,1.42,1.1901,1.21,2163922,0
+CISO.US,D,20250516,000000,1.07,1.3,1.06,1.27,1657989,0
+CISO.US,D,20250519,000000,1.25,1.42,1.2,1.38,1049163,0
+CISO.US,D,20250520,000000,1.42,1.51,1.3,1.33,1394848,0
+CISO.US,D,20250521,000000,1.32,1.7,1.28,1.31,3336894,0
+CISO.US,D,20250522,000000,1.3,1.3999,1.28,1.33,730452,0
+CISO.US,D,20250523,000000,1.3,1.3449,1.18,1.24,1113998,0
+CISO.US,D,20250527,000000,1.25,1.26,0.9702,1.08,2341166,0
+CISO.US,D,20250528,000000,1.09,1.24,1.08,1.15,1218753,0
+CISO.US,D,20250529,000000,1.21,1.49,1.125,1.39,4303081,0
+CISO.US,D,20250530,000000,1.415,1.42,0.66,0.81,12017580,0
+CISO.US,D,20250602,000000,0.96,1.0799,0.9579,1.01,4909176,0
+CISO.US,D,20250603,000000,1.04,1.07,0.901,0.9802,1748884,0
+CISO.US,D,20250604,000000,0.98,1.04,0.975,0.9849,1150535,0
+CISO.US,D,20250605,000000,0.9733,1.111,0.9002,1.04,1555737,0
+CISO.US,D,20250606,000000,1.03,1.09,1,1.02,1046751,0
+CISO.US,D,20250609,000000,1,1.065,0.986,1.03,755889,0
+CISO.US,D,20250610,000000,1.01,1.05,0.9901,1.03,959416,0
+CISO.US,D,20250611,000000,1.01,1.04,0.9823,1.01,690791,0
+CISO.US,D,20250612,000000,1.01,1.07,1,1.04,717262,0
+CISO.US,D,20250613,000000,1.01,1.0474,0.9408,0.96,888256,0
+CISO.US,D,20250616,000000,0.99,1.1,0.99,1.07,1255520,0
+CISO.US,D,20250617,000000,1.08,1.2,1.07,1.15,1856144,0
+CISO.US,D,20250618,000000,1.18,1.315,1.17,1.29,1799222,0
+CISO.US,D,20250620,000000,1.35,1.39,1.2698,1.33,1735592,0
+CISO.US,D,20250623,000000,1.3,1.37,1.2102,1.29,1050842,0
+CISO.US,D,20250624,000000,1.29,1.33,1.26,1.3,491255,0
+CISO.US,D,20250625,000000,1.3,1.3174,1.09,1.15,1232261,0
+CISO.US,D,20250626,000000,1.12,1.27,1.12,1.25,1066774,0
+CISO.US,D,20250627,000000,1.23,1.24,1.08,1.18,1126716,0
+CISO.US,D,20250630,000000,1.17,1.19,1.14,1.15,614944,0
+CISO.US,D,20250701,000000,1.15,1.18,1.12,1.17,589275,0
+CISO.US,D,20250702,000000,1.17,1.25,1.17,1.2,688559,0
+CISO.US,D,20250703,000000,1.2,1.24,1.16,1.2,311692,0
+CISO.US,D,20250707,000000,1.2,1.2,1.155,1.19,338789,0
+CISO.US,D,20250708,000000,1.19,1.24,1.17,1.17,528818,0
+CISO.US,D,20250709,000000,1.18,1.18,1.12,1.17,617300,0
+CISO.US,D,20250710,000000,1.16,1.165,1.06,1.08,938391,0
+CISO.US,D,20250711,000000,1.09,1.105,1.04,1.06,561137,0
+CISO.US,D,20250714,000000,1.07,1.0883,1,1.03,599213,0
+CISO.US,D,20250715,000000,1.03,1.06,0.9741,0.9745,589847,0
+CISO.US,D,20250716,000000,1.11,1.17,1.08,1.16,3595537,0
+CISO.US,D,20250717,000000,1.18,1.1903,1.1,1.15,1158831,0
+CISO.US,D,20250718,000000,1.15,1.1539,1.0435,1.08,1554943,0
+CISO.US,D,20250721,000000,1.09,1.12,1.04,1.06,1138109,0
+CISO.US,D,20250722,000000,1.07,1.075,1.03,1.07,385873,0
+CISO.US,D,20250723,000000,1.07,1.14,1.04,1.12,646119,0
+CISO.US,D,20250724,000000,1.12,1.15,1.04,1.06,1028946,0
+CISO.US,D,20250725,000000,1.06,1.09,1.04,1.09,326185,0
+CISO.US,D,20250728,000000,1.09,1.09,1.04,1.04,322778,0
+CISO.US,D,20250729,000000,1.06,1.06,1.01,1.04,461754,0
+CISO.US,D,20250730,000000,1.06,1.06,1,1.01,383944,0
+CISO.US,D,20250731,000000,1.03,1.0394,1,1.02,264472,0
+CISO.US,D,20250801,000000,1.001,1.02,0.95,0.9957,750844,0
+CISO.US,D,20250804,000000,1.03,1.05,0.96245,0.985,521125,0
+CISO.US,D,20250805,000000,0.99,1.02,0.9702,1.01,455987,0
+CISO.US,D,20250806,000000,1.03,1.03,0.9522,0.99,514362,0
+CISO.US,D,20250807,000000,1,1.0073,0.94,0.9408,454081,0
+CISO.US,D,20250808,000000,0.9401,0.97,0.92,0.9418,309704,0
+CISO.US,D,20250811,000000,0.93,0.951,0.90855,0.93,277476,0
+CISO.US,D,20250812,000000,0.9056,0.926,0.83,0.8778,876958,0
+CISO.US,D,20250813,000000,0.9,0.99,0.89,0.98,482107,0
+CISO.US,D,20250814,000000,0.981,1.09,0.951001,1.04,850921,0
+CISO.US,D,20250815,000000,1.03,1.0359,0.9364,0.9592,768710,0
+CISO.US,D,20250818,000000,0.957,0.9799,0.91,0.9221,355031,0
+CISO.US,D,20250819,000000,0.95,0.9599,0.88,0.8843,399508,0
+CISO.US,D,20250820,000000,0.86,0.9479,0.851,0.9206,1008239,0
+CISO.US,D,20250821,000000,0.9036,0.93,0.9003,0.9262,174585,0
+CISO.US,D,20250822,000000,0.9101,0.9918,0.91,0.9637,313773,0
+CISO.US,D,20250825,000000,0.9696,0.995,0.95,0.9524,205053,0
+CISO.US,D,20250826,000000,0.9574,0.9587,0.9143,0.9325,200579,0
+CISO.US,D,20250827,000000,0.95,0.95,0.9,0.9372,261982,0
+CISO.US,D,20250828,000000,0.9599,0.9599,0.9223,0.9314,179116,0
+CISO.US,D,20250829,000000,0.95,0.95,0.9117,0.9229,187311,0
+CISO.US,D,20250902,000000,0.93,0.93,0.9,0.9085,243209,0
+CISO.US,D,20250903,000000,0.9192,0.9192,0.88,0.8984,265125,0
+CISO.US,D,20250904,000000,0.9,0.9149,0.864,0.8799,199482,0
+CISO.US,D,20250905,000000,0.9,1.075,0.9,1.04,1698221,0
+CISO.US,D,20250908,000000,1.05,1.17,1,1.08,1630910,0
+CISO.US,D,20250909,000000,1.09,1.14,1.05,1.14,924620,0
+CISO.US,D,20250910,000000,1.15,1.18,1.05,1.14,892108,0
+CISO.US,D,20250911,000000,1.11,1.32,1.11,1.24,1835282,0
+CISO.US,D,20250912,000000,1.25,1.28,1.2106,1.23,499601,0
+CISO.US,D,20250915,000000,1.24,1.325,1.21,1.25,607569,0
+CISO.US,D,20250916,000000,1.24,1.47,1.215,1.35,1984647,0
+CISO.US,D,20250917,000000,1.32,1.39,1.29,1.29,576439,0
+CISO.US,D,20250918,000000,1.32,1.32,1.215,1.22,917480,0
+CISO.US,D,20250919,000000,1.23,1.26,1.01,1.19,1287713,0
+CISO.US,D,20250922,000000,1.19,1.258,1.13,1.14,616420,0
+CISO.US,D,20250923,000000,1.17,1.21,1,1.05,1383374,0
+CISO.US,D,20250924,000000,1.12,1.2,1.07,1.12,817772,0
+CISO.US,D,20250925,000000,1.08,1.135,1.053,1.1,525521,0
+CISO.US,D,20250926,000000,1.12,1.1438,1.05,1.07,436584,0
+CISO.US,D,20250929,000000,1.1,1.19,1.02,1.08,1693239,0
+CISO.US,D,20250930,000000,1.1,1.1048,1,1.05,823321,0
+CISO.US,D,20251001,000000,1.07,1.1099,1.05,1.08,558044,0
+CISO.US,D,20251002,000000,1.09,1.19,1.0836,1.19,850590,0
+CISO.US,D,20251003,000000,1.2,1.22,1.09,1.11,880920,0
+CISO.US,D,20251006,000000,1.15,1.16,1.09,1.15,630730,0
+CISO.US,D,20251007,000000,1.12,1.15,1.05,1.07,782633,0
+CISO.US,D,20251008,000000,1.14,1.18,1.09,1.16,1531315,0
+CISO.US,D,20251009,000000,1.14,1.17,1.11,1.15,589613,0
+CISO.US,D,20251010,000000,1.15,1.23,1.125,1.22,1556812,0
+CISO.US,D,20251013,000000,1.24,1.35,1.24,1.28,1233629,0
+CISO.US,D,20251014,000000,1.32,1.48,1.23,1.4,2160509,0
+CISO.US,D,20251015,000000,1.4,1.45,1.29,1.32,1252538,0
+CISO.US,D,20251016,000000,1.35,1.36,1.2,1.28,943590,0
+CISO.US,D,20251017,000000,1.25,1.28,1.19,1.21,677773,0
+CISO.US,D,20251020,000000,1.21,1.24,1.16,1.22,391982,0
+CISO.US,D,20251021,000000,1.2,1.31,1.19,1.26,474210,0
+CISO.US,D,20251022,000000,1.23,1.24,1.109,1.14,721093,0
+CISO.US,D,20251023,000000,1.13,1.18,1.1,1.16,273412,0
+CISO.US,D,20251024,000000,1.16,1.25,1.1,1.25,509378,0
+CISO.US,D,20251027,000000,1.27,1.29,1.16,1.16,218999,0
+CISO.US,D,20251028,000000,1.17,1.2299,1.14,1.15,235712,0
+CISO.US,D,20251029,000000,1.16,1.16,1.07,1.1,534490,0
+CISO.US,D,20251030,000000,1.1,1.12,1.04,1.05,513227,0
+CISO.US,D,20251031,000000,1.04,1.12,1.04,1.11,497291,0
+CISO.US,D,20251103,000000,1.11,1.15,1.06,1.1,618280,0
+CISO.US,D,20251104,000000,1.07,1.106,0.99,1.01,651215,0
+CISO.US,D,20251105,000000,1.03,1.04,0.9837,1.03,282578,0
+CISO.US,D,20251106,000000,1.04,1.04,0.93,0.9613,665268,0
+CISO.US,D,20251107,000000,0.97,0.99,0.901,0.9729,455421,0
+CISO.US,D,20251110,000000,0.98,1.02,0.975,1.01,283148,0
+CISO.US,D,20251111,000000,1,1.04,0.98,0.9928,239669,0
+CISO.US,D,20251112,000000,0.99,1.01,0.973,0.996,226459,0
+CISO.US,D,20251113,000000,0.997,1.01,0.9435,0.9503,465780,0
+CISO.US,D,20251114,000000,0.86,0.94,0.71,0.7316,2380143,0
+CISO.US,D,20251117,000000,0.7191,0.7299,0.586,0.5952,1256827,0
+CISO.US,D,20251118,000000,0.5955,0.648,0.5433,0.6291,932541,0
+CISO.US,D,20251119,000000,0.62,0.6426,0.5801,0.5857,377444,0
+CISO.US,D,20251120,000000,0.61,0.626,0.5507,0.5517,658852,0
+CISO.US,D,20251121,000000,0.579,0.579,0.5176,0.5176,463433,0
+CISO.US,D,20251124,000000,0.5239,0.5525,0.51678,0.5525,392240,0
+CISO.US,D,20251125,000000,0.55,0.579,0.51,0.5277,374535,0
+CISO.US,D,20251126,000000,0.5355,0.54,0.51,0.5251,378795,0
+CISO.US,D,20251128,000000,0.53,0.603,0.52,0.5315,1346334,0
+CISO.US,D,20251201,000000,0.5712,0.5753,0.501101,0.512,814657,0
+CISO.US,D,20251202,000000,0.5106,0.5421,0.5106,0.5169,213495,0
+CISO.US,D,20251203,000000,0.5171,0.5299,0.4926,0.5174,481271,0
+CISO.US,D,20251204,000000,0.5301,0.5375,0.5142,0.5299,385709,0
+CISO.US,D,20251205,000000,0.517,0.53,0.4577,0.4577,749312,0
+CISO.US,D,20251208,000000,0.5,0.6,0.4614,0.4811,2885095,0
+CISO.US,D,20251209,000000,0.461,0.556,0.4605,0.556,950468,0
+CISO.US,D,20251210,000000,0.54,0.54,0.5072,0.5232,514632,0
+CISO.US,D,20251211,000000,0.515,0.523,0.4971,0.5051,485388,0
+CISO.US,D,20251212,000000,0.4957,0.51,0.47,0.4702,400891,0
+CISO.US,D,20251215,000000,0.48,0.4848,0.4278,0.4278,607153,0
+CISO.US,D,20251216,000000,0.4351,0.4513,0.416,0.4285,395045,0
+CISO.US,D,20251217,000000,0.4458,0.4625,0.4244,0.4244,374438,0
+CISO.US,D,20251218,000000,0.447,0.447,0.42,0.42,224537,0
+CISO.US,D,20251219,000000,0.42,0.4638,0.4101,0.4281,529051,0
+CISO.US,D,20251222,000000,0.4371,0.4884,0.4322,0.4501,386324,0
+CISO.US,D,20251223,000000,0.4678,0.481763,0.43,0.44,315881,0
+CISO.US,D,20251224,000000,0.44,0.4632,0.42755,0.457,150206,0
+CISO.US,D,20251226,000000,0.4767,0.48,0.431,0.4402,397751,0
+CISO.US,D,20251229,000000,0.444,0.4848,0.44,0.4435,717323,0
+CISO.US,D,20251230,000000,0.45,0.53,0.4472,0.5009,1232892,0
+CISO.US,D,20251231,000000,0.5106,0.5106,0.4612,0.4804,773670,0
+CISO.US,D,20260102,000000,0.4718,0.499899,0.4592,0.4907,628902,0
+CISO.US,D,20260105,000000,0.5,0.51,0.4838,0.4848,424328,0
+CISO.US,D,20260106,000000,0.475,0.4919,0.4463,0.455,638085,0
+CISO.US,D,20260107,000000,0.4557,0.479,0.45,0.4616,352022,0
+CISO.US,D,20260108,000000,0.4702,0.4862,0.46,0.4702,514629,0
+CISO.US,D,20260109,000000,0.4764,0.4817,0.47,0.4701,263906,0
+CISO.US,D,20260112,000000,0.482,0.4896,0.44,0.4713,743159,0
+CISO.US,D,20260113,000000,0.48,0.484,0.4601,0.4653,213272,0
+CISO.US,D,20260114,000000,0.4701,0.4958,0.4558,0.4796,466775,0
+CISO.US,D,20260115,000000,0.49,0.5311,0.4863,0.5179,536476,0
+CISO.US,D,20260116,000000,0.56,0.57,0.5032,0.51,797801,0
+CISO.US,D,20260120,000000,0.5,0.50985,0.4623,0.4708,539903,0
+CISO.US,D,20260121,000000,0.468,0.4791,0.434,0.4547,746228,0
+CISO.US,D,20260122,000000,0.47,0.48,0.4519,0.4693,584813,0
+CISO.US,D,20260123,000000,0.477,0.4826,0.4623,0.476,333217,0
+CISO.US,D,20260126,000000,0.4707,0.49,0.453,0.46,647082,0
+CISO.US,D,20260127,000000,0.4585,0.5606,0.4585,0.5205,1521614,0
+CISO.US,D,20260128,000000,0.5375,0.5411,0.5039,0.5068,639693,0
+CISO.US,D,20260129,000000,0.505,0.507676,0.4673,0.4673,236248,0
+CISO.US,D,20260130,000000,0.4684,0.486499,0.4202,0.4368,1219411,0
+CISO.US,D,20260202,000000,0.44,0.44,0.40101,0.4017,660844,0
+CISO.US,D,20260203,000000,0.4,0.41,0.36442,0.375,628828,0
+CISO.US,D,20260204,000000,0.384,0.3932,0.3541,0.3686,613403,0
+CISO.US,D,20260205,000000,0.381,0.3896,0.35,0.35,309148,0
+CISO.US,D,20260206,000000,0.3528,0.4078,0.3528,0.387,409610,0
+CISO.US,D,20260209,000000,0.401,0.401,0.3818,0.383,169116,0
+CISO.US,D,20260210,000000,0.383,0.401874,0.3606,0.363,187597,0
+CISO.US,D,20260211,000000,0.367,0.3883,0.3501,0.3731,599509,0
+CISO.US,D,20260212,000000,0.37,0.3724,0.35,0.3506,161471,0
+CISO.US,D,20260213,000000,0.36,0.36,0.337,0.34,410601,0
+CISO.US,D,20260217,000000,0.349,0.3798,0.3201,0.3335,256355,0
+CISO.US,D,20260218,000000,0.3302,0.3773,0.3302,0.3621,265276,0
diff --git a/daily/us/nasdaq stocks/1/clik.us.txt b/daily/us/nasdaq stocks/1/clik.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..487a3d40aa617038a46a16e45b6f3925c1ba4931
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clik.us.txt	
@@ -0,0 +1,340 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLIK.US,D,20241009,000000,120,131.7,60,79.2,87351.1,0
+CLIK.US,D,20241010,000000,66,73.2,40.5,43.8,41773.6,0
+CLIK.US,D,20241011,000000,44.1,54.3,41.7,48,31173.3,0
+CLIK.US,D,20241014,000000,46.2,50.4,45,48.243,7905.86,0
+CLIK.US,D,20241015,000000,48,48,38.604,39.3,9948.23,0
+CLIK.US,D,20241016,000000,37.5,40.5,36.9,39.6,4520.29,0
+CLIK.US,D,20241017,000000,37.5,50.961,37.5,46.2,23341.1,0
+CLIK.US,D,20241018,000000,46.5,50.4,43.2,46.2,11197.4,0
+CLIK.US,D,20241021,000000,46.8,47.1,41.1,45,4841.19,0
+CLIK.US,D,20241022,000000,46.2,47.1,42.6,47.1,12766.6,0
+CLIK.US,D,20241023,000000,45.45,46.8,42.6,43.5,4253.06,0
+CLIK.US,D,20241024,000000,46.2,62.697,43.2,60.3,38488.7,0
+CLIK.US,D,20241025,000000,62.4,62.4,42.3,49.5,7891.76,0
+CLIK.US,D,20241028,000000,48,53.1,46.488,48,3375.29,0
+CLIK.US,D,20241029,000000,48,54,45.51,46.8,3410.76,0
+CLIK.US,D,20241030,000000,51.9,52.2,47.7,49.299,1745.23,0
+CLIK.US,D,20241031,000000,47.7,54,46.8,49.5,2158.79,0
+CLIK.US,D,20241101,000000,46.8,53.1,46.8,51,2001.46,0
+CLIK.US,D,20241104,000000,51,58.5,46.5,53.4,3137.59,0
+CLIK.US,D,20241105,000000,51.9,56.4,49.8,49.8,1016.36,0
+CLIK.US,D,20241106,000000,52.5,54,49.977,52.5,2000.33,0
+CLIK.US,D,20241107,000000,49.806,57,49.8,56.7,1421.59,0
+CLIK.US,D,20241108,000000,55.2,58.8,54,57.6,1031.03,0
+CLIK.US,D,20241111,000000,52.5,59.679,52.5,54.6,843.999,0
+CLIK.US,D,20241112,000000,54.6,59.697,53.7,54,1721.59,0
+CLIK.US,D,20241113,000000,53.85,56.4,48.6,54,5224.49,0
+CLIK.US,D,20241114,000000,52.8,55.497,48,51.597,3266.86,0
+CLIK.US,D,20241115,000000,49.8,50.97,43.5,43.5,3096.16,0
+CLIK.US,D,20241118,000000,48,48,37.503,38.4,3982.53,0
+CLIK.US,D,20241119,000000,39.6,41.7,34.47,36.9,3143.16,0
+CLIK.US,D,20241120,000000,39,39,34.515,36.6,691.366,0
+CLIK.US,D,20241121,000000,36.6,38.097,35.076,36.846,983.633,0
+CLIK.US,D,20241122,000000,37.611,48.6,37.611,45.444,6429.63,0
+CLIK.US,D,20241125,000000,43.8,49.44,40.557,47.1,1065.06,0
+CLIK.US,D,20241126,000000,44.016,52.5,43.497,47.7,3617.23,0
+CLIK.US,D,20241127,000000,49.5,53.7,44.1,51.3,2569.46,0
+CLIK.US,D,20241129,000000,51.6,52.5,49.8,50.1,511.733,0
+CLIK.US,D,20241202,000000,48.3,52.074,45,45.6,2900.53,0
+CLIK.US,D,20241203,000000,48.9,63.6,46.935,47.1,27454.5,0
+CLIK.US,D,20241204,000000,48,50.997,36.3,40.5,7598.06,0
+CLIK.US,D,20241205,000000,41.1,44.85,41.1,42.9,1484.83,0
+CLIK.US,D,20241206,000000,43.8,48.9,42.9,48.3,4395.26,0
+CLIK.US,D,20241209,000000,49.2,50.1,43.5,44.19,2199.39,0
+CLIK.US,D,20241210,000000,42.6,45.9,39.6,39.6,1272.26,0
+CLIK.US,D,20241211,000000,43.5,44.1,40.5,40.8,979.366,0
+CLIK.US,D,20241212,000000,41.721,42.6,40.53,41.832,339.599,0
+CLIK.US,D,20241213,000000,41.226,42.597,39.6,39.6,481.799,0
+CLIK.US,D,20241216,000000,39.3,42.594,35.4,36.87,2219.63,0
+CLIK.US,D,20241217,000000,36.9,42.9,36.9,42,1607.79,0
+CLIK.US,D,20241218,000000,39.33,43.5,39,40.8,689.233,0
+CLIK.US,D,20241219,000000,40.5,42.9,39.3,39.3,2143.43,0
+CLIK.US,D,20241220,000000,38.1,42.3,38.1,38.4,1000.69,0
+CLIK.US,D,20241223,000000,41.7,42.297,36,37.5,2776.89,0
+CLIK.US,D,20241224,000000,36.6,62.1,30.9,33,49224,0
+CLIK.US,D,20241226,000000,34.5,38.1,33.6,34.2,3521.89,0
+CLIK.US,D,20241227,000000,34.8,35.1,31.5,32.7,1891.73,0
+CLIK.US,D,20241230,000000,32.7,38.235,31.5,37.95,3731.39,0
+CLIK.US,D,20241231,000000,39.3,39.6,34.5,35.7,1964.16,0
+CLIK.US,D,20250102,000000,36.9,37.5,35.1,37.5,813.399,0
+CLIK.US,D,20250103,000000,36.6,37.5,34.5,36.6,1395.03,0
+CLIK.US,D,20250106,000000,36,40.5,34.5,39.123,1448.69,0
+CLIK.US,D,20250107,000000,41.829,41.997,38.1,39,1662.49,0
+CLIK.US,D,20250108,000000,39.9,42,37.644,38.25,895.266,0
+CLIK.US,D,20250110,000000,36.3,41.1,36,37.5,695.466,0
+CLIK.US,D,20250113,000000,37.2,38.7,35.1,38.1,1407.03,0
+CLIK.US,D,20250114,000000,35.4,41.676,35.4,36.3,525.666,0
+CLIK.US,D,20250115,000000,37.5,38.997,36.3,37.2,669.999,0
+CLIK.US,D,20250116,000000,37.5,38.1,35.4,37.2,533.399,0
+CLIK.US,D,20250117,000000,36.009,37.5,34.56,34.8,718.899,0
+CLIK.US,D,20250121,000000,35.307,36.597,35.1,35.1,363.133,0
+CLIK.US,D,20250122,000000,36.6,38.1,34.5,38.1,1299.53,0
+CLIK.US,D,20250123,000000,38.4,44.4,38.1,42.9,5399.33,0
+CLIK.US,D,20250124,000000,42.135,42.345,33,33,2926.09,0
+CLIK.US,D,20250127,000000,35.4,40.5,33.9,37.2,2522.36,0
+CLIK.US,D,20250128,000000,36,37.962,35.1,37.962,1137.46,0
+CLIK.US,D,20250129,000000,35.4,37.35,34.2,37.35,466.799,0
+CLIK.US,D,20250130,000000,38.4,38.697,36,36.3,311.833,0
+CLIK.US,D,20250131,000000,34.5,37.5,34.5,35.1,676.233,0
+CLIK.US,D,20250203,000000,34.8,36.3,32.4,33.3,1041.33,0
+CLIK.US,D,20250204,000000,34.5,40.524,33.6,37.215,1559.09,0
+CLIK.US,D,20250205,000000,37.8,39.039,34.2,34.2,496.299,0
+CLIK.US,D,20250206,000000,35.4,37.5,35.1,36.45,662.599,0
+CLIK.US,D,20250207,000000,35.7,36.978,34.5,35.664,497.733,0
+CLIK.US,D,20250210,000000,35.7,38.694,34.56,36.576,659.866,0
+CLIK.US,D,20250211,000000,36.6,37.5,34.668,35.55,1227.79,0
+CLIK.US,D,20250212,000000,38.724,38.724,33.6,35.118,730.333,0
+CLIK.US,D,20250213,000000,34.5,36.297,33.6,33.6,307.933,0
+CLIK.US,D,20250214,000000,33.636,35.859,33.6,35.859,462.966,0
+CLIK.US,D,20250218,000000,35.886,35.886,33.9,33.9,111.066,0
+CLIK.US,D,20250219,000000,33.999,36,33.9,35.4,307.299,0
+CLIK.US,D,20250220,000000,35.4,35.997,34.95,35.991,71.1333,0
+CLIK.US,D,20250221,000000,35.7,35.979,34.5,35.979,187.033,0
+CLIK.US,D,20250224,000000,34.2,48.597,33.9,43.2,12370.1,0
+CLIK.US,D,20250225,000000,37.8,38.1,33.9,33.9,11389.7,0
+CLIK.US,D,20250226,000000,35.4,41.4,35.1,36.6,2517.29,0
+CLIK.US,D,20250227,000000,38.1,38.1,34.503,35.85,885.499,0
+CLIK.US,D,20250228,000000,34.2,35.7,34.2,34.518,422.433,0
+CLIK.US,D,20250303,000000,34.8,35.4,33.45,35.382,381.533,0
+CLIK.US,D,20250304,000000,33.9,35.1,27.36,30.09,2714.89,0
+CLIK.US,D,20250305,000000,28.8,31.5,28.533,31.5,544.366,0
+CLIK.US,D,20250306,000000,30.3,30.396,28.53,28.53,221.633,0
+CLIK.US,D,20250307,000000,30.165,30.165,28.908,28.908,127.466,0
+CLIK.US,D,20250310,000000,28.2,30,28.2,29.55,801.799,0
+CLIK.US,D,20250311,000000,29.775,31.2,29.7,29.703,496.799,0
+CLIK.US,D,20250312,000000,29.703,31.2,29.7,29.7,456.666,0
+CLIK.US,D,20250313,000000,31.014,36.9,30,36.6,5277.19,0
+CLIK.US,D,20250314,000000,38.7,45.9,36.9,37.8,4618.73,0
+CLIK.US,D,20250317,000000,39.9,52.5,33,42.9,20737.9,0
+CLIK.US,D,20250318,000000,47.112,52.236,45.9,49.2,12875.1,0
+CLIK.US,D,20250319,000000,50.4,59.7,47.1,56.43,14102.7,0
+CLIK.US,D,20250320,000000,54.6,74.679,54.6,61.5,13183.2,0
+CLIK.US,D,20250321,000000,61.8,88.497,61.8,82.8,35645.9,0
+CLIK.US,D,20250324,000000,87.3,102.897,87.3,95.4,26808.5,0
+CLIK.US,D,20250325,000000,87.3,93.777,75.9,75.9,14844.1,0
+CLIK.US,D,20250326,000000,72.9,76.8,70.5,76.8,2338.46,0
+CLIK.US,D,20250327,000000,77.7,87.15,77.7,81,1891.03,0
+CLIK.US,D,20250328,000000,80.1,81,73.5,75.3,1733.46,0
+CLIK.US,D,20250331,000000,72.9,85.194,72.3,81,1980.53,0
+CLIK.US,D,20250401,000000,79.8,96,78,79.2,11786.4,0
+CLIK.US,D,20250402,000000,75,76.401,64.5,69.9,23842,0
+CLIK.US,D,20250403,000000,69.9,84,69.9,79.2,5400.26,0
+CLIK.US,D,20250404,000000,84.6,88.5,78,83.1,273072,0
+CLIK.US,D,20250407,000000,84.3,87.6,60,85.5,108226,0
+CLIK.US,D,20250408,000000,85.2,87,81,85.2,30085.1,0
+CLIK.US,D,20250409,000000,81.9,85.2,79.8,82.2,15311.1,0
+CLIK.US,D,20250410,000000,84.3,93.6,81,91.5,98639.2,0
+CLIK.US,D,20250411,000000,90.3,95.697,87,92.4,152118,0
+CLIK.US,D,20250414,000000,91.5,93.6,87.9,88.8,129272,0
+CLIK.US,D,20250415,000000,88.8,90.9,79.5,79.65,151584,0
+CLIK.US,D,20250416,000000,78.9,81,17.4,20.553,755855,0
+CLIK.US,D,20250417,000000,17.703,17.703,7.5,10.65,450649,0
+CLIK.US,D,20250421,000000,10.065,10.2,4.8,6.204,241151,0
+CLIK.US,D,20250422,000000,5.904,8.1,5.85,7.71,257739,0
+CLIK.US,D,20250423,000000,8.01,8.394,6.75,7.176,65055.3,0
+CLIK.US,D,20250424,000000,7.245,8.85597,7.026,7.89,108456,0
+CLIK.US,D,20250425,000000,7.8,8.4,7.203,7.647,49313.5,0
+CLIK.US,D,20250428,000000,7.5,7.677,6.3,7.131,33819.9,0
+CLIK.US,D,20250429,000000,6.918,7.311,6.6,6.882,25248.6,0
+CLIK.US,D,20250430,000000,6.9,6.9,6.15,6.6,37255.6,0
+CLIK.US,D,20250501,000000,6.303,6.9,6.303,6.489,24509.1,0
+CLIK.US,D,20250502,000000,6.627,11.82,6.309,10.35,1177885,0
+CLIK.US,D,20250505,000000,7.968,8.4,7.2,7.827,158796,0
+CLIK.US,D,20250506,000000,7.278,7.8,7.2,7.71,48380.1,0
+CLIK.US,D,20250507,000000,7.44,7.65,6.9,7.1955,39526.5,0
+CLIK.US,D,20250508,000000,6.93,7.341,6.753,7.2,36382.4,0
+CLIK.US,D,20250509,000000,6.939,8.0097,6.885,7.5,47047.8,0
+CLIK.US,D,20250512,000000,7.137,9.15,7.137,7.83,145502,0
+CLIK.US,D,20250513,000000,7.209,8.394,7.209,7.905,39378.4,0
+CLIK.US,D,20250514,000000,7.995,9,7.488,8.4,85434,0
+CLIK.US,D,20250515,000000,29.1,34.2,18.648,21.294,16191609,0
+CLIK.US,D,20250516,000000,17.7,18.6,13.29,14.361,411818,0
+CLIK.US,D,20250519,000000,13.353,20.4,13.353,15.6,455450,0
+CLIK.US,D,20250520,000000,15.57,22.2,15.57,21,1303722,0
+CLIK.US,D,20250521,000000,19.488,21.288,18.102,20.13,123612,0
+CLIK.US,D,20250522,000000,19.419,21.099,18.3,19.8,72164.1,0
+CLIK.US,D,20250523,000000,19.05,21,18.441,18.87,57104.8,0
+CLIK.US,D,20250527,000000,17.856,18.8307,15.561,16.035,56670.6,0
+CLIK.US,D,20250528,000000,15.369,16.833,15.3,16.11,20901.8,0
+CLIK.US,D,20250529,000000,15.3,16.74,15.3,15.96,15460.8,0
+CLIK.US,D,20250530,000000,16.2,16.41,14.463,14.76,24303.4,0
+CLIK.US,D,20250602,000000,14.175,16.11,14.175,15.15,27716.1,0
+CLIK.US,D,20250603,000000,15.9,18.3,15.39,16.2,35399.5,0
+CLIK.US,D,20250604,000000,15.627,16.5,13.833,16.05,13768.9,0
+CLIK.US,D,20250605,000000,16.5,17.607,15.15,16.02,23027.8,0
+CLIK.US,D,20250606,000000,15.3,15.9,15.111,15.702,8323.09,0
+CLIK.US,D,20250609,000000,15.15,15.54,14.1,14.916,23058.5,0
+CLIK.US,D,20250610,000000,14.304,14.916,14.2743,14.613,15436.2,0
+CLIK.US,D,20250611,000000,14.118,14.373,12.003,13.23,21573.5,0
+CLIK.US,D,20250612,000000,13.56,13.56,12.6,13.005,7855.06,0
+CLIK.US,D,20250613,000000,12.741,12.888,10.098,10.644,22443.4,0
+CLIK.US,D,20250616,000000,11.016,11.6583,9.105,10.767,22496.2,0
+CLIK.US,D,20250617,000000,11.097,11.1,10.2,11.001,14722.2,0
+CLIK.US,D,20250618,000000,9.6,12.12,9.6,11.67,12079.3,0
+CLIK.US,D,20250620,000000,11.376,14.2467,11.313,13.464,42936.7,0
+CLIK.US,D,20250623,000000,13.041,13.2,12.2373,13.2,10747.1,0
+CLIK.US,D,20250624,000000,13.26,14.637,12.9,14.4,14965.4,0
+CLIK.US,D,20250625,000000,14.01,14.1,13.629,14.1,7526.73,0
+CLIK.US,D,20250626,000000,14.019,14.043,13.14,13.866,6317.39,0
+CLIK.US,D,20250627,000000,14.055,14.4,13.584,13.959,11096.5,0
+CLIK.US,D,20250630,000000,13.2,13.575,12.171,12.564,40290.9,0
+CLIK.US,D,20250701,000000,12.15,12.6,12.15,12.6,3283.79,0
+CLIK.US,D,20250702,000000,12.285,12.45,11.7,12.3,19583.1,0
+CLIK.US,D,20250703,000000,12,12.81,11.4,12.441,22541,0
+CLIK.US,D,20250707,000000,12.138,13.197,11.421,12.378,9083.23,0
+CLIK.US,D,20250708,000000,12.006,13.0748,12.006,12.663,14757.6,0
+CLIK.US,D,20250709,000000,12.666,12.825,12.285,12.621,3128.69,0
+CLIK.US,D,20250710,000000,12.75,13.197,12.06,12.84,25075,0
+CLIK.US,D,20250711,000000,12.6,13.431,12.282,12.312,17503.4,0
+CLIK.US,D,20250714,000000,15,15.9,11.1,12.474,1518696,0
+CLIK.US,D,20250715,000000,12.09,12.09,10.734,10.959,89045.6,0
+CLIK.US,D,20250716,000000,11.1,11.1,10.35,11.097,35872.4,0
+CLIK.US,D,20250717,000000,10.8,11.997,10.515,11.67,25786.6,0
+CLIK.US,D,20250718,000000,12,12,10.65,11.283,13153.9,0
+CLIK.US,D,20250721,000000,12.3,12.9,10.53,11.997,76748.2,0
+CLIK.US,D,20250722,000000,11.895,12.6,11.538,12.123,16767.1,0
+CLIK.US,D,20250723,000000,11.76,12.324,11.55,12,13255.1,0
+CLIK.US,D,20250724,000000,11.85,11.9265,11.319,11.598,12774.2,0
+CLIK.US,D,20250725,000000,11.31,12.6,11.04,11.709,84265.5,0
+CLIK.US,D,20250728,000000,12.09,12.09,11.1,11.277,27611.3,0
+CLIK.US,D,20250729,000000,12,12.45,10.884,11.97,79070.9,0
+CLIK.US,D,20250730,000000,11.55,12,10.8,11.514,21398.9,0
+CLIK.US,D,20250731,000000,11.4,11.943,10.881,10.941,16572,0
+CLIK.US,D,20250801,000000,10.614,10.914,9.3,10.254,38496.1,0
+CLIK.US,D,20250804,000000,9.99,10.914,9.99,10.503,6693.43,0
+CLIK.US,D,20250805,000000,10.503,10.8,10.2,10.563,5368.29,0
+CLIK.US,D,20250806,000000,10.56,10.56,9.93,10.17,11113.5,0
+CLIK.US,D,20250807,000000,9.864,11.1,9.3,11.07,247771,0
+CLIK.US,D,20250808,000000,11.73,11.853,9.87,9.99,1169717,0
+CLIK.US,D,20250811,000000,9.36,10.101,9.006,9.708,48931.1,0
+CLIK.US,D,20250812,000000,9.336,9.9,9.114,9.66,24554.4,0
+CLIK.US,D,20250813,000000,9.369,10.479,9.3,10.47,25911.7,0
+CLIK.US,D,20250814,000000,9.717,10.188,9.33,10.17,17576.4,0
+CLIK.US,D,20250815,000000,9.864,10.425,9.45,10.131,9288.09,0
+CLIK.US,D,20250818,000000,9.717,10.95,9.558,10.38,25524.6,0
+CLIK.US,D,20250819,000000,10.2,10.8,9.903,10.065,13942.3,0
+CLIK.US,D,20250820,000000,10.311,10.617,10.08,10.425,9313.06,0
+CLIK.US,D,20250821,000000,10.113,10.584,9.9,9.954,10643.6,0
+CLIK.US,D,20250822,000000,9.9,10.497,9.51,9.804,12831.5,0
+CLIK.US,D,20250825,000000,9.9,10.17,9.3,9.711,9288.79,0
+CLIK.US,D,20250826,000000,10.2,10.491,9.66,10.05,18350.1,0
+CLIK.US,D,20250827,000000,10.05,10.053,9.654,9.684,7235.36,0
+CLIK.US,D,20250828,000000,9.81,10.05,9.366,9.423,7884.73,0
+CLIK.US,D,20250829,000000,9.42,9.58797,9.075,9.51,9177.46,0
+CLIK.US,D,20250902,000000,9.333,9.537,9.15,9.312,5264.36,0
+CLIK.US,D,20250903,000000,8.919,9.477,8.919,9.252,6703.86,0
+CLIK.US,D,20250904,000000,9.255,9.255,7.803,8.52,21319.6,0
+CLIK.US,D,20250905,000000,8.7,9.729,8.403,8.934,18394.8,0
+CLIK.US,D,20250908,000000,9,9.843,8.4,9.351,40511.1,0
+CLIK.US,D,20250909,000000,9.351,11.7,8.7,10.767,85715.8,0
+CLIK.US,D,20250910,000000,9.9,11.1,9.6,10.383,338251,0
+CLIK.US,D,20250911,000000,9.75,10.269,9.75,10.1536,15493,0
+CLIK.US,D,20250912,000000,9.837,10.5,9.63,10.35,17809.8,0
+CLIK.US,D,20250915,000000,10.29,10.707,9.84,10.05,16322.5,0
+CLIK.US,D,20250916,000000,10.404,10.404,9.6,9.831,10601.3,0
+CLIK.US,D,20250917,000000,9.114,9.777,9.114,9.525,8658.79,0
+CLIK.US,D,20250918,000000,9.3,9.579,9.3,9.579,6361.96,0
+CLIK.US,D,20250919,000000,9.3,9.594,9.15,9.321,10992.3,0
+CLIK.US,D,20250922,000000,9.3,9.438,9,9.435,9613.53,0
+CLIK.US,D,20250923,000000,9.36,9.468,9.003,9.186,6815.93,0
+CLIK.US,D,20250924,000000,9.3,9.4647,8.8413,9.4647,11888,0
+CLIK.US,D,20250925,000000,9.27,9.45,8.8863,9.045,9203.93,0
+CLIK.US,D,20250926,000000,9,9.3,8.91,9.093,3953.13,0
+CLIK.US,D,20250929,000000,9.3,9.3,8.778,8.85,11181.4,0
+CLIK.US,D,20250930,000000,9.066,14.4,9,9.12,2630371,0
+CLIK.US,D,20251001,000000,8.865,9.3387,8.7,9.093,74148,0
+CLIK.US,D,20251002,000000,8.73,9.171,7.845,8.793,42849,0
+CLIK.US,D,20251003,000000,9.54,9.99,8.874,9.306,46860.1,0
+CLIK.US,D,20251006,000000,9.582,9.84,9.027,9.45,14694.1,0
+CLIK.US,D,20251007,000000,8.1,8.457,7.503,8.223,85263.7,0
+CLIK.US,D,20251008,000000,8.103,8.55,8.085,8.505,15220.9,0
+CLIK.US,D,20251009,000000,8.4,8.535,7.953,8.394,36564.8,0
+CLIK.US,D,20251010,000000,7.04,8.0722,6.6483,7.56,82684,0
+CLIK.US,D,20251013,000000,7.59,11.39,7.2063,8.85,315174,0
+CLIK.US,D,20251014,000000,8.05,8.4075,7.4001,7.53,94287,0
+CLIK.US,D,20251015,000000,7.547809,7.7752,7.3,7.44,55305,0
+CLIK.US,D,20251016,000000,7.44,7.44,6.92,7.04,47132,0
+CLIK.US,D,20251017,000000,7.04,7.29,6.9,7.015,22524,0
+CLIK.US,D,20251020,000000,6.95,6.995,6.4511,6.5,37965,0
+CLIK.US,D,20251021,000000,6.48,6.65,6.12,6.65,20501,0
+CLIK.US,D,20251022,000000,6.55,6.55,5.838,5.99,20887,0
+CLIK.US,D,20251023,000000,5.82,6.12,5.82,6.02,12133,0
+CLIK.US,D,20251024,000000,6.19,6.39,5.8,6.21,2751616,0
+CLIK.US,D,20251027,000000,10.69,11.8,9.11,10.46,15713880,0
+CLIK.US,D,20251028,000000,10.02,10.19,7.3,7.56,577350,0
+CLIK.US,D,20251029,000000,8.18,8.79,7.3701,7.47,258498,0
+CLIK.US,D,20251030,000000,6.9,7.41,6.6302,7.16,64278,0
+CLIK.US,D,20251031,000000,7,7.4888,6.95,7.06,63377,0
+CLIK.US,D,20251103,000000,6.95,8.6985,6.95,7.87,95108,0
+CLIK.US,D,20251104,000000,7.36,8.155,7.33,7.56,28353,0
+CLIK.US,D,20251105,000000,7.23,7.745,7.23,7.37,12432,0
+CLIK.US,D,20251106,000000,7.73,7.73,7.38,7.4,11941,0
+CLIK.US,D,20251107,000000,7.063,7.3,6.91,6.91,9876,0
+CLIK.US,D,20251110,000000,6.84,7.6,6.74,6.85,25976,0
+CLIK.US,D,20251111,000000,6.69,6.8,6.58,6.59,19466,0
+CLIK.US,D,20251112,000000,6.59,6.79,6.5,6.6,11158,0
+CLIK.US,D,20251113,000000,6.34,6.492,6.0426,6.2,11730,0
+CLIK.US,D,20251114,000000,6.08,6.25,6,6,6957,0
+CLIK.US,D,20251117,000000,6,7.05,5.97,6.77,970342,0
+CLIK.US,D,20251118,000000,7.64,8.65,7.1307,7.99,4087907,0
+CLIK.US,D,20251119,000000,7.81,7.8907,7.1,7.36,113546,0
+CLIK.US,D,20251120,000000,7.31,7.55,7.0017,7.01,33906,0
+CLIK.US,D,20251121,000000,7,7.07,5.997,6.23,14588,0
+CLIK.US,D,20251124,000000,6.3,6.4071,6.2301,6.3,10698,0
+CLIK.US,D,20251125,000000,6.3,6.43,6.02,6.08,92092,0
+CLIK.US,D,20251126,000000,6.07,6.08,5.79,5.79,15578,0
+CLIK.US,D,20251128,000000,5.78,5.9728,5.78,5.91,5718,0
+CLIK.US,D,20251201,000000,5.87,5.9489,5.62,5.76,10877,0
+CLIK.US,D,20251202,000000,5.8,5.8,5.35,5.74,13749,0
+CLIK.US,D,20251203,000000,5.5586,5.7197,5.5501,5.56,7710,0
+CLIK.US,D,20251204,000000,5.47,5.77,5.47,5.7,9346,0
+CLIK.US,D,20251205,000000,6.26,8.45,6.18,6.55,646035,0
+CLIK.US,D,20251208,000000,6.45,6.45,6,6.16,51585,0
+CLIK.US,D,20251209,000000,5.97,6.08,5.9,5.9,23080,0
+CLIK.US,D,20251210,000000,5.9,5.92,5.74,5.79,10081,0
+CLIK.US,D,20251211,000000,5.97,5.99,5.7,5.72,10742,0
+CLIK.US,D,20251212,000000,5.83,5.9867,5.61,5.61,17213,0
+CLIK.US,D,20251215,000000,5.51,7.2,5.3802,7.2,203397,0
+CLIK.US,D,20251216,000000,6.51,6.7,5.83,6.04,66293,0
+CLIK.US,D,20251217,000000,6.11,6.11,5.75,5.76,35973,0
+CLIK.US,D,20251218,000000,5.9,5.95,5.63,5.63,27094,0
+CLIK.US,D,20251219,000000,5.68,5.82,5.6301,5.71,15660,0
+CLIK.US,D,20251222,000000,5.92,5.97,5.856,5.97,5057,0
+CLIK.US,D,20251223,000000,5.73,5.8001,5.55,5.69,10895,0
+CLIK.US,D,20251224,000000,5.68,5.78,5.5781,5.66,5068,0
+CLIK.US,D,20251226,000000,5.63,5.78,5.5301,5.54,6967,0
+CLIK.US,D,20251229,000000,5.6,5.64,5.31,5.42,21820,0
+CLIK.US,D,20251230,000000,5.56,5.56,5.2,5.34,19655,0
+CLIK.US,D,20251231,000000,5.7904,5.7904,5.24,5.25,8014,0
+CLIK.US,D,20260102,000000,5.33,5.54,5.33,5.33,6402,0
+CLIK.US,D,20260105,000000,5.33,5.46,5.271,5.29,5173,0
+CLIK.US,D,20260106,000000,5.25,5.4736,5.25,5.3,6511,0
+CLIK.US,D,20260107,000000,5.34,5.5649,5.11,5.11,12239,0
+CLIK.US,D,20260108,000000,5.3,5.3899,5.12,5.12,2878,0
+CLIK.US,D,20260109,000000,5.15,5.22,4.95,4.95,4407,0
+CLIK.US,D,20260112,000000,5.01,5.145,5.01,5.05,4201,0
+CLIK.US,D,20260113,000000,5.05,5.195,4.96,5.04,11423,0
+CLIK.US,D,20260114,000000,5.05,5.22,4.56,5.22,18423,0
+CLIK.US,D,20260115,000000,5.08,5.27,4.8629,5.04,26399,0
+CLIK.US,D,20260116,000000,4.89,5.12,4.81,5,18847,0
+CLIK.US,D,20260120,000000,4.8733,4.96,4.8501,4.911,4188,0
+CLIK.US,D,20260121,000000,4.91,4.92,4.62,4.7699,6651,0
+CLIK.US,D,20260122,000000,4.9,4.9,4.8653,4.895,1306,0
+CLIK.US,D,20260123,000000,4.745,4.8899,4.745,4.88,3752,0
+CLIK.US,D,20260126,000000,4.585,4.76,4.585,4.6995,5477,0
+CLIK.US,D,20260127,000000,4.69,4.9262,4.32,4.9262,6156,0
+CLIK.US,D,20260128,000000,4.87,4.87,4.87,4.87,4139,0
+CLIK.US,D,20260129,000000,4.75,4.75,4.5,4.55,3170,0
+CLIK.US,D,20260130,000000,4.59,4.59,4.3,4.3951,8873,0
+CLIK.US,D,20260202,000000,4.14,4.29,4.0801,4.29,5594,0
+CLIK.US,D,20260203,000000,4.09,4.25,4.08,4.2,2918,0
+CLIK.US,D,20260205,000000,3.71,4.1001,3.65,3.9705,13283,0
+CLIK.US,D,20260206,000000,3.85,3.95,3.61,3.61,4657,0
+CLIK.US,D,20260209,000000,3.5451,3.79,3.26,3.4101,9887,0
+CLIK.US,D,20260210,000000,3.5,3.6756,3.45,3.45,6662,0
+CLIK.US,D,20260211,000000,3.2404,3.46,3.24,3.46,11917,0
+CLIK.US,D,20260212,000000,3.56,3.58,3.4601,3.58,6875,0
+CLIK.US,D,20260213,000000,3.51,3.595,3.1,3.4336,8893,0
+CLIK.US,D,20260217,000000,3.345,3.345,3.2305,3.325,1245,0
+CLIK.US,D,20260218,000000,3.32,3.33,3.2271,3.32,3364,0
diff --git a/daily/us/nasdaq stocks/1/clmt.us.txt b/daily/us/nasdaq stocks/1/clmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3dbda7f130fa8d1ef99e629d81b48623592aa125
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clmt.us.txt	
@@ -0,0 +1,5048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLMT.US,D,20060125,000000,13.421,13.421,13.421,13.421,0,0
+CLMT.US,D,20060126,000000,13.746,14.046,13.544,13.577,5918385,0
+CLMT.US,D,20060127,000000,13.826,13.97,13.572,13.857,684453,0
+CLMT.US,D,20060130,000000,13.952,14.783,13.797,14.358,509910,0
+CLMT.US,D,20060131,000000,14.669,14.792,14.482,14.792,423561,0
+CLMT.US,D,20060201,000000,14.981,14.981,14.702,14.92,230269,0
+CLMT.US,D,20060202,000000,14.981,14.981,14.669,14.981,285122,0
+CLMT.US,D,20060203,000000,15.026,15.139,14.769,14.975,340296,0
+CLMT.US,D,20060206,000000,15.095,15.451,14.981,15.294,196128,0
+CLMT.US,D,20060207,000000,15.294,15.575,15.045,15.232,184506,0
+CLMT.US,D,20060208,000000,15.601,15.601,14.638,15.263,54566,0
+CLMT.US,D,20060209,000000,14.964,15.542,14.964,15.075,46287,0
+CLMT.US,D,20060210,000000,15.287,15.294,14.515,14.676,83256,0
+CLMT.US,D,20060213,000000,14.569,15.294,14.569,14.669,21888,0
+CLMT.US,D,20060214,000000,14.702,14.763,14.159,14.289,106846,0
+CLMT.US,D,20060215,000000,14.145,14.382,14.046,14.107,93008,0
+CLMT.US,D,20060216,000000,14.351,14.732,14.159,14.669,49901,0
+CLMT.US,D,20060217,000000,14.826,14.838,14.388,14.388,55910,0
+CLMT.US,D,20060221,000000,14.664,14.838,14.364,14.838,56584,0
+CLMT.US,D,20060222,000000,14.669,14.838,14.413,14.546,36574,0
+CLMT.US,D,20060223,000000,14.819,15.249,14.702,15.249,41310,0
+CLMT.US,D,20060224,000000,15.294,15.874,14.419,15.575,91706,0
+CLMT.US,D,20060227,000000,15.325,15.332,14.732,14.792,183473,0
+CLMT.US,D,20060228,000000,14.724,15.112,14.525,14.792,80474,0
+CLMT.US,D,20060301,000000,14.702,15.232,14.619,14.808,125573,0
+CLMT.US,D,20060302,000000,14.981,14.981,14.652,14.981,98446,0
+CLMT.US,D,20060303,000000,14.981,15.17,14.889,15.007,29462,0
+CLMT.US,D,20060306,000000,14.702,15.263,14.638,15.132,98379,0
+CLMT.US,D,20060307,000000,15.456,16.261,15.456,16.229,452116,0
+CLMT.US,D,20060308,000000,15.867,16.229,15.867,15.88,84299,0
+CLMT.US,D,20060309,000000,15.645,16.229,15.607,16.074,79055,0
+CLMT.US,D,20060310,000000,16.193,16.229,15.794,15.993,62391,0
+CLMT.US,D,20060313,000000,15.98,16.229,15.949,16.124,48738,0
+CLMT.US,D,20060314,000000,16.229,16.229,15.302,15.867,44164,0
+CLMT.US,D,20060315,000000,15.699,15.925,15.575,15.743,99443,0
+CLMT.US,D,20060316,000000,15.974,16.229,15.917,15.917,27110,0
+CLMT.US,D,20060317,000000,15.917,15.967,15.842,15.917,23207,0
+CLMT.US,D,20060320,000000,15.967,16.374,15.856,16.237,37504,0
+CLMT.US,D,20060321,000000,16.229,16.249,16.062,16.162,30423,0
+CLMT.US,D,20060322,000000,16.237,16.588,16.175,16.48,41648,0
+CLMT.US,D,20060323,000000,16.591,16.792,16.38,16.785,37518,0
+CLMT.US,D,20060324,000000,16.517,16.73,16.356,16.491,62745,0
+CLMT.US,D,20060327,000000,16.543,16.619,16.387,16.543,87045,0
+CLMT.US,D,20060328,000000,16.842,16.842,16.48,16.543,117950,0
+CLMT.US,D,20060329,000000,16.741,16.854,16.574,16.73,26371,0
+CLMT.US,D,20060330,000000,16.779,17.448,16.779,16.905,94614,0
+CLMT.US,D,20060331,000000,16.905,17.359,16.873,17.359,31116,0
+CLMT.US,D,20060403,000000,17.385,17.448,17.197,17.385,34593,0
+CLMT.US,D,20060404,000000,17.385,17.923,17.173,17.884,48314,0
+CLMT.US,D,20060405,000000,17.623,17.903,17.404,17.623,50339,0
+CLMT.US,D,20060406,000000,17.94,18.115,17.772,17.791,36528,0
+CLMT.US,D,20060407,000000,17.652,18.215,17.647,18.103,63122,0
+CLMT.US,D,20060410,000000,18.235,18.278,17.636,18.128,50489,0
+CLMT.US,D,20060411,000000,17.766,17.766,16.923,17.677,64472,0
+CLMT.US,D,20060412,000000,17.479,17.859,17.479,17.854,44689,0
+CLMT.US,D,20060413,000000,17.791,18.191,17.791,18.191,30564,0
+CLMT.US,D,20060417,000000,18.32,18.653,18.209,18.509,30949,0
+CLMT.US,D,20060418,000000,17.797,18.228,17.561,17.898,26290,0
+CLMT.US,D,20060419,000000,18.171,18.171,17.791,17.854,25424,0
+CLMT.US,D,20060420,000000,17.99,18.096,17.791,17.94,52137,0
+CLMT.US,D,20060421,000000,18.153,18.153,17.803,17.829,64859,0
+CLMT.US,D,20060424,000000,17.791,18.34,17.791,18.14,15973,0
+CLMT.US,D,20060425,000000,18.354,18.883,18.202,18.709,21654,0
+CLMT.US,D,20060426,000000,18.228,19.351,18.228,18.851,96981,0
+CLMT.US,D,20060427,000000,18.978,18.978,18.354,18.789,34253,0
+CLMT.US,D,20060428,000000,18.078,19.351,18.078,18.914,56415,0
+CLMT.US,D,20060501,000000,18.727,18.914,18.684,18.914,40096,0
+CLMT.US,D,20060502,000000,18.759,18.978,18.759,18.946,21233,0
+CLMT.US,D,20060503,000000,18.883,19.09,18.865,19.021,46550,0
+CLMT.US,D,20060504,000000,18.858,19.377,18.777,19.313,175998,0
+CLMT.US,D,20060505,000000,19.259,19.259,18.789,19.039,54578,0
+CLMT.US,D,20060508,000000,19.345,19.719,18.571,19.539,59445,0
+CLMT.US,D,20060509,000000,19.664,20.131,18.888,19.85,32535,0
+CLMT.US,D,20060510,000000,19.82,20.693,19.233,20.693,25759,0
+CLMT.US,D,20060511,000000,20.613,20.662,20.006,20.131,36154,0
+CLMT.US,D,20060512,000000,20.55,20.599,18.914,20.037,43718,0
+CLMT.US,D,20060515,000000,20.593,20.593,19.82,20.262,19027,0
+CLMT.US,D,20060516,000000,20.493,20.799,19.856,20.749,40236,0
+CLMT.US,D,20060517,000000,21.069,21.112,20.599,20.937,37052,0
+CLMT.US,D,20060518,000000,20.168,20.844,19.714,20.844,32072,0
+CLMT.US,D,20060519,000000,20.899,20.899,19.795,19.969,37185,0
+CLMT.US,D,20060522,000000,19.619,19.619,18.235,18.74,84163,0
+CLMT.US,D,20060523,000000,18.759,20.532,18.759,19.164,56180,0
+CLMT.US,D,20060524,000000,19.178,20.568,18.933,19.613,177406,0
+CLMT.US,D,20060525,000000,19.981,20.474,19.288,19.788,16923,0
+CLMT.US,D,20060526,000000,20.033,20.357,19.151,20.064,62473,0
+CLMT.US,D,20060530,000000,19.634,20.399,19.634,20.238,15606,0
+CLMT.US,D,20060531,000000,20.225,20.599,19.864,19.975,13136,0
+CLMT.US,D,20060601,000000,19.509,20.407,19.509,19.975,15539,0
+CLMT.US,D,20060602,000000,20.407,21.492,20.195,20.606,66889,0
+CLMT.US,D,20060605,000000,21.392,22.023,20.874,21.642,56579,0
+CLMT.US,D,20060606,000000,21.699,22.897,20.981,21.736,45383,0
+CLMT.US,D,20060607,000000,21.736,22.285,21.013,21.941,15894,0
+CLMT.US,D,20060608,000000,21.536,22.236,20.724,22.173,24812,0
+CLMT.US,D,20060609,000000,22.424,22.734,21.606,22.566,11137,0
+CLMT.US,D,20060612,000000,22.935,23.06,22.424,22.578,11645,0
+CLMT.US,D,20060613,000000,21.862,21.992,21.424,21.556,27921,0
+CLMT.US,D,20060614,000000,20.893,21.955,20.637,20.905,110793,0
+CLMT.US,D,20060615,000000,20.7,21.343,19.489,20.181,191875,0
+CLMT.US,D,20060616,000000,20.168,20.707,20.168,20.707,33953,0
+CLMT.US,D,20060619,000000,19.689,21.174,19.689,20.83,34630,0
+CLMT.US,D,20060620,000000,20.974,21.349,20.887,20.887,15251,0
+CLMT.US,D,20060621,000000,21.317,21.317,20.955,20.955,8173,0
+CLMT.US,D,20060622,000000,20.949,20.949,20.344,20.599,17405,0
+CLMT.US,D,20060623,000000,20.887,21.161,20.85,20.85,12203,0
+CLMT.US,D,20060626,000000,20.656,20.656,19.788,20.037,13360,0
+CLMT.US,D,20060627,000000,19.85,20.532,19.351,19.931,29438,0
+CLMT.US,D,20060628,000000,20.131,20.561,19.846,20.561,16449,0
+CLMT.US,D,20060629,000000,19.925,20.1,19.226,19.382,3352091,0
+CLMT.US,D,20060630,000000,19.533,19.883,19.382,19.807,551362,0
+CLMT.US,D,20060703,000000,20.056,20.056,19.178,19.564,39111,0
+CLMT.US,D,20060705,000000,19.788,19.82,18.851,19.351,83773,0
+CLMT.US,D,20060706,000000,19.619,19.619,19.219,19.351,102637,0
+CLMT.US,D,20060707,000000,19.65,19.82,18.978,19.208,142085,0
+CLMT.US,D,20060710,000000,19.039,19.196,18.883,19.039,96755,0
+CLMT.US,D,20060711,000000,18.801,19.164,18.402,19.133,61117,0
+CLMT.US,D,20060712,000000,19.27,19.308,19.133,19.308,60153,0
+CLMT.US,D,20060713,000000,18.957,19.196,18.714,19.102,31464,0
+CLMT.US,D,20060714,000000,18.865,19.413,18.858,18.883,35192,0
+CLMT.US,D,20060717,000000,18.801,19.077,18.801,18.865,53831,0
+CLMT.US,D,20060718,000000,18.883,19.039,18.727,18.82,142152,0
+CLMT.US,D,20060719,000000,19.039,19.039,18.82,18.983,21521,0
+CLMT.US,D,20060720,000000,19.026,19.039,18.82,18.914,27668,0
+CLMT.US,D,20060721,000000,19.463,19.463,18.82,18.927,60460,0
+CLMT.US,D,20060724,000000,18.734,19.082,18.246,18.92,132653,0
+CLMT.US,D,20060725,000000,18.914,19.259,18.734,19.238,62670,0
+CLMT.US,D,20060726,000000,19.233,19.463,19.226,19.288,65718,0
+CLMT.US,D,20060727,000000,19.377,19.463,18.876,18.876,45191,0
+CLMT.US,D,20060728,000000,19.338,19.413,18.771,18.797,32169,0
+CLMT.US,D,20060731,000000,19.288,19.288,18.797,18.978,14035,0
+CLMT.US,D,20060801,000000,19.114,19.288,18.851,19.071,9141,0
+CLMT.US,D,20060802,000000,18.92,18.92,18.453,18.571,34587,0
+CLMT.US,D,20060803,000000,18.509,18.696,18.333,18.671,58289,0
+CLMT.US,D,20060804,000000,18.37,18.509,17.972,18.427,77209,0
+CLMT.US,D,20060807,000000,18.427,19.288,18.427,18.789,35125,0
+CLMT.US,D,20060808,000000,18.789,19.288,18.665,18.727,41406,0
+CLMT.US,D,20060809,000000,18.571,19.039,18.571,18.851,33759,0
+CLMT.US,D,20060810,000000,18.327,19.039,18.327,19.039,18197,0
+CLMT.US,D,20060811,000000,18.734,19.288,18.734,19.277,33903,0
+CLMT.US,D,20060814,000000,19.413,19.413,18.734,18.995,37396,0
+CLMT.US,D,20060815,000000,18.896,18.957,18.839,18.957,18743,0
+CLMT.US,D,20060816,000000,18.972,18.987,18.727,18.789,51185,0
+CLMT.US,D,20060817,000000,18.646,19.351,18.646,18.834,35086,0
+CLMT.US,D,20060818,000000,19.071,19.351,18.777,19.351,38472,0
+CLMT.US,D,20060821,000000,19.351,19.564,18.858,19.483,74508,0
+CLMT.US,D,20060822,000000,19.475,19.564,19.246,19.457,21967,0
+CLMT.US,D,20060823,000000,19.551,19.82,19.351,19.82,18901,0
+CLMT.US,D,20060824,000000,19.509,19.82,19.208,19.807,27410,0
+CLMT.US,D,20060825,000000,19.82,20.088,19.82,20.088,65476,0
+CLMT.US,D,20060828,000000,19.981,20.276,19.82,20.168,81459,0
+CLMT.US,D,20060829,000000,20.337,20.337,20.056,20.131,27399,0
+CLMT.US,D,20060830,000000,19.839,20.176,19.839,20.1,49201,0
+CLMT.US,D,20060831,000000,19.95,20.163,19.95,20.113,108701,0
+CLMT.US,D,20060901,000000,19.85,20.05,19.85,19.913,35435,0
+CLMT.US,D,20060905,000000,19.775,19.975,19.733,19.975,11614,0
+CLMT.US,D,20060906,000000,19.57,19.931,19.463,19.689,14348,0
+CLMT.US,D,20060907,000000,19.634,19.846,19.413,19.607,14948,0
+CLMT.US,D,20060908,000000,19.377,20.07,19.377,20.07,35171,0
+CLMT.US,D,20060911,000000,20.07,20.07,19.509,19.509,39436,0
+CLMT.US,D,20060912,000000,19.351,19.413,18.957,19.413,23431,0
+CLMT.US,D,20060913,000000,19.351,19.501,18.416,19.308,54837,0
+CLMT.US,D,20060914,000000,19.345,19.351,18.797,19.277,47778,0
+CLMT.US,D,20060915,000000,19.345,19.876,19.345,19.509,18474,0
+CLMT.US,D,20060918,000000,19.246,19.371,19.114,19.208,36342,0
+CLMT.US,D,20060919,000000,19.445,19.445,18.727,18.727,23629,0
+CLMT.US,D,20060920,000000,19.026,19.351,18.727,18.82,28822,0
+CLMT.US,D,20060921,000000,18.627,19.039,18.627,18.92,67180,0
+CLMT.US,D,20060922,000000,19.133,19.164,18.471,18.727,61180,0
+CLMT.US,D,20060925,000000,19.039,19.039,18.64,18.64,13298,0
+CLMT.US,D,20060926,000000,19.032,19.032,18.827,18.946,16296,0
+CLMT.US,D,20060927,000000,18.722,19.09,18.722,19.09,22119,0
+CLMT.US,D,20060928,000000,19.039,19.039,18.476,18.92,200174,0
+CLMT.US,D,20060929,000000,19.196,19.975,19.009,19.945,135653,0
+CLMT.US,D,20061002,000000,19.945,19.975,19.188,19.214,58385,0
+CLMT.US,D,20061003,000000,19.188,19.351,18.727,18.946,41826,0
+CLMT.US,D,20061004,000000,18.951,19.039,18.602,18.933,36573,0
+CLMT.US,D,20061005,000000,19.351,19.351,18.872,19.351,5343,0
+CLMT.US,D,20061006,000000,19.259,19.883,18.972,19.164,24295,0
+CLMT.US,D,20061009,000000,19.509,19.509,19.047,19.196,20846,0
+CLMT.US,D,20061010,000000,19.413,19.658,19.413,19.509,6026,0
+CLMT.US,D,20061011,000000,19.664,19.664,19.419,19.509,13869,0
+CLMT.US,D,20061012,000000,19.445,19.626,19.445,19.539,33333,0
+CLMT.US,D,20061013,000000,19.664,20.113,19.664,20.07,246704,0
+CLMT.US,D,20061016,000000,20.163,20.288,20.07,20.238,63945,0
+CLMT.US,D,20061017,000000,20.163,20.412,20.163,20.389,49586,0
+CLMT.US,D,20061018,000000,20.351,20.506,20.257,20.407,49562,0
+CLMT.US,D,20061019,000000,20.593,20.599,20.163,20.313,30405,0
+CLMT.US,D,20061020,000000,20.444,20.599,20.288,20.357,35350,0
+CLMT.US,D,20061023,000000,20.624,20.624,20.113,20.257,64028,0
+CLMT.US,D,20061024,000000,20.225,20.662,20.05,20.257,54537,0
+CLMT.US,D,20061025,000000,20.095,20.457,19.701,20.195,23140,0
+CLMT.US,D,20061026,000000,20.326,20.351,20.144,20.231,63202,0
+CLMT.US,D,20061027,000000,20.288,20.469,20.262,20.469,28119,0
+CLMT.US,D,20061030,000000,20.662,20.662,20.382,20.593,50126,0
+CLMT.US,D,20061031,000000,20.688,20.688,20.419,20.631,51268,0
+CLMT.US,D,20061101,000000,20.399,20.474,20.033,20.044,13157,0
+CLMT.US,D,20061102,000000,20.662,20.662,19.981,20.056,35725,0
+CLMT.US,D,20061103,000000,20.412,20.436,19.975,20.163,30568,0
+CLMT.US,D,20061106,000000,20.444,20.444,19.989,20.163,40458,0
+CLMT.US,D,20061107,000000,20.05,20.187,19.975,20.163,51919,0
+CLMT.US,D,20061108,000000,20.225,20.674,20.006,20.593,68470,0
+CLMT.US,D,20061109,000000,20.662,20.662,20.306,20.382,55412,0
+CLMT.US,D,20061110,000000,20.444,20.444,20.351,20.351,17471,0
+CLMT.US,D,20061113,000000,20.662,21.123,20.431,21.123,60572,0
+CLMT.US,D,20061114,000000,20.669,21.224,20.669,21.087,122409,0
+CLMT.US,D,20061115,000000,20.85,21.224,20.85,21.081,61126,0
+CLMT.US,D,20061116,000000,21.143,21.325,20.787,20.994,86385,0
+CLMT.US,D,20061117,000000,20.756,21.037,20.637,20.994,43108,0
+CLMT.US,D,20061120,000000,21.1,21.699,21.049,21.444,114077,0
+CLMT.US,D,20061121,000000,21.779,21.941,21.729,21.941,82542,0
+CLMT.US,D,20061122,000000,22.029,22.142,22.004,22.099,61423,0
+CLMT.US,D,20061124,000000,22.236,22.566,22.123,22.536,17674,0
+CLMT.US,D,20061127,000000,23.397,24.894,22.823,23.097,71366,0
+CLMT.US,D,20061128,000000,23.428,23.651,22.816,23.397,53010,0
+CLMT.US,D,20061129,000000,23.227,23.971,23.227,23.879,80313,0
+CLMT.US,D,20061130,000000,24.033,24.191,23.409,23.772,54671,0
+CLMT.US,D,20061201,000000,24.184,24.191,23.046,23.09,44727,0
+CLMT.US,D,20061204,000000,23.445,23.445,23.065,23.409,64757,0
+CLMT.US,D,20061205,000000,23.858,24.594,23.777,24.282,107719,0
+CLMT.US,D,20061206,000000,24.608,25.207,24.452,25.144,59483,0
+CLMT.US,D,20061207,000000,25.406,25.719,25.313,25.532,42485,0
+CLMT.US,D,20061208,000000,25.855,26.781,25.668,25.962,70349,0
+CLMT.US,D,20061211,000000,26.042,26.355,25.743,25.763,121162,0
+CLMT.US,D,20061212,000000,26.355,26.355,25.843,26.07,100322,0
+CLMT.US,D,20061213,000000,26.199,26.4,25.906,26.219,26779,0
+CLMT.US,D,20061214,000000,26.892,26.892,25.968,26.18,73678,0
+CLMT.US,D,20061215,000000,26.079,26.317,26.042,26.219,17249,0
+CLMT.US,D,20061218,000000,26.687,27.598,25.925,26.018,39676,0
+CLMT.US,D,20061219,000000,25.843,25.869,24.594,24.977,100596,0
+CLMT.US,D,20061220,000000,25.713,25.713,24.739,25.095,156193,0
+CLMT.US,D,20061221,000000,24.845,24.845,24.445,24.677,84670,0
+CLMT.US,D,20061222,000000,24.777,25.127,24.762,24.815,18093,0
+CLMT.US,D,20061226,000000,24.822,24.913,24.426,24.822,32751,0
+CLMT.US,D,20061227,000000,24.645,24.645,24.07,24.159,92605,0
+CLMT.US,D,20061228,000000,24.058,24.545,24.058,24.401,68974,0
+CLMT.US,D,20061229,000000,24.64,25.358,24.452,24.994,75371,0
+CLMT.US,D,20070103,000000,25.251,26.1,25.251,25.283,88572,0
+CLMT.US,D,20070104,000000,25.313,25.768,25.106,25.245,28596,0
+CLMT.US,D,20070105,000000,25.582,25.582,25.1,25.411,24289,0
+CLMT.US,D,20070108,000000,25.592,26.337,25.545,26.194,40366,0
+CLMT.US,D,20070109,000000,26.343,26.343,25.387,25.493,29521,0
+CLMT.US,D,20070110,000000,25.676,25.676,25.283,25.418,18869,0
+CLMT.US,D,20070111,000000,25.682,25.75,25.47,25.592,53632,0
+CLMT.US,D,20070112,000000,25.855,25.855,25.438,25.724,21772,0
+CLMT.US,D,20070116,000000,25.75,25.763,25.532,25.549,34375,0
+CLMT.US,D,20070117,000000,25.563,25.812,25.532,25.656,21964,0
+CLMT.US,D,20070118,000000,25.656,25.944,25.6,25.78,19825,0
+CLMT.US,D,20070119,000000,25.819,26.219,25.819,26.219,6361,0
+CLMT.US,D,20070122,000000,27.174,27.229,26.535,26.611,47579,0
+CLMT.US,D,20070123,000000,27.097,27.947,26.842,27.647,53301,0
+CLMT.US,D,20070124,000000,27.96,27.96,26.343,26.555,82479,0
+CLMT.US,D,20070125,000000,26.31,27.093,26.31,27.093,49108,0
+CLMT.US,D,20070126,000000,26.574,27.76,26.093,27.335,60714,0
+CLMT.US,D,20070129,000000,28.073,28.185,27.335,27.973,28420,0
+CLMT.US,D,20070130,000000,27.973,28.927,27.94,28.591,47287,0
+CLMT.US,D,20070131,000000,25.724,27.734,25.724,27.467,90768,0
+CLMT.US,D,20070201,000000,27.467,27.691,26.593,27.504,54609,0
+CLMT.US,D,20070202,000000,27.704,28.44,27.547,28.115,36359,0
+CLMT.US,D,20070205,000000,28.496,28.496,27.654,27.936,61841,0
+CLMT.US,D,20070206,000000,27.764,27.84,27.559,27.654,82503,0
+CLMT.US,D,20070207,000000,27.898,28.046,27.747,27.885,26103,0
+CLMT.US,D,20070208,000000,28.04,28.04,27.778,27.94,15889,0
+CLMT.US,D,20070209,000000,28.091,28.121,27.853,28.022,55755,0
+CLMT.US,D,20070212,000000,27.815,28.104,26.842,27.954,57315,0
+CLMT.US,D,20070213,000000,28.091,28.121,27.96,28.037,39969,0
+CLMT.US,D,20070214,000000,28.697,28.697,27.96,28.066,32076,0
+CLMT.US,D,20070215,000000,28.111,28.111,27.559,27.778,57207,0
+CLMT.US,D,20070216,000000,27.504,27.755,26.748,27.684,42805,0
+CLMT.US,D,20070220,000000,27.684,27.973,27.252,27.51,56449,0
+CLMT.US,D,20070221,000000,27.541,28.21,27.216,27.853,62284,0
+CLMT.US,D,20070222,000000,27.654,27.868,27.29,27.785,42302,0
+CLMT.US,D,20070223,000000,27.985,27.985,27.236,27.236,49166,0
+CLMT.US,D,20070226,000000,26.898,27.66,26.842,26.861,55179,0
+CLMT.US,D,20070227,000000,25.925,26.498,24.939,26.063,101098,0
+CLMT.US,D,20070228,000000,25.276,26.155,25.276,25.706,52209,0
+CLMT.US,D,20070301,000000,25.438,26.137,24.845,25.869,63434,0
+CLMT.US,D,20070302,000000,25.869,26.011,25.592,25.93,30001,0
+CLMT.US,D,20070305,000000,24.969,26.199,24.746,26.155,48324,0
+CLMT.US,D,20070306,000000,25.743,26.972,25.682,26.935,47259,0
+CLMT.US,D,20070307,000000,27.449,28.066,27.11,27.385,61857,0
+CLMT.US,D,20070308,000000,27.94,28.091,27.467,28.009,83056,0
+CLMT.US,D,20070309,000000,28.091,28.091,27.717,27.977,12815,0
+CLMT.US,D,20070312,000000,27.977,28.121,27.491,28.04,56031,0
+CLMT.US,D,20070313,000000,28.091,28.091,27.792,27.872,36422,0
+CLMT.US,D,20070314,000000,27.673,28.076,27.566,28.076,38481,0
+CLMT.US,D,20070315,000000,28.121,28.121,27.954,28.06,25369,0
+CLMT.US,D,20070316,000000,27.823,28.029,27.691,28.029,17637,0
+CLMT.US,D,20070319,000000,27.835,28.541,27.835,28.278,21893,0
+CLMT.US,D,20070320,000000,28.39,28.44,28.372,28.402,20878,0
+CLMT.US,D,20070321,000000,28.691,28.691,27.936,28.578,33563,0
+CLMT.US,D,20070322,000000,28.691,28.702,27.853,28.541,43643,0
+CLMT.US,D,20070323,000000,27.81,29.851,27.81,29.65,53427,0
+CLMT.US,D,20070326,000000,30.258,30.274,29.782,29.863,24660,0
+CLMT.US,D,20070327,000000,29.65,30.094,29.209,29.495,87726,0
+CLMT.US,D,20070328,000000,29.913,29.981,29.459,29.65,25363,0
+CLMT.US,D,20070329,000000,29.469,30.119,29.469,29.881,21641,0
+CLMT.US,D,20070330,000000,29.995,30.071,29.42,30.056,112011,0
+CLMT.US,D,20070402,000000,30.274,30.274,30.026,30.087,23264,0
+CLMT.US,D,20070403,000000,29.614,30.139,29.614,30.094,61551,0
+CLMT.US,D,20070404,000000,30.05,30.108,29.971,30.026,29088,0
+CLMT.US,D,20070405,000000,30.076,30.274,28.94,30.252,31373,0
+CLMT.US,D,20070409,000000,30.337,30.838,29.871,30.838,33089,0
+CLMT.US,D,20070410,000000,30.633,31.493,30.625,31.493,99035,0
+CLMT.US,D,20070411,000000,31.524,31.954,31.524,31.717,29663,0
+CLMT.US,D,20070412,000000,31.767,32.691,31.613,32.617,72825,0
+CLMT.US,D,20070413,000000,32.617,33.085,32.522,33.085,25901,0
+CLMT.US,D,20070416,000000,33.397,34.102,33.397,33.889,57553,0
+CLMT.US,D,20070417,000000,34.114,34.114,33.14,33.285,34992,0
+CLMT.US,D,20070418,000000,33.49,33.49,30.594,33.422,185361,0
+CLMT.US,D,20070419,000000,33.422,33.422,32.535,33.016,53521,0
+CLMT.US,D,20070420,000000,33.452,33.641,33.066,33.522,46164,0
+CLMT.US,D,20070423,000000,33.285,33.417,32.865,32.954,62854,0
+CLMT.US,D,20070424,000000,33.615,33.615,33.103,33.366,66280,0
+CLMT.US,D,20070425,000000,33.458,33.753,32.865,33.516,79061,0
+CLMT.US,D,20070426,000000,34.497,34.497,33.267,34.077,35991,0
+CLMT.US,D,20070427,000000,33.309,33.628,33.185,33.241,20975,0
+CLMT.US,D,20070430,000000,32.886,33.758,32.871,33.285,42873,0
+CLMT.US,D,20070501,000000,33.304,33.335,33.122,33.193,14108,0
+CLMT.US,D,20070502,000000,32.71,33.441,32.116,33.384,22786,0
+CLMT.US,D,20070503,000000,33.053,33.397,32.841,33.285,25357,0
+CLMT.US,D,20070504,000000,33.118,33.267,32.71,32.784,37405,0
+CLMT.US,D,20070507,000000,32.93,32.985,32.273,32.461,36140,0
+CLMT.US,D,20070508,000000,32.211,32.584,32.211,32.341,92779,0
+CLMT.US,D,20070509,000000,32.491,33.309,32.491,32.791,55055,0
+CLMT.US,D,20070510,000000,33.042,33.085,31.868,31.898,127701,0
+CLMT.US,D,20070511,000000,32.035,32.461,31.954,32.073,43188,0
+CLMT.US,D,20070514,000000,31.847,32.148,31.838,32.042,26062,0
+CLMT.US,D,20070515,000000,31.838,31.987,31.838,31.96,27333,0
+CLMT.US,D,20070516,000000,31.792,31.993,31.774,31.812,33704,0
+CLMT.US,D,20070517,000000,31.592,31.755,31.462,31.524,41606,0
+CLMT.US,D,20070518,000000,31.524,31.78,31.281,31.424,44073,0
+CLMT.US,D,20070521,000000,31.218,31.654,30.906,31.21,60065,0
+CLMT.US,D,20070522,000000,31.524,31.706,31.238,31.706,31408,0
+CLMT.US,D,20070523,000000,32.249,33.309,32.249,33.202,89933,0
+CLMT.US,D,20070524,000000,33.309,33.404,31.462,31.755,62840,0
+CLMT.US,D,20070525,000000,31.847,32.136,31.419,32.042,32805,0
+CLMT.US,D,20070529,000000,31.668,32.293,31.592,31.823,21365,0
+CLMT.US,D,20070530,000000,31.818,32.304,31.518,32.304,26015,0
+CLMT.US,D,20070531,000000,32.267,32.461,31.698,32.054,57969,0
+CLMT.US,D,20070601,000000,32.054,32.168,31.73,32.168,17721,0
+CLMT.US,D,20070604,000000,31.642,32.279,31.642,32.279,46914,0
+CLMT.US,D,20070605,000000,31.812,32.16,31.518,32.148,47643,0
+CLMT.US,D,20070606,000000,31.823,32.018,31.524,31.798,76928,0
+CLMT.US,D,20070607,000000,31.531,31.605,31.276,31.493,61050,0
+CLMT.US,D,20070608,000000,31.306,31.987,31.12,31.928,37293,0
+CLMT.US,D,20070611,000000,31.838,31.838,31.156,31.468,30366,0
+CLMT.US,D,20070612,000000,31.276,31.736,31.06,31.135,34389,0
+CLMT.US,D,20070613,000000,30.945,31.399,30.681,31.399,58622,0
+CLMT.US,D,20070614,000000,31.382,31.462,31.218,31.443,21697,0
+CLMT.US,D,20070615,000000,31.431,31.486,31.045,31.256,60735,0
+CLMT.US,D,20070618,000000,31.306,31.481,31.088,31.35,42173,0
+CLMT.US,D,20070619,000000,31.281,31.374,31.082,31.168,60752,0
+CLMT.US,D,20070620,000000,31.276,31.33,30.945,31.163,40260,0
+CLMT.US,D,20070621,000000,31.411,31.411,30.987,31.156,49902,0
+CLMT.US,D,20070622,000000,31.268,31.419,30.2,30.307,106925,0
+CLMT.US,D,20070625,000000,30.002,30.443,29.971,30.152,65927,0
+CLMT.US,D,20070626,000000,30.087,30.244,29.896,29.981,38578,0
+CLMT.US,D,20070627,000000,29.871,30.125,29.681,29.981,51069,0
+CLMT.US,D,20070628,000000,29.813,30.244,29.708,30.119,27146,0
+CLMT.US,D,20070629,000000,30.252,30.657,29.976,30.337,54819,0
+CLMT.US,D,20070702,000000,30.607,30.607,30.132,30.468,22824,0
+CLMT.US,D,20070703,000000,30.78,30.899,30.533,30.588,33538,0
+CLMT.US,D,20070705,000000,30.838,30.869,30.475,30.6,41834,0
+CLMT.US,D,20070706,000000,30.619,30.895,30.6,30.663,12856,0
+CLMT.US,D,20070709,000000,30.806,32.092,30.806,31.786,86238,0
+CLMT.US,D,20070710,000000,32.148,32.148,31.543,32.116,89585,0
+CLMT.US,D,20070711,000000,31.973,32.148,31.774,32.148,115425,0
+CLMT.US,D,20070712,000000,32.148,32.672,32.116,32.454,50832,0
+CLMT.US,D,20070713,000000,32.461,32.461,32.116,32.341,18161,0
+CLMT.US,D,20070716,000000,31.993,32.454,31.993,32.168,38911,0
+CLMT.US,D,20070717,000000,32.273,32.273,31.706,31.706,41494,0
+CLMT.US,D,20070718,000000,31.885,32.024,31.524,31.638,36734,0
+CLMT.US,D,20070719,000000,31.885,31.913,31.098,31.188,46864,0
+CLMT.US,D,20070720,000000,31.21,31.531,30.818,31.045,77398,0
+CLMT.US,D,20070723,000000,31.6,31.83,31.243,31.755,48268,0
+CLMT.US,D,20070724,000000,31.954,32.086,31.568,31.723,54192,0
+CLMT.US,D,20070725,000000,32.16,32.223,31.268,31.661,33666,0
+CLMT.US,D,20070726,000000,31.786,32.01,31.218,31.692,30271,0
+CLMT.US,D,20070727,000000,31.838,32.03,31.336,31.5,106353,0
+CLMT.US,D,20070730,000000,32.461,32.461,31.843,32.148,52337,0
+CLMT.US,D,20070731,000000,32.773,33.022,32.33,32.655,35739,0
+CLMT.US,D,20070801,000000,32.136,32.436,31.135,31.823,40789,0
+CLMT.US,D,20070802,000000,31.574,31.913,30.975,31.555,55216,0
+CLMT.US,D,20070803,000000,30.962,31.973,30.681,30.993,96166,0
+CLMT.US,D,20070806,000000,31.436,31.436,28.104,28.847,170409,0
+CLMT.US,D,20070807,000000,28.715,31.013,28.04,28.983,91527,0
+CLMT.US,D,20070808,000000,31.151,31.151,29.346,31.088,95168,0
+CLMT.US,D,20070809,000000,31.638,31.638,29.72,30.594,72902,0
+CLMT.US,D,20070810,000000,29.733,30.42,27.559,29.601,232844,0
+CLMT.US,D,20070813,000000,30.274,32.409,30.258,31.767,133509,0
+CLMT.US,D,20070814,000000,31.997,32.409,30.045,31.037,114824,0
+CLMT.US,D,20070815,000000,30.637,31.019,29.988,30.282,47683,0
+CLMT.US,D,20070816,000000,29.339,30.513,26.385,28.996,81639,0
+CLMT.US,D,20070817,000000,29.957,30.869,28.121,28.715,153832,0
+CLMT.US,D,20070820,000000,28.302,28.972,28.246,28.584,39326,0
+CLMT.US,D,20070821,000000,28.921,29.24,28.564,28.934,33377,0
+CLMT.US,D,20070822,000000,29.078,29.526,28.89,29.339,38867,0
+CLMT.US,D,20070823,000000,29.881,30.55,29.881,30.363,29507,0
+CLMT.US,D,20070824,000000,30.463,30.899,30.152,30.426,28624,0
+CLMT.US,D,20070827,000000,31.024,31.024,30.033,30.102,39200,0
+CLMT.US,D,20070828,000000,30.232,30.78,28.715,28.964,66381,0
+CLMT.US,D,20070829,000000,28.908,29.37,28.278,28.964,119488,0
+CLMT.US,D,20070830,000000,28.448,30.358,28.448,29.301,37545,0
+CLMT.US,D,20070831,000000,29.908,30.337,29.209,30.337,32807,0
+CLMT.US,D,20070904,000000,30.887,30.887,29.339,30.125,53019,0
+CLMT.US,D,20070905,000000,29.597,30.184,29.597,29.976,25573,0
+CLMT.US,D,20070906,000000,29.995,30.468,29.515,30.071,60758,0
+CLMT.US,D,20070907,000000,29.851,30.132,29.746,29.901,29161,0
+CLMT.US,D,20070910,000000,30.458,30.458,29.034,29.981,44702,0
+CLMT.US,D,20070911,000000,29.971,30.312,29.446,29.901,32501,0
+CLMT.US,D,20070912,000000,29.597,30.221,29.564,30.188,33359,0
+CLMT.US,D,20070913,000000,30.319,30.906,30.002,30.681,77767,0
+CLMT.US,D,20070914,000000,30.252,31.051,30.252,30.813,38772,0
+CLMT.US,D,20070917,000000,31.082,31.449,30.744,30.925,37309,0
+CLMT.US,D,20070918,000000,29.908,31.424,29.746,31.411,34948,0
+CLMT.US,D,20070919,000000,31.431,31.524,31.151,31.387,84087,0
+CLMT.US,D,20070920,000000,31.313,31.562,30.574,31.029,51133,0
+CLMT.US,D,20070921,000000,30.969,32.192,30.969,31.997,177044,0
+CLMT.US,D,20070924,000000,31.838,31.838,31.151,31.374,29282,0
+CLMT.US,D,20070925,000000,30.688,31.419,30.27,31.151,66203,0
+CLMT.US,D,20070926,000000,31.436,31.838,30.787,31.045,34081,0
+CLMT.US,D,20070927,000000,31.068,31.068,30.458,30.488,24890,0
+CLMT.US,D,20070928,000000,30.612,31.205,30.612,30.688,23108,0
+CLMT.US,D,20071001,000000,30.588,31.173,30.27,30.818,27079,0
+CLMT.US,D,20071002,000000,31.205,31.205,30.17,30.582,34065,0
+CLMT.US,D,20071003,000000,30.002,30.505,29.976,30.274,23411,0
+CLMT.US,D,20071004,000000,30.337,30.337,29.771,30.125,22670,0
+CLMT.US,D,20071005,000000,30.443,31.83,29.689,30.002,46538,0
+CLMT.US,D,20071008,000000,29.796,30.525,29.665,30.337,18718,0
+CLMT.US,D,20071009,000000,30.337,30.712,30.113,30.557,51506,0
+CLMT.US,D,20071010,000000,29.957,30.838,29.957,30.588,89681,0
+CLMT.US,D,20071011,000000,30.875,31.238,30.262,30.857,30589,0
+CLMT.US,D,20071012,000000,30.787,31.163,30.674,31.112,28950,0
+CLMT.US,D,20071015,000000,31.205,31.205,30.712,31.006,24307,0
+CLMT.US,D,20071016,000000,31.045,31.045,30.525,30.706,6969,0
+CLMT.US,D,20071017,000000,30.795,30.869,30.382,30.831,128490,0
+CLMT.US,D,20071018,000000,30.869,30.869,30.176,30.407,38985,0
+CLMT.US,D,20071019,000000,30.113,30.344,30.113,30.282,25829,0
+CLMT.US,D,20071022,000000,29.933,30.899,29.933,30.588,63851,0
+CLMT.US,D,20071023,000000,30.582,30.962,30.55,30.831,52445,0
+CLMT.US,D,20071024,000000,30.663,30.962,30.214,30.274,171227,0
+CLMT.US,D,20071025,000000,30.087,30.744,29.981,29.981,75524,0
+CLMT.US,D,20071026,000000,30.056,31.019,29.645,29.771,102873,0
+CLMT.US,D,20071029,000000,29.65,29.789,29.446,29.65,90904,0
+CLMT.US,D,20071030,000000,29.532,29.589,29.346,29.526,40137,0
+CLMT.US,D,20071031,000000,29.346,29.346,28.796,29.102,55987,0
+CLMT.US,D,20071101,000000,28.853,28.915,28.496,28.502,45172,0
+CLMT.US,D,20071102,000000,28.496,28.927,28.496,28.496,23961,0
+CLMT.US,D,20071105,000000,28.496,28.522,27.915,28.06,39219,0
+CLMT.US,D,20071106,000000,28.029,28.179,26.888,28.146,73255,0
+CLMT.US,D,20071107,000000,27.529,28.246,26.842,27.373,50322,0
+CLMT.US,D,20071108,000000,27.38,27.516,26.236,27.004,80057,0
+CLMT.US,D,20071109,000000,26.411,26.667,25.592,25.93,99571,0
+CLMT.US,D,20071112,000000,25.283,25.78,24.401,24.858,82758,0
+CLMT.US,D,20071113,000000,24.619,24.795,24.364,24.645,156908,0
+CLMT.US,D,20071114,000000,24.234,24.708,23.053,23.084,413623,0
+CLMT.US,D,20071115,000000,21.848,23.211,21.816,23.084,4329194,0
+CLMT.US,D,20071116,000000,23.097,23.159,22.628,23.01,288094,0
+CLMT.US,D,20071119,000000,23.159,23.397,22.834,23.084,374568,0
+CLMT.US,D,20071120,000000,23.104,23.376,22.816,22.972,305080,0
+CLMT.US,D,20071121,000000,23.079,23.346,22.748,22.916,95839,0
+CLMT.US,D,20071123,000000,23.053,23.053,21.475,22.536,69152,0
+CLMT.US,D,20071126,000000,22.466,22.942,22.466,22.679,87336,0
+CLMT.US,D,20071127,000000,22.591,23.022,22.216,22.759,152273,0
+CLMT.US,D,20071128,000000,22.804,23.522,22.772,23.01,89044,0
+CLMT.US,D,20071129,000000,22.779,23.06,22.779,22.965,39119,0
+CLMT.US,D,20071130,000000,22.779,23.152,22.51,23.09,133623,0
+CLMT.US,D,20071203,000000,23.022,23.046,22.672,22.878,53296,0
+CLMT.US,D,20071204,000000,22.848,22.848,21.848,22.472,147058,0
+CLMT.US,D,20071205,000000,22.672,22.698,22.123,22.291,57595,0
+CLMT.US,D,20071206,000000,21.979,22.574,21.979,22.499,65148,0
+CLMT.US,D,20071207,000000,22.516,22.723,22.349,22.642,49401,0
+CLMT.US,D,20071210,000000,22.723,22.723,22.193,22.317,77148,0
+CLMT.US,D,20071211,000000,22.279,22.317,22.029,22.123,56109,0
+CLMT.US,D,20071212,000000,22.186,22.461,21.018,21.468,304225,0
+CLMT.US,D,20071213,000000,21.454,21.511,21.013,21.193,152157,0
+CLMT.US,D,20071214,000000,20.999,21.375,20.999,21.1,72820,0
+CLMT.US,D,20071217,000000,21.069,21.686,21.069,21.1,95912,0
+CLMT.US,D,20071218,000000,21.294,21.354,20.587,20.955,113985,0
+CLMT.US,D,20071219,000000,21.023,21.556,20.593,20.844,129549,0
+CLMT.US,D,20071220,000000,20.85,21.013,20.532,20.557,86647,0
+CLMT.US,D,20071221,000000,20.518,22.261,20.518,22.261,91383,0
+CLMT.US,D,20071224,000000,22.229,22.229,21.193,22.211,43527,0
+CLMT.US,D,20071226,000000,22.216,23.104,22.092,22.791,135973,0
+CLMT.US,D,20071227,000000,22.716,23.227,22.56,23.06,43861,0
+CLMT.US,D,20071228,000000,23.016,23.566,22.959,23.097,113570,0
+CLMT.US,D,20071231,000000,23.179,23.721,23.06,23.116,130069,0
+CLMT.US,D,20080102,000000,23.227,23.479,23.221,23.371,35362,0
+CLMT.US,D,20080103,000000,23.622,23.647,23.159,23.503,28721,0
+CLMT.US,D,20080104,000000,22.909,23.503,22.81,23.116,48521,0
+CLMT.US,D,20080107,000000,22.942,23.104,22.179,22.36,89695,0
+CLMT.US,D,20080108,000000,22.477,22.766,21.449,21.773,77266,0
+CLMT.US,D,20080109,000000,21.699,21.806,21.224,21.375,72864,0
+CLMT.US,D,20080110,000000,21.006,22.11,21.006,22.11,54597,0
+CLMT.US,D,20080111,000000,23.148,23.148,21.767,22.129,35413,0
+CLMT.US,D,20080114,000000,22.273,22.979,21.892,22.466,28729,0
+CLMT.US,D,20080115,000000,22.44,22.859,21.286,21.542,70500,0
+CLMT.US,D,20080116,000000,21.58,22.236,21.33,21.586,64676,0
+CLMT.US,D,20080117,000000,21.492,21.536,21.249,21.286,43105,0
+CLMT.US,D,20080118,000000,21.224,21.56,21.006,21.087,52134,0
+CLMT.US,D,20080122,000000,19.989,21.523,19.589,20.881,197122,0
+CLMT.US,D,20080123,000000,20.731,20.756,19.664,20.1,70111,0
+CLMT.US,D,20080124,000000,20.213,20.981,20.213,20.881,82824,0
+CLMT.US,D,20080125,000000,20.905,22.086,20.905,21.742,92313,0
+CLMT.US,D,20080128,000000,21.955,22.167,21.862,22.067,41479,0
+CLMT.US,D,20080129,000000,22.11,23.339,22.11,22.448,67687,0
+CLMT.US,D,20080130,000000,22.297,22.472,22.297,22.312,25187,0
+CLMT.US,D,20080131,000000,22.297,22.317,21.642,22.317,36926,0
+CLMT.US,D,20080201,000000,22.267,22.797,21.806,22.041,67744,0
+CLMT.US,D,20080204,000000,22.878,22.878,21.848,22.379,69434,0
+CLMT.US,D,20080205,000000,22.342,22.823,21.767,21.854,26049,0
+CLMT.US,D,20080206,000000,21.816,22.023,21.518,21.655,44109,0
+CLMT.US,D,20080207,000000,21.917,22.379,21.68,21.961,39162,0
+CLMT.US,D,20080208,000000,21.692,22.253,21.568,22.029,42997,0
+CLMT.US,D,20080211,000000,22.092,22.81,21.536,21.574,62328,0
+CLMT.US,D,20080212,000000,22.142,22.634,21.28,21.599,86749,0
+CLMT.US,D,20080213,000000,21.686,22.455,21.499,22.285,33778,0
+CLMT.US,D,20080214,000000,21.937,22.878,21.937,22.797,76020,0
+CLMT.US,D,20080215,000000,22.854,23.285,22.061,22.466,62636,0
+CLMT.US,D,20080219,000000,23.233,23.285,22.466,23.285,52829,0
+CLMT.US,D,20080220,000000,23.097,23.097,21.379,21.449,140988,0
+CLMT.US,D,20080221,000000,21.523,21.599,20.506,20.669,92740,0
+CLMT.US,D,20080222,000000,20.506,21.773,20.037,21.661,83151,0
+CLMT.US,D,20080225,000000,21.922,21.922,20.389,20.912,84820,0
+CLMT.US,D,20080226,000000,20.825,21.779,20.606,21.224,118912,0
+CLMT.US,D,20080227,000000,20.825,21.767,19.975,20.095,84127,0
+CLMT.US,D,20080228,000000,20.107,20.862,19.27,19.27,96063,0
+CLMT.US,D,20080229,000000,19.296,19.326,18.565,18.834,104317,0
+CLMT.US,D,20080303,000000,18.665,18.941,18.364,18.609,99377,0
+CLMT.US,D,20080304,000000,18.416,18.872,17.697,18.103,107834,0
+CLMT.US,D,20080305,000000,18.103,18.602,17.791,17.879,61381,0
+CLMT.US,D,20080306,000000,17.785,17.908,17.167,17.509,63933,0
+CLMT.US,D,20080307,000000,17.479,18.722,17.479,18.078,156579,0
+CLMT.US,D,20080310,000000,18.128,19.026,17.672,17.704,80828,0
+CLMT.US,D,20080311,000000,17.791,18.722,17.604,18.253,108117,0
+CLMT.US,D,20080312,000000,18.459,18.565,17.173,17.179,95237,0
+CLMT.US,D,20080313,000000,16.929,17.167,15.818,16.313,178453,0
+CLMT.US,D,20080314,000000,16.387,16.387,15.73,16.38,44555,0
+CLMT.US,D,20080317,000000,16.356,16.522,15.232,15.556,91403,0
+CLMT.US,D,20080318,000000,15.586,15.956,14.999,15.187,94483,0
+CLMT.US,D,20080319,000000,15.102,15.942,14.557,14.595,134751,0
+CLMT.US,D,20080320,000000,14.614,15.28,14.107,14.638,135257,0
+CLMT.US,D,20080324,000000,14.664,15.419,14.638,14.863,292572,0
+CLMT.US,D,20080325,000000,15.294,15.325,14.619,14.838,186114,0
+CLMT.US,D,20080326,000000,14.808,15.325,14.664,14.851,337970,0
+CLMT.US,D,20080327,000000,14.913,15.175,14.364,14.376,62883,0
+CLMT.US,D,20080328,000000,14.456,14.789,14.456,14.607,312785,0
+CLMT.US,D,20080331,000000,14.577,14.838,14.538,14.664,290672,0
+CLMT.US,D,20080401,000000,14.358,14.669,14.358,14.478,123353,0
+CLMT.US,D,20080402,000000,14.358,14.652,13.931,14.014,199348,0
+CLMT.US,D,20080403,000000,14.028,14.164,13.926,14.008,122344,0
+CLMT.US,D,20080404,000000,13.964,14.339,13.922,13.952,106627,0
+CLMT.US,D,20080407,000000,13.952,14.138,13.922,13.995,310729,0
+CLMT.US,D,20080408,000000,13.765,14.107,13.746,14.021,156510,0
+CLMT.US,D,20080409,000000,14.064,14.657,13.922,13.939,121573,0
+CLMT.US,D,20080410,000000,13.976,13.976,13.708,13.814,158905,0
+CLMT.US,D,20080411,000000,13.857,13.952,13.544,13.72,161055,0
+CLMT.US,D,20080414,000000,13.695,13.926,13.64,13.771,108673,0
+CLMT.US,D,20080415,000000,13.797,14.182,13.797,13.826,129155,0
+CLMT.US,D,20080416,000000,13.908,14.138,13.665,13.701,233350,0
+CLMT.US,D,20080417,000000,13.733,14.289,13.365,13.365,171309,0
+CLMT.US,D,20080418,000000,13.377,13.802,12.816,12.978,224414,0
+CLMT.US,D,20080421,000000,12.978,13.389,12.822,12.822,121769,0
+CLMT.US,D,20080422,000000,12.822,12.948,11.017,11.212,536351,0
+CLMT.US,D,20080423,000000,11.236,11.792,10.942,11.448,296220,0
+CLMT.US,D,20080424,000000,9.907,10.208,8.8895,8.9023,998484,0
+CLMT.US,D,20080425,000000,9.0641,9.607,8.552,8.8329,531864,0
+CLMT.US,D,20080428,000000,8.8822,9.2198,8.4271,8.6403,685372,0
+CLMT.US,D,20080429,000000,8.6403,8.7522,8.4645,8.5706,367914,0
+CLMT.US,D,20080430,000000,8.7459,8.7459,8.4271,8.6457,326200,0
+CLMT.US,D,20080501,000000,8.5635,8.6198,8.4271,8.434,423584,0
+CLMT.US,D,20080502,000000,8.5831,8.5831,8.1832,8.4401,741020,0
+CLMT.US,D,20080505,000000,8.552,8.552,8.1832,8.2958,416595,0
+CLMT.US,D,20080506,000000,8.246,8.4832,8.0024,8.3463,322754,0
+CLMT.US,D,20080507,000000,8.4894,8.896,8.0908,8.2085,527319,0
+CLMT.US,D,20080508,000000,8.246,8.4713,7.6782,7.7157,525548,0
+CLMT.US,D,20080509,000000,7.6719,7.9534,7.5471,7.7595,278145,0
+CLMT.US,D,20080512,000000,7.7968,7.8963,7.7595,7.7782,346101,0
+CLMT.US,D,20080513,000000,7.8033,8.1154,7.4348,7.4534,401144,0
+CLMT.US,D,20080514,000000,7.5408,7.6157,6.9851,7.1164,753386,0
+CLMT.US,D,20080515,000000,7.1164,7.4907,7.0667,7.3286,759256,0
+CLMT.US,D,20080516,000000,7.3659,7.441,7.2038,7.2162,1202479,0
+CLMT.US,D,20080519,000000,7.241,8.8392,7.241,8.808,811465,0
+CLMT.US,D,20080520,000000,8.7907,10.425,8.6778,9.737,1310284,0
+CLMT.US,D,20080521,000000,9.789,10.381,9.675,10.138,544840,0
+CLMT.US,D,20080522,000000,10.145,10.556,10.145,10.412,628147,0
+CLMT.US,D,20080523,000000,10.405,10.456,9.652,9.969,428405,0
+CLMT.US,D,20080527,000000,10,10.156,9.3757,9.607,322015,0
+CLMT.US,D,20080528,000000,9.607,9.607,9.3757,9.526,174757,0
+CLMT.US,D,20080529,000000,9.544,10.006,9.544,9.801,398236,0
+CLMT.US,D,20080530,000000,9.907,9.975,9.712,9.893,278285,0
+CLMT.US,D,20080602,000000,10.075,10.075,9.577,9.706,300431,0
+CLMT.US,D,20080603,000000,9.737,9.877,9.551,9.583,134429,0
+CLMT.US,D,20080604,000000,9.625,9.625,8.9956,9.0885,377694,0
+CLMT.US,D,20080605,000000,9.0885,9.0885,8.5394,8.5394,392229,0
+CLMT.US,D,20080606,000000,8.5779,8.5894,7.9776,8.0157,407743,0
+CLMT.US,D,20080609,000000,8.2775,8.3027,7.9335,8.1331,365681,0
+CLMT.US,D,20080610,000000,8.2775,8.3149,7.9153,8.0531,289497,0
+CLMT.US,D,20080611,000000,8.0531,8.2958,7.8592,8.2889,413511,0
+CLMT.US,D,20080612,000000,8.246,8.4452,8.1331,8.2273,214497,0
+CLMT.US,D,20080613,000000,8.4523,8.7394,8.2844,8.6144,261152,0
+CLMT.US,D,20080616,000000,8.6581,9.1204,8.5153,8.8648,309585,0
+CLMT.US,D,20080617,000000,8.9712,9.1326,8.7577,8.9337,247570,0
+CLMT.US,D,20080618,000000,8.8758,9.1026,8.5831,8.7394,150900,0
+CLMT.US,D,20080619,000000,8.7394,8.8822,8.5332,8.6519,207883,0
+CLMT.US,D,20080620,000000,8.6403,8.6457,8.2215,8.2273,219659,0
+CLMT.US,D,20080623,000000,8.7394,9.239,8.3027,8.896,380795,0
+CLMT.US,D,20080624,000000,8.989,9.4575,8.7834,9.2506,309391,0
+CLMT.US,D,20080625,000000,9.3257,9.4508,9.189,9.3574,275124,0
+CLMT.US,D,20080626,000000,9.3632,9.3632,8.896,9.1073,130531,0
+CLMT.US,D,20080627,000000,9.1698,9.1698,8.777,9.0576,79975,0
+CLMT.US,D,20080630,000000,9.0576,9.2025,8.913,8.9647,106664,0
+CLMT.US,D,20080701,000000,8.9023,8.9023,8.2716,8.434,262348,0
+CLMT.US,D,20080702,000000,8.5779,8.5779,7.7465,7.7465,487562,0
+CLMT.US,D,20080703,000000,7.7214,7.9534,7.4283,7.5221,381973,0
+CLMT.US,D,20080707,000000,7.6532,8.0713,7.3472,7.5221,360603,0
+CLMT.US,D,20080708,000000,7.4783,7.647,7.4597,7.5845,175001,0
+CLMT.US,D,20080709,000000,8.0586,8.084,7.7093,7.8033,167302,0
+CLMT.US,D,20080710,000000,7.9592,7.9592,7.5659,7.8342,124516,0
+CLMT.US,D,20080711,000000,7.8033,7.8033,7.4658,7.5034,133558,0
+CLMT.US,D,20080714,000000,7.5034,7.5845,7.3972,7.4034,143613,0
+CLMT.US,D,20080715,000000,7.4034,7.5221,7.2472,7.2973,283006,0
+CLMT.US,D,20080716,000000,7.3659,7.9592,7.3659,7.9278,306050,0
+CLMT.US,D,20080717,000000,8.0341,8.3463,7.8342,8.009,809326,0
+CLMT.US,D,20080718,000000,8.1086,8.2716,7.8712,7.9592,198522,0
+CLMT.US,D,20080721,000000,8.1655,8.4271,8.0397,8.3654,258718,0
+CLMT.US,D,20080722,000000,8.434,8.4894,8.2401,8.3654,198183,0
+CLMT.US,D,20080723,000000,8.6645,8.7211,8.434,8.5831,240003,0
+CLMT.US,D,20080724,000000,8.5965,8.6956,8.3896,8.4271,314960,0
+CLMT.US,D,20080725,000000,8.4271,8.5894,8.2654,8.4523,289278,0
+CLMT.US,D,20080728,000000,8.6198,8.7083,8.5018,8.6144,414781,0
+CLMT.US,D,20080729,000000,8.6269,8.6956,8.4894,8.6645,425486,0
+CLMT.US,D,20080730,000000,8.7019,8.944,8.7019,8.944,354938,0
+CLMT.US,D,20080731,000000,8.7522,8.944,8.6082,8.7019,293179,0
+CLMT.US,D,20080801,000000,8.913,8.913,8.6778,8.7257,195258,0
+CLMT.US,D,20080804,000000,8.7394,8.7952,8.4583,8.5269,206316,0
+CLMT.US,D,20080805,000000,8.4894,8.7257,8.4645,8.552,268227,0
+CLMT.US,D,20080806,000000,8.8758,9.051,8.5779,8.7211,397194,0
+CLMT.US,D,20080807,000000,8.7211,8.7211,8.0464,8.1213,385031,0
+CLMT.US,D,20080808,000000,8.1154,8.2085,7.9592,8.1154,395703,0
+CLMT.US,D,20080811,000000,8.1154,8.6457,8.1154,8.2716,417137,0
+CLMT.US,D,20080812,000000,8.2585,8.4211,8.2085,8.2273,327151,0
+CLMT.US,D,20080813,000000,8.3654,8.4271,8.1773,8.246,294170,0
+CLMT.US,D,20080814,000000,8.246,8.5706,8.2401,8.3654,170019,0
+CLMT.US,D,20080815,000000,8.4028,8.6082,8.3401,8.3766,178419,0
+CLMT.US,D,20080818,000000,8.3896,8.4776,8.1773,8.2341,96707,0
+CLMT.US,D,20080819,000000,8.1968,8.2775,8.084,8.084,193165,0
+CLMT.US,D,20080820,000000,8.0908,8.3958,7.9908,8.1391,228535,0
+CLMT.US,D,20080821,000000,8.1461,8.2716,8.0531,8.1213,123939,0
+CLMT.US,D,20080822,000000,8.0908,8.3332,8.0908,8.1019,131114,0
+CLMT.US,D,20080825,000000,8.1391,8.3332,8.1283,8.1832,109282,0
+CLMT.US,D,20080826,000000,8.246,8.4211,8.246,8.3837,149421,0
+CLMT.US,D,20080827,000000,8.4271,8.7019,8.2654,8.6457,274336,0
+CLMT.US,D,20080828,000000,8.6332,8.7577,8.3027,8.6778,251360,0
+CLMT.US,D,20080829,000000,8.733,8.9197,8.6198,8.9197,140914,0
+CLMT.US,D,20080902,000000,9.0453,9.4508,8.989,9.0266,258885,0
+CLMT.US,D,20080903,000000,9.0453,9.3016,8.9515,9.1755,240363,0
+CLMT.US,D,20080904,000000,9.1326,9.614,8.8136,9.1382,412325,0
+CLMT.US,D,20080905,000000,9.0819,9.0819,8.4713,8.5394,386228,0
+CLMT.US,D,20080908,000000,8.6198,8.896,8.434,8.5269,211073,0
+CLMT.US,D,20080909,000000,8.5206,8.6581,7.9592,8.1391,329955,0
+CLMT.US,D,20080910,000000,8.1213,8.4271,8.084,8.2844,202026,0
+CLMT.US,D,20080911,000000,8.2273,8.7394,8.1154,8.7147,202988,0
+CLMT.US,D,20080912,000000,8.7394,9.0576,8.6403,8.9515,261113,0
+CLMT.US,D,20080915,000000,8.9572,9.051,8.0464,8.2889,197836,0
+CLMT.US,D,20080916,000000,8.1773,8.4894,7.8712,8.3896,171171,0
+CLMT.US,D,20080917,000000,8.4211,8.6823,7.7717,8.2085,268007,0
+CLMT.US,D,20080918,000000,8.2148,8.896,8.0281,8.7705,539840,0
+CLMT.US,D,20080919,000000,8.9272,9.4883,8.896,9.2073,316142,0
+CLMT.US,D,20080922,000000,9.1948,9.4267,8.308,8.5831,460653,0
+CLMT.US,D,20080923,000000,8.5269,9.2506,8.4583,8.8329,404838,0
+CLMT.US,D,20080924,000000,8.9712,9.3257,8.6457,8.7394,91881,0
+CLMT.US,D,20080925,000000,8.7522,9.0191,8.6144,8.8895,100014,0
+CLMT.US,D,20080926,000000,8.7459,8.8648,8.4271,8.7394,131014,0
+CLMT.US,D,20080929,000000,8.5581,8.6082,5.6181,8.1086,396762,0
+CLMT.US,D,20080930,000000,7.9958,8.1154,7.2162,7.7093,239077,0
+CLMT.US,D,20081001,000000,7.6906,7.9709,7.5034,7.7595,151631,0
+CLMT.US,D,20081002,000000,7.7343,7.7343,7.3348,7.3411,159632,0
+CLMT.US,D,20081003,000000,6.8666,7.6719,6.8666,7.0538,243124,0
+CLMT.US,D,20081006,000000,6.9666,6.9666,4.6317,5.0687,799137,0
+CLMT.US,D,20081007,000000,5.225,5.612,4.969,5.2562,436411,0
+CLMT.US,D,20081008,000000,5.2562,5.5559,4.9877,5.3499,327521,0
+CLMT.US,D,20081009,000000,5.5619,6.2362,5.1938,5.4059,405994,0
+CLMT.US,D,20081010,000000,5.3684,5.7556,4.3759,5.437,348266,0
+CLMT.US,D,20081013,000000,5.6432,6.9104,5.5244,6.7354,273013,0
+CLMT.US,D,20081014,000000,7.0352,7.4907,6.8666,7.2912,240144,0
+CLMT.US,D,20081015,000000,7.235,7.8033,6.6418,7.6032,194579,0
+CLMT.US,D,20081016,000000,7.7214,8.1968,7.26,7.9219,195861,0
+CLMT.US,D,20081017,000000,7.8903,8.2889,7.8843,7.8903,133068,0
+CLMT.US,D,20081020,000000,8.1704,8.989,8.1704,8.6778,440324,0
+CLMT.US,D,20081021,000000,8.6332,9.4267,8.434,9.239,364379,0
+CLMT.US,D,20081022,000000,9.0819,9.4267,8.7459,9.2949,209577,0
+CLMT.US,D,20081023,000000,9.3016,9.3131,8.3027,8.7019,249475,0
+CLMT.US,D,20081024,000000,8.0773,8.9647,7.3098,8.5635,163141,0
+CLMT.US,D,20081027,000000,8.7147,9.0576,8.5635,8.6823,154957,0
+CLMT.US,D,20081028,000000,8.7834,8.8895,8.1154,8.1899,140584,0
+CLMT.US,D,20081029,000000,8.1968,8.7083,8.1213,8.6778,196052,0
+CLMT.US,D,20081030,000000,8.6144,9.1698,8.4271,9.1698,165720,0
+CLMT.US,D,20081031,000000,8.8017,9.1948,8.0968,9.1948,185468,0
+CLMT.US,D,20081103,000000,9.3016,9.3632,9.1382,9.3632,207152,0
+CLMT.US,D,20081104,000000,9.3632,9.583,8.6778,9.4575,212455,0
+CLMT.US,D,20081105,000000,9.3131,9.3131,8.4401,8.944,199730,0
+CLMT.US,D,20081106,000000,8.7459,8.7705,8.1283,8.5153,160489,0
+CLMT.US,D,20081107,000000,8.4028,8.6778,7.6782,8.2654,260510,0
+CLMT.US,D,20081110,000000,8.6144,8.7019,7.7093,7.753,141119,0
+CLMT.US,D,20081111,000000,7.7093,7.8657,6.8666,7.2537,218101,0
+CLMT.US,D,20081112,000000,7.0727,7.6281,6.898,7.0288,147559,0
+CLMT.US,D,20081113,000000,7.1848,7.241,6.2735,6.798,365980,0
+CLMT.US,D,20081114,000000,6.4985,6.8666,6.2111,6.3673,137959,0
+CLMT.US,D,20081117,000000,6.4298,6.6793,5.9615,6.1236,140994,0
+CLMT.US,D,20081118,000000,5.8492,6.1426,5.4746,5.5559,147875,0
+CLMT.US,D,20081119,000000,5.5994,5.7242,4.8378,4.9066,103670,0
+CLMT.US,D,20081120,000000,4.869,4.8877,4.301,4.3695,271993,0
+CLMT.US,D,20081121,000000,4.5259,4.6193,3.6019,4.2822,569307,0
+CLMT.US,D,20081124,000000,4.2197,5.4122,4.2197,5.2875,273351,0
+CLMT.US,D,20081125,000000,5.3499,5.8053,4.744,4.9752,252055,0
+CLMT.US,D,20081126,000000,5.0188,5.5244,5,5.4808,97345,0
+CLMT.US,D,20081128,000000,5.5244,6.1049,5.2999,5.7431,47552,0
+CLMT.US,D,20081201,000000,5.8427,5.8679,5.1312,5.4184,167986,0
+CLMT.US,D,20081202,000000,5.4994,5.7994,5.462,5.6307,77472,0
+CLMT.US,D,20081203,000000,5.5308,5.7742,5.3684,5.637,120976,0
+CLMT.US,D,20081204,000000,5.6307,5.7556,5.2499,5.4059,80512,0
+CLMT.US,D,20081205,000000,5.2999,5.6181,5.2499,5.5559,119198,0
+CLMT.US,D,20081208,000000,5.5619,6.1801,5.3684,5.793,161424,0
+CLMT.US,D,20081209,000000,5.8554,6.2425,5.4497,6.1861,163895,0
+CLMT.US,D,20081210,000000,6.2173,7.0288,5.874,6.9167,177118,0
+CLMT.US,D,20081211,000000,7.0476,7.1164,6.5982,7.11,158998,0
+CLMT.US,D,20081212,000000,6.8917,7.0727,6.798,6.8354,85379,0
+CLMT.US,D,20081215,000000,6.9039,7.0166,6.4422,6.5982,73034,0
+CLMT.US,D,20081216,000000,6.6732,6.9351,6.3049,6.8354,110753,0
+CLMT.US,D,20081217,000000,6.7418,7.0667,6.1236,6.2735,198575,0
+CLMT.US,D,20081218,000000,6.4171,6.4923,5.6307,5.8179,221284,0
+CLMT.US,D,20081219,000000,5.9864,5.9864,5.1499,5.4746,306638,0
+CLMT.US,D,20081222,000000,5.6181,5.6181,4.8753,5.1187,147772,0
+CLMT.US,D,20081223,000000,5.0876,5.3061,4.6942,4.7379,125813,0
+CLMT.US,D,20081224,000000,4.869,5.0376,4.8068,4.9315,95874,0
+CLMT.US,D,20081226,000000,4.9627,5.0687,4.8068,5.0563,137732,0
+CLMT.US,D,20081229,000000,5.0936,5.2,4.7567,4.9627,265324,0
+CLMT.US,D,20081230,000000,5.0563,5.1187,4.6817,4.8629,180564,0
+CLMT.US,D,20081231,000000,4.8128,5.5744,4.5569,5.4682,205431,0
+CLMT.US,D,20090102,000000,5.4872,5.7678,5.1249,5.4933,133026,0
+CLMT.US,D,20090105,000000,5.4307,6.2984,5.3186,6.2799,129637,0
+CLMT.US,D,20090106,000000,6.2674,6.8666,6.2425,6.8666,99470,0
+CLMT.US,D,20090107,000000,6.8666,6.9851,6.6793,6.9851,74536,0
+CLMT.US,D,20090108,000000,6.8855,7.3659,6.8855,7.3659,170719,0
+CLMT.US,D,20090109,000000,7.4283,7.7343,7.3036,7.5471,190920,0
+CLMT.US,D,20090112,000000,7.5531,7.6719,6.9914,7.1663,137952,0
+CLMT.US,D,20090113,000000,7.0913,7.4722,6.8354,7.4471,183227,0
+CLMT.US,D,20090114,000000,7.4783,7.7782,7.0227,7.3036,182306,0
+CLMT.US,D,20090115,000000,7.3036,7.3411,6.5545,6.8855,199419,0
+CLMT.US,D,20090116,000000,7.1536,7.4283,6.848,7.3785,112998,0
+CLMT.US,D,20090120,000000,7.2289,7.4283,6.8666,6.954,89184,0
+CLMT.US,D,20090121,000000,6.9601,7.5845,6.7293,7.4534,213617,0
+CLMT.US,D,20090122,000000,6.954,7.4597,6.954,7.1848,54495,0
+CLMT.US,D,20090123,000000,7.0288,7.5531,7.0288,7.4597,74983,0
+CLMT.US,D,20090126,000000,7.4847,8.0157,7.4847,7.8843,172525,0
+CLMT.US,D,20090127,000000,7.8843,8.1154,7.6656,8.1154,136968,0
+CLMT.US,D,20090128,000000,8.1154,8.4271,7.8033,8.2148,156924,0
+CLMT.US,D,20090129,000000,7.9709,8.2654,7.9651,8.0024,132775,0
+CLMT.US,D,20090130,000000,7.6906,7.9335,6.9977,6.9977,129713,0
+CLMT.US,D,20090202,000000,6.9914,7.4907,6.848,7.4097,101783,0
+CLMT.US,D,20090203,000000,7.2912,7.8963,7.2912,7.4161,66350,0
+CLMT.US,D,20090204,000000,7.3909,7.4907,6.8666,7.0913,180659,0
+CLMT.US,D,20090205,000000,7.0103,7.4597,6.8666,7.4348,66749,0
+CLMT.US,D,20090206,000000,7.3286,7.647,7.3286,7.4223,72191,0
+CLMT.US,D,20090209,000000,7.4783,7.7782,7.441,7.5845,81857,0
+CLMT.US,D,20090210,000000,7.6782,7.8033,7.2973,7.5659,114408,0
+CLMT.US,D,20090211,000000,7.6096,7.6157,7.2973,7.4971,97832,0
+CLMT.US,D,20090212,000000,7.5845,7.9219,7.2849,7.4971,203303,0
+CLMT.US,D,20090213,000000,7.7028,7.7595,7.5531,7.7407,157690,0
+CLMT.US,D,20090217,000000,7.7595,7.7595,7.3723,7.7595,153369,0
+CLMT.US,D,20090218,000000,8.0341,8.3896,7.3659,7.3848,281678,0
+CLMT.US,D,20090219,000000,7.5783,8.2585,7.5783,8.1594,231727,0
+CLMT.US,D,20090220,000000,7.3848,8.0464,7.3659,7.3723,168208,0
+CLMT.US,D,20090223,000000,7.5034,7.6782,7.0352,7.3348,131199,0
+CLMT.US,D,20090224,000000,7.3348,7.6096,6.7667,7.1413,223598,0
+CLMT.US,D,20090225,000000,7.1914,7.4847,7.0227,7.4597,180683,0
+CLMT.US,D,20090226,000000,7.5345,7.7407,7.4722,7.5907,87165,0
+CLMT.US,D,20090227,000000,7.5221,7.5783,7.1164,7.5345,131671,0
+CLMT.US,D,20090302,000000,7.3659,7.3909,6.6107,6.7232,219178,0
+CLMT.US,D,20090303,000000,6.7857,7.1536,6.3111,6.7857,118262,0
+CLMT.US,D,20090304,000000,6.8666,6.8666,6.5733,6.5733,72847,0
+CLMT.US,D,20090305,000000,6.255,6.386,6.0552,6.2048,175299,0
+CLMT.US,D,20090306,000000,6.2486,6.3485,5.6556,5.899,172513,0
+CLMT.US,D,20090309,000000,5.8304,5.8304,5.5867,5.6994,77783,0
+CLMT.US,D,20090310,000000,5.8427,6.1236,5.0626,6.074,179516,0
+CLMT.US,D,20090311,000000,6.2425,7.16,6.1049,6.2674,111761,0
+CLMT.US,D,20090312,000000,6.2486,6.6044,6.1675,6.4797,130658,0
+CLMT.US,D,20090313,000000,6.4545,6.7729,6.255,6.5982,73050,0
+CLMT.US,D,20090316,000000,6.6168,7.0538,6.6168,6.6606,130091,0
+CLMT.US,D,20090317,000000,6.6544,6.9601,6.5232,6.8917,114268,0
+CLMT.US,D,20090318,000000,6.9977,6.9977,6.6295,6.7793,48849,0
+CLMT.US,D,20090319,000000,6.8666,7.0789,6.8293,6.9039,54627,0
+CLMT.US,D,20090320,000000,6.9914,6.9914,6.3049,6.4671,83739,0
+CLMT.US,D,20090323,000000,6.7857,6.8416,6.6418,6.8354,90876,0
+CLMT.US,D,20090324,000000,6.8229,7.0667,6.7168,6.898,84033,0
+CLMT.US,D,20090325,000000,6.848,7.2786,6.8354,7.0476,56343,0
+CLMT.US,D,20090326,000000,7.2724,7.3848,6.7354,7.1289,165142,0
+CLMT.US,D,20090327,000000,7.0476,7.2162,6.7418,6.9601,148761,0
+CLMT.US,D,20090330,000000,6.9167,6.9228,6.5921,6.6544,40292,0
+CLMT.US,D,20090331,000000,6.8416,6.8416,6.6295,6.8041,88723,0
+CLMT.US,D,20090401,000000,6.6857,6.9351,6.3236,6.6418,144603,0
+CLMT.US,D,20090402,000000,6.8168,7.0227,5.9427,6.0552,500060,0
+CLMT.US,D,20090403,000000,6.2237,6.3485,5.9615,6.3236,331664,0
+CLMT.US,D,20090406,000000,6.3673,6.3984,6.0865,6.2299,132969,0
+CLMT.US,D,20090407,000000,6.1737,6.3361,5.899,6.0489,158650,0
+CLMT.US,D,20090408,000000,6.2299,6.3673,6.074,6.2237,101391,0
+CLMT.US,D,20090409,000000,6.2923,6.4109,6.1612,6.3111,125826,0
+CLMT.US,D,20090413,000000,6.1861,6.3546,6.1551,6.1861,163357,0
+CLMT.US,D,20090414,000000,6.2111,6.3361,6.1861,6.2111,133441,0
+CLMT.US,D,20090415,000000,6.2674,6.2674,6.1861,6.2111,113876,0
+CLMT.US,D,20090416,000000,6.255,6.3673,6.1551,6.3049,253488,0
+CLMT.US,D,20090417,000000,6.3984,6.4985,6.2735,6.4485,139573,0
+CLMT.US,D,20090420,000000,6.4298,6.5482,6.3111,6.4171,144520,0
+CLMT.US,D,20090421,000000,6.3984,6.5545,6.2609,6.4046,133154,0
+CLMT.US,D,20090422,000000,6.3111,6.8542,6.3111,6.4797,160696,0
+CLMT.US,D,20090423,000000,6.5358,6.6481,6.38,6.5232,197976,0
+CLMT.US,D,20090424,000000,6.6168,6.7293,6.517,6.6232,157778,0
+CLMT.US,D,20090427,000000,6.6793,6.8542,6.5545,6.7917,160772,0
+CLMT.US,D,20090428,000000,6.848,7.1787,6.8041,7.0227,244534,0
+CLMT.US,D,20090429,000000,7.16,7.3036,7.0789,7.241,132670,0
+CLMT.US,D,20090430,000000,7.647,7.7093,7.3848,7.5408,383437,0
+CLMT.US,D,20090501,000000,7.1787,7.3723,6.9039,7.2663,270185,0
+CLMT.US,D,20090504,000000,7.2663,7.3972,7.135,7.3533,184532,0
+CLMT.US,D,20090505,000000,7.4283,7.4283,7.1787,7.2289,186986,0
+CLMT.US,D,20090506,000000,7.3348,7.6719,7.2099,7.5531,314197,0
+CLMT.US,D,20090507,000000,7.9029,8.1086,6.8666,7.1726,595983,0
+CLMT.US,D,20090508,000000,7.1975,7.647,7.1975,7.5345,181285,0
+CLMT.US,D,20090511,000000,7.6219,7.6719,7.1914,7.1975,133524,0
+CLMT.US,D,20090512,000000,7.3348,7.3909,7.0227,7.1164,108519,0
+CLMT.US,D,20090513,000000,7.2038,7.3659,6.8666,6.9104,138272,0
+CLMT.US,D,20090514,000000,6.8666,7.0227,6.6606,6.898,158373,0
+CLMT.US,D,20090515,000000,7.0103,7.235,6.929,7.0851,180601,0
+CLMT.US,D,20090518,000000,7.1787,7.7717,7.1226,7.6968,236431,0
+CLMT.US,D,20090519,000000,7.7717,8.0464,7.7407,7.8657,238714,0
+CLMT.US,D,20090520,000000,8.0215,8.1154,7.8033,7.878,262439,0
+CLMT.US,D,20090521,000000,7.9278,7.9908,7.5531,7.7717,185707,0
+CLMT.US,D,20090522,000000,7.8592,7.8592,7.5034,7.7465,168489,0
+CLMT.US,D,20090526,000000,7.8033,8.0531,7.7717,7.9908,114932,0
+CLMT.US,D,20090527,000000,7.9908,8.1154,7.8963,7.9095,161463,0
+CLMT.US,D,20090528,000000,8.0281,8.0713,7.9335,8.0215,93720,0
+CLMT.US,D,20090529,000000,8.1154,8.2401,8.0341,8.2401,316067,0
+CLMT.US,D,20090601,000000,8.5206,8.5466,8.2889,8.4141,300472,0
+CLMT.US,D,20090602,000000,8.5269,9.2131,8.434,9.1755,397114,0
+CLMT.US,D,20090603,000000,9.2073,9.3016,8.7642,8.913,295408,0
+CLMT.US,D,20090604,000000,9.3199,9.3449,9.0706,9.2698,202708,0
+CLMT.US,D,20090605,000000,9.3016,9.4074,8.989,9.3324,392851,0
+CLMT.US,D,20090608,000000,9.1832,9.3382,9.0819,9.2506,182249,0
+CLMT.US,D,20090609,000000,9.4825,10.106,9.3016,9.938,453306,0
+CLMT.US,D,20090610,000000,10.145,10.513,9.519,9.989,476994,0
+CLMT.US,D,20090611,000000,10.082,10.175,9.863,9.932,226679,0
+CLMT.US,D,20090612,000000,9.77,10.019,9.764,9.907,128955,0
+CLMT.US,D,20090615,000000,9.737,9.944,9.557,9.689,136297,0
+CLMT.US,D,20090616,000000,9.637,9.758,8.7642,9.0331,369327,0
+CLMT.US,D,20090617,000000,8.9768,9.3382,8.6457,9.0078,231394,0
+CLMT.US,D,20090618,000000,9.1139,9.4825,9.0078,9.3699,180514,0
+CLMT.US,D,20090619,000000,9.519,9.675,9.2448,9.2949,208333,0
+CLMT.US,D,20090622,000000,9.2323,9.2323,8.6645,8.6885,279083,0
+CLMT.US,D,20090623,000000,8.6778,9.1573,8.6778,9.0331,252253,0
+CLMT.US,D,20090624,000000,9.1447,9.3824,9.051,9.2506,238138,0
+CLMT.US,D,20090625,000000,9.2073,9.3632,9.1755,9.2698,169890,0
+CLMT.US,D,20090626,000000,9.3757,9.513,9.2573,9.3824,183116,0
+CLMT.US,D,20090629,000000,9.519,9.957,9.4575,9.951,357654,0
+CLMT.US,D,20090630,000000,9.989,9.989,9.645,9.675,133402,0
+CLMT.US,D,20090701,000000,9.781,9.975,9.706,9.774,84221,0
+CLMT.US,D,20090702,000000,9.614,9.652,9.3892,9.544,125633,0
+CLMT.US,D,20090706,000000,9.689,9.689,9.2323,9.625,171941,0
+CLMT.US,D,20090707,000000,9.7,9.7,9.4325,9.564,126800,0
+CLMT.US,D,20090708,000000,9.502,9.764,9.3824,9.683,142521,0
+CLMT.US,D,20090709,000000,9.737,9.863,9.607,9.72,118551,0
+CLMT.US,D,20090710,000000,9.645,9.989,9.3699,9.989,119910,0
+CLMT.US,D,20090713,000000,9.919,9.989,9.743,9.893,92234,0
+CLMT.US,D,20090714,000000,9.907,9.907,9.75,9.813,120061,0
+CLMT.US,D,20090715,000000,9.925,10.019,9.833,9.893,124759,0
+CLMT.US,D,20090716,000000,9.957,9.957,9.683,9.77,122321,0
+CLMT.US,D,20090717,000000,9.7,9.764,9.526,9.668,116162,0
+CLMT.US,D,20090720,000000,9.706,10.112,9.695,10.069,149788,0
+CLMT.US,D,20090721,000000,10.149,10.3,9.982,9.982,156334,0
+CLMT.US,D,20090722,000000,10.125,10.443,10,10.405,212472,0
+CLMT.US,D,20090723,000000,10.425,11.048,10.425,10.942,296849,0
+CLMT.US,D,20090724,000000,10.861,11.08,10.68,11.031,149117,0
+CLMT.US,D,20090727,000000,11.198,11.355,11.188,11.304,189502,0
+CLMT.US,D,20090728,000000,11.393,11.436,11.236,11.249,153397,0
+CLMT.US,D,20090729,000000,11.279,11.386,10.986,11.129,167110,0
+CLMT.US,D,20090730,000000,11.267,11.567,11.031,11.031,185754,0
+CLMT.US,D,20090731,000000,10.992,11.129,10.761,10.986,139165,0
+CLMT.US,D,20090803,000000,10.986,10.986,10.611,10.893,235038,0
+CLMT.US,D,20090804,000000,10.955,11.048,10.618,10.693,110889,0
+CLMT.US,D,20090805,000000,9.989,9.989,8.5635,9.051,944321,0
+CLMT.US,D,20090806,000000,8.9088,9.4267,8.7522,9.2573,348762,0
+CLMT.US,D,20090807,000000,9.164,9.3949,9.1447,9.1447,133901,0
+CLMT.US,D,20090810,000000,8.944,9.2891,8.8758,9.164,199434,0
+CLMT.US,D,20090811,000000,9.0819,9.1447,8.7705,8.8822,240612,0
+CLMT.US,D,20090812,000000,9.051,9.051,8.7394,8.8713,295048,0
+CLMT.US,D,20090813,000000,8.896,9.0013,8.777,8.8392,143811,0
+CLMT.US,D,20090814,000000,8.8648,8.8648,8.7394,8.7705,99666,0
+CLMT.US,D,20090817,000000,8.7394,8.7394,8.2401,8.5089,258863,0
+CLMT.US,D,20090818,000000,8.6885,8.7211,8.3896,8.6403,130804,0
+CLMT.US,D,20090819,000000,8.6082,8.733,8.5332,8.7019,90260,0
+CLMT.US,D,20090820,000000,8.7577,8.7577,8.434,8.5332,298044,0
+CLMT.US,D,20090821,000000,8.552,8.601,8.3896,8.4713,225212,0
+CLMT.US,D,20090824,000000,8.4271,8.6956,8.4088,8.5831,93639,0
+CLMT.US,D,20090825,000000,8.5635,8.6144,8.434,8.4645,102471,0
+CLMT.US,D,20090826,000000,8.4271,8.8895,8.4271,8.808,121785,0
+CLMT.US,D,20090827,000000,8.7394,8.7394,8.3401,8.5965,159021,0
+CLMT.US,D,20090828,000000,8.6144,8.6457,8.4141,8.5089,73809,0
+CLMT.US,D,20090831,000000,8.3332,9.2073,8.3027,8.8329,279116,0
+CLMT.US,D,20090901,000000,8.4713,8.989,8.4583,8.5831,162286,0
+CLMT.US,D,20090902,000000,8.5089,8.7952,8.3958,8.4141,137050,0
+CLMT.US,D,20090903,000000,8.4271,8.8209,8.4271,8.6645,95155,0
+CLMT.US,D,20090904,000000,8.6885,8.8017,8.6403,8.7907,134521,0
+CLMT.US,D,20090908,000000,8.8758,9.0135,8.6519,8.7907,163846,0
+CLMT.US,D,20090909,000000,8.7211,8.9272,8.6885,8.8713,120396,0
+CLMT.US,D,20090910,000000,8.8758,8.9712,8.8329,8.896,146062,0
+CLMT.US,D,20090911,000000,8.9768,9.1139,8.9023,8.9515,89701,0
+CLMT.US,D,20090914,000000,8.9272,9.0388,8.7394,8.9023,142006,0
+CLMT.US,D,20090915,000000,8.9815,9.0191,8.8758,8.8895,74866,0
+CLMT.US,D,20090916,000000,8.9515,9.0641,8.9272,8.944,83717,0
+CLMT.US,D,20090917,000000,8.9712,9.1755,8.9272,8.9572,126467,0
+CLMT.US,D,20090918,000000,9.0453,9.1326,8.9272,9.1261,186627,0
+CLMT.US,D,20090921,000000,9.1755,9.1948,8.9956,9.1948,107460,0
+CLMT.US,D,20090922,000000,9.1755,9.668,9.1515,9.519,228486,0
+CLMT.US,D,20090923,000000,9.625,9.989,9.539,9.818,167824,0
+CLMT.US,D,20090924,000000,9.925,9.925,9.3632,9.502,156409,0
+CLMT.US,D,20090925,000000,9.519,9.712,9.502,9.594,115076,0
+CLMT.US,D,20090928,000000,9.614,10.019,9.614,9.944,164361,0
+CLMT.US,D,20090929,000000,10.031,10.175,9.77,9.839,89391,0
+CLMT.US,D,20090930,000000,9.893,9.993,9.732,9.888,91279,0
+CLMT.US,D,20091001,000000,9.962,10.019,9.683,9.877,97942,0
+CLMT.US,D,20091002,000000,9.9,9.944,9.7,9.758,129554,0
+CLMT.US,D,20091005,000000,10.019,10.019,9.7,9.75,77996,0
+CLMT.US,D,20091006,000000,9.833,9.833,9.675,9.712,153568,0
+CLMT.US,D,20091007,000000,9.737,9.925,9.652,9.764,193550,0
+CLMT.US,D,20091008,000000,9.833,10.051,9.801,10.013,198658,0
+CLMT.US,D,20091009,000000,9.975,10.282,9.969,10.2,216373,0
+CLMT.US,D,20091012,000000,10.282,10.33,10.145,10.288,156839,0
+CLMT.US,D,20091013,000000,10.344,10.344,10.163,10.292,100272,0
+CLMT.US,D,20091014,000000,10.362,10.551,10.325,10.45,129277,0
+CLMT.US,D,20091015,000000,10.425,10.519,10.314,10.412,80978,0
+CLMT.US,D,20091016,000000,10.45,10.461,10.314,10.314,80805,0
+CLMT.US,D,20091019,000000,10.306,10.468,10.3,10.438,71517,0
+CLMT.US,D,20091020,000000,10.519,10.669,10.438,10.551,213145,0
+CLMT.US,D,20091021,000000,10.581,10.701,10.551,10.663,186590,0
+CLMT.US,D,20091022,000000,10.707,10.707,10.519,10.562,101804,0
+CLMT.US,D,20091023,000000,10.707,10.707,10.551,10.568,117558,0
+CLMT.US,D,20091026,000000,10.611,10.75,10.551,10.663,133393,0
+CLMT.US,D,20091027,000000,10.618,10.787,10.568,10.787,242150,0
+CLMT.US,D,20091028,000000,10.799,10.812,10.314,10.337,208228,0
+CLMT.US,D,20091029,000000,10.544,10.606,10.337,10.375,287077,0
+CLMT.US,D,20091030,000000,10.351,10.351,9.583,9.938,233139,0
+CLMT.US,D,20091102,000000,10.026,10.375,9.469,9.728,159616,0
+CLMT.US,D,20091103,000000,9.801,9.932,9.668,9.863,165913,0
+CLMT.US,D,20091104,000000,9.652,9.833,9.2073,9.77,267262,0
+CLMT.US,D,20091105,000000,9.801,10.351,9.801,10.25,268377,0
+CLMT.US,D,20091106,000000,10.3,10.675,10.3,10.536,300063,0
+CLMT.US,D,20091109,000000,10.769,10.792,10.574,10.656,180066,0
+CLMT.US,D,20091110,000000,10.656,10.716,10.581,10.656,118931,0
+CLMT.US,D,20091111,000000,10.716,10.78,10.68,10.769,162369,0
+CLMT.US,D,20091112,000000,10.769,10.792,10.675,10.675,135275,0
+CLMT.US,D,20091113,000000,10.792,10.792,10.693,10.712,83643,0
+CLMT.US,D,20091116,000000,10.792,10.792,10.724,10.787,152265,0
+CLMT.US,D,20091117,000000,10.799,10.799,10.611,10.78,134473,0
+CLMT.US,D,20091118,000000,10.799,10.799,10.626,10.761,138433,0
+CLMT.US,D,20091119,000000,10.775,10.775,10.642,10.712,92740,0
+CLMT.US,D,20091120,000000,10.642,10.78,10.642,10.693,103406,0
+CLMT.US,D,20091123,000000,10.775,10.787,10.716,10.769,113749,0
+CLMT.US,D,20091124,000000,10.799,10.837,10.769,10.837,137315,0
+CLMT.US,D,20091125,000000,11.129,11.173,10.837,11.068,240199,0
+CLMT.US,D,20091127,000000,10.837,11.08,10.837,11.048,74518,0
+CLMT.US,D,20091130,000000,11.107,11.262,11.08,11.224,189470,0
+CLMT.US,D,20091201,000000,10.924,11.73,10.924,11.6,275871,0
+CLMT.US,D,20091202,000000,11.63,12.059,11.585,11.861,340678,0
+CLMT.US,D,20091203,000000,11.861,12.403,11.649,12.072,482514,0
+CLMT.US,D,20091204,000000,12.197,12.311,11.866,12.104,307705,0
+CLMT.US,D,20091207,000000,12.21,12.391,11.923,12.329,227488,0
+CLMT.US,D,20091208,000000,11.861,11.905,11.236,11.236,1199084,0
+CLMT.US,D,20091209,000000,10.955,11.024,10.468,10.626,5899889,0
+CLMT.US,D,20091210,000000,10.769,10.893,10.568,10.843,1110408,0
+CLMT.US,D,20091211,000000,10.917,10.938,10.825,10.893,450429,0
+CLMT.US,D,20091214,000000,10.98,10.992,10.874,10.968,395657,0
+CLMT.US,D,20091215,000000,11.024,11.143,10.942,10.992,462953,0
+CLMT.US,D,20091216,000000,11.048,11.112,10.893,11.048,421103,0
+CLMT.US,D,20091217,000000,11.068,11.112,10.992,11.006,255182,0
+CLMT.US,D,20091218,000000,11.129,11.129,10.787,10.792,488988,0
+CLMT.US,D,20091221,000000,10.724,10.98,10.724,10.955,262861,0
+CLMT.US,D,20091222,000000,11,11.08,10.955,11.075,233651,0
+CLMT.US,D,20091223,000000,11.15,11.188,11.038,11.087,289765,0
+CLMT.US,D,20091224,000000,11.198,11.324,11.123,11.324,163387,0
+CLMT.US,D,20091228,000000,11.331,11.38,11.205,11.262,350605,0
+CLMT.US,D,20091229,000000,11.373,11.411,11.262,11.337,344642,0
+CLMT.US,D,20091230,000000,11.355,11.442,11.298,11.418,294502,0
+CLMT.US,D,20091231,000000,11.536,11.536,11.393,11.442,180303,0
+CLMT.US,D,20100104,000000,11.549,11.642,11.393,11.567,444410,0
+CLMT.US,D,20100105,000000,11.66,11.917,11.585,11.861,508516,0
+CLMT.US,D,20100106,000000,11.604,12.096,11.585,11.861,399559,0
+CLMT.US,D,20100107,000000,11.942,12.096,11.836,12.029,342990,0
+CLMT.US,D,20100108,000000,12.104,12.229,12.042,12.229,395001,0
+CLMT.US,D,20100111,000000,12.441,12.559,12.285,12.361,552491,0
+CLMT.US,D,20100112,000000,12.403,12.403,12.273,12.329,570063,0
+CLMT.US,D,20100113,000000,12.422,12.577,12.171,12.322,363858,0
+CLMT.US,D,20100114,000000,12.403,12.547,12.347,12.472,354600,0
+CLMT.US,D,20100115,000000,12.485,12.528,12.361,12.479,329150,0
+CLMT.US,D,20100119,000000,12.528,12.773,12.485,12.727,390427,0
+CLMT.US,D,20100120,000000,12.765,13.015,12.704,13.003,545082,0
+CLMT.US,D,20100121,000000,13.103,13.159,12.773,12.972,453474,0
+CLMT.US,D,20100122,000000,13.072,13.159,12.802,12.884,379391,0
+CLMT.US,D,20100125,000000,12.948,13.221,12.948,13.145,383743,0
+CLMT.US,D,20100126,000000,13.303,13.303,13.077,13.172,307793,0
+CLMT.US,D,20100127,000000,13.26,13.303,12.859,13.108,501737,0
+CLMT.US,D,20100128,000000,13.197,13.197,12.765,12.985,421155,0
+CLMT.US,D,20100129,000000,12.273,12.847,12.273,12.491,406740,0
+CLMT.US,D,20100201,000000,12.491,12.641,12.08,12.577,329302,0
+CLMT.US,D,20100202,000000,12.541,12.61,12.366,12.577,255726,0
+CLMT.US,D,20100203,000000,12.528,12.577,12.466,12.479,182484,0
+CLMT.US,D,20100204,000000,12.466,12.466,11.892,11.966,293357,0
+CLMT.US,D,20100205,000000,12.161,12.171,11.08,11.942,763915,0
+CLMT.US,D,20100208,000000,11.985,12.171,11.785,11.954,248719,0
+CLMT.US,D,20100209,000000,12.171,12.171,11.96,12.029,148820,0
+CLMT.US,D,20100210,000000,11.942,12.017,11.861,11.861,163234,0
+CLMT.US,D,20100211,000000,11.861,12.049,11.861,12.042,154890,0
+CLMT.US,D,20100212,000000,12.042,12.141,11.923,12.141,204450,0
+CLMT.US,D,20100216,000000,12.255,12.472,12.141,12.361,241516,0
+CLMT.US,D,20100217,000000,11.985,12.361,11.724,12.01,519642,0
+CLMT.US,D,20100218,000000,12.111,12.216,11.973,12.08,243537,0
+CLMT.US,D,20100219,000000,11.98,12.141,11.905,11.985,244329,0
+CLMT.US,D,20100222,000000,12.148,12.291,11.98,12.096,134306,0
+CLMT.US,D,20100223,000000,12.111,12.247,12.017,12.054,166597,0
+CLMT.US,D,20100224,000000,12.092,12.265,12.017,12.134,209140,0
+CLMT.US,D,20100225,000000,12.161,12.265,12.08,12.265,159701,0
+CLMT.US,D,20100226,000000,12.255,12.441,12.186,12.391,203214,0
+CLMT.US,D,20100301,000000,12.485,12.485,12.334,12.435,167186,0
+CLMT.US,D,20100302,000000,12.485,12.834,12.485,12.773,222151,0
+CLMT.US,D,20100303,000000,12.834,12.873,12.71,12.752,118792,0
+CLMT.US,D,20100304,000000,12.704,12.81,12.636,12.721,90260,0
+CLMT.US,D,20100305,000000,12.742,12.953,12.727,12.89,200015,0
+CLMT.US,D,20100308,000000,12.972,12.972,12.641,12.853,183774,0
+CLMT.US,D,20100309,000000,12.89,12.972,12.797,12.915,135042,0
+CLMT.US,D,20100310,000000,12.928,13.108,12.928,13.047,129392,0
+CLMT.US,D,20100311,000000,13.047,13.103,12.985,13.053,103886,0
+CLMT.US,D,20100312,000000,13.059,13.235,13.059,13.184,152653,0
+CLMT.US,D,20100315,000000,13.202,13.235,13.003,13.028,140704,0
+CLMT.US,D,20100316,000000,13.003,13.164,12.985,13.023,172110,0
+CLMT.US,D,20100317,000000,13.023,13.091,12.71,12.827,184094,0
+CLMT.US,D,20100318,000000,12.748,13.172,12.641,13.172,188337,0
+CLMT.US,D,20100319,000000,13.14,13.14,12.61,12.748,214413,0
+CLMT.US,D,20100322,000000,12.622,12.827,12.547,12.727,145358,0
+CLMT.US,D,20100323,000000,12.853,13.077,12.742,13.053,116574,0
+CLMT.US,D,20100324,000000,13.077,13.077,12.859,12.915,132852,0
+CLMT.US,D,20100325,000000,12.996,13.091,12.897,13.009,113819,0
+CLMT.US,D,20100326,000000,13.053,13.053,12.802,12.878,72822,0
+CLMT.US,D,20100329,000000,13.009,13.159,12.89,13.159,131471,0
+CLMT.US,D,20100330,000000,13.114,13.159,13.003,13.065,62636,0
+CLMT.US,D,20100331,000000,13.009,13.19,12.985,12.985,110177,0
+CLMT.US,D,20100401,000000,13.108,13.172,12.996,13.047,86920,0
+CLMT.US,D,20100405,000000,13.108,13.322,13.091,13.289,154291,0
+CLMT.US,D,20100406,000000,13.371,13.64,13.114,13.634,373259,0
+CLMT.US,D,20100407,000000,13.595,13.922,13.452,13.695,198291,0
+CLMT.US,D,20100408,000000,13.695,13.964,13.49,13.901,125852,0
+CLMT.US,D,20100409,000000,13.877,14.077,13.752,14.046,144439,0
+CLMT.US,D,20100412,000000,14.202,14.258,14.046,14.107,219420,0
+CLMT.US,D,20100413,000000,14.107,14.238,13.931,14.159,296186,0
+CLMT.US,D,20100414,000000,14.358,14.358,14.096,14.196,234857,0
+CLMT.US,D,20100415,000000,14.313,14.358,14.107,14.295,174786,0
+CLMT.US,D,20100416,000000,14.295,14.358,14.107,14.258,165266,0
+CLMT.US,D,20100419,000000,14.27,14.276,14.159,14.221,186825,0
+CLMT.US,D,20100420,000000,14.388,14.538,14.244,14.471,231814,0
+CLMT.US,D,20100421,000000,14.546,14.814,14.364,14.687,186323,0
+CLMT.US,D,20100422,000000,14.569,14.814,14.382,14.607,159753,0
+CLMT.US,D,20100423,000000,14.664,14.664,14.557,14.557,130322,0
+CLMT.US,D,20100426,000000,14.664,14.777,14.614,14.74,241453,0
+CLMT.US,D,20100427,000000,14.732,14.938,14.471,14.501,153478,0
+CLMT.US,D,20100428,000000,14.546,14.669,13.759,14.121,486201,0
+CLMT.US,D,20100429,000000,14.202,14.619,14.202,14.419,209912,0
+CLMT.US,D,20100430,000000,14.289,14.456,13.983,14.008,156529,0
+CLMT.US,D,20100503,000000,14.221,14.221,13.177,13.695,374328,0
+CLMT.US,D,20100504,000000,13.108,13.627,13.108,13.339,320920,0
+CLMT.US,D,20100505,000000,12.996,13.277,10.362,11.116,1764249,0
+CLMT.US,D,20100506,000000,11.123,11.129,8.7394,9.668,1733324,0
+CLMT.US,D,20100507,000000,9.7,11.212,9.683,10.912,820031,0
+CLMT.US,D,20100510,000000,11.536,11.536,11.024,11.429,530284,0
+CLMT.US,D,20100511,000000,11.429,11.96,11.304,11.525,461074,0
+CLMT.US,D,20100512,000000,11.678,11.799,11.493,11.667,207934,0
+CLMT.US,D,20100513,000000,11.549,11.991,11.549,11.579,254800,0
+CLMT.US,D,20100514,000000,11.549,11.579,11.287,11.423,224710,0
+CLMT.US,D,20100517,000000,11.462,11.579,10.638,10.806,401900,0
+CLMT.US,D,20100518,000000,10.817,11.361,10.737,11.331,234282,0
+CLMT.US,D,20100519,000000,11.279,11.373,10.843,11.048,467564,0
+CLMT.US,D,20100520,000000,10.837,11.042,10.626,10.949,413328,0
+CLMT.US,D,20100521,000000,10.942,11.404,10.743,10.917,245680,0
+CLMT.US,D,20100524,000000,10.831,10.931,10.626,10.817,202172,0
+CLMT.US,D,20100525,000000,10.611,11.031,10.487,10.968,261300,0
+CLMT.US,D,20100526,000000,11.107,11.361,10.975,11.024,222520,0
+CLMT.US,D,20100527,000000,11.181,11.287,11.038,11.236,177587,0
+CLMT.US,D,20100528,000000,11.298,11.404,11.123,11.267,142018,0
+CLMT.US,D,20100601,000000,11.129,11.386,10.761,10.856,221567,0
+CLMT.US,D,20100602,000000,10.831,10.856,10.419,10.669,308598,0
+CLMT.US,D,20100603,000000,10.626,10.924,10.551,10.893,165202,0
+CLMT.US,D,20100604,000000,10.716,10.887,10.675,10.799,167775,0
+CLMT.US,D,20100607,000000,10.887,11.062,10.626,10.701,108465,0
+CLMT.US,D,20100608,000000,10.707,10.724,10.375,10.581,279425,0
+CLMT.US,D,20100609,000000,10.562,10.75,10.505,10.642,81109,0
+CLMT.US,D,20100610,000000,10.68,10.769,10.611,10.755,69088,0
+CLMT.US,D,20100611,000000,10.769,11.107,10.769,11.054,121329,0
+CLMT.US,D,20100614,000000,11.116,11.188,10.787,10.975,153644,0
+CLMT.US,D,20100615,000000,11.087,11.167,10.9,11.091,155527,0
+CLMT.US,D,20100616,000000,10.98,11.087,10.743,10.992,161652,0
+CLMT.US,D,20100617,000000,11.08,11.08,10.843,10.942,61149,0
+CLMT.US,D,20100618,000000,10.887,11.099,10.75,10.98,149346,0
+CLMT.US,D,20100621,000000,11.024,11.188,11.017,11.075,65457,0
+CLMT.US,D,20100622,000000,11.137,11.212,11.054,11.173,115818,0
+CLMT.US,D,20100623,000000,11.236,11.236,11.123,11.224,117089,0
+CLMT.US,D,20100624,000000,11.205,11.236,11.068,11.188,69977,0
+CLMT.US,D,20100625,000000,11.236,11.236,11.08,11.198,84537,0
+CLMT.US,D,20100628,000000,11.192,11.38,11.192,11.294,143600,0
+CLMT.US,D,20100629,000000,11.161,11.294,11.091,11.294,98752,0
+CLMT.US,D,20100630,000000,11.328,11.334,11.035,11.035,180651,0
+CLMT.US,D,20100701,000000,11.038,11.116,10.618,10.68,211939,0
+CLMT.US,D,20100702,000000,10.649,10.669,10.405,10.581,122360,0
+CLMT.US,D,20100706,000000,10.581,10.743,10.112,10.306,255123,0
+CLMT.US,D,20100707,000000,10.438,11.173,10.438,11.112,268650,0
+CLMT.US,D,20100708,000000,11.116,11.298,11.038,11.249,182767,0
+CLMT.US,D,20100709,000000,11.236,11.517,11.236,11.479,167882,0
+CLMT.US,D,20100712,000000,11.525,11.774,11.423,11.704,300529,0
+CLMT.US,D,20100713,000000,11.842,11.88,11.649,11.88,185606,0
+CLMT.US,D,20100714,000000,11.923,12.128,11.905,11.96,188319,0
+CLMT.US,D,20100715,000000,11.985,12.128,11.905,12.049,142930,0
+CLMT.US,D,20100716,000000,12.049,12.111,11.935,11.966,140980,0
+CLMT.US,D,20100719,000000,12.08,12.111,11.779,11.985,179711,0
+CLMT.US,D,20100720,000000,11.892,12.066,11.83,11.866,289124,0
+CLMT.US,D,20100721,000000,11.923,11.973,11.66,11.693,194848,0
+CLMT.US,D,20100722,000000,11.735,11.823,11.549,11.6,188187,0
+CLMT.US,D,20100723,000000,11.6,11.848,11.554,11.636,252091,0
+CLMT.US,D,20100726,000000,11.73,11.861,11.649,11.724,267262,0
+CLMT.US,D,20100727,000000,11.704,11.842,11.579,11.741,221859,0
+CLMT.US,D,20100728,000000,11.741,11.942,11.741,11.861,250717,0
+CLMT.US,D,20100729,000000,11.954,11.985,11.785,11.805,365778,0
+CLMT.US,D,20100730,000000,11.324,11.604,11.267,11.487,211940,0
+CLMT.US,D,20100802,000000,11.38,11.579,11.273,11.53,356703,0
+CLMT.US,D,20100803,000000,11.455,11.549,11.393,11.442,98588,0
+CLMT.US,D,20100804,000000,11.549,11.549,10.955,11.116,281790,0
+CLMT.US,D,20100805,000000,11.087,11.192,10.924,10.98,171249,0
+CLMT.US,D,20100806,000000,10.931,11.15,10.924,11.116,163547,0
+CLMT.US,D,20100809,000000,11.087,11.192,11.08,11.15,132583,0
+CLMT.US,D,20100810,000000,11.054,11.173,10.924,10.955,172963,0
+CLMT.US,D,20100811,000000,10.924,11.012,10.712,10.831,232665,0
+CLMT.US,D,20100812,000000,10.707,10.912,10.68,10.712,174132,0
+CLMT.US,D,20100813,000000,10.831,10.917,10.724,10.856,121353,0
+CLMT.US,D,20100816,000000,10.906,11.099,10.893,11,154652,0
+CLMT.US,D,20100817,000000,11.068,11.143,10.893,10.98,124395,0
+CLMT.US,D,20100818,000000,11.048,11.107,10.986,10.992,117423,0
+CLMT.US,D,20100819,000000,11.017,11.08,10.887,10.887,119120,0
+CLMT.US,D,20100820,000000,10.968,11.112,10.924,10.931,308883,0
+CLMT.US,D,20100823,000000,10.931,11.273,10.675,11.242,614441,0
+CLMT.US,D,20100824,000000,11.267,11.393,11.054,11.361,312172,0
+CLMT.US,D,20100825,000000,11.361,11.418,11.192,11.399,286078,0
+CLMT.US,D,20100826,000000,11.423,11.504,11.229,11.279,167818,0
+CLMT.US,D,20100827,000000,11.38,11.411,11.154,11.337,188416,0
+CLMT.US,D,20100830,000000,11.267,11.423,11.267,11.337,76800,0
+CLMT.US,D,20100831,000000,11.334,11.488,11.321,11.385,105835,0
+CLMT.US,D,20100901,000000,11.473,11.525,11.287,11.348,203205,0
+CLMT.US,D,20100902,000000,11.386,11.399,11.242,11.373,151244,0
+CLMT.US,D,20100903,000000,11.455,11.51,11.361,11.399,178307,0
+CLMT.US,D,20100907,000000,11.386,11.549,11.304,11.549,109240,0
+CLMT.US,D,20100908,000000,11.536,11.549,11.393,11.549,102077,0
+CLMT.US,D,20100909,000000,11.562,11.823,11.542,11.774,214240,0
+CLMT.US,D,20100910,000000,11.779,11.83,11.623,11.805,154642,0
+CLMT.US,D,20100913,000000,11.83,11.861,11.785,11.848,122457,0
+CLMT.US,D,20100914,000000,11.861,11.911,11.741,11.861,123799,0
+CLMT.US,D,20100915,000000,11.836,11.854,11.636,11.799,79798,0
+CLMT.US,D,20100916,000000,11.799,11.83,11.642,11.761,77682,0
+CLMT.US,D,20100917,000000,11.748,11.755,11.549,11.567,92948,0
+CLMT.US,D,20100920,000000,11.579,11.861,11.579,11.842,104927,0
+CLMT.US,D,20100921,000000,11.861,12.049,11.861,11.884,245299,0
+CLMT.US,D,20100922,000000,11.884,11.985,11.755,11.96,181234,0
+CLMT.US,D,20100923,000000,11.905,12.017,11.848,11.985,110183,0
+CLMT.US,D,20100924,000000,12.035,12.236,11.892,11.991,262652,0
+CLMT.US,D,20100927,000000,11.949,12.165,11.949,12.124,104449,0
+CLMT.US,D,20100928,000000,12.171,12.347,12.111,12.316,173138,0
+CLMT.US,D,20100929,000000,12.322,12.322,12.08,12.203,101188,0
+CLMT.US,D,20100930,000000,12.265,12.417,12.203,12.311,122399,0
+CLMT.US,D,20101001,000000,12.354,12.535,12.203,12.435,196516,0
+CLMT.US,D,20101004,000000,12.517,12.71,12.485,12.61,197671,0
+CLMT.US,D,20101005,000000,12.715,12.834,12.547,12.797,183662,0
+CLMT.US,D,20101006,000000,12.727,12.91,12.641,12.715,158133,0
+CLMT.US,D,20101007,000000,12.667,12.81,12.528,12.748,174089,0
+CLMT.US,D,20101008,000000,12.78,12.91,12.647,12.822,107623,0
+CLMT.US,D,20101011,000000,12.822,12.91,12.615,12.697,175861,0
+CLMT.US,D,20101012,000000,12.622,12.853,12.622,12.822,113883,0
+CLMT.US,D,20101013,000000,12.873,13.108,12.841,13.065,291206,0
+CLMT.US,D,20101014,000000,13.077,13.265,13.047,13.053,241359,0
+CLMT.US,D,20101015,000000,13.084,13.308,13.047,13.253,179322,0
+CLMT.US,D,20101018,000000,13.289,13.471,13.172,13.253,283124,0
+CLMT.US,D,20101019,000000,13.421,13.428,13.172,13.271,181291,0
+CLMT.US,D,20101020,000000,13.483,13.61,13.314,13.509,311786,0
+CLMT.US,D,20101021,000000,13.64,13.72,13.308,13.389,231655,0
+CLMT.US,D,20101022,000000,13.558,13.558,13.384,13.421,178282,0
+CLMT.US,D,20101025,000000,13.535,13.665,13.403,13.514,283476,0
+CLMT.US,D,20101026,000000,13.595,13.67,13.52,13.67,215053,0
+CLMT.US,D,20101027,000000,13.67,13.727,13.544,13.701,257688,0
+CLMT.US,D,20101028,000000,13.701,13.877,13.615,13.851,620492,0
+CLMT.US,D,20101029,000000,13.513,13.605,13.415,13.605,222398,0
+CLMT.US,D,20101101,000000,13.61,13.619,12.104,12.71,976152,0
+CLMT.US,D,20101102,000000,12.479,12.641,12.329,12.592,508839,0
+CLMT.US,D,20101103,000000,12.615,13.397,12.615,13.04,481518,0
+CLMT.US,D,20101104,000000,13.047,13.297,13.028,13.047,363807,0
+CLMT.US,D,20101105,000000,13.128,13.421,12.878,13.177,344311,0
+CLMT.US,D,20101108,000000,13.239,13.514,13.145,13.384,260036,0
+CLMT.US,D,20101109,000000,13.397,13.544,13.335,13.384,232328,0
+CLMT.US,D,20101110,000000,13.384,13.439,13.059,13.327,158861,0
+CLMT.US,D,20101111,000000,13.327,13.52,13.327,13.471,110001,0
+CLMT.US,D,20101112,000000,13.445,13.483,13.059,13.122,161294,0
+CLMT.US,D,20101115,000000,13.221,13.36,13.108,13.271,126217,0
+CLMT.US,D,20101116,000000,13.235,13.314,12.704,13.284,224811,0
+CLMT.US,D,20101117,000000,13.209,13.371,12.953,13.339,132820,0
+CLMT.US,D,20101118,000000,13.421,13.46,13.221,13.365,134411,0
+CLMT.US,D,20101119,000000,13.303,13.365,13.14,13.253,92174,0
+CLMT.US,D,20101122,000000,13.235,13.339,13.065,13.339,170047,0
+CLMT.US,D,20101123,000000,13.297,13.297,12.853,12.965,236205,0
+CLMT.US,D,20101124,000000,13.059,13.327,13.047,13.114,121145,0
+CLMT.US,D,20101126,000000,13.103,13.14,13.103,13.122,27313,0
+CLMT.US,D,20101129,000000,13.108,13.221,12.758,12.989,132496,0
+CLMT.US,D,20101130,000000,12.986,13.583,12.877,13.583,440886,0
+CLMT.US,D,20101201,000000,13.733,13.826,13.421,13.471,364261,0
+CLMT.US,D,20101202,000000,13.689,13.689,13.215,13.297,245843,0
+CLMT.US,D,20101203,000000,13.414,13.421,13.289,13.421,111802,0
+CLMT.US,D,20101206,000000,13.339,13.483,13.297,13.421,125309,0
+CLMT.US,D,20101207,000000,13.602,13.634,13.314,13.36,194465,0
+CLMT.US,D,20101208,000000,13.303,13.503,13.221,13.471,95051,0
+CLMT.US,D,20101209,000000,13.535,13.535,13.352,13.465,76269,0
+CLMT.US,D,20101210,000000,13.465,13.797,13.435,13.776,147396,0
+CLMT.US,D,20101213,000000,13.808,13.808,13.514,13.695,200681,0
+CLMT.US,D,20101214,000000,13.776,13.776,13.471,13.509,132458,0
+CLMT.US,D,20101215,000000,13.228,13.684,13.164,13.215,142063,0
+CLMT.US,D,20101216,000000,13.271,13.414,13.003,13.047,142406,0
+CLMT.US,D,20101217,000000,13.108,13.153,12.797,12.797,249555,0
+CLMT.US,D,20101220,000000,12.742,12.897,12.342,12.566,517309,0
+CLMT.US,D,20101221,000000,12.51,13.023,12.279,12.91,418546,0
+CLMT.US,D,20101222,000000,12.953,13.271,12.727,13.084,178456,0
+CLMT.US,D,20101223,000000,13.053,13.26,13.047,13.184,103191,0
+CLMT.US,D,20101227,000000,13.172,13.339,13.114,13.197,98082,0
+CLMT.US,D,20101228,000000,13.172,13.59,13.153,13.566,184219,0
+CLMT.US,D,20101229,000000,13.572,13.705,13.481,13.578,178385,0
+CLMT.US,D,20101230,000000,13.514,13.731,13.285,13.45,187673,0
+CLMT.US,D,20101231,000000,13.301,13.42,13.293,13.301,166577,0
+CLMT.US,D,20110103,000000,13.414,13.551,13.297,13.36,146197,0
+CLMT.US,D,20110104,000000,13.389,13.551,13.371,13.52,134441,0
+CLMT.US,D,20110105,000000,13.52,13.708,13.421,13.577,158833,0
+CLMT.US,D,20110106,000000,13.67,13.684,13.497,13.615,90154,0
+CLMT.US,D,20110107,000000,13.64,13.689,13.46,13.64,74962,0
+CLMT.US,D,20110110,000000,13.61,14.101,13.61,14.028,285344,0
+CLMT.US,D,20110111,000000,13.851,14.351,13.851,14.164,281071,0
+CLMT.US,D,20110112,000000,14.214,14.351,14.101,14.295,168060,0
+CLMT.US,D,20110113,000000,14.295,14.619,14.227,14.419,288537,0
+CLMT.US,D,20110114,000000,14.538,15.095,14.482,15.038,488262,0
+CLMT.US,D,20110118,000000,15.276,15.276,14.857,14.975,223952,0
+CLMT.US,D,20110119,000000,14.999,14.999,14.569,14.707,162081,0
+CLMT.US,D,20110120,000000,14.769,14.769,14.358,14.487,192277,0
+CLMT.US,D,20110121,000000,14.638,14.913,14.515,14.687,183445,0
+CLMT.US,D,20110124,000000,14.882,15.007,14.814,14.95,237750,0
+CLMT.US,D,20110125,000000,14.95,15.038,14.826,14.97,147773,0
+CLMT.US,D,20110126,000000,14.995,15.243,14.92,15.175,360358,0
+CLMT.US,D,20110127,000000,15.201,15.27,15.064,15.132,172662,0
+CLMT.US,D,20110128,000000,15.132,15.195,15.013,15.181,209454,0
+CLMT.US,D,20110131,000000,15.234,15.428,15.121,15.402,260703,0
+CLMT.US,D,20110201,000000,15.419,15.575,15.355,15.43,342722,0
+CLMT.US,D,20110202,000000,14.808,14.981,14.808,14.97,226793,0
+CLMT.US,D,20110203,000000,15.088,15.088,14.724,14.957,119936,0
+CLMT.US,D,20110204,000000,14.957,15.007,14.851,14.945,113360,0
+CLMT.US,D,20110207,000000,14.92,15.12,14.857,14.875,126276,0
+CLMT.US,D,20110208,000000,14.938,14.938,14.501,14.676,181757,0
+CLMT.US,D,20110209,000000,14.607,14.607,14.138,14.306,211432,0
+CLMT.US,D,20110210,000000,14.238,14.333,14.127,14.164,123150,0
+CLMT.US,D,20110211,000000,14.169,14.445,14.046,14.169,161893,0
+CLMT.US,D,20110214,000000,14.409,14.451,14.177,14.433,134769,0
+CLMT.US,D,20110215,000000,14.451,14.519,14.282,14.395,140135,0
+CLMT.US,D,20110216,000000,14.588,14.702,14.27,14.525,198569,0
+CLMT.US,D,20110218,000000,14.938,14.981,14.863,14.875,144662,0
+CLMT.US,D,20110222,000000,14.792,14.83,14.344,14.37,238532,0
+CLMT.US,D,20110223,000000,14.358,14.569,14.046,14.077,204941,0
+CLMT.US,D,20110224,000000,13.108,13.235,12.953,13.084,6059099,0
+CLMT.US,D,20110225,000000,13.14,13.221,13.059,13.184,1643665,0
+CLMT.US,D,20110228,000000,13.266,13.298,13.119,13.201,463578,0
+CLMT.US,D,20110301,000000,13.184,13.202,12.985,13.053,554046,0
+CLMT.US,D,20110302,000000,13.108,13.145,13.003,13.084,311244,0
+CLMT.US,D,20110303,000000,13.164,13.202,13.059,13.177,310901,0
+CLMT.US,D,20110304,000000,13.172,13.202,13.14,13.202,334395,0
+CLMT.US,D,20110307,000000,13.202,13.239,13.145,13.19,341518,0
+CLMT.US,D,20110308,000000,13.265,13.289,13.164,13.184,268760,0
+CLMT.US,D,20110309,000000,13.215,13.228,12.953,12.965,487618,0
+CLMT.US,D,20110310,000000,13.033,13.033,12.366,12.758,620441,0
+CLMT.US,D,20110311,000000,12.859,13.003,12.773,12.922,250907,0
+CLMT.US,D,20110314,000000,12.89,13.009,12.81,12.915,175288,0
+CLMT.US,D,20110315,000000,12.802,12.802,12.647,12.721,347055,0
+CLMT.US,D,20110316,000000,12.797,12.91,12.566,12.641,349001,0
+CLMT.US,D,20110317,000000,12.762,12.793,12.602,12.723,413940,0
+CLMT.US,D,20110318,000000,12.528,12.742,12.485,12.667,1178854,0
+CLMT.US,D,20110321,000000,13.009,13.053,12.673,12.922,441886,0
+CLMT.US,D,20110322,000000,12.985,13.235,12.953,13.133,275193,0
+CLMT.US,D,20110323,000000,13.172,13.297,13.077,13.246,144738,0
+CLMT.US,D,20110324,000000,13.289,13.389,13.215,13.314,240235,0
+CLMT.US,D,20110325,000000,13.322,13.389,13.26,13.277,130348,0
+CLMT.US,D,20110328,000000,13.345,13.414,13.202,13.277,282975,0
+CLMT.US,D,20110329,000000,13.26,13.339,13.122,13.184,187425,0
+CLMT.US,D,20110330,000000,13.228,13.384,13.047,13.339,238195,0
+CLMT.US,D,20110331,000000,13.327,13.361,13.193,13.266,187704,0
+CLMT.US,D,20110401,000000,13.403,13.414,13.164,13.19,338968,0
+CLMT.US,D,20110404,000000,13.277,13.528,13.177,13.352,537684,0
+CLMT.US,D,20110405,000000,13.298,13.458,13.298,13.355,161016,0
+CLMT.US,D,20110406,000000,13.371,13.439,13.084,13.239,192183,0
+CLMT.US,D,20110407,000000,13.214,13.348,13.158,13.163,77190,0
+CLMT.US,D,20110408,000000,13.17,13.464,13.111,13.393,335903,0
+CLMT.US,D,20110411,000000,13.483,13.483,13.184,13.209,328592,0
+CLMT.US,D,20110412,000000,13.214,13.412,12.748,12.921,451508,0
+CLMT.US,D,20110413,000000,13.003,13.439,13.003,13.253,299150,0
+CLMT.US,D,20110414,000000,13.253,13.435,13.159,13.407,286892,0
+CLMT.US,D,20110415,000000,13.419,13.846,13.419,13.826,487453,0
+CLMT.US,D,20110418,000000,13.826,14.011,13.54,13.8,448564,0
+CLMT.US,D,20110419,000000,13.846,14.208,13.681,13.993,480455,0
+CLMT.US,D,20110420,000000,14.106,14.299,14.026,14.285,493776,0
+CLMT.US,D,20110421,000000,14.324,14.611,14.267,14.412,402195,0
+CLMT.US,D,20110425,000000,14.51,14.7,14.44,14.623,600400,0
+CLMT.US,D,20110426,000000,14.7,14.826,14.279,14.33,646659,0
+CLMT.US,D,20110427,000000,14.341,14.603,14.234,14.534,450856,0
+CLMT.US,D,20110428,000000,14.549,14.636,14.299,14.305,704509,0
+CLMT.US,D,20110429,000000,14.056,14.342,13.982,14.077,588460,0
+CLMT.US,D,20110502,000000,14.026,14.197,13.846,13.896,306979,0
+CLMT.US,D,20110503,000000,13.821,13.966,13.298,13.368,1022966,0
+CLMT.US,D,20110504,000000,13.15,13.464,12.896,13.253,607685,0
+CLMT.US,D,20110505,000000,13.074,13.559,12.748,13.029,579706,0
+CLMT.US,D,20110506,000000,13.26,13.45,13.068,13.298,244913,0
+CLMT.US,D,20110509,000000,13.387,13.387,12.877,13.323,340198,0
+CLMT.US,D,20110510,000000,13.26,13.928,12.986,13.846,330898,0
+CLMT.US,D,20110511,000000,13.775,13.896,13.419,13.519,286549,0
+CLMT.US,D,20110512,000000,13.481,13.481,13.239,13.355,154359,0
+CLMT.US,D,20110513,000000,13.628,13.788,13.341,13.597,190237,0
+CLMT.US,D,20110516,000000,13.616,13.756,13.29,13.393,247067,0
+CLMT.US,D,20110517,000000,13.26,13.373,13.029,13.158,232982,0
+CLMT.US,D,20110518,000000,13.214,13.653,13.17,13.508,231097,0
+CLMT.US,D,20110519,000000,13.583,13.769,13.552,13.661,127027,0
+CLMT.US,D,20110520,000000,13.649,13.769,13.502,13.628,111864,0
+CLMT.US,D,20110523,000000,13.535,13.744,13.323,13.475,147793,0
+CLMT.US,D,20110524,000000,13.572,13.698,13.387,13.496,159056,0
+CLMT.US,D,20110525,000000,13.514,13.821,13.514,13.821,163493,0
+CLMT.US,D,20110526,000000,13.775,14.088,13.75,14.026,180106,0
+CLMT.US,D,20110527,000000,14.056,14.081,13.871,14.081,134746,0
+CLMT.US,D,20110531,000000,14.142,14.309,13.908,13.996,241686,0
+CLMT.US,D,20110601,000000,13.998,14.1,13.814,13.909,860644,0
+CLMT.US,D,20110602,000000,14.004,14.177,13.559,13.621,121700,0
+CLMT.US,D,20110603,000000,13.544,13.782,13.45,13.496,205219,0
+CLMT.US,D,20110606,000000,14.31,14.31,13.597,13.661,628909,0
+CLMT.US,D,20110607,000000,13.833,14.036,13.667,13.924,296894,0
+CLMT.US,D,20110608,000000,13.924,14.05,13.705,13.769,190164,0
+CLMT.US,D,20110609,000000,13.737,13.954,13.712,13.885,142147,0
+CLMT.US,D,20110610,000000,13.916,13.941,13.719,13.833,219446,0
+CLMT.US,D,20110613,000000,13.857,14.026,13.649,13.731,154384,0
+CLMT.US,D,20110614,000000,13.902,14.076,13.821,13.865,342290,0
+CLMT.US,D,20110615,000000,13.973,14.036,13.643,13.775,152746,0
+CLMT.US,D,20110616,000000,13.677,13.957,13.552,13.591,149312,0
+CLMT.US,D,20110617,000000,13.681,13.769,13.45,13.464,223122,0
+CLMT.US,D,20110620,000000,13.496,13.698,13.45,13.649,91449,0
+CLMT.US,D,20110621,000000,13.705,14.004,13.661,13.96,272314,0
+CLMT.US,D,20110622,000000,13.954,14.152,13.909,14.036,151871,0
+CLMT.US,D,20110623,000000,13.909,14.018,13.763,14.018,140886,0
+CLMT.US,D,20110624,000000,13.966,14.076,13.775,13.865,133877,0
+CLMT.US,D,20110627,000000,13.934,14.026,13.698,13.705,379439,0
+CLMT.US,D,20110628,000000,13.807,13.807,13.578,13.705,233718,0
+CLMT.US,D,20110629,000000,13.705,13.769,13.578,13.698,381160,0
+CLMT.US,D,20110630,000000,13.762,13.842,13.683,13.708,228376,0
+CLMT.US,D,20110701,000000,13.754,13.851,13.644,13.717,233572,0
+CLMT.US,D,20110705,000000,13.762,13.846,13.689,13.813,301806,0
+CLMT.US,D,20110706,000000,13.787,14.184,13.787,14.074,376586,0
+CLMT.US,D,20110707,000000,14.165,14.568,14.165,14.556,276355,0
+CLMT.US,D,20110708,000000,14.445,14.584,14.375,14.484,182074,0
+CLMT.US,D,20110711,000000,14.412,14.51,14.222,14.341,145488,0
+CLMT.US,D,20110712,000000,14.346,14.517,14.138,14.472,155580,0
+CLMT.US,D,20110713,000000,14.534,14.724,14.433,14.636,273497,0
+CLMT.US,D,20110714,000000,14.662,14.929,14.636,14.763,424430,0
+CLMT.US,D,20110715,000000,14.79,15.012,14.784,15.005,318552,0
+CLMT.US,D,20110718,000000,14.979,14.979,14.521,14.649,343250,0
+CLMT.US,D,20110719,000000,14.673,15.018,14.647,14.901,169263,0
+CLMT.US,D,20110720,000000,14.917,14.979,14.789,14.832,93239,0
+CLMT.US,D,20110721,000000,14.889,14.966,14.771,14.771,302427,0
+CLMT.US,D,20110722,000000,14.79,15.267,14.62,15.169,380979,0
+CLMT.US,D,20110725,000000,15.045,15.26,14.764,14.94,356922,0
+CLMT.US,D,20110726,000000,15.026,15.083,14.484,14.489,495870,0
+CLMT.US,D,20110727,000000,14.489,14.803,14.355,14.511,519456,0
+CLMT.US,D,20110728,000000,14.544,14.861,14.361,14.584,598980,0
+CLMT.US,D,20110729,000000,14.384,14.53,14.116,14.464,263640,0
+CLMT.US,D,20110801,000000,14.706,14.745,14.48,14.691,202682,0
+CLMT.US,D,20110802,000000,14.686,14.966,14.517,14.576,310719,0
+CLMT.US,D,20110803,000000,14.433,14.771,13.684,13.865,573923,0
+CLMT.US,D,20110804,000000,13.684,13.787,11.911,12.432,1328590,0
+CLMT.US,D,20110805,000000,12.47,12.999,12.054,12.518,686709,0
+CLMT.US,D,20110808,000000,12.073,12.367,11.006,11.396,735154,0
+CLMT.US,D,20110809,000000,11.566,12.412,10.951,11.657,1093405,0
+CLMT.US,D,20110810,000000,11.551,13.019,11.298,12.223,627749,0
+CLMT.US,D,20110811,000000,12.438,13.54,12.315,13.058,403675,0
+CLMT.US,D,20110812,000000,13.519,13.519,12.869,12.92,218624,0
+CLMT.US,D,20110815,000000,13.083,13.358,12.991,13.142,186275,0
+CLMT.US,D,20110816,000000,13.031,13.389,12.876,13.09,148603,0
+CLMT.US,D,20110817,000000,13.214,13.246,12.999,13.115,147341,0
+CLMT.US,D,20110818,000000,12.947,13.103,12.465,12.876,317666,0
+CLMT.US,D,20110819,000000,12.575,13.077,12.503,12.673,200738,0
+CLMT.US,D,20110822,000000,12.894,13.07,12.289,12.387,167208,0
+CLMT.US,D,20110823,000000,12.451,12.973,12.451,12.869,874288,0
+CLMT.US,D,20110824,000000,12.869,13.123,12.614,12.908,145379,0
+CLMT.US,D,20110825,000000,12.991,13.026,12.707,12.731,80021,0
+CLMT.US,D,20110826,000000,12.724,13.064,12.647,13.064,105109,0
+CLMT.US,D,20110829,000000,13.162,13.364,13.129,13.26,212692,0
+CLMT.US,D,20110830,000000,13.22,13.462,12.965,13.364,250916,0
+CLMT.US,D,20110831,000000,13.42,13.519,13.193,13.427,189411,0
+CLMT.US,D,20110901,000000,13.403,13.415,13.031,13.09,135776,0
+CLMT.US,D,20110902,000000,12.884,13.031,12.884,13.011,68190,0
+CLMT.US,D,20110906,000000,12.731,12.999,12.692,12.999,117234,0
+CLMT.US,D,20110907,000000,13.219,13.233,12.683,12.711,343315,0
+CLMT.US,D,20110908,000000,11.994,12.137,11.708,11.729,3899047,0
+CLMT.US,D,20110909,000000,11.304,11.448,11.214,11.338,13201886,0
+CLMT.US,D,20110912,000000,11.089,11.338,11.07,11.116,1907650,0
+CLMT.US,D,20110913,000000,11.142,11.396,11.07,11.343,1117253,0
+CLMT.US,D,20110914,000000,11.343,11.468,11.206,11.293,941841,0
+CLMT.US,D,20110915,000000,11.448,11.559,11.253,11.441,1254485,0
+CLMT.US,D,20110916,000000,11.435,11.63,11.343,11.618,1780857,0
+CLMT.US,D,20110919,000000,11.428,11.63,11.402,11.513,700483,0
+CLMT.US,D,20110920,000000,11.566,11.566,11.37,11.428,657324,0
+CLMT.US,D,20110921,000000,11.428,11.468,11.043,11.05,734670,0
+CLMT.US,D,20110922,000000,10.756,10.978,10.457,10.478,1767227,0
+CLMT.US,D,20110923,000000,10.55,11.077,10.49,10.991,586773,0
+CLMT.US,D,20110926,000000,11.012,11.239,10.751,11.149,410474,0
+CLMT.US,D,20110927,000000,11.35,11.396,11.154,11.206,434448,0
+CLMT.US,D,20110928,000000,11.298,11.364,10.763,10.77,352460,0
+CLMT.US,D,20110929,000000,10.933,11.012,10.823,10.991,298015,0
+CLMT.US,D,20110930,000000,10.897,11.076,10.863,11.035,282945,0
+CLMT.US,D,20111003,000000,10.959,11.077,10.732,10.796,763482,0
+CLMT.US,D,20111004,000000,10.59,11.071,10.422,11.031,675798,0
+CLMT.US,D,20111005,000000,10.923,11.112,10.883,11.039,242736,0
+CLMT.US,D,20111006,000000,11.078,11.311,10.931,11.244,219768,0
+CLMT.US,D,20111007,000000,11.318,11.318,10.842,11.154,237176,0
+CLMT.US,D,20111010,000000,11.239,11.39,11.206,11.357,312997,0
+CLMT.US,D,20111011,000000,11.227,11.63,11.227,11.539,853502,0
+CLMT.US,D,20111012,000000,11.566,11.663,11.551,11.599,826004,0
+CLMT.US,D,20111013,000000,11.599,11.637,11.468,11.566,479393,0
+CLMT.US,D,20111014,000000,11.533,11.694,11.533,11.694,664057,0
+CLMT.US,D,20111017,000000,11.729,11.729,11.603,11.682,803167,0
+CLMT.US,D,20111018,000000,11.729,11.729,11.623,11.663,579196,0
+CLMT.US,D,20111019,000000,11.696,11.761,11.61,11.729,674485,0
+CLMT.US,D,20111020,000000,11.761,11.793,11.643,11.761,482488,0
+CLMT.US,D,20111021,000000,11.828,11.861,11.728,11.847,647521,0
+CLMT.US,D,20111024,000000,11.852,11.923,11.845,11.891,771558,0
+CLMT.US,D,20111025,000000,11.941,12.021,11.739,11.933,1106444,0
+CLMT.US,D,20111026,000000,11.994,12.141,11.875,11.987,1032489,0
+CLMT.US,D,20111027,000000,12.215,12.422,12.055,12.322,1341899,0
+CLMT.US,D,20111028,000000,12.215,12.422,12.215,12.402,622530,0
+CLMT.US,D,20111031,000000,12.385,12.473,12.247,12.33,667248,0
+CLMT.US,D,20111101,000000,12.093,12.51,12.021,12.268,1258689,0
+CLMT.US,D,20111102,000000,12.51,12.65,12.05,12.483,1169999,0
+CLMT.US,D,20111103,000000,12.329,12.576,12.329,12.518,643345,0
+CLMT.US,D,20111104,000000,12.316,12.571,12.249,12.496,288072,0
+CLMT.US,D,20111107,000000,12.557,12.705,12.417,12.603,589390,0
+CLMT.US,D,20111108,000000,12.747,12.845,12.55,12.665,767086,0
+CLMT.US,D,20111109,000000,12.583,13.111,12.55,12.738,945499,0
+CLMT.US,D,20111110,000000,12.824,12.979,12.55,12.938,542838,0
+CLMT.US,D,20111111,000000,12.957,13.093,12.852,13.031,676212,0
+CLMT.US,D,20111114,000000,13.052,13.439,13.019,13.387,755288,0
+CLMT.US,D,20111115,000000,13.401,13.446,13.246,13.372,502356,0
+CLMT.US,D,20111116,000000,13.361,13.372,12.316,12.396,964424,0
+CLMT.US,D,20111117,000000,12.537,12.872,12.429,12.557,572654,0
+CLMT.US,D,20111118,000000,12.673,12.73,12.449,12.631,182396,0
+CLMT.US,D,20111121,000000,12.564,12.637,12.402,12.543,314858,0
+CLMT.US,D,20111122,000000,12.576,12.747,12.522,12.69,228347,0
+CLMT.US,D,20111123,000000,12.676,12.676,12.157,12.335,428069,0
+CLMT.US,D,20111125,000000,12.29,12.384,12.268,12.29,65012,0
+CLMT.US,D,20111128,000000,12.55,12.673,12.402,12.49,282758,0
+CLMT.US,D,20111129,000000,12.518,12.711,12.496,12.705,226109,0
+CLMT.US,D,20111130,000000,12.799,13.009,12.784,12.946,391355,0
+CLMT.US,D,20111201,000000,12.998,13.301,12.804,13.206,388640,0
+CLMT.US,D,20111202,000000,13.334,13.353,13.005,13.126,230196,0
+CLMT.US,D,20111205,000000,13.219,13.339,13.026,13.126,233844,0
+CLMT.US,D,20111206,000000,13.084,13.084,12.884,13.015,193422,0
+CLMT.US,D,20111207,000000,13.026,13.152,12.925,13.031,369415,0
+CLMT.US,D,20111208,000000,13.065,13.213,12.918,12.964,220070,0
+CLMT.US,D,20111209,000000,12.964,13.099,12.864,12.972,248282,0
+CLMT.US,D,20111212,000000,12.938,12.964,12.818,12.852,248947,0
+CLMT.US,D,20111213,000000,12.918,13.099,12.597,12.65,350595,0
+CLMT.US,D,20111214,000000,12.583,12.61,12.215,12.268,434331,0
+CLMT.US,D,20111215,000000,12.437,12.644,12.316,12.483,209909,0
+CLMT.US,D,20111216,000000,12.449,12.65,12.449,12.576,262790,0
+CLMT.US,D,20111219,000000,12.665,12.698,12.583,12.617,198079,0
+CLMT.US,D,20111220,000000,12.716,12.79,12.656,12.716,303467,0
+CLMT.US,D,20111221,000000,12.772,12.812,12.716,12.798,159171,0
+CLMT.US,D,20111222,000000,12.831,12.998,12.798,12.991,213864,0
+CLMT.US,D,20111223,000000,12.991,13.132,12.898,13.065,255632,0
+CLMT.US,D,20111227,000000,13.165,13.273,13.065,13.173,192903,0
+CLMT.US,D,20111228,000000,13.253,13.312,13.139,13.312,303720,0
+CLMT.US,D,20111229,000000,13.346,13.353,13.139,13.293,228084,0
+CLMT.US,D,20111230,000000,13.253,13.501,13.253,13.494,190978,0
+CLMT.US,D,20120103,000000,13.634,13.701,13.387,13.461,402866,0
+CLMT.US,D,20120104,000000,13.528,13.962,13.461,13.835,350347,0
+CLMT.US,D,20120105,000000,13.849,14.317,13.653,14.163,483973,0
+CLMT.US,D,20120106,000000,14.39,14.571,14.124,14.331,1506176,0
+CLMT.US,D,20120109,000000,14.552,14.552,14.39,14.432,514089,0
+CLMT.US,D,20120110,000000,14.571,14.585,14.157,14.297,406454,0
+CLMT.US,D,20120111,000000,14.222,14.522,14.16,14.503,339485,0
+CLMT.US,D,20120112,000000,14.222,14.522,14.215,14.318,502534,0
+CLMT.US,D,20120113,000000,14.282,14.392,14.043,14.282,391149,0
+CLMT.US,D,20120117,000000,14.366,14.592,14.352,14.537,300932,0
+CLMT.US,D,20120118,000000,14.685,14.685,14.432,14.638,324133,0
+CLMT.US,D,20120119,000000,14.685,14.691,14.464,14.472,245282,0
+CLMT.US,D,20120120,000000,14.454,14.585,14.282,14.469,214225,0
+CLMT.US,D,20120123,000000,14.563,14.724,14.398,14.724,784356,0
+CLMT.US,D,20120124,000000,14.77,15.256,14.736,15.036,688044,0
+CLMT.US,D,20120125,000000,15.196,15.305,15.058,15.223,456748,0
+CLMT.US,D,20120126,000000,15.299,15.34,15.229,15.229,375439,0
+CLMT.US,D,20120127,000000,15.346,15.366,15.126,15.208,357570,0
+CLMT.US,D,20120130,000000,15.283,15.374,15.242,15.358,484995,0
+CLMT.US,D,20120131,000000,15.375,15.38,14.926,15.164,889558,0
+CLMT.US,D,20120201,000000,14.975,15.161,14.825,14.886,640755,0
+CLMT.US,D,20120202,000000,14.914,15.016,14.619,14.674,392946,0
+CLMT.US,D,20120203,000000,14.668,14.736,14.419,14.46,470541,0
+CLMT.US,D,20120206,000000,14.454,14.77,14.276,14.668,361144,0
+CLMT.US,D,20120207,000000,14.736,15.208,14.668,15.196,360794,0
+CLMT.US,D,20120208,000000,15.248,15.277,15.002,15.085,192512,0
+CLMT.US,D,20120209,000000,15.187,15.325,15.111,15.317,199572,0
+CLMT.US,D,20120210,000000,15.201,15.317,15.105,15.256,211885,0
+CLMT.US,D,20120213,000000,15.352,15.352,15.031,15.229,210413,0
+CLMT.US,D,20120214,000000,15.352,15.352,15.085,15.146,190545,0
+CLMT.US,D,20120215,000000,15.366,15.441,15.092,15.358,399816,0
+CLMT.US,D,20120216,000000,15.414,15.785,15.283,15.728,494760,0
+CLMT.US,D,20120217,000000,15.833,15.997,15.728,15.955,457241,0
+CLMT.US,D,20120221,000000,16.071,16.359,15.955,16.169,478344,0
+CLMT.US,D,20120222,000000,16.21,16.381,16.038,16.127,352916,0
+CLMT.US,D,20120223,000000,16.18,16.614,16.18,16.456,429196,0
+CLMT.US,D,20120224,000000,16.456,16.598,16.359,16.449,261085,0
+CLMT.US,D,20120227,000000,16.422,16.632,16.353,16.408,237301,0
+CLMT.US,D,20120228,000000,16.449,16.58,16.175,16.339,316893,0
+CLMT.US,D,20120229,000000,16.374,16.485,16.227,16.304,233249,0
+CLMT.US,D,20120301,000000,16.381,16.553,16.215,16.436,280585,0
+CLMT.US,D,20120302,000000,16.471,16.614,16.415,16.557,162579,0
+CLMT.US,D,20120305,000000,16.53,16.588,16.339,16.557,310649,0
+CLMT.US,D,20120306,000000,16.339,16.546,16.134,16.366,780096,0
+CLMT.US,D,20120307,000000,16.388,16.53,16.305,16.496,124478,0
+CLMT.US,D,20120308,000000,16.592,16.598,16.477,16.58,463623,0
+CLMT.US,D,20120309,000000,16.606,16.915,16.504,16.915,239263,0
+CLMT.US,D,20120312,000000,16.922,17.032,16.86,16.984,428782,0
+CLMT.US,D,20120313,000000,16.894,16.998,16.667,16.915,401211,0
+CLMT.US,D,20120314,000000,16.949,16.956,16.736,16.867,193892,0
+CLMT.US,D,20120315,000000,16.989,16.989,16.674,16.901,237428,0
+CLMT.US,D,20120316,000000,16.936,17.038,16.847,16.949,356391,0
+CLMT.US,D,20120319,000000,17.038,17.217,16.998,17.119,352004,0
+CLMT.US,D,20120320,000000,17.045,17.162,16.963,16.998,297672,0
+CLMT.US,D,20120321,000000,16.998,17.38,16.998,17.319,237433,0
+CLMT.US,D,20120322,000000,17.38,17.744,17.258,17.319,284684,0
+CLMT.US,D,20120323,000000,17.34,17.82,17.334,17.82,301596,0
+CLMT.US,D,20120326,000000,17.84,18.332,17.82,18.1,350611,0
+CLMT.US,D,20120327,000000,18.059,18.122,17.931,18.032,300307,0
+CLMT.US,D,20120328,000000,17.949,18.505,17.949,18.307,310637,0
+CLMT.US,D,20120329,000000,18.401,18.848,18.1,18.464,454141,0
+CLMT.US,D,20120330,000000,18.424,18.505,18.059,18.108,405055,0
+CLMT.US,D,20120402,000000,18.059,18.094,17.34,17.421,781155,0
+CLMT.US,D,20120403,000000,17.458,18.187,17.144,18.187,492656,0
+CLMT.US,D,20120404,000000,18.16,18.468,18.047,18.411,202102,0
+CLMT.US,D,20120405,000000,18.418,18.468,18.164,18.46,213950,0
+CLMT.US,D,20120409,000000,18.417,18.676,18.258,18.505,477646,0
+CLMT.US,D,20120410,000000,18.573,18.573,18.231,18.32,474660,0
+CLMT.US,D,20120411,000000,18.417,18.505,18.272,18.332,323571,0
+CLMT.US,D,20120412,000000,18.332,18.366,18.162,18.203,1172276,0
+CLMT.US,D,20120413,000000,18.2,18.257,18.164,18.242,199127,0
+CLMT.US,D,20120416,000000,18.34,18.383,17.8,17.855,229457,0
+CLMT.US,D,20120417,000000,17.836,18.083,17.319,17.726,440838,0
+CLMT.US,D,20120418,000000,17.744,18.217,17.45,18.162,298419,0
+CLMT.US,D,20120419,000000,18.258,18.676,18.122,18.533,355798,0
+CLMT.US,D,20120420,000000,18.529,18.838,18.473,18.523,311373,0
+CLMT.US,D,20120423,000000,18.492,18.634,18.258,18.505,233743,0
+CLMT.US,D,20120424,000000,18.523,18.634,18.164,18.164,267950,0
+CLMT.US,D,20120425,000000,18.607,18.607,18.164,18.306,193723,0
+CLMT.US,D,20120426,000000,18.306,18.46,18.172,18.187,249597,0
+CLMT.US,D,20120427,000000,18.263,18.564,18.194,18.509,203231,0
+CLMT.US,D,20120430,000000,18.622,18.945,18.383,18.615,427388,0
+CLMT.US,D,20120501,000000,18.768,18.879,18.292,18.662,507107,0
+CLMT.US,D,20120502,000000,18.614,19.412,18.544,19.005,501722,0
+CLMT.US,D,20120503,000000,19.061,19.081,18.67,18.781,217969,0
+CLMT.US,D,20120504,000000,18.781,18.781,18.55,18.697,99025,0
+CLMT.US,D,20120507,000000,18.607,18.781,18.529,18.711,232869,0
+CLMT.US,D,20120508,000000,17.319,17.417,16.759,16.836,7722760,0
+CLMT.US,D,20120509,000000,16.71,17.039,16.451,16.885,1082185,0
+CLMT.US,D,20120510,000000,16.908,17.075,16.871,16.989,789653,0
+CLMT.US,D,20120511,000000,16.879,17.075,16.794,16.9,477239,0
+CLMT.US,D,20120514,000000,16.787,16.794,16.466,16.59,783991,0
+CLMT.US,D,20120515,000000,16.515,16.794,16.515,16.604,430455,0
+CLMT.US,D,20120516,000000,16.551,16.879,16.543,16.662,753007,0
+CLMT.US,D,20120517,000000,16.69,16.717,15.702,16.052,1247520,0
+CLMT.US,D,20120518,000000,15.934,15.997,14.975,15.137,1133303,0
+CLMT.US,D,20120521,000000,15.087,15.899,14.92,15.753,817636,0
+CLMT.US,D,20120522,000000,15.876,16.081,15.764,15.983,419022,0
+CLMT.US,D,20120523,000000,15.822,15.948,15.611,15.87,405795,0
+CLMT.US,D,20120524,000000,15.954,16.017,15.76,16.017,233350,0
+CLMT.US,D,20120525,000000,16.081,16.087,15.598,15.983,200174,0
+CLMT.US,D,20120529,000000,16.081,16.579,15.963,16.401,457997,0
+CLMT.US,D,20120530,000000,16.367,16.367,16.025,16.207,519182,0
+CLMT.US,D,20120531,000000,16.249,16.325,14.904,15.618,994072,0
+CLMT.US,D,20120601,000000,15.31,15.464,15.051,15.31,441650,0
+CLMT.US,D,20120604,000000,15.2,15.31,14.526,14.751,576327,0
+CLMT.US,D,20120605,000000,14.694,15.212,14.694,15.172,357446,0
+CLMT.US,D,20120606,000000,15.471,16.158,15.471,15.694,492190,0
+CLMT.US,D,20120607,000000,15.928,16.353,15.724,15.829,364693,0
+CLMT.US,D,20120608,000000,15.814,15.892,15.464,15.876,261429,0
+CLMT.US,D,20120611,000000,16.052,16.199,15.583,15.667,262104,0
+CLMT.US,D,20120612,000000,15.771,16.185,15.64,16.039,316188,0
+CLMT.US,D,20120613,000000,16.066,16.073,15.829,16.046,201042,0
+CLMT.US,D,20120614,000000,15.99,16.095,15.753,15.905,221849,0
+CLMT.US,D,20120615,000000,15.905,15.983,15.744,15.85,406310,0
+CLMT.US,D,20120618,000000,15.829,16.073,15.648,16.073,205112,0
+CLMT.US,D,20120619,000000,16.144,16.59,16.01,16.479,281897,0
+CLMT.US,D,20120620,000000,16.492,16.597,16.22,16.319,201531,0
+CLMT.US,D,20120621,000000,16.304,16.479,16.025,16.164,232895,0
+CLMT.US,D,20120622,000000,16.243,16.401,15.934,16.004,234580,0
+CLMT.US,D,20120625,000000,15.954,15.967,15.571,15.744,214747,0
+CLMT.US,D,20120626,000000,15.807,16.101,15.52,15.836,293516,0
+CLMT.US,D,20120627,000000,15.899,16.262,15.807,16.144,184779,0
+CLMT.US,D,20120628,000000,16.123,16.396,15.954,16.243,265221,0
+CLMT.US,D,20120629,000000,16.445,16.69,16.367,16.639,819830,0
+CLMT.US,D,20120702,000000,16.885,17.039,16.802,16.913,427470,0
+CLMT.US,D,20120703,000000,17.012,17.061,16.871,17.033,144426,0
+CLMT.US,D,20120705,000000,17.033,17.08,16.92,17.039,241981,0
+CLMT.US,D,20120706,000000,17.012,17.417,16.941,17.304,294783,0
+CLMT.US,D,20120709,000000,17.423,17.423,17.144,17.353,271405,0
+CLMT.US,D,20120710,000000,17.458,17.488,16.977,16.989,288854,0
+CLMT.US,D,20120711,000000,17.067,17.495,16.83,17.439,369000,0
+CLMT.US,D,20120712,000000,17.411,17.767,17.172,17.417,416690,0
+CLMT.US,D,20120713,000000,17.495,17.82,17.417,17.726,515691,0
+CLMT.US,D,20120716,000000,17.753,17.753,17.53,17.711,319537,0
+CLMT.US,D,20120717,000000,17.76,17.802,17.576,17.594,300245,0
+CLMT.US,D,20120718,000000,17.55,17.774,17.55,17.69,275347,0
+CLMT.US,D,20120719,000000,17.808,17.808,17.635,17.697,245220,0
+CLMT.US,D,20120720,000000,17.836,17.894,17.704,17.844,859710,0
+CLMT.US,D,20120723,000000,17.704,17.795,17.499,17.711,390508,0
+CLMT.US,D,20120724,000000,17.753,17.795,17.495,17.605,448675,0
+CLMT.US,D,20120725,000000,17.656,17.765,16.862,17.269,1092841,0
+CLMT.US,D,20120726,000000,17.427,17.541,17.077,17.313,453422,0
+CLMT.US,D,20120727,000000,17.319,17.628,17.319,17.558,446346,0
+CLMT.US,D,20120730,000000,17.807,17.93,17.576,17.756,1114958,0
+CLMT.US,D,20120731,000000,17.913,17.929,17.565,17.879,1144490,0
+CLMT.US,D,20120801,000000,18.181,18.229,17.462,17.637,979609,0
+CLMT.US,D,20120802,000000,17.664,18.159,17.637,17.936,603148,0
+CLMT.US,D,20120803,000000,18.021,18.202,17.729,17.756,476894,0
+CLMT.US,D,20120806,000000,18.229,18.345,17.936,18.144,1107581,0
+CLMT.US,D,20120807,000000,18.301,18.337,18.123,18.181,527689,0
+CLMT.US,D,20120808,000000,18.144,18.265,17.906,17.972,396945,0
+CLMT.US,D,20120809,000000,17.972,18.259,17.936,18.087,323467,0
+CLMT.US,D,20120810,000000,18.021,18.251,18.021,18.2,174506,0
+CLMT.US,D,20120813,000000,18.229,18.251,18.014,18.087,274235,0
+CLMT.US,D,20120814,000000,18.294,18.294,18.094,18.238,446287,0
+CLMT.US,D,20120815,000000,18.301,18.789,18.2,18.574,833069,0
+CLMT.US,D,20120816,000000,18.653,18.887,18.444,18.66,558374,0
+CLMT.US,D,20120817,000000,18.882,19.019,18.552,18.987,513012,0
+CLMT.US,D,20120820,000000,19.117,19.268,19.047,19.189,619565,0
+CLMT.US,D,20120821,000000,19.298,19.334,19.055,19.111,499328,0
+CLMT.US,D,20120822,000000,19.111,19.254,18.851,19.09,357859,0
+CLMT.US,D,20120823,000000,19.176,19.44,19.097,19.355,519823,0
+CLMT.US,D,20120824,000000,19.412,19.999,19.39,19.77,728043,0
+CLMT.US,D,20120827,000000,20.021,20.63,19.913,20.434,876077,0
+CLMT.US,D,20120828,000000,20.586,20.773,20.443,20.622,632763,0
+CLMT.US,D,20120829,000000,20.773,20.773,20.072,20.514,564130,0
+CLMT.US,D,20120830,000000,20.414,20.459,20.121,20.315,327859,0
+CLMT.US,D,20120831,000000,20.486,20.714,20.315,20.423,294048,0
+CLMT.US,D,20120904,000000,21.117,21.117,20.143,20.551,461284,0
+CLMT.US,D,20120905,000000,20.63,20.759,20.459,20.572,375039,0
+CLMT.US,D,20120906,000000,20.615,20.787,20.536,20.665,509633,0
+CLMT.US,D,20120907,000000,20.672,21.525,20.615,21.503,848142,0
+CLMT.US,D,20120910,000000,21.531,22.012,21.503,21.546,645927,0
+CLMT.US,D,20120911,000000,21.519,21.767,20.593,20.987,848959,0
+CLMT.US,D,20120912,000000,21.174,21.381,21.022,21.352,378160,0
+CLMT.US,D,20120913,000000,21.152,21.488,21.059,21.432,560711,0
+CLMT.US,D,20120914,000000,21.488,21.668,20.758,20.88,715747,0
+CLMT.US,D,20120917,000000,20.872,20.944,20.322,20.608,668293,0
+CLMT.US,D,20120918,000000,20.593,20.964,20.572,20.837,414494,0
+CLMT.US,D,20120919,000000,20.709,21.339,20.701,21.188,480023,0
+CLMT.US,D,20120920,000000,20.974,21.488,20.952,21.488,405849,0
+CLMT.US,D,20120921,000000,21.531,21.998,21.46,21.898,936713,0
+CLMT.US,D,20120924,000000,21.847,21.99,21.597,21.869,390191,0
+CLMT.US,D,20120925,000000,21.875,21.875,21.316,21.64,541059,0
+CLMT.US,D,20120926,000000,21.46,21.883,21.416,21.875,533510,0
+CLMT.US,D,20120927,000000,21.862,22.822,21.847,22.32,1016862,0
+CLMT.US,D,20120928,000000,22.434,22.935,22.283,22.921,570835,0
+CLMT.US,D,20121001,000000,22.986,24.096,22.972,23.687,889232,0
+CLMT.US,D,20121002,000000,23.917,23.938,23.387,23.853,518909,0
+CLMT.US,D,20121003,000000,23.91,24.262,23.637,23.968,393047,0
+CLMT.US,D,20121004,000000,23.996,24.124,23.739,23.889,352587,0
+CLMT.US,D,20121005,000000,23.889,24.326,23.889,24.124,368578,0
+CLMT.US,D,20121008,000000,23.996,24.068,22.714,22.957,1150595,0
+CLMT.US,D,20121009,000000,22.972,23.28,22.743,22.828,512733,0
+CLMT.US,D,20121010,000000,22.785,23.08,21.439,22.176,1311069,0
+CLMT.US,D,20121011,000000,22.134,22.512,21.488,21.625,907954,0
+CLMT.US,D,20121012,000000,21.488,22.068,20.522,21.087,1335633,0
+CLMT.US,D,20121015,000000,21.051,21.051,20.593,20.823,484562,0
+CLMT.US,D,20121016,000000,21.022,22.807,20.895,22.056,1347967,0
+CLMT.US,D,20121017,000000,21.912,22.643,21.847,22.541,439892,0
+CLMT.US,D,20121018,000000,22.577,22.828,22.434,22.721,469082,0
+CLMT.US,D,20121019,000000,22.707,22.979,22.527,22.577,337726,0
+CLMT.US,D,20121022,000000,22.807,23.265,22.692,23.009,470109,0
+CLMT.US,D,20121023,000000,23.065,23.121,21.925,22.5,554804,0
+CLMT.US,D,20121024,000000,22.779,23.18,22.634,22.872,284415,0
+CLMT.US,D,20121025,000000,23.129,23.209,22.921,23.138,198793,0
+CLMT.US,D,20121026,000000,22.957,23.209,22.471,22.735,418526,0
+CLMT.US,D,20121031,000000,22.756,23.224,22.756,23.175,529948,0
+CLMT.US,D,20121101,000000,23.276,23.341,22.78,22.998,374086,0
+CLMT.US,D,20121102,000000,23.298,23.298,22.866,23.109,236383,0
+CLMT.US,D,20121105,000000,22.626,22.699,21.917,22.399,623732,0
+CLMT.US,D,20121106,000000,22.399,22.721,22.283,22.575,340620,0
+CLMT.US,D,20121107,000000,22.349,22.349,21.544,22.106,602952,0
+CLMT.US,D,20121108,000000,21.654,22.896,21.654,22.626,519611,0
+CLMT.US,D,20121109,000000,22.501,22.648,21.917,22.369,327771,0
+CLMT.US,D,20121112,000000,22.487,23.159,22.377,23.02,553993,0
+CLMT.US,D,20121113,000000,22.874,23.32,22.648,23.036,506574,0
+CLMT.US,D,20121114,000000,23.255,23.304,21.522,21.531,1577949,0
+CLMT.US,D,20121115,000000,21.347,21.362,20.112,20.88,1933083,0
+CLMT.US,D,20121116,000000,20.762,21.186,20.112,21.106,755437,0
+CLMT.US,D,20121119,000000,21.531,22.56,21.347,22.029,561273,0
+CLMT.US,D,20121120,000000,22.07,22.238,21.559,21.923,400654,0
+CLMT.US,D,20121121,000000,21.748,22.515,21.748,22.428,253543,0
+CLMT.US,D,20121123,000000,22.501,22.714,22.364,22.611,105477,0
+CLMT.US,D,20121126,000000,22.648,22.786,22.428,22.75,360422,0
+CLMT.US,D,20121127,000000,22.75,22.78,22.414,22.428,216257,0
+CLMT.US,D,20121128,000000,22.304,22.691,22.184,22.531,139653,0
+CLMT.US,D,20121129,000000,22.575,22.641,22.179,22.568,233958,0
+CLMT.US,D,20121130,000000,22.648,22.735,22.45,22.678,175985,0
+CLMT.US,D,20121203,000000,22.648,22.772,22.466,22.706,251385,0
+CLMT.US,D,20121204,000000,22.648,22.648,22.355,22.525,230256,0
+CLMT.US,D,20121205,000000,22.525,22.575,21.917,22.02,321833,0
+CLMT.US,D,20121206,000000,21.99,22.232,21.771,22.078,446337,0
+CLMT.US,D,20121207,000000,22.188,22.188,21.781,22.035,209388,0
+CLMT.US,D,20121210,000000,21.917,22.442,21.917,22.392,205937,0
+CLMT.US,D,20121211,000000,22.392,22.575,22.261,22.458,223926,0
+CLMT.US,D,20121212,000000,22.465,22.552,22.107,22.304,208025,0
+CLMT.US,D,20121213,000000,22.304,22.304,21.844,22.064,387112,0
+CLMT.US,D,20121214,000000,22.092,22.355,21.949,22.355,117921,0
+CLMT.US,D,20121217,000000,22.355,22.531,22.1,22.289,280968,0
+CLMT.US,D,20121218,000000,22.325,22.619,22.325,22.386,497863,0
+CLMT.US,D,20121219,000000,22.369,22.998,22.369,22.728,365782,0
+CLMT.US,D,20121220,000000,22.735,23.159,22.714,23.151,270272,0
+CLMT.US,D,20121221,000000,22.619,23.175,22.369,22.984,483775,0
+CLMT.US,D,20121224,000000,22.756,22.918,22.648,22.714,172961,0
+CLMT.US,D,20121226,000000,22.714,22.772,22.246,22.319,349960,0
+CLMT.US,D,20121227,000000,22.319,22.423,21.559,21.748,645605,0
+CLMT.US,D,20121228,000000,21.609,21.917,21.37,21.589,311720,0
+CLMT.US,D,20121231,000000,21.45,22.283,21.444,22.201,581399,0
+CLMT.US,D,20130102,000000,23.429,23.429,22.83,23.292,734598,0
+CLMT.US,D,20130103,000000,23.401,24.19,23.305,23.97,535965,0
+CLMT.US,D,20130104,000000,24.174,24.292,23.919,24.191,359144,0
+CLMT.US,D,20130107,000000,24.307,24.473,23.854,24.307,561489,0
+CLMT.US,D,20130108,000000,22.802,22.969,22.684,22.756,6057478,0
+CLMT.US,D,20130109,000000,22.802,23.232,22.793,23.217,1898736,0
+CLMT.US,D,20130110,000000,23.24,23.248,23.072,23.224,867102,0
+CLMT.US,D,20130111,000000,23.24,23.284,23.145,23.217,632024,0
+CLMT.US,D,20130114,000000,23.232,23.377,23.224,23.377,1236095,0
+CLMT.US,D,20130115,000000,23.377,23.598,23.304,23.523,837455,0
+CLMT.US,D,20130116,000000,23.591,23.854,23.413,23.751,722379,0
+CLMT.US,D,20130117,000000,23.751,24,23.672,23.786,618159,0
+CLMT.US,D,20130118,000000,23.919,23.956,23.487,23.642,570868,0
+CLMT.US,D,20130122,000000,23.78,24.043,23.612,23.94,729383,0
+CLMT.US,D,20130123,000000,23.956,24.256,23.824,24.094,607237,0
+CLMT.US,D,20130124,000000,24.16,24.183,23.824,23.926,589102,0
+CLMT.US,D,20130125,000000,24.109,24.146,24.007,24.05,471756,0
+CLMT.US,D,20130128,000000,24.136,24.256,24.007,24.197,700724,0
+CLMT.US,D,20130129,000000,24.276,24.416,24.072,24.256,837640,0
+CLMT.US,D,20130130,000000,24.38,24.38,23.854,23.868,961397,0
+CLMT.US,D,20130131,000000,24.032,24.039,23.48,23.63,768004,0
+CLMT.US,D,20130201,000000,23.623,24.091,23.622,23.928,543901,0
+CLMT.US,D,20130204,000000,23.876,24.091,23.593,23.613,396820,0
+CLMT.US,D,20130205,000000,23.726,24.412,23.726,24.166,718819,0
+CLMT.US,D,20130206,000000,24.152,24.785,24.152,24.785,573504,0
+CLMT.US,D,20130207,000000,24.747,24.89,24.553,24.798,621466,0
+CLMT.US,D,20130208,000000,24.955,26.126,24.896,26.014,1184013,0
+CLMT.US,D,20130211,000000,26.671,27.282,26.461,26.61,1261304,0
+CLMT.US,D,20130212,000000,26.656,27.051,26.349,26.461,1161967,0
+CLMT.US,D,20130213,000000,27.208,27.208,26.31,26.723,805412,0
+CLMT.US,D,20130214,000000,27.028,27.453,26.723,26.917,867302,0
+CLMT.US,D,20130215,000000,26.648,27.146,26.648,26.945,795945,0
+CLMT.US,D,20130219,000000,27.371,28.236,26.968,27.968,1328369,0
+CLMT.US,D,20130220,000000,28.161,28.319,26.961,27.133,1284716,0
+CLMT.US,D,20130221,000000,26.961,27.255,26.626,27.133,1151855,0
+CLMT.US,D,20130222,000000,27.35,27.789,27.35,27.617,488747,0
+CLMT.US,D,20130225,000000,27.902,28.019,27.081,27.171,569662,0
+CLMT.US,D,20130226,000000,27.2,27.476,26.983,27.267,769185,0
+CLMT.US,D,20130227,000000,27.296,27.923,27.288,27.834,539050,0
+CLMT.US,D,20130228,000000,28.027,28.683,27.87,28.594,788919,0
+CLMT.US,D,20130301,000000,28.511,29.816,28.415,29.668,1070461,0
+CLMT.US,D,20130304,000000,29.668,30.003,29.293,29.637,889855,0
+CLMT.US,D,20130305,000000,29.764,29.973,28.436,28.712,1104608,0
+CLMT.US,D,20130306,000000,28.699,29.063,28.324,28.654,625814,0
+CLMT.US,D,20130307,000000,28.625,28.966,28.401,28.937,356462,0
+CLMT.US,D,20130308,000000,29.071,29.816,28.981,29.502,571941,0
+CLMT.US,D,20130311,000000,29.764,29.764,29.011,29.368,446164,0
+CLMT.US,D,20130312,000000,29.525,29.705,28.586,28.787,519935,0
+CLMT.US,D,20130313,000000,28.772,29.16,28.37,29.071,409310,0
+CLMT.US,D,20130314,000000,29.146,29.368,28.646,29.079,433738,0
+CLMT.US,D,20130315,000000,29.152,29.175,28.214,29.011,1320997,0
+CLMT.US,D,20130318,000000,28.474,28.907,28.281,28.467,503163,0
+CLMT.US,D,20130319,000000,28.467,28.526,28.049,28.333,493375,0
+CLMT.US,D,20130320,000000,28.392,28.594,28.139,28.415,395019,0
+CLMT.US,D,20130321,000000,28.31,28.952,28.111,28.666,312487,0
+CLMT.US,D,20130322,000000,28.712,29.235,28.712,29.063,275332,0
+CLMT.US,D,20130325,000000,29.226,29.631,29.055,29.146,858933,0
+CLMT.US,D,20130326,000000,27.655,28.04,27.647,27.818,7105773,0
+CLMT.US,D,20130327,000000,27.773,27.87,27.655,27.678,1113298,0
+CLMT.US,D,20130328,000000,27.655,27.87,27.587,27.765,726266,0
+CLMT.US,D,20130401,000000,27.765,27.944,27.765,27.931,788638,0
+CLMT.US,D,20130402,000000,27.923,27.953,26.356,26.715,2530033,0
+CLMT.US,D,20130403,000000,26.833,26.991,25.157,26.014,2647239,0
+CLMT.US,D,20130404,000000,26.08,26.61,25.799,26.522,892219,0
+CLMT.US,D,20130405,000000,26.098,26.795,25.94,26.738,502849,0
+CLMT.US,D,20130408,000000,26.908,27.409,26.841,27.333,666331,0
+CLMT.US,D,20130409,000000,27.469,27.944,27.342,27.655,667006,0
+CLMT.US,D,20130410,000000,27.84,27.84,27.288,27.609,567006,0
+CLMT.US,D,20130411,000000,27.729,27.773,27.319,27.489,528056,0
+CLMT.US,D,20130412,000000,27.319,27.548,27.095,27.385,442654,0
+CLMT.US,D,20130415,000000,27.385,27.385,26.366,26.692,641571,0
+CLMT.US,D,20130416,000000,26.864,27.594,26.851,27.489,386748,0
+CLMT.US,D,20130417,000000,27.476,27.476,26.804,27.006,266676,0
+CLMT.US,D,20130418,000000,27.006,27.2,26.535,27.133,355352,0
+CLMT.US,D,20130419,000000,27.184,27.684,27.171,27.55,276791,0
+CLMT.US,D,20130422,000000,27.66,27.848,27.431,27.684,391517,0
+CLMT.US,D,20130423,000000,27.953,28.027,27.797,27.893,780698,0
+CLMT.US,D,20130424,000000,27.953,27.989,27.799,27.848,475312,0
+CLMT.US,D,20130425,000000,28.012,28.102,27.961,28.019,624122,0
+CLMT.US,D,20130426,000000,28.116,28.176,27.617,28.078,588476,0
+CLMT.US,D,20130429,000000,28.153,28.399,28.116,28.236,974278,0
+CLMT.US,D,20130430,000000,28.249,28.324,28.027,28.146,776555,0
+CLMT.US,D,20130501,000000,28.305,28.305,27.181,27.41,924119,0
+CLMT.US,D,20130502,000000,27.57,28.199,27.57,27.849,384708,0
+CLMT.US,D,20130503,000000,28.275,28.388,27.829,27.972,392420,0
+CLMT.US,D,20130506,000000,28.003,28.427,27.57,28.321,447790,0
+CLMT.US,D,20130507,000000,28.367,28.556,27.765,28.016,750567,0
+CLMT.US,D,20130508,000000,27.706,28.055,27.319,27.995,873747,0
+CLMT.US,D,20130509,000000,27.849,28.003,27.137,27.964,1135824,0
+CLMT.US,D,20130510,000000,27.759,28.085,27.343,27.653,588590,0
+CLMT.US,D,20130513,000000,27.478,27.811,27.25,27.647,891290,0
+CLMT.US,D,20130514,000000,27.677,27.677,26.869,27.152,1386930,0
+CLMT.US,D,20130515,000000,26.879,27.031,26.346,26.735,1104053,0
+CLMT.US,D,20130516,000000,26.735,27.441,26.696,27.114,549737,0
+CLMT.US,D,20130517,000000,27.169,27.402,26.832,26.888,573332,0
+CLMT.US,D,20130520,000000,26.735,27.22,26.673,27.046,297753,0
+CLMT.US,D,20130521,000000,27.16,27.842,27.06,27.516,489828,0
+CLMT.US,D,20130522,000000,27.691,27.935,26.888,27.22,595832,0
+CLMT.US,D,20130523,000000,26.869,27.296,26.735,27.174,268146,0
+CLMT.US,D,20130524,000000,26.977,27.449,26.946,27.364,214043,0
+CLMT.US,D,20130528,000000,27.402,27.502,26.955,27.07,614330,0
+CLMT.US,D,20130529,000000,26.832,26.87,25.823,26.468,1034951,0
+CLMT.US,D,20130530,000000,26.409,26.553,25.391,26.135,1025992,0
+CLMT.US,D,20130531,000000,26.112,26.344,25.74,25.925,602978,0
+CLMT.US,D,20130603,000000,25.71,25.885,24.89,25.285,922512,0
+CLMT.US,D,20130604,000000,25.063,25.216,24.427,24.587,944612,0
+CLMT.US,D,20130605,000000,24.587,24.859,23.99,24.845,995071,0
+CLMT.US,D,20130606,000000,24.927,26.172,24.747,25.862,852716,0
+CLMT.US,D,20130607,000000,26.248,26.546,25.965,26.355,478452,0
+CLMT.US,D,20130610,000000,26.597,27.274,26.567,27.085,670408,0
+CLMT.US,D,20130611,000000,27.098,27.16,26.341,26.371,502306,0
+CLMT.US,D,20130612,000000,26.888,26.984,26.704,26.946,424779,0
+CLMT.US,D,20130613,000000,27.022,27.325,26.888,27.227,501076,0
+CLMT.US,D,20130614,000000,27.325,27.69,27.325,27.425,596253,0
+CLMT.US,D,20130617,000000,27.63,27.82,27.353,27.449,475985,0
+CLMT.US,D,20130618,000000,27.6,27.698,27.106,27.152,308576,0
+CLMT.US,D,20130619,000000,27.206,27.706,27.137,27.509,372569,0
+CLMT.US,D,20130620,000000,27.152,27.25,26.308,26.584,949956,0
+CLMT.US,D,20130621,000000,26.643,27.13,25.998,26.59,1089825,0
+CLMT.US,D,20130624,000000,26.272,26.355,25.194,25.816,844376,0
+CLMT.US,D,20130625,000000,26.142,26.606,25.831,26.363,378471,0
+CLMT.US,D,20130626,000000,26.681,27.245,26.401,27.152,575470,0
+CLMT.US,D,20130627,000000,27.325,27.698,27.19,27.312,360374,0
+CLMT.US,D,20130628,000000,27.395,27.849,27.07,27.614,455827,0
+CLMT.US,D,20130701,000000,27.842,28.016,27.681,27.782,281227,0
+CLMT.US,D,20130702,000000,27.829,27.867,26.9,27.075,454386,0
+CLMT.US,D,20130703,000000,26.863,26.946,26.384,26.879,314465,0
+CLMT.US,D,20130705,000000,26.567,26.689,25.316,25.831,1280194,0
+CLMT.US,D,20130708,000000,25.846,26.681,25.724,26.575,621880,0
+CLMT.US,D,20130709,000000,26.431,26.673,26.202,26.369,440415,0
+CLMT.US,D,20130710,000000,26.188,26.553,25.96,26.447,368248,0
+CLMT.US,D,20130711,000000,26.643,26.643,25.915,26.248,571632,0
+CLMT.US,D,20130712,000000,26.068,26.354,25.694,26.188,479963,0
+CLMT.US,D,20130715,000000,26.18,26.18,25.764,25.831,463723,0
+CLMT.US,D,20130716,000000,25.877,25.998,25.642,25.786,379940,0
+CLMT.US,D,20130717,000000,25.809,25.992,25.549,25.831,470271,0
+CLMT.US,D,20130718,000000,25.831,26.112,25.513,25.588,753517,0
+CLMT.US,D,20130719,000000,25.588,25.664,24.988,25.118,792484,0
+CLMT.US,D,20130722,000000,25.202,25.383,24.905,25.033,640416,0
+CLMT.US,D,20130723,000000,25.134,25.536,24.981,25.202,628475,0
+CLMT.US,D,20130724,000000,25.507,25.84,25.172,25.549,675308,0
+CLMT.US,D,20130725,000000,25.687,25.747,25.391,25.694,537797,0
+CLMT.US,D,20130726,000000,25.756,25.967,25.475,25.672,418075,0
+CLMT.US,D,20130729,000000,25.672,25.881,25.202,25.87,518319,0
+CLMT.US,D,20130730,000000,26.043,26.043,25.513,25.549,513334,0
+CLMT.US,D,20130731,000000,25.579,25.64,24.678,25.438,942306,0
+CLMT.US,D,20130801,000000,25.647,25.647,25.053,25.229,570913,0
+CLMT.US,D,20130802,000000,25.182,25.182,24.841,24.988,506601,0
+CLMT.US,D,20130805,000000,24.819,24.927,24.423,24.641,825679,0
+CLMT.US,D,20130806,000000,24.546,25.376,24.5,24.772,462985,0
+CLMT.US,D,20130807,000000,24.02,24.408,22.393,24.408,2315145,0
+CLMT.US,D,20130808,000000,23.958,24.005,22.641,22.897,2364213,0
+CLMT.US,D,20130809,000000,22.897,23.059,22.425,22.532,877259,0
+CLMT.US,D,20130812,000000,22.463,22.463,21.859,22.075,1131076,0
+CLMT.US,D,20130813,000000,22.183,22.781,22.043,22.734,886476,0
+CLMT.US,D,20130814,000000,22.989,23.414,22.742,22.997,831340,0
+CLMT.US,D,20130815,000000,22.749,23.12,22.578,22.834,482743,0
+CLMT.US,D,20130816,000000,22.942,23.151,22.858,22.927,735466,0
+CLMT.US,D,20130819,000000,22.974,22.982,22.561,22.578,510867,0
+CLMT.US,D,20130820,000000,22.656,22.873,22.516,22.827,301480,0
+CLMT.US,D,20130821,000000,22.85,23.145,22.703,22.942,430854,0
+CLMT.US,D,20130822,000000,22.942,23.393,22.932,23.324,283833,0
+CLMT.US,D,20130823,000000,23.401,23.51,23.106,23.254,273311,0
+CLMT.US,D,20130826,000000,23.246,24.059,23.167,24.028,392537,0
+CLMT.US,D,20130827,000000,23.888,24.02,23.578,23.594,240146,0
+CLMT.US,D,20130828,000000,23.686,23.893,23.408,23.78,283773,0
+CLMT.US,D,20130829,000000,23.896,24.02,23.786,23.896,186855,0
+CLMT.US,D,20130830,000000,24.011,24.044,23.555,23.686,172289,0
+CLMT.US,D,20130903,000000,23.749,23.804,23.246,23.57,270473,0
+CLMT.US,D,20130904,000000,23.51,23.587,22.966,23.375,282586,0
+CLMT.US,D,20130905,000000,23.292,23.625,23.246,23.37,197077,0
+CLMT.US,D,20130906,000000,23.37,23.51,23.06,23.237,306019,0
+CLMT.US,D,20130909,000000,23.129,23.324,23.052,23.12,246707,0
+CLMT.US,D,20130910,000000,23.12,23.633,23.06,23.5,333990,0
+CLMT.US,D,20130911,000000,23.445,23.617,23.254,23.261,300858,0
+CLMT.US,D,20130912,000000,23.082,23.51,23.052,23.098,299311,0
+CLMT.US,D,20130913,000000,23.075,23.229,23.052,23.113,258189,0
+CLMT.US,D,20130916,000000,23.315,23.562,23.095,23.177,229256,0
+CLMT.US,D,20130917,000000,23.229,23.517,23.19,23.414,291591,0
+CLMT.US,D,20130918,000000,23.345,23.672,23.052,23.531,369075,0
+CLMT.US,D,20130919,000000,23.686,23.941,23.555,23.796,332367,0
+CLMT.US,D,20130920,000000,23.796,23.989,23.441,23.479,339130,0
+CLMT.US,D,20130923,000000,23.401,23.479,23.09,23.167,299595,0
+CLMT.US,D,20130924,000000,22.85,22.858,22.199,22.252,980847,0
+CLMT.US,D,20130925,000000,22.238,22.308,21.866,21.913,724389,0
+CLMT.US,D,20130926,000000,21.874,21.998,20.959,21.324,1416379,0
+CLMT.US,D,20130927,000000,21.177,21.308,20.844,20.919,1292269,0
+CLMT.US,D,20130930,000000,20.765,21.146,20.665,21.146,787605,0
+CLMT.US,D,20131001,000000,21.153,21.415,21.029,21.269,630039,0
+CLMT.US,D,20131002,000000,21.269,21.609,21.169,21.347,555985,0
+CLMT.US,D,20131003,000000,21.347,21.883,21.192,21.874,457903,0
+CLMT.US,D,20131004,000000,21.928,22.262,21.704,21.967,504878,0
+CLMT.US,D,20131007,000000,21.843,22.106,21.773,21.99,320064,0
+CLMT.US,D,20131008,000000,21.967,22.052,21.617,21.634,299675,0
+CLMT.US,D,20131009,000000,21.634,21.634,21.046,21.223,558955,0
+CLMT.US,D,20131010,000000,21.254,21.866,21.254,21.695,601896,0
+CLMT.US,D,20131011,000000,21.695,22.262,21.617,22.231,691354,0
+CLMT.US,D,20131014,000000,22.153,22.495,22.037,22.463,371299,0
+CLMT.US,D,20131015,000000,22.417,22.471,22.238,22.276,521727,0
+CLMT.US,D,20131016,000000,22.269,22.471,22.122,22.463,434799,0
+CLMT.US,D,20131017,000000,22.456,23.09,22.348,23.006,557276,0
+CLMT.US,D,20131018,000000,23.066,23.463,22.897,23.324,544500,0
+CLMT.US,D,20131021,000000,23.445,24.174,23.441,24.121,627485,0
+CLMT.US,D,20131022,000000,24.322,24.663,24.036,24.415,797714,0
+CLMT.US,D,20131023,000000,24.571,24.577,24.036,24.105,559084,0
+CLMT.US,D,20131024,000000,24.198,24.43,24.036,24.368,724666,0
+CLMT.US,D,20131025,000000,24.446,24.532,24.253,24.415,357235,0
+CLMT.US,D,20131028,000000,24.485,24.554,24.174,24.308,501523,0
+CLMT.US,D,20131029,000000,24.43,24.438,24.097,24.368,766996,0
+CLMT.US,D,20131030,000000,24.408,24.485,24.192,24.331,539982,0
+CLMT.US,D,20131031,000000,24.357,24.461,23.422,23.612,806537,0
+CLMT.US,D,20131101,000000,23.612,23.708,23.281,23.543,414204,0
+CLMT.US,D,20131104,000000,23.312,23.369,22.726,22.962,962460,0
+CLMT.US,D,20131105,000000,22.719,23.162,22.629,23.121,346917,0
+CLMT.US,D,20131106,000000,22.774,22.955,22.092,22.464,1503055,0
+CLMT.US,D,20131107,000000,22.132,22.458,19.804,20.223,3455159,0
+CLMT.US,D,20131108,000000,20.515,20.872,20.206,20.548,1452809,0
+CLMT.US,D,20131111,000000,20.73,21.221,20.247,21.134,909399,0
+CLMT.US,D,20131112,000000,21.189,21.72,21.048,21.594,575164,0
+CLMT.US,D,20131113,000000,21.608,22.061,21.444,21.95,681715,0
+CLMT.US,D,20131114,000000,22.179,22.67,21.965,22.591,776209,0
+CLMT.US,D,20131115,000000,22.608,22.742,22.259,22.511,625158,0
+CLMT.US,D,20131118,000000,22.719,22.734,22.117,22.188,572892,0
+CLMT.US,D,20131119,000000,22.259,22.33,21.625,21.673,507061,0
+CLMT.US,D,20131120,000000,21.594,21.799,21.315,21.396,348433,0
+CLMT.US,D,20131121,000000,21.387,21.418,21.157,21.228,640182,0
+CLMT.US,D,20131122,000000,21.228,21.776,21.189,21.744,487300,0
+CLMT.US,D,20131125,000000,21.799,22.124,21.705,22.108,520249,0
+CLMT.US,D,20131126,000000,22.179,22.33,22.132,22.322,640938,0
+CLMT.US,D,20131127,000000,22.377,22.94,22.219,22.853,509519,0
+CLMT.US,D,20131129,000000,22.9,22.916,22.583,22.647,217508,0
+CLMT.US,D,20131202,000000,22.686,22.774,21.957,21.989,721608,0
+CLMT.US,D,20131203,000000,21.885,22.076,21.387,21.571,666819,0
+CLMT.US,D,20131204,000000,21.34,21.475,20.525,20.746,786372,0
+CLMT.US,D,20131205,000000,20.769,20.944,20.515,20.532,550169,0
+CLMT.US,D,20131206,000000,20.723,21.182,20.714,21.142,421023,0
+CLMT.US,D,20131209,000000,21.149,21.545,21.118,21.149,597763,0
+CLMT.US,D,20131210,000000,20.999,21.372,20.374,20.46,835606,0
+CLMT.US,D,20131211,000000,20.595,20.746,19.676,20.317,906555,0
+CLMT.US,D,20131212,000000,20.279,20.58,20.206,20.484,468257,0
+CLMT.US,D,20131213,000000,20.595,20.714,20.294,20.351,395647,0
+CLMT.US,D,20131216,000000,20.238,20.571,20.238,20.279,494496,0
+CLMT.US,D,20131217,000000,20.341,20.422,20.016,20.271,422789,0
+CLMT.US,D,20131218,000000,20.247,20.683,20.12,20.642,572135,0
+CLMT.US,D,20131219,000000,20.435,20.627,20.326,20.476,358658,0
+CLMT.US,D,20131220,000000,20.396,21.545,20.382,21.079,792643,0
+CLMT.US,D,20131223,000000,21.071,21.776,20.919,21.594,564813,0
+CLMT.US,D,20131224,000000,21.561,21.76,21.157,21.253,302071,0
+CLMT.US,D,20131226,000000,21.214,21.505,20.928,21.031,522649,0
+CLMT.US,D,20131227,000000,20.976,21.276,20.912,21.039,389084,0
+CLMT.US,D,20131230,000000,20.848,21.031,20.422,20.627,686386,0
+CLMT.US,D,20131231,000000,20.396,20.792,20.326,20.612,767561,0
+CLMT.US,D,20140102,000000,20.571,21.649,20.571,21.602,682814,0
+CLMT.US,D,20140103,000000,21.705,22.347,21.633,22.188,608715,0
+CLMT.US,D,20140106,000000,22.369,22.86,22.196,22.432,480104,0
+CLMT.US,D,20140107,000000,22.608,23.139,22.377,23.035,528329,0
+CLMT.US,D,20140108,000000,23.17,23.17,22.654,22.932,359542,0
+CLMT.US,D,20140109,000000,23.066,23.566,22.932,23.463,400696,0
+CLMT.US,D,20140110,000000,23.48,23.858,23.446,23.629,425314,0
+CLMT.US,D,20140113,000000,23.629,23.645,22.647,22.67,450940,0
+CLMT.US,D,20140114,000000,22.885,22.972,22.179,22.576,397415,0
+CLMT.US,D,20140115,000000,22.583,22.962,22.489,22.828,223198,0
+CLMT.US,D,20140116,000000,22.86,23.106,22.813,23.09,286926,0
+CLMT.US,D,20140117,000000,23.146,23.36,22.9,23.232,417488,0
+CLMT.US,D,20140121,000000,23.296,23.779,23.264,23.629,395269,0
+CLMT.US,D,20140122,000000,23.755,23.81,23.652,23.765,280007,0
+CLMT.US,D,20140123,000000,23.851,24.233,23.772,24.167,402590,0
+CLMT.US,D,20140124,000000,24.096,24.237,23.471,23.533,440885,0
+CLMT.US,D,20140127,000000,23.786,23.922,23.374,23.636,277735,0
+CLMT.US,D,20140128,000000,23.725,24.057,23.636,23.89,405691,0
+CLMT.US,D,20140129,000000,23.835,24.002,23.453,23.557,463944,0
+CLMT.US,D,20140130,000000,23.922,24.041,23.629,23.851,440590,0
+CLMT.US,D,20140131,000000,23.782,24.147,23.547,23.563,369609,0
+CLMT.US,D,20140203,000000,23.466,23.618,22.509,22.663,581895,0
+CLMT.US,D,20140204,000000,22.947,23.02,22.371,22.526,288702,0
+CLMT.US,D,20140205,000000,22.307,22.598,21.902,22.266,339973,0
+CLMT.US,D,20140206,000000,22.322,22.745,22.246,22.501,206844,0
+CLMT.US,D,20140207,000000,22.598,23.165,22.29,23.037,314791,0
+CLMT.US,D,20140210,000000,23.183,23.183,22.396,22.769,363966,0
+CLMT.US,D,20140211,000000,22.972,22.972,22.242,22.541,334977,0
+CLMT.US,D,20140212,000000,22.582,22.655,22.258,22.362,285568,0
+CLMT.US,D,20140213,000000,22.275,22.59,22.217,22.485,242077,0
+CLMT.US,D,20140214,000000,22.566,23.02,22.485,22.809,440028,0
+CLMT.US,D,20140218,000000,23.352,23.95,23.216,23.588,846180,0
+CLMT.US,D,20140219,000000,23.289,23.289,22.128,22.436,1307087,0
+CLMT.US,D,20140220,000000,22.412,22.412,21.414,21.893,1063055,0
+CLMT.US,D,20140221,000000,22.08,22.582,21.772,22.006,565316,0
+CLMT.US,D,20140224,000000,22.234,22.476,21.941,22.047,368263,0
+CLMT.US,D,20140225,000000,21.966,22.006,21.084,21.221,893700,0
+CLMT.US,D,20140226,000000,21.14,21.277,20.62,20.84,1182364,0
+CLMT.US,D,20140227,000000,20.84,21.052,20.588,20.748,807218,0
+CLMT.US,D,20140228,000000,20.71,20.871,20.532,20.645,665768,0
+CLMT.US,D,20140303,000000,20.654,20.905,20.483,20.734,524846,0
+CLMT.US,D,20140304,000000,20.816,20.896,20.532,20.702,757988,0
+CLMT.US,D,20140305,000000,20.71,21.116,20.507,20.71,799032,0
+CLMT.US,D,20140306,000000,20.88,20.985,20.54,20.613,715548,0
+CLMT.US,D,20140307,000000,20.604,20.67,20.263,20.483,802490,0
+CLMT.US,D,20140310,000000,20.459,20.71,20.199,20.604,1082900,0
+CLMT.US,D,20140311,000000,20.71,20.798,20.45,20.474,608298,0
+CLMT.US,D,20140312,000000,20.467,20.654,20.003,20.085,950673,0
+CLMT.US,D,20140313,000000,20.101,20.204,19.639,19.948,483762,0
+CLMT.US,D,20140314,000000,19.94,20.355,19.876,20.183,510208,0
+CLMT.US,D,20140317,000000,20.524,20.524,19.738,19.979,624966,0
+CLMT.US,D,20140318,000000,19.979,20.355,19.875,20.289,544990,0
+CLMT.US,D,20140319,000000,20.337,20.386,20.11,20.305,447279,0
+CLMT.US,D,20140320,000000,20.345,20.54,20.11,20.491,369300,0
+CLMT.US,D,20140321,000000,20.418,20.824,20.199,20.75,770776,0
+CLMT.US,D,20140324,000000,20.794,20.932,20.151,20.459,629890,0
+CLMT.US,D,20140325,000000,20.563,20.588,20.151,20.386,365739,0
+CLMT.US,D,20140326,000000,20.613,20.734,20.45,20.514,379121,0
+CLMT.US,D,20140327,000000,20.856,20.856,20.101,20.613,548540,0
+CLMT.US,D,20140328,000000,20.629,20.718,20.361,20.645,424245,0
+CLMT.US,D,20140331,000000,20.718,20.952,20.556,20.944,378951,0
+CLMT.US,D,20140401,000000,21.116,21.334,20.864,21.213,543528,0
+CLMT.US,D,20140402,000000,21.358,21.379,20.888,21.31,475772,0
+CLMT.US,D,20140403,000000,21.358,21.423,21.156,21.39,408122,0
+CLMT.US,D,20140404,000000,21.48,21.707,21.213,21.683,518377,0
+CLMT.US,D,20140407,000000,21.714,21.714,21.123,21.295,424288,0
+CLMT.US,D,20140408,000000,21.295,21.707,21.286,21.39,419530,0
+CLMT.US,D,20140409,000000,21.367,21.707,21.116,21.699,472540,0
+CLMT.US,D,20140410,000000,21.779,22.088,20.905,21.011,910607,0
+CLMT.US,D,20140411,000000,21.049,21.431,20.885,21.381,314574,0
+CLMT.US,D,20140414,000000,21.48,21.966,21.472,21.56,422193,0
+CLMT.US,D,20140415,000000,21.683,21.729,21.48,21.69,271011,0
+CLMT.US,D,20140416,000000,21.714,22.021,21.586,21.91,346395,0
+CLMT.US,D,20140417,000000,21.95,22.469,21.95,22.38,364574,0
+CLMT.US,D,20140421,000000,22.55,22.962,22.444,22.785,568922,0
+CLMT.US,D,20140422,000000,22.922,22.931,22.614,22.792,361970,0
+CLMT.US,D,20140423,000000,22.915,23.28,22.792,23.248,530163,0
+CLMT.US,D,20140424,000000,23.302,23.329,22.858,22.972,469158,0
+CLMT.US,D,20140425,000000,22.939,23.077,22.494,22.809,444327,0
+CLMT.US,D,20140428,000000,22.955,23.693,22.712,23.596,735171,0
+CLMT.US,D,20140429,000000,23.669,23.855,23.589,23.693,610857,0
+CLMT.US,D,20140430,000000,23.855,23.92,23.636,23.757,746300,0
+CLMT.US,D,20140501,000000,24.028,24.326,23.304,23.355,797408,0
+CLMT.US,D,20140502,000000,23.604,23.837,23.365,23.778,442829,0
+CLMT.US,D,20140505,000000,23.546,23.711,23.546,23.621,745947,0
+CLMT.US,D,20140506,000000,23.588,23.737,23.472,23.696,392192,0
+CLMT.US,D,20140507,000000,23.82,24.732,23.546,24.559,843015,0
+CLMT.US,D,20140508,000000,24.907,25.712,24.749,25.438,1380159,0
+CLMT.US,D,20140509,000000,25.314,25.506,24.824,24.891,416738,0
+CLMT.US,D,20140512,000000,25.105,25.62,25.049,25.371,524520,0
+CLMT.US,D,20140513,000000,25.314,25.371,24.899,25.123,259255,0
+CLMT.US,D,20140514,000000,24.931,25.273,24.858,24.982,269857,0
+CLMT.US,D,20140515,000000,25.138,25.173,24.708,25.138,400750,0
+CLMT.US,D,20140516,000000,25.306,26.35,25.138,26.309,1146147,0
+CLMT.US,D,20140519,000000,26.401,26.401,25.811,26.076,591637,0
+CLMT.US,D,20140520,000000,26.152,26.268,25.899,26.002,322944,0
+CLMT.US,D,20140521,000000,26.019,26.136,25.605,25.811,382770,0
+CLMT.US,D,20140522,000000,25.996,26.043,25.729,25.878,292665,0
+CLMT.US,D,20140523,000000,25.977,25.977,25.729,25.852,209157,0
+CLMT.US,D,20140527,000000,26.01,26.118,25.473,25.703,346634,0
+CLMT.US,D,20140528,000000,25.688,26.136,25.655,25.927,299252,0
+CLMT.US,D,20140529,000000,25.777,26.41,25.777,26.327,284705,0
+CLMT.US,D,20140530,000000,26.144,26.533,26.072,26.368,298225,0
+CLMT.US,D,20140602,000000,26.417,26.476,25.815,26.144,326051,0
+CLMT.US,D,20140603,000000,26.028,26.26,25.828,25.903,151483,0
+CLMT.US,D,20140604,000000,25.828,26.144,25.828,26.01,238303,0
+CLMT.US,D,20140605,000000,26.16,26.309,25.965,26.185,294380,0
+CLMT.US,D,20140606,000000,26.219,26.309,25.945,26.152,294044,0
+CLMT.US,D,20140609,000000,26.043,26.343,25.953,26.228,236267,0
+CLMT.US,D,20140610,000000,26.302,26.302,26.076,26.11,187843,0
+CLMT.US,D,20140611,000000,26.16,26.219,25.737,25.77,239829,0
+CLMT.US,D,20140612,000000,25.811,25.878,25.463,25.513,420320,0
+CLMT.US,D,20140613,000000,25.496,25.754,25.314,25.688,284357,0
+CLMT.US,D,20140616,000000,25.777,26.228,25.695,26.202,291695,0
+CLMT.US,D,20140617,000000,26.228,26.476,26.118,26.194,286897,0
+CLMT.US,D,20140618,000000,26.302,26.302,25.852,26.052,210912,0
+CLMT.US,D,20140619,000000,26.061,26.176,25.862,25.886,230803,0
+CLMT.US,D,20140620,000000,25.895,25.996,25.743,25.77,230605,0
+CLMT.US,D,20140623,000000,26.185,26.925,26.136,26.659,734471,0
+CLMT.US,D,20140624,000000,26.575,27.231,26.485,27.09,476629,0
+CLMT.US,D,20140625,000000,26.7,27.032,25.945,26.028,693519,0
+CLMT.US,D,20140626,000000,26.076,26.327,25.936,26.294,179543,0
+CLMT.US,D,20140627,000000,26.169,26.786,26.144,26.716,272177,0
+CLMT.US,D,20140630,000000,26.798,26.85,26.359,26.392,347089,0
+CLMT.US,D,20140701,000000,26.533,26.647,26.401,26.551,231857,0
+CLMT.US,D,20140702,000000,26.559,26.933,26.485,26.899,212421,0
+CLMT.US,D,20140703,000000,26.832,27.056,26.608,26.873,131534,0
+CLMT.US,D,20140707,000000,26.891,26.925,26.35,26.518,267610,0
+CLMT.US,D,20140708,000000,26.417,26.551,25.77,26.11,420504,0
+CLMT.US,D,20140709,000000,26.343,26.716,25.947,26.666,269451,0
+CLMT.US,D,20140710,000000,26.443,26.463,25.953,26.126,303621,0
+CLMT.US,D,20140711,000000,25.969,26.891,25.961,26.798,298262,0
+CLMT.US,D,20140714,000000,26.891,26.905,26.202,26.476,228724,0
+CLMT.US,D,20140715,000000,26.451,26.933,26.228,26.925,324623,0
+CLMT.US,D,20140716,000000,26.94,27.572,26.94,27.513,614556,0
+CLMT.US,D,20140717,000000,27.555,27.555,27.065,27.165,240345,0
+CLMT.US,D,20140718,000000,27.147,27.339,26.692,26.765,200490,0
+CLMT.US,D,20140721,000000,26.775,26.973,26.458,26.641,241373,0
+CLMT.US,D,20140722,000000,26.659,27.388,26.659,27.288,257650,0
+CLMT.US,D,20140723,000000,27.288,27.596,27.095,27.505,216414,0
+CLMT.US,D,20140724,000000,27.547,27.638,27.297,27.388,418766,0
+CLMT.US,D,20140725,000000,27.348,27.572,27.197,27.414,265049,0
+CLMT.US,D,20140728,000000,27.472,27.572,27.056,27.254,236691,0
+CLMT.US,D,20140729,000000,27.388,27.472,26.832,26.94,450934,0
+CLMT.US,D,20140730,000000,26.883,27.06,26.185,26.84,610077,0
+CLMT.US,D,20140731,000000,26.862,26.862,26.235,26.319,496451,0
+CLMT.US,D,20140801,000000,26.201,26.531,25.87,26.175,369403,0
+CLMT.US,D,20140804,000000,26.463,26.836,26.184,26.641,248596,0
+CLMT.US,D,20140805,000000,26.641,26.794,25.896,26.091,443479,0
+CLMT.US,D,20140806,000000,25.862,25.862,24.522,25.252,1028016,0
+CLMT.US,D,20140807,000000,25.268,25.42,24.106,24.351,796330,0
+CLMT.US,D,20140808,000000,24.302,25.09,24.082,24.921,520700,0
+CLMT.US,D,20140811,000000,25.302,25.521,24.853,25.378,447633,0
+CLMT.US,D,20140812,000000,25.583,25.583,25.039,25.056,170441,0
+CLMT.US,D,20140813,000000,25.183,25.608,24.962,25.353,380694,0
+CLMT.US,D,20140814,000000,25.531,25.566,25.209,25.411,221476,0
+CLMT.US,D,20140815,000000,25.608,25.616,25.353,25.438,326737,0
+CLMT.US,D,20140818,000000,25.507,25.692,24.971,25.124,404544,0
+CLMT.US,D,20140819,000000,25.258,25.548,25.081,25.43,520207,0
+CLMT.US,D,20140820,000000,25.258,25.641,25.225,25.583,239495,0
+CLMT.US,D,20140821,000000,25.608,25.623,25.277,25.463,156964,0
+CLMT.US,D,20140822,000000,25.438,25.463,25.251,25.369,170192,0
+CLMT.US,D,20140825,000000,25.344,25.819,25.157,25.473,467735,0
+CLMT.US,D,20140826,000000,25.521,25.671,25.277,25.473,133243,0
+CLMT.US,D,20140827,000000,25.473,25.998,25.258,25.623,300634,0
+CLMT.US,D,20140828,000000,25.641,25.998,25.56,25.768,171446,0
+CLMT.US,D,20140829,000000,26.014,26.023,25.658,25.751,184478,0
+CLMT.US,D,20140902,000000,25.776,25.852,25.319,25.48,278742,0
+CLMT.US,D,20140903,000000,25.014,25.106,23.742,23.987,1706266,0
+CLMT.US,D,20140904,000000,23.742,24.047,23.343,23.936,1124700,0
+CLMT.US,D,20140905,000000,23.86,24.166,23.563,24.133,372395,0
+CLMT.US,D,20140908,000000,23.92,24.123,23.895,24.005,232368,0
+CLMT.US,D,20140909,000000,23.954,24.623,23.792,24.581,281114,0
+CLMT.US,D,20140910,000000,24.556,24.598,23.903,24.038,268158,0
+CLMT.US,D,20140911,000000,23.768,23.903,23.361,23.674,417563,0
+CLMT.US,D,20140912,000000,23.674,23.742,23.156,23.496,488437,0
+CLMT.US,D,20140915,000000,23.471,24.038,23.369,23.886,225098,0
+CLMT.US,D,20140916,000000,24.038,24.378,23.878,23.987,219388,0
+CLMT.US,D,20140917,000000,23.936,24.24,23.86,24.097,140462,0
+CLMT.US,D,20140918,000000,24.24,24.513,24.005,24.268,155908,0
+CLMT.US,D,20140919,000000,24.378,24.496,23.996,24.2,230173,0
+CLMT.US,D,20140922,000000,24.24,24.24,23.318,23.394,215875,0
+CLMT.US,D,20140923,000000,23.521,23.7,23.335,23.521,229686,0
+CLMT.US,D,20140924,000000,23.327,23.361,22.554,23.114,374367,0
+CLMT.US,D,20140925,000000,22.92,23.486,22.893,23.292,154408,0
+CLMT.US,D,20140926,000000,23.208,23.929,22.927,23.691,245539,0
+CLMT.US,D,20140929,000000,23.792,23.932,23.691,23.768,208948,0
+CLMT.US,D,20140930,000000,23.784,23.784,23.114,23.275,236373,0
+CLMT.US,D,20141001,000000,23.046,23.648,22.597,22.725,347068,0
+CLMT.US,D,20141002,000000,22.809,22.852,21.215,22.232,908826,0
+CLMT.US,D,20141003,000000,22.318,22.893,22.157,22.893,222079,0
+CLMT.US,D,20141006,000000,22.954,23.183,22.606,23.156,203400,0
+CLMT.US,D,20141007,000000,22.995,23.306,22.648,22.97,188920,0
+CLMT.US,D,20141008,000000,22.902,23.14,22.008,23.106,429612,0
+CLMT.US,D,20141009,000000,23.183,23.232,22.173,22.656,222000,0
+CLMT.US,D,20141010,000000,22.538,22.656,20.647,21.885,662213,0
+CLMT.US,D,20141013,000000,21.733,21.816,20.995,21.215,459778,0
+CLMT.US,D,20141014,000000,21.41,21.435,20.536,20.808,585664,0
+CLMT.US,D,20141015,000000,20.707,21.733,19.849,21.707,563289,0
+CLMT.US,D,20141016,000000,21.478,22.64,21.046,22.614,549531,0
+CLMT.US,D,20141017,000000,23.734,23.734,22.977,23.25,447842,0
+CLMT.US,D,20141020,000000,23.259,23.614,22.563,22.791,300614,0
+CLMT.US,D,20141021,000000,22.801,23.343,22.783,23.14,264945,0
+CLMT.US,D,20141022,000000,23.318,23.843,22.945,23.072,346098,0
+CLMT.US,D,20141023,000000,23.486,23.742,23.106,23.691,224988,0
+CLMT.US,D,20141024,000000,23.86,23.869,23.335,23.768,178060,0
+CLMT.US,D,20141027,000000,23.768,23.898,23.3,23.589,196273,0
+CLMT.US,D,20141028,000000,23.708,24.166,23.7,24.082,198839,0
+CLMT.US,D,20141029,000000,23.954,24.192,23.275,23.681,310513,0
+CLMT.US,D,20141030,000000,23.573,23.758,23.486,23.7,264352,0
+CLMT.US,D,20141031,000000,23.486,23.817,23.164,23.278,381200,0
+CLMT.US,D,20141103,000000,23.183,23.338,22.756,23.104,399235,0
+CLMT.US,D,20141104,000000,23.13,23.252,22.167,23.035,369569,0
+CLMT.US,D,20141105,000000,23.035,24.867,23.035,24.398,609378,0
+CLMT.US,D,20141106,000000,24.424,24.903,24.351,24.903,241731,0
+CLMT.US,D,20141107,000000,24.903,25.598,24.703,25.512,484629,0
+CLMT.US,D,20141110,000000,25.554,25.815,23.956,24.502,535645,0
+CLMT.US,D,20141111,000000,24.643,24.973,24.251,24.572,201753,0
+CLMT.US,D,20141112,000000,24.643,24.791,24.339,24.355,428752,0
+CLMT.US,D,20141113,000000,24.312,24.634,23.828,24.207,290700,0
+CLMT.US,D,20141114,000000,24.487,24.563,23.973,24.339,243811,0
+CLMT.US,D,20141117,000000,24.216,24.763,24.147,24.32,254587,0
+CLMT.US,D,20141118,000000,24.304,24.763,24.164,24.207,172658,0
+CLMT.US,D,20141119,000000,24.137,24.616,24.121,24.182,174802,0
+CLMT.US,D,20141120,000000,24.121,24.903,24.09,24.537,260910,0
+CLMT.US,D,20141121,000000,24.824,25.068,24.121,24.373,649102,0
+CLMT.US,D,20141124,000000,24.496,24.496,24.086,24.251,320997,0
+CLMT.US,D,20141125,000000,24.339,24.339,23.303,23.46,553365,0
+CLMT.US,D,20141126,000000,23.47,23.956,23.174,23.843,301745,0
+CLMT.US,D,20141128,000000,23.261,23.479,22.6,22.774,293178,0
+CLMT.US,D,20141201,000000,22.556,22.6,21.235,21.836,666020,0
+CLMT.US,D,20141202,000000,21.836,22.2,21.174,22.157,756630,0
+CLMT.US,D,20141203,000000,22.157,22.6,21.888,22.548,473087,0
+CLMT.US,D,20141204,000000,22.383,23.381,22.383,23.33,340963,0
+CLMT.US,D,20141205,000000,23.268,23.547,22.834,23.479,399055,0
+CLMT.US,D,20141208,000000,23.504,23.564,21.757,22.113,544172,0
+CLMT.US,D,20141209,000000,21.913,22.348,21.34,21.712,675940,0
+CLMT.US,D,20141210,000000,21.539,21.896,20.262,20.844,620993,0
+CLMT.US,D,20141211,000000,20.896,21.578,20.262,20.383,489155,0
+CLMT.US,D,20141212,000000,20.218,20.475,19.019,19.862,682960,0
+CLMT.US,D,20141215,000000,19.757,20.143,17.019,17.176,1621002,0
+CLMT.US,D,20141216,000000,17.028,18.906,16.22,18.723,1075155,0
+CLMT.US,D,20141217,000000,18.723,21.018,18.723,20.653,579374,0
+CLMT.US,D,20141218,000000,20.948,21.087,19.609,19.643,604032,0
+CLMT.US,D,20141219,000000,19.601,19.862,19.192,19.34,452519,0
+CLMT.US,D,20141222,000000,19.375,19.551,18.306,18.41,563611,0
+CLMT.US,D,20141223,000000,18.697,19.643,18.489,19.323,495358,0
+CLMT.US,D,20141224,000000,19.323,19.558,19.071,19.253,152245,0
+CLMT.US,D,20141226,000000,19.131,19.732,19.097,19.637,274306,0
+CLMT.US,D,20141229,000000,19.697,20.149,19.549,20.078,374380,0
+CLMT.US,D,20141230,000000,20.078,20.323,19.437,20.14,533346,0
+CLMT.US,D,20141231,000000,20.088,20.349,19.236,19.479,557228,0
+CLMT.US,D,20150102,000000,19.392,20.54,19.375,20.461,197932,0
+CLMT.US,D,20150105,000000,20.513,20.626,19.506,20.053,275461,0
+CLMT.US,D,20150106,000000,20.044,20.531,19.565,19.697,261724,0
+CLMT.US,D,20150107,000000,19.818,20.392,19.714,19.897,273620,0
+CLMT.US,D,20150108,000000,19.993,21.071,19.993,20.201,522615,0
+CLMT.US,D,20150109,000000,20.28,20.618,19.853,20.349,322319,0
+CLMT.US,D,20150112,000000,20.28,20.28,19.453,19.818,705718,0
+CLMT.US,D,20150113,000000,19.904,20.165,19.166,19.514,300363,0
+CLMT.US,D,20150114,000000,19.157,19.471,17.949,19.088,540822,0
+CLMT.US,D,20150115,000000,19.123,19.253,18.575,18.931,239772,0
+CLMT.US,D,20150116,000000,18.931,20.765,18.731,20.434,522202,0
+CLMT.US,D,20150120,000000,19.993,21.624,19.993,21.565,533816,0
+CLMT.US,D,20150121,000000,21.348,22.113,21.14,21.757,370692,0
+CLMT.US,D,20150122,000000,21.765,21.974,21.079,21.479,394230,0
+CLMT.US,D,20150123,000000,21.479,21.921,21.218,21.331,265872,0
+CLMT.US,D,20150126,000000,22.078,22.765,21.778,22.644,510159,0
+CLMT.US,D,20150127,000000,22.512,22.765,22.087,22.695,342653,0
+CLMT.US,D,20150128,000000,22.817,22.956,21.678,22.096,579549,0
+CLMT.US,D,20150129,000000,22.364,22.6,21.826,22.477,478056,0
+CLMT.US,D,20150130,000000,22.295,22.719,22.071,22.482,282920,0
+CLMT.US,D,20150202,000000,22.644,22.644,21.965,22.206,246739,0
+CLMT.US,D,20150203,000000,22.322,22.58,21.965,22.018,312297,0
+CLMT.US,D,20150204,000000,21.687,22.107,21.643,21.875,196036,0
+CLMT.US,D,20150205,000000,21.983,22.474,21.875,22.162,280198,0
+CLMT.US,D,20150206,000000,22.357,22.545,22.143,22.428,237703,0
+CLMT.US,D,20150209,000000,22.518,22.804,22.421,22.679,230268,0
+CLMT.US,D,20150210,000000,23.044,23.044,22.171,22.501,145071,0
+CLMT.US,D,20150211,000000,22.34,22.501,21.768,21.965,193050,0
+CLMT.US,D,20150212,000000,22.411,22.447,21.965,22.375,379917,0
+CLMT.US,D,20150213,000000,22.751,22.902,22.401,22.661,244733,0
+CLMT.US,D,20150217,000000,22.911,23,22.33,22.849,222762,0
+CLMT.US,D,20150218,000000,22.768,23.179,22.357,23.161,202919,0
+CLMT.US,D,20150219,000000,23.063,23.322,22.777,22.92,216338,0
+CLMT.US,D,20150220,000000,22.858,23.652,22.724,23.617,273565,0
+CLMT.US,D,20150223,000000,23.662,23.965,23.439,23.617,291444,0
+CLMT.US,D,20150224,000000,23.536,24.089,23.491,23.937,175084,0
+CLMT.US,D,20150225,000000,24.062,24.438,23.772,24.34,237402,0
+CLMT.US,D,20150226,000000,24.295,24.974,24.26,24.867,425186,0
+CLMT.US,D,20150227,000000,25.126,25.446,24.13,24.858,815739,0
+CLMT.US,D,20150302,000000,24.644,25.893,24.428,25.893,488649,0
+CLMT.US,D,20150303,000000,25.465,25.768,25.152,25.171,388186,0
+CLMT.US,D,20150304,000000,25.197,25.359,25.045,25.187,303291,0
+CLMT.US,D,20150305,000000,25.268,25.885,25.268,25.661,201485,0
+CLMT.US,D,20150306,000000,25.643,26.018,25.33,25.33,279436,0
+CLMT.US,D,20150309,000000,25.517,25.572,24.564,24.858,316956,0
+CLMT.US,D,20150310,000000,22.322,22.759,21.929,22.054,7806393,0
+CLMT.US,D,20150311,000000,22.162,22.428,22.071,22.223,1442874,0
+CLMT.US,D,20150312,000000,22.304,22.501,21.875,22.01,710965,0
+CLMT.US,D,20150313,000000,22,22.214,21.652,22.125,880642,0
+CLMT.US,D,20150316,000000,22.125,22.304,21.429,22.162,612742,0
+CLMT.US,D,20150317,000000,21.938,22.366,21.875,22.178,402970,0
+CLMT.US,D,20150318,000000,22.482,23.322,22.411,23.099,1170719,0
+CLMT.US,D,20150319,000000,23.028,23.526,22.812,23.465,453928,0
+CLMT.US,D,20150320,000000,23.536,23.769,22.991,22.991,1097919,0
+CLMT.US,D,20150323,000000,22.991,23.804,22.902,23.491,607143,0
+CLMT.US,D,20150324,000000,23.482,23.562,23.125,23.161,417866,0
+CLMT.US,D,20150325,000000,23.099,23.295,22.983,23.063,549911,0
+CLMT.US,D,20150326,000000,23.232,23.232,22.545,22.715,454712,0
+CLMT.US,D,20150327,000000,22.777,22.831,22.537,22.644,268348,0
+CLMT.US,D,20150330,000000,22.679,22.751,22.018,22.178,509257,0
+CLMT.US,D,20150331,000000,22.107,22.249,21.447,21.474,486807,0
+CLMT.US,D,20150401,000000,21.455,22.071,21.455,21.947,240572,0
+CLMT.US,D,20150402,000000,21.938,22.385,21.938,22.081,300605,0
+CLMT.US,D,20150406,000000,22.135,22.715,22.099,22.527,287835,0
+CLMT.US,D,20150407,000000,22.573,23.081,22.501,22.777,338254,0
+CLMT.US,D,20150408,000000,22.937,23.277,22.616,22.688,305644,0
+CLMT.US,D,20150409,000000,22.751,24.046,22.751,23.83,1097520,0
+CLMT.US,D,20150410,000000,23.813,24.108,23.777,23.894,534567,0
+CLMT.US,D,20150413,000000,24.018,24.277,23.83,24.143,393114,0
+CLMT.US,D,20150414,000000,24.197,24.321,23.706,23.786,307884,0
+CLMT.US,D,20150415,000000,23.75,24.331,23.75,23.947,429033,0
+CLMT.US,D,20150416,000000,23.866,24.286,23.866,23.965,348660,0
+CLMT.US,D,20150417,000000,24.082,24.234,23.491,23.581,238444,0
+CLMT.US,D,20150420,000000,23.804,24.234,23.724,24.036,254404,0
+CLMT.US,D,20150421,000000,24.224,24.679,24.117,24.197,395151,0
+CLMT.US,D,20150422,000000,24.392,24.929,24.117,24.59,481752,0
+CLMT.US,D,20150423,000000,24.599,24.991,24.402,24.723,361083,0
+CLMT.US,D,20150424,000000,24.732,24.849,24.554,24.849,245639,0
+CLMT.US,D,20150427,000000,24.867,24.867,24.67,24.706,280444,0
+CLMT.US,D,20150428,000000,24.687,24.955,24.675,24.875,340923,0
+CLMT.US,D,20150429,000000,24.696,25.438,24.572,25.179,490440,0
+CLMT.US,D,20150430,000000,25.223,25.339,24.777,24.839,507801,0
+CLMT.US,D,20150501,000000,24.734,25.394,24.386,25.1,379829,0
+CLMT.US,D,20150504,000000,25.275,25.438,23.947,24.295,792213,0
+CLMT.US,D,20150505,000000,24.441,24.826,24.305,24.313,281186,0
+CLMT.US,D,20150506,000000,24.717,25.146,24.341,24.68,378346,0
+CLMT.US,D,20150507,000000,24.88,24.88,23.974,24.212,423550,0
+CLMT.US,D,20150508,000000,24.212,25.046,24.076,24.634,290252,0
+CLMT.US,D,20150511,000000,24.578,24.853,24.121,24.451,292655,0
+CLMT.US,D,20150512,000000,24.488,24.724,24.139,24.724,269705,0
+CLMT.US,D,20150513,000000,24.817,24.9,24.286,24.607,201895,0
+CLMT.US,D,20150514,000000,24.744,25.202,24.615,24.963,241421,0
+CLMT.US,D,20150515,000000,25.256,25.531,24.739,24.953,338023,0
+CLMT.US,D,20150518,000000,25.248,25.411,24.903,25.009,374154,0
+CLMT.US,D,20150519,000000,25.174,25.174,24.67,24.936,289376,0
+CLMT.US,D,20150520,000000,24.88,25.129,24.515,24.771,267530,0
+CLMT.US,D,20150521,000000,24.926,25.092,24.67,24.68,199583,0
+CLMT.US,D,20150522,000000,24.624,24.744,24.349,24.515,165390,0
+CLMT.US,D,20150526,000000,24.488,24.873,24.076,24.67,234506,0
+CLMT.US,D,20150527,000000,24.946,25.129,24.597,24.807,143870,0
+CLMT.US,D,20150528,000000,24.615,24.796,24.368,24.542,163684,0
+CLMT.US,D,20150529,000000,24.46,24.624,24.103,24.378,393485,0
+CLMT.US,D,20150601,000000,24.166,24.561,24.076,24.341,218440,0
+CLMT.US,D,20150602,000000,24.341,24.57,24.259,24.46,150366,0
+CLMT.US,D,20150603,000000,24.57,24.57,24.286,24.305,127702,0
+CLMT.US,D,20150604,000000,24.259,24.432,23.901,24.112,275177,0
+CLMT.US,D,20150605,000000,23.937,24.415,23.937,24.149,121366,0
+CLMT.US,D,20150608,000000,24.349,24.717,23.306,23.462,491911,0
+CLMT.US,D,20150609,000000,23.343,23.545,22.391,23.06,1259838,0
+CLMT.US,D,20150610,000000,23.023,23.599,22.794,22.858,534108,0
+CLMT.US,D,20150611,000000,22.94,23.16,22.702,22.821,378949,0
+CLMT.US,D,20150612,000000,22.803,22.858,22.474,22.555,428660,0
+CLMT.US,D,20150615,000000,22.427,22.959,22.427,22.675,282387,0
+CLMT.US,D,20150616,000000,22.62,22.766,22.427,22.528,275177,0
+CLMT.US,D,20150617,000000,22.656,23.645,22.565,23.525,488633,0
+CLMT.US,D,20150618,000000,23.48,23.774,23.113,23.598,388351,0
+CLMT.US,D,20150619,000000,23.727,24.441,23.7,24.166,498575,0
+CLMT.US,D,20150622,000000,24.524,24.68,24.259,24.561,357654,0
+CLMT.US,D,20150623,000000,24.624,24.717,24.303,24.432,219745,0
+CLMT.US,D,20150624,000000,24.349,24.588,24.176,24.378,160365,0
+CLMT.US,D,20150625,000000,24.322,24.67,24.195,24.46,198381,0
+CLMT.US,D,20150626,000000,24.488,24.707,23.983,24.212,304563,0
+CLMT.US,D,20150629,000000,23.893,24.149,23.435,23.754,369889,0
+CLMT.US,D,20150630,000000,23.847,23.937,22.913,23.306,549751,0
+CLMT.US,D,20150701,000000,23.297,23.993,23.252,23.618,394577,0
+CLMT.US,D,20150702,000000,23.572,24.386,23.572,23.966,270262,0
+CLMT.US,D,20150706,000000,23.937,24.149,23.636,24.13,213565,0
+CLMT.US,D,20150707,000000,24.02,24.607,23.709,24.441,399056,0
+CLMT.US,D,20150708,000000,24.239,24.415,24.02,24.159,404955,0
+CLMT.US,D,20150709,000000,24.524,24.615,24.176,24.515,327504,0
+CLMT.US,D,20150710,000000,24.67,25.402,24.524,24.817,634578,0
+CLMT.US,D,20150713,000000,24.817,25.311,24.724,25.1,324335,0
+CLMT.US,D,20150714,000000,25.256,25.586,25.119,25.219,282135,0
+CLMT.US,D,20150715,000000,25.256,25.485,24.953,25.292,352660,0
+CLMT.US,D,20150716,000000,25.431,25.86,25.1,25.86,415661,0
+CLMT.US,D,20150717,000000,25.879,25.896,25.467,25.467,285774,0
+CLMT.US,D,20150720,000000,25.558,25.714,24.963,25.1,334495,0
+CLMT.US,D,20150721,000000,25.229,25.567,24.717,24.863,340394,0
+CLMT.US,D,20150722,000000,24.873,25.046,24.624,24.717,318546,0
+CLMT.US,D,20150723,000000,24.88,24.936,23.966,24.386,340285,0
+CLMT.US,D,20150724,000000,24.441,24.917,24.295,24.844,425819,0
+CLMT.US,D,20150727,000000,24.588,25.558,24.534,25.219,410308,0
+CLMT.US,D,20150728,000000,25.358,25.933,24.953,25.329,489289,0
+CLMT.US,D,20150729,000000,25.631,25.888,25.055,25.741,370872,0
+CLMT.US,D,20150730,000000,25.906,25.906,25.358,25.796,449416,0
+CLMT.US,D,20150731,000000,25.96,26.232,25.416,25.661,421118,0
+CLMT.US,D,20150803,000000,25.951,25.951,24.741,24.928,519176,0
+CLMT.US,D,20150804,000000,24.863,25.369,24.713,24.956,376032,0
+CLMT.US,D,20150805,000000,25.098,25.444,23.755,23.83,591228,0
+CLMT.US,D,20150806,000000,23.69,23.812,21.626,23.399,1732301,0
+CLMT.US,D,20150807,000000,23.109,23.549,23.005,23.052,346828,0
+CLMT.US,D,20150810,000000,23.08,24.948,23.08,24.75,385945,0
+CLMT.US,D,20150811,000000,24.844,24.844,24.272,24.581,250279,0
+CLMT.US,D,20150812,000000,24.3,24.853,24.3,24.769,183220,0
+CLMT.US,D,20150813,000000,24.863,25.126,24.488,25.041,203898,0
+CLMT.US,D,20150814,000000,25.144,25.473,24.685,24.741,383814,0
+CLMT.US,D,20150817,000000,24.403,25.304,24.403,24.994,523439,0
+CLMT.US,D,20150818,000000,25.079,25.285,24.685,24.976,152417,0
+CLMT.US,D,20150819,000000,25.106,25.219,24.235,24.581,316238,0
+CLMT.US,D,20150820,000000,24.628,24.863,24.178,24.393,246638,0
+CLMT.US,D,20150821,000000,24.253,24.581,23.455,23.652,530262,0
+CLMT.US,D,20150824,000000,22.039,23.184,17.132,22.471,977769,0
+CLMT.US,D,20150825,000000,23.034,23.915,22.621,23.071,394578,0
+CLMT.US,D,20150826,000000,23.137,23.615,22.799,23.24,384453,0
+CLMT.US,D,20150827,000000,23.83,24.778,23.352,24.028,345869,0
+CLMT.US,D,20150828,000000,23.925,25.126,23.915,24.497,218819,0
+CLMT.US,D,20150831,000000,24.525,25.135,24.16,24.31,202086,0
+CLMT.US,D,20150901,000000,23.925,24.347,23.605,23.755,214556,0
+CLMT.US,D,20150902,000000,23.747,24.215,23.034,24.056,343098,0
+CLMT.US,D,20150903,000000,23.953,24.91,23.897,24.356,294068,0
+CLMT.US,D,20150904,000000,23.878,24.075,23.83,24.037,154655,0
+CLMT.US,D,20150908,000000,24.253,24.422,23.85,24.235,248556,0
+CLMT.US,D,20150909,000000,24.243,24.468,23.953,23.953,177251,0
+CLMT.US,D,20150910,000000,23.784,24.185,23.455,23.624,279096,0
+CLMT.US,D,20150911,000000,23.455,23.493,22.93,23.24,362177,0
+CLMT.US,D,20150914,000000,23.184,23.315,22.639,22.855,293429,0
+CLMT.US,D,20150915,000000,22.808,23.146,22.301,22.639,335743,0
+CLMT.US,D,20150916,000000,22.536,23.146,22.536,23.034,249410,0
+CLMT.US,D,20150917,000000,23.117,23.522,22.772,23.334,196962,0
+CLMT.US,D,20150918,000000,23.014,23.522,22.949,23.427,241096,0
+CLMT.US,D,20150921,000000,23.39,23.925,23.267,23.718,185459,0
+CLMT.US,D,20150922,000000,23.69,24.112,23.502,23.859,287780,0
+CLMT.US,D,20150923,000000,24.009,24.178,23.634,23.803,249983,0
+CLMT.US,D,20150924,000000,23.737,23.878,22.892,23.24,402725,0
+CLMT.US,D,20150925,000000,23.23,23.38,22.677,22.911,255378,0
+CLMT.US,D,20150928,000000,22.808,23.125,21.833,22.114,473753,0
+CLMT.US,D,20150929,000000,22.001,22.621,21.157,21.373,611372,0
+CLMT.US,D,20150930,000000,21.42,22.967,21.42,22.78,430285,0
+CLMT.US,D,20151001,000000,22.93,23.905,22.658,23.23,318689,0
+CLMT.US,D,20151002,000000,22.949,24.168,22.827,23.943,304727,0
+CLMT.US,D,20151005,000000,23.925,25.069,23.925,24.638,377505,0
+CLMT.US,D,20151006,000000,24.535,25.181,24.393,24.731,245359,0
+CLMT.US,D,20151007,000000,24.928,25.209,24.703,25.144,221710,0
+CLMT.US,D,20151008,000000,25.229,25.801,24.956,25.614,282024,0
+CLMT.US,D,20151009,000000,25.885,25.914,24.76,24.806,314427,0
+CLMT.US,D,20151012,000000,24.713,24.777,24.235,24.385,263614,0
+CLMT.US,D,20151013,000000,24.375,24.516,23.812,24.15,290338,0
+CLMT.US,D,20151014,000000,24.168,25.201,24.168,24.919,215622,0
+CLMT.US,D,20151015,000000,25.069,25.294,24.619,24.881,136642,0
+CLMT.US,D,20151016,000000,24.844,25.679,24.844,25.641,356208,0
+CLMT.US,D,20151019,000000,25.594,25.594,24.61,25.051,290073,0
+CLMT.US,D,20151020,000000,25.031,25.041,24.441,24.628,212531,0
+CLMT.US,D,20151021,000000,24.685,24.966,24.243,24.516,186950,0
+CLMT.US,D,20151022,000000,24.619,24.713,24.14,24.525,155721,0
+CLMT.US,D,20151023,000000,24.647,25.21,24.497,24.713,204857,0
+CLMT.US,D,20151026,000000,24.6,25.332,24.488,24.873,208161,0
+CLMT.US,D,20151027,000000,24.816,25.726,24.638,25.651,307071,0
+CLMT.US,D,20151028,000000,25.257,25.97,24.891,25.641,354396,0
+CLMT.US,D,20151029,000000,25.839,25.895,25.379,25.679,411738,0
+CLMT.US,D,20151030,000000,25.597,26.059,25.385,25.674,220929,0
+CLMT.US,D,20151102,000000,25.674,26.03,25.405,25.799,262352,0
+CLMT.US,D,20151103,000000,25.799,26.165,25.77,25.905,291281,0
+CLMT.US,D,20151104,000000,26.165,26.829,25.414,25.79,325741,0
+CLMT.US,D,20151105,000000,25.434,25.982,25.318,25.53,327341,0
+CLMT.US,D,20151106,000000,25.405,26.04,25.155,25.26,180713,0
+CLMT.US,D,20151109,000000,25.405,25.424,24.808,25.116,243456,0
+CLMT.US,D,20151110,000000,25.222,25.385,24.808,24.895,143926,0
+CLMT.US,D,20151111,000000,24.866,24.895,24.211,24.5,244518,0
+CLMT.US,D,20151112,000000,24.202,24.491,23.788,23.981,313831,0
+CLMT.US,D,20151113,000000,24.163,24.981,23.952,24.664,265925,0
+CLMT.US,D,20151116,000000,24.943,25.742,24.375,25.357,448509,0
+CLMT.US,D,20151117,000000,24.924,25.559,24.452,25.106,225501,0
+CLMT.US,D,20151118,000000,25.588,25.684,25.116,25.443,156812,0
+CLMT.US,D,20151119,000000,25.501,25.52,25.164,25.299,176244,0
+CLMT.US,D,20151120,000000,25.27,25.434,24.789,24.914,239114,0
+CLMT.US,D,20151123,000000,25.232,25.434,24.827,25.251,222799,0
+CLMT.US,D,20151124,000000,25.299,25.597,24.519,24.933,189338,0
+CLMT.US,D,20151125,000000,24.991,25.212,24.635,24.924,211368,0
+CLMT.US,D,20151127,000000,24.75,25.212,24.75,25.078,59441,0
+CLMT.US,D,20151130,000000,25.203,25.212,24.375,24.481,367972,0
+CLMT.US,D,20151201,000000,24.433,24.693,24.163,24.471,424651,0
+CLMT.US,D,20151202,000000,24.442,24.519,23.653,24.048,754705,0
+CLMT.US,D,20151203,000000,24.048,24.048,23.124,23.807,485557,0
+CLMT.US,D,20151204,000000,23.509,24.24,23.336,23.615,637015,0
+CLMT.US,D,20151207,000000,23.394,23.519,22.441,22.527,730333,0
+CLMT.US,D,20151208,000000,22.422,23.19,21.969,22.932,394315,0
+CLMT.US,D,20151209,000000,23.047,24.26,23.047,23.807,558557,0
+CLMT.US,D,20151210,000000,23.586,24.067,22.576,22.614,325054,0
+CLMT.US,D,20151211,000000,22.383,22.383,20.997,21.507,885482,0
+CLMT.US,D,20151214,000000,21.507,21.653,20.266,20.276,733831,0
+CLMT.US,D,20151215,000000,20.237,20.718,19.535,20.141,781253,0
+CLMT.US,D,20151216,000000,20.045,20.497,19.323,19.4,834147,0
+CLMT.US,D,20151217,000000,19.304,19.39,17.09,17.389,2066091,0
+CLMT.US,D,20151218,000000,17.302,19.285,17.033,18.601,1070767,0
+CLMT.US,D,20151221,000000,18.717,18.813,17.889,18.178,642731,0
+CLMT.US,D,20151222,000000,18.062,19.371,18.062,19.111,562794,0
+CLMT.US,D,20151223,000000,19.381,20.17,19.246,19.795,478645,0
+CLMT.US,D,20151224,000000,19.823,20.141,19.438,19.66,248901,0
+CLMT.US,D,20151228,000000,19.448,19.583,18.476,19.015,724843,0
+CLMT.US,D,20151229,000000,19.044,19.872,18.765,19.564,627663,0
+CLMT.US,D,20151230,000000,19.304,19.535,18.794,19.121,345370,0
+CLMT.US,D,20151231,000000,18.977,19.361,18.736,19.159,420705,0
+CLMT.US,D,20160104,000000,18.765,19.438,18.438,19.073,307762,0
+CLMT.US,D,20160105,000000,19.227,19.506,18.784,19.438,201719,0
+CLMT.US,D,20160106,000000,19.265,19.265,18.553,18.88,278980,0
+CLMT.US,D,20160107,000000,18.534,18.755,17.819,18.197,558154,0
+CLMT.US,D,20160108,000000,18.447,18.832,18.053,18.13,594141,0
+CLMT.US,D,20160111,000000,18.043,18.149,17.071,17.35,716308,0
+CLMT.US,D,20160112,000000,17.321,17.793,15.959,16.792,803796,0
+CLMT.US,D,20160113,000000,17.033,17.321,15.041,15.387,653542,0
+CLMT.US,D,20160114,000000,15.204,16.657,14.925,16.542,754395,0
+CLMT.US,D,20160115,000000,15.743,16.321,15.435,15.801,461407,0
+CLMT.US,D,20160119,000000,15.474,16.022,14.502,14.762,500260,0
+CLMT.US,D,20160120,000000,15.108,15.945,13.963,15.628,1435500,0
+CLMT.US,D,20160121,000000,15.772,17.745,15.56,17.206,737735,0
+CLMT.US,D,20160122,000000,17.783,18.524,17.321,17.803,678713,0
+CLMT.US,D,20160125,000000,17.831,18.255,17.321,17.475,523288,0
+CLMT.US,D,20160126,000000,17.572,18.245,17.197,18.226,292551,0
+CLMT.US,D,20160127,000000,18.216,18.332,17.37,17.543,469568,0
+CLMT.US,D,20160128,000000,18.255,18.264,17.321,17.485,570090,0
+CLMT.US,D,20160129,000000,17.52,17.947,16.57,16.83,550993,0
+CLMT.US,D,20160201,000000,16.8,16.81,16.01,16.13,449819,0
+CLMT.US,D,20160202,000000,16.02,16.32,15.08,15.75,516175,0
+CLMT.US,D,20160203,000000,15.81,16.01,14.74,15.42,375436,0
+CLMT.US,D,20160204,000000,15.67,16.31,15.44,15.65,222827,0
+CLMT.US,D,20160205,000000,15.5,15.8,15.151,15.28,206177,0
+CLMT.US,D,20160208,000000,15.02,15.1,14.1001,14.74,415209,0
+CLMT.US,D,20160209,000000,14.7,14.7,13.45,13.73,593186,0
+CLMT.US,D,20160210,000000,14,14.14,13.4,13.81,319978,0
+CLMT.US,D,20160211,000000,13.5,13.72,12.15,12.38,712284,0
+CLMT.US,D,20160212,000000,13.27,13.36,12.5,12.85,505335,0
+CLMT.US,D,20160216,000000,12.95,14.38,12.95,14.08,597044,0
+CLMT.US,D,20160217,000000,12.9,13.36,11.57,12.3,1186556,0
+CLMT.US,D,20160218,000000,12.49,12.665,10.53,10.82,1651036,0
+CLMT.US,D,20160219,000000,10.81,10.82,9.015,9.58,2934716,0
+CLMT.US,D,20160222,000000,9.69,10.0799,9.61,9.62,990910,0
+CLMT.US,D,20160223,000000,9.75,9.755,8.69,8.79,867777,0
+CLMT.US,D,20160224,000000,8.57,9.29,7.8,9.22,920876,0
+CLMT.US,D,20160225,000000,9.27,9.38,8.72,9.07,529785,0
+CLMT.US,D,20160226,000000,9.5,9.97,9.31,9.55,599816,0
+CLMT.US,D,20160229,000000,9.79,9.83,9.4,9.71,444871,0
+CLMT.US,D,20160301,000000,9.8,9.97,9.08,9.51,521349,0
+CLMT.US,D,20160302,000000,9.48,10.24,9.22,10.08,792493,0
+CLMT.US,D,20160303,000000,10.15,11.0701,9.954,10.88,734288,0
+CLMT.US,D,20160304,000000,11.08,11.572,10.81,10.98,647151,0
+CLMT.US,D,20160307,000000,11.02,12.95,11,12.94,821053,0
+CLMT.US,D,20160308,000000,12.91,12.95,11.51,11.53,506365,0
+CLMT.US,D,20160309,000000,11.53,12.2,11.502,11.86,415719,0
+CLMT.US,D,20160310,000000,11.98,12,11.02,11.14,323044,0
+CLMT.US,D,20160311,000000,11.21,11.95,11.21,11.92,468657,0
+CLMT.US,D,20160314,000000,11.76,11.9,11.37,11.68,258014,0
+CLMT.US,D,20160315,000000,11.65,11.67,11.223,11.56,240766,0
+CLMT.US,D,20160316,000000,11.57,12.37,11.57,12.29,261782,0
+CLMT.US,D,20160317,000000,12.39,13.2,12.22,13.12,549703,0
+CLMT.US,D,20160318,000000,13.26,14.09,13.23,13.88,793534,0
+CLMT.US,D,20160321,000000,14,14,12.99,13.43,480073,0
+CLMT.US,D,20160322,000000,13.17,13.837,13.08,13.52,322199,0
+CLMT.US,D,20160323,000000,13.36,13.4575,11.62,11.73,669006,0
+CLMT.US,D,20160324,000000,11.54,11.9,11.1501,11.33,637902,0
+CLMT.US,D,20160328,000000,11.41,11.7988,11.36,11.46,300736,0
+CLMT.US,D,20160329,000000,11.35,11.4899,11.033,11.42,229538,0
+CLMT.US,D,20160330,000000,11.99,12.69,11.08,11.13,553343,0
+CLMT.US,D,20160331,000000,11,11.765,11,11.75,326227,0
+CLMT.US,D,20160401,000000,11.5,11.75,11.05,11.16,299153,0
+CLMT.US,D,20160404,000000,11.16,11.5099,11.0701,11.11,269921,0
+CLMT.US,D,20160405,000000,11.06,11.545,11.01,11.25,247732,0
+CLMT.US,D,20160406,000000,11.5,11.55,11.04,11.31,281564,0
+CLMT.US,D,20160407,000000,11.18,11.98,11.18,11.78,534597,0
+CLMT.US,D,20160408,000000,11.95,12.48,11.865,12.39,456350,0
+CLMT.US,D,20160411,000000,12,12.28,11.41,11.73,645482,0
+CLMT.US,D,20160412,000000,11.5,12.4,11.5,12.02,372438,0
+CLMT.US,D,20160413,000000,12.02,12.1799,11.71,11.79,326972,0
+CLMT.US,D,20160414,000000,11.93,12,11,11.09,523361,0
+CLMT.US,D,20160415,000000,11,11.1398,10.14,10.27,606636,0
+CLMT.US,D,20160418,000000,4.97,6.1799,4.9,5.3,11212518,0
+CLMT.US,D,20160419,000000,5.06,5.2,4.45,4.63,4718557,0
+CLMT.US,D,20160420,000000,4.65,5.39,4.64,5.2,3473177,0
+CLMT.US,D,20160421,000000,5.24,5.35,4.761,4.83,1440849,0
+CLMT.US,D,20160422,000000,4.99,4.99,4.7,4.85,1031090,0
+CLMT.US,D,20160425,000000,4.75,4.86,4.61,4.72,824056,0
+CLMT.US,D,20160426,000000,4.73,4.86,4.61,4.82,800014,0
+CLMT.US,D,20160427,000000,4.9,5.14,4.83,4.97,967995,0
+CLMT.US,D,20160428,000000,4.97,5.02,4.7507,4.79,768001,0
+CLMT.US,D,20160429,000000,4.84,4.94,4.59,4.61,1024983,0
+CLMT.US,D,20160502,000000,4.57,4.6272,4.17,4.3,1263808,0
+CLMT.US,D,20160503,000000,4.16,4.26,4.04,4.08,960391,0
+CLMT.US,D,20160504,000000,4.09,4.26,3.93,4.01,887161,0
+CLMT.US,D,20160505,000000,4.37,4.44,3.97,4.11,1629218,0
+CLMT.US,D,20160506,000000,4.19,4.3,4.04,4.09,700455,0
+CLMT.US,D,20160509,000000,4.09,4.16,3.68,3.72,1285201,0
+CLMT.US,D,20160510,000000,3.7,4.05,3.55,3.92,946225,0
+CLMT.US,D,20160511,000000,3.99,4,3.73,3.88,901524,0
+CLMT.US,D,20160512,000000,3.98,4.07,3.77,3.8,919032,0
+CLMT.US,D,20160513,000000,3.79,3.88,3.57,3.68,1080326,0
+CLMT.US,D,20160516,000000,3.76,3.91,3.6947,3.72,1182198,0
+CLMT.US,D,20160517,000000,3.73,3.86,3.63,3.67,1369201,0
+CLMT.US,D,20160518,000000,3.68,3.7799,3.6,3.61,895360,0
+CLMT.US,D,20160519,000000,3.64,3.6999,3.4775,3.64,977362,0
+CLMT.US,D,20160520,000000,3.76,3.7799,3.6,3.63,665472,0
+CLMT.US,D,20160523,000000,3.62,3.69,3.48,3.5,891673,0
+CLMT.US,D,20160524,000000,3.53,3.57,3.42,3.5,816067,0
+CLMT.US,D,20160525,000000,3.51,3.6,3.42,3.54,884937,0
+CLMT.US,D,20160526,000000,3.61,3.95,3.53,3.86,1158488,0
+CLMT.US,D,20160527,000000,3.85,4.08,3.75,4.055,1202783,0
+CLMT.US,D,20160531,000000,4.1,4.5,4.06,4.38,1301883,0
+CLMT.US,D,20160601,000000,4.37,4.47,4.13,4.38,984928,0
+CLMT.US,D,20160602,000000,4.34,4.4,4.24,4.35,709079,0
+CLMT.US,D,20160603,000000,4.38,4.4,4.14,4.24,461952,0
+CLMT.US,D,20160606,000000,4.26,4.39,4.23,4.34,517132,0
+CLMT.US,D,20160607,000000,4.37,5.21,4.3602,4.96,2081086,0
+CLMT.US,D,20160608,000000,5.05,5.85,5.03,5.7,3602655,0
+CLMT.US,D,20160609,000000,5.8,5.845,5.34,5.44,1319753,0
+CLMT.US,D,20160610,000000,5.4,5.458,5.01,5.05,1228992,0
+CLMT.US,D,20160613,000000,5.09,5.11,4.6,4.78,990570,0
+CLMT.US,D,20160614,000000,4.55,5.12,4.55,4.95,1223292,0
+CLMT.US,D,20160615,000000,4.98,5.19,4.805,5.11,998345,0
+CLMT.US,D,20160616,000000,5.02,5.38,4.72,5.2,1139122,0
+CLMT.US,D,20160617,000000,5.35,5.62,5.02,5.08,988985,0
+CLMT.US,D,20160620,000000,5.25,5.26,5.02,5.15,464164,0
+CLMT.US,D,20160621,000000,5.15,5.1501,4.88,4.98,860010,0
+CLMT.US,D,20160622,000000,5.06,5.1,4.8003,4.93,348281,0
+CLMT.US,D,20160623,000000,5.03,5.03,4.82,4.98,564401,0
+CLMT.US,D,20160624,000000,4.72,4.95,4.6,4.8,515615,0
+CLMT.US,D,20160627,000000,4.72,4.77,4.25,4.31,761391,0
+CLMT.US,D,20160628,000000,4.54,4.7691,4.502,4.75,601387,0
+CLMT.US,D,20160629,000000,4.79,5.15,4.79,4.91,610841,0
+CLMT.US,D,20160630,000000,4.84,4.93,4.62,4.9,454776,0
+CLMT.US,D,20160701,000000,4.84,5.07,4.6601,4.83,394184,0
+CLMT.US,D,20160705,000000,4.71,4.7873,4.51,4.66,455429,0
+CLMT.US,D,20160706,000000,4.6,4.6205,4.5,4.56,293352,0
+CLMT.US,D,20160707,000000,4.6,4.74,4.3551,4.43,476353,0
+CLMT.US,D,20160708,000000,4.5,4.68,4.414,4.53,325022,0
+CLMT.US,D,20160711,000000,4.6,4.64,4.4301,4.52,357500,0
+CLMT.US,D,20160712,000000,4.57,4.7008,4.55,4.64,522403,0
+CLMT.US,D,20160713,000000,4.64,4.75,4.5,4.52,361563,0
+CLMT.US,D,20160714,000000,4.55,4.65,4.45,4.54,333343,0
+CLMT.US,D,20160715,000000,4.54,4.6,4.47,4.55,233835,0
+CLMT.US,D,20160718,000000,4.55,4.68,4.44,4.5,383442,0
+CLMT.US,D,20160719,000000,4.5,4.69,4.5,4.66,379938,0
+CLMT.US,D,20160720,000000,4.6,5.01,4.56,4.98,685253,0
+CLMT.US,D,20160721,000000,5,5.27,4.93,4.97,585245,0
+CLMT.US,D,20160722,000000,4.98,5.1,4.8,4.85,350598,0
+CLMT.US,D,20160725,000000,4.76,4.83,4.65,4.7,275031,0
+CLMT.US,D,20160726,000000,4.66,4.88,4.66,4.84,328095,0
+CLMT.US,D,20160727,000000,4.86,5.08,4.7601,4.82,322124,0
+CLMT.US,D,20160728,000000,4.77,4.83,4.7,4.8,297485,0
+CLMT.US,D,20160729,000000,4.76,4.99,4.66,4.71,400331,0
+CLMT.US,D,20160801,000000,4.65,4.73,4.5,4.5,317016,0
+CLMT.US,D,20160802,000000,4.5,4.72,4.4,4.56,315285,0
+CLMT.US,D,20160803,000000,4.53,4.7834,4.47,4.67,240951,0
+CLMT.US,D,20160804,000000,4.5,4.65,4.45,4.48,436396,0
+CLMT.US,D,20160805,000000,4.42,5,4.42,4.88,757103,0
+CLMT.US,D,20160808,000000,4.98,5.25,4.894,5.01,661711,0
+CLMT.US,D,20160809,000000,5.01,5.21,4.911,4.98,400013,0
+CLMT.US,D,20160810,000000,4.96,5.038,4.75,4.77,356483,0
+CLMT.US,D,20160811,000000,4.78,4.965,4.77,4.9,194115,0
+CLMT.US,D,20160812,000000,4.94,5.19,4.9,5.11,429881,0
+CLMT.US,D,20160815,000000,5.06,5.74,5.06,5.67,1050627,0
+CLMT.US,D,20160816,000000,5.66,5.88,5.42,5.54,538614,0
+CLMT.US,D,20160817,000000,5.55,5.69,5.5,5.55,335430,0
+CLMT.US,D,20160818,000000,5.59,5.88,5.49,5.56,620827,0
+CLMT.US,D,20160819,000000,5.59,5.72,5.5,5.65,471374,0
+CLMT.US,D,20160822,000000,5.58,5.62,5.36,5.5,517166,0
+CLMT.US,D,20160823,000000,5.48,5.7,5.4,5.61,385390,0
+CLMT.US,D,20160824,000000,5.58,5.63,5.36,5.51,343102,0
+CLMT.US,D,20160825,000000,5.5,5.575,5.422,5.51,253797,0
+CLMT.US,D,20160826,000000,5.62,5.68,5.4568,5.48,301457,0
+CLMT.US,D,20160829,000000,5.44,5.67,5.44,5.58,218770,0
+CLMT.US,D,20160830,000000,5.58,5.67,5.52,5.6,275243,0
+CLMT.US,D,20160831,000000,5.55,5.65,5.52,5.57,241295,0
+CLMT.US,D,20160901,000000,5.55,5.575,5.37,5.5,361122,0
+CLMT.US,D,20160902,000000,5.52,5.6,5.4,5.47,268571,0
+CLMT.US,D,20160906,000000,5.43,5.55,5.41,5.47,290822,0
+CLMT.US,D,20160907,000000,5.44,5.65,5.41,5.62,538347,0
+CLMT.US,D,20160908,000000,5.65,6.415,5.5,6.315,1776487,0
+CLMT.US,D,20160909,000000,6.38,6.38,6.08,6.1,827898,0
+CLMT.US,D,20160912,000000,6,6.32,5.69,6.105,453103,0
+CLMT.US,D,20160913,000000,6,6.1,5.769,5.97,632547,0
+CLMT.US,D,20160914,000000,5.93,6.1,5.8,5.87,419016,0
+CLMT.US,D,20160915,000000,5.85,6.27,5.85,6.15,485953,0
+CLMT.US,D,20160916,000000,6.08,6.195,5.9,5.99,393491,0
+CLMT.US,D,20160919,000000,5.95,6.03,5.75,5.75,430015,0
+CLMT.US,D,20160920,000000,5.7,5.8267,5.39,5.41,376961,0
+CLMT.US,D,20160921,000000,5.52,5.66,5.3,5.37,310530,0
+CLMT.US,D,20160922,000000,5.44,5.571,5.1,5.16,603175,0
+CLMT.US,D,20160923,000000,5.12,5.25,5,5.17,687808,0
+CLMT.US,D,20160926,000000,5.2,5.24,4.96,4.975,312223,0
+CLMT.US,D,20160927,000000,4.99,5.05,4.92,4.96,345167,0
+CLMT.US,D,20160928,000000,4.98,5.075,4.9,4.94,490596,0
+CLMT.US,D,20160929,000000,4.97,5.09,4.661,4.71,653603,0
+CLMT.US,D,20160930,000000,4.71,4.86,4.5,4.51,804840,0
+CLMT.US,D,20161003,000000,4.51,4.679,4.37,4.37,440373,0
+CLMT.US,D,20161004,000000,4.35,4.48,4.16,4.19,567813,0
+CLMT.US,D,20161005,000000,4.21,4.59,4.21,4.4,528383,0
+CLMT.US,D,20161006,000000,4.4,4.54,4.35,4.37,364696,0
+CLMT.US,D,20161007,000000,4.34,4.383,4.1,4.2,451343,0
+CLMT.US,D,20161010,000000,4.25,4.359,4.06,4.1,370971,0
+CLMT.US,D,20161011,000000,4.06,4.151,3.8713,3.99,520200,0
+CLMT.US,D,20161012,000000,4,4.12,3.89,4.02,227317,0
+CLMT.US,D,20161013,000000,4,4.11,3.89,3.99,227118,0
+CLMT.US,D,20161014,000000,4,4.02,3.86,3.88,366051,0
+CLMT.US,D,20161017,000000,3.8,3.9,3.75,3.8,260367,0
+CLMT.US,D,20161018,000000,3.85,3.85,3.8,3.8,156300,0
+CLMT.US,D,20161019,000000,3.8,4,3.8,3.9,244751,0
+CLMT.US,D,20161020,000000,3.9,4,3.85,3.95,150835,0
+CLMT.US,D,20161021,000000,4,4.2,3.85,4.1,289311,0
+CLMT.US,D,20161024,000000,4.15,4.15,3.75,3.85,364430,0
+CLMT.US,D,20161025,000000,3.75,3.95,3.7,3.7,287286,0
+CLMT.US,D,20161026,000000,3.7,3.8,3.65,3.7,237319,0
+CLMT.US,D,20161027,000000,3.65,3.75,3.65,3.65,217869,0
+CLMT.US,D,20161028,000000,3.6,3.7,3.5,3.5,267419,0
+CLMT.US,D,20161031,000000,3.5,3.55,3.5,3.5,277924,0
+CLMT.US,D,20161101,000000,3.55,3.6,3.5,3.55,223322,0
+CLMT.US,D,20161102,000000,3.55,3.55,3.45,3.55,234366,0
+CLMT.US,D,20161103,000000,3.5,3.55,2.79,3.15,889873,0
+CLMT.US,D,20161104,000000,3.25,3.55,3.15,3.25,395588,0
+CLMT.US,D,20161107,000000,3.4,3.5315,3.3,3.35,260437,0
+CLMT.US,D,20161108,000000,3.35,3.55,3.35,3.4,300749,0
+CLMT.US,D,20161109,000000,3.45,3.75,3.4,3.65,570754,0
+CLMT.US,D,20161110,000000,3.8,4.35,3.8,4.1,1037587,0
+CLMT.US,D,20161111,000000,4.1,4.4,3.9,4,525298,0
+CLMT.US,D,20161114,000000,4.1,4.25,4,4.2,745573,0
+CLMT.US,D,20161115,000000,4.25,4.55,4.25,4.45,488160,0
+CLMT.US,D,20161116,000000,4.55,4.85,4.55,4.8,663159,0
+CLMT.US,D,20161117,000000,4.85,5,4.65,4.7,695027,0
+CLMT.US,D,20161118,000000,4.7,4.75,4.55,4.65,363686,0
+CLMT.US,D,20161121,000000,4.75,4.85,4.65,4.65,287381,0
+CLMT.US,D,20161122,000000,4.7,4.9,4.5,4.55,396684,0
+CLMT.US,D,20161123,000000,4.5,4.505,4.35,4.45,355225,0
+CLMT.US,D,20161125,000000,4.45,4.545,4.25,4.25,184013,0
+CLMT.US,D,20161128,000000,4.25,4.3,3.85,3.95,503245,0
+CLMT.US,D,20161129,000000,3.9,3.9,3.65,3.8,542504,0
+CLMT.US,D,20161130,000000,4,4.35,3.95,4,586275,0
+CLMT.US,D,20161201,000000,4.05,4.35,4.05,4.25,352728,0
+CLMT.US,D,20161202,000000,4.25,4.5,4.25,4.4,337945,0
+CLMT.US,D,20161205,000000,4.4,4.7,4.4,4.65,536981,0
+CLMT.US,D,20161206,000000,4.6,4.9,4.5,4.75,396368,0
+CLMT.US,D,20161207,000000,4.7,4.85,4.4,4.4,371873,0
+CLMT.US,D,20161208,000000,4.4,4.8,4.4,4.6,853144,0
+CLMT.US,D,20161209,000000,4.6,4.7,4.4,4.55,470195,0
+CLMT.US,D,20161212,000000,4.7,4.8,4.25,4.45,371685,0
+CLMT.US,D,20161213,000000,4.5,4.5,4.25,4.25,324890,0
+CLMT.US,D,20161214,000000,4.25,4.3,4.05,4.1,327993,0
+CLMT.US,D,20161215,000000,4.1,4.3,4,4.25,500040,0
+CLMT.US,D,20161216,000000,4.3,4.55,4.25,4.3,601228,0
+CLMT.US,D,20161219,000000,4.25,4.4,4.1,4.1,398694,0
+CLMT.US,D,20161220,000000,4.1,4.25,3.9,3.9,720033,0
+CLMT.US,D,20161221,000000,3.95,4.1,3.75,4.05,962781,0
+CLMT.US,D,20161222,000000,3.9,4.4,3.9,4.15,799137,0
+CLMT.US,D,20161223,000000,4.1,4.3,4.05,4.25,505906,0
+CLMT.US,D,20161227,000000,4.3,4.4,4,4.05,800599,0
+CLMT.US,D,20161228,000000,4,4.15,3.95,4.1,361565,0
+CLMT.US,D,20161229,000000,4.05,4.15,4,4.05,429589,0
+CLMT.US,D,20161230,000000,4,4.05,3.95,4,677694,0
+CLMT.US,D,20170103,000000,4.05,4.15,3.9,4,372175,0
+CLMT.US,D,20170104,000000,4.05,4.55,4,4.4,709784,0
+CLMT.US,D,20170105,000000,4.45,4.7,4.3,4.5,566489,0
+CLMT.US,D,20170106,000000,4.6,4.612,4.4,4.6,323360,0
+CLMT.US,D,20170109,000000,4.6,4.7,4.3,4.3,407268,0
+CLMT.US,D,20170110,000000,4.3,4.45,4.3,4.3,170536,0
+CLMT.US,D,20170111,000000,4.35,4.5,4.305,4.45,191680,0
+CLMT.US,D,20170112,000000,4.45,4.5,4.25,4.3,181779,0
+CLMT.US,D,20170113,000000,4.25,4.4,4.25,4.3,166942,0
+CLMT.US,D,20170117,000000,4.3,4.35,4.2,4.3,193121,0
+CLMT.US,D,20170118,000000,4.25,4.35,4.2,4.2,131400,0
+CLMT.US,D,20170119,000000,4.2,4.2,4.05,4.05,238299,0
+CLMT.US,D,20170120,000000,4.1,4.2,4,4.15,474391,0
+CLMT.US,D,20170123,000000,4.1,4.15,3.9,4,515972,0
+CLMT.US,D,20170124,000000,4,4.2,4,4.15,432315,0
+CLMT.US,D,20170125,000000,4.15,4.3,4.05,4.2,291793,0
+CLMT.US,D,20170126,000000,4.15,4.4,4.15,4.15,511534,0
+CLMT.US,D,20170127,000000,4.15,4.25,4.15,4.2,335232,0
+CLMT.US,D,20170130,000000,4.15,4.2,4.05,4.1,209089,0
+CLMT.US,D,20170131,000000,4.1,4.1,3.95,3.95,222807,0
+CLMT.US,D,20170201,000000,4,4.1,3.95,3.95,196733,0
+CLMT.US,D,20170202,000000,3.95,4.1,3.9,4.05,219984,0
+CLMT.US,D,20170203,000000,4.1,4.15,4,4.1,140557,0
+CLMT.US,D,20170206,000000,4.1,4.1409,3.9,3.9,360022,0
+CLMT.US,D,20170207,000000,3.9,4,3.85,3.85,299178,0
+CLMT.US,D,20170208,000000,3.85,3.85,3.8,3.8,274492,0
+CLMT.US,D,20170209,000000,3.8,3.85,3.75,3.8,396848,0
+CLMT.US,D,20170210,000000,3.8,3.9,3.8,3.85,229450,0
+CLMT.US,D,20170213,000000,3.85,3.9,3.75,3.8,416245,0
+CLMT.US,D,20170214,000000,3.8,3.85,3.75,3.775,304162,0
+CLMT.US,D,20170215,000000,3.8,3.85,3.7,3.8,618732,0
+CLMT.US,D,20170216,000000,3.75,4.05,3.75,3.95,353744,0
+CLMT.US,D,20170217,000000,3.9,3.9911,3.85,3.9,187370,0
+CLMT.US,D,20170221,000000,3.95,3.95,3.8,3.9,212262,0
+CLMT.US,D,20170222,000000,3.85,3.8893,3.7,3.8,365088,0
+CLMT.US,D,20170223,000000,3.8,4.05,3.7,4,860183,0
+CLMT.US,D,20170224,000000,3.85,3.9,3.7,3.775,565420,0
+CLMT.US,D,20170227,000000,3.75,3.9,3.75,3.9,233445,0
+CLMT.US,D,20170228,000000,3.95,3.95,3.85,3.95,353953,0
+CLMT.US,D,20170301,000000,3.95,4,3.9,3.95,396310,0
+CLMT.US,D,20170302,000000,4,4.1,3.9,3.95,539989,0
+CLMT.US,D,20170303,000000,4,4,3.9,4,276102,0
+CLMT.US,D,20170306,000000,4.05,4.05,3.8,3.9,279619,0
+CLMT.US,D,20170307,000000,3.9,3.95,3.8,3.85,268702,0
+CLMT.US,D,20170308,000000,3.9,3.95,3.7,3.7,389121,0
+CLMT.US,D,20170309,000000,3.8,3.8,3.55,3.65,899850,0
+CLMT.US,D,20170310,000000,3.65,3.745,3.6,3.7,278406,0
+CLMT.US,D,20170313,000000,3.745,3.8,3.65,3.75,209491,0
+CLMT.US,D,20170314,000000,3.75,3.75,3.6,3.65,212738,0
+CLMT.US,D,20170315,000000,3.65,3.695,3.55,3.6,307574,0
+CLMT.US,D,20170316,000000,3.6,3.775,3.6,3.7,608600,0
+CLMT.US,D,20170317,000000,3.75,3.95,3.7,3.8,723782,0
+CLMT.US,D,20170320,000000,3.8,3.9,3.75,3.85,270608,0
+CLMT.US,D,20170321,000000,3.85,3.85,3.65,3.75,257103,0
+CLMT.US,D,20170322,000000,3.7,3.8,3.6,3.8,225827,0
+CLMT.US,D,20170323,000000,3.75,3.85,3.68,3.8,189572,0
+CLMT.US,D,20170324,000000,3.65,3.8,3.6,3.8,370470,0
+CLMT.US,D,20170327,000000,3.7,3.75,3.65,3.75,193058,0
+CLMT.US,D,20170328,000000,3.7,3.775,3.65,3.7,203135,0
+CLMT.US,D,20170329,000000,3.7,3.8,3.65,3.8,194722,0
+CLMT.US,D,20170330,000000,3.8,3.85,3.7,3.75,138366,0
+CLMT.US,D,20170331,000000,3.75,3.8,3.65,3.8,218946,0
+CLMT.US,D,20170403,000000,3.75,3.8,3.65,3.7,196490,0
+CLMT.US,D,20170404,000000,3.7,3.8,3.65,3.8,173577,0
+CLMT.US,D,20170405,000000,3.8,3.8,3.7,3.75,192105,0
+CLMT.US,D,20170406,000000,3.75,3.75,3.65,3.75,180749,0
+CLMT.US,D,20170407,000000,3.7,3.75,3.65,3.7,245187,0
+CLMT.US,D,20170410,000000,3.7,3.75,3.65,3.7,160034,0
+CLMT.US,D,20170411,000000,3.75,3.8,3.725,3.8,230184,0
+CLMT.US,D,20170412,000000,3.75,3.8,3.65,3.65,297307,0
+CLMT.US,D,20170413,000000,3.7,3.8,3.65,3.65,292326,0
+CLMT.US,D,20170417,000000,3.65,3.7,3.55,3.575,459295,0
+CLMT.US,D,20170418,000000,3.55,3.567,3.5,3.55,229262,0
+CLMT.US,D,20170419,000000,3.5,3.55,3.4,3.55,210556,0
+CLMT.US,D,20170420,000000,3.55,3.55,3.5,3.5,108527,0
+CLMT.US,D,20170421,000000,3.5,3.55,3.471,3.55,113805,0
+CLMT.US,D,20170424,000000,3.55,3.7,3.5,3.7,316895,0
+CLMT.US,D,20170425,000000,3.7,3.75,3.6,3.7,251388,0
+CLMT.US,D,20170426,000000,3.65,3.7,3.6,3.7,203322,0
+CLMT.US,D,20170427,000000,3.65,3.7,3.55,3.65,233033,0
+CLMT.US,D,20170428,000000,3.6,3.65,3.55,3.6,187232,0
+CLMT.US,D,20170501,000000,3.55,3.6,3.55,3.6,132234,0
+CLMT.US,D,20170502,000000,3.6,3.65,3.55,3.6,204689,0
+CLMT.US,D,20170503,000000,3.55,3.6,3.45,3.5,324322,0
+CLMT.US,D,20170504,000000,3.8,3.9,3.675,3.9,824409,0
+CLMT.US,D,20170505,000000,3.85,3.95,3.8,3.9,362795,0
+CLMT.US,D,20170508,000000,3.9,3.95,3.85,3.95,210953,0
+CLMT.US,D,20170509,000000,3.95,4.5,3.9,4.2,1030852,0
+CLMT.US,D,20170510,000000,4.4,4.5,4.25,4.375,792785,0
+CLMT.US,D,20170511,000000,4.45,4.5,4.4,4.45,532581,0
+CLMT.US,D,20170512,000000,4.5,4.75,4.455,4.65,761416,0
+CLMT.US,D,20170515,000000,4.75,4.93,4.65,4.85,555634,0
+CLMT.US,D,20170516,000000,4.9,4.9,4.6597,4.7,406324,0
+CLMT.US,D,20170517,000000,4.65,4.7,4.425,4.45,449768,0
+CLMT.US,D,20170518,000000,4.4,4.495,4.3,4.4,439775,0
+CLMT.US,D,20170519,000000,4.4,4.5,4.35,4.4,357236,0
+CLMT.US,D,20170522,000000,4.4,4.4825,4.25,4.25,214618,0
+CLMT.US,D,20170523,000000,4.25,4.35,4.2,4.2,286460,0
+CLMT.US,D,20170524,000000,4.2,4.3,4.2,4.25,214483,0
+CLMT.US,D,20170525,000000,4.25,4.3,4.05,4.05,310987,0
+CLMT.US,D,20170526,000000,4.1,4.15,4,4,182165,0
+CLMT.US,D,20170530,000000,3.95,4,3.85,3.9,229340,0
+CLMT.US,D,20170531,000000,3.85,3.95,3.8,3.9,301478,0
+CLMT.US,D,20170601,000000,3.95,4.1,3.855,4,246789,0
+CLMT.US,D,20170602,000000,4,4.05,3.9,4,137227,0
+CLMT.US,D,20170605,000000,4.05,4.1,4,4.05,141081,0
+CLMT.US,D,20170606,000000,4.05,4.25,4,4.175,268030,0
+CLMT.US,D,20170607,000000,4.15,4.35,4.15,4.2,319835,0
+CLMT.US,D,20170608,000000,4.15,4.25,4.1,4.15,169582,0
+CLMT.US,D,20170609,000000,4.15,4.25,4.15,4.2,151999,0
+CLMT.US,D,20170612,000000,4.2,4.45,4.2,4.4,358625,0
+CLMT.US,D,20170613,000000,4.45,4.5,4.3,4.45,273424,0
+CLMT.US,D,20170614,000000,4.4,4.5,4.2,4.2,232404,0
+CLMT.US,D,20170615,000000,4.15,4.45,4.1,4.2,122394,0
+CLMT.US,D,20170616,000000,4.2,4.3,4.125,4.3,88063,0
+CLMT.US,D,20170619,000000,4.25,4.35,4.2,4.2,112376,0
+CLMT.US,D,20170620,000000,4.15,4.2,4.05,4.1,202794,0
+CLMT.US,D,20170621,000000,4.1,4.145,3.95,3.95,196929,0
+CLMT.US,D,20170622,000000,3.95,4.15,3.95,4.1,87226,0
+CLMT.US,D,20170623,000000,4.1,4.2,4,4.1,151183,0
+CLMT.US,D,20170626,000000,4.1,4.1,4,4.1,136159,0
+CLMT.US,D,20170627,000000,4.1,4.15,4,4.15,89909,0
+CLMT.US,D,20170628,000000,4.1,4.25,4.055,4.2,105284,0
+CLMT.US,D,20170629,000000,4.2,4.25,4.055,4.2,210536,0
+CLMT.US,D,20170630,000000,4.2,4.25,4.055,4.25,198179,0
+CLMT.US,D,20170703,000000,4.25,4.25,4.15,4.2,78347,0
+CLMT.US,D,20170705,000000,4.2,4.2,4.15,4.2,108917,0
+CLMT.US,D,20170706,000000,4.2,4.2,4.1,4.15,96522,0
+CLMT.US,D,20170707,000000,4.1,4.15,4.025,4.05,237526,0
+CLMT.US,D,20170710,000000,4,4.2,4,4.15,124728,0
+CLMT.US,D,20170711,000000,4.2,4.25,4.15,4.2,93466,0
+CLMT.US,D,20170712,000000,4.2,4.232,4.15,4.2,138579,0
+CLMT.US,D,20170713,000000,4.15,4.2,4.1,4.2,93010,0
+CLMT.US,D,20170714,000000,4.15,4.15,4.1,4.15,78671,0
+CLMT.US,D,20170717,000000,4.1,4.255,4.1,4.25,232210,0
+CLMT.US,D,20170718,000000,4.25,4.45,4.225,4.45,340533,0
+CLMT.US,D,20170719,000000,4.45,4.7,4.45,4.7,367517,0
+CLMT.US,D,20170720,000000,4.75,4.95,4.65,4.95,642988,0
+CLMT.US,D,20170721,000000,4.95,5.2,4.8,5.2,486136,0
+CLMT.US,D,20170724,000000,5.25,5.255,5.05,5.2,314269,0
+CLMT.US,D,20170725,000000,5.2,5.35,5.1653,5.35,380854,0
+CLMT.US,D,20170726,000000,5.35,5.4,5.3,5.4,229748,0
+CLMT.US,D,20170727,000000,5.35,5.4,4.95,5.2,528567,0
+CLMT.US,D,20170728,000000,5.2,5.361,5.2,5.25,275140,0
+CLMT.US,D,20170731,000000,5.25,5.35,5.05,5.2,282484,0
+CLMT.US,D,20170801,000000,5.2,5.3,5.15,5.2,184827,0
+CLMT.US,D,20170802,000000,5.2,5.3,4.95,5.15,337712,0
+CLMT.US,D,20170803,000000,5.2,5.4,5.1,5.35,384256,0
+CLMT.US,D,20170804,000000,5.7,5.8,5.225,5.25,936358,0
+CLMT.US,D,20170807,000000,5.3,5.317,5,5.25,435614,0
+CLMT.US,D,20170808,000000,5.3,5.75,5.3,5.55,925462,0
+CLMT.US,D,20170809,000000,5.55,5.55,5.25,5.3,217633,0
+CLMT.US,D,20170810,000000,5.35,5.35,5.1,5.1,394208,0
+CLMT.US,D,20170811,000000,5.05,5.475,5.05,5.45,245829,0
+CLMT.US,D,20170814,000000,5.7,6.2,5.65,6,1502820,0
+CLMT.US,D,20170815,000000,6.05,6.9,5.9,6.55,1593864,0
+CLMT.US,D,20170816,000000,6.55,6.695,6.1,6.2,872831,0
+CLMT.US,D,20170817,000000,6.25,6.6,6.081,6.15,750392,0
+CLMT.US,D,20170818,000000,6.2,6.65,6.05,6.55,590848,0
+CLMT.US,D,20170821,000000,6.6,6.85,6.5,6.75,609152,0
+CLMT.US,D,20170822,000000,6.75,6.86,6.5,6.7,334673,0
+CLMT.US,D,20170823,000000,6.75,6.75,6.5,6.55,444125,0
+CLMT.US,D,20170824,000000,6.55,6.75,6.55,6.6,396351,0
+CLMT.US,D,20170825,000000,6.65,6.7,6.55,6.55,253715,0
+CLMT.US,D,20170828,000000,6.55,6.75,6.55,6.6,543753,0
+CLMT.US,D,20170829,000000,6.65,6.945,6.55,6.8,462122,0
+CLMT.US,D,20170830,000000,6.85,7.95,6.816,7.35,1595688,0
+CLMT.US,D,20170831,000000,7.45,8.05,7.35,8,1942382,0
+CLMT.US,D,20170901,000000,8.1,9.1,8.075,8.4,2633197,0
+CLMT.US,D,20170905,000000,8.15,8.2,7.55,8,1596790,0
+CLMT.US,D,20170906,000000,8.05,8.25,7.905,8.05,494609,0
+CLMT.US,D,20170907,000000,8,8.1,7.8,7.9,375759,0
+CLMT.US,D,20170908,000000,8,8,7.6,7.75,314425,0
+CLMT.US,D,20170911,000000,7.75,8.0414,7.6,7.95,280634,0
+CLMT.US,D,20170912,000000,7.85,8,7.8,7.85,229577,0
+CLMT.US,D,20170913,000000,7.9,8.1,7.85,7.9,379453,0
+CLMT.US,D,20170914,000000,8,8.25,7.9,7.95,256591,0
+CLMT.US,D,20170915,000000,7.9,7.95,7.555,7.85,442172,0
+CLMT.US,D,20170918,000000,7.85,7.9,7.45,7.65,375321,0
+CLMT.US,D,20170919,000000,7.6,7.75,7.5,7.6,190434,0
+CLMT.US,D,20170920,000000,7.55,7.7,7.4,7.6,346252,0
+CLMT.US,D,20170921,000000,7.55,7.8,7.4148,7.7,318743,0
+CLMT.US,D,20170922,000000,7.75,7.955,7.7,7.8,181219,0
+CLMT.US,D,20170925,000000,7.8,8.4,7.8,8.2,519563,0
+CLMT.US,D,20170926,000000,8.25,8.3,8.1,8.2,178586,0
+CLMT.US,D,20170927,000000,8.2,8.35,8.05,8.15,316219,0
+CLMT.US,D,20170928,000000,8.2,8.25,8,8.1,228091,0
+CLMT.US,D,20170929,000000,8.15,8.5,8.05,8.35,287556,0
+CLMT.US,D,20171002,000000,8.45,8.7,8.3,8.65,341274,0
+CLMT.US,D,20171003,000000,8.75,8.75,8.4,8.45,434569,0
+CLMT.US,D,20171004,000000,8.5,8.65,8.4,8.55,222713,0
+CLMT.US,D,20171005,000000,8.45,8.85,8.45,8.65,343261,0
+CLMT.US,D,20171006,000000,8.65,8.8,8.5,8.6,249865,0
+CLMT.US,D,20171009,000000,8.6,8.8,8.5,8.575,266727,0
+CLMT.US,D,20171010,000000,8.7,8.7,8.5,8.55,128654,0
+CLMT.US,D,20171011,000000,8.5,8.55,8.4,8.55,188014,0
+CLMT.US,D,20171012,000000,8.45,8.5,8.1,8.15,307853,0
+CLMT.US,D,20171013,000000,8.15,8.25,7.9,7.9,287642,0
+CLMT.US,D,20171016,000000,7.9,7.95,7.3,7.8,551352,0
+CLMT.US,D,20171017,000000,7.8,8.05,7.75,7.85,225700,0
+CLMT.US,D,20171018,000000,7.9,8.2,7.85,8.1,260099,0
+CLMT.US,D,20171019,000000,8,8.095,7.9,7.9,181016,0
+CLMT.US,D,20171020,000000,7.9,8.05,7.9,8,153148,0
+CLMT.US,D,20171023,000000,7.95,8.05,7.8,8,216500,0
+CLMT.US,D,20171024,000000,7.95,8.1,7.85,7.85,248307,0
+CLMT.US,D,20171025,000000,7.9,8.1,7.6,8,356871,0
+CLMT.US,D,20171026,000000,7.95,8.1,7.9,8.05,172401,0
+CLMT.US,D,20171027,000000,8,8.3,8,8.3,215577,0
+CLMT.US,D,20171030,000000,8.295,8.55,8.05,8.2,270364,0
+CLMT.US,D,20171031,000000,8.1,9.1,8.1,8.95,1693054,0
+CLMT.US,D,20171101,000000,9,9.045,8.605,8.95,488357,0
+CLMT.US,D,20171102,000000,8.9,9.4,8.9,9.35,550120,0
+CLMT.US,D,20171103,000000,9.35,9.55,9.2,9.45,424057,0
+CLMT.US,D,20171106,000000,9.5,9.95,9.4,9.8,813536,0
+CLMT.US,D,20171107,000000,9.9,9.9,9.4,9.45,425874,0
+CLMT.US,D,20171108,000000,9.5,9.5,9,9.35,330669,0
+CLMT.US,D,20171109,000000,9.3,9.85,9.3,9.65,472210,0
+CLMT.US,D,20171110,000000,9.35,9.9,8.65,8.85,1152339,0
+CLMT.US,D,20171113,000000,8.95,9.05,7.6,8.05,894293,0
+CLMT.US,D,20171114,000000,7.9,8.066,7.85,7.95,472439,0
+CLMT.US,D,20171115,000000,7.9,8.25,7.75,8.2,315131,0
+CLMT.US,D,20171116,000000,8.15,8.45,8,8.1,284853,0
+CLMT.US,D,20171117,000000,8.1,8.3,8,8.2,250021,0
+CLMT.US,D,20171120,000000,8.25,8.4,8.1,8.3,163601,0
+CLMT.US,D,20171121,000000,8.2,8.405,8.05,8.2,400743,0
+CLMT.US,D,20171122,000000,8.3,8.45,8.2,8.3,189463,0
+CLMT.US,D,20171124,000000,8.35,8.4,8.1,8.1,126086,0
+CLMT.US,D,20171127,000000,8.1,8.25,8.05,8.1,236309,0
+CLMT.US,D,20171128,000000,8.15,8.35,8.15,8.275,232041,0
+CLMT.US,D,20171129,000000,8.25,8.3,8.1,8.25,247523,0
+CLMT.US,D,20171130,000000,8.25,8.7,8.2,8.6,465289,0
+CLMT.US,D,20171201,000000,8.6,8.6,8.2,8.25,394547,0
+CLMT.US,D,20171204,000000,8.05,8.2,7.65,7.75,942984,0
+CLMT.US,D,20171205,000000,7.8,8.25,7.8,8.055,397522,0
+CLMT.US,D,20171206,000000,8.05,8.2,8,8.2,230732,0
+CLMT.US,D,20171207,000000,8.15,8.4,8.1,8.2,105329,0
+CLMT.US,D,20171208,000000,8.2,8.25,8.1,8.1,131417,0
+CLMT.US,D,20171211,000000,8.05,8.25,7.85,8,193902,0
+CLMT.US,D,20171212,000000,7.95,8.05,7.8,7.9,210525,0
+CLMT.US,D,20171213,000000,7.85,8.05,7.8,8,278055,0
+CLMT.US,D,20171214,000000,8,8.05,7.85,7.875,189906,0
+CLMT.US,D,20171215,000000,7.85,8.1,7.7,8,447047,0
+CLMT.US,D,20171218,000000,8.05,8.1774,7.8,7.8,388503,0
+CLMT.US,D,20171219,000000,7.75,8,7.675,7.85,554844,0
+CLMT.US,D,20171220,000000,7.8,8,7.75,7.95,285504,0
+CLMT.US,D,20171221,000000,7.85,8.05,7.8206,7.95,435433,0
+CLMT.US,D,20171222,000000,7.8,8.65,7.8,8.55,689402,0
+CLMT.US,D,20171226,000000,8.55,9.35,8.55,9,790874,0
+CLMT.US,D,20171227,000000,9,9.3,8.8,8.85,540950,0
+CLMT.US,D,20171228,000000,8.5,8.55,6.1,8.05,3107486,0
+CLMT.US,D,20171229,000000,8.05,8.05,7.65,7.65,664058,0
+CLMT.US,D,20180102,000000,7.7,7.7,7.1,7.35,931266,0
+CLMT.US,D,20180103,000000,7.3,7.725,7.25,7.5,715101,0
+CLMT.US,D,20180104,000000,7.6,7.79,7.45,7.65,423527,0
+CLMT.US,D,20180105,000000,7.6,7.65,7.3281,7.575,310536,0
+CLMT.US,D,20180108,000000,7.55,7.6,7.4,7.525,198996,0
+CLMT.US,D,20180109,000000,7.6,7.6,7.2,7.25,438566,0
+CLMT.US,D,20180110,000000,7.3,7.475,7.15,7.375,269974,0
+CLMT.US,D,20180111,000000,7.4,7.95,7.36,7.7,466778,0
+CLMT.US,D,20180112,000000,7.65,8.079,7.6,7.9,465201,0
+CLMT.US,D,20180116,000000,7.9,8.05,7.6,7.65,414184,0
+CLMT.US,D,20180117,000000,7.7,8.25,7.65,7.85,388996,0
+CLMT.US,D,20180118,000000,7.9,7.95,7.7,7.85,239432,0
+CLMT.US,D,20180119,000000,7.85,8,7.8,7.85,144848,0
+CLMT.US,D,20180122,000000,7.85,8.2,7.85,8.1,184237,0
+CLMT.US,D,20180123,000000,8.15,8.295,8,8.1,181116,0
+CLMT.US,D,20180124,000000,8.1,8.15,7.9,8.1,201419,0
+CLMT.US,D,20180125,000000,8.15,8.245,7.9,7.95,200262,0
+CLMT.US,D,20180126,000000,8,8.1,7.85,8,199506,0
+CLMT.US,D,20180129,000000,7.9,8,7.75,7.85,238734,0
+CLMT.US,D,20180130,000000,7.75,7.8,7.425,7.6,350420,0
+CLMT.US,D,20180131,000000,7.6,7.65,7.45,7.55,211965,0
+CLMT.US,D,20180201,000000,7.5,7.75,7.45,7.65,220530,0
+CLMT.US,D,20180202,000000,7.55,7.6,7.25,7.35,284225,0
+CLMT.US,D,20180205,000000,7.25,7.55,7.125,7.3,419003,0
+CLMT.US,D,20180206,000000,7.2,7.5,7.05,7.2,415878,0
+CLMT.US,D,20180207,000000,7.2,7.3,7.1,7.2,280934,0
+CLMT.US,D,20180208,000000,7.2,7.3,7.075,7.25,229494,0
+CLMT.US,D,20180209,000000,7.15,7.35,6.65,7.025,643511,0
+CLMT.US,D,20180212,000000,7.1,7.5,7.1,7.4,250117,0
+CLMT.US,D,20180213,000000,7.4,7.5,7.25,7.35,124899,0
+CLMT.US,D,20180214,000000,7.25,7.5,7.2,7.4,168000,0
+CLMT.US,D,20180215,000000,7.35,7.5,7.3,7.5,191317,0
+CLMT.US,D,20180216,000000,7.5,7.5,7.3,7.4,226195,0
+CLMT.US,D,20180220,000000,7.4,7.4,7.1,7.15,249002,0
+CLMT.US,D,20180221,000000,7.1,7.275,7,7.05,314828,0
+CLMT.US,D,20180222,000000,7.05,7.2,6.85,6.85,478908,0
+CLMT.US,D,20180223,000000,6.95,7.05,6.85,7,144605,0
+CLMT.US,D,20180226,000000,6.9,7.2,6.7,7.05,208131,0
+CLMT.US,D,20180227,000000,7,7.15,6.75,6.75,412486,0
+CLMT.US,D,20180228,000000,6.85,6.85,6.6,6.6,844108,0
+CLMT.US,D,20180301,000000,6.51,6.7719,6.51,6.65,488364,0
+CLMT.US,D,20180302,000000,6.7,6.85,6.6182,6.75,429752,0
+CLMT.US,D,20180305,000000,6.75,6.85,6.65,6.7,499679,0
+CLMT.US,D,20180306,000000,6.75,7.15,6.725,7.1,483870,0
+CLMT.US,D,20180307,000000,7.05,7.55,7,7.5,482807,0
+CLMT.US,D,20180308,000000,7.9,8.05,7.505,7.825,1007560,0
+CLMT.US,D,20180309,000000,7.95,7.95,7.5803,7.7,366395,0
+CLMT.US,D,20180312,000000,7.65,7.85,7.65,7.8,291996,0
+CLMT.US,D,20180313,000000,7.85,7.95,7.757,7.825,246617,0
+CLMT.US,D,20180314,000000,7.8,7.85,7.6,7.8,220616,0
+CLMT.US,D,20180315,000000,7.75,7.9,7.55,7.7,232825,0
+CLMT.US,D,20180316,000000,7.7,7.75,7.6,7.7,181400,0
+CLMT.US,D,20180319,000000,7.45,7.45,6.8,6.85,934629,0
+CLMT.US,D,20180320,000000,6.9,7.2,6.9,6.95,212899,0
+CLMT.US,D,20180321,000000,6.9,7.25,6.9,7.2,285864,0
+CLMT.US,D,20180322,000000,7.15,7.25,6.955,7,225179,0
+CLMT.US,D,20180323,000000,7.05,7.2,6.825,6.9,260079,0
+CLMT.US,D,20180326,000000,6.95,7,6.816,6.9,162761,0
+CLMT.US,D,20180327,000000,6.95,7.2,6.85,7.05,235970,0
+CLMT.US,D,20180328,000000,7.05,7.15,6.9,7,187607,0
+CLMT.US,D,20180329,000000,6.95,7.5,6.9,7.05,240941,0
+CLMT.US,D,20180402,000000,7.05,7.15,6.65,6.9,358276,0
+CLMT.US,D,20180403,000000,6.85,7.05,6.85,6.95,113826,0
+CLMT.US,D,20180404,000000,6.85,6.95,6.7125,6.9,112660,0
+CLMT.US,D,20180405,000000,6.95,7.2,6.95,7.1,113322,0
+CLMT.US,D,20180406,000000,7.1,7.225,6.905,7.05,121421,0
+CLMT.US,D,20180409,000000,7,7.05,6.9,6.9,126530,0
+CLMT.US,D,20180410,000000,6.95,7.2,6.9188,7.1,157693,0
+CLMT.US,D,20180411,000000,7.125,7.2,7,7.125,88661,0
+CLMT.US,D,20180412,000000,7.2,7.4,7.1,7.35,210177,0
+CLMT.US,D,20180413,000000,7.4,7.4,7.155,7.2,85418,0
+CLMT.US,D,20180416,000000,7.15,7.4,7.1423,7.2,166288,0
+CLMT.US,D,20180417,000000,7.25,7.35,7.15,7.35,141208,0
+CLMT.US,D,20180418,000000,7.35,7.455,7.2695,7.4,137468,0
+CLMT.US,D,20180419,000000,7.45,7.45,7.3,7.3,58742,0
+CLMT.US,D,20180420,000000,7.3,7.35,7.15,7.2,77718,0
+CLMT.US,D,20180423,000000,7.05,7.45,7.05,7.2,130876,0
+CLMT.US,D,20180424,000000,7.25,7.35,7,7.1,137475,0
+CLMT.US,D,20180425,000000,7.1,7.1,7,7.025,98335,0
+CLMT.US,D,20180426,000000,7.05,7.25,6.984,7.05,219444,0
+CLMT.US,D,20180427,000000,7,7.15,6.9,7.1,158045,0
+CLMT.US,D,20180430,000000,7.05,7.2,6.95,7.1,196166,0
+CLMT.US,D,20180501,000000,7.1,7.5,6.95,7.45,304178,0
+CLMT.US,D,20180502,000000,7.45,7.7,7.4,7.5,493812,0
+CLMT.US,D,20180503,000000,7.3,7.5,7.25,7.4,181052,0
+CLMT.US,D,20180504,000000,7.35,7.7,7.3,7.55,153159,0
+CLMT.US,D,20180507,000000,7.5,7.6,7.45,7.6,154076,0
+CLMT.US,D,20180508,000000,7.6,7.6,7.35,7.6,120435,0
+CLMT.US,D,20180509,000000,7.6,7.6,7.15,7.2,349687,0
+CLMT.US,D,20180510,000000,7.15,7.35,7.15,7.25,208074,0
+CLMT.US,D,20180511,000000,7.2,7.3,7,7.2,289302,0
+CLMT.US,D,20180514,000000,7.15,7.7,7.06,7.65,296996,0
+CLMT.US,D,20180515,000000,7.65,8.15,7.605,7.95,767398,0
+CLMT.US,D,20180516,000000,8.45,8.5,8.05,8.1,921133,0
+CLMT.US,D,20180517,000000,8.05,8.1,7.65,7.65,566042,0
+CLMT.US,D,20180518,000000,7.7,7.8,7.3,7.3,533504,0
+CLMT.US,D,20180521,000000,7.4,7.65,7.25,7.45,474489,0
+CLMT.US,D,20180522,000000,7.45,7.65,7.25,7.3,595149,0
+CLMT.US,D,20180523,000000,7.3,7.35,7.2,7.225,219295,0
+CLMT.US,D,20180524,000000,7.2,7.215,7.075,7.125,197270,0
+CLMT.US,D,20180525,000000,7.05,7.2,6.85,6.9,433311,0
+CLMT.US,D,20180529,000000,6.85,7.3,6.85,7.25,278997,0
+CLMT.US,D,20180530,000000,7.25,7.7,7.155,7.6,368056,0
+CLMT.US,D,20180531,000000,7.6,7.9,7.595,7.9,517069,0
+CLMT.US,D,20180601,000000,7.9,8.6,7.9,8.55,934448,0
+CLMT.US,D,20180604,000000,8.5,8.75,8.1,8.45,423297,0
+CLMT.US,D,20180605,000000,8.4,8.55,8.2,8.25,200155,0
+CLMT.US,D,20180606,000000,8.25,8.35,8.0681,8.25,263667,0
+CLMT.US,D,20180607,000000,8.3,8.4,8.1,8.25,123665,0
+CLMT.US,D,20180608,000000,8.2,8.34,8.155,8.25,59676,0
+CLMT.US,D,20180611,000000,8.2,8.2,8.05,8.1,212276,0
+CLMT.US,D,20180612,000000,8.1,8.1,7.95,8,154227,0
+CLMT.US,D,20180613,000000,7.95,7.95,7.85,7.95,117681,0
+CLMT.US,D,20180614,000000,8,8.1,7.805,8.1,162753,0
+CLMT.US,D,20180615,000000,8.05,8.1,7.955,8.05,221030,0
+CLMT.US,D,20180618,000000,7.95,8.25,7.9,8.15,142759,0
+CLMT.US,D,20180619,000000,8.1,8.15,8.05,8.15,134618,0
+CLMT.US,D,20180620,000000,8.15,8.15,8,8.075,117162,0
+CLMT.US,D,20180621,000000,8,8.0502,7.65,7.65,302554,0
+CLMT.US,D,20180622,000000,7.85,7.95,7.65,7.75,112580,0
+CLMT.US,D,20180625,000000,7.75,7.75,7.4,7.45,165262,0
+CLMT.US,D,20180626,000000,7.45,7.6,7.4,7.45,86269,0
+CLMT.US,D,20180627,000000,7.45,7.5879,7.45,7.5,65809,0
+CLMT.US,D,20180628,000000,7.5,7.5502,7.4,7.45,76581,0
+CLMT.US,D,20180629,000000,7.45,7.6,7.45,7.45,39300,0
+CLMT.US,D,20180702,000000,7.45,7.5334,7.3,7.4,54457,0
+CLMT.US,D,20180703,000000,7.4,7.6,7.4,7.5,57718,0
+CLMT.US,D,20180705,000000,7.4,7.4975,7.3,7.35,127527,0
+CLMT.US,D,20180706,000000,7.35,7.45,7.3,7.4,268144,0
+CLMT.US,D,20180709,000000,7.4,7.5,7.25,7.5,210549,0
+CLMT.US,D,20180710,000000,7.5,7.75,7.5,7.75,358971,0
+CLMT.US,D,20180711,000000,7.7,7.85,7.6,7.775,340683,0
+CLMT.US,D,20180712,000000,7.7,7.8,7.65,7.7,218691,0
+CLMT.US,D,20180713,000000,7.7,7.8,7.65,7.75,90065,0
+CLMT.US,D,20180716,000000,7.75,7.95,7.7,7.85,219147,0
+CLMT.US,D,20180717,000000,7.8,7.85,7.5,7.65,253863,0
+CLMT.US,D,20180718,000000,7.6,7.845,7.55,7.8,118108,0
+CLMT.US,D,20180719,000000,7.8,7.9,7.65,7.85,150557,0
+CLMT.US,D,20180720,000000,7.8,7.845,7.625,7.75,212885,0
+CLMT.US,D,20180723,000000,7.65,7.75,7.55,7.6,170800,0
+CLMT.US,D,20180724,000000,7.65,7.65,7.455,7.6,170718,0
+CLMT.US,D,20180725,000000,7.6,7.7,7.5,7.65,137804,0
+CLMT.US,D,20180726,000000,7.55,7.75,7.55,7.7,229217,0
+CLMT.US,D,20180727,000000,7.7,7.8,7.65,7.65,160469,0
+CLMT.US,D,20180730,000000,7.65,7.8,7.55,7.8,142290,0
+CLMT.US,D,20180731,000000,7.8,7.85,7.65,7.7,150628,0
+CLMT.US,D,20180801,000000,7.6,7.75,7.6,7.7,90928,0
+CLMT.US,D,20180802,000000,7.65,7.85,7.45,7.75,668577,0
+CLMT.US,D,20180803,000000,7.8,7.8,7.5,7.55,240686,0
+CLMT.US,D,20180806,000000,7.55,7.6766,7.55,7.6,102382,0
+CLMT.US,D,20180807,000000,7.7,7.75,7.6,7.6,273848,0
+CLMT.US,D,20180808,000000,7.6,7.7,7.55,7.65,158023,0
+CLMT.US,D,20180809,000000,7.4,7.4,6.3,6.9,1054548,0
+CLMT.US,D,20180810,000000,7.35,7.35,6.85,6.875,385334,0
+CLMT.US,D,20180813,000000,6.95,6.995,6.45,6.475,450141,0
+CLMT.US,D,20180814,000000,6.3,6.8,6.25,6.675,490616,0
+CLMT.US,D,20180815,000000,6.8,6.8,6.45,6.7,129971,0
+CLMT.US,D,20180816,000000,6.8,6.8,6.65,6.8,243156,0
+CLMT.US,D,20180817,000000,6.75,6.8,6.7,6.775,214994,0
+CLMT.US,D,20180820,000000,6.9,7,6.65,6.7,351688,0
+CLMT.US,D,20180821,000000,6.7,6.895,6.65,6.75,143765,0
+CLMT.US,D,20180822,000000,6.8,6.95,6.75,6.9,141376,0
+CLMT.US,D,20180823,000000,6.9,7.05,6.7,7,295498,0
+CLMT.US,D,20180824,000000,7,7.1,7,7.05,200951,0
+CLMT.US,D,20180827,000000,7,7.05,6.91,7.025,234119,0
+CLMT.US,D,20180828,000000,6.95,7.05,6.81,7,186456,0
+CLMT.US,D,20180829,000000,7,7.075,6.85,7,114039,0
+CLMT.US,D,20180830,000000,7,7.05,6.8,6.85,142455,0
+CLMT.US,D,20180831,000000,6.9,6.95,6.8,6.9,127096,0
+CLMT.US,D,20180904,000000,6.95,6.95,6.65,6.65,361340,0
+CLMT.US,D,20180905,000000,6.65,6.7,6.25,6.425,525909,0
+CLMT.US,D,20180906,000000,6.5,6.65,6.25,6.35,177596,0
+CLMT.US,D,20180907,000000,6.3,7.05,6.2,6.9,677815,0
+CLMT.US,D,20180910,000000,6.9,7.1,6.75,7.05,214038,0
+CLMT.US,D,20180911,000000,7.05,7.05,6.655,6.75,290108,0
+CLMT.US,D,20180912,000000,6.85,6.9,6.675,6.825,380837,0
+CLMT.US,D,20180913,000000,6.75,6.85,6.3,6.35,664805,0
+CLMT.US,D,20180914,000000,6.3,6.55,6.3,6.45,143717,0
+CLMT.US,D,20180917,000000,6.4,6.5,6.25,6.4,204789,0
+CLMT.US,D,20180918,000000,6.5,6.75,6.35,6.4,228515,0
+CLMT.US,D,20180919,000000,6.4,6.5,6.25,6.25,252010,0
+CLMT.US,D,20180920,000000,6.3,6.675,6.25,6.6,260533,0
+CLMT.US,D,20180921,000000,6.6,6.6415,6.475,6.55,133217,0
+CLMT.US,D,20180924,000000,6.55,6.595,6.3,6.3,131578,0
+CLMT.US,D,20180925,000000,6.3,6.45,6.25,6.4,182590,0
+CLMT.US,D,20180926,000000,6.4,6.7,6.35,6.65,167814,0
+CLMT.US,D,20180927,000000,6.6,6.6,6.4,6.45,106222,0
+CLMT.US,D,20180928,000000,6.4,6.5,6.3,6.4,144229,0
+CLMT.US,D,20181001,000000,6.4,6.5801,6.2101,6.31,184955,0
+CLMT.US,D,20181002,000000,6.3,6.47,6.3,6.36,98733,0
+CLMT.US,D,20181003,000000,6.35,6.65,6.35,6.4,156366,0
+CLMT.US,D,20181004,000000,6.41,6.55,6.32,6.35,162671,0
+CLMT.US,D,20181005,000000,6.33,6.41,6.25,6.28,183570,0
+CLMT.US,D,20181008,000000,6.25,6.315,6.1,6.27,281938,0
+CLMT.US,D,20181009,000000,6.28,6.4,6.16,6.23,160925,0
+CLMT.US,D,20181010,000000,6.2,6.25,5.95,5.99,321204,0
+CLMT.US,D,20181011,000000,5.95,6.15,5.761,5.9,361712,0
+CLMT.US,D,20181012,000000,5.87,6.0316,5.81,5.88,166609,0
+CLMT.US,D,20181015,000000,5.87,5.9106,5.771,5.82,205024,0
+CLMT.US,D,20181016,000000,5.79,5.9099,5.76,5.85,148141,0
+CLMT.US,D,20181017,000000,5.82,5.96,5.79,5.83,105463,0
+CLMT.US,D,20181018,000000,5.77,5.9225,5.44,5.54,278499,0
+CLMT.US,D,20181019,000000,5.53,5.7699,5.46,5.51,222839,0
+CLMT.US,D,20181022,000000,5.55,5.6399,5.4,5.51,193722,0
+CLMT.US,D,20181023,000000,5.4,5.6,5.32,5.54,292762,0
+CLMT.US,D,20181024,000000,5.59,5.59,5.33,5.35,183476,0
+CLMT.US,D,20181025,000000,5.35,5.4297,5.22,5.3,276786,0
+CLMT.US,D,20181026,000000,5.24,5.2773,4.6524,4.79,1043596,0
+CLMT.US,D,20181029,000000,4.8,4.85,4.4,4.44,423399,0
+CLMT.US,D,20181030,000000,4.39,4.7304,4.34,4.55,442006,0
+CLMT.US,D,20181031,000000,4.55,4.73,4.545,4.64,633766,0
+CLMT.US,D,20181101,000000,4.66,4.88,4.5,4.87,538670,0
+CLMT.US,D,20181102,000000,4.82,4.8919,4.7,4.73,238245,0
+CLMT.US,D,20181105,000000,4.78,4.78,4.55,4.71,170825,0
+CLMT.US,D,20181106,000000,4.7,4.89,4.7,4.88,299473,0
+CLMT.US,D,20181107,000000,4.9,4.96,4.75,4.8,129559,0
+CLMT.US,D,20181108,000000,4.75,4.9,4.6,4.66,315994,0
+CLMT.US,D,20181109,000000,4.5,4.612,3.79,3.855,928443,0
+CLMT.US,D,20181112,000000,3.91,3.9499,3.61,3.65,720818,0
+CLMT.US,D,20181113,000000,3.65,3.74,3.49,3.62,615802,0
+CLMT.US,D,20181114,000000,3.64,3.77,3.56,3.59,308000,0
+CLMT.US,D,20181115,000000,3.6,3.7,3.49,3.5,493751,0
+CLMT.US,D,20181116,000000,3.49,3.57,3.18,3.44,820531,0
+CLMT.US,D,20181119,000000,3.39,3.729,3.3701,3.56,394834,0
+CLMT.US,D,20181120,000000,3.55,3.61,3.4194,3.54,312096,0
+CLMT.US,D,20181121,000000,3.59,3.6,3.26,3.5,578813,0
+CLMT.US,D,20181123,000000,3.46,3.57,3.37,3.41,215058,0
+CLMT.US,D,20181126,000000,3.45,3.47,3.31,3.32,215727,0
+CLMT.US,D,20181127,000000,3.26,3.4,3.165,3.21,370073,0
+CLMT.US,D,20181128,000000,3.2,3.2903,3.13,3.17,451881,0
+CLMT.US,D,20181129,000000,3.15,3.16,3.04,3.05,374191,0
+CLMT.US,D,20181130,000000,3.05,3.1,2.94,3.03,376195,0
+CLMT.US,D,20181203,000000,3.05,3.1999,3.04,3.16,379508,0
+CLMT.US,D,20181204,000000,3.2,3.35,3.05,3.08,336581,0
+CLMT.US,D,20181206,000000,3.05,3.0807,2.87,2.99,526500,0
+CLMT.US,D,20181207,000000,3.05,3.3,3.05,3.17,358932,0
+CLMT.US,D,20181210,000000,3.11,3.15,2.96,3.05,208716,0
+CLMT.US,D,20181211,000000,3.09,3.15,3.0251,3.11,268427,0
+CLMT.US,D,20181212,000000,3.11,3.37,3.04,3.05,237103,0
+CLMT.US,D,20181213,000000,3.04,3.0864,2.85,2.86,372263,0
+CLMT.US,D,20181214,000000,2.86,2.9066,2.5,2.66,772712,0
+CLMT.US,D,20181217,000000,2.66,2.67,2.3401,2.4,663439,0
+CLMT.US,D,20181218,000000,2.4,2.4899,2.25,2.26,424875,0
+CLMT.US,D,20181219,000000,2.27,2.55,2.26,2.4,518917,0
+CLMT.US,D,20181220,000000,2.37,2.4652,2.2,2.23,454017,0
+CLMT.US,D,20181221,000000,2.22,2.3,2.06,2.07,670859,0
+CLMT.US,D,20181224,000000,2.01,2.09,1.99,2.02,335400,0
+CLMT.US,D,20181226,000000,2.02,2.1399,2.02,2.1,532368,0
+CLMT.US,D,20181227,000000,2.13,2.2669,2.08,2.155,521323,0
+CLMT.US,D,20181228,000000,2.19,2.3799,2.1,2.15,587070,0
+CLMT.US,D,20181231,000000,2.19,2.2524,2.02,2.21,472631,0
+CLMT.US,D,20190102,000000,2.19,2.55,2.12,2.41,259812,0
+CLMT.US,D,20190103,000000,2.42,2.5679,2.35,2.41,229973,0
+CLMT.US,D,20190104,000000,2.45,2.7,2.41,2.68,333192,0
+CLMT.US,D,20190107,000000,2.71,3.28,2.65,3.22,708439,0
+CLMT.US,D,20190108,000000,3.24,3.3997,3.0981,3.34,398628,0
+CLMT.US,D,20190109,000000,3.37,3.75,3.37,3.75,451140,0
+CLMT.US,D,20190110,000000,3.71,3.73,3.4,3.46,395623,0
+CLMT.US,D,20190111,000000,3.45,3.45,3.17,3.3,299429,0
+CLMT.US,D,20190114,000000,3.21,3.46,3.2,3.33,175410,0
+CLMT.US,D,20190115,000000,3.38,3.65,3.3382,3.52,174757,0
+CLMT.US,D,20190116,000000,3.52,3.52,3.25,3.31,253475,0
+CLMT.US,D,20190117,000000,3.28,3.38,3.156,3.25,117140,0
+CLMT.US,D,20190118,000000,3.27,3.3985,3.13,3.18,221303,0
+CLMT.US,D,20190122,000000,3.17,3.17,3,3.03,163754,0
+CLMT.US,D,20190123,000000,3.03,3.065,2.92,2.97,234782,0
+CLMT.US,D,20190124,000000,2.9,2.9199,2.7748,2.79,226293,0
+CLMT.US,D,20190125,000000,2.81,3.2,2.79,3.17,260552,0
+CLMT.US,D,20190128,000000,3.15,3.2,3.04,3.1,88988,0
+CLMT.US,D,20190129,000000,3.12,3.22,3.1,3.2,82103,0
+CLMT.US,D,20190130,000000,3.23,3.39,3.21,3.28,92915,0
+CLMT.US,D,20190131,000000,3.27,3.4,3.19,3.21,90053,0
+CLMT.US,D,20190201,000000,3.19,3.2599,3.08,3.12,115617,0
+CLMT.US,D,20190204,000000,3.07,3.18,3.02,3.16,115168,0
+CLMT.US,D,20190205,000000,3.14,3.6062,3.14,3.44,376730,0
+CLMT.US,D,20190206,000000,3.43,3.47,3.21,3.23,234429,0
+CLMT.US,D,20190207,000000,3.2,3.295,3.2,3.28,90394,0
+CLMT.US,D,20190208,000000,3.28,3.37,3.17,3.21,201502,0
+CLMT.US,D,20190211,000000,3.2,3.26,3.11,3.14,193671,0
+CLMT.US,D,20190212,000000,3.2,3.2,3.1,3.1,135162,0
+CLMT.US,D,20190213,000000,3.1,3.1699,3.07,3.1,228128,0
+CLMT.US,D,20190214,000000,3.11,3.1737,3.08,3.1,153184,0
+CLMT.US,D,20190215,000000,3.15,3.19,3.08,3.15,134250,0
+CLMT.US,D,20190219,000000,3.13,3.19,3.08,3.17,136445,0
+CLMT.US,D,20190220,000000,3.17,3.28,3.07,3.14,230381,0
+CLMT.US,D,20190221,000000,3.11,3.14,3.07,3.1,202468,0
+CLMT.US,D,20190222,000000,3.15,3.15,3.05,3.1,68803,0
+CLMT.US,D,20190225,000000,3.08,3.21,3.03,3.06,156533,0
+CLMT.US,D,20190226,000000,3.05,3.1467,2.87,2.9,235352,0
+CLMT.US,D,20190227,000000,2.89,2.99,2.8307,2.96,212864,0
+CLMT.US,D,20190228,000000,2.95,2.9582,2.834,2.85,173233,0
+CLMT.US,D,20190301,000000,2.84,3.07,2.84,2.97,115751,0
+CLMT.US,D,20190304,000000,3.05,3.17,2.97,3.14,164815,0
+CLMT.US,D,20190305,000000,3.14,3.19,2.9301,3.04,184909,0
+CLMT.US,D,20190306,000000,3.03,3.08,2.84,2.84,178667,0
+CLMT.US,D,20190307,000000,3.6,3.85,3.34,3.71,1982038,0
+CLMT.US,D,20190308,000000,3.79,3.95,3.5,3.87,652865,0
+CLMT.US,D,20190311,000000,3.89,4.286,3.8201,4.19,534082,0
+CLMT.US,D,20190312,000000,4.18,4.34,4.05,4.12,472803,0
+CLMT.US,D,20190313,000000,4.12,4.2,4,4,435280,0
+CLMT.US,D,20190314,000000,4,4.08,3.95,4.01,206649,0
+CLMT.US,D,20190315,000000,4,4.1,3.95,4.05,168506,0
+CLMT.US,D,20190318,000000,4.06,4.06,3.88,3.92,135020,0
+CLMT.US,D,20190319,000000,3.87,4.0577,3.84,3.9,179247,0
+CLMT.US,D,20190320,000000,3.9,3.97,3.82,3.92,292558,0
+CLMT.US,D,20190321,000000,3.92,4.11,3.88,3.92,317563,0
+CLMT.US,D,20190322,000000,3.82,3.9636,3.82,3.84,152902,0
+CLMT.US,D,20190325,000000,3.8,3.82,3.6394,3.68,335286,0
+CLMT.US,D,20190326,000000,3.69,3.7755,3.6,3.65,326713,0
+CLMT.US,D,20190327,000000,3.69,3.9499,3.5979,3.69,206731,0
+CLMT.US,D,20190328,000000,3.65,3.76,3.53,3.6,427326,0
+CLMT.US,D,20190329,000000,3.6,3.6767,3.5,3.56,345371,0
+CLMT.US,D,20190401,000000,3.57,3.8,3.53,3.77,357239,0
+CLMT.US,D,20190402,000000,3.69,3.79,3.58,3.69,241624,0
+CLMT.US,D,20190403,000000,3.68,3.76,3.5,3.66,289237,0
+CLMT.US,D,20190404,000000,3.68,3.75,3.53,3.6,247091,0
+CLMT.US,D,20190405,000000,3.6,3.83,3.5,3.69,388036,0
+CLMT.US,D,20190408,000000,3.69,3.7,3.49,3.56,258855,0
+CLMT.US,D,20190409,000000,3.53,3.79,3.501,3.77,306900,0
+CLMT.US,D,20190410,000000,3.75,3.84,3.6979,3.82,228518,0
+CLMT.US,D,20190411,000000,3.79,3.8686,3.75,3.84,46736,0
+CLMT.US,D,20190412,000000,3.87,3.88,3.7101,3.8,75654,0
+CLMT.US,D,20190415,000000,3.79,3.79,3.63,3.71,121500,0
+CLMT.US,D,20190416,000000,3.74,3.74,3.6,3.65,141259,0
+CLMT.US,D,20190417,000000,3.66,3.66,3.55,3.6,114334,0
+CLMT.US,D,20190418,000000,3.58,3.67,3.55,3.63,109359,0
+CLMT.US,D,20190422,000000,3.6,3.71,3.55,3.71,208794,0
+CLMT.US,D,20190423,000000,3.67,3.87,3.67,3.8,221488,0
+CLMT.US,D,20190424,000000,3.77,3.77,3.6,3.68,141477,0
+CLMT.US,D,20190425,000000,3.65,3.75,3.6,3.62,115291,0
+CLMT.US,D,20190426,000000,3.63,3.7,3.51,3.58,167758,0
+CLMT.US,D,20190429,000000,3.56,3.6082,3.48,3.52,202638,0
+CLMT.US,D,20190430,000000,3.51,3.5905,3.41,3.46,195087,0
+CLMT.US,D,20190501,000000,3.41,3.4628,3.32,3.35,182920,0
+CLMT.US,D,20190502,000000,3.32,3.45,3.3,3.35,203710,0
+CLMT.US,D,20190503,000000,3.4,3.65,3.4,3.5,202194,0
+CLMT.US,D,20190506,000000,3.45,3.68,3.37,3.65,104028,0
+CLMT.US,D,20190507,000000,3.61,3.75,3.419,3.61,183531,0
+CLMT.US,D,20190508,000000,3.6,3.69,3.53,3.64,221660,0
+CLMT.US,D,20190509,000000,3.62,3.74,3.57,3.61,140489,0
+CLMT.US,D,20190510,000000,3.95,4.09,3.7601,3.96,456425,0
+CLMT.US,D,20190513,000000,3.9,4.01,3.8,3.95,150225,0
+CLMT.US,D,20190514,000000,3.95,4.02,3.93,4,212296,0
+CLMT.US,D,20190515,000000,4.02,4.32,4.02,4.23,448943,0
+CLMT.US,D,20190516,000000,4.18,4.38,4,4.31,401597,0
+CLMT.US,D,20190517,000000,4.31,4.42,4.22,4.39,241581,0
+CLMT.US,D,20190520,000000,4.42,4.65,4.4,4.53,290483,0
+CLMT.US,D,20190521,000000,4.65,4.73,4.53,4.7,277489,0
+CLMT.US,D,20190522,000000,4.75,4.77,4.6,4.7,232267,0
+CLMT.US,D,20190523,000000,4.63,4.68,4.26,4.35,326667,0
+CLMT.US,D,20190524,000000,4.39,4.66,4.34,4.57,181282,0
+CLMT.US,D,20190528,000000,4.57,4.74,4.44,4.48,261480,0
+CLMT.US,D,20190529,000000,4.47,4.59,4.35,4.52,237997,0
+CLMT.US,D,20190530,000000,4.54,4.58,4.36,4.43,331168,0
+CLMT.US,D,20190531,000000,4.36,4.36,4.15,4.25,226794,0
+CLMT.US,D,20190603,000000,4.22,4.32,4.13,4.14,171167,0
+CLMT.US,D,20190604,000000,4.2,4.33,4.1909,4.32,143837,0
+CLMT.US,D,20190605,000000,4.35,4.35,4.15,4.22,139474,0
+CLMT.US,D,20190606,000000,4.22,4.2388,4.13,4.22,161133,0
+CLMT.US,D,20190607,000000,4.22,4.2763,4.13,4.27,118222,0
+CLMT.US,D,20190610,000000,4.25,4.44,4.25,4.35,133055,0
+CLMT.US,D,20190611,000000,4.37,4.49,4.2,4.21,137187,0
+CLMT.US,D,20190612,000000,4.2,4.4284,4.12,4.19,130417,0
+CLMT.US,D,20190613,000000,4.2,4.2,4.08,4.12,185566,0
+CLMT.US,D,20190614,000000,4.0745,4.18,4.01,4.17,113268,0
+CLMT.US,D,20190617,000000,4.19,4.48,4.055,4.32,102781,0
+CLMT.US,D,20190618,000000,4.31,4.4072,4.13,4.17,93532,0
+CLMT.US,D,20190619,000000,4.2,4.36,4.18,4.34,158075,0
+CLMT.US,D,20190620,000000,4.33,4.4045,4.12,4.2,137798,0
+CLMT.US,D,20190621,000000,4.21,4.33,4.2,4.3,114608,0
+CLMT.US,D,20190624,000000,4.26,4.31,4.15,4.16,104833,0
+CLMT.US,D,20190625,000000,4.15,4.22,4.1,4.18,66997,0
+CLMT.US,D,20190626,000000,4.2,4.43,4.2,4.33,168524,0
+CLMT.US,D,20190627,000000,4.35,4.3956,4.27,4.33,71969,0
+CLMT.US,D,20190628,000000,4.33,4.33,4.11,4.19,137952,0
+CLMT.US,D,20190701,000000,4.22,4.3,4.16,4.26,120854,0
+CLMT.US,D,20190702,000000,4.3,4.3,4.17,4.26,104244,0
+CLMT.US,D,20190703,000000,4.26,4.28,4.16,4.16,61244,0
+CLMT.US,D,20190705,000000,4.15,4.27,4.12,4.18,123845,0
+CLMT.US,D,20190708,000000,4.2,4.2099,4.1,4.16,149704,0
+CLMT.US,D,20190709,000000,4.14,4.19,4.1099,4.17,101042,0
+CLMT.US,D,20190710,000000,4.16,4.35,4.1262,4.33,156223,0
+CLMT.US,D,20190711,000000,4.32,4.4305,4.26,4.4,112483,0
+CLMT.US,D,20190712,000000,4.43,4.7,4.4216,4.64,445849,0
+CLMT.US,D,20190715,000000,4.64,4.9,4.6,4.88,244466,0
+CLMT.US,D,20190716,000000,4.9,5,4.8202,4.83,172648,0
+CLMT.US,D,20190717,000000,4.85,4.87,4.64,4.73,132193,0
+CLMT.US,D,20190718,000000,4.72,4.75,4.6,4.65,88631,0
+CLMT.US,D,20190719,000000,4.64,4.7001,4.59,4.69,120892,0
+CLMT.US,D,20190722,000000,4.66,4.7165,4.5698,4.59,100590,0
+CLMT.US,D,20190723,000000,4.6,4.75,4.5501,4.6,129909,0
+CLMT.US,D,20190724,000000,4.59,4.68,4.5591,4.63,77833,0
+CLMT.US,D,20190725,000000,4.63,4.63,4.45,4.56,247051,0
+CLMT.US,D,20190726,000000,4.58,4.63,4.5,4.63,58860,0
+CLMT.US,D,20190729,000000,4.66,4.6609,4.54,4.62,104071,0
+CLMT.US,D,20190730,000000,4.54,4.77,4.53,4.71,86705,0
+CLMT.US,D,20190731,000000,4.75,4.75,4.53,4.65,63956,0
+CLMT.US,D,20190801,000000,4.63,4.75,4.29,4.48,309501,0
+CLMT.US,D,20190802,000000,4.47,4.69,4.43,4.53,279407,0
+CLMT.US,D,20190805,000000,4.46,4.5185,4.2,4.25,222392,0
+CLMT.US,D,20190806,000000,4.35,4.75,4.35,4.71,394020,0
+CLMT.US,D,20190807,000000,4.62,4.87,4.5,4.72,547001,0
+CLMT.US,D,20190808,000000,4.95,4.96,4.22,4.7,744890,0
+CLMT.US,D,20190809,000000,4.65,4.65,4.365,4.48,137311,0
+CLMT.US,D,20190812,000000,4.5,4.5,4.02,4.2,449535,0
+CLMT.US,D,20190813,000000,4.14,4.32,4.03,4.08,200683,0
+CLMT.US,D,20190814,000000,4.03,4.1,3.84,4.07,260360,0
+CLMT.US,D,20190815,000000,4.1,4.1,3.82,3.86,171961,0
+CLMT.US,D,20190816,000000,3.81,4.08,3.78,4.03,181060,0
+CLMT.US,D,20190819,000000,4.09,4.09,3.89,4.01,210780,0
+CLMT.US,D,20190820,000000,3.98,4.13,3.98,4.08,81432,0
+CLMT.US,D,20190821,000000,4.1,4.42,4.1,4.27,114762,0
+CLMT.US,D,20190822,000000,4.28,4.391,4.02,4.1,189161,0
+CLMT.US,D,20190823,000000,4.06,4.16,3.96,4,93307,0
+CLMT.US,D,20190826,000000,3.98,4.03,3.95,4.03,101608,0
+CLMT.US,D,20190827,000000,4.04,4.1,3.92,3.95,127614,0
+CLMT.US,D,20190828,000000,3.94,4,3.855,3.98,96100,0
+CLMT.US,D,20190829,000000,4,4.07,3.84,4.01,102468,0
+CLMT.US,D,20190830,000000,4.02,4.08,3.89,3.98,147097,0
+CLMT.US,D,20190903,000000,3.99,4.0151,3.69,3.73,137717,0
+CLMT.US,D,20190904,000000,3.75,3.79,3.7,3.72,123595,0
+CLMT.US,D,20190905,000000,3.72,3.87,3.71,3.79,88433,0
+CLMT.US,D,20190906,000000,3.79,3.995,3.79,3.94,80198,0
+CLMT.US,D,20190909,000000,3.94,4.18,3.9351,4.12,123291,0
+CLMT.US,D,20190910,000000,4.1,4.44,4.01,4.42,144257,0
+CLMT.US,D,20190911,000000,4.37,4.44,4.21,4.38,103742,0
+CLMT.US,D,20190912,000000,4.35,4.38,4.27,4.34,41211,0
+CLMT.US,D,20190913,000000,4.34,4.65,4.29,4.36,191247,0
+CLMT.US,D,20190916,000000,4.46,4.5,4.36,4.47,116893,0
+CLMT.US,D,20190917,000000,4.3701,4.45,4.35,4.37,44578,0
+CLMT.US,D,20190918,000000,4.36,4.45,4.34,4.4,97785,0
+CLMT.US,D,20190919,000000,4.4,4.45,4.19,4.3,217577,0
+CLMT.US,D,20190920,000000,4.3,4.39,4.3,4.31,43678,0
+CLMT.US,D,20190923,000000,4.33,4.33,4.17,4.23,70056,0
+CLMT.US,D,20190924,000000,4.22,4.31,3.95,3.97,211537,0
+CLMT.US,D,20190925,000000,3.98,4.04,3.85,3.86,52493,0
+CLMT.US,D,20190926,000000,3.8,3.89,3.7,3.79,228335,0
+CLMT.US,D,20190927,000000,3.78,3.94,3.75,3.75,78211,0
+CLMT.US,D,20190930,000000,3.71,3.729,3.55,3.64,197153,0
+CLMT.US,D,20191001,000000,3.65,3.7,3.55,3.57,180203,0
+CLMT.US,D,20191002,000000,3.51,3.53,3.21,3.29,428172,0
+CLMT.US,D,20191003,000000,3.32,3.39,3.13,3.32,305441,0
+CLMT.US,D,20191004,000000,3.35,3.4747,3.27,3.3,130315,0
+CLMT.US,D,20191007,000000,3.3,3.64,3.2899,3.5,157975,0
+CLMT.US,D,20191008,000000,3.57,3.6521,3.535,3.57,263770,0
+CLMT.US,D,20191009,000000,3.57,3.6599,3.45,3.5,159919,0
+CLMT.US,D,20191010,000000,3.475,3.53,3.36,3.49,54278,0
+CLMT.US,D,20191011,000000,3.53,3.68,3.4996,3.56,105247,0
+CLMT.US,D,20191014,000000,3.58,3.73,3.49,3.64,117218,0
+CLMT.US,D,20191015,000000,3.7,3.775,3.58,3.68,138333,0
+CLMT.US,D,20191016,000000,3.65,3.65,3.32,3.4,279068,0
+CLMT.US,D,20191017,000000,3.35,3.47,3.35,3.43,66738,0
+CLMT.US,D,20191018,000000,3.4,3.45,3.35,3.35,116664,0
+CLMT.US,D,20191021,000000,3.33,3.4,3.22,3.37,247786,0
+CLMT.US,D,20191022,000000,3.35,3.65,3.2918,3.49,104322,0
+CLMT.US,D,20191023,000000,3.48,3.59,3.4,3.55,58151,0
+CLMT.US,D,20191024,000000,3.57,3.6,3.5,3.6,46657,0
+CLMT.US,D,20191025,000000,3.59,3.7,3.5696,3.595,63903,0
+CLMT.US,D,20191028,000000,3.55,3.67,3.55,3.65,135358,0
+CLMT.US,D,20191029,000000,3.65,3.74,3.6315,3.74,49425,0
+CLMT.US,D,20191030,000000,3.71,3.74,3.54,3.59,57118,0
+CLMT.US,D,20191031,000000,3.58,3.59,3.44,3.52,133112,0
+CLMT.US,D,20191101,000000,3.54,3.6461,3.4829,3.59,79911,0
+CLMT.US,D,20191104,000000,3.65,3.703,3.39,3.47,254502,0
+CLMT.US,D,20191105,000000,3.44,3.5527,3.38,3.49,129772,0
+CLMT.US,D,20191106,000000,3.53,3.56,3.445,3.52,61972,0
+CLMT.US,D,20191107,000000,3.51,3.65,3.42,3.47,99254,0
+CLMT.US,D,20191108,000000,3.48,3.49,3.32,3.4,129854,0
+CLMT.US,D,20191111,000000,3.36,3.83,3.36,3.76,406223,0
+CLMT.US,D,20191112,000000,3.82,4.17,3.38,3.69,517283,0
+CLMT.US,D,20191113,000000,3.63,3.63,3.42,3.49,249142,0
+CLMT.US,D,20191114,000000,3.48,3.545,3.25,3.26,274765,0
+CLMT.US,D,20191115,000000,3.29,3.47,3.275,3.41,189159,0
+CLMT.US,D,20191118,000000,3.38,3.38,3.22,3.26,260614,0
+CLMT.US,D,20191119,000000,3.24,3.27,3.12,3.14,241079,0
+CLMT.US,D,20191120,000000,3.12,3.13,3.02,3.05,191311,0
+CLMT.US,D,20191121,000000,3.08,3.0881,3,3.08,122882,0
+CLMT.US,D,20191122,000000,3.12,3.27,3.0628,3.21,256985,0
+CLMT.US,D,20191125,000000,3.2,3.2,3,3.06,308556,0
+CLMT.US,D,20191126,000000,3.06,3.1932,3,3.05,470005,0
+CLMT.US,D,20191127,000000,3.02,3.18,3,3.18,193928,0
+CLMT.US,D,20191129,000000,3.13,3.2,3.06,3.09,63017,0
+CLMT.US,D,20191202,000000,3.08,3.18,3.02,3.05,76426,0
+CLMT.US,D,20191203,000000,3.01,3.04,2.95,3.02,314425,0
+CLMT.US,D,20191204,000000,3.04,3.1225,2.98,3.06,422851,0
+CLMT.US,D,20191205,000000,3.07,3.11,3.01,3.1,156509,0
+CLMT.US,D,20191206,000000,3.11,3.2,3.06,3.18,264555,0
+CLMT.US,D,20191209,000000,3.16,3.38,3.16,3.25,264688,0
+CLMT.US,D,20191210,000000,3.24,3.53,3.24,3.45,515713,0
+CLMT.US,D,20191211,000000,3.45,3.65,3.39,3.62,384051,0
+CLMT.US,D,20191212,000000,3.61,3.75,3.52,3.69,431342,0
+CLMT.US,D,20191213,000000,3.67,3.87,3.57,3.61,694559,0
+CLMT.US,D,20191216,000000,3.57,3.7806,3.51,3.6,223661,0
+CLMT.US,D,20191217,000000,3.6,3.74,3.6,3.65,353659,0
+CLMT.US,D,20191218,000000,3.62,3.7,3.6,3.65,227221,0
+CLMT.US,D,20191219,000000,3.62,3.82,3.62,3.68,937360,0
+CLMT.US,D,20191220,000000,3.66,3.78,3.63,3.72,302386,0
+CLMT.US,D,20191223,000000,3.72,3.75,3.63,3.7,175816,0
+CLMT.US,D,20191224,000000,3.7,3.78,3.7,3.73,62690,0
+CLMT.US,D,20191226,000000,3.7,3.77,3.68,3.72,268595,0
+CLMT.US,D,20191227,000000,3.7,3.8,3.66,3.78,370756,0
+CLMT.US,D,20191230,000000,3.75,3.75,3.6,3.65,399173,0
+CLMT.US,D,20191231,000000,3.6,3.73,3.55,3.65,247963,0
+CLMT.US,D,20200102,000000,3.68,3.7,3.5754,3.67,104097,0
+CLMT.US,D,20200103,000000,3.66,3.743,3.58,3.7,330541,0
+CLMT.US,D,20200106,000000,3.72,3.99,3.6794,3.96,356801,0
+CLMT.US,D,20200107,000000,3.98,4.33,3.86,4.28,535595,0
+CLMT.US,D,20200108,000000,4.34,4.34,4.1601,4.25,201832,0
+CLMT.US,D,20200109,000000,4.22,4.38,4.2,4.31,302622,0
+CLMT.US,D,20200110,000000,4.3,4.53,4.28,4.5,595600,0
+CLMT.US,D,20200113,000000,4.47,4.47,4.35,4.41,128640,0
+CLMT.US,D,20200114,000000,4.4,4.5,4.33,4.47,98328,0
+CLMT.US,D,20200115,000000,4.46,4.49,4.2828,4.42,228835,0
+CLMT.US,D,20200116,000000,4.42,4.59,4.408,4.55,168300,0
+CLMT.US,D,20200117,000000,4.5,4.5502,4.27,4.51,295344,0
+CLMT.US,D,20200121,000000,4.49,4.6,4.38,4.58,503124,0
+CLMT.US,D,20200122,000000,4.57,4.57,4.4172,4.55,102769,0
+CLMT.US,D,20200123,000000,4.52,4.58,4.44,4.47,120957,0
+CLMT.US,D,20200124,000000,4.44,4.7,4.4,4.7,668947,0
+CLMT.US,D,20200127,000000,4.69,4.69,4.544,4.57,137974,0
+CLMT.US,D,20200128,000000,4.57,4.679,4.52,4.61,98915,0
+CLMT.US,D,20200129,000000,4.64,4.64,4.455,4.49,104849,0
+CLMT.US,D,20200130,000000,4.48,4.5057,4.24,4.31,181402,0
+CLMT.US,D,20200131,000000,4.26,4.344,3.98,4.16,275148,0
+CLMT.US,D,20200203,000000,4.12,4.27,4,4.16,187304,0
+CLMT.US,D,20200204,000000,4.2,4.29,4.06,4.22,98734,0
+CLMT.US,D,20200205,000000,4.23,4.35,4.21,4.27,125541,0
+CLMT.US,D,20200206,000000,4.29,4.29,4.09,4.18,138388,0
+CLMT.US,D,20200207,000000,4.16,4.175,4.07,4.15,74525,0
+CLMT.US,D,20200210,000000,4.1,4.16,4.04,4.07,72859,0
+CLMT.US,D,20200211,000000,4.28,4.2941,4.1852,4.23,112664,0
+CLMT.US,D,20200212,000000,4.23,4.3268,4.1902,4.25,74343,0
+CLMT.US,D,20200213,000000,4.22,4.29,4.1967,4.23,70702,0
+CLMT.US,D,20200214,000000,4.24,4.31,4.21,4.25,61912,0
+CLMT.US,D,20200218,000000,4.21,4.22,4.16,4.19,98930,0
+CLMT.US,D,20200219,000000,4.19,4.29,4.13,4.22,146316,0
+CLMT.US,D,20200220,000000,4.17,4.26,4.15,4.15,77484,0
+CLMT.US,D,20200221,000000,4.14,4.2,4.1,4.18,56596,0
+CLMT.US,D,20200224,000000,4.1,4.11,3.975,4.02,251048,0
+CLMT.US,D,20200225,000000,3.99,4.0488,3.75,3.81,305732,0
+CLMT.US,D,20200226,000000,3.82,3.93,3.71,3.72,114773,0
+CLMT.US,D,20200227,000000,3.61,3.6241,3.37,3.44,235474,0
+CLMT.US,D,20200228,000000,3.35,3.44,3.08,3.39,350938,0
+CLMT.US,D,20200302,000000,3.51,3.51,3.31,3.37,177205,0
+CLMT.US,D,20200303,000000,3.34,3.69,3.34,3.62,200502,0
+CLMT.US,D,20200304,000000,3.67,3.73,3.61,3.71,214467,0
+CLMT.US,D,20200305,000000,3.65,3.65,3.07,3.08,449918,0
+CLMT.US,D,20200306,000000,3.1,3.1012,2.8,2.84,583086,0
+CLMT.US,D,20200309,000000,2.5,2.55,2.2,2.22,663207,0
+CLMT.US,D,20200310,000000,2.41,2.49,2.2,2.34,261076,0
+CLMT.US,D,20200311,000000,2.27,2.4676,2.2,2.23,373269,0
+CLMT.US,D,20200312,000000,2.05,2.05,1.79,1.89,440028,0
+CLMT.US,D,20200313,000000,2,2.0399,1.74,1.87,515444,0
+CLMT.US,D,20200316,000000,1.76,1.8,1.37,1.39,551259,0
+CLMT.US,D,20200317,000000,1.36,1.53,1.08,1.09,797983,0
+CLMT.US,D,20200318,000000,1.15,1.15,0.82,0.94,689466,0
+CLMT.US,D,20200319,000000,0.8828,1.27,0.85,1.18,496537,0
+CLMT.US,D,20200320,000000,1.27,1.4701,1.1,1.18,502828,0
+CLMT.US,D,20200323,000000,1.18,1.195,1,1.0999,316232,0
+CLMT.US,D,20200324,000000,1.2,1.3399,1.07,1.11,581545,0
+CLMT.US,D,20200325,000000,1.11,1.29,1.05,1.17,589194,0
+CLMT.US,D,20200326,000000,1.2,1.27,1.11,1.22,682130,0
+CLMT.US,D,20200327,000000,1.26,1.26,1.15,1.17,183269,0
+CLMT.US,D,20200330,000000,1.2,1.27,1.07,1.08,285679,0
+CLMT.US,D,20200331,000000,1.1,1.1,1,1.05,318889,0
+CLMT.US,D,20200401,000000,1.05,1.09,0.9549,0.98,183721,0
+CLMT.US,D,20200402,000000,1.05,1.08,0.97,0.98,499245,0
+CLMT.US,D,20200403,000000,1.02,1.02,0.95,0.96,389842,0
+CLMT.US,D,20200406,000000,1,1.01,0.9494,0.95,454683,0
+CLMT.US,D,20200407,000000,1,1.1,0.951,1.03,464482,0
+CLMT.US,D,20200408,000000,1.05,1.1,1.0112,1.09,317781,0
+CLMT.US,D,20200409,000000,1.19,1.861,1.19,1.82,1482722,0
+CLMT.US,D,20200413,000000,1.85,2.55,1.85,2.06,1149217,0
+CLMT.US,D,20200414,000000,2.09,2.3,1.8001,1.85,601930,0
+CLMT.US,D,20200415,000000,1.74,1.74,1.52,1.62,397441,0
+CLMT.US,D,20200416,000000,1.63,1.63,1.5,1.6,170622,0
+CLMT.US,D,20200417,000000,1.69,1.74,1.46,1.5,589224,0
+CLMT.US,D,20200420,000000,1.5,1.566,1.43,1.46,276761,0
+CLMT.US,D,20200421,000000,1.49,1.49,1.35,1.41,222862,0
+CLMT.US,D,20200422,000000,1.46,1.57,1.3801,1.55,179321,0
+CLMT.US,D,20200423,000000,1.58,1.75,1.5682,1.68,230210,0
+CLMT.US,D,20200424,000000,1.75,1.81,1.55,1.62,191329,0
+CLMT.US,D,20200427,000000,1.67,1.74,1.55,1.68,187350,0
+CLMT.US,D,20200428,000000,1.76,1.83,1.66,1.8,242978,0
+CLMT.US,D,20200429,000000,1.85,2,1.82,1.98,283227,0
+CLMT.US,D,20200430,000000,1.97,2.1,1.8392,1.94,272992,0
+CLMT.US,D,20200501,000000,1.82,1.88,1.71,1.76,213255,0
+CLMT.US,D,20200504,000000,1.71,1.89,1.65,1.79,141829,0
+CLMT.US,D,20200505,000000,1.87,1.8792,1.8,1.85,121898,0
+CLMT.US,D,20200506,000000,1.81,1.8499,1.71,1.8,224282,0
+CLMT.US,D,20200507,000000,2,2.12,1.824,1.89,361120,0
+CLMT.US,D,20200508,000000,1.9,2.05,1.9,1.99,486269,0
+CLMT.US,D,20200511,000000,1.98,2.12,1.9138,2.1,302598,0
+CLMT.US,D,20200512,000000,2.14,2.2,2.08,2.11,306679,0
+CLMT.US,D,20200513,000000,2.1,2.13,1.9,1.97,337684,0
+CLMT.US,D,20200514,000000,1.95,2.03,1.82,1.98,110993,0
+CLMT.US,D,20200515,000000,1.99,2.05,1.93,2,89644,0
+CLMT.US,D,20200518,000000,2.01,2.4,2.01,2.29,667111,0
+CLMT.US,D,20200519,000000,2.28,2.4391,2.25,2.4,255675,0
+CLMT.US,D,20200520,000000,2.48,2.62,2.43,2.61,188625,0
+CLMT.US,D,20200521,000000,2.65,2.7173,2.5547,2.58,116401,0
+CLMT.US,D,20200522,000000,2.6,2.6196,2.5,2.57,86791,0
+CLMT.US,D,20200526,000000,2.66,2.7261,2.58,2.64,123267,0
+CLMT.US,D,20200527,000000,2.7,2.723,2.64,2.69,127209,0
+CLMT.US,D,20200528,000000,2.74,2.8,2.65,2.66,127449,0
+CLMT.US,D,20200529,000000,2.66,2.72,2.46,2.57,82760,0
+CLMT.US,D,20200601,000000,2.57,2.74,2.5301,2.62,113965,0
+CLMT.US,D,20200602,000000,2.61,2.8,2.59,2.64,182199,0
+CLMT.US,D,20200603,000000,2.65,2.79,2.65,2.71,162426,0
+CLMT.US,D,20200604,000000,2.78,2.78,2.65,2.76,81523,0
+CLMT.US,D,20200605,000000,2.79,3.16,2.7845,3.1,372780,0
+CLMT.US,D,20200608,000000,3.19,3.3,3.05,3.24,264456,0
+CLMT.US,D,20200609,000000,3.12,3.2,2.92,2.92,375461,0
+CLMT.US,D,20200610,000000,2.89,2.97,2.65,2.81,220312,0
+CLMT.US,D,20200611,000000,2.57,2.6699,2.4256,2.475,278584,0
+CLMT.US,D,20200612,000000,2.65,2.8,2.605,2.79,186897,0
+CLMT.US,D,20200615,000000,2.69,2.85,2.5001,2.78,189572,0
+CLMT.US,D,20200616,000000,2.95,3.08,2.82,2.8401,131769,0
+CLMT.US,D,20200617,000000,2.86,2.88,2.65,2.69,88653,0
+CLMT.US,D,20200618,000000,2.69,2.81,2.68,2.75,57072,0
+CLMT.US,D,20200619,000000,2.86,2.86,2.69,2.71,61995,0
+CLMT.US,D,20200622,000000,2.75,2.7899,2.6,2.665,110257,0
+CLMT.US,D,20200623,000000,2.66,2.7299,2.59,2.6,87913,0
+CLMT.US,D,20200624,000000,2.58,2.599,2.36,2.4,205577,0
+CLMT.US,D,20200625,000000,2.44,2.4897,2.3501,2.41,50445,0
+CLMT.US,D,20200626,000000,2.36,2.42,2.285,2.31,102891,0
+CLMT.US,D,20200629,000000,2.33,2.54,2.29,2.3,99995,0
+CLMT.US,D,20200630,000000,2.33,2.39,2.23,2.28,95358,0
+CLMT.US,D,20200701,000000,2.27,2.345,2.16,2.17,121178,0
+CLMT.US,D,20200702,000000,2.19,2.32,2.1,2.13,129140,0
+CLMT.US,D,20200706,000000,2.2,2.35,2.135,2.34,331479,0
+CLMT.US,D,20200707,000000,2.38,2.55,2.34,2.39,260842,0
+CLMT.US,D,20200708,000000,2.37,2.5,2.3473,2.41,85766,0
+CLMT.US,D,20200709,000000,2.41,2.4483,2.205,2.3,113047,0
+CLMT.US,D,20200710,000000,2.25,2.35,2.22,2.26,93113,0
+CLMT.US,D,20200713,000000,2.25,2.53,2.17,2.41,295290,0
+CLMT.US,D,20200714,000000,2.43,2.89,2.39,2.63,388823,0
+CLMT.US,D,20200715,000000,2.72,3,2.635,2.74,209558,0
+CLMT.US,D,20200716,000000,2.65,2.7401,2.63,2.68,73056,0
+CLMT.US,D,20200717,000000,2.75,2.91,2.64,2.68,136332,0
+CLMT.US,D,20200720,000000,2.68,2.78,2.6519,2.7,69208,0
+CLMT.US,D,20200721,000000,2.7,2.84,2.62,2.82,246543,0
+CLMT.US,D,20200722,000000,2.82,2.93,2.7601,2.88,135862,0
+CLMT.US,D,20200723,000000,2.88,3.04,2.88,2.99,206983,0
+CLMT.US,D,20200724,000000,2.95,2.98,2.8663,2.88,160352,0
+CLMT.US,D,20200727,000000,2.88,2.94,2.7304,2.8,95054,0
+CLMT.US,D,20200728,000000,2.77,2.8,2.66,2.68,114993,0
+CLMT.US,D,20200729,000000,2.68,2.7099,2.49,2.69,147797,0
+CLMT.US,D,20200730,000000,2.66,2.66,2.55,2.6,46681,0
+CLMT.US,D,20200731,000000,2.56,2.6199,2.463,2.61,102554,0
+CLMT.US,D,20200803,000000,2.37,2.62,2.37,2.615,120117,0
+CLMT.US,D,20200804,000000,2.61,2.74,2.55,2.66,173001,0
+CLMT.US,D,20200805,000000,2.68,2.79,2.66,2.73,135091,0
+CLMT.US,D,20200806,000000,2.71,2.71,2.39,2.51,351573,0
+CLMT.US,D,20200807,000000,2.5,2.65,2.4602,2.62,162606,0
+CLMT.US,D,20200810,000000,2.55,2.7,2.55,2.58,203005,0
+CLMT.US,D,20200811,000000,2.58,2.69,2.5,2.51,147875,0
+CLMT.US,D,20200812,000000,2.5,2.6299,2.5,2.52,174625,0
+CLMT.US,D,20200813,000000,2.51,2.59,2.51,2.55,81410,0
+CLMT.US,D,20200814,000000,2.54,2.64,2.5,2.59,169260,0
+CLMT.US,D,20200817,000000,2.57,2.62,2.5,2.52,86256,0
+CLMT.US,D,20200818,000000,2.55,2.55,2.43,2.47,172032,0
+CLMT.US,D,20200819,000000,2.46,2.49,2.41,2.44,71141,0
+CLMT.US,D,20200820,000000,2.4,2.48,2.3789,2.48,144767,0
+CLMT.US,D,20200821,000000,2.43,2.48,2.4,2.42,89187,0
+CLMT.US,D,20200824,000000,2.47,2.535,2.45,2.45,81792,0
+CLMT.US,D,20200825,000000,2.45,2.48,2.39,2.42,113956,0
+CLMT.US,D,20200826,000000,2.46,2.65,2.45,2.6,415914,0
+CLMT.US,D,20200827,000000,2.65,2.65,2.46,2.49,233002,0
+CLMT.US,D,20200828,000000,2.5,2.62,2.4501,2.62,163204,0
+CLMT.US,D,20200831,000000,2.59,2.59,2.5,2.55,101014,0
+CLMT.US,D,20200901,000000,2.53,2.58,2.5,2.52,76680,0
+CLMT.US,D,20200902,000000,2.51,2.55,2.47,2.47,82605,0
+CLMT.US,D,20200903,000000,2.47,2.47,2.33,2.41,120521,0
+CLMT.US,D,20200904,000000,2.47,2.47,2.36,2.41,68579,0
+CLMT.US,D,20200908,000000,2.31,2.43,2.31,2.39,79537,0
+CLMT.US,D,20200909,000000,2.42,2.45,2.35,2.42,117858,0
+CLMT.US,D,20200910,000000,2.41,2.45,2.35,2.38,163580,0
+CLMT.US,D,20200911,000000,2.37,2.42,2.355,2.39,97883,0
+CLMT.US,D,20200914,000000,2.41,2.415,2.3799,2.39,72836,0
+CLMT.US,D,20200915,000000,2.4,2.59,2.3878,2.55,190396,0
+CLMT.US,D,20200916,000000,2.54,2.6699,2.51,2.61,397385,0
+CLMT.US,D,20200917,000000,2.57,2.92,2.51,2.92,373604,0
+CLMT.US,D,20200918,000000,2.92,2.92,2.77,2.85,193920,0
+CLMT.US,D,20200921,000000,2.75,2.81,2.65,2.81,110025,0
+CLMT.US,D,20200922,000000,2.78,2.93,2.71,2.84,160610,0
+CLMT.US,D,20200923,000000,2.84,2.84,2.71,2.75,77577,0
+CLMT.US,D,20200924,000000,2.75,2.75,2.62,2.7,82101,0
+CLMT.US,D,20200925,000000,2.65,2.72,2.65,2.72,50904,0
+CLMT.US,D,20200928,000000,2.74,2.84,2.65,2.67,123047,0
+CLMT.US,D,20200929,000000,2.64,2.69,2.56,2.62,36321,0
+CLMT.US,D,20200930,000000,2.61,2.68,2.54,2.55,74920,0
+CLMT.US,D,20201001,000000,2.56,3.07,2.51,2.59,431952,0
+CLMT.US,D,20201002,000000,2.55,2.89,2.55,2.87,350596,0
+CLMT.US,D,20201005,000000,2.98,3.06,2.89,2.94,457448,0
+CLMT.US,D,20201006,000000,2.91,3.19,2.86,3.1,287778,0
+CLMT.US,D,20201007,000000,3.09,3.2,3.04,3.14,151820,0
+CLMT.US,D,20201008,000000,3.15,3.47,3.15,3.44,210791,0
+CLMT.US,D,20201009,000000,3.41,3.4994,3.24,3.45,151093,0
+CLMT.US,D,20201012,000000,3.38,3.46,3.285,3.37,89736,0
+CLMT.US,D,20201013,000000,3.34,3.4599,3.3,3.35,72119,0
+CLMT.US,D,20201014,000000,3.385,3.42,3.3,3.42,47897,0
+CLMT.US,D,20201015,000000,3.34,3.49,3.21,3.49,80785,0
+CLMT.US,D,20201016,000000,3.43,3.61,3.3,3.32,229358,0
+CLMT.US,D,20201019,000000,3.36,3.54,3.3,3.42,165593,0
+CLMT.US,D,20201020,000000,3.38,3.73,3.38,3.59,178550,0
+CLMT.US,D,20201021,000000,3.61,3.66,3.56,3.59,50620,0
+CLMT.US,D,20201022,000000,3.58,3.69,3.55,3.68,89014,0
+CLMT.US,D,20201023,000000,3.66,3.74,3.6384,3.71,130207,0
+CLMT.US,D,20201026,000000,3.62,3.72,3.5195,3.7,59224,0
+CLMT.US,D,20201027,000000,3.72,3.78,3.58,3.72,248044,0
+CLMT.US,D,20201028,000000,3.64,3.64,3.41,3.55,188349,0
+CLMT.US,D,20201029,000000,3.54,3.64,3.4,3.47,68884,0
+CLMT.US,D,20201030,000000,3.605,3.605,3.32,3.46,34117,0
+CLMT.US,D,20201102,000000,3.45,3.68,3.32,3.44,203268,0
+CLMT.US,D,20201103,000000,3.55,3.65,3.5101,3.59,140095,0
+CLMT.US,D,20201104,000000,3.56,3.64,3.5108,3.6,32981,0
+CLMT.US,D,20201105,000000,3.65,3.7,3.56,3.64,135492,0
+CLMT.US,D,20201106,000000,3.28,3.4,2.7,3.12,641018,0
+CLMT.US,D,20201109,000000,3.15,3.49,3.15,3.28,246079,0
+CLMT.US,D,20201110,000000,3.28,3.46,3.15,3.35,164955,0
+CLMT.US,D,20201111,000000,3.32,3.45,3.19,3.24,123300,0
+CLMT.US,D,20201112,000000,3.19,3.5,3.1899,3.37,171143,0
+CLMT.US,D,20201113,000000,3.38,3.5,3.38,3.48,163700,0
+CLMT.US,D,20201116,000000,3.47,3.61,3.43,3.54,204953,0
+CLMT.US,D,20201117,000000,3.53,3.54,3.37,3.37,195650,0
+CLMT.US,D,20201118,000000,3.36,3.525,3.36,3.41,193048,0
+CLMT.US,D,20201119,000000,3.4,3.55,3.395,3.52,123200,0
+CLMT.US,D,20201120,000000,3.5,3.6,3.4654,3.55,140768,0
+CLMT.US,D,20201123,000000,3.55,3.65,3.48,3.58,183045,0
+CLMT.US,D,20201124,000000,3.6,3.685,3.57,3.58,206646,0
+CLMT.US,D,20201125,000000,3.59,3.7,3.54,3.62,138654,0
+CLMT.US,D,20201127,000000,3.59,3.67,3.55,3.62,17066,0
+CLMT.US,D,20201130,000000,3.6,3.65,3.5601,3.63,85389,0
+CLMT.US,D,20201201,000000,3.6,3.6899,3.575,3.62,106872,0
+CLMT.US,D,20201202,000000,3.6,3.75,3.53,3.65,77911,0
+CLMT.US,D,20201203,000000,3.62,3.75,3.6153,3.66,105530,0
+CLMT.US,D,20201204,000000,3.66,3.78,3.66,3.77,173152,0
+CLMT.US,D,20201207,000000,3.75,3.761,3.66,3.66,104343,0
+CLMT.US,D,20201208,000000,3.6,3.76,3.56,3.76,142510,0
+CLMT.US,D,20201209,000000,3.78,3.9,3.71,3.76,145047,0
+CLMT.US,D,20201210,000000,3.71,3.84,3.6929,3.81,114069,0
+CLMT.US,D,20201211,000000,3.78,3.83,3.77,3.8,110565,0
+CLMT.US,D,20201214,000000,3.81,3.84,3.7401,3.83,90163,0
+CLMT.US,D,20201215,000000,3.72,3.85,3.72,3.84,113744,0
+CLMT.US,D,20201216,000000,3.8,3.88,3.6577,3.83,103105,0
+CLMT.US,D,20201217,000000,3.8,3.9,3.7752,3.8,126851,0
+CLMT.US,D,20201218,000000,3.78,3.85,3.72,3.79,112696,0
+CLMT.US,D,20201221,000000,3.59,3.71,3.42,3.48,223850,0
+CLMT.US,D,20201222,000000,3.47,3.64,3.3669,3.53,176547,0
+CLMT.US,D,20201223,000000,3.5,3.69,3.46,3.49,138057,0
+CLMT.US,D,20201224,000000,3.5,3.51,3.4,3.48,90558,0
+CLMT.US,D,20201228,000000,3.5,3.55,3.25,3.33,203587,0
+CLMT.US,D,20201229,000000,3.3,3.32,3.0999,3.11,209750,0
+CLMT.US,D,20201230,000000,3.13,3.33,3.1005,3.11,151250,0
+CLMT.US,D,20201231,000000,3.11,3.25,3.06,3.13,239136,0
+CLMT.US,D,20210104,000000,3.11,3.1777,2.96,3.03,157615,0
+CLMT.US,D,20210105,000000,3.07,3.19,3.06,3.16,107049,0
+CLMT.US,D,20210106,000000,3.19,3.33,3.1311,3.28,86427,0
+CLMT.US,D,20210107,000000,3.26,3.35,3.143,3.21,132172,0
+CLMT.US,D,20210108,000000,3.22,3.2201,3.0111,3.105,108153,0
+CLMT.US,D,20210111,000000,3.13,3.1462,2.97,3.01,117233,0
+CLMT.US,D,20210112,000000,3,3.12,3,3.12,91796,0
+CLMT.US,D,20210113,000000,3.1,3.19,3.03,3.055,88890,0
+CLMT.US,D,20210114,000000,3.05,3.23,3.02,3.125,132618,0
+CLMT.US,D,20210115,000000,3.07,3.25,3.02,3.2,127318,0
+CLMT.US,D,20210119,000000,3.2,3.36,3.19,3.25,82626,0
+CLMT.US,D,20210120,000000,3.26,3.48,3.25,3.48,140822,0
+CLMT.US,D,20210121,000000,3.51,3.75,3.38,3.67,322135,0
+CLMT.US,D,20210122,000000,3.62,3.6553,3.55,3.62,135794,0
+CLMT.US,D,20210125,000000,3.59,3.65,3.4,3.5,195695,0
+CLMT.US,D,20210126,000000,3.43,3.4999,3.27,3.4,337315,0
+CLMT.US,D,20210127,000000,3.4,3.4385,3.25,3.36,191618,0
+CLMT.US,D,20210128,000000,3.35,3.39,3.2001,3.27,78788,0
+CLMT.US,D,20210129,000000,3.21,3.42,3.15,3.2,85002,0
+CLMT.US,D,20210201,000000,3.27,3.68,3.27,3.67,209348,0
+CLMT.US,D,20210202,000000,3.41,3.77,3.26,3.75,899379,0
+CLMT.US,D,20210203,000000,3.7,4.1,3.7,3.98,612556,0
+CLMT.US,D,20210204,000000,3.98,4.09,3.68,3.74,190878,0
+CLMT.US,D,20210205,000000,3.72,3.94,3.694,3.84,121580,0
+CLMT.US,D,20210208,000000,3.9,4,3.75,3.84,248130,0
+CLMT.US,D,20210209,000000,3.81,3.84,3.7,3.77,72101,0
+CLMT.US,D,20210210,000000,3.74,3.9,3.7,3.84,102943,0
+CLMT.US,D,20210211,000000,3.84,4.05,3.79,4.01,175675,0
+CLMT.US,D,20210212,000000,4.03,4.2,3.99,4.12,185911,0
+CLMT.US,D,20210216,000000,4.12,4.18,3.91,3.98,392317,0
+CLMT.US,D,20210217,000000,4,4.12,3.902,3.95,242986,0
+CLMT.US,D,20210218,000000,3.98,4.0281,3.79,3.84,77240,0
+CLMT.US,D,20210219,000000,3.85,4,3.85,3.96,103547,0
+CLMT.US,D,20210222,000000,3.93,3.94,3.81,3.88,112841,0
+CLMT.US,D,20210223,000000,3.85,4.03,3.7508,3.98,244164,0
+CLMT.US,D,20210224,000000,4.07,4.18,4,4.16,353487,0
+CLMT.US,D,20210225,000000,4.19,4.19,3.95,3.99,107493,0
+CLMT.US,D,20210226,000000,3.93,3.98,3.64,3.89,232133,0
+CLMT.US,D,20210301,000000,4,4.3,3.89,4.27,489293,0
+CLMT.US,D,20210302,000000,4.29,4.35,4.17,4.35,299092,0
+CLMT.US,D,20210303,000000,4,4.43,3.98,4.09,282158,0
+CLMT.US,D,20210304,000000,4.05,4.24,3.99,4.215,153792,0
+CLMT.US,D,20210305,000000,4.22,4.46,4.02,4.36,405510,0
+CLMT.US,D,20210308,000000,4.43,4.55,4.36,4.5,277649,0
+CLMT.US,D,20210309,000000,4.46,4.7,4.42,4.47,229755,0
+CLMT.US,D,20210310,000000,4.46,4.7,4.32,4.7,261572,0
+CLMT.US,D,20210311,000000,4.7,4.95,4.7,4.95,409422,0
+CLMT.US,D,20210312,000000,4.82,5.18,4.82,4.96,367809,0
+CLMT.US,D,20210315,000000,4.96,5.41,4.96,5.39,421689,0
+CLMT.US,D,20210316,000000,5.48,5.78,5.33,5.54,405080,0
+CLMT.US,D,20210317,000000,5.52,5.7,5.405,5.57,191782,0
+CLMT.US,D,20210318,000000,5.56,5.57,5.23,5.32,201081,0
+CLMT.US,D,20210319,000000,5.32,5.46,5.06,5.32,165360,0
+CLMT.US,D,20210322,000000,5.36,5.43,5.1519,5.37,128617,0
+CLMT.US,D,20210323,000000,5.37,5.4994,5.2,5.28,107994,0
+CLMT.US,D,20210324,000000,5.74,6.36,5.71,5.82,1107737,0
+CLMT.US,D,20210325,000000,5.88,6.41,5.55,6.12,755773,0
+CLMT.US,D,20210326,000000,6.02,6.37,5.9,5.98,309019,0
+CLMT.US,D,20210329,000000,5.89,6.2,5.8,5.88,188222,0
+CLMT.US,D,20210330,000000,5.89,6.13,5.51,5.89,155576,0
+CLMT.US,D,20210331,000000,5.88,6.15,5.545,6.1,393140,0
+CLMT.US,D,20210401,000000,6.2,6.64,6.15,6.24,530753,0
+CLMT.US,D,20210405,000000,6.16,6.2,5.8704,6.01,238523,0
+CLMT.US,D,20210406,000000,6,6.25,5.93,6.07,177787,0
+CLMT.US,D,20210407,000000,6.1,6.18,5.9784,6.04,103921,0
+CLMT.US,D,20210408,000000,5.93,6.2,5.85,6.03,132208,0
+CLMT.US,D,20210409,000000,5.95,6.18,5.93,6,112954,0
+CLMT.US,D,20210412,000000,6.06,6.06,5.72,5.72,77047,0
+CLMT.US,D,20210413,000000,5.67,5.72,5.51,5.64,162969,0
+CLMT.US,D,20210414,000000,5.62,5.95,5.6101,5.77,66226,0
+CLMT.US,D,20210415,000000,5.8,5.95,5.745,5.84,47017,0
+CLMT.US,D,20210416,000000,5.95,5.9929,5.61,5.75,87720,0
+CLMT.US,D,20210419,000000,5.75,5.95,5.64,5.84,127962,0
+CLMT.US,D,20210420,000000,5.75,5.81,5.56,5.73,83696,0
+CLMT.US,D,20210421,000000,5.67,5.92,5.67,5.85,37931,0
+CLMT.US,D,20210422,000000,5.91,5.95,5.77,5.88,93727,0
+CLMT.US,D,20210423,000000,5.88,5.96,5.75,5.78,105923,0
+CLMT.US,D,20210426,000000,5.72,5.95,5.72,5.86,58863,0
+CLMT.US,D,20210427,000000,5.83,6.14,5.83,6.07,102258,0
+CLMT.US,D,20210428,000000,6.13,6.17,6,6.02,67629,0
+CLMT.US,D,20210429,000000,6.02,6.15,5.8,5.87,114124,0
+CLMT.US,D,20210430,000000,5.83,6.04,5.67,6.03,85163,0
+CLMT.US,D,20210503,000000,6.05,6.28,6.05,6.16,102205,0
+CLMT.US,D,20210504,000000,6.16,6.28,6.15,6.25,148335,0
+CLMT.US,D,20210505,000000,6.25,6.53,6.2258,6.4,146754,0
+CLMT.US,D,20210506,000000,6.35,6.4861,6.19,6.37,163038,0
+CLMT.US,D,20210507,000000,5.74,6.14,5.27,5.8,449758,0
+CLMT.US,D,20210510,000000,5.5435,5.85,5.5,5.59,358573,0
+CLMT.US,D,20210511,000000,5.46,5.64,5.36,5.63,108845,0
+CLMT.US,D,20210512,000000,5.63,5.74,5.5,5.59,137492,0
+CLMT.US,D,20210513,000000,5.54,5.73,5.43,5.5,94701,0
+CLMT.US,D,20210514,000000,5.45,5.65,5.45,5.62,121756,0
+CLMT.US,D,20210517,000000,5.64,5.79,5.535,5.72,107381,0
+CLMT.US,D,20210518,000000,5.68,5.89,5.66,5.85,146617,0
+CLMT.US,D,20210519,000000,5.71,6.05,5.69,6.03,178139,0
+CLMT.US,D,20210520,000000,6.01,6.13,5.82,6.12,209200,0
+CLMT.US,D,20210521,000000,6.16,6.45,5.9814,6.33,193024,0
+CLMT.US,D,20210524,000000,6.29,6.34,6.01,6.05,175053,0
+CLMT.US,D,20210525,000000,6.13,6.2,5.68,5.7,132737,0
+CLMT.US,D,20210526,000000,5.66,5.9,5.66,5.83,110546,0
+CLMT.US,D,20210527,000000,5.83,5.9299,5.75,5.85,77869,0
+CLMT.US,D,20210528,000000,5.85,6.09,5.85,6.06,64832,0
+CLMT.US,D,20210601,000000,6.06,6.35,6.055,6.19,97768,0
+CLMT.US,D,20210602,000000,6.2,6.4,6.1,6.4,110073,0
+CLMT.US,D,20210603,000000,6.34,6.45,6.19,6.33,101303,0
+CLMT.US,D,20210604,000000,6.36,6.45,6.29,6.38,116940,0
+CLMT.US,D,20210607,000000,6.35,6.45,6.15,6.15,87578,0
+CLMT.US,D,20210608,000000,6.19,6.3,6.03,6.06,83699,0
+CLMT.US,D,20210609,000000,6.12,6.34,6.01,6.23,113786,0
+CLMT.US,D,20210610,000000,6.2301,6.45,6.2301,6.35,101811,0
+CLMT.US,D,20210611,000000,6.3827,6.6,6.27,6.48,207171,0
+CLMT.US,D,20210614,000000,6.46,6.57,6.34,6.48,166905,0
+CLMT.US,D,20210615,000000,6.48,7.44,6.32,7.38,419241,0
+CLMT.US,D,20210616,000000,7.49,7.4995,6.66,6.93,328908,0
+CLMT.US,D,20210617,000000,6.93,7.07,6.522,6.75,207821,0
+CLMT.US,D,20210618,000000,6.7059,6.88,6.69,6.7,125936,0
+CLMT.US,D,20210621,000000,6.65,6.875,6.63,6.72,79867,0
+CLMT.US,D,20210622,000000,6.76,6.88,6.54,6.81,116309,0
+CLMT.US,D,20210623,000000,6.78,7.1857,6.78,7.06,92557,0
+CLMT.US,D,20210624,000000,7.07,7.22,6.94,6.96,146610,0
+CLMT.US,D,20210625,000000,7.05,7.26,6.86,7.15,141503,0
+CLMT.US,D,20210628,000000,7.26,7.26,6.7701,6.82,141369,0
+CLMT.US,D,20210629,000000,6.81,7.02,6.75,6.88,89946,0
+CLMT.US,D,20210630,000000,6.94,7.14,6.85,6.87,94517,0
+CLMT.US,D,20210701,000000,6.88,7.42,6.88,7.21,194717,0
+CLMT.US,D,20210702,000000,7.25,7.25,7.07,7.07,89834,0
+CLMT.US,D,20210706,000000,7.1,7.2187,7,7.05,67493,0
+CLMT.US,D,20210707,000000,7,7.14,6.94,7.01,77140,0
+CLMT.US,D,20210708,000000,6.99,7,6.77,6.98,131945,0
+CLMT.US,D,20210709,000000,6.98,7.13,6.95,7.06,56769,0
+CLMT.US,D,20210712,000000,6.71,7.17,6.6604,7.1,63095,0
+CLMT.US,D,20210713,000000,7.11,7.36,6.9,7.16,152395,0
+CLMT.US,D,20210714,000000,7.15,7.33,7.05,7.05,40783,0
+CLMT.US,D,20210715,000000,7,7.15,6.85,6.95,67854,0
+CLMT.US,D,20210716,000000,6.96,7.05,6.88,6.88,68099,0
+CLMT.US,D,20210719,000000,6.82,6.94,6.7,6.79,84600,0
+CLMT.US,D,20210720,000000,6.77,6.87,6.49,6.87,185959,0
+CLMT.US,D,20210721,000000,6.84,7.15,6.8371,7,66853,0
+CLMT.US,D,20210722,000000,7,7,6.85,6.85,30828,0
+CLMT.US,D,20210723,000000,6.9,7.035,6.7822,6.94,66521,0
+CLMT.US,D,20210726,000000,6.96,6.96,6.69,6.89,97613,0
+CLMT.US,D,20210727,000000,6.86,6.86,6.41,6.68,87493,0
+CLMT.US,D,20210728,000000,6.61,6.725,6.32,6.55,132148,0
+CLMT.US,D,20210729,000000,6.56,6.64,6.4,6.56,88641,0
+CLMT.US,D,20210730,000000,6.55,6.55,6.1,6.37,178627,0
+CLMT.US,D,20210802,000000,6.33,6.93,6.31,6.71,200338,0
+CLMT.US,D,20210803,000000,6.7,6.75,6.545,6.72,29595,0
+CLMT.US,D,20210804,000000,6.72,6.72,6.49,6.65,97344,0
+CLMT.US,D,20210805,000000,6.61,6.7,6.36,6.38,108979,0
+CLMT.US,D,20210806,000000,6.4,6.65,6.3211,6.39,309664,0
+CLMT.US,D,20210809,000000,6.4,6.57,6.22,6.38,95143,0
+CLMT.US,D,20210810,000000,6.32,6.51,6.06,6.19,271312,0
+CLMT.US,D,20210811,000000,6.03,6.55,6.03,6.44,317491,0
+CLMT.US,D,20210812,000000,6.39,6.49,6.22,6.29,124926,0
+CLMT.US,D,20210813,000000,6.2201,6.37,6.1801,6.22,88807,0
+CLMT.US,D,20210816,000000,6.16,6.3,5.81,6.02,183371,0
+CLMT.US,D,20210817,000000,5.96,6.2,5.831,5.94,319739,0
+CLMT.US,D,20210818,000000,5.89,6,5.73,5.8,135955,0
+CLMT.US,D,20210819,000000,5.58,5.83,5.4,5.74,276894,0
+CLMT.US,D,20210820,000000,5.79,6.3,5.4901,6.18,270223,0
+CLMT.US,D,20210823,000000,6.11,6.26,6.11,6.26,79392,0
+CLMT.US,D,20210824,000000,6.22,6.43,6.17,6.43,51704,0
+CLMT.US,D,20210825,000000,6.38,7.17,6.37,7.05,253717,0
+CLMT.US,D,20210826,000000,7.15,7.15,6.6,6.79,115810,0
+CLMT.US,D,20210827,000000,6.88,7.09,6.72,6.78,59277,0
+CLMT.US,D,20210830,000000,6.75,6.91,6.7096,6.71,55390,0
+CLMT.US,D,20210831,000000,6.75,6.94,6.68,6.91,36705,0
+CLMT.US,D,20210901,000000,6.91,7,6.7773,6.87,91502,0
+CLMT.US,D,20210902,000000,6.87,6.88,6.665,6.7,54217,0
+CLMT.US,D,20210903,000000,6.71,6.92,6.501,6.89,150459,0
+CLMT.US,D,20210907,000000,6.88,7.04,6.82,6.96,74419,0
+CLMT.US,D,20210908,000000,6.98,8,6.91,7.86,712106,0
+CLMT.US,D,20210909,000000,7.7911,7.93,7.35,7.71,133535,0
+CLMT.US,D,20210910,000000,7.77,7.865,7.5112,7.68,115389,0
+CLMT.US,D,20210913,000000,7.7,8,6.05,6.14,581898,0
+CLMT.US,D,20210914,000000,6.38,7.55,6.38,7.21,438620,0
+CLMT.US,D,20210915,000000,7.1,7.39,6.81,7.24,134151,0
+CLMT.US,D,20210916,000000,7.26,7.54,6.9015,7.47,108683,0
+CLMT.US,D,20210917,000000,7.47,7.65,7.273,7.47,104690,0
+CLMT.US,D,20210920,000000,7.38,7.5,7.0685,7.29,86224,0
+CLMT.US,D,20210921,000000,7.25,7.45,7.1801,7.33,49862,0
+CLMT.US,D,20210922,000000,7.38,7.72,7.335,7.53,111365,0
+CLMT.US,D,20210923,000000,7.53,7.76,7.4528,7.73,88443,0
+CLMT.US,D,20210924,000000,7.62,7.75,7.455,7.58,33385,0
+CLMT.US,D,20210927,000000,7.58,7.82,7.58,7.75,62031,0
+CLMT.US,D,20210928,000000,7.69,7.77,7.45,7.56,50417,0
+CLMT.US,D,20210929,000000,7.6436,7.78,7.45,7.61,20153,0
+CLMT.US,D,20210930,000000,7.6,7.92,7.5313,7.91,77412,0
+CLMT.US,D,20211001,000000,7.88,8.09,7.71,8.03,239963,0
+CLMT.US,D,20211004,000000,8.19,8.8599,8.12,8.79,333196,0
+CLMT.US,D,20211005,000000,8.8,10.09,8.7911,9.61,700570,0
+CLMT.US,D,20211006,000000,9.61,9.85,9.33,9.56,383644,0
+CLMT.US,D,20211007,000000,9.43,9.65,9.351,9.4,172898,0
+CLMT.US,D,20211008,000000,9.6,11.39,9.465,10.87,575022,0
+CLMT.US,D,20211011,000000,11.19,11.3899,10.28,10.84,247014,0
+CLMT.US,D,20211012,000000,10.81,11.3,10.68,10.81,162627,0
+CLMT.US,D,20211013,000000,10.78,11.0625,10.6001,10.91,176234,0
+CLMT.US,D,20211014,000000,10.93,10.9499,10.53,10.63,160198,0
+CLMT.US,D,20211015,000000,10.58,10.7684,10.02,10.51,221645,0
+CLMT.US,D,20211018,000000,10.67,10.88,10.355,10.53,118875,0
+CLMT.US,D,20211019,000000,10.47,10.51,10.1111,10.3,95509,0
+CLMT.US,D,20211020,000000,10.24,10.75,10.1,10.64,154015,0
+CLMT.US,D,20211021,000000,10.7,11.19,10.595,11.16,282304,0
+CLMT.US,D,20211022,000000,11.14,11.39,10.82,11.06,109244,0
+CLMT.US,D,20211025,000000,11.06,11.33,11.0101,11.2,87370,0
+CLMT.US,D,20211026,000000,11.16,11.55,11.1,11.1,176539,0
+CLMT.US,D,20211027,000000,10.91,11.07,10.5,10.76,119419,0
+CLMT.US,D,20211028,000000,10.76,10.97,10.4,10.81,122020,0
+CLMT.US,D,20211029,000000,10.68,11.32,10.5621,11.01,162827,0
+CLMT.US,D,20211101,000000,11.13,11.38,10.56,11.23,101630,0
+CLMT.US,D,20211102,000000,11.23,11.37,10.79,11.1,83837,0
+CLMT.US,D,20211103,000000,11.05,11.55,10.85,11.21,200284,0
+CLMT.US,D,20211104,000000,11.2,11.2,10.2,10.5,180244,0
+CLMT.US,D,20211105,000000,11.6,12.1799,11.0801,11.46,483909,0
+CLMT.US,D,20211108,000000,11.36,13.4,11.36,13.38,519796,0
+CLMT.US,D,20211109,000000,13.5,13.95,12.51,13.56,367737,0
+CLMT.US,D,20211110,000000,13.71,13.8999,13.11,13.3,173722,0
+CLMT.US,D,20211111,000000,13.3,14.58,13.25,14.55,287564,0
+CLMT.US,D,20211112,000000,13.77,14.8,13.71,14.25,204725,0
+CLMT.US,D,20211115,000000,14.34,14.6599,13.95,14.01,178796,0
+CLMT.US,D,20211116,000000,14,14.08,13.35,13.45,194866,0
+CLMT.US,D,20211117,000000,13.35,13.439,13.03,13.16,138224,0
+CLMT.US,D,20211118,000000,13.16,13.235,12.45,12.63,176116,0
+CLMT.US,D,20211119,000000,12.75,14.59,12.58,14.27,556799,0
+CLMT.US,D,20211122,000000,14.75,16.43,14.75,15.2,645411,0
+CLMT.US,D,20211123,000000,16.16,16.6886,14.51,15.19,579911,0
+CLMT.US,D,20211124,000000,15.03,15.4992,14.94,15.02,192823,0
+CLMT.US,D,20211126,000000,14.75,16.22,14.2006,16.1,265469,0
+CLMT.US,D,20211129,000000,16.5,17.43,16.34,16.57,783715,0
+CLMT.US,D,20211130,000000,17.4176,17.4176,14.7,14.78,458709,0
+CLMT.US,D,20211201,000000,15.5281,16.25,14.9,15.15,229207,0
+CLMT.US,D,20211202,000000,15.13,15.635,15,15.29,119666,0
+CLMT.US,D,20211203,000000,15.5,15.63,13.7823,14.17,293051,0
+CLMT.US,D,20211206,000000,14.27,15.35,14,15.16,223148,0
+CLMT.US,D,20211207,000000,15.54,15.96,15.18,15.47,188129,0
+CLMT.US,D,20211208,000000,15.64,16.1,15.08,15.15,98686,0
+CLMT.US,D,20211209,000000,15,15.06,14.6,14.79,98087,0
+CLMT.US,D,20211210,000000,14.95,14.95,13.71,14.07,374907,0
+CLMT.US,D,20211213,000000,13.73,13.875,12.79,13.49,319721,0
+CLMT.US,D,20211214,000000,13.21,14.03,13.06,13.15,186042,0
+CLMT.US,D,20211215,000000,12.93,13.6,12.6501,13.45,205548,0
+CLMT.US,D,20211216,000000,13.49,14.21,12.93,12.93,213055,0
+CLMT.US,D,20211217,000000,12.66,13.9799,12.02,13.75,384254,0
+CLMT.US,D,20211220,000000,13.34,13.749,12.37,12.78,369774,0
+CLMT.US,D,20211221,000000,13.29,13.96,13.0299,13.42,138395,0
+CLMT.US,D,20211222,000000,13.22,13.63,13,13.1,180302,0
+CLMT.US,D,20211223,000000,12.96,13.28,12.81,12.94,119931,0
+CLMT.US,D,20211227,000000,12.81,12.92,12.63,12.78,116468,0
+CLMT.US,D,20211228,000000,12.62,12.81,12.1,12.22,267763,0
+CLMT.US,D,20211229,000000,12.26,12.96,11.91,12.68,195326,0
+CLMT.US,D,20211230,000000,12.53,13.18,12.5,12.81,88327,0
+CLMT.US,D,20211231,000000,12.75,13.75,12.7201,13.2,164933,0
+CLMT.US,D,20220103,000000,13.24,15.33,13.24,15.06,294425,0
+CLMT.US,D,20220104,000000,15.14,15.93,14.95,15.15,151229,0
+CLMT.US,D,20220105,000000,15.2,15.3716,14.145,14.62,186837,0
+CLMT.US,D,20220106,000000,14.54,15.5,14.31,14.49,188891,0
+CLMT.US,D,20220107,000000,14.71,15.5,14.45,15.19,240963,0
+CLMT.US,D,20220110,000000,15,15.4565,14.7,15.05,138443,0
+CLMT.US,D,20220111,000000,14.4463,15.8365,14.4463,15.27,192816,0
+CLMT.US,D,20220112,000000,15.35,16.58,15.16,16.24,349003,0
+CLMT.US,D,20220113,000000,16.55,17.185,16.0392,16.32,350822,0
+CLMT.US,D,20220114,000000,16.03,16.9799,15.2,15.42,265380,0
+CLMT.US,D,20220118,000000,15.5,16.2099,14.72,14.81,224360,0
+CLMT.US,D,20220119,000000,14.82,15.1,14.25,14.31,194274,0
+CLMT.US,D,20220120,000000,13.89,15.45,13.69,14.6,165872,0
+CLMT.US,D,20220121,000000,14.68,14.7113,13.37,14,331491,0
+CLMT.US,D,20220124,000000,14,14,12.3906,13.99,597612,0
+CLMT.US,D,20220125,000000,13.88,14.255,13.52,13.9,151609,0
+CLMT.US,D,20220126,000000,14.2,14.65,13.56,13.91,163473,0
+CLMT.US,D,20220127,000000,14.09,14.3873,13.76,14.07,109122,0
+CLMT.US,D,20220128,000000,13.97,14.31,13.62,14.16,133234,0
+CLMT.US,D,20220131,000000,13.88,14.25,13.3733,14.08,107955,0
+CLMT.US,D,20220201,000000,13.79,14.8,13.7443,14.45,276764,0
+CLMT.US,D,20220202,000000,14.39,14.46,13.83,14.18,86473,0
+CLMT.US,D,20220203,000000,14,14.215,13.76,13.91,70406,0
+CLMT.US,D,20220204,000000,13.79,14.2667,13.52,13.81,87120,0
+CLMT.US,D,20220207,000000,14.1,15.06,14.1,14.82,268992,0
+CLMT.US,D,20220208,000000,14.82,15.15,14.51,15,100694,0
+CLMT.US,D,20220209,000000,14.99,15.81,14.9,15.53,325342,0
+CLMT.US,D,20220210,000000,15.84,15.97,15.6321,15.96,194140,0
+CLMT.US,D,20220211,000000,16,16.35,15.845,16.29,239320,0
+CLMT.US,D,20220214,000000,16.35,17.25,16.09,16.35,584057,0
+CLMT.US,D,20220215,000000,16.45,16.87,16.25,16.77,163231,0
+CLMT.US,D,20220216,000000,16.78,17.095,16.19,16.37,287471,0
+CLMT.US,D,20220217,000000,16.48,16.99,15.71,15.88,123468,0
+CLMT.US,D,20220218,000000,15.051,15.725,14.74,15.03,274899,0
+CLMT.US,D,20220222,000000,15.03,15.39,14.3314,14.65,130338,0
+CLMT.US,D,20220223,000000,14.81,15.2341,14.21,14.39,166299,0
+CLMT.US,D,20220224,000000,14,14.8434,13.62,14.65,311373,0
+CLMT.US,D,20220225,000000,14.2,14.9499,13.25,14.68,375364,0
+CLMT.US,D,20220228,000000,14.92,15.99,14.75,15.5,312949,0
+CLMT.US,D,20220301,000000,15.99,15.99,14.68,14.74,261223,0
+CLMT.US,D,20220302,000000,14.8,15.49,14.7001,15.16,90416,0
+CLMT.US,D,20220303,000000,15.1,16.0796,14.89,15.53,167119,0
+CLMT.US,D,20220304,000000,15.51,15.6,15.02,15.46,76926,0
+CLMT.US,D,20220307,000000,15.72,16.29,15.17,15.76,249498,0
+CLMT.US,D,20220308,000000,15.85,16.49,15.37,16.02,262670,0
+CLMT.US,D,20220309,000000,16.05,16.38,14.37,15.02,714503,0
+CLMT.US,D,20220310,000000,15.18,15.18,14.5,14.93,203267,0
+CLMT.US,D,20220311,000000,14.51,15.56,14.51,15.15,171922,0
+CLMT.US,D,20220314,000000,14.83,14.94,13.53,13.53,205206,0
+CLMT.US,D,20220315,000000,13.4,14.3,12.8,13.99,178833,0
+CLMT.US,D,20220316,000000,14.22,14.4617,13.6,14.23,101287,0
+CLMT.US,D,20220317,000000,14.4,14.71,14.2,14.48,119816,0
+CLMT.US,D,20220318,000000,14.37,14.6,13.7,13.9,179616,0
+CLMT.US,D,20220321,000000,13.99,14,13.61,13.77,158628,0
+CLMT.US,D,20220322,000000,13.77,13.95,13.5239,13.76,73268,0
+CLMT.US,D,20220323,000000,13.81,13.94,13.101,13.15,179543,0
+CLMT.US,D,20220324,000000,13.11,14.08,13.11,13.8,313094,0
+CLMT.US,D,20220325,000000,13.87,14.075,13.55,13.55,34608,0
+CLMT.US,D,20220328,000000,13.5,13.875,13.11,13.35,70641,0
+CLMT.US,D,20220329,000000,13.11,13.73,13.11,13.49,106243,0
+CLMT.US,D,20220330,000000,13.64,13.89,13.27,13.32,131320,0
+CLMT.US,D,20220331,000000,13.35,13.72,13.331,13.61,69594,0
+CLMT.US,D,20220401,000000,13.56,13.75,13.28,13.6,54288,0
+CLMT.US,D,20220404,000000,13.83,13.8876,12.95,12.98,266232,0
+CLMT.US,D,20220405,000000,13.02,13.25,12.95,13.22,155598,0
+CLMT.US,D,20220406,000000,13.16,13.29,12.95,13,154818,0
+CLMT.US,D,20220407,000000,13,13.105,12.35,13.07,172776,0
+CLMT.US,D,20220408,000000,13.2436,13.3,12.9823,13.09,68238,0
+CLMT.US,D,20220411,000000,13.1,13.1595,12.5,12.6,126770,0
+CLMT.US,D,20220412,000000,12.65,12.99,12.4,12.55,126000,0
+CLMT.US,D,20220413,000000,12.57,13.63,12.5283,13.38,199417,0
+CLMT.US,D,20220414,000000,13.41,13.88,13.36,13.58,117548,0
+CLMT.US,D,20220418,000000,13.68,13.6917,13.25,13.33,96868,0
+CLMT.US,D,20220419,000000,13.28,13.68,13.11,13.56,52108,0
+CLMT.US,D,20220420,000000,13.54,14.27,13.465,14.27,89873,0
+CLMT.US,D,20220421,000000,14.41,14.69,13.83,13.83,94470,0
+CLMT.US,D,20220422,000000,13.71,14.39,13.57,14,83083,0
+CLMT.US,D,20220425,000000,13.68,14.43,12.995,14.34,257124,0
+CLMT.US,D,20220426,000000,14.34,15.3,14.34,15.01,171100,0
+CLMT.US,D,20220427,000000,14.84,15.75,14.81,15.74,190290,0
+CLMT.US,D,20220428,000000,15.76,15.95,15.21,15.25,154374,0
+CLMT.US,D,20220429,000000,15.32,15.35,14.17,14.26,98592,0
+CLMT.US,D,20220502,000000,14.4,14.8,14.12,14.3,122240,0
+CLMT.US,D,20220503,000000,14.64,15.28,14.4363,15.18,80028,0
+CLMT.US,D,20220504,000000,15.2,15.85,14.99,15.78,129776,0
+CLMT.US,D,20220505,000000,15.99,15.99,14.841,15.38,106243,0
+CLMT.US,D,20220506,000000,15.32,15.8499,14.02,14.32,135490,0
+CLMT.US,D,20220509,000000,14.74,14.74,12.3,12.5,388005,0
+CLMT.US,D,20220510,000000,12.7,13.17,12.31,12.46,126377,0
+CLMT.US,D,20220511,000000,12.5,13.85,12.5,13.15,98524,0
+CLMT.US,D,20220512,000000,12.8,13.3467,12.62,13.07,49358,0
+CLMT.US,D,20220513,000000,13.25,13.79,13.25,13.5,32362,0
+CLMT.US,D,20220516,000000,13.65,13.9846,13.39,13.4,37647,0
+CLMT.US,D,20220517,000000,13.62,13.73,13.33,13.36,55254,0
+CLMT.US,D,20220518,000000,13.33,13.59,12.765,13.29,168821,0
+CLMT.US,D,20220519,000000,13.25,13.25,12.69,12.88,77197,0
+CLMT.US,D,20220520,000000,12.942,13.085,12.5,12.79,78970,0
+CLMT.US,D,20220523,000000,12.96,13.08,12.67,12.96,91605,0
+CLMT.US,D,20220524,000000,12.9,12.96,12.4,12.83,115574,0
+CLMT.US,D,20220525,000000,12.69,13.17,12.69,13.13,22495,0
+CLMT.US,D,20220526,000000,13.07,13.49,12.99,13.42,51807,0
+CLMT.US,D,20220527,000000,13.27,14.35,13.27,14.35,196788,0
+CLMT.US,D,20220531,000000,14.5,14.52,13.78,13.89,44665,0
+CLMT.US,D,20220601,000000,13.83,14.55,13.83,14.45,70385,0
+CLMT.US,D,20220602,000000,14.47,14.74,14.26,14.34,31169,0
+CLMT.US,D,20220603,000000,14.2,14.4111,14.05,14.33,43377,0
+CLMT.US,D,20220606,000000,14.25,14.94,14.25,14.83,89570,0
+CLMT.US,D,20220607,000000,15,15.35,14.678,15.02,113297,0
+CLMT.US,D,20220608,000000,15,15.21,14.565,14.8,51200,0
+CLMT.US,D,20220609,000000,14.6,15.09,14.5,14.73,62407,0
+CLMT.US,D,20220610,000000,14.82,15.14,14.25,14.38,91952,0
+CLMT.US,D,20220613,000000,14.06,14.1,13.08,13.13,133802,0
+CLMT.US,D,20220614,000000,13.5,13.53,12.77,12.96,151315,0
+CLMT.US,D,20220615,000000,12.97,13.4109,12.76,13.1,27721,0
+CLMT.US,D,20220616,000000,12.71,13.3571,11.23,11.54,283730,0
+CLMT.US,D,20220617,000000,11.59,11.72,9.83,10.15,576079,0
+CLMT.US,D,20220621,000000,10.3,11,10.18,10.78,339856,0
+CLMT.US,D,20220622,000000,10.6,10.7,10.25,10.47,244753,0
+CLMT.US,D,20220623,000000,10.55,10.755,9.42,9.93,300762,0
+CLMT.US,D,20220624,000000,9.91,10.51,9.71,10.49,231997,0
+CLMT.US,D,20220627,000000,10.49,11.52,10.255,11.52,101085,0
+CLMT.US,D,20220628,000000,12.08,12.39,11.1,11.48,96328,0
+CLMT.US,D,20220629,000000,11.66,11.66,10.62,10.8,127878,0
+CLMT.US,D,20220630,000000,10.56,11.5085,10.21,10.39,83908,0
+CLMT.US,D,20220701,000000,10.39,10.67,10.1,10.22,146801,0
+CLMT.US,D,20220705,000000,9.92,9.92,8.96,8.99,391093,0
+CLMT.US,D,20220706,000000,9.45,9.45,8.4,8.64,396616,0
+CLMT.US,D,20220707,000000,8.79,9.9,8.75,9.8,178762,0
+CLMT.US,D,20220708,000000,9.85,10.5,9.555,10.27,131506,0
+CLMT.US,D,20220711,000000,10.25,10.4,9.8808,10.14,49449,0
+CLMT.US,D,20220712,000000,10.12,10.4,9.93,10.27,62963,0
+CLMT.US,D,20220713,000000,10.09,10.3699,10.09,10.27,24238,0
+CLMT.US,D,20220714,000000,10.2,10.26,9.57,9.79,138727,0
+CLMT.US,D,20220715,000000,10,10.55,9.815,10.51,69419,0
+CLMT.US,D,20220718,000000,10.75,10.88,10.355,10.5,150964,0
+CLMT.US,D,20220719,000000,10.5,10.892,10.18,10.63,65208,0
+CLMT.US,D,20220720,000000,10.63,11.23,10.53,11.09,58015,0
+CLMT.US,D,20220721,000000,10.65,11.02,10.54,10.9,108483,0
+CLMT.US,D,20220722,000000,10.97,11.68,10.76,11.45,162207,0
+CLMT.US,D,20220725,000000,11.4,11.7649,11.02,11.35,100730,0
+CLMT.US,D,20220726,000000,11.24,11.7065,10.78,11.01,166705,0
+CLMT.US,D,20220727,000000,11.05,11.49,10.77,11.42,102087,0
+CLMT.US,D,20220728,000000,11.42,11.765,11.1901,11.69,95510,0
+CLMT.US,D,20220729,000000,11.63,12.3399,11.56,12.31,147840,0
+CLMT.US,D,20220801,000000,12.31,12.81,12.03,12.75,150028,0
+CLMT.US,D,20220802,000000,12.59,13.74,12.1763,13.47,96779,0
+CLMT.US,D,20220803,000000,13.55,13.6747,13,13.15,117325,0
+CLMT.US,D,20220804,000000,12.99,13.6977,12.5611,13.16,205566,0
+CLMT.US,D,20220805,000000,15.25,17.23,14.5011,15.685,1193484,0
+CLMT.US,D,20220808,000000,16.7,17.155,16.24,16.4,502241,0
+CLMT.US,D,20220809,000000,16.7,16.86,15.53,15.7,327023,0
+CLMT.US,D,20220810,000000,16,16.1154,15.62,15.74,215458,0
+CLMT.US,D,20220811,000000,16.05,16.23,15.83,15.83,220523,0
+CLMT.US,D,20220812,000000,15.99,16.8432,15.85,16.48,358786,0
+CLMT.US,D,20220815,000000,16.14,16.54,15.88,16.27,193514,0
+CLMT.US,D,20220816,000000,16.62,16.662,16.1308,16.3,130540,0
+CLMT.US,D,20220817,000000,16.31,16.83,16.2627,16.68,122599,0
+CLMT.US,D,20220818,000000,17.05,18.47,17,17.46,600181,0
+CLMT.US,D,20220819,000000,17.5,17.74,16.68,16.74,228370,0
+CLMT.US,D,20220822,000000,16.62,17.18,16,17.06,135811,0
+CLMT.US,D,20220823,000000,17.21,17.91,17.15,17.64,182065,0
+CLMT.US,D,20220824,000000,17.65,17.95,17.5,17.87,101432,0
+CLMT.US,D,20220825,000000,18,18,17.59,17.92,78690,0
+CLMT.US,D,20220826,000000,17.92,17.9899,17.27,17.84,133622,0
+CLMT.US,D,20220829,000000,17.79,17.9811,17.4,17.54,120995,0
+CLMT.US,D,20220830,000000,17.5,17.5,16.35,16.9,141414,0
+CLMT.US,D,20220831,000000,17.2,17.89,16.75,17.32,92056,0
+CLMT.US,D,20220901,000000,17.28,17.366,16.62,17.33,103835,0
+CLMT.US,D,20220902,000000,17.78,17.78,17.02,17.48,67320,0
+CLMT.US,D,20220906,000000,17.32,17.65,16.74,16.77,67599,0
+CLMT.US,D,20220907,000000,16.76,17.16,16.18,17.16,65000,0
+CLMT.US,D,20220908,000000,16.91,17.23,16.68,17.17,34444,0
+CLMT.US,D,20220909,000000,17.21,17.71,17.16,17.6,108345,0
+CLMT.US,D,20220912,000000,17.72,17.72,17.1243,17.37,44093,0
+CLMT.US,D,20220913,000000,17.36,17.39,17,17.18,54311,0
+CLMT.US,D,20220914,000000,17.21,17.5,17,17.21,41228,0
+CLMT.US,D,20220915,000000,17.01,17.31,16.6,16.64,59135,0
+CLMT.US,D,20220916,000000,16.51,17.1696,16.1301,16.57,205814,0
+CLMT.US,D,20220919,000000,16.31,17.22,16.26,17.14,74544,0
+CLMT.US,D,20220920,000000,16.99,17.31,16.63,16.87,47525,0
+CLMT.US,D,20220921,000000,16.9,16.9,15.5,15.95,151365,0
+CLMT.US,D,20220922,000000,15.95,16.33,15.77,16.06,113692,0
+CLMT.US,D,20220923,000000,15.27,15.79,14.11,14.435,255759,0
+CLMT.US,D,20220926,000000,14.32,14.88,13.05,13.05,241266,0
+CLMT.US,D,20220927,000000,13.31,13.64,12.75,13.25,269818,0
+CLMT.US,D,20220928,000000,13.06,14,13.01,13.75,118275,0
+CLMT.US,D,20220929,000000,13.59,14.1819,13.1326,13.14,46271,0
+CLMT.US,D,20220930,000000,13.05,13.29,12.775,12.81,88040,0
+CLMT.US,D,20221003,000000,13.39,13.7128,13.1308,13.3,194660,0
+CLMT.US,D,20221004,000000,14.03,14.16,13.42,13.57,191022,0
+CLMT.US,D,20221005,000000,13.57,13.6299,13.2967,13.41,192188,0
+CLMT.US,D,20221006,000000,13.31,13.66,13.12,13.61,133349,0
+CLMT.US,D,20221007,000000,13.32,14.5,13.32,14.5,219743,0
+CLMT.US,D,20221010,000000,14.49,15.15,14.475,14.95,112862,0
+CLMT.US,D,20221011,000000,14.65,15.13,14.04,14.73,154364,0
+CLMT.US,D,20221012,000000,14.45,15.01,14.21,14.98,107427,0
+CLMT.US,D,20221013,000000,14.72,15.95,14.4,15.8,195189,0
+CLMT.US,D,20221014,000000,16.02,16.19,15.6,15.76,270732,0
+CLMT.US,D,20221017,000000,15.98,16.85,15.94,16.85,153087,0
+CLMT.US,D,20221018,000000,16.94,17.2,16.41,16.8,167753,0
+CLMT.US,D,20221019,000000,16.5,17.68,16.5,17.56,185997,0
+CLMT.US,D,20221020,000000,17.69,18.19,17.34,17.63,193851,0
+CLMT.US,D,20221021,000000,17.87,18.34,17.5,17.9,352186,0
+CLMT.US,D,20221024,000000,17.76,17.88,16.735,17.16,108711,0
+CLMT.US,D,20221025,000000,16.97,18.31,16.71,18.1,121099,0
+CLMT.US,D,20221026,000000,18.35,19.35,18.171,19.1,395746,0
+CLMT.US,D,20221027,000000,19.45,20.32,19,19.05,226616,0
+CLMT.US,D,20221028,000000,19.2,19.334,18.45,18.92,236193,0
+CLMT.US,D,20221031,000000,18.87,19.95,18.777,19.88,151795,0
+CLMT.US,D,20221101,000000,20,20.13,19.6,19.79,87496,0
+CLMT.US,D,20221102,000000,19.75,20.15,18.82,19.29,116368,0
+CLMT.US,D,20221103,000000,19,19.71,18.85,19.36,76953,0
+CLMT.US,D,20221104,000000,19.6,19.7,18.98,19.31,87060,0
+CLMT.US,D,20221107,000000,19.31,20.24,19.1109,19.91,188477,0
+CLMT.US,D,20221108,000000,20.29,20.4999,19.68,19.93,187848,0
+CLMT.US,D,20221109,000000,19.93,20.48,17.06,18.07,477955,0
+CLMT.US,D,20221110,000000,17.83,19.169,17.83,18.19,225107,0
+CLMT.US,D,20221111,000000,18.02,18.49,17.94,18.1,165669,0
+CLMT.US,D,20221114,000000,17.58,18.09,17.37,17.78,103076,0
+CLMT.US,D,20221115,000000,17.98,18,17.55,17.65,74376,0
+CLMT.US,D,20221116,000000,17.54,17.92,17.3,17.47,70207,0
+CLMT.US,D,20221117,000000,17.4,17.4499,16.74,17.15,57052,0
+CLMT.US,D,20221118,000000,16.95,17.2,16.75,16.86,105017,0
+CLMT.US,D,20221121,000000,16.54,16.85,15.68,16.67,114619,0
+CLMT.US,D,20221122,000000,16.93,17.364,16.6,16.99,103107,0
+CLMT.US,D,20221123,000000,16.85,17.06,16.62,16.67,61634,0
+CLMT.US,D,20221125,000000,16.91,16.91,16.44,16.58,67891,0
+CLMT.US,D,20221128,000000,16.25,16.52,16.05,16.16,88022,0
+CLMT.US,D,20221129,000000,16.45,16.45,15.6501,15.79,203554,0
+CLMT.US,D,20221130,000000,15.89,15.96,15.04,15.93,479595,0
+CLMT.US,D,20221201,000000,15.91,16.3,15.629,15.945,231181,0
+CLMT.US,D,20221202,000000,15.61,15.9338,14.9,15.01,303488,0
+CLMT.US,D,20221205,000000,15,15,13.9,14.15,381483,0
+CLMT.US,D,20221206,000000,14.21,14.3,13.7901,14.12,216238,0
+CLMT.US,D,20221207,000000,14.23,14.23,13.11,13.33,449332,0
+CLMT.US,D,20221208,000000,13.18,14.155,13.05,14,272942,0
+CLMT.US,D,20221209,000000,14.16,14.31,13.95,14.18,192780,0
+CLMT.US,D,20221212,000000,14.18,14.49,14.045,14.13,165443,0
+CLMT.US,D,20221213,000000,14.39,14.55,13.86,14.02,196142,0
+CLMT.US,D,20221214,000000,14.3,14.3,13.33,13.93,254613,0
+CLMT.US,D,20221215,000000,13.69,14.69,13.25,14.58,153785,0
+CLMT.US,D,20221216,000000,14.43,14.43,13.885,14.08,93144,0
+CLMT.US,D,20221219,000000,14.06,14.1,13.57,13.83,204896,0
+CLMT.US,D,20221220,000000,13.86,14.1,13.53,13.69,245986,0
+CLMT.US,D,20221221,000000,13.91,13.91,13.34,13.57,307782,0
+CLMT.US,D,20221222,000000,13.61,13.68,12.81,12.9,308086,0
+CLMT.US,D,20221223,000000,12.77,13.13,12.5,12.98,252549,0
+CLMT.US,D,20221227,000000,13.13,13.61,12.76,13.38,190865,0
+CLMT.US,D,20221228,000000,13.44,14.5,13.33,14.16,137793,0
+CLMT.US,D,20221229,000000,14.23,16.13,14.23,16.03,227459,0
+CLMT.US,D,20221230,000000,16.01,17.14,15.7645,16.88,267175,0
+CLMT.US,D,20230103,000000,16.88,17.5287,15.88,16.35,153500,0
+CLMT.US,D,20230104,000000,16.14,17.4799,15.71,16.25,97056,0
+CLMT.US,D,20230105,000000,16.2,17.325,16.2,17.18,123577,0
+CLMT.US,D,20230106,000000,17.36,17.7462,16.74,16.76,110873,0
+CLMT.US,D,20230109,000000,16.76,17.29,16.6,16.87,52623,0
+CLMT.US,D,20230110,000000,17.14,17.2866,16.65,17,39912,0
+CLMT.US,D,20230111,000000,16.95,17.1,16.77,16.86,54064,0
+CLMT.US,D,20230112,000000,16.86,17.18,16.76,16.94,73518,0
+CLMT.US,D,20230113,000000,16.9,17.25,16.85,16.89,50989,0
+CLMT.US,D,20230117,000000,17.06,17.205,16.92,17.1,49469,0
+CLMT.US,D,20230118,000000,16.98,17.369,16.5015,16.81,112359,0
+CLMT.US,D,20230119,000000,16.82,17.06,16.565,16.99,65230,0
+CLMT.US,D,20230120,000000,17.04,17.13,16.72,16.83,80486,0
+CLMT.US,D,20230123,000000,16.61,17.11,16.4,16.6,100205,0
+CLMT.US,D,20230124,000000,16.75,16.9799,16.5,16.65,39565,0
+CLMT.US,D,20230125,000000,16.57,16.94,16.28,16.87,56973,0
+CLMT.US,D,20230126,000000,16.75,17,16.51,16.96,91952,0
+CLMT.US,D,20230127,000000,16.95,17.16,16.51,16.61,68710,0
+CLMT.US,D,20230130,000000,16.26,16.6,15.78,16.3,126354,0
+CLMT.US,D,20230131,000000,16.3,16.7,15.92,16.29,181204,0
+CLMT.US,D,20230201,000000,16.18,16.63,16,16.5,80347,0
+CLMT.US,D,20230202,000000,16.4,17.01,16.02,17,286225,0
+CLMT.US,D,20230203,000000,16.64,17.25,16.64,17.2,76822,0
+CLMT.US,D,20230206,000000,17.03,18.15,16.9,17.98,166876,0
+CLMT.US,D,20230207,000000,17.99,18.17,17.62,17.94,135163,0
+CLMT.US,D,20230208,000000,17.86,17.87,17.4627,17.87,36853,0
+CLMT.US,D,20230209,000000,17.76,17.91,17.19,17.21,35612,0
+CLMT.US,D,20230210,000000,17.2,17.8,16.6005,17.75,74159,0
+CLMT.US,D,20230213,000000,17.21,18.39,17.21,18.25,139023,0
+CLMT.US,D,20230214,000000,18.11,18.4717,18.05,18.35,31115,0
+CLMT.US,D,20230215,000000,18.02,18.63,17.71,18.6,43328,0
+CLMT.US,D,20230216,000000,18.28,20,18.28,20,482740,0
+CLMT.US,D,20230217,000000,19.78,19.78,19.1729,19.53,171145,0
+CLMT.US,D,20230221,000000,19.26,19.5842,18.99,19.51,142740,0
+CLMT.US,D,20230222,000000,19.48,19.7,19.0392,19.53,103378,0
+CLMT.US,D,20230223,000000,19.88,19.94,19.22,19.26,82891,0
+CLMT.US,D,20230224,000000,19,19.47,18.9,19.45,73269,0
+CLMT.US,D,20230227,000000,19.49,19.49,18.72,19.44,148074,0
+CLMT.US,D,20230228,000000,19.61,19.6675,19.4,19.51,40445,0
+CLMT.US,D,20230301,000000,19.43,19.8,19.265,19.61,76032,0
+CLMT.US,D,20230302,000000,19.35,20.09,19.3229,19.97,197794,0
+CLMT.US,D,20230303,000000,19.99,20.25,19.85,20.13,152028,0
+CLMT.US,D,20230306,000000,19.88,20.1,19.34,19.47,110419,0
+CLMT.US,D,20230307,000000,19.5,19.55,18.83,18.94,103453,0
+CLMT.US,D,20230308,000000,19.02,19.19,18.63,19.08,47084,0
+CLMT.US,D,20230309,000000,18.99,19.45,18.77,18.86,72589,0
+CLMT.US,D,20230310,000000,18.81,18.96,17.91,18.12,162454,0
+CLMT.US,D,20230313,000000,18.1,18.11,17.24,17.75,290268,0
+CLMT.US,D,20230314,000000,17.91,18.4899,17.86,18.01,105816,0
+CLMT.US,D,20230315,000000,17.49,18.04,16.59,16.74,243796,0
+CLMT.US,D,20230316,000000,17.25,18.12,16.81,18.1,136825,0
+CLMT.US,D,20230317,000000,18.25,18.25,17.69,18.19,90846,0
+CLMT.US,D,20230320,000000,18.19,18.24,17.25,17.46,78731,0
+CLMT.US,D,20230321,000000,17.75,17.9,17.54,17.65,84360,0
+CLMT.US,D,20230322,000000,17.68,18.26,17.3101,17.54,139504,0
+CLMT.US,D,20230323,000000,17.64,17.8323,16.78,16.965,118069,0
+CLMT.US,D,20230324,000000,16.71,16.94,16.3,16.8,134891,0
+CLMT.US,D,20230327,000000,16.9,17.34,16.7101,17,32296,0
+CLMT.US,D,20230328,000000,16.92,17.68,16.92,17.34,27264,0
+CLMT.US,D,20230329,000000,17.38,17.61,16.87,17.01,61577,0
+CLMT.US,D,20230330,000000,17.13,17.275,16.85,17.01,32905,0
+CLMT.US,D,20230331,000000,17.1344,17.77,17.1344,17.38,53669,0
+CLMT.US,D,20230403,000000,17.58,17.6521,16.95,17,68725,0
+CLMT.US,D,20230404,000000,16.91,17.25,16.05,16.11,71059,0
+CLMT.US,D,20230405,000000,16.24,17.545,16.06,17.22,98234,0
+CLMT.US,D,20230406,000000,17.04,17.04,16.49,16.49,42630,0
+CLMT.US,D,20230410,000000,16.67,17.07,16.54,16.86,27955,0
+CLMT.US,D,20230411,000000,16.88,17.08,16.72,16.84,51331,0
+CLMT.US,D,20230412,000000,17,17,16.49,16.61,50775,0
+CLMT.US,D,20230413,000000,16.73,17.04,16.55,16.71,53728,0
+CLMT.US,D,20230414,000000,16.85,16.9699,16.3631,16.465,33916,0
+CLMT.US,D,20230417,000000,16.47,16.47,16.04,16.43,55804,0
+CLMT.US,D,20230418,000000,16.5,16.92,16.16,16.52,50265,0
+CLMT.US,D,20230419,000000,16.61,16.79,16.5,16.67,35112,0
+CLMT.US,D,20230420,000000,16.63,16.77,16.29,16.71,72098,0
+CLMT.US,D,20230421,000000,16.75,16.78,16.58,16.75,27682,0
+CLMT.US,D,20230424,000000,16.63,17.2199,16.63,16.96,38130,0
+CLMT.US,D,20230425,000000,17.28,17.51,16.823,17.48,118587,0
+CLMT.US,D,20230426,000000,17.25,18.18,17.25,18.09,138317,0
+CLMT.US,D,20230427,000000,18.09,18.2144,17.67,17.82,95633,0
+CLMT.US,D,20230428,000000,17.68,17.84,17.33,17.33,41095,0
+CLMT.US,D,20230501,000000,17.33,17.72,17.07,17.18,29678,0
+CLMT.US,D,20230502,000000,17.01,17.21,16.4,17.21,74558,0
+CLMT.US,D,20230503,000000,16.97,17.3,16.45,16.66,134282,0
+CLMT.US,D,20230504,000000,16.58,16.8114,16.02,16.03,141268,0
+CLMT.US,D,20230505,000000,17.75,18.25,16.47,17.44,125599,0
+CLMT.US,D,20230508,000000,18.11,18.19,17.4001,17.42,101927,0
+CLMT.US,D,20230509,000000,17.25,17.79,17.06,17.095,69532,0
+CLMT.US,D,20230510,000000,17.03,17.3009,16.82,16.89,37430,0
+CLMT.US,D,20230511,000000,16.8,17.08,16.6449,16.75,61962,0
+CLMT.US,D,20230512,000000,16.75,17.16,16.6,16.62,83996,0
+CLMT.US,D,20230515,000000,16.62,17.06,16.62,16.68,48109,0
+CLMT.US,D,20230516,000000,16.6,17.02,16.34,16.9,71592,0
+CLMT.US,D,20230517,000000,16.8,17.14,16.56,16.99,17728,0
+CLMT.US,D,20230518,000000,16.99,17.13,16.51,16.59,47569,0
+CLMT.US,D,20230519,000000,16.59,16.98,16.59,16.66,69099,0
+CLMT.US,D,20230522,000000,16.72,16.8299,16.38,16.38,53281,0
+CLMT.US,D,20230523,000000,16.31,16.76,16.31,16.6,42332,0
+CLMT.US,D,20230524,000000,16.5,16.79,16.04,16.1,158988,0
+CLMT.US,D,20230525,000000,16.05,16.395,15.56,15.9,305715,0
+CLMT.US,D,20230526,000000,16,16.84,16,16.55,191434,0
+CLMT.US,D,20230530,000000,16.46,16.55,15.65,15.77,142824,0
+CLMT.US,D,20230531,000000,15.7,15.85,15.53,15.69,91152,0
+CLMT.US,D,20230601,000000,15.77,15.87,15.52,15.67,65070,0
+CLMT.US,D,20230602,000000,15.8,16.055,15.72,15.9,82174,0
+CLMT.US,D,20230605,000000,16.31,16.4497,15.88,16.145,151409,0
+CLMT.US,D,20230606,000000,16.14,16.4585,15.72,16.35,153913,0
+CLMT.US,D,20230607,000000,16.26,16.48,16.1,16.24,151841,0
+CLMT.US,D,20230608,000000,16.28,16.33,15.95,15.96,81657,0
+CLMT.US,D,20230609,000000,15.88,16.395,15.88,16,56284,0
+CLMT.US,D,20230612,000000,16,16.15,15.45,15.57,136626,0
+CLMT.US,D,20230613,000000,15.79,16,15.39,15.4,160232,0
+CLMT.US,D,20230614,000000,15.84,15.85,15.08,15.3,149730,0
+CLMT.US,D,20230615,000000,15.3,15.7299,15.3,15.55,69153,0
+CLMT.US,D,20230616,000000,15.7,15.71,15.22,15.59,94620,0
+CLMT.US,D,20230620,000000,15.52,16.1999,15.39,16.02,95594,0
+CLMT.US,D,20230621,000000,15.92,16.54,15.76,16.18,81802,0
+CLMT.US,D,20230622,000000,16.19,16.42,15.6701,15.74,59426,0
+CLMT.US,D,20230623,000000,15.59,15.925,15.59,15.91,46574,0
+CLMT.US,D,20230626,000000,16.0174,16.17,15.77,15.96,58475,0
+CLMT.US,D,20230627,000000,16.05,16.35,15.9001,15.96,74875,0
+CLMT.US,D,20230628,000000,15.8,16.01,15.65,15.98,54798,0
+CLMT.US,D,20230629,000000,15.83,16.0018,15.67,15.95,65914,0
+CLMT.US,D,20230630,000000,15.94,16.05,15.61,15.86,53145,0
+CLMT.US,D,20230703,000000,15.9,15.94,15.65,15.79,21565,0
+CLMT.US,D,20230705,000000,15.8,15.8,15.61,15.78,40184,0
+CLMT.US,D,20230706,000000,15.61,15.875,15.41,15.85,38527,0
+CLMT.US,D,20230707,000000,15.81,16.47,15.7055,16.13,87279,0
+CLMT.US,D,20230710,000000,16.04,16.43,15.95,16.04,19886,0
+CLMT.US,D,20230711,000000,15.92,16.74,15.86,16.73,73489,0
+CLMT.US,D,20230712,000000,16.75,16.99,16.475,16.87,79304,0
+CLMT.US,D,20230713,000000,16.72,16.9599,16.3183,16.76,74423,0
+CLMT.US,D,20230714,000000,16.5,16.81,16.25,16.48,36346,0
+CLMT.US,D,20230717,000000,16.32,16.64,16.22,16.27,45457,0
+CLMT.US,D,20230718,000000,16.23,16.53,16.15,16.21,50009,0
+CLMT.US,D,20230719,000000,16.16,16.59,16.16,16.59,44540,0
+CLMT.US,D,20230720,000000,16.52,16.8,16.36,16.52,52925,0
+CLMT.US,D,20230721,000000,16.58,16.74,16.281,16.5,44569,0
+CLMT.US,D,20230724,000000,16.57,16.875,16.42,16.5,54078,0
+CLMT.US,D,20230725,000000,15.14,16.75,15.12,16.41,458201,0
+CLMT.US,D,20230726,000000,16.42,16.48,16.27,16.44,33427,0
+CLMT.US,D,20230727,000000,16.37,16.5,15.8,15.93,40234,0
+CLMT.US,D,20230728,000000,15.81,16.02,15.81,16,31352,0
+CLMT.US,D,20230731,000000,16,16.35,15.92,16.35,29152,0
+CLMT.US,D,20230801,000000,16.15,16.4,16.15,16.29,15816,0
+CLMT.US,D,20230802,000000,16.3,16.3,15.8,15.97,50380,0
+CLMT.US,D,20230803,000000,15.85,16.14,15.8,16.01,77227,0
+CLMT.US,D,20230804,000000,15.89,16.096,15.53,15.56,74140,0
+CLMT.US,D,20230807,000000,15.52,15.79,15.5,15.7,55603,0
+CLMT.US,D,20230808,000000,15.55,15.74,15.41,15.66,42925,0
+CLMT.US,D,20230809,000000,15.95,15.98,15.65,15.79,167584,0
+CLMT.US,D,20230810,000000,15.64,16.15,15.64,15.81,46715,0
+CLMT.US,D,20230811,000000,15.75,16.27,15.75,16.13,129040,0
+CLMT.US,D,20230814,000000,16.03,16.38,16.03,16.27,69917,0
+CLMT.US,D,20230815,000000,16.42,16.43,15.84,15.96,104393,0
+CLMT.US,D,20230816,000000,15.97,16.39,15.96,16.38,48441,0
+CLMT.US,D,20230817,000000,16.38,16.43,16.125,16.26,48768,0
+CLMT.US,D,20230818,000000,16.3,16.8,16.13,16.74,120443,0
+CLMT.US,D,20230821,000000,16.74,16.98,16.72,16.97,142381,0
+CLMT.US,D,20230822,000000,16.95,17.34,16.9,17.31,109534,0
+CLMT.US,D,20230823,000000,17.28,17.4,17,17.1,194912,0
+CLMT.US,D,20230824,000000,17,17.42,16.9992,17.09,47248,0
+CLMT.US,D,20230825,000000,17.08,17.18,17,17.06,31808,0
+CLMT.US,D,20230828,000000,17.15,18.02,17.15,18.02,119889,0
+CLMT.US,D,20230829,000000,17.85,18.14,17.6883,17.82,56651,0
+CLMT.US,D,20230830,000000,17.76,17.93,17.461,17.7,48751,0
+CLMT.US,D,20230831,000000,17.58,17.79,17.46,17.53,42501,0
+CLMT.US,D,20230901,000000,17.67,18.8087,17.67,18.66,123600,0
+CLMT.US,D,20230905,000000,18.58,18.98,18.434,18.9,83189,0
+CLMT.US,D,20230906,000000,18.69,18.91,18.44,18.91,51206,0
+CLMT.US,D,20230907,000000,18.725,19,18.49,18.97,41864,0
+CLMT.US,D,20230908,000000,19,19.9136,18.9999,19.7,187838,0
+CLMT.US,D,20230911,000000,19.62,19.81,19.39,19.56,121138,0
+CLMT.US,D,20230912,000000,19.56,19.8499,19.06,19.19,147687,0
+CLMT.US,D,20230913,000000,19.16,19.74,19.05,19.17,54417,0
+CLMT.US,D,20230914,000000,19.11,19.7299,19.01,19.66,98091,0
+CLMT.US,D,20230915,000000,19.75,19.86,19.36,19.505,60877,0
+CLMT.US,D,20230918,000000,19.4,19.88,19.1926,19.43,73474,0
+CLMT.US,D,20230919,000000,19.43,19.49,19.204,19.48,64605,0
+CLMT.US,D,20230920,000000,19.35,19.7399,19.35,19.42,44117,0
+CLMT.US,D,20230921,000000,19.54,19.54,18.97,19.05,75122,0
+CLMT.US,D,20230922,000000,19.17,19.3319,18.96,19.02,74159,0
+CLMT.US,D,20230925,000000,18.95,19.4405,18.95,19.22,24709,0
+CLMT.US,D,20230926,000000,19.22,19.45,18.7325,18.85,65262,0
+CLMT.US,D,20230927,000000,19.04,19.29,18.98,18.98,52171,0
+CLMT.US,D,20230928,000000,18.9,19.035,18.81,19,66947,0
+CLMT.US,D,20230929,000000,19,19.21,18.96,19.1,97728,0
+CLMT.US,D,20231002,000000,18.96,19.06,18.83,19,45776,0
+CLMT.US,D,20231003,000000,18.9,19,18.22,18.26,67321,0
+CLMT.US,D,20231004,000000,18.22,18.25,17.56,17.775,44958,0
+CLMT.US,D,20231005,000000,17.7,17.94,17.59,17.94,37020,0
+CLMT.US,D,20231006,000000,17.79,18.41,17.58,18.14,32308,0
+CLMT.US,D,20231009,000000,18.05,18.45,17.985,18.13,15033,0
+CLMT.US,D,20231010,000000,17.7,18.3,17.7,17.9,38502,0
+CLMT.US,D,20231011,000000,17.7,17.95,17.6,17.76,68202,0
+CLMT.US,D,20231012,000000,17.71,17.78,17.2413,17.5,35963,0
+CLMT.US,D,20231013,000000,17.2,17.39,16.91,17.09,102338,0
+CLMT.US,D,20231016,000000,17.16,17.21,16.55,16.55,90501,0
+CLMT.US,D,20231017,000000,16.61,17.3593,16.235,16.47,128240,0
+CLMT.US,D,20231018,000000,16.32,17.3699,16.32,17.07,57740,0
+CLMT.US,D,20231019,000000,17.08,17.29,16.35,16.72,123206,0
+CLMT.US,D,20231020,000000,16.78,16.78,16.17,16.73,171270,0
+CLMT.US,D,20231023,000000,16.6,16.6,16.23,16.275,50795,0
+CLMT.US,D,20231024,000000,16.322,16.41,15.55,15.585,151623,0
+CLMT.US,D,20231025,000000,15.56,15.75,14.79,14.81,193768,0
+CLMT.US,D,20231026,000000,14.95,14.95,12.08,13.82,1309527,0
+CLMT.US,D,20231027,000000,13.82,13.84,13.01,13.01,349478,0
+CLMT.US,D,20231030,000000,13.3,13.563,11.91,13.365,419446,0
+CLMT.US,D,20231031,000000,13.23,13.58,12.93,13.03,75025,0
+CLMT.US,D,20231101,000000,13.12,13.1405,12.42,12.91,143037,0
+CLMT.US,D,20231102,000000,13.12,13.3,12.74,13.18,96167,0
+CLMT.US,D,20231103,000000,13.28,13.975,13.28,13.92,74152,0
+CLMT.US,D,20231106,000000,14,14,13.32,13.56,74958,0
+CLMT.US,D,20231107,000000,13.36,13.67,13.25,13.345,76329,0
+CLMT.US,D,20231108,000000,13.35,13.37,12.7,13,184344,0
+CLMT.US,D,20231109,000000,15.9,16.18,14.14,14.25,557303,0
+CLMT.US,D,20231110,000000,14.56,15.43,14.5,14.99,284343,0
+CLMT.US,D,20231113,000000,14.73,15.4,14.71,15.23,129785,0
+CLMT.US,D,20231114,000000,15.49,15.9,14.84,14.92,146176,0
+CLMT.US,D,20231115,000000,14.89,15.18,14.61,14.65,122179,0
+CLMT.US,D,20231116,000000,14.58,14.81,14.17,14.39,86991,0
+CLMT.US,D,20231117,000000,14.4,14.91,14.375,14.53,97005,0
+CLMT.US,D,20231120,000000,14.51,14.755,14.2401,14.71,81948,0
+CLMT.US,D,20231121,000000,14.54,15.44,14.54,15.38,116563,0
+CLMT.US,D,20231122,000000,15.44,17.79,15.44,17.66,302420,0
+CLMT.US,D,20231124,000000,17.41,17.81,16.81,16.98,45413,0
+CLMT.US,D,20231127,000000,16.99,17.1,16.2001,16.4,123799,0
+CLMT.US,D,20231128,000000,16.64,17.34,16.1907,17.33,176804,0
+CLMT.US,D,20231129,000000,17.6,17.69,16.9264,17.12,112172,0
+CLMT.US,D,20231130,000000,16.96,17.25,16.77,17.205,58530,0
+CLMT.US,D,20231201,000000,16.99,17.74,16.99,17.63,98341,0
+CLMT.US,D,20231204,000000,17.63,17.75,17.27,17.52,39212,0
+CLMT.US,D,20231205,000000,17.31,17.74,17.16,17.19,59190,0
+CLMT.US,D,20231206,000000,17.22,17.25,16.64,16.7,113644,0
+CLMT.US,D,20231207,000000,16.89,17.195,16.7999,16.875,50802,0
+CLMT.US,D,20231208,000000,16.77,17.29,16.71,17.28,23722,0
+CLMT.US,D,20231211,000000,17.12,17.4,16.9701,17.3,64007,0
+CLMT.US,D,20231212,000000,17.17,17.21,16.7,17.05,47932,0
+CLMT.US,D,20231213,000000,16.97,17.5,16.894,17.2,95819,0
+CLMT.US,D,20231214,000000,17.12,17.59,17.0111,17.36,77840,0
+CLMT.US,D,20231215,000000,17.04,17.405,16.885,16.97,103646,0
+CLMT.US,D,20231218,000000,16.97,17.19,16.35,16.37,110787,0
+CLMT.US,D,20231219,000000,16.46,16.71,16.26,16.33,92602,0
+CLMT.US,D,20231220,000000,16.26,16.9513,16.18,16.47,97521,0
+CLMT.US,D,20231221,000000,16.6105,16.83,16.4,16.43,60253,0
+CLMT.US,D,20231222,000000,16.74,17.25,16.665,17.18,101585,0
+CLMT.US,D,20231226,000000,17.07,18.27,17.03,17.72,189727,0
+CLMT.US,D,20231227,000000,17.58,18.49,17.58,17.82,121604,0
+CLMT.US,D,20231228,000000,17.75,17.995,17.4301,17.86,43474,0
+CLMT.US,D,20231229,000000,18.2,18.2,17.71,17.87,139105,0
+CLMT.US,D,20240102,000000,17.87,17.995,17.41,17.55,81174,0
+CLMT.US,D,20240103,000000,17.55,17.72,17.4661,17.67,57489,0
+CLMT.US,D,20240104,000000,17.61,18.12,17.6,17.64,83678,0
+CLMT.US,D,20240105,000000,17.6,17.9899,17.39,17.415,97443,0
+CLMT.US,D,20240108,000000,17.18,17.685,17.02,17.54,83871,0
+CLMT.US,D,20240109,000000,17.5,17.7,17.1,17.32,111060,0
+CLMT.US,D,20240110,000000,17.289,17.45,16.88,16.95,87646,0
+CLMT.US,D,20240111,000000,16.9,17.43,16.7,17.22,81355,0
+CLMT.US,D,20240112,000000,17.28,17.5,17.07,17.1,71819,0
+CLMT.US,D,20240116,000000,17.01,17.03,16.42,16.72,125996,0
+CLMT.US,D,20240117,000000,16.4998,16.58,16.31,16.45,45635,0
+CLMT.US,D,20240118,000000,16.45,16.92,16.26,16.29,105104,0
+CLMT.US,D,20240119,000000,16.3,16.66,15.98,16,138086,0
+CLMT.US,D,20240122,000000,16,16.46,15.8546,16.05,126381,0
+CLMT.US,D,20240123,000000,16.14,16.18,15.56,16.04,197957,0
+CLMT.US,D,20240124,000000,15.8,16.13,15.8,15.87,55655,0
+CLMT.US,D,20240125,000000,16,16.06,15.74,15.95,78502,0
+CLMT.US,D,20240126,000000,15.94,16.09,15.92,15.97,146832,0
+CLMT.US,D,20240129,000000,15.97,16.14,15.75,16,146389,0
+CLMT.US,D,20240130,000000,15.9,16.16,15.45,15.62,173531,0
+CLMT.US,D,20240131,000000,15.71,15.81,15.2,15.27,83180,0
+CLMT.US,D,20240201,000000,15.28,15.54,15.2099,15.375,66289,0
+CLMT.US,D,20240202,000000,15.45,15.925,15.31,15.47,97356,0
+CLMT.US,D,20240205,000000,15.4,15.89,15.22,15.89,86438,0
+CLMT.US,D,20240206,000000,15.75,16.3,15.52,16.23,125579,0
+CLMT.US,D,20240207,000000,16.25,16.83,16.13,16.61,122020,0
+CLMT.US,D,20240208,000000,16.53,16.53,16.04,16.2,114322,0
+CLMT.US,D,20240209,000000,16.265,16.38,16.1189,16.29,98412,0
+CLMT.US,D,20240212,000000,16.51,17.15,16.4101,17.12,108899,0
+CLMT.US,D,20240213,000000,17.01,17.31,16.6,17.12,92080,0
+CLMT.US,D,20240214,000000,17.36,17.56,17.01,17.26,127709,0
+CLMT.US,D,20240215,000000,17.29,17.67,17.29,17.4,83312,0
+CLMT.US,D,20240216,000000,17.2,17.41,16.81,16.89,52249,0
+CLMT.US,D,20240220,000000,16.81,17.53,16.72,17.15,97002,0
+CLMT.US,D,20240221,000000,17.1561,17.24,16.92,17.12,65438,0
+CLMT.US,D,20240222,000000,17.2,17.55,16.92,17.21,162669,0
+CLMT.US,D,20240223,000000,16.45,16.99,15.81,16.6,558907,0
+CLMT.US,D,20240226,000000,16.37,16.99,16.37,16.73,93669,0
+CLMT.US,D,20240227,000000,16.62,16.63,15.75,15.75,253781,0
+CLMT.US,D,20240228,000000,15.75,15.89,15.1,15.38,212905,0
+CLMT.US,D,20240229,000000,15.38,15.85,15.26,15.54,258510,0
+CLMT.US,D,20240301,000000,15.6999,15.7492,15.54,15.7,68058,0
+CLMT.US,D,20240304,000000,15.64,15.65,15.32,15.515,101093,0
+CLMT.US,D,20240305,000000,15.5,15.94,15.4101,15.65,107800,0
+CLMT.US,D,20240306,000000,15.35,15.7,15.35,15.42,85835,0
+CLMT.US,D,20240307,000000,15.37,15.59,15.2,15.26,58011,0
+CLMT.US,D,20240308,000000,15.26,15.42,15.07,15.19,99098,0
+CLMT.US,D,20240311,000000,15.03,15.1999,14.79,14.82,143873,0
+CLMT.US,D,20240312,000000,14.9,14.9,14.6,14.8,124718,0
+CLMT.US,D,20240313,000000,14.58,15.29,14.58,14.7,153281,0
+CLMT.US,D,20240314,000000,14.8,14.85,14.25,14.25,199005,0
+CLMT.US,D,20240315,000000,14.09,14.78,14.09,14.245,168667,0
+CLMT.US,D,20240318,000000,13.92,14.2,13.7555,13.93,225929,0
+CLMT.US,D,20240319,000000,13.84,14.05,13.66,13.8,210611,0
+CLMT.US,D,20240320,000000,13.94,14.85,13.94,14.41,220428,0
+CLMT.US,D,20240321,000000,14.31,14.94,14.3,14.48,126994,0
+CLMT.US,D,20240322,000000,14.51,14.59,14.17,14.46,47362,0
+CLMT.US,D,20240325,000000,14.41,14.63,14.21,14.22,45968,0
+CLMT.US,D,20240326,000000,14.21,14.3375,13.8,13.8,78215,0
+CLMT.US,D,20240327,000000,13.81,14.42,13.81,14.38,85715,0
+CLMT.US,D,20240328,000000,14.25,14.935,14.25,14.86,125444,0
+CLMT.US,D,20240401,000000,14.36,15,14.16,14.86,128754,0
+CLMT.US,D,20240402,000000,14.93,14.93,14.5502,14.82,69090,0
+CLMT.US,D,20240403,000000,14.71,15.26,14.71,15.23,68051,0
+CLMT.US,D,20240404,000000,15.23,15.55,15.175,15.3,125491,0
+CLMT.US,D,20240405,000000,15.34,15.57,15.21,15.43,86465,0
+CLMT.US,D,20240408,000000,15.57,15.5733,15.27,15.53,63605,0
+CLMT.US,D,20240409,000000,15.65,15.9,15.5,15.79,145545,0
+CLMT.US,D,20240410,000000,15.74,15.78,15.5101,15.64,145852,0
+CLMT.US,D,20240411,000000,15.57,15.65,15.34,15.43,53276,0
+CLMT.US,D,20240412,000000,15.58,15.58,15.26,15.37,52138,0
+CLMT.US,D,20240415,000000,15.26,15.32,14.8765,15,65470,0
+CLMT.US,D,20240416,000000,14.86,15.4574,14.47,14.98,240231,0
+CLMT.US,D,20240417,000000,14.88,15.2,14.6,15.12,190036,0
+CLMT.US,D,20240418,000000,15.05,15.39,15.03,15.15,64119,0
+CLMT.US,D,20240419,000000,15.05,15.188,14.9271,14.97,45536,0
+CLMT.US,D,20240422,000000,15.01,15.45,14.905,15.365,154557,0
+CLMT.US,D,20240423,000000,15.37,16.29,15.295,16.2,163942,0
+CLMT.US,D,20240424,000000,16.07,16.1899,15.56,15.58,64222,0
+CLMT.US,D,20240425,000000,15.37,15.69,15.3347,15.67,106370,0
+CLMT.US,D,20240426,000000,15.65,15.75,15.5001,15.52,101639,0
+CLMT.US,D,20240429,000000,15.5,16.02,15.5,16.02,80316,0
+CLMT.US,D,20240430,000000,15.9,15.9,15.625,15.66,93712,0
+CLMT.US,D,20240501,000000,15.73,15.8,15.5,15.66,52289,0
+CLMT.US,D,20240502,000000,15.61,16.12,15.6083,15.93,81041,0
+CLMT.US,D,20240503,000000,16,16.26,15.8256,16.2,68533,0
+CLMT.US,D,20240506,000000,16.17,16.29,16.08,16.22,51818,0
+CLMT.US,D,20240507,000000,16.29,16.8,16.24,16.31,137326,0
+CLMT.US,D,20240508,000000,16.37,16.37,16.04,16.11,56145,0
+CLMT.US,D,20240509,000000,16.04,16.45,15.83,16.16,115089,0
+CLMT.US,D,20240510,000000,16.03,16.4155,15.66,15.97,138561,0
+CLMT.US,D,20240513,000000,15.9,15.9,15.2,15.21,221091,0
+CLMT.US,D,20240514,000000,15.22,15.49,15.03,15.45,89557,0
+CLMT.US,D,20240515,000000,15.325,15.47,15.01,15.37,158644,0
+CLMT.US,D,20240516,000000,15.38,15.828,15.3401,15.75,78435,0
+CLMT.US,D,20240517,000000,15.7,15.89,15.47,15.76,101838,0
+CLMT.US,D,20240520,000000,15.8,15.8,15.41,15.69,170776,0
+CLMT.US,D,20240521,000000,15.62,15.925,15.39,15.64,117349,0
+CLMT.US,D,20240522,000000,15.7,15.72,15.32,15.43,124857,0
+CLMT.US,D,20240523,000000,15.5,15.59,15.25,15.47,109054,0
+CLMT.US,D,20240524,000000,15.41,15.97,15.4001,15.97,141736,0
+CLMT.US,D,20240528,000000,16,16.275,15.925,16.13,103908,0
+CLMT.US,D,20240529,000000,15.93,16,15.795,15.91,26926,0
+CLMT.US,D,20240530,000000,15.85,16.09,15.7614,16.07,78177,0
+CLMT.US,D,20240531,000000,15.98,16.46,15.98,16.28,107661,0
+CLMT.US,D,20240603,000000,16.28,16.5,16,16.46,73130,0
+CLMT.US,D,20240604,000000,16.3,16.33,15.93,16.1,105875,0
+CLMT.US,D,20240605,000000,16.07,16.1,15.78,15.84,114902,0
+CLMT.US,D,20240606,000000,15.77,15.82,15.63,15.81,88884,0
+CLMT.US,D,20240607,000000,15.71,15.88,15.6134,15.8,22665,0
+CLMT.US,D,20240610,000000,15.51,16.48,15.51,16.3,137370,0
+CLMT.US,D,20240611,000000,16.2,16.46,16,16.45,64632,0
+CLMT.US,D,20240612,000000,16.48,16.695,16.44,16.5,45255,0
+CLMT.US,D,20240613,000000,16.45,16.63,15.85,16.13,111542,0
+CLMT.US,D,20240614,000000,16.01,16.13,15.76,16.09,50464,0
+CLMT.US,D,20240617,000000,16,16.28,16,16.26,135884,0
+CLMT.US,D,20240618,000000,16.13,16.37,16.13,16.37,36672,0
+CLMT.US,D,20240620,000000,15.75,16.34,15.75,16.27,63046,0
+CLMT.US,D,20240621,000000,16.14,16.29,15.94,16.23,95227,0
+CLMT.US,D,20240624,000000,16.2,16.53,15.955,16.35,211873,0
+CLMT.US,D,20240625,000000,16.19,16.4379,15.9,15.95,123170,0
+CLMT.US,D,20240626,000000,15.92,16.09,15.92,16.02,95775,0
+CLMT.US,D,20240627,000000,16.09,16.27,16,16.2,69939,0
+CLMT.US,D,20240628,000000,16.11,16.2999,15.96,16.05,61393,0
+CLMT.US,D,20240701,000000,16.16,16.26,16.09,16.13,65048,0
+CLMT.US,D,20240702,000000,16.1,16.3,15.9,15.9,62846,0
+CLMT.US,D,20240703,000000,16,16.1,15.91,16,39974,0
+CLMT.US,D,20240705,000000,15.9,16.18,15.9,15.96,92966,0
+CLMT.US,D,20240708,000000,16.0051,16.1847,15.9314,16.14,188062,0
+CLMT.US,D,20240709,000000,16.19,16.26,16.06,16.14,141543,0
+CLMT.US,D,20240710,000000,16.44,17.45,16.252,17.32,385610,0
+CLMT.US,D,20240711,000000,17.16,18.1,16.9,16.97,302262,0
+CLMT.US,D,20240712,000000,17.06,17.06,15.92,16.3,340805,0
+CLMT.US,D,20240715,000000,16.5,16.9,16.22,16.33,739589,0
+CLMT.US,D,20240716,000000,16.42,16.42,15.98,16.02,215821,0
+CLMT.US,D,20240717,000000,16.07,16.09,15.56,15.64,800161,0
+CLMT.US,D,20240718,000000,15,15.26,14.45,14.51,1125133,0
+CLMT.US,D,20240719,000000,14.68,14.92,13.89,13.97,436852,0
+CLMT.US,D,20240722,000000,14.08,14.5,13.65,14.2,361324,0
+CLMT.US,D,20240723,000000,14.11,14.33,12.89,12.91,637496,0
+CLMT.US,D,20240724,000000,12.86,13.42,11.95,12.21,1078380,0
+CLMT.US,D,20240725,000000,12.21,12.695,11.94,12.24,702312,0
+CLMT.US,D,20240726,000000,12.35,13.21,12.22,13.15,644346,0
+CLMT.US,D,20240729,000000,13.22,13.31,12.56,12.66,375056,0
+CLMT.US,D,20240730,000000,12.6,12.83,12.2,12.67,567290,0
+CLMT.US,D,20240731,000000,12.69,13.58,12.69,13.4,456597,0
+CLMT.US,D,20240801,000000,13.5,13.78,12.27,12.66,413213,0
+CLMT.US,D,20240802,000000,12.21,12.41,11.52,11.84,633717,0
+CLMT.US,D,20240805,000000,11,11.66,9.972,11.47,715526,0
+CLMT.US,D,20240806,000000,11.45,12.35,11.22,11.84,530367,0
+CLMT.US,D,20240807,000000,12,12.14,11.2001,11.26,350957,0
+CLMT.US,D,20240808,000000,11.36,11.84,11.09,11.79,450832,0
+CLMT.US,D,20240809,000000,12.4,13.99,12.298,13.64,1155525,0
+CLMT.US,D,20240812,000000,13.54,14.31,13.54,14.19,694003,0
+CLMT.US,D,20240813,000000,14.48,16.045,14.23,15.98,1507663,0
+CLMT.US,D,20240814,000000,15.96,16.59,15.59,15.95,616057,0
+CLMT.US,D,20240815,000000,16.04,17.3299,15.8481,17.29,1023371,0
+CLMT.US,D,20240816,000000,16.79,17.7,16.785,16.95,557617,0
+CLMT.US,D,20240819,000000,17,17.37,16.7763,17.07,388271,0
+CLMT.US,D,20240820,000000,17.1,17.295,16.64,16.98,366579,0
+CLMT.US,D,20240821,000000,17.09,17.94,17.09,17.51,620014,0
+CLMT.US,D,20240822,000000,17.63,20.86,17.63,20.64,2616511,0
+CLMT.US,D,20240823,000000,20.64,21.19,19.38,19.98,945650,0
+CLMT.US,D,20240826,000000,19.99,20.5433,19.44,20.26,404256,0
+CLMT.US,D,20240827,000000,20,20.8,19.86,20.18,616606,0
+CLMT.US,D,20240828,000000,20,20.1914,18.36,18.52,671959,0
+CLMT.US,D,20240829,000000,18.65,19.05,17.86,18.06,510734,0
+CLMT.US,D,20240830,000000,18.01,18.61,17.57,18.06,508538,0
+CLMT.US,D,20240903,000000,17.97,18.11,17.02,17.38,477367,0
+CLMT.US,D,20240904,000000,17.26,18.48,17.26,18.01,391973,0
+CLMT.US,D,20240905,000000,18.06,18.34,17.45,17.48,296420,0
+CLMT.US,D,20240906,000000,17.53,18.14,16.63,17.75,1171316,0
+CLMT.US,D,20240909,000000,17.95,18.25,15.395,16.01,1066799,0
+CLMT.US,D,20240910,000000,15.84,16.51,15.58,15.98,608545,0
+CLMT.US,D,20240911,000000,16.14,16.17,15.03,15.03,739390,0
+CLMT.US,D,20240912,000000,15.98,16.9,15.85,16.58,872854,0
+CLMT.US,D,20240913,000000,16.21,17.35,16.21,17.16,1071565,0
+CLMT.US,D,20240916,000000,17.02,18.18,16.87,17.96,1168064,0
+CLMT.US,D,20240917,000000,17.99,18.475,17.54,18.29,1034320,0
+CLMT.US,D,20240918,000000,18.5,18.74,17.85,18.24,1455896,0
+CLMT.US,D,20240919,000000,18.68,18.88,17.39,18.03,1317519,0
+CLMT.US,D,20240920,000000,17.7,18.11,17.18,18,6442531,0
+CLMT.US,D,20240923,000000,17.52,17.99,17,17.22,1095298,0
+CLMT.US,D,20240924,000000,17.25,17.89,17.0525,17.77,1043084,0
+CLMT.US,D,20240925,000000,17.46,17.98,17.35,17.45,381592,0
+CLMT.US,D,20240926,000000,17.4,17.935,17,17.01,274353,0
+CLMT.US,D,20240927,000000,17.14,17.63,17.14,17.52,242500,0
+CLMT.US,D,20240930,000000,17.65,17.99,17.455,17.82,261657,0
+CLMT.US,D,20241001,000000,17.85,18.07,17.45,17.46,308334,0
+CLMT.US,D,20241002,000000,17.54,17.9,17.39,17.66,256393,0
+CLMT.US,D,20241003,000000,17.94,19.24,17.7001,18.98,717875,0
+CLMT.US,D,20241004,000000,19,20.62,19,20.42,864691,0
+CLMT.US,D,20241007,000000,20.22,20.94,20.0301,20.47,681419,0
+CLMT.US,D,20241008,000000,20.54,20.54,19.6,20.26,409342,0
+CLMT.US,D,20241009,000000,20.29,20.575,19.69,20.1,584358,0
+CLMT.US,D,20241010,000000,20.5,20.78,19.7,20.23,812470,0
+CLMT.US,D,20241011,000000,20.38,20.8,20.13,20.67,346636,0
+CLMT.US,D,20241014,000000,20.75,21.68,20.4703,21.38,668892,0
+CLMT.US,D,20241015,000000,20.94,21.985,20.33,21.88,1134332,0
+CLMT.US,D,20241016,000000,21.33,21.98,21.33,21.93,674046,0
+CLMT.US,D,20241017,000000,25.07,25.2899,21.61,21.87,2351905,0
+CLMT.US,D,20241018,000000,22,22.47,19.73,20.06,2288536,0
+CLMT.US,D,20241021,000000,20.49,21.85,20.22,21.15,1040634,0
+CLMT.US,D,20241022,000000,21.15,21.47,20.835,21.2,470835,0
+CLMT.US,D,20241023,000000,21.2,22.27,21,21.07,633671,0
+CLMT.US,D,20241024,000000,20.72,21.29,20.72,21.185,546132,0
+CLMT.US,D,20241025,000000,21.4,21.4,20.83,21.18,422234,0
+CLMT.US,D,20241028,000000,21,21.68,20.71,21.41,573551,0
+CLMT.US,D,20241029,000000,21.18,21.5213,20.06,20.13,652100,0
+CLMT.US,D,20241030,000000,20.11,21.42,20.01,21.21,564344,0
+CLMT.US,D,20241031,000000,21.21,21.54,20.4,21.33,672040,0
+CLMT.US,D,20241101,000000,21.37,21.7,20.78,21.12,611268,0
+CLMT.US,D,20241104,000000,20.96,21.69,20.8449,21.03,420148,0
+CLMT.US,D,20241105,000000,21.06,21.54,20.49,20.55,421696,0
+CLMT.US,D,20241106,000000,19.46,19.92,18.22,19.6,1175162,0
+CLMT.US,D,20241107,000000,19.72,20.54,19.72,20.26,909768,0
+CLMT.US,D,20241108,000000,20.32,22.5,18.1801,22.24,1588386,0
+CLMT.US,D,20241111,000000,22.2,22.84,21.8,22.25,1248245,0
+CLMT.US,D,20241112,000000,22,22.3,20.15,20.33,1008412,0
+CLMT.US,D,20241113,000000,20.22,20.48,19.615,19.9,701753,0
+CLMT.US,D,20241114,000000,19.96,20.54,19.63,20.49,397393,0
+CLMT.US,D,20241115,000000,20.53,21.71,20.46,20.92,735939,0
+CLMT.US,D,20241118,000000,21.04,21.215,20.09,20.57,526008,0
+CLMT.US,D,20241119,000000,20.4,21.08,20.4,20.785,471872,0
+CLMT.US,D,20241120,000000,20.66,21.32,20.53,20.81,413925,0
+CLMT.US,D,20241121,000000,20.87,21.63,20.862,21.52,341887,0
+CLMT.US,D,20241122,000000,21.6,22.165,21.22,21.8,585700,0
+CLMT.US,D,20241125,000000,22,22.43,21.41,22.16,1786913,0
+CLMT.US,D,20241126,000000,22,22.63,21.98,22.4,437654,0
+CLMT.US,D,20241127,000000,22.46,22.73,22.02,22.4,286642,0
+CLMT.US,D,20241129,000000,22.5,23.25,22.22,22.54,323219,0
+CLMT.US,D,20241202,000000,22.81,22.81,21.83,22.51,654105,0
+CLMT.US,D,20241203,000000,22.6,22.75,20.86,21.92,982127,0
+CLMT.US,D,20241204,000000,21.82,22.6,21.41,22.52,686194,0
+CLMT.US,D,20241205,000000,22.53,23.34,22.02,22.1,793841,0
+CLMT.US,D,20241206,000000,21.87,22,21.25,21.87,406970,0
+CLMT.US,D,20241209,000000,21.98,22.05,21.01,21.52,424193,0
+CLMT.US,D,20241210,000000,21.79,22.16,21.44,21.58,705035,0
+CLMT.US,D,20241211,000000,21.67,22.37,21.36,22.28,412449,0
+CLMT.US,D,20241212,000000,22.22,22.4,21.5,21.83,538421,0
+CLMT.US,D,20241213,000000,21.87,22,20.555,21.38,699423,0
+CLMT.US,D,20241216,000000,21.45,21.5,20,20.18,779531,0
+CLMT.US,D,20241217,000000,20,21.64,19.85,21.6,771905,0
+CLMT.US,D,20241218,000000,21.79,22.1847,20.53,20.68,616132,0
+CLMT.US,D,20241219,000000,21,21.11,20.15,20.3,552265,0
+CLMT.US,D,20241220,000000,20.2,21.02,20.2,20.39,2068759,0
+CLMT.US,D,20241223,000000,20.55,20.9,19.74,19.86,746693,0
+CLMT.US,D,20241224,000000,19.76,21.16,19.32,20.62,574620,0
+CLMT.US,D,20241226,000000,20.37,20.77,20.2,20.6,748347,0
+CLMT.US,D,20241227,000000,20.47,21.41,20.44,21.17,740239,0
+CLMT.US,D,20241230,000000,21,21.75,20.6367,21.73,455330,0
+CLMT.US,D,20241231,000000,21.98,22.19,21.59,22.02,885637,0
+CLMT.US,D,20250102,000000,22.04,22.3908,21.65,21.79,551178,0
+CLMT.US,D,20250103,000000,21.94,23.72,21.58,23.58,1198719,0
+CLMT.US,D,20250106,000000,23.58,23.75,22.07,22.44,991090,0
+CLMT.US,D,20250107,000000,22.24,22.24,20.94,21.31,658301,0
+CLMT.US,D,20250108,000000,21.04,21.51,20.61,21.38,487193,0
+CLMT.US,D,20250110,000000,21.53,21.92,21.15,21.75,864925,0
+CLMT.US,D,20250113,000000,22.65,23.2,21.45,22,2559574,0
+CLMT.US,D,20250114,000000,22.11,22.15,18.85,18.96,2904444,0
+CLMT.US,D,20250115,000000,19.02,19.98,18.85,18.93,1889596,0
+CLMT.US,D,20250116,000000,18.93,19.6,18.16,18.16,1257437,0
+CLMT.US,D,20250117,000000,18.08,18.5299,17.09,18.4,2005644,0
+CLMT.US,D,20250121,000000,18.09,18.09,15.25,16.04,2714816,0
+CLMT.US,D,20250122,000000,16.05,16.94,15.74,15.98,1266920,0
+CLMT.US,D,20250123,000000,16.05,16.27,15.66,16,1256337,0
+CLMT.US,D,20250124,000000,16.07,17.04,15.74,16.68,1222548,0
+CLMT.US,D,20250127,000000,16.22,16.72,16.03,16.23,758073,0
+CLMT.US,D,20250128,000000,16.2,16.27,14.78,15.01,1765052,0
+CLMT.US,D,20250129,000000,15.05,17.28,14.8,16.83,2636977,0
+CLMT.US,D,20250130,000000,16.91,17.02,16.2211,16.76,881001,0
+CLMT.US,D,20250131,000000,16.9,17.98,16.43,17.71,1226888,0
+CLMT.US,D,20250203,000000,17.32,18.44,16.9012,18.34,1165320,0
+CLMT.US,D,20250204,000000,16.7,17.88,16,17.005,1537278,0
+CLMT.US,D,20250205,000000,16.78,16.875,15.33,16.64,2045959,0
+CLMT.US,D,20250206,000000,16.85,17.3,16.28,16.51,1026927,0
+CLMT.US,D,20250207,000000,16.52,16.69,16.1,16.21,734212,0
+CLMT.US,D,20250210,000000,16.3,16.9,16.14,16.16,1095113,0
+CLMT.US,D,20250211,000000,16,16.2978,15.83,15.88,1296227,0
+CLMT.US,D,20250212,000000,19,19.14,17.21,17.41,3627569,0
+CLMT.US,D,20250213,000000,17.36,17.49,15.4001,16.55,2010708,0
+CLMT.US,D,20250214,000000,16.59,16.95,16.425,16.57,642102,0
+CLMT.US,D,20250218,000000,16.75,16.84,15.85,16.08,1211688,0
+CLMT.US,D,20250219,000000,16.22,16.22,15.33,15.47,1014230,0
+CLMT.US,D,20250220,000000,15.49,15.71,14.71,15.5,1246036,0
+CLMT.US,D,20250221,000000,15.43,15.5,14.48,14.93,1924218,0
+CLMT.US,D,20250224,000000,14.88,15.45,14.35,14.98,847511,0
+CLMT.US,D,20250225,000000,14.87,15.56,14.44,15.53,1014550,0
+CLMT.US,D,20250226,000000,15.62,15.73,15.13,15.45,841373,0
+CLMT.US,D,20250227,000000,15.42,15.57,14.94,14.98,1243427,0
+CLMT.US,D,20250228,000000,14.93,15.25,13.71,14.33,1802038,0
+CLMT.US,D,20250303,000000,14.3,14.3,13.33,13.46,2126230,0
+CLMT.US,D,20250304,000000,12.6,13.18,11.89,13.04,2724435,0
+CLMT.US,D,20250305,000000,12.77,13.02,12.1,12.98,1389345,0
+CLMT.US,D,20250306,000000,12.9,12.94,12.39,12.45,975156,0
+CLMT.US,D,20250307,000000,12.48,12.77,11.95,11.97,830810,0
+CLMT.US,D,20250310,000000,11.8,11.98,10.88,10.95,1525772,0
+CLMT.US,D,20250311,000000,10.92,11.25,10.11,10.785,1549618,0
+CLMT.US,D,20250312,000000,10.87,11.3192,10.55,11.14,998163,0
+CLMT.US,D,20250313,000000,11.22,11.53,10.955,11.26,1122215,0
+CLMT.US,D,20250314,000000,11.4,12.11,11.315,12.06,1046791,0
+CLMT.US,D,20250317,000000,12.73,13.49,12.31,13.19,1544445,0
+CLMT.US,D,20250318,000000,12.98,13.27,12.84,12.845,697732,0
+CLMT.US,D,20250319,000000,13.06,13.46,12.78,13.22,741449,0
+CLMT.US,D,20250320,000000,13.11,13.51,13.11,13.38,992184,0
+CLMT.US,D,20250321,000000,13.48,13.48,12.57,12.72,3140072,0
+CLMT.US,D,20250324,000000,12.8,12.99,12.43,12.67,1059762,0
+CLMT.US,D,20250325,000000,12.69,12.975,12.22,12.23,720403,0
+CLMT.US,D,20250326,000000,12.24,12.75,12.17,12.23,680964,0
+CLMT.US,D,20250327,000000,12.32,13.48,11.914,13.45,1911063,0
+CLMT.US,D,20250328,000000,13.36,13.56,13.05,13.16,1425518,0
+CLMT.US,D,20250331,000000,13.01,13.24,12.66,12.68,1104286,0
+CLMT.US,D,20250401,000000,12.68,13.01,12.06,12.73,1066186,0
+CLMT.US,D,20250402,000000,12.56,13.46,12.56,13.15,688977,0
+CLMT.US,D,20250403,000000,12.19,12.77,11.265,11.96,1815158,0
+CLMT.US,D,20250404,000000,11.03,11.16,9.04,9.75,2272359,0
+CLMT.US,D,20250407,000000,8.78,10.23,8.5,9.83,2205124,0
+CLMT.US,D,20250408,000000,10.34,10.4,8.5101,8.99,1450272,0
+CLMT.US,D,20250409,000000,8.3,10.32,7.68,10.11,4250314,0
+CLMT.US,D,20250410,000000,9.72,9.835,8.63,9.145,1588790,0
+CLMT.US,D,20250411,000000,9.07,9.95,8.86,9.915,1276569,0
+CLMT.US,D,20250414,000000,10.17,10.205,9.29,9.31,825694,0
+CLMT.US,D,20250415,000000,9.16,9.48,9.0601,9.45,1350810,0
+CLMT.US,D,20250416,000000,9.52,10.05,9.3,9.415,782058,0
+CLMT.US,D,20250417,000000,9.62,9.945,9.58,9.76,960511,0
+CLMT.US,D,20250421,000000,9.74,9.75,9.17,9.22,618332,0
+CLMT.US,D,20250422,000000,9.29,9.59,8.88,9.55,1025187,0
+CLMT.US,D,20250423,000000,9.97,10.1448,9.64,9.93,1387841,0
+CLMT.US,D,20250424,000000,10,10.42,9.875,10.38,797845,0
+CLMT.US,D,20250425,000000,10.22,10.5,9.8108,10.48,804986,0
+CLMT.US,D,20250428,000000,10.68,11.1,10.625,11.075,802368,0
+CLMT.US,D,20250429,000000,10.96,11.2967,10.75,10.86,648582,0
+CLMT.US,D,20250430,000000,10.57,10.73,10.14,10.6,1079598,0
+CLMT.US,D,20250501,000000,10.6,11.08,10.41,10.69,991999,0
+CLMT.US,D,20250502,000000,10.84,11.34,10.64,11.25,976145,0
+CLMT.US,D,20250505,000000,11.14,11.33,10.91,11.1,866835,0
+CLMT.US,D,20250506,000000,11.2,11.39,11,11.18,726250,0
+CLMT.US,D,20250507,000000,11.3,11.39,11.015,11.35,768242,0
+CLMT.US,D,20250508,000000,11.4,12.16,11.375,11.87,1329348,0
+CLMT.US,D,20250509,000000,11.92,12.5,11.8,12.32,1493555,0
+CLMT.US,D,20250512,000000,12.94,13.4,12.635,13.12,1293737,0
+CLMT.US,D,20250513,000000,13.42,14.12,13.275,14,1504514,0
+CLMT.US,D,20250514,000000,13.91,13.96,13.58,13.87,1638847,0
+CLMT.US,D,20250515,000000,13.62,13.7,12.81,13.45,1512963,0
+CLMT.US,D,20250516,000000,13.29,13.74,13.045,13.73,817252,0
+CLMT.US,D,20250519,000000,13.57,13.99,13.32,13.82,806434,0
+CLMT.US,D,20250520,000000,13.86,13.99,13.5,13.78,617409,0
+CLMT.US,D,20250521,000000,13.78,13.89,13.5,13.81,911884,0
+CLMT.US,D,20250522,000000,13.75,14.31,13.41,14.14,887205,0
+CLMT.US,D,20250523,000000,13.98,14.21,13.71,14.15,1158606,0
+CLMT.US,D,20250527,000000,14.25,14.64,13.755,14.62,1282601,0
+CLMT.US,D,20250528,000000,14.72,14.72,14.225,14.52,844135,0
+CLMT.US,D,20250529,000000,14.72,14.83,14.26,14.4,732749,0
+CLMT.US,D,20250530,000000,14.21,14.49,13.87,13.98,1286129,0
+CLMT.US,D,20250602,000000,14.1,14.1,13.06,13.35,893590,0
+CLMT.US,D,20250603,000000,13.43,13.585,13.14,13.2,760745,0
+CLMT.US,D,20250604,000000,13.28,13.3899,12.7,13.23,624693,0
+CLMT.US,D,20250605,000000,13.3,13.43,12.965,13.21,546164,0
+CLMT.US,D,20250606,000000,13.45,13.67,13.21,13.44,464729,0
+CLMT.US,D,20250609,000000,13.37,13.47,13.15,13.17,537742,0
+CLMT.US,D,20250610,000000,13.23,14.13,13.195,13.94,747226,0
+CLMT.US,D,20250611,000000,14.15,14.44,13.87,14.15,538037,0
+CLMT.US,D,20250612,000000,14.1,14.3,13.81,14.17,542803,0
+CLMT.US,D,20250613,000000,14,15.66,13.95,15.13,2464752,0
+CLMT.US,D,20250616,000000,15.66,17,15.575,16.86,1883481,0
+CLMT.US,D,20250617,000000,16.69,17.23,16.5,16.875,1030903,0
+CLMT.US,D,20250618,000000,16.88,16.88,16.15,16.43,1084194,0
+CLMT.US,D,20250620,000000,16.66,16.71,16.2001,16.37,1582785,0
+CLMT.US,D,20250623,000000,16.17,16.445,15.535,15.85,1032752,0
+CLMT.US,D,20250624,000000,15.88,16.12,15.54,15.79,733976,0
+CLMT.US,D,20250625,000000,15.715,15.97,15.4353,15.55,833645,0
+CLMT.US,D,20250626,000000,15.54,15.985,15.52,15.61,711184,0
+CLMT.US,D,20250627,000000,15.61,15.79,14.96,15.53,10791590,0
+CLMT.US,D,20250630,000000,15.51,15.95,15.295,15.755,1061289,0
+CLMT.US,D,20250701,000000,15.64,16.068,15.52,15.54,868732,0
+CLMT.US,D,20250702,000000,15.81,16.82,15.675,16.34,1282363,0
+CLMT.US,D,20250703,000000,16.41,17.125,16.2302,17.06,1048786,0
+CLMT.US,D,20250707,000000,16.56,17.0999,16.24,16.64,879520,0
+CLMT.US,D,20250708,000000,16.6,16.89,16.32,16.35,665477,0
+CLMT.US,D,20250709,000000,16.35,16.49,15.63,15.94,586493,0
+CLMT.US,D,20250710,000000,15.85,16.67,15.805,16.63,514978,0
+CLMT.US,D,20250711,000000,16.65,17.04,16.55,16.78,668439,0
+CLMT.US,D,20250714,000000,16.78,16.78,15.94,16.38,1296685,0
+CLMT.US,D,20250715,000000,16.39,16.49,16.1,16.18,789536,0
+CLMT.US,D,20250716,000000,16.23,16.5,15.3976,16.21,706171,0
+CLMT.US,D,20250717,000000,16.11,16.38,15.75,16.02,731614,0
+CLMT.US,D,20250718,000000,16.35,16.72,16.1008,16.14,595330,0
+CLMT.US,D,20250721,000000,16.23,16.945,16.1,16.54,734544,0
+CLMT.US,D,20250722,000000,16.59,17.06,16.385,17.02,681543,0
+CLMT.US,D,20250723,000000,17.17,17.29,16.65,17.1,680271,0
+CLMT.US,D,20250724,000000,17.04,17.265,16.66,17.14,568690,0
+CLMT.US,D,20250725,000000,17.17,17.17,16.43,16.87,542607,0
+CLMT.US,D,20250728,000000,16.85,16.995,16.415,16.81,602173,0
+CLMT.US,D,20250729,000000,16.88,16.88,16.03,16.43,643290,0
+CLMT.US,D,20250730,000000,16.42,16.43,15.72,16.13,621701,0
+CLMT.US,D,20250731,000000,15.87,15.9999,15.38,15.94,842539,0
+CLMT.US,D,20250801,000000,15.78,15.78,15.03,15.51,640136,0
+CLMT.US,D,20250804,000000,15.53,15.83,15.035,15.3,712187,0
+CLMT.US,D,20250805,000000,15.36,15.74,15.21,15.51,617458,0
+CLMT.US,D,20250806,000000,15.69,15.7,14.72,15.22,1246003,0
+CLMT.US,D,20250807,000000,15.26,15.47,14.585,14.91,772092,0
+CLMT.US,D,20250808,000000,14.27,15.3825,14.14,14.37,1172113,0
+CLMT.US,D,20250811,000000,14.4,14.44,13.01,13.27,1592012,0
+CLMT.US,D,20250812,000000,13.27,14.275,13.27,14.14,1183345,0
+CLMT.US,D,20250813,000000,14.06,14.49,13.805,14.29,683916,0
+CLMT.US,D,20250814,000000,14.12,14.14,13.51,13.75,669403,0
+CLMT.US,D,20250815,000000,13.85,14.01,13.485,13.6,773657,0
+CLMT.US,D,20250818,000000,13.58,13.6,13.22,13.23,713868,0
+CLMT.US,D,20250819,000000,13.1,13.35,12.935,13.26,642448,0
+CLMT.US,D,20250820,000000,13.27,14.24,13.185,13.84,896515,0
+CLMT.US,D,20250821,000000,13.79,15.11,13.71,14.835,695066,0
+CLMT.US,D,20250822,000000,14.91,16.34,14.835,15.95,2216676,0
+CLMT.US,D,20250825,000000,16,16.55,15.865,16.4,1336961,0
+CLMT.US,D,20250826,000000,16.4,16.58,15.35,16,1607180,0
+CLMT.US,D,20250827,000000,15.88,16.43,15.79,16.18,516524,0
+CLMT.US,D,20250828,000000,16.33,16.48,16.05,16.33,459641,0
+CLMT.US,D,20250829,000000,16.31,16.52,16.04,16.3,518291,0
+CLMT.US,D,20250902,000000,16.25,16.54,15.995,16.535,501451,0
+CLMT.US,D,20250903,000000,16.13,16.84,16.13,16.76,646331,0
+CLMT.US,D,20250904,000000,16.73,17.27,16.5619,17.04,533584,0
+CLMT.US,D,20250905,000000,16.93,17.8937,16.7501,17.84,803267,0
+CLMT.US,D,20250908,000000,17.96,17.96,17.16,17.27,742475,0
+CLMT.US,D,20250909,000000,17.27,18.15,17.27,17.77,830270,0
+CLMT.US,D,20250910,000000,17.77,17.95,17.1,17.66,777244,0
+CLMT.US,D,20250911,000000,17.66,17.965,17.41,17.61,632785,0
+CLMT.US,D,20250912,000000,17.69,17.69,17.0875,17.39,702548,0
+CLMT.US,D,20250915,000000,17.42,17.705,17.08,17.51,528094,0
+CLMT.US,D,20250916,000000,17.68,19.48,17.51,19.26,1772648,0
+CLMT.US,D,20250917,000000,18.96,19.555,18.2,18.765,1676488,0
+CLMT.US,D,20250918,000000,19.05,19.05,18.35,18.58,645415,0
+CLMT.US,D,20250919,000000,18.5,18.82,18.18,18.51,1733858,0
+CLMT.US,D,20250922,000000,18.27,18.82,18.2,18.66,609642,0
+CLMT.US,D,20250923,000000,18.66,19.11,18.41,18.51,814639,0
+CLMT.US,D,20250924,000000,18.66,18.92,18.37,18.51,765045,0
+CLMT.US,D,20250925,000000,18.4,18.86,18.1,18.815,1634732,0
+CLMT.US,D,20250926,000000,18.45,18.96,18.01,18.75,824046,0
+CLMT.US,D,20250929,000000,18.66,18.66,18.062,18.48,621110,0
+CLMT.US,D,20250930,000000,18.26,18.41,17.93,18.25,542960,0
+CLMT.US,D,20251001,000000,18.11,18.65,17.98,18.42,500428,0
+CLMT.US,D,20251002,000000,18.42,18.5,18.21,18.44,431345,0
+CLMT.US,D,20251003,000000,18.5,18.93,18.315,18.59,591733,0
+CLMT.US,D,20251006,000000,18.67,18.93,18.22,18.23,679490,0
+CLMT.US,D,20251007,000000,18.08,18.37,17.74,18.27,814175,0
+CLMT.US,D,20251008,000000,18.32,18.74,18.175,18.55,511963,0
+CLMT.US,D,20251009,000000,18.58,18.65,18.14,18.18,461685,0
+CLMT.US,D,20251010,000000,17.95,18.69,17.42,17.68,773068,0
+CLMT.US,D,20251013,000000,17.85,18.465,17.45,18.28,604266,0
+CLMT.US,D,20251014,000000,17.81,18.68,17.75,18.62,349588,0
+CLMT.US,D,20251015,000000,18.7,19.305,18.44,18.83,504462,0
+CLMT.US,D,20251016,000000,19,19.305,18.33,18.95,671652,0
+CLMT.US,D,20251017,000000,18.79,18.995,18.07,18.19,818914,0
+CLMT.US,D,20251020,000000,18.33,18.81,18.15,18.78,432452,0
+CLMT.US,D,20251021,000000,18.71,18.765,18.15,18.67,404574,0
+CLMT.US,D,20251022,000000,19.14,20.05,18.911,19.64,993348,0
+CLMT.US,D,20251023,000000,19.67,20.58,19.62,19.99,1298734,0
+CLMT.US,D,20251024,000000,20.17,20.3,19.62,20.1,1064377,0
+CLMT.US,D,20251027,000000,20.1,20.18,19.71,20.11,720508,0
+CLMT.US,D,20251028,000000,20,20.35,19.7301,19.9,393120,0
+CLMT.US,D,20251029,000000,19.84,20.32,19.24,19.51,606691,0
+CLMT.US,D,20251030,000000,19.56,19.9225,19.2456,19.4,395836,0
+CLMT.US,D,20251031,000000,19.32,19.655,18.91,19.56,492269,0
+CLMT.US,D,20251103,000000,19.5,20.38,19.17,20.09,728550,0
+CLMT.US,D,20251104,000000,19.69,20.15,18.92,19.73,890741,0
+CLMT.US,D,20251105,000000,19.76,20,19.2,19.49,810978,0
+CLMT.US,D,20251106,000000,19.59,19.82,19.31,19.51,936536,0
+CLMT.US,D,20251107,000000,21,22.1,18.37,19.19,2405124,0
+CLMT.US,D,20251110,000000,19.28,19.9,18.9028,19.15,1215608,0
+CLMT.US,D,20251111,000000,19.19,19.7603,19.04,19.28,582105,0
+CLMT.US,D,20251112,000000,19.28,19.41,18.7665,18.93,815827,0
+CLMT.US,D,20251113,000000,18.83,19.08,17.91,18.31,1438060,0
+CLMT.US,D,20251114,000000,18.04,18.9,18,18.67,482155,0
+CLMT.US,D,20251117,000000,18.64,18.835,18.21,18.57,748302,0
+CLMT.US,D,20251118,000000,18.3,19.13,18.18,19.08,649907,0
+CLMT.US,D,20251119,000000,18.84,19,18.22,18.7,707260,0
+CLMT.US,D,20251120,000000,18.97,19.37,18.15,18.22,583078,0
+CLMT.US,D,20251121,000000,18.15,18.89,17.8501,18.65,802335,0
+CLMT.US,D,20251124,000000,18.62,18.73,18.145,18.56,538819,0
+CLMT.US,D,20251125,000000,18.58,19.09,18.375,19.04,493604,0
+CLMT.US,D,20251126,000000,18.9,19.275,18.9,19.03,602644,0
+CLMT.US,D,20251128,000000,19,19.36,19,19.3,189167,0
+CLMT.US,D,20251201,000000,19.27,19.85,19.13,19.33,417789,0
+CLMT.US,D,20251202,000000,19.38,19.7322,18.985,19.52,367866,0
+CLMT.US,D,20251203,000000,19.76,19.8,19.43,19.63,733189,0
+CLMT.US,D,20251204,000000,19.75,19.75,19.419,19.45,413317,0
+CLMT.US,D,20251205,000000,19.37,19.705,19.22,19.34,449961,0
+CLMT.US,D,20251208,000000,19.24,19.5499,19.165,19.39,478751,0
+CLMT.US,D,20251209,000000,19.52,19.89,19.35,19.8,467397,0
+CLMT.US,D,20251210,000000,19.84,20.08,19.5,19.96,605490,0
+CLMT.US,D,20251211,000000,19.81,20.41,19.76,20.24,639803,0
+CLMT.US,D,20251212,000000,20.21,20.67,20.08,20.46,679997,0
+CLMT.US,D,20251215,000000,20.47,20.89,20.305,20.42,823483,0
+CLMT.US,D,20251216,000000,19.8,20.49,19.4,19.6,765903,0
+CLMT.US,D,20251217,000000,19.61,19.77,19.19,19.39,796252,0
+CLMT.US,D,20251218,000000,19.52,19.79,19.305,19.51,737590,0
+CLMT.US,D,20251219,000000,19.47,20.39,19.38,20.26,1420030,0
+CLMT.US,D,20251222,000000,20.42,20.59,19.82,19.95,495981,0
+CLMT.US,D,20251223,000000,20,20.11,19.87,20,348402,0
+CLMT.US,D,20251224,000000,19.92,20.11,19.65,19.71,254311,0
+CLMT.US,D,20251226,000000,19.71,19.835,19.505,19.69,266871,0
+CLMT.US,D,20251229,000000,19.66,20.015,19.555,19.78,300009,0
+CLMT.US,D,20251230,000000,19.78,19.94,19.55,19.73,480887,0
+CLMT.US,D,20251231,000000,19.73,19.97,19.57,19.87,410564,0
+CLMT.US,D,20260102,000000,19.77,19.97,19.525,19.55,466966,0
+CLMT.US,D,20260105,000000,19.98,20.69,19.48,19.52,1888600,0
+CLMT.US,D,20260106,000000,18.74,19.99,18.225,19.59,1652970,0
+CLMT.US,D,20260107,000000,19.62,20.055,19.57,19.77,860566,0
+CLMT.US,D,20260108,000000,19.78,20.16,19.63,20.13,1269391,0
+CLMT.US,D,20260109,000000,20.18,20.28,19.825,19.87,1190933,0
+CLMT.US,D,20260112,000000,19.74,20.25,19.29,19.98,888816,0
+CLMT.US,D,20260113,000000,20.43,20.43,19.77,19.89,765690,0
+CLMT.US,D,20260114,000000,19.87,20.195,19.865,20.1,986746,0
+CLMT.US,D,20260115,000000,19.93,21.27,19.89,20.56,2255042,0
+CLMT.US,D,20260116,000000,20.57,20.705,19.62,20.33,1820469,0
+CLMT.US,D,20260120,000000,20.15,21.17,20.06,20.58,1975652,0
+CLMT.US,D,20260121,000000,20.78,21.125,20.33,20.74,700054,0
+CLMT.US,D,20260122,000000,20.7,21.16,20.66,20.85,1440951,0
+CLMT.US,D,20260123,000000,20.91,21.31,20.88,21.125,1611745,0
+CLMT.US,D,20260126,000000,21.26,21.82,21.05,21.47,1115217,0
+CLMT.US,D,20260127,000000,21.56,22.465,21.41,22.13,1870280,0
+CLMT.US,D,20260128,000000,22.31,22.35,21.26,21.59,1441179,0
+CLMT.US,D,20260129,000000,21.56,23,21.56,22.39,1563801,0
+CLMT.US,D,20260130,000000,22.27,22.45,21.605,22.41,1023865,0
+CLMT.US,D,20260202,000000,22.03,23.407,22.03,22.73,1217913,0
+CLMT.US,D,20260203,000000,22.77,24,22.51,23.99,2282288,0
+CLMT.US,D,20260204,000000,24.09,25.32,24,24.51,2122710,0
+CLMT.US,D,20260205,000000,24.28,24.75,24.06,24.54,936398,0
+CLMT.US,D,20260206,000000,24.56,25.39,24.56,25.19,1700955,0
+CLMT.US,D,20260209,000000,25.34,26.065,25.22,25.76,1278020,0
+CLMT.US,D,20260210,000000,25.87,25.88,24.97,25.17,979342,0
+CLMT.US,D,20260211,000000,25.63,25.855,25.46,25.69,1409984,0
+CLMT.US,D,20260212,000000,25.93,26.29,25.555,25.98,912790,0
+CLMT.US,D,20260213,000000,26.48,29.195,26.47,28.61,3098321,0
+CLMT.US,D,20260217,000000,28.45,28.9,27.89,28.73,1684949,0
+CLMT.US,D,20260218,000000,28.73,29.92,28.635,29.5,1326379,0
diff --git a/daily/us/nasdaq stocks/1/cofs.us.txt b/daily/us/nasdaq stocks/1/cofs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d95522fa59ba5ff6da8d93f79a07a807b69a73d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cofs.us.txt	
@@ -0,0 +1,1503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COFS.US,D,20200218,000000,30.5145,30.5145,29.0168,30.5145,13252.551447627,0
+COFS.US,D,20200219,000000,30.5145,30.5145,30.2913,30.5145,7636.9056721623,0
+COFS.US,D,20200220,000000,29.9222,30.0584,29.0255,30.0497,887.98821882575,0
+COFS.US,D,20200221,000000,30.0584,30.3087,30.0401,30.3087,1130.16682396,0
+COFS.US,D,20200224,000000,29.6593,30.5145,29.6593,30.5145,3929.7101012603,0
+COFS.US,D,20200225,000000,30.2913,30.4255,29.9773,30.4159,6889.6708306795,0
+COFS.US,D,20200226,000000,29.6179,30.2458,29.6179,30.0671,3682.3567396061,0
+COFS.US,D,20200227,000000,30.0584,30.0671,29.9116,30.0671,2658.7898999573,0
+COFS.US,D,20200228,000000,29.6179,29.6179,28.7192,29.6179,5471.7875442095,0
+COFS.US,D,20200302,000000,29.1685,29.1685,28.9549,29.0805,778.28338060253,0
+COFS.US,D,20200304,000000,29.6179,29.6179,28.7019,28.7019,3857.2635099809,0
+COFS.US,D,20200305,000000,27.8941,28.7153,27.1501,27.7955,18213.073047665,0
+COFS.US,D,20200306,000000,27.8245,27.8583,25.3992,26.8814,24821.237123657,0
+COFS.US,D,20200309,000000,25.7046,25.7046,24.951,25.3548,1483.0852186216,0
+COFS.US,D,20200310,000000,25.6244,26.8167,25.1751,26.0196,4157.3993881388,0
+COFS.US,D,20200311,000000,26.9153,26.9153,24.951,25.9722,10015.223768738,0
+COFS.US,D,20200312,000000,25.3974,25.3974,24.9259,24.9259,5377.6069755461,0
+COFS.US,D,20200313,000000,24.9259,24.9259,22.4309,23.9586,1261.6056395671,0
+COFS.US,D,20200316,000000,20.5797,21.3508,20.5797,20.9227,9924.1480539861,0
+COFS.US,D,20200317,000000,20.7768,21.6919,16.2675,16.6028,42961.863580042,0
+COFS.US,D,20200318,000000,16.6462,19.2598,16.2675,16.3302,6928.9989802312,0
+COFS.US,D,20200319,000000,16.3139,16.3139,15.2375,15.5447,4555.8556401759,0
+COFS.US,D,20200320,000000,16.6192,17.1738,16.6192,17.1738,2347.2695574554,0
+COFS.US,D,20200323,000000,16.2675,17.1738,16.2675,17.1641,7356.4338687803,0
+COFS.US,D,20200324,000000,17.1738,17.1738,15.8703,17.1738,11974.386587196,0
+COFS.US,D,20200325,000000,17.1641,19.8831,16.6308,19.657,12128.59433149,0
+COFS.US,D,20200326,000000,19.8831,22.0242,19.8831,20.5604,4564.1352506078,0
+COFS.US,D,20200327,000000,22.5923,22.5923,19.8831,21.915,6712.6941576968,0
+COFS.US,D,20200330,000000,20.7855,22.5923,20.7855,22.5923,3141.0772076179,0
+COFS.US,D,20200331,000000,23.488,23.488,22.3692,22.9383,6572.9757316578,0
+COFS.US,D,20200401,000000,23.488,23.488,21.915,21.915,1438.5823125499,0
+COFS.US,D,20200402,000000,23.0465,23.0465,21.3295,21.3295,350.84849205353,0
+COFS.US,D,20200403,000000,22.9818,22.9818,21.5731,22.5498,4733.8672644627,0
+COFS.US,D,20200406,000000,21.4831,23.4079,21.4831,22.5875,3288.0402927849,0
+COFS.US,D,20200407,000000,23.488,23.488,22.2494,23.0281,1266.7803960871,0
+COFS.US,D,20200408,000000,22.4127,23.3711,21.2552,23.3711,2722.9568808048,0
+COFS.US,D,20200409,000000,21.8821,22.5923,21.3459,22.5923,3208.3490423774,0
+COFS.US,D,20200413,000000,23.2716,23.3711,22.602,23.1586,22868.284013024,0
+COFS.US,D,20200414,000000,22.947,22.947,22.947,22.947,349.81354074954,0
+COFS.US,D,20200415,000000,22.8195,22.8195,22.8108,22.8195,759.65425713065,0
+COFS.US,D,20200416,000000,22.1411,22.5923,22.1411,22.5923,3096.5743015462,0
+COFS.US,D,20200417,000000,22.5846,22.5923,22.0987,22.5846,6711.6592063927,0
+COFS.US,D,20200420,000000,22.5923,22.5923,22.1411,22.5923,4635.5468905834,0
+COFS.US,D,20200421,000000,22.5923,22.8108,22.3228,22.5025,11028.441095347,0
+COFS.US,D,20200422,000000,22.5923,22.5923,21.859,22.5923,2696.048146901,0
+COFS.US,D,20200423,000000,22.5923,22.5923,22.5025,22.5025,5602.1914085126,0
+COFS.US,D,20200424,000000,22.1411,22.5498,22.1411,22.5498,4965.6963565571,0
+COFS.US,D,20200427,000000,22.5923,23.4079,22.2754,23.4079,20377.156224313,0
+COFS.US,D,20200428,000000,23.0001,23.0465,23.0001,23.0001,1838.0735158911,0
+COFS.US,D,20200429,000000,23.0001,27.3685,23.0001,26.2099,31501.847790931,0
+COFS.US,D,20200430,000000,25.0418,26.0902,24.4021,26.0554,2759.1801764446,0
+COFS.US,D,20200501,000000,25.0089,28.0168,24.4021,27.7366,5665.3234380562,0
+COFS.US,D,20200504,000000,26.5616,27.8187,25.865,27.7723,24633.910937635,0
+COFS.US,D,20200505,000000,26.7153,28.0168,26.1732,27.7453,17083.941175008,0
+COFS.US,D,20200506,000000,27.7182,27.9984,27.5569,27.8535,11925.743875908,0
+COFS.US,D,20200507,000000,27.8796,27.8796,26.6611,27.6467,12232.08946189,0
+COFS.US,D,20200508,000000,27.5666,27.7897,27.041,27.781,10242.913055616,0
+COFS.US,D,20200511,000000,27.8371,27.8796,27.1114,27.3926,19385.672875088,0
+COFS.US,D,20200512,000000,27.6554,27.8796,27.5201,27.8371,7113.2203123419,0
+COFS.US,D,20200513,000000,27.7897,27.7897,26.0554,27.1114,16416.397583933,0
+COFS.US,D,20200514,000000,27.2389,27.2389,23.9586,26.6611,8605.6200926994,0
+COFS.US,D,20200515,000000,27.1114,27.1114,27.1114,27.1114,279.43685207803,0
+COFS.US,D,20200518,000000,25.549,26.9868,25.549,26.9868,23151.860670318,0
+COFS.US,D,20200519,000000,26.6611,26.8873,26.6514,26.6611,20075.985394851,0
+COFS.US,D,20200520,000000,26.8873,26.8873,24.5373,26.8873,17639.710025251,0
+COFS.US,D,20200521,000000,25.7944,26.9047,25.7944,26.9047,19362.9039464,0
+COFS.US,D,20200522,000000,25.7123,27.1114,25.7123,27.1114,24232.349831685,0
+COFS.US,D,20200526,000000,26.3133,26.9964,26.2099,26.6611,23706.594569257,0
+COFS.US,D,20200527,000000,25.5713,26.7742,25.5713,26.2012,17378.902296645,0
+COFS.US,D,20200528,000000,26.2099,27.1037,26.1181,27.095,8384.1405136451,0
+COFS.US,D,20200529,000000,25.7568,27.1076,25.7568,26.5335,16289.098573541,0
+COFS.US,D,20200601,000000,27.095,27.095,24.8813,26.3896,22492.596689673,0
+COFS.US,D,20200602,000000,26.7153,27.1114,26.3983,27.1114,26418.166985718,0
+COFS.US,D,20200603,000000,27.1491,27.1491,26.0476,27.1114,21984.435599413,0
+COFS.US,D,20200604,000000,26.6611,27.0776,25.6591,26.5162,34181.336716968,0
+COFS.US,D,20200605,000000,26.6708,27.1114,26.6708,27.1114,22993.513120806,0
+COFS.US,D,20200608,000000,27.1936,28.4593,26.5848,28.3337,84437.537087551,0
+COFS.US,D,20200609,000000,28.1695,28.3966,28.1618,28.2603,33254.02034859,0
+COFS.US,D,20200610,000000,27.0901,28.4236,27.0901,28.0168,40600.10470433,0
+COFS.US,D,20200611,000000,28.3414,28.3414,26.7153,27.3839,41431.170601437,0
+COFS.US,D,20200612,000000,28.184,28.3656,26.7558,27.7752,31628.111850017,0
+COFS.US,D,20200615,000000,27.9028,28.0574,26.5655,27.7018,50037.82564544,0
+COFS.US,D,20200616,000000,27.7752,27.7752,27.2332,27.4834,30080.859650548,0
+COFS.US,D,20200617,000000,27.9124,27.9124,24.8282,24.9732,82423.52184998,0
+COFS.US,D,20200618,000000,25.4727,26.1693,22.1064,24.0542,88293.765646226,0
+COFS.US,D,20200619,000000,24.2272,27.1191,24.2001,26.1829,127271.0667059,0
+COFS.US,D,20200622,000000,26.838,26.9288,25.6186,26.866,111506.68844348,0
+COFS.US,D,20200623,000000,27.1936,27.2013,26.6921,27.067,85481.802953279,0
+COFS.US,D,20200624,000000,27.067,27.067,25.5731,26.7848,32117.643816806,0
+COFS.US,D,20200625,000000,26.7848,27.067,26.6235,27.0186,69669.816930878,0
+COFS.US,D,20200626,000000,26.6921,26.8844,25.2012,26.1472,866773.78699651,0
+COFS.US,D,20200629,000000,26.4109,26.7655,24.7944,26.7655,33724.923191907,0
+COFS.US,D,20200630,000000,26.6853,26.8931,25.5355,26.8931,37466.27215584,0
+COFS.US,D,20200701,000000,26.8331,26.8883,26.3829,26.637,63721.951786832,0
+COFS.US,D,20200702,000000,26.6921,26.8022,26.293,26.5838,30083.964504461,0
+COFS.US,D,20200706,000000,26.3018,26.5288,26.1288,26.3925,11034.65080317,0
+COFS.US,D,20200707,000000,26.1829,26.2833,24.1094,24.318,13231.852421547,0
+COFS.US,D,20200708,000000,24.6813,24.9866,24.1094,24.5007,11047.070218818,0
+COFS.US,D,20200709,000000,24.3905,24.463,23.1171,23.3441,12111.000159322,0
+COFS.US,D,20200710,000000,23.0445,26.293,22.9711,25.6563,10377.456725135,0
+COFS.US,D,20200713,000000,25.6003,25.6003,23.6813,24.3374,4975.010918293,0
+COFS.US,D,20200714,000000,24.4177,25.7364,24.146,25.7364,8026.0473624635,0
+COFS.US,D,20200715,000000,26.264,26.3732,25.2746,25.2746,16726.88297513,0
+COFS.US,D,20200716,000000,25.4824,26.6661,24.5721,26.5008,25418.404026061,0
+COFS.US,D,20200717,000000,26.1385,26.1385,25.6563,25.7364,10199.445100848,0
+COFS.US,D,20200720,000000,24.6283,26.3018,24.6283,26.3018,6151.7505509327,0
+COFS.US,D,20200721,000000,25.9722,26.5607,25.7327,26.3384,22945.905360822,0
+COFS.US,D,20200722,000000,26.064,26.1191,25.7461,25.9201,23233.621823333,0
+COFS.US,D,20200723,000000,25.9201,26.1569,23.3267,25.7741,15315.209396485,0
+COFS.US,D,20200724,000000,26.0833,26.2737,25.4361,25.8196,7641.0454773783,0
+COFS.US,D,20200727,000000,25.7181,26.3685,25.1094,26.1007,6718.9038655207,0
+COFS.US,D,20200728,000000,26.1007,26.1191,24.9732,25.6467,8005.3483363836,0
+COFS.US,D,20200729,000000,25.5462,25.9674,25.3732,25.6563,8082.9696841831,0
+COFS.US,D,20200730,000000,25.5104,26.1829,25.5104,25.9288,9197.6122385833,0
+COFS.US,D,20200731,000000,25.464,26.1829,25.1278,25.9288,14091.896955165,0
+COFS.US,D,20200803,000000,25.8727,25.8727,25.0196,25.8379,7877.0143746886,0
+COFS.US,D,20200804,000000,25.8379,26.1422,24.8543,25.6563,4896.3546191895,0
+COFS.US,D,20200805,000000,25.864,25.864,24.5634,25.6099,7988.7891155198,0
+COFS.US,D,20200806,000000,25.4186,25.4186,24.8359,25.0196,8610.7948492194,0
+COFS.US,D,20200807,000000,25.2456,25.2456,24.377,24.5181,14930.207511399,0
+COFS.US,D,20200810,000000,24.5634,26.0592,24.3045,25.464,16709.288802963,0
+COFS.US,D,20200811,000000,25.7926,25.9104,25.1462,25.5375,11769.466229005,0
+COFS.US,D,20200812,000000,25.6737,25.6737,25.1654,25.3181,13551.65237448,0
+COFS.US,D,20200813,000000,25.0833,25.4553,23.9277,23.9277,13957.353285646,0
+COFS.US,D,20200814,000000,24.4697,24.5634,24.4224,24.5634,8691.5210509308,0
+COFS.US,D,20200817,000000,23.9084,24.5634,23.4707,24.5537,10786.262490212,0
+COFS.US,D,20200818,000000,24.5634,24.5634,23.9364,23.9364,6365.9854708592,0
+COFS.US,D,20200819,000000,23.4707,24.491,23.4707,24.4814,5658.0787789282,0
+COFS.US,D,20200820,000000,24.4553,24.6002,24.4553,24.5634,65230.910788053,0
+COFS.US,D,20200821,000000,24.3461,25.4727,24.1268,25.4456,19917.637845341,0
+COFS.US,D,20200824,000000,25.464,26.3732,24.7906,26.2553,46099.835933747,0
+COFS.US,D,20200825,000000,26.3645,26.3645,25.2012,25.2012,8904.7210195533,0
+COFS.US,D,20200826,000000,23.1991,25.4824,23.1991,25.1654,7036.6339158465,0
+COFS.US,D,20200827,000000,25.3518,25.8543,25.0833,25.551,27495.551293175,0
+COFS.US,D,20200828,000000,25.0196,26.3829,25.0196,26.3645,17902.587656466,0
+COFS.US,D,20200831,000000,25.636,26.3548,25.636,25.9383,15337.978325172,0
+COFS.US,D,20200901,000000,25.8543,26.7461,25.492,26.5201,29109.040376099,0
+COFS.US,D,20200902,000000,26.0293,26.7925,26.0293,26.5655,27318.574620192,0
+COFS.US,D,20200903,000000,26.3548,26.6168,26.0196,26.3548,7989.8240668238,0
+COFS.US,D,20200904,000000,26.5568,26.8284,26.437,26.6757,13967.702798686,0
+COFS.US,D,20200908,000000,26.6012,27.2476,24.4002,27.1095,59124.698094496,0
+COFS.US,D,20200909,000000,26.8119,26.838,26.0833,26.2456,26736.931987347,0
+COFS.US,D,20200910,000000,26.5201,26.5201,25.9288,25.9288,21613.923032583,0
+COFS.US,D,20200911,000000,26.3452,26.3548,25.3548,25.3548,19754.115539309,0
+COFS.US,D,20200914,000000,25.694,27.2361,25.6581,25.9597,63760.24498508,0
+COFS.US,D,20200915,000000,26.0699,26.6564,25.3925,25.6766,13547.512569265,0
+COFS.US,D,20200916,000000,25.9771,26.2524,25.1809,25.2089,38699.934110199,0
+COFS.US,D,20200917,000000,25.2089,25.6581,24.9702,25.2447,19460.189368974,0
+COFS.US,D,20200918,000000,25.6118,25.7491,23.9712,23.9712,207277.97726105,0
+COFS.US,D,20200921,000000,23.7064,24.0176,20.5449,21.1131,24710.497334131,0
+COFS.US,D,20200922,000000,21.5334,21.9933,21.0763,21.2676,18146.836164208,0
+COFS.US,D,20200923,000000,21.1218,22.3354,21.0763,21.0763,11885.380775052,0
+COFS.US,D,20200924,000000,22.4416,22.5256,21.7101,21.7101,5743.9797371596,0
+COFS.US,D,20200925,000000,23.6407,23.6407,22.2677,22.5702,9533.9714123809,0
+COFS.US,D,20200928,000000,22.947,23.9712,22.3122,22.3682,13982.192116942,0
+COFS.US,D,20200929,000000,23.2745,25.7036,23.2745,24.0814,25152.421540935,0
+COFS.US,D,20200930,000000,24.4301,25.6389,22.9992,23.8426,23636.217880586,0
+COFS.US,D,20201001,000000,25.5432,25.8679,23.6136,25.8679,20171.200914818,0
+COFS.US,D,20201002,000000,24.8505,27.1317,24.7644,26.895,10683.802311117,0
+COFS.US,D,20201005,000000,27.0119,28.1858,26.4032,28.0322,30612.824620801,0
+COFS.US,D,20201006,000000,28.4883,28.4883,27.3897,28.1598,10391.946043391,0
+COFS.US,D,20201007,000000,28.1858,28.3433,27.4805,27.9579,12294.18654013,0
+COFS.US,D,20201008,000000,26.5751,27.582,26.5751,27.4989,8457.6220562285,0
+COFS.US,D,20201009,000000,27.1317,27.6728,27.1317,27.6728,4911.8788887494,0
+COFS.US,D,20201012,000000,27.2139,27.7192,27.2139,27.7192,3147.2869154419,0
+COFS.US,D,20201013,000000,26.6757,27.4805,26.6757,27.4805,12270.382660138,0
+COFS.US,D,20201014,000000,27.3849,27.7742,25.3732,25.3732,15776.797678065,0
+COFS.US,D,20201015,000000,25.5654,26.4988,24.3113,26.0882,10151.837340865,0
+COFS.US,D,20201016,000000,25.6292,27.0796,25.6292,27.0505,12009.574931531,0
+COFS.US,D,20201019,000000,26.5838,26.5838,26.5838,26.5838,1138.446434392,0
+COFS.US,D,20201020,000000,27.0313,27.4805,26.9403,27.4709,3038.6170285226,0
+COFS.US,D,20201021,000000,27.3975,27.3975,27.3975,27.3975,1626.9434498765,0
+COFS.US,D,20201022,000000,27.3975,27.7192,27.0796,27.3066,23181.874258133,0
+COFS.US,D,20201023,000000,27.0796,27.353,26.8303,27.0796,8414.1541014608,0
+COFS.US,D,20201026,000000,27.38,27.38,26.3443,26.8767,4855.9915183338,0
+COFS.US,D,20201027,000000,26.8032,26.8032,26.4998,26.4998,2370.0384861433,0
+COFS.US,D,20201028,000000,25.492,26.4042,25.3268,25.8863,11972.316684588,0
+COFS.US,D,20201029,000000,25.0166,26.0243,24.8601,26.0243,7070.7873088782,0
+COFS.US,D,20201030,000000,24.9973,26.7568,24.9973,26.353,7618.2765486904,0
+COFS.US,D,20201102,000000,26.4911,27.7192,26.4911,27.4255,9496.7131654372,0
+COFS.US,D,20201103,000000,27.4805,27.5355,27.1008,27.5355,19207.661250801,0
+COFS.US,D,20201104,000000,27.2235,27.2235,26.6099,27.0313,3115.2034250181,0
+COFS.US,D,20201105,000000,26.8767,27.4902,26.6931,26.7374,3743.4188665417,0
+COFS.US,D,20201106,000000,26.7568,27.2332,26.7124,26.7858,3329.4383449445,0
+COFS.US,D,20201109,000000,27.4902,28.2555,27.3762,27.7471,27184.030950673,0
+COFS.US,D,20201110,000000,27.7192,29.5154,27.6912,27.9028,22392.206413187,0
+COFS.US,D,20201111,000000,27.6467,28.1955,27.4805,27.9405,12310.745760993,0
+COFS.US,D,20201112,000000,27.8564,28.0322,26.8583,28.0322,6668.1912516251,0
+COFS.US,D,20201113,000000,28.1858,28.6728,27.8747,27.8747,12131.699185402,0
+COFS.US,D,20201116,000000,28.4071,28.498,28.3154,28.498,19409.476755079,0
+COFS.US,D,20201117,000000,27.9492,28.3154,27.7742,28.041,11468.295399543,0
+COFS.US,D,20201118,000000,27.7028,28.1317,27.7028,28.041,6261.455389156,0
+COFS.US,D,20201119,000000,28.041,28.1762,28.041,28.1317,2412.471489607,0
+COFS.US,D,20201120,000000,26.0147,27.4902,26.0147,27.3249,7151.5135105896,0
+COFS.US,D,20201123,000000,27.7192,27.7917,27.5646,27.5646,4030.1003777476,0
+COFS.US,D,20201124,000000,27.096,28.5444,26.9868,28.5444,14086.722198644,0
+COFS.US,D,20201125,000000,27.9579,28.041,25.2166,28.041,6588.5000012177,0
+COFS.US,D,20201127,000000,27.9405,27.9405,26.9211,27.582,4199.8323916025,0
+COFS.US,D,20201130,000000,26.5751,27.4902,26.5751,27.1511,5366.2225112022,0
+COFS.US,D,20201201,000000,27.4255,27.4255,26.4458,26.4458,4889.1099600616,0
+COFS.US,D,20201202,000000,26.235,26.8535,26.235,26.8303,5367.2574625063,0
+COFS.US,D,20201203,000000,26.5751,26.9781,26.5751,26.9781,4063.2188194754,0
+COFS.US,D,20201204,000000,27.1133,27.4902,27.1133,27.4902,4896.3546191895,0
+COFS.US,D,20201207,000000,26.8119,27.4902,26.5751,26.9211,5910.6068971024,0
+COFS.US,D,20201208,000000,27.3975,27.4902,27.3066,27.4902,4100.4770664192,0
+COFS.US,D,20201209,000000,27.4168,29.7908,27.2727,29.0574,15692.966622441,0
+COFS.US,D,20201210,000000,30.0565,30.0565,28.581,28.8642,16787.945102066,0
+COFS.US,D,20201211,000000,28.8642,28.8642,28.0854,28.7637,4057.0091116514,0
+COFS.US,D,20201214,000000,28.5888,28.8381,27.7762,28.0621,7557.2144217548,0
+COFS.US,D,20201215,000000,28.6062,29.0912,28.3762,28.6912,16579.919889964,0
+COFS.US,D,20201216,000000,28.6062,28.9308,27.7491,27.7491,16757.93151425,0
+COFS.US,D,20201217,000000,28.4139,28.5143,28.182,28.5143,10267.751886912,0
+COFS.US,D,20201218,000000,28.754,29.04,28.0902,28.8458,115143.50732571,0
+COFS.US,D,20201221,000000,28.4139,28.4139,27.5829,27.5829,7126.6746792939,0
+COFS.US,D,20201222,000000,27.4071,27.4071,27.4071,27.4071,2185.8171540326,0
+COFS.US,D,20201223,000000,28.8101,28.8101,27.953,28.1723,7428.8804600598,0
+COFS.US,D,20201224,000000,27.5462,27.5462,27.5462,27.5462,1217.1027334954,0
+COFS.US,D,20201228,000000,28.2284,28.2284,27.4902,27.4902,5138.5332243238,0
+COFS.US,D,20201229,000000,28.0902,28.3665,27.6292,28.3665,10117.683947833,0
+COFS.US,D,20201230,000000,28.1183,28.2197,26.3732,27.5656,14429.291080267,0
+COFS.US,D,20201231,000000,27.9057,28.8294,27.7308,28.4323,15469.41714078,0
+COFS.US,D,20210104,000000,28.3027,28.3027,26.8157,26.8157,15053.366716574,0
+COFS.US,D,20210105,000000,27.1104,28.6989,26.9926,26.9926,12565.343781776,0
+COFS.US,D,20210106,000000,27.8592,29.0226,27.2873,28.4323,22418.080195786,0
+COFS.US,D,20210107,000000,28.3665,28.8381,27.6835,28.7086,5822.636036263,0
+COFS.US,D,20210108,000000,28.5713,28.7443,28.5057,28.7443,2408.331684391,0
+COFS.US,D,20210111,000000,28.357,28.5608,28.2381,28.2381,2238.5996705362,0
+COFS.US,D,20210112,000000,28.4719,28.8458,28.4719,28.8458,5137.4982730199,0
+COFS.US,D,20210113,000000,28.181,28.2603,27.7762,27.7762,3597.4907326787,0
+COFS.US,D,20210114,000000,28.0544,28.8004,27.6931,28.2381,4743.1818261986,0
+COFS.US,D,20210115,000000,28.2381,28.6062,28.2381,28.4323,5827.810792783,0
+COFS.US,D,20210119,000000,27.7762,28.5703,27.7404,28.0168,4573.4498123438,0
+COFS.US,D,20210120,000000,27.868,28.3308,26.9926,26.9926,11228.186697017,0
+COFS.US,D,20210121,000000,26.9926,26.9926,24.7683,24.7683,7296.4066931486,0
+COFS.US,D,20210122,000000,24.9259,26.1056,24.9259,26.1056,14264.733822931,0
+COFS.US,D,20210125,000000,25.5625,26.207,25.0833,25.9954,9020.6355656006,0
+COFS.US,D,20210126,000000,25.3867,26.1703,25.1558,25.5529,15682.617109402,0
+COFS.US,D,20210127,000000,24.9433,24.9809,23.3557,23.7432,16586.129597788,0
+COFS.US,D,20210128,000000,24.233,25.2282,24.177,24.8244,10578.23727811,0
+COFS.US,D,20210129,000000,24.0572,25.2031,23.5132,23.7529,9044.4394455924,0
+COFS.US,D,20210201,000000,23.6514,24.5007,23.0967,23.0967,12718.516574766,0
+COFS.US,D,20210202,000000,23.7073,24.7123,23.7073,23.9286,8304.4492632376,0
+COFS.US,D,20210203,000000,23.6514,24.2784,23.3016,23.7905,11050.17507273,0
+COFS.US,D,20210204,000000,23.7073,24.9625,23.5596,24.9625,6561.5912673139,0
+COFS.US,D,20210205,000000,24.9259,24.9259,24.8244,24.8244,2858.5355016279,0
+COFS.US,D,20210208,000000,25.0176,25.0176,24.4814,24.9712,5217.1895234273,0
+COFS.US,D,20210209,000000,25.1838,25.922,24.2688,24.2688,13100.41360594,0
+COFS.US,D,20210210,000000,24.6397,25.5238,24.177,24.177,4886.0051061496,0
+COFS.US,D,20210211,000000,24.3481,24.6475,23.7905,24.0765,6298.7136360997,0
+COFS.US,D,20210212,000000,23.9374,24.2784,23.7161,24.0939,9933.4626157221,0
+COFS.US,D,20210216,000000,24.9162,24.9162,24.0852,24.0852,5131.2885651959,0
+COFS.US,D,20210217,000000,24.0852,24.4272,24.0852,24.0852,6244.8961682921,0
+COFS.US,D,20210218,000000,23.8088,24.3615,23.5596,23.7073,12115.139964539,0
+COFS.US,D,20210219,000000,23.661,24.463,23.5413,23.9568,8677.031732675,0
+COFS.US,D,20210222,000000,23.6417,24.0021,23.6146,23.7625,7658.6396495461,0
+COFS.US,D,20210223,000000,23.9925,24.0021,23.462,23.7073,9277.3034889907,0
+COFS.US,D,20210224,000000,23.9925,24.4177,23.5963,24.2233,17189.506208015,0
+COFS.US,D,20210225,000000,24.1132,24.1132,23.3557,23.3557,8471.0764231804,0
+COFS.US,D,20210226,000000,23.5779,24.0214,23.3653,23.4204,13433.667925825,0
+COFS.US,D,20210301,000000,23.9568,24.4553,23.7161,23.9645,8105.738612871,0
+COFS.US,D,20210302,000000,23.8282,24.1315,23.7625,23.7625,7963.950284224,0
+COFS.US,D,20210303,000000,23.8543,24.4814,23.7809,24.4814,8559.0472840198,0
+COFS.US,D,20210304,000000,25.1094,25.1094,23.9925,24.2688,22700.621901776,0
+COFS.US,D,20210305,000000,24.8409,25.3122,24.8409,25.2572,9850.6665114027,0
+COFS.US,D,20210308,000000,25.492,26.3192,25.1751,25.7277,10509.930492045,0
+COFS.US,D,20210309,000000,25.7007,26.8535,25.4611,26.6138,14005.995996933,0
+COFS.US,D,20210310,000000,26.5124,27.4071,26.5124,27.4071,11662.866244694,0
+COFS.US,D,20210311,000000,27.4071,27.6835,27.1027,27.5278,9392.1830837339,0
+COFS.US,D,20210312,000000,27.7424,27.8796,26.6534,27.6109,9879.6451479145,0
+COFS.US,D,20210315,000000,27.2853,27.4834,26.4862,26.8486,9213.1365081431,0
+COFS.US,D,20210316,000000,26.6341,26.8854,25.0447,25.9383,9825.8276801069,0
+COFS.US,D,20210317,000000,25.808,26.0766,25.808,26.0669,4496.8634158483,0
+COFS.US,D,20210318,000000,26.3935,26.4022,24.5432,24.803,10152.872292168,0
+COFS.US,D,20210319,000000,24.7297,25.9383,24.1712,24.7297,60048.909608962,0
+COFS.US,D,20210322,000000,24.4418,24.4418,23.2417,23.3528,38317.002127722,0
+COFS.US,D,20210323,000000,23.3344,23.9112,23.0562,23.0562,30511.399393009,0
+COFS.US,D,20210324,000000,23.632,23.8359,22.916,22.916,19373.25345944,0
+COFS.US,D,20210325,000000,23.316,24.3065,23.0137,23.4272,14404.452248971,0
+COFS.US,D,20210326,000000,23.5199,23.8137,23.3808,23.5199,7510.6416130751,0
+COFS.US,D,20210329,000000,23.8359,23.9847,23.2417,23.2417,17359.238221869,0
+COFS.US,D,20210330,000000,23.4929,24.7567,23.2881,24.2272,28277.974478993,0
+COFS.US,D,20210331,000000,24.4591,24.4591,22.3208,22.3586,47669.857061905,0
+COFS.US,D,20210401,000000,22.7759,23.576,22.6184,23.1208,21946.142401166,0
+COFS.US,D,20210405,000000,23.2417,23.7529,22.0137,22.3113,23045.260686006,0
+COFS.US,D,20210406,000000,22.7808,23.7529,22.545,22.7402,26566.165022189,0
+COFS.US,D,20210407,000000,22.6378,22.861,21.6705,21.6705,31317.62645882,0
+COFS.US,D,20210408,000000,21.8754,22.7112,21.7171,22.2851,17188.471256711,0
+COFS.US,D,20210409,000000,22.1924,22.3402,21.402,21.6609,25295.244820886,0
+COFS.US,D,20210412,000000,21.6705,22.2851,21.1585,21.5209,22989.37331559,0
+COFS.US,D,20210413,000000,21.4107,22.173,21.4107,21.9209,11554.196357774,0
+COFS.US,D,20210414,000000,21.8658,22.0513,21.8561,21.9209,13877.662035239,0
+COFS.US,D,20210415,000000,22.173,22.545,21.9681,21.9875,15386.62103646,0
+COFS.US,D,20210416,000000,22.3402,22.9441,22.1161,22.1256,24819.167221049,0
+COFS.US,D,20210419,000000,22.2184,22.404,21.9391,21.9391,20871.862947621,0
+COFS.US,D,20210420,000000,21.9391,22.1064,21.7634,21.7634,42766.257783587,0
+COFS.US,D,20210421,000000,21.8658,22.1256,21.8658,21.8851,11717.718663806,0
+COFS.US,D,20210422,000000,22.144,22.7759,21.9391,22.09,23853.557654425,0
+COFS.US,D,20210423,000000,22.5547,22.5547,21.9488,22.09,27363.077526264,0
+COFS.US,D,20210426,000000,22.0803,22.545,22.0803,22.2184,23541.002360619,0
+COFS.US,D,20210427,000000,22.2184,22.545,22.0803,22.2657,30066.370332293,0
+COFS.US,D,20210428,000000,22.3953,22.4706,22.2754,22.2851,25534.318572108,0
+COFS.US,D,20210429,000000,22.545,22.8552,22.3499,22.7499,38484.664238969,0
+COFS.US,D,20210430,000000,22.545,23.1422,22.545,22.8136,37952.699268716,0
+COFS.US,D,20210503,000000,23.0281,23.4553,22.8794,23.4466,25148.281735719,0
+COFS.US,D,20210504,000000,23.5856,23.7992,23.1305,23.3344,21803.319121215,0
+COFS.US,D,20210505,000000,23.6223,24.264,23.2417,23.3576,29693.787862855,0
+COFS.US,D,20210506,000000,23.3344,23.7161,23.3344,23.4649,17465.838206182,0
+COFS.US,D,20210507,000000,23.3344,23.5856,23.149,23.26,33747.692120594,0
+COFS.US,D,20210510,000000,23.2417,24.1615,23.2417,23.6687,24730.161408906,0
+COFS.US,D,20210511,000000,23.4466,24.1064,23.0281,23.0378,14531.751259362,0
+COFS.US,D,20210512,000000,23.1208,23.6977,23.1208,23.232,26958.411566402,0
+COFS.US,D,20210513,000000,23.3624,24.0408,23.3624,23.7064,14426.186226355,0
+COFS.US,D,20210514,000000,24.0418,24.2369,23.7529,23.976,13753.467878759,0
+COFS.US,D,20210517,000000,23.9112,24.2272,23.776,24.0688,7495.1173435152,0
+COFS.US,D,20210518,000000,23.688,24.3654,23.6407,24.0137,17989.523566001,0
+COFS.US,D,20210519,000000,23.8639,24.0919,23.4736,23.66,13165.615538091,0
+COFS.US,D,20210520,000000,23.66,24.3297,23.4736,24.32,25318.013749574,0
+COFS.US,D,20210521,000000,24.5432,24.5432,23.7992,23.8359,9380.79861939,0
+COFS.US,D,20210524,000000,23.9664,24.637,23.8456,24.3297,11723.92837163,0
+COFS.US,D,20210525,000000,24.292,24.4591,23.9383,23.9383,37382.441100217,0
+COFS.US,D,20210526,000000,24.0321,24.3654,23.9383,24.0968,12036.483665435,0
+COFS.US,D,20210527,000000,24.5151,24.5151,23.948,24.1442,9977.9655217938,0
+COFS.US,D,20210528,000000,24.1248,24.3394,23.9383,23.9383,7388.5173592041,0
+COFS.US,D,20210601,000000,24.2544,24.4968,24.1712,24.1799,8846.7637465298,0
+COFS.US,D,20210602,000000,24.1248,24.2369,24.0321,24.0321,14410.661956794,0
+COFS.US,D,20210603,000000,24.1345,24.2727,23.9383,24.0591,15192.050191309,0
+COFS.US,D,20210604,000000,24.0784,24.32,24.0784,24.1712,12157.572968002,0
+COFS.US,D,20210607,000000,24.1248,24.4968,24.1113,24.1248,25106.88368356,0
+COFS.US,D,20210608,000000,24.2591,24.2591,23.9383,23.9847,18956.168083931,0
+COFS.US,D,20210609,000000,23.9847,23.9847,23.5209,23.6977,14320.621193348,0
+COFS.US,D,20210610,000000,23.7915,24.3394,23.149,23.1953,22162.4472237,0
+COFS.US,D,20210611,000000,23.1953,23.3287,23.149,23.2514,12333.514689682,0
+COFS.US,D,20210614,000000,23.3538,23.9548,23.2136,23.2784,14755.300741024,0
+COFS.US,D,20210615,000000,23.2514,23.6823,23.1663,23.1847,22012.379284622,0
+COFS.US,D,20210616,000000,23.1663,23.4803,23.1663,23.3538,23365.06063894,0
+COFS.US,D,20210617,000000,23.3073,23.8233,23.0725,23.1577,25792.021446802,0
+COFS.US,D,20210618,000000,22.7161,23.176,22.06,22.745,37819.190550502,0
+COFS.US,D,20210621,000000,22.6696,22.9508,22.228,22.8755,35811.385020756,0
+COFS.US,D,20210622,000000,22.745,23.7953,22.4155,22.745,36492.382978784,0
+COFS.US,D,20210623,000000,22.8195,23.1614,22.3122,22.5092,43093.302395649,0
+COFS.US,D,20210624,000000,22.6029,23.2088,22.5092,22.8841,63533.590649505,0
+COFS.US,D,20210625,000000,22.8668,23.0408,21.7131,22.144,1018950.9568329,0
+COFS.US,D,20210628,000000,22.4155,22.7818,22.144,22.6784,62896.060646245,0
+COFS.US,D,20210629,000000,22.7634,22.8292,22.089,22.4639,26820.763042972,0
+COFS.US,D,20210630,000000,22.5092,23.3817,22.4542,22.7161,44694.372062925,0
+COFS.US,D,20210701,000000,22.9229,24.1519,22.8619,23.7016,26931.502832498,0
+COFS.US,D,20210702,000000,23.7016,24.1605,23.4667,23.4667,12606.741833935,0
+COFS.US,D,20210706,000000,22.7721,23.4755,22.7721,22.9508,13168.720392003,0
+COFS.US,D,20210707,000000,22.9875,23.1383,22.6696,22.7634,24796.398292361,0
+COFS.US,D,20210708,000000,22.6513,23.2136,22.3509,22.6029,13190.454369387,0
+COFS.US,D,20210709,000000,22.6513,23.4475,22.5092,22.5383,20057.356271379,0
+COFS.US,D,20210712,000000,23.7876,23.7876,22.5286,23.1847,7725.9114843056,0
+COFS.US,D,20210713,000000,22.4059,23.1199,22.3412,22.8195,16349.125749174,0
+COFS.US,D,20210714,000000,22.4446,22.9788,22.4446,22.5933,8002.2434824717,0
+COFS.US,D,20210715,000000,22.6223,23.4667,22.5576,23.4667,9784.4296279471,0
+COFS.US,D,20210716,000000,23.4852,23.6823,22.7721,22.8387,29332.589857762,0
+COFS.US,D,20210719,000000,22.6223,23.5692,22.6223,22.6223,30957.46340503,0
+COFS.US,D,20210720,000000,23.1663,23.5692,22.9972,23.1296,32223.208849814,0
+COFS.US,D,20210721,000000,23.4667,23.5422,22.8938,23.3257,12587.077759159,0
+COFS.US,D,20210722,000000,23.0725,23.26,23.0725,23.26,1285.409519559,0
+COFS.US,D,20210723,000000,22.7846,23.4436,22.7846,23.26,3746.5237204537,0
+COFS.US,D,20210726,000000,23.776,23.776,22.8841,22.9605,5764.6787632395,0
+COFS.US,D,20210727,000000,22.8841,23.0261,22.2861,22.5286,11705.299248158,0
+COFS.US,D,20210728,000000,22.5576,22.6029,22.2861,22.4996,12014.749688051,0
+COFS.US,D,20210729,000000,22.6029,22.6029,22.144,22.4542,8294.0997501976,0
+COFS.US,D,20210730,000000,22.4446,22.5092,22.3876,22.3876,1681.7958689882,0
+COFS.US,D,20210802,000000,22.144,23.1663,22.144,23.1663,6093.7932779091,0
+COFS.US,D,20210803,000000,23.0725,23.1199,22.6784,23.0725,4249.5100541941,0
+COFS.US,D,20210804,000000,22.8098,22.8755,22.745,22.8755,3458.8072579437,0
+COFS.US,D,20210805,000000,22.8387,22.9229,22.6223,22.9229,3344.9626145044,0
+COFS.US,D,20210806,000000,22.8841,23.1007,22.6784,22.9788,4731.7973618547,0
+COFS.US,D,20210809,000000,22.8755,22.9508,22.5092,22.6029,6102.072888341,0
+COFS.US,D,20210810,000000,22.7818,22.7818,22.5045,22.5576,6234.5466552522,0
+COFS.US,D,20210811,000000,22.6967,22.6967,22.0987,22.5092,11545.916747343,0
+COFS.US,D,20210812,000000,22.5383,22.5383,22.5092,22.5092,1654.8871350844,0
+COFS.US,D,20210813,000000,22.6029,22.7354,22.6029,22.6967,1561.741517725,0
+COFS.US,D,20210816,000000,22.5672,22.9972,22.3459,22.6416,8158.5211293745,0
+COFS.US,D,20210817,000000,22.6513,22.9827,22.5672,22.7818,3935.9198090843,0
+COFS.US,D,20210818,000000,22.2474,22.6967,22.232,22.4909,1692.1453820281,0
+COFS.US,D,20210819,000000,22.6861,23.1788,22.6029,22.6029,4274.3488854899,0
+COFS.US,D,20210820,000000,22.8001,23.4321,22.6609,22.7258,9077.5578873201,0
+COFS.US,D,20210823,000000,22.745,23.4291,22.745,22.8484,6303.8883926197,0
+COFS.US,D,20210824,000000,22.6609,22.8668,22.2001,22.3412,10142.522779129,0
+COFS.US,D,20210825,000000,22.5189,22.7064,22.1827,22.5383,6505.7038968983,0
+COFS.US,D,20210826,000000,22.745,22.8571,22.2397,22.8571,9064.1035203682,0
+COFS.US,D,20210827,000000,22.6029,22.9083,22.461,22.5846,12365.598180106,0
+COFS.US,D,20210830,000000,23.232,23.232,22.7258,22.8755,11929.883681124,0
+COFS.US,D,20210831,000000,23.232,23.232,22.8484,23.0069,3361.5218353683,0
+COFS.US,D,20210901,000000,22.6465,23.1577,22.6465,23.1577,3923.5003934364,0
+COFS.US,D,20210902,000000,22.9324,23.1199,22.7904,23.1199,6019.2767840217,0
+COFS.US,D,20210903,000000,23.232,23.5326,23.1663,23.1663,6545.0320464499,0
+COFS.US,D,20210907,000000,23.6359,23.9267,23.0494,23.5422,3867.6130230208,0
+COFS.US,D,20210908,000000,23.5422,23.7479,23.4957,23.6823,5957.179705782,0
+COFS.US,D,20210909,000000,23.4755,23.8543,23.1199,23.4949,5025.7235321886,0
+COFS.US,D,20210910,000000,23.6823,23.776,23.4107,23.5982,9717.1577931876,0
+COFS.US,D,20210913,000000,23.8137,24.3394,23.3634,23.5605,5244.0982573311,0
+COFS.US,D,20210914,000000,23.5422,24.462,23.0677,23.3237,8164.7308371986,0
+COFS.US,D,20210915,000000,23.5692,24.0156,23.4426,24.0156,2385.5627557032,0
+COFS.US,D,20210916,000000,23.3663,23.9673,23.3383,23.949,4023.8906699237,0
+COFS.US,D,20210917,000000,23.6832,24.2707,23.3896,24.2707,11571.790529943,0
+COFS.US,D,20210920,000000,23.8165,24.0436,23.2484,23.4746,1564.846371637,0
+COFS.US,D,20210921,000000,23.6368,23.9393,23.0677,23.9393,6279.0495613238,0
+COFS.US,D,20210922,000000,23.7973,23.9112,23.4088,23.6455,3948.3392247322,0
+COFS.US,D,20210923,000000,23.8069,23.8069,23.3711,23.6176,2589.4481625898,0
+COFS.US,D,20210924,000000,23.6176,23.6176,23.6176,23.6176,546.45428850816,0
+COFS.US,D,20210927,000000,23.4281,23.7973,23.3141,23.6552,3888.3120491007,0
+COFS.US,D,20210928,000000,23.9615,23.9615,23.4466,23.7402,7257.078543597,0
+COFS.US,D,20210929,000000,23.8446,23.9209,23.4466,23.4466,10523.384858998,0
+COFS.US,D,20210930,000000,23.5886,23.6736,23.2755,23.4466,9349.7500802702,0
+COFS.US,D,20211001,000000,23.5663,23.5886,23.2098,23.2098,9925.1830052902,0
+COFS.US,D,20211004,000000,23.0677,23.3615,22.831,23.1248,11107.09739445,0
+COFS.US,D,20211005,000000,23.0542,23.3412,23.0204,23.2098,6752.0223072484,0
+COFS.US,D,20211006,000000,23.0204,23.0204,23.0204,23.0204,2088.5317314573,0
+COFS.US,D,20211007,000000,23.2001,23.2098,23.1151,23.1721,5771.9234223674,0
+COFS.US,D,20211008,000000,23.2098,23.2098,22.9827,23.2098,4610.7080592876,0
+COFS.US,D,20211011,000000,24.0524,24.0524,23.0059,23.2098,4953.2769409091,0
+COFS.US,D,20211012,000000,23.2098,23.2098,23.0677,23.1847,16570.605328227,0
+COFS.US,D,20211013,000000,23.2001,23.2001,23.0204,23.1904,4988.4652852449,0
+COFS.US,D,20211014,000000,23.1904,23.5886,23.0059,23.4842,18446.972042366,0
+COFS.US,D,20211015,000000,23.3334,23.7489,23.3334,23.5982,12905.842760789,0
+COFS.US,D,20211018,000000,22.7924,23.8803,22.7924,23.6832,3476.4014301115,0
+COFS.US,D,20211019,000000,23.5422,24.062,23.4793,24.062,4366.4595515453,0
+COFS.US,D,20211020,000000,24.1201,24.1567,23.6455,24.0814,1293.6891299909,0
+COFS.US,D,20211021,000000,23.8349,23.9112,23.6832,23.9112,2619.4617504056,0
+COFS.US,D,20211022,000000,22.9267,24.2233,22.9267,23.7315,2587.3782599818,0
+COFS.US,D,20211025,000000,23.9209,24.1567,23.7219,23.9112,5212.0147669074,0
+COFS.US,D,20211026,000000,23.6832,24.3471,23.6832,24.3471,1905.3453506506,0
+COFS.US,D,20211027,000000,24.062,24.1567,23.7392,23.9769,2773.6694947005,0
+COFS.US,D,20211028,000000,24.0814,24.1104,23.7973,23.7973,1037.0212066007,0
+COFS.US,D,20211029,000000,23.9393,24.2233,23.8021,23.9296,4968.801210469,0
+COFS.US,D,20211101,000000,23.5886,24.1567,23.5886,24.1104,4900.4944244056,0
+COFS.US,D,20211102,000000,24.1702,24.8678,24.1218,24.8012,11537.637136911,0
+COFS.US,D,20211103,000000,24.5364,24.8678,23.9673,24.8486,6926.9290776233,0
+COFS.US,D,20211104,000000,24.7586,24.7586,24.4224,24.5934,1171.5648761197,0
+COFS.US,D,20211105,000000,24.5934,24.6215,24.5934,24.6215,1116.7124570081,0
+COFS.US,D,20211109,000000,23.9885,24.631,23.9885,24.4321,2977.554901587,0
+COFS.US,D,20211110,000000,24.8205,24.8486,24.1567,24.2997,13903.535817838,0
+COFS.US,D,20211112,000000,24.5837,24.6688,24.5171,24.6688,9513.272386301,0
+COFS.US,D,20211115,000000,24.803,24.803,24.2051,24.3944,2600.8326269337,0
+COFS.US,D,20211116,000000,24.5934,24.7257,24.1954,24.4224,81784.956895416,0
+COFS.US,D,20211117,000000,24.3421,24.7442,24.2707,24.2997,2868.8850146678,0
+COFS.US,D,20211118,000000,24.8089,24.9249,24.4891,24.8486,1209.8580743675,0
+COFS.US,D,20211119,000000,24.5914,25.4737,24.4601,24.4601,2427.995759167,0
+COFS.US,D,20211122,000000,24.6407,24.6407,24.5171,24.5171,1438.5823125499,0
+COFS.US,D,20211123,000000,24.4794,24.9673,24.4794,24.5364,1718.0191646279,0
+COFS.US,D,20211124,000000,24.5364,24.7065,24.2891,24.7065,1960.1977697622,0
+COFS.US,D,20211126,000000,24.0814,24.6021,24.0814,24.4504,2461.1142008947,0
+COFS.US,D,20211129,000000,24.631,24.631,24.1761,24.1761,3294.2500006088,0
+COFS.US,D,20211130,000000,24.062,24.5364,23.9219,24.034,2113.3705627531,0
+COFS.US,D,20211201,000000,24.1383,24.5934,23.2871,23.6832,8679.1016352829,0
+COFS.US,D,20211202,000000,24.0059,24.0059,24.0059,24.0059,672.71834759526,0
+COFS.US,D,20211203,000000,24.1007,27.8331,23.3896,24.1567,62662.161651544,0
+COFS.US,D,20211206,000000,24.4553,24.4553,24.1567,24.2233,9387.0083272139,0
+COFS.US,D,20211207,000000,24.1857,24.2233,23.6832,23.7683,11617.328387318,0
+COFS.US,D,20211208,000000,23.7402,24.3471,23.7402,24.2514,3968.0032995081,0
+COFS.US,D,20211209,000000,24.4504,24.4504,23.9866,23.9866,2637.0559225734,0
+COFS.US,D,20211210,000000,24.3471,24.3471,24.148,24.2901,4301.2576193937,0
+COFS.US,D,20211213,000000,24.3847,24.3944,24.0156,24.0717,10976.693530147,0
+COFS.US,D,20211214,000000,24.1104,24.3876,24.0146,24.0146,17829.106113883,0
+COFS.US,D,20211215,000000,23.976,24.5413,23.7277,23.8233,7378.1678461641,0
+COFS.US,D,20211216,000000,24.206,24.206,23.8707,24.0049,10075.250944369,0
+COFS.US,D,20211217,000000,23.7566,24.235,23.7566,24.235,8821.924915234,0
+COFS.US,D,20211220,000000,24.1577,24.6843,24.1577,24.6843,4776.3002679264,0
+COFS.US,D,20211221,000000,24.464,24.464,24.3404,24.3404,1943.6385488983,0
+COFS.US,D,20211222,000000,24.3876,24.5413,24.206,24.5413,5928.2010692703,0
+COFS.US,D,20211223,000000,24.4359,24.7703,24.407,24.6939,3894.5217569246,0
+COFS.US,D,20211227,000000,24.7325,24.7325,24.5027,24.7325,6684.7504724889,0
+COFS.US,D,20211228,000000,24.3973,24.6746,24.3973,24.579,10743.829486749,0
+COFS.US,D,20211229,000000,24.6746,25.1722,24.4167,24.9239,13997.716386501,0
+COFS.US,D,20211230,000000,24.7325,24.9712,24.7325,24.8089,8088.1444407031,0
+COFS.US,D,20211231,000000,24.9712,25.7364,24.8563,25.3441,7414.3911418038,0
+COFS.US,D,20220103,000000,25.0292,25.6698,24.6176,24.6176,12895.493247749,0
+COFS.US,D,20220104,000000,24.8756,24.8852,24.5983,24.6843,7776.6240982013,0
+COFS.US,D,20220105,000000,25.0099,25.3538,25.0099,25.2205,6653.7019333692,0
+COFS.US,D,20220106,000000,25.1771,25.2292,25.1771,25.2292,696.5222275871,0
+COFS.US,D,20220107,000000,25.4785,25.4881,24.9519,24.9519,1824.6191489392,0
+COFS.US,D,20220110,000000,25.0002,26.6931,24.6553,26.6457,9697.4937184118,0
+COFS.US,D,20220111,000000,26.1007,26.1007,25.4022,25.7829,4733.8672644627,0
+COFS.US,D,20220112,000000,25.8321,25.8321,25.1722,25.2582,2275.85791748,0
+COFS.US,D,20220113,000000,25.809,25.809,25.7461,25.7461,1107.3978952723,0
+COFS.US,D,20220114,000000,25.3538,25.8321,25.3065,25.4592,2128.894832313,0
+COFS.US,D,20220118,000000,25.7606,25.7606,25.2486,25.2486,1447.8968742858,0
+COFS.US,D,20220119,000000,25.6601,25.6601,24.8756,25.0862,11000.497410138,0
+COFS.US,D,20220120,000000,25.0862,25.0862,24.9519,25.0862,2028.5045558258,0
+COFS.US,D,20220121,000000,24.9935,25.0292,24.9905,25.0292,8391.3851727729,0
+COFS.US,D,20220124,000000,24.8949,25.0146,24.6843,24.6843,2925.8073363874,0
+COFS.US,D,20220125,000000,25.0378,25.0378,24.9712,25.0196,1038.0561579047,0
+COFS.US,D,20220126,000000,25.0378,25.0862,24.637,24.8949,14493.458061114,0
+COFS.US,D,20220127,000000,25.234,25.234,24.8852,24.8852,2974.4500476751,0
+COFS.US,D,20220128,000000,25.0669,25.0862,24.637,25.0862,4918.0885965734,0
+COFS.US,D,20220131,000000,25.1529,25.1819,24.8282,24.8282,2144.4191018729,0
+COFS.US,D,20220201,000000,24.8756,25.0766,24.8756,25.0766,8939.9093638891,0
+COFS.US,D,20220202,000000,25.0766,25.9954,24.407,24.6746,15484.941410339,0
+COFS.US,D,20220203,000000,24.6746,24.7412,24.5123,24.6707,4137.7353133629,0
+COFS.US,D,20220204,000000,24.637,24.8756,24.3113,24.8756,3144.1820615298,0
+COFS.US,D,20220207,000000,24.8756,24.9712,24.5046,24.7683,9928.2878592022,0
+COFS.US,D,20220208,000000,24.8756,24.8852,24.7703,24.7703,3245.6072893211,0
+COFS.US,D,20220209,000000,25.0669,25.0669,24.7586,24.9712,1276.094957823,0
+COFS.US,D,20220210,000000,24.8563,25.0862,24.6843,25.0862,3907.9761238765,0
+COFS.US,D,20220211,000000,24.7606,24.7606,24.6843,24.7606,1726.2987750598,0
+COFS.US,D,20220214,000000,24.7703,25.0862,24.7325,24.8852,3003.4286841869,0
+COFS.US,D,20220215,000000,24.9239,25.2486,24.8852,25.2012,1207.7881717595,0
+COFS.US,D,20220216,000000,25.005,25.005,24.7896,24.7896,880.7435596978,0
+COFS.US,D,20220217,000000,25.1722,25.1722,24.9045,24.9045,1340.2619386705,0
+COFS.US,D,20220218,000000,24.7799,24.8282,24.3016,24.3016,2498.3724478384,0
+COFS.US,D,20220222,000000,24.6649,24.7896,24.177,24.5886,2254.1239400962,0
+COFS.US,D,20220223,000000,24.5413,24.55,24.5413,24.5413,1331.9823282386,0
+COFS.US,D,20220224,000000,24.8089,24.8089,24.0243,24.0243,2223.0754009763,0
+COFS.US,D,20220225,000000,24.8756,24.9712,24.3113,24.3113,2366.9336322314,0
+COFS.US,D,20220228,000000,25.0166,25.0166,24.3586,24.3586,1821.5142950272,0
+COFS.US,D,20220301,000000,24.6649,24.6649,24.6649,24.6649,2915.4578233475,0
+COFS.US,D,20220303,000000,24.6843,24.7703,24.4263,24.7703,2324.5006287676,0
+COFS.US,D,20220304,000000,24.8369,24.8369,24.4456,24.4456,502.98633374046,0
+COFS.US,D,20220307,000000,24.5209,24.5209,24.034,24.034,2000.5608706179,0
+COFS.US,D,20220308,000000,23.9286,24.3973,23.9189,24.349,4773.1954140144,0
+COFS.US,D,20220309,000000,24.2253,24.407,24.2253,24.3876,9537.0762662929,0
+COFS.US,D,20220310,000000,24.1586,24.5258,23.9838,24.3973,1827.7240028511,0
+COFS.US,D,20220311,000000,24.4167,24.493,24.0146,24.3973,1986.071552362,0
+COFS.US,D,20220314,000000,24.6388,25.035,24.6388,24.6485,3978.352812548,0
+COFS.US,D,20220315,000000,24.3007,24.7161,24.2041,24.349,5780.2030327993,0
+COFS.US,D,20220316,000000,24.3007,24.6388,24.2321,24.3297,1651.7822811723,0
+COFS.US,D,20220317,000000,24.6099,24.6099,24.4843,24.4843,734.81542583483,0
+COFS.US,D,20220318,000000,24.3876,24.494,24.2805,24.494,2414.5413922151,0
+COFS.US,D,20220321,000000,24.7065,24.7065,24.1557,24.3586,5642.5545093683,0
+COFS.US,D,20220322,000000,24.5906,24.5906,24.4167,24.4167,1635.2230603085,0
+COFS.US,D,20220323,000000,24.2524,24.5906,23.7258,24.0398,10360.89750427,0
+COFS.US,D,20220324,000000,23.9045,24.0398,23.4827,24.0398,2362.7938270153,0
+COFS.US,D,20220325,000000,23.9625,24.035,23.7692,23.9818,1413.7434812541,0
+COFS.US,D,20220328,000000,23.9625,24.0301,23.6919,24.0301,3140.0422563139,0
+COFS.US,D,20220329,000000,24.146,24.1557,23.8852,23.8852,5636.3448015444,0
+COFS.US,D,20220330,000000,24.2524,24.291,24.2524,24.291,713.08144845099,0
+COFS.US,D,20220331,000000,24.3007,24.349,24.1847,24.2138,8702.9055152747,0
+COFS.US,D,20220401,000000,24.3489,24.349,23.9239,23.9239,3514.6946283592,0
+COFS.US,D,20220404,000000,23.9625,24.2427,23.7305,23.9625,5966.494267518,0
+COFS.US,D,20220405,000000,23.9142,23.9142,23.9142,23.9142,376.72227465334,0
+COFS.US,D,20220406,000000,24.0591,24.146,23.7637,23.7692,2403.1569278711,0
+COFS.US,D,20220407,000000,24.1751,24.1751,23.9335,24.0591,804.15716320234,0
+COFS.US,D,20220408,000000,23.9142,23.9142,23.9142,23.9142,275.29704686207,0
+COFS.US,D,20220411,000000,24.0108,24.0591,23.721,24.0495,2312.0812131197,0
+COFS.US,D,20220412,000000,23.6097,24.0591,23.6097,23.7452,3540.5684109591,0
+COFS.US,D,20220413,000000,23.9141,23.9141,23.2282,23.4503,7902.8881572884,0
+COFS.US,D,20220414,000000,23.3828,23.6533,23.3827,23.6533,815.54162754626,0
+COFS.US,D,20220418,000000,23.6726,23.6726,23.2377,23.5856,6370.1252760752,0
+COFS.US,D,20220419,000000,23.4793,23.6726,23.2283,23.547,5085.7507078202,0
+COFS.US,D,20220420,000000,23.4793,23.5487,23.3827,23.4631,2864.7452094518,0
+COFS.US,D,20220421,000000,23.489,23.8175,23.489,23.8175,7502.3620026432,0
+COFS.US,D,20220422,000000,23.8079,23.8079,23.8079,23.8079,308.41548858983,0
+COFS.US,D,20220425,000000,23.32,23.4214,23.0542,23.3827,9678.8645949399,0
+COFS.US,D,20220426,000000,22.9962,22.9962,22.9962,22.9962,222.51453035843,0
+COFS.US,D,20220427,000000,23.2764,23.6919,23.2764,23.6678,1643.5026707404,0
+COFS.US,D,20220428,000000,25.0929,25.0929,24.1268,24.605,9126.2005986078,0
+COFS.US,D,20220429,000000,23.8658,24.0978,23.8658,24.0978,1655.9220863884,0
+COFS.US,D,20220502,000000,23.265,24.0398,23.265,23.6629,1345.4366951905,0
+COFS.US,D,20220503,000000,23.5663,23.5663,23.5663,23.5663,154.20774429492,0
+COFS.US,D,20220504,000000,23.7838,23.7838,23.576,23.576,1204.6833178475,0
+COFS.US,D,20220505,000000,23.489,23.489,22.9189,23.3827,2021.2598966978,0
+COFS.US,D,20220506,000000,23.1121,24.0012,22.9575,23.4793,2245.8443296642,0
+COFS.US,D,20220509,000000,22.9479,23.3827,21.9817,22.7547,9442.8956976296,0
+COFS.US,D,20220510,000000,22.2812,22.9962,21.3536,22.0397,17870.504166042,0
+COFS.US,D,20220511,000000,21.5952,22.5421,21.3439,21.8835,6221.0922883003,0
+COFS.US,D,20220512,000000,21.3729,22.3586,21.0218,21.6338,7896.6784494644,0
+COFS.US,D,20220513,000000,21.6919,21.914,21.1218,21.6532,3513.6596770553,0
+COFS.US,D,20220516,000000,21.286,21.6532,19.3729,20.2908,46621.45139096,0
+COFS.US,D,20220517,000000,20.2908,21.2377,20.2908,20.8224,18774.016654427,0
+COFS.US,D,20220518,000000,20.8223,20.8223,19.769,19.769,45336.0418714,0
+COFS.US,D,20220519,000000,20.0493,21.1121,20.0299,20.687,33207.447539911,0
+COFS.US,D,20220520,000000,21.141,21.141,20.5324,20.6773,10234.633445184,0
+COFS.US,D,20220523,000000,21.4029,22.1315,21.4029,21.6532,1718.0191646279,0
+COFS.US,D,20220524,000000,21.5952,21.5952,19.8173,21.3536,3531.2538492232,0
+COFS.US,D,20220525,000000,21.3536,21.9334,20.0202,20.0975,17617.976047868,0
+COFS.US,D,20220526,000000,20.3971,20.9576,20.2136,20.3295,5255.482721675,0
+COFS.US,D,20220527,000000,20.9093,20.9189,20.7836,20.9189,2085.4268775453,0
+COFS.US,D,20220531,000000,20.8559,20.8996,20.2718,20.8996,1226.4172952314,0
+COFS.US,D,20220601,000000,20.8706,20.9189,20.6338,20.9093,4702.8187253429,0
+COFS.US,D,20220602,000000,20.8126,21.2377,20.3114,21.2086,2138.209394049,0
+COFS.US,D,20220603,000000,20.8706,20.8802,20.7933,20.801,1805.9900254673,0
+COFS.US,D,20220606,000000,20.4433,21.0155,20.4433,21.0155,2364.8637296234,0
+COFS.US,D,20220607,000000,21.2662,21.3826,20.8977,20.9769,3918.3256369165,0
+COFS.US,D,20220608,000000,20.8899,20.9672,20.5324,20.9576,9235.905436831,0
+COFS.US,D,20220609,000000,21.0734,21.0831,20.5614,20.9672,1033.9163526887,0
+COFS.US,D,20220610,000000,21.0637,21.0637,20.5421,20.8706,3337.7179553765,0
+COFS.US,D,20220613,000000,20.5324,21.0085,19.5758,19.5758,13115.937875499,0
+COFS.US,D,20220614,000000,20.0551,20.6149,19.6149,19.6149,9103.5389454386,0
+COFS.US,D,20220615,000000,20.3487,21.0824,19.4682,19.4682,8425.8333176791,0
+COFS.US,D,20220616,000000,19.4682,19.5464,19.2628,19.3606,2536.0296568194,0
+COFS.US,D,20220617,000000,19.8204,19.8204,18.9986,19.4193,6447.9141778382,0
+COFS.US,D,20220621,000000,19.4291,20.2509,19.4291,19.8106,9365.2171365493,0
+COFS.US,D,20220622,000000,20.0845,20.0845,19.2921,19.5073,6539.9104169005,0
+COFS.US,D,20220623,000000,19.4291,19.4779,19.1747,19.1747,1604.8232814214,0
+COFS.US,D,20220624,000000,19.4193,19.4585,19.1258,19.1453,3078.8074672873,0
+COFS.US,D,20220627,000000,19.1258,19.4681,19.1258,19.3606,1342.1229098766,0
+COFS.US,D,20220628,000000,19.5562,19.5562,19.3508,19.3508,3335.374756228,0
+COFS.US,D,20220629,000000,19.1748,19.3215,19.1747,19.3117,3296.531899735,0
+COFS.US,D,20220630,000000,19.4779,19.9574,19.2285,19.703,24445.445079739,0
+COFS.US,D,20220701,000000,19.5758,20.5248,19.5758,20.3487,3388.5281387973,0
+COFS.US,D,20220705,000000,19.5856,19.9182,19.2725,19.4389,2141.4680092852,0
+COFS.US,D,20220706,000000,20.3976,20.3976,19.3802,19.3802,7718.4844573329,0
+COFS.US,D,20220707,000000,19.566,19.566,19.4682,19.4682,1409.5868185223,0
+COFS.US,D,20220708,000000,19.4585,20.2117,19.3934,20.2117,8551.5615110644,0
+COFS.US,D,20220711,000000,19.6932,20.0845,19.2921,20.0063,1683.5311748414,0
+COFS.US,D,20220712,000000,20.2802,20.2802,19.747,20.0747,1298.1691512135,0
+COFS.US,D,20220713,000000,19.9574,19.9574,19.2187,19.5464,7699.0630290864,0
+COFS.US,D,20220714,000000,19.2432,19.2725,19.2432,19.2725,3650.2063299081,0
+COFS.US,D,20220715,000000,19.6638,19.6638,19.0573,19.1747,1971.7860572368,0
+COFS.US,D,20220718,000000,19.8392,19.8392,18.7834,19.4487,1512.827042359,0
+COFS.US,D,20220719,000000,19.1258,19.566,19.1258,19.2725,2366.347704771,0
+COFS.US,D,20220720,000000,19.1453,19.566,19.1453,19.2334,1640.5995966123,0
+COFS.US,D,20220721,000000,19.566,19.9622,19.5562,19.566,48850.002942119,0
+COFS.US,D,20220722,000000,19.6247,20.9357,19.6247,19.9574,12433.802799497,0
+COFS.US,D,20220725,000000,20.1138,20.1138,20.0551,20.0551,1991.2074854833,0
+COFS.US,D,20220726,000000,19.7323,20.5444,19.7323,19.9672,997.64810360971,0
+COFS.US,D,20220727,000000,19.7617,20.7204,19.7617,20.1188,3944.5942949077,0
+COFS.US,D,20220728,000000,20.4269,20.9357,20.378,20.378,2487.9871764201,0
+COFS.US,D,20220729,000000,20.5346,20.9357,20.5248,20.5248,2144.5345505873,0
+COFS.US,D,20220801,000000,20.7203,20.74,20.4759,20.74,5563.7281024054,0
+COFS.US,D,20220802,000000,20.3731,21.0286,20.1795,20.6275,6438.7145539319,0
+COFS.US,D,20220803,000000,20.965,21.0629,20.1677,20.6323,8443.2103850576,0
+COFS.US,D,20220804,000000,20.7889,21.0139,20.6323,21.0139,2650.5138654303,0
+COFS.US,D,20220805,000000,20.6421,20.6421,20.6421,20.6421,241.23458243022,0
+COFS.US,D,20220809,000000,21.0041,21.5814,20.74,20.74,3260.755584544,0
+COFS.US,D,20220810,000000,20.9454,21.1979,20.5444,20.7693,3266.8886671482,0
+COFS.US,D,20220811,000000,21.3074,21.3954,21.1313,21.3954,1166.3078752241,0
+COFS.US,D,20220812,000000,21.415,21.4639,21.415,21.4444,5531.0183285165,0
+COFS.US,D,20220815,000000,21.2193,21.865,21.0335,21.1215,13876.099391907,0
+COFS.US,D,20220816,000000,20.8867,21.1313,20.8867,21.1313,893.38569933902,0
+COFS.US,D,20220817,000000,20.8378,21.2878,20.8378,20.8476,858.63156458213,0
+COFS.US,D,20220818,000000,20.8476,21.3759,20.5639,20.5639,5020.9502919374,0
+COFS.US,D,20220819,000000,20.74,21.5976,20.74,21.5976,1891.0338029487,0
+COFS.US,D,20220822,000000,21.865,21.865,21.5226,21.8161,5768.1641892106,0
+COFS.US,D,20220823,000000,21.5226,21.8259,21.5129,21.8259,1722.3740313344,0
+COFS.US,D,20220824,000000,21.3269,21.865,20.8378,21.4737,7628.5325791386,0
+COFS.US,D,20220825,000000,21.4248,21.6205,20.7987,21.6205,11565.971611009,0
+COFS.US,D,20220826,000000,20.5541,21.5226,20.5541,21.3074,1383.0101272376,0
+COFS.US,D,20220829,000000,21.0237,21.3759,21.0139,21.0139,2533.9852959513,0
+COFS.US,D,20220830,000000,21.1704,21.1704,21.0335,21.0335,729.83682989481,0
+COFS.US,D,20220831,000000,20.7889,21.3857,20.7595,21.2145,4041.7014361402,0
+COFS.US,D,20220901,000000,20.965,21.5226,20.5444,21.3759,3506.0788887104,0
+COFS.US,D,20220902,000000,20.9846,20.9846,20.9846,20.9846,348.56352800298,0
+COFS.US,D,20220906,000000,21.3563,21.6791,20.7008,21.6791,6407.0269604771,0
+COFS.US,D,20220907,000000,21.7574,22.3787,21.3074,21.7378,5495.2420133256,0
+COFS.US,D,20220908,000000,21.6693,22.1977,21.278,21.5911,5271.3844982738,0
+COFS.US,D,20220909,000000,21.4052,21.7085,21.3334,21.6987,3079.8296477214,0
+COFS.US,D,20220912,000000,21.9851,21.9851,21.3661,21.5422,1662.0653857268,0
+COFS.US,D,20220913,000000,21.4248,21.543,21.2291,21.2291,6798.5220667092,0
+COFS.US,D,20220914,000000,21.0114,21.5458,21.0114,21.0213,8002.400960664,0
+COFS.US,D,20220915,000000,21.1203,21.4271,20.7937,21.1796,12510.824330169,0
+COFS.US,D,20220916,000000,21.0906,21.8916,21.0807,21.2885,16568.607443557,0
+COFS.US,D,20220919,000000,21.1005,21.2786,20.8036,21.2786,3945.6282514385,0
+COFS.US,D,20220920,000000,21.1005,21.3578,20.8827,21.3281,16644.387755684,0
+COFS.US,D,20220921,000000,21.2093,21.7735,20.9322,21.2242,9322.9992000059,0
+COFS.US,D,20220922,000000,21.4271,22.2188,21.0015,22.2188,3810.2340937707,0
+COFS.US,D,20220923,000000,21.2093,21.6646,21.0807,21.6151,3096.8887556105,0
+COFS.US,D,20220926,000000,21.5645,21.6151,21.15,21.6151,9166.3865549424,0
+COFS.US,D,20220927,000000,21.437,21.7735,21.1895,21.4469,11000.270108428,0
+COFS.US,D,20220928,000000,21.7735,22.5256,21.4766,21.4766,29939.285715333,0
+COFS.US,D,20220929,000000,21.4667,21.4667,21.1104,21.4667,10028.261304872,0
+COFS.US,D,20220930,000000,21.7141,23.7529,21.4568,21.4963,19545.258103925,0
+COFS.US,D,20221003,000000,21.7438,22.1891,21.5164,21.8724,8177.2008806381,0
+COFS.US,D,20221004,000000,22.5157,22.5157,22.2584,22.2782,3092.8471389637,0
+COFS.US,D,20221005,000000,22.3979,22.3979,21.5953,21.5953,5087.3849541595,0
+COFS.US,D,20221006,000000,21.9714,22.11,21.5656,21.9714,3830.4421770047,0
+COFS.US,D,20221007,000000,21.7735,21.7735,21.7735,21.7735,264.7258903654,0
+COFS.US,D,20221011,000000,21.2885,21.9714,21.2885,21.9714,1246.8387355378,0
+COFS.US,D,20221012,000000,21.437,21.7735,21.1796,21.4667,11190.226090827,0
+COFS.US,D,20221013,000000,21.905,21.905,21.2786,21.4469,4545.8083234883,0
+COFS.US,D,20221014,000000,20.8036,21.2786,20.7838,21.2786,6931.372549262,0
+COFS.US,D,20221017,000000,21.1495,21.7735,21.1495,21.4172,1660.0940376731,0
+COFS.US,D,20221018,000000,21.7339,22.3425,21.6745,22.2188,10309.153661825,0
+COFS.US,D,20221019,000000,21.8328,21.8328,21.8328,21.8328,1557.0328131797,0
+COFS.US,D,20221020,000000,21.9219,22.0634,21.9219,21.9219,2024.8499400468,0
+COFS.US,D,20221021,000000,21.9219,22.0209,21.7735,22.0209,1882.3829532471,0
+COFS.US,D,20221025,000000,22.0209,22.2287,21.7735,21.823,1471.1484594352,0
+COFS.US,D,20221026,000000,21.5161,22.585,21.5161,22.585,1960.184073698,0
+COFS.US,D,20221027,000000,23.0007,23.0007,23.0007,23.0007,343.537414978,0
+COFS.US,D,20221028,000000,22.1199,22.8011,21.5854,22.5157,2462.3549420629,0
+COFS.US,D,20221031,000000,22.4669,22.7393,21.8753,21.8922,4077.9911966212,0
+COFS.US,D,20221101,000000,22.0209,22.0407,21.7933,21.7933,1446.8987595544,0
+COFS.US,D,20221102,000000,22.0209,22.5157,21.9912,22.0803,2879.651860845,0
+COFS.US,D,20221103,000000,22.0011,22.1891,21.625,22.1693,814.3857543302,0
+COFS.US,D,20221104,000000,22.5157,22.5157,22.5157,22.5157,631.5026010625,0
+COFS.US,D,20221107,000000,22.0209,22.4465,22.0209,22.4465,1323.629451827,0
+COFS.US,D,20221108,000000,22.1891,22.4663,21.8328,22.3178,5366.2565027887,0
+COFS.US,D,20221109,000000,21.8431,22.2683,21.7735,22.2683,3823.3693478728,0
+COFS.US,D,20221110,000000,22.2683,22.872,22.2485,22.4564,3395.9683874737,0
+COFS.US,D,20221111,000000,22.298,22.872,21.7735,22.1693,8491.4365749268,0
+COFS.US,D,20221114,000000,22.2287,22.5025,22.0308,22.1693,2306.7527011611,0
+COFS.US,D,20221115,000000,22.2683,22.3178,22.2436,22.2683,29105.70228193,0
+COFS.US,D,20221116,000000,22.392,22.7028,22.0704,22.6147,1636.854741954,0
+COFS.US,D,20221117,000000,22.1891,22.5949,22.0704,22.5553,6586.8247301223,0
+COFS.US,D,20221118,000000,22.4861,22.4861,22.4663,22.4663,1012.4249700234,0
+COFS.US,D,20221121,000000,22.1001,22.4663,21.823,22.2683,71988.26530864,0
+COFS.US,D,20221122,000000,22.2287,22.4663,22.1792,22.1792,11236.704682266,0
+COFS.US,D,20221123,000000,22.0704,22.1693,21.5508,21.823,18747.038816182,0
+COFS.US,D,20221125,000000,21.9714,22.0605,21.5508,21.6646,2841.2565027004,0
+COFS.US,D,20221128,000000,21.5062,21.526,20.9322,21.2786,12894.777911615,0
+COFS.US,D,20221129,000000,21.2786,22.0654,21.1648,21.8823,38706.562626404,0
+COFS.US,D,20221130,000000,22.1891,22.5157,21.9714,22.4663,13839.505802805,0
+COFS.US,D,20221201,000000,22.4663,23.9012,22.4663,23.2877,18210.514206319,0
+COFS.US,D,20221202,000000,23.8123,23.9013,23.0404,23.8914,6391.8167269142,0
+COFS.US,D,20221205,000000,23.7529,24.416,23.258,23.8518,6766.6766709049,0
+COFS.US,D,20221206,000000,23.8519,24.3467,23.4758,23.9013,8942.076831045,0
+COFS.US,D,20221207,000000,23.9013,24.2477,23.7529,24.0102,6185.6942779274,0
+COFS.US,D,20221208,000000,24.0499,24.4061,24.0498,24.0498,4012.3149261107,0
+COFS.US,D,20221209,000000,24.2972,24.8613,24.2972,24.8119,11715.636254911,0
+COFS.US,D,20221212,000000,24.8365,25.4057,24.426,25.2473,7385.0440178653,0
+COFS.US,D,20221213,000000,25.5145,26.049,24.99,24.99,17856.872749724,0
+COFS.US,D,20221214,000000,24.99,25.23,24.7421,24.9,3449,0
+COFS.US,D,20221215,000000,24.95,25.02,24.86,25,1957,0
+COFS.US,D,20221216,000000,24.77,25.3,24.75,24.75,8654,0
+COFS.US,D,20221219,000000,25,25.425,24.75,25.26,6910,0
+COFS.US,D,20221220,000000,25.38,25.87,25.25,25.76,6543,0
+COFS.US,D,20221221,000000,25.96,26.96,25.02,26.55,11540,0
+COFS.US,D,20221222,000000,26.75,26.98,26.1067,26.79,6432,0
+COFS.US,D,20221223,000000,26.9,27.39,26.29,27.2,4733,0
+COFS.US,D,20221227,000000,27.19,29.99,27.19,27.29,24126,0
+COFS.US,D,20221228,000000,27.89,27.91,27.5,27.68,3306,0
+COFS.US,D,20221229,000000,27.78,27.91,27.58,27.8,3870,0
+COFS.US,D,20221230,000000,27.9,29,27.4,29,17613,0
+COFS.US,D,20230103,000000,28.69,28.95,27.73,28.02,12922,0
+COFS.US,D,20230104,000000,28.6,28.6,27.19,28,12881,0
+COFS.US,D,20230105,000000,27.9551,28.185,27.9,27.9,926,0
+COFS.US,D,20230106,000000,27.8,28.255,27.6584,27.75,6967,0
+COFS.US,D,20230109,000000,28.44,28.98,27.83,28.4,8758,0
+COFS.US,D,20230110,000000,28.38,28.5,28,28.17,4674,0
+COFS.US,D,20230111,000000,27.7787,29.08,27.7787,28.05,7761,0
+COFS.US,D,20230112,000000,28.38,29,27.75,28.01,4452,0
+COFS.US,D,20230113,000000,27.9,29.53,27.51,28.16,6302,0
+COFS.US,D,20230117,000000,28.12,28.15,27.885,28,1817,0
+COFS.US,D,20230118,000000,27.8147,28.25,27.08,27.98,13240,0
+COFS.US,D,20230119,000000,28.045,28.045,27.6,27.7,8694,0
+COFS.US,D,20230120,000000,27.99,28.2,27.46,27.76,10878,0
+COFS.US,D,20230123,000000,28.05,28.05,27.55,27.75,6461,0
+COFS.US,D,20230124,000000,27.95,28.1,27.5,27.74,3843,0
+COFS.US,D,20230125,000000,27.85,28.26,27.72,28.26,22625,0
+COFS.US,D,20230126,000000,28.2198,28.325,28.15,28.3,6373,0
+COFS.US,D,20230127,000000,28.4,28.4,27.99,28.3,6698,0
+COFS.US,D,20230130,000000,28.3,28.3867,28.09,28.38,8225,0
+COFS.US,D,20230131,000000,28.43,28.89,28.18,28.84,8264,0
+COFS.US,D,20230201,000000,28.8,28.8999,28.44,28.44,9419,0
+COFS.US,D,20230202,000000,28.55,28.87,28.15,28.87,6671,0
+COFS.US,D,20230203,000000,28.86,28.87,28.23,28.55,8180,0
+COFS.US,D,20230206,000000,28.43,28.52,28.31,28.31,2664,0
+COFS.US,D,20230207,000000,28.3424,28.5,28.26,28.38,3452,0
+COFS.US,D,20230208,000000,28.47,28.5,28,28.28,8466,0
+COFS.US,D,20230209,000000,28.47,28.725,27.97,28.02,15351,0
+COFS.US,D,20230210,000000,28.15,28.5,28.03,28.21,6622,0
+COFS.US,D,20230213,000000,28.36,28.75,28.21,28.39,4878,0
+COFS.US,D,20230214,000000,28.755,28.8399,28.07,28.53,9482,0
+COFS.US,D,20230215,000000,28.5,28.54,28.01,28.29,12385,0
+COFS.US,D,20230216,000000,28,28.59,27.69,28.27,16869,0
+COFS.US,D,20230217,000000,28.1,28.4,28.1,28.335,3214,0
+COFS.US,D,20230221,000000,28.005,28.33,28.005,28.33,2060,0
+COFS.US,D,20230222,000000,28.12,28.724,27.99,28.3,21192,0
+COFS.US,D,20230223,000000,28.13,28.28,28.13,28.28,1346,0
+COFS.US,D,20230224,000000,28.01,28.435,27.95,28.35,7355,0
+COFS.US,D,20230227,000000,28.35,28.35,28.16,28.29,1759,0
+COFS.US,D,20230228,000000,28.16,28.6,28.16,28.44,2814,0
+COFS.US,D,20230301,000000,28.27,28.71,28.27,28.71,5861,0
+COFS.US,D,20230302,000000,28.49,28.605,28.49,28.6,2900,0
+COFS.US,D,20230303,000000,28.7,28.99,28.308,28.7,11571,0
+COFS.US,D,20230306,000000,28.7,28.7,28.2305,28.36,7426,0
+COFS.US,D,20230307,000000,28.59,28.5905,28.34,28.35,24097,0
+COFS.US,D,20230308,000000,28.15,28.45,28.01,28.3,12895,0
+COFS.US,D,20230309,000000,28.3,28.564,27.545,28,15262,0
+COFS.US,D,20230310,000000,27.93,28.035,27.46,27.8,12730,0
+COFS.US,D,20230313,000000,27.58,27.58,26.29,26.96,10847,0
+COFS.US,D,20230314,000000,27.23,27.24,26.31,26.31,13737,0
+COFS.US,D,20230315,000000,26.2,26.23,25.3246,26.15,17088,0
+COFS.US,D,20230316,000000,26.03,26.99,25.7,26.75,9830,0
+COFS.US,D,20230317,000000,26.61,26.78,26.0001,26.4,8153,0
+COFS.US,D,20230320,000000,26.27,26.73,25.69,26.29,13261,0
+COFS.US,D,20230321,000000,26.6279,26.6999,26.35,26.35,3127,0
+COFS.US,D,20230322,000000,26,26.21,25.51,25.7,17808,0
+COFS.US,D,20230323,000000,25.75,25.945,25.71,25.945,17311,0
+COFS.US,D,20230324,000000,25.6,26.29,25.6,25.82,14025,0
+COFS.US,D,20230327,000000,26,26.05,25.75,25.82,6416,0
+COFS.US,D,20230328,000000,25.84,25.85,25.575,25.66,10211,0
+COFS.US,D,20230329,000000,25.95,25.95,25.15,25.46,12428,0
+COFS.US,D,20230330,000000,25.59,25.59,25.15,25.28,8802,0
+COFS.US,D,20230331,000000,25.59,26.47,25.15,25.24,16201,0
+COFS.US,D,20230403,000000,25.35,26.1,25.35,25.77,6713,0
+COFS.US,D,20230404,000000,25.49,25.8899,25.25,25.46,6233,0
+COFS.US,D,20230405,000000,25.27,25.49,25,25.16,8673,0
+COFS.US,D,20230406,000000,25.39,26.0099,25.3,25.4,4987,0
+COFS.US,D,20230410,000000,25.17,25.97,25.17,25.97,6101,0
+COFS.US,D,20230411,000000,25.71,26.39,25.54,25.66,15562,0
+COFS.US,D,20230412,000000,25.73,25.75,25.22,25.69,9795,0
+COFS.US,D,20230413,000000,25.52,25.8,25.32,25.75,6186,0
+COFS.US,D,20230414,000000,25.67,25.86,25.43,25.68,8467,0
+COFS.US,D,20230417,000000,25.7,25.74,25.52,25.64,8198,0
+COFS.US,D,20230418,000000,25.55,25.75,25.13,25.28,8764,0
+COFS.US,D,20230419,000000,25.2,25.2,24.88,25.2,5202,0
+COFS.US,D,20230420,000000,25,25.85,25,25.4,6084,0
+COFS.US,D,20230421,000000,25.2,25.58,25.15,25.2,7971,0
+COFS.US,D,20230424,000000,25.2,25.545,24.54,25.04,7781,0
+COFS.US,D,20230425,000000,25.125,25.17,24.5,24.77,7231,0
+COFS.US,D,20230426,000000,24.51,24.72,23.545,24.21,20977,0
+COFS.US,D,20230427,000000,24.0017,24.645,24.0017,24.5,2447,0
+COFS.US,D,20230428,000000,24.5744,24.7,24.2,24.23,13945,0
+COFS.US,D,20230501,000000,23.76,24.45,23.76,24.15,1934,0
+COFS.US,D,20230502,000000,24.08,24.08,22.2647,22.6,6737,0
+COFS.US,D,20230503,000000,22.2801,23.165,21.46,21.54,12104,0
+COFS.US,D,20230504,000000,21.6,21.72,21.41,21.55,15780,0
+COFS.US,D,20230505,000000,21.57,22.585,21.43,21.6,16643,0
+COFS.US,D,20230508,000000,21.6,21.6,21.44,21.58,4379,0
+COFS.US,D,20230509,000000,21.36,21.4,20.57,21.22,10671,0
+COFS.US,D,20230510,000000,21.33,21.33,20.57,21.29,15967,0
+COFS.US,D,20230511,000000,21.01,21.25,20.96,21.25,2591,0
+COFS.US,D,20230512,000000,21.3,21.3,20.8561,21.15,6741,0
+COFS.US,D,20230515,000000,21,21.3,20.8883,20.94,4587,0
+COFS.US,D,20230516,000000,20.8,21.13,20.6201,21.13,5144,0
+COFS.US,D,20230517,000000,21.3,21.3,21.105,21.17,7168,0
+COFS.US,D,20230518,000000,20.995,21.1664,20.81,21.07,10824,0
+COFS.US,D,20230519,000000,21.276,21.28,20.92,20.92,13460,0
+COFS.US,D,20230522,000000,21.03,21.17,20.526,20.8,6424,0
+COFS.US,D,20230523,000000,21,21.035,20.79,20.79,9905,0
+COFS.US,D,20230524,000000,20.72,20.95,20.72,20.83,2958,0
+COFS.US,D,20230525,000000,20.692,20.9,20.67,20.67,3288,0
+COFS.US,D,20230526,000000,20.62,20.96,20.62,20.96,3047,0
+COFS.US,D,20230530,000000,20.76,21,20.33,20.7,9874,0
+COFS.US,D,20230531,000000,20.97,20.97,20.5,20.85,5087,0
+COFS.US,D,20230601,000000,21.07,21.2999,20.65,20.95,5463,0
+COFS.US,D,20230602,000000,21.01,21.465,21.01,21.23,18750,0
+COFS.US,D,20230605,000000,21.23,21.26,21.0248,21.15,10329,0
+COFS.US,D,20230606,000000,21.5,21.6,21.5,21.55,11554,0
+COFS.US,D,20230607,000000,21.59,22.91,21.59,22.39,20378,0
+COFS.US,D,20230608,000000,22.91,23.69,22.86,23.69,18647,0
+COFS.US,D,20230609,000000,23.91,24,23.75,23.76,13966,0
+COFS.US,D,20230612,000000,23.81,24,23.6,24,17340,0
+COFS.US,D,20230613,000000,23.71,24.61,23.71,24.31,13120,0
+COFS.US,D,20230614,000000,24.45,24.5,24.09,24.15,14463,0
+COFS.US,D,20230615,000000,24.18,24.815,23.995,24.32,15903,0
+COFS.US,D,20230616,000000,25,25,24.04,24.3,27105,0
+COFS.US,D,20230620,000000,24.55,24.7403,24.02,24.34,24286,0
+COFS.US,D,20230621,000000,24.01,24.28,23.7701,24.03,37165,0
+COFS.US,D,20230622,000000,24.17,24.17,23.74,23.9,32012,0
+COFS.US,D,20230623,000000,23.86,23.88,22.6519,23.34,798252,0
+COFS.US,D,20230626,000000,23.44,23.665,23.24,23.5,33543,0
+COFS.US,D,20230627,000000,23.7,23.725,22.7975,23,17727,0
+COFS.US,D,20230628,000000,23.13,23.45,22.935,23.19,16572,0
+COFS.US,D,20230629,000000,23.14,23.44,23.05,23.23,12591,0
+COFS.US,D,20230630,000000,23.42,23.55,22.8601,23,15299,0
+COFS.US,D,20230703,000000,23.14,23.28,22.69,23,9991,0
+COFS.US,D,20230705,000000,22.88,22.88,22.335,22.42,6462,0
+COFS.US,D,20230706,000000,22.39,22.4,21.6001,22.23,21010,0
+COFS.US,D,20230707,000000,22.25,23.03,21.94,22.19,41212,0
+COFS.US,D,20230710,000000,22.12,23.425,22.115,22.365,6012,0
+COFS.US,D,20230711,000000,22.24,22.46,21.61,22.2,6566,0
+COFS.US,D,20230712,000000,21.9496,22.145,21.9,21.9,6652,0
+COFS.US,D,20230713,000000,21.95,22.01,21.71,21.87,16917,0
+COFS.US,D,20230714,000000,22.2,22.2,21.4038,21.69,4404,0
+COFS.US,D,20230717,000000,21.87,21.87,21.42,21.75,4271,0
+COFS.US,D,20230718,000000,21.94,23.24,21.85,21.98,12496,0
+COFS.US,D,20230719,000000,21.93,22.25,21.86,22.1,19320,0
+COFS.US,D,20230720,000000,22.02,22.95,22,22.94,12319,0
+COFS.US,D,20230721,000000,22.95,23.58,22.52,23.4,16597,0
+COFS.US,D,20230724,000000,23.65,23.65,23.11,23.44,5416,0
+COFS.US,D,20230725,000000,23.25,23.82,22.88,23.47,10022,0
+COFS.US,D,20230726,000000,23.8,23.8,23.31,23.51,9278,0
+COFS.US,D,20230727,000000,23.5,23.8,23.21,23.75,28932,0
+COFS.US,D,20230728,000000,23.71,24.5,23.7,23.99,17890,0
+COFS.US,D,20230731,000000,23.81,24.3124,22.9999,24.25,12859,0
+COFS.US,D,20230801,000000,24.2,24.2,23.8,23.95,4911,0
+COFS.US,D,20230802,000000,23.88,24.5,23.48,24.3,9872,0
+COFS.US,D,20230803,000000,24.17,24.86,24.17,24.83,7505,0
+COFS.US,D,20230804,000000,24.5,25,24.5,24.65,2856,0
+COFS.US,D,20230807,000000,24.87,24.99,23.57,24.6,5665,0
+COFS.US,D,20230808,000000,24.82,24.95,24.805,24.81,4229,0
+COFS.US,D,20230809,000000,25,25,23.9492,24.73,4658,0
+COFS.US,D,20230810,000000,24.94,25.07,24.94,25.07,5486,0
+COFS.US,D,20230811,000000,25.24,25.25,25.1,25.17,4219,0
+COFS.US,D,20230814,000000,24.295,24.73,24.295,24.55,5329,0
+COFS.US,D,20230815,000000,24.76,25.2399,23.82,24.3,2929,0
+COFS.US,D,20230816,000000,24.25,24.49,23.88,24.3,5032,0
+COFS.US,D,20230817,000000,24.445,24.45,23.75,24.05,5233,0
+COFS.US,D,20230818,000000,24.12,24.4,24.12,24.3,4580,0
+COFS.US,D,20230821,000000,24.31,24.31,23.58,24.12,3040,0
+COFS.US,D,20230822,000000,23.82,23.82,23.13,23.32,5432,0
+COFS.US,D,20230823,000000,22.971,23.7694,22.6901,23.21,6189,0
+COFS.US,D,20230824,000000,22.86,23.46,20.8,23.18,6506,0
+COFS.US,D,20230825,000000,22.755,23.2,22.755,23.2,2720,0
+COFS.US,D,20230828,000000,23.16,23.55,22.6201,23.55,5640,0
+COFS.US,D,20230829,000000,24,25.03,24,25.03,4821,0
+COFS.US,D,20230830,000000,24.91,25.24,24.655,25.24,3261,0
+COFS.US,D,20230831,000000,25.2,25.25,23.99,24.04,9481,0
+COFS.US,D,20230901,000000,24.64,24.84,23.69,24.38,5320,0
+COFS.US,D,20230905,000000,24.4,24.43,23.985,24.25,4327,0
+COFS.US,D,20230906,000000,24.1,24.18,22.62,22.8,5831,0
+COFS.US,D,20230907,000000,23.1,24.33,22.71,23.35,36956,0
+COFS.US,D,20230908,000000,23.53,23.53,22.83,22.83,3690,0
+COFS.US,D,20230911,000000,23.06,23.28,22.63,23.28,4820,0
+COFS.US,D,20230912,000000,22.92,23.2,22.92,23.2,2110,0
+COFS.US,D,20230913,000000,23.4,23.4,22.6,22.61,8604,0
+COFS.US,D,20230914,000000,22.6,23,22.095,22.87,5588,0
+COFS.US,D,20230915,000000,22.87,24,22.8584,23.39,40658,0
+COFS.US,D,20230918,000000,23.07,23.76,22.885,22.91,7103,0
+COFS.US,D,20230919,000000,23.07,24.08,23.07,23.3,10094,0
+COFS.US,D,20230920,000000,24.63,24.63,23.35,23.79,4355,0
+COFS.US,D,20230921,000000,23.79,23.99,23.38,23.61,6288,0
+COFS.US,D,20230922,000000,23.88,23.88,22.76,22.76,10225,0
+COFS.US,D,20230925,000000,22.76,23.9595,22.245,22.46,11931,0
+COFS.US,D,20230926,000000,22.41,22.9,21.72,22.03,11471,0
+COFS.US,D,20230927,000000,22.59,22.59,20.8,21.01,22207,0
+COFS.US,D,20230928,000000,20.99,20.99,20.1101,20.35,24130,0
+COFS.US,D,20230929,000000,20.56,22.1,19.41,19.64,31728,0
+COFS.US,D,20231002,000000,19.94,20.005,18.3,18.96,16060,0
+COFS.US,D,20231003,000000,18.39,19.255,18.35,18.89,63190,0
+COFS.US,D,20231004,000000,18.88,19.6,18.12,18.42,49181,0
+COFS.US,D,20231005,000000,18.5,19.07,18.13,18.33,30738,0
+COFS.US,D,20231006,000000,18.14,18.3,17.42,18.085,27376,0
+COFS.US,D,20231009,000000,18.04,18.1499,17.33,17.6,16236,0
+COFS.US,D,20231010,000000,17.26,18.56,17.26,18.31,43405,0
+COFS.US,D,20231011,000000,18.02,18.57,17.24,17.26,32165,0
+COFS.US,D,20231012,000000,17.4,17.9,16.19,16.24,60719,0
+COFS.US,D,20231013,000000,16.42,17.075,16.02,16.67,28016,0
+COFS.US,D,20231016,000000,17,17.23,16.5425,17,27431,0
+COFS.US,D,20231017,000000,16.84,17.48,16.84,17.14,18840,0
+COFS.US,D,20231018,000000,16.86,16.98,16.63,16.84,28277,0
+COFS.US,D,20231019,000000,16.74,17,16.74,16.76,14031,0
+COFS.US,D,20231020,000000,16.94,16.9599,16.29,16.37,23918,0
+COFS.US,D,20231023,000000,16.23,16.85,15.8421,16.85,29569,0
+COFS.US,D,20231024,000000,16.86,17.745,16.55,17.51,14629,0
+COFS.US,D,20231025,000000,17.59,18.79,17,18.4,26258,0
+COFS.US,D,20231026,000000,19.6389,19.735,18.07,19.3,15026,0
+COFS.US,D,20231027,000000,19.06,19.19,18.66,18.91,4866,0
+COFS.US,D,20231030,000000,19.25,19.47,18.8001,19.04,8277,0
+COFS.US,D,20231031,000000,19.01,19.26,18.5,18.87,8577,0
+COFS.US,D,20231101,000000,18.47,19,18.4,18.8,13463,0
+COFS.US,D,20231102,000000,19.04,20.81,19.04,20.7,29577,0
+COFS.US,D,20231103,000000,20.91,22.4295,20.5,21.97,28380,0
+COFS.US,D,20231106,000000,21.75,22.1,21.4392,22.02,5279,0
+COFS.US,D,20231107,000000,21.96,22.51,21.943,22.51,10616,0
+COFS.US,D,20231108,000000,22.6,22.6,21.635,22.05,8240,0
+COFS.US,D,20231109,000000,21.29,22.11,21.25,22.11,9968,0
+COFS.US,D,20231110,000000,22.02,22.47,22,22.39,10619,0
+COFS.US,D,20231113,000000,22,23,22,22.41,21025,0
+COFS.US,D,20231114,000000,22.99,24.76,22.64,24.76,36083,0
+COFS.US,D,20231115,000000,24.33,24.74,24.0302,24.45,19137,0
+COFS.US,D,20231116,000000,24,24.14,24,24.1,10213,0
+COFS.US,D,20231117,000000,24.25,25.49,24.01,25.38,32030,0
+COFS.US,D,20231120,000000,25.32,25.32,25.01,25.24,7177,0
+COFS.US,D,20231121,000000,25.24,25.49,25.01,25.21,19952,0
+COFS.US,D,20231122,000000,25.02,25.25,24.993,25.25,11442,0
+COFS.US,D,20231124,000000,25.49,25.49,24.81,25.17,4055,0
+COFS.US,D,20231127,000000,25.37,25.42,24.46,24.58,14971,0
+COFS.US,D,20231128,000000,24.7,24.85,24.7,24.72,6707,0
+COFS.US,D,20231129,000000,24.37,25.3,24.37,25.3,5236,0
+COFS.US,D,20231130,000000,25.01,25.25,24.85,25.01,5216,0
+COFS.US,D,20231201,000000,24.8,25.73,24,25.73,19445,0
+COFS.US,D,20231204,000000,25.75,26.76,25.575,26.76,20830,0
+COFS.US,D,20231205,000000,26.75,26.75,26.455,26.68,9473,0
+COFS.US,D,20231206,000000,26.65,27.24,26.65,27.2,12190,0
+COFS.US,D,20231207,000000,26.77,28,26.7601,28,13406,0
+COFS.US,D,20231208,000000,27.6,28.475,27.56,27.88,18116,0
+COFS.US,D,20231211,000000,27.7,28.71,27.35,27.35,9505,0
+COFS.US,D,20231212,000000,26.77,28,26.77,27.2,10487,0
+COFS.US,D,20231213,000000,27.5,29.95,27.5,29.95,26263,0
+COFS.US,D,20231214,000000,29.95,29.95,28.5,29.1,34229,0
+COFS.US,D,20231215,000000,29.52,31.09,27.885,31.07,109863,0
+COFS.US,D,20231218,000000,31,31,29.5,30.36,62610,0
+COFS.US,D,20231219,000000,29.51,30.88,29.51,30.65,38807,0
+COFS.US,D,20231220,000000,29.835,30.9,29.835,30.4,19825,0
+COFS.US,D,20231221,000000,30.72,30.9,29.82,30.83,13251,0
+COFS.US,D,20231222,000000,30.9,30.99,30.32,30.99,9906,0
+COFS.US,D,20231226,000000,30.955,31.96,30.94,31.77,21285,0
+COFS.US,D,20231227,000000,32.14,32.14,31.1201,31.51,21031,0
+COFS.US,D,20231228,000000,32,32,30.885,30.94,12626,0
+COFS.US,D,20231229,000000,31.14,31.25,28.93,29.3,20728,0
+COFS.US,D,20240102,000000,31.2,31.2,29.355,30.37,28138,0
+COFS.US,D,20240103,000000,30.36,30.72,28.78,29.02,42471,0
+COFS.US,D,20240104,000000,28.83,29.34,27.6,28.76,15840,0
+COFS.US,D,20240105,000000,28.38,29.15,27.645,28.23,43186,0
+COFS.US,D,20240108,000000,28.08,28.08,27.77,27.91,5133,0
+COFS.US,D,20240109,000000,27.76,28.16,27.34,27.34,8867,0
+COFS.US,D,20240110,000000,26.9,26.97,26.13,26.96,13710,0
+COFS.US,D,20240111,000000,26.35,26.7,26.35,26.7,8379,0
+COFS.US,D,20240112,000000,27.1,27.44,26.48,26.91,5484,0
+COFS.US,D,20240116,000000,26.91,27.73,26.7769,27.12,8706,0
+COFS.US,D,20240117,000000,26.84,26.87,25.8925,26.55,23906,0
+COFS.US,D,20240118,000000,26.95,27.3425,26.59,26.59,9547,0
+COFS.US,D,20240119,000000,26.75,26.86,26.47,26.86,7228,0
+COFS.US,D,20240122,000000,27.11,28.07,27.11,28.07,6486,0
+COFS.US,D,20240123,000000,28.44,28.8,27.61,28.7,3243,0
+COFS.US,D,20240124,000000,29.03,29.5,28.31,28.88,8563,0
+COFS.US,D,20240125,000000,29.25,29.66,28.26,29.49,23634,0
+COFS.US,D,20240126,000000,29.76,29.792,28.81,29.7,21358,0
+COFS.US,D,20240129,000000,29.4,29.5,28.14,28.14,56759,0
+COFS.US,D,20240130,000000,28.14,28.99,27.43,28.09,29271,0
+COFS.US,D,20240131,000000,28.15,28.15,26.68,26.68,34189,0
+COFS.US,D,20240201,000000,26.63,27.2,25.66,26.42,30865,0
+COFS.US,D,20240202,000000,25.84,27.36,25.8,26.65,21238,0
+COFS.US,D,20240205,000000,26.14,27.7,26.14,27.35,50609,0
+COFS.US,D,20240206,000000,27.17,27.5,26.35,26.6,23615,0
+COFS.US,D,20240207,000000,26.41,26.41,25.59,25.83,26024,0
+COFS.US,D,20240208,000000,26.35,26.7675,25.51,25.51,8676,0
+COFS.US,D,20240209,000000,25.24,26.72,25.24,26.45,18919,0
+COFS.US,D,20240212,000000,26.39,27.68,26.3,27.23,13951,0
+COFS.US,D,20240213,000000,26.51,26.91,25.065,26.16,33448,0
+COFS.US,D,20240214,000000,27.03,27.99,26.02,26.64,8990,0
+COFS.US,D,20240215,000000,26.73,28,26.1038,27.48,16103,0
+COFS.US,D,20240216,000000,27.38,27.38,26.0001,26.64,4952,0
+COFS.US,D,20240220,000000,26.03,26.68,26.03,26.1,7579,0
+COFS.US,D,20240221,000000,26.06,26.22,26.05,26.22,4413,0
+COFS.US,D,20240222,000000,26.1,26.4,26.1,26.4,5354,0
+COFS.US,D,20240223,000000,26.445,26.7423,26.1,26.15,2797,0
+COFS.US,D,20240226,000000,26.6237,26.6237,26.03,26.15,2527,0
+COFS.US,D,20240227,000000,26.05,26.45,26.05,26.11,4765,0
+COFS.US,D,20240228,000000,26.01,26.2747,26.01,26.1,6264,0
+COFS.US,D,20240229,000000,26.65,26.89,26.1,26.61,4857,0
+COFS.US,D,20240301,000000,26.27,26.33,26.17,26.17,4058,0
+COFS.US,D,20240304,000000,26.25,26.39,26.25,26.32,2990,0
+COFS.US,D,20240305,000000,26.01,27.85,25.86,27.52,12212,0
+COFS.US,D,20240306,000000,27.03,27.03,26.023,26.12,14418,0
+COFS.US,D,20240307,000000,26.47,26.5425,26.01,26.4,10002,0
+COFS.US,D,20240308,000000,26.75,26.75,25.972,26.3,6889,0
+COFS.US,D,20240311,000000,26.62,27.19,26.62,26.7,2994,0
+COFS.US,D,20240312,000000,26.75,26.75,26.15,26.27,5750,0
+COFS.US,D,20240313,000000,26.26,26.52,26.13,26.52,9572,0
+COFS.US,D,20240314,000000,26.26,26.41,23.24,26.195,21085,0
+COFS.US,D,20240315,000000,25.66,26.7,25.39,26.61,48825,0
+COFS.US,D,20240318,000000,26.29,26.595,25.45,25.55,14153,0
+COFS.US,D,20240319,000000,25.78,25.78,25.74,25.74,3450,0
+COFS.US,D,20240320,000000,26,26.3,26,26.3,5109,0
+COFS.US,D,20240321,000000,25.97,26.15,25.4401,25.9,14413,0
+COFS.US,D,20240322,000000,25.8,25.9,25,25.4,4357,0
+COFS.US,D,20240325,000000,25.67,25.67,25.06,25.4,2496,0
+COFS.US,D,20240326,000000,25.15,25.82,24.81,25.14,4488,0
+COFS.US,D,20240327,000000,25.6,26.48,25.1,26.48,8656,0
+COFS.US,D,20240328,000000,26.5,27.67,26.49,27.35,10083,0
+COFS.US,D,20240401,000000,27.98,27.98,26.31,26.8,17781,0
+COFS.US,D,20240402,000000,25.415,26.4,25.415,26.4,5310,0
+COFS.US,D,20240403,000000,26.19,27.185,26.19,26.29,10447,0
+COFS.US,D,20240404,000000,26.88,26.88,25.71,26.3,5638,0
+COFS.US,D,20240405,000000,26.31,26.6,25.26,25.26,11442,0
+COFS.US,D,20240408,000000,25.5,25.7239,25.05,25.25,8163,0
+COFS.US,D,20240409,000000,25.4,25.4,25.39,25.39,1807,0
+COFS.US,D,20240410,000000,24.69,24.8,22.01,22.5,14765,0
+COFS.US,D,20240411,000000,23.36,23.36,21.52,22.79,19643,0
+COFS.US,D,20240412,000000,22.56,22.56,21.935,22.19,3053,0
+COFS.US,D,20240415,000000,22.69,23.5897,22.02,22.71,8925,0
+COFS.US,D,20240416,000000,23.51,23.51,23.01,23.39,5944,0
+COFS.US,D,20240417,000000,23.505,23.505,23.01,23.48,5087,0
+COFS.US,D,20240418,000000,23.6,23.66,22.6701,22.7,9209,0
+COFS.US,D,20240419,000000,22.43,23.75,22.43,23.75,3876,0
+COFS.US,D,20240422,000000,23.87,24.5,23.87,24.16,7134,0
+COFS.US,D,20240423,000000,24.0101,25.82,24.0101,25.17,3490,0
+COFS.US,D,20240424,000000,24.62,24.62,23.7,24.06,6386,0
+COFS.US,D,20240425,000000,23.42,24.4,23.12,23.77,10645,0
+COFS.US,D,20240426,000000,24.6125,25.56,23.62,24.4,5020,0
+COFS.US,D,20240429,000000,25.335,25.335,24.86,25.04,4288,0
+COFS.US,D,20240430,000000,25.16,25.37,24.008,24.86,8297,0
+COFS.US,D,20240501,000000,25.44,26.27,24.0122,25.78,5458,0
+COFS.US,D,20240502,000000,25.75,25.8,23.9,25.45,8493,0
+COFS.US,D,20240503,000000,25.55,25.74,25.3875,25.74,2871,0
+COFS.US,D,20240506,000000,25.38,26.24,25,25.75,4376,0
+COFS.US,D,20240507,000000,25.46,26.23,24.95,25.17,45114,0
+COFS.US,D,20240508,000000,25,25.1,24.89,25.1,3407,0
+COFS.US,D,20240509,000000,25.14,25.14,24.79,24.89,7684,0
+COFS.US,D,20240510,000000,24.36,25.35,24.36,25.35,2232,0
+COFS.US,D,20240513,000000,25.1,25.3,25.1,25.3,1842,0
+COFS.US,D,20240514,000000,25.37,25.5,25.01,25.5,3463,0
+COFS.US,D,20240515,000000,25.51,26.64,25.5,26.64,5091,0
+COFS.US,D,20240516,000000,27,27.3,26.6,27.3,4552,0
+COFS.US,D,20240517,000000,27.38,28.19,26.8,28.19,6350,0
+COFS.US,D,20240520,000000,27.83,27.83,26.9625,27.61,5272,0
+COFS.US,D,20240521,000000,27.27,27.75,26.83,27.63,3024,0
+COFS.US,D,20240522,000000,27.33,28,26.88,27.17,14514,0
+COFS.US,D,20240523,000000,27.09,27.09,23.71,24.75,15794,0
+COFS.US,D,20240524,000000,24.75,25.5,24.51,25.5,8749,0
+COFS.US,D,20240528,000000,25.27,25.75,24.765,25.75,7688,0
+COFS.US,D,20240529,000000,24.82,25.78,24.82,25.29,6077,0
+COFS.US,D,20240530,000000,25.35,26.4242,24.8405,25.9,40679,0
+COFS.US,D,20240531,000000,25.36,25.62,24.01,24.68,12144,0
+COFS.US,D,20240603,000000,26.5,26.5,24.01,25.41,5365,0
+COFS.US,D,20240604,000000,24.2,24.73,24.2,24.73,3695,0
+COFS.US,D,20240605,000000,24.8,25.73,24.8,25.73,3544,0
+COFS.US,D,20240606,000000,25.286,25.6,25.286,25.6,2963,0
+COFS.US,D,20240607,000000,25.69,25.78,24.04,25.78,3353,0
+COFS.US,D,20240610,000000,25.9,26.27,25.3125,26.24,8021,0
+COFS.US,D,20240611,000000,25.74,26.35,25.43,26.35,9284,0
+COFS.US,D,20240612,000000,26.74,26.75,24.57,26.16,9991,0
+COFS.US,D,20240613,000000,25.66,26.5,25.66,26.21,3881,0
+COFS.US,D,20240614,000000,26.0827,26.0827,25.05,25.76,4256,0
+COFS.US,D,20240617,000000,25.71,25.98,25.69,25.98,4724,0
+COFS.US,D,20240618,000000,26.01,26.11,25.96,26.02,11970,0
+COFS.US,D,20240620,000000,25.7029,26.25,25.3454,26.23,8769,0
+COFS.US,D,20240621,000000,26.2,26.75,26.07,26.25,19781,0
+COFS.US,D,20240624,000000,26.44,27.09,26.01,27.09,5515,0
+COFS.US,D,20240625,000000,26.74,26.8,26.02,26.52,3660,0
+COFS.US,D,20240626,000000,26.1,27.225,26.0501,26.51,10707,0
+COFS.US,D,20240627,000000,26.9,27.365,26.1085,27.28,9914,0
+COFS.US,D,20240628,000000,27.49,28.74,27.03,28.65,77613,0
+COFS.US,D,20240701,000000,28.37,28.37,27.81,27.9,11134,0
+COFS.US,D,20240702,000000,27.9,28.7,27.8,28.7,3967,0
+COFS.US,D,20240703,000000,29,29,27.83,28.68,1488,0
+COFS.US,D,20240705,000000,28.7,28.7,25.12,25.12,36615,0
+COFS.US,D,20240708,000000,25.14,25.67,25.025,25.67,10636,0
+COFS.US,D,20240709,000000,25.5,25.94,25.5,25.94,2720,0
+COFS.US,D,20240710,000000,26.6,26.6,25.6,26.6,3589,0
+COFS.US,D,20240711,000000,27.4,28.7,26.35,28.7,10885,0
+COFS.US,D,20240712,000000,29,29,26.48,26.48,12239,0
+COFS.US,D,20240715,000000,26.8,29.15,26.67,29.15,9763,0
+COFS.US,D,20240716,000000,29.13,31.45,29.06,31.45,12475,0
+COFS.US,D,20240717,000000,31,31,27.8,28.385,17831,0
+COFS.US,D,20240718,000000,27.9,28.5,27.4,27.6,30879,0
+COFS.US,D,20240719,000000,27.58,27.58,27.27,27.48,7681,0
+COFS.US,D,20240722,000000,27.55,27.6986,26.8708,27.66,11061,0
+COFS.US,D,20240723,000000,27.35,30.72,27.35,30.72,11195,0
+COFS.US,D,20240724,000000,30.6,30.74,29.46,29.76,22091,0
+COFS.US,D,20240725,000000,28,28,25.01,25.58,80046,0
+COFS.US,D,20240726,000000,26.4,27,25.5101,26.98,22308,0
+COFS.US,D,20240729,000000,27.16,27.63,26.7,27.2,25913,0
+COFS.US,D,20240730,000000,27.25,27.35,27,27.33,19510,0
+COFS.US,D,20240731,000000,27.36,27.615,27.3,27.5,43814,0
+COFS.US,D,20240801,000000,27.74,27.74,27.1,27.48,21657,0
+COFS.US,D,20240802,000000,26.52,27.575,26.52,27.09,23155,0
+COFS.US,D,20240805,000000,26.9,26.9,25.56,26.36,18866,0
+COFS.US,D,20240806,000000,26.45,26.68,26,26.48,16765,0
+COFS.US,D,20240807,000000,26.68,26.88,26.4,26.56,11327,0
+COFS.US,D,20240808,000000,26.74,26.84,26.5,26.84,9727,0
+COFS.US,D,20240809,000000,27,27.1,26.69,26.8,7023,0
+COFS.US,D,20240812,000000,26.78,27.09,26.51,26.6,14682,0
+COFS.US,D,20240813,000000,26.73,26.83,26.57,26.82,6967,0
+COFS.US,D,20240814,000000,26.83,26.83,26.665,26.77,7086,0
+COFS.US,D,20240815,000000,27.1,28.21,27.01,27.37,23648,0
+COFS.US,D,20240816,000000,27.39,28.01,27.3,27.47,19641,0
+COFS.US,D,20240819,000000,27.5,27.68,27.4101,27.68,19475,0
+COFS.US,D,20240820,000000,28.03,28.03,27.7,27.71,4811,0
+COFS.US,D,20240821,000000,27.75,27.89,27.51,27.75,10527,0
+COFS.US,D,20240822,000000,27.75,28.04,27.75,27.91,16610,0
+COFS.US,D,20240823,000000,28,29.6607,28,29.33,47831,0
+COFS.US,D,20240826,000000,29.38,30.02,28.49,30.02,77491,0
+COFS.US,D,20240827,000000,29.96,30.6,29.76,30,38952,0
+COFS.US,D,20240828,000000,30.02,30.035,29.44,29.65,26084,0
+COFS.US,D,20240829,000000,30.075,30.51,29.6244,30.48,94911,0
+COFS.US,D,20240830,000000,29.74,31.45,29.74,31.15,66710,0
+COFS.US,D,20240903,000000,31.09,31.58,30.91,31.19,72369,0
+COFS.US,D,20240904,000000,31.01,31.31,30.66,30.71,46717,0
+COFS.US,D,20240905,000000,31.0825,31.195,30.5,30.7,31393,0
+COFS.US,D,20240906,000000,30.86,30.86,29.94,30.21,23435,0
+COFS.US,D,20240909,000000,30.21,30.695,30.2,30.42,23957,0
+COFS.US,D,20240910,000000,30.42,30.5,29.92,30.21,23849,0
+COFS.US,D,20240911,000000,30.01,30.505,30,30.12,15752,0
+COFS.US,D,20240912,000000,30.25,30.95,29.75,30,16961,0
+COFS.US,D,20240913,000000,29.95,30.08,29.84,29.99,19970,0
+COFS.US,D,20240916,000000,30.3,30.35,29.6,30.19,48840,0
+COFS.US,D,20240917,000000,30.3,31.14,30.07,30.91,70426,0
+COFS.US,D,20240918,000000,30.95,31.1,30.7,30.9,42965,0
+COFS.US,D,20240919,000000,31.06,32.26,31.06,31.915,43238,0
+COFS.US,D,20240920,000000,31.72,32.09,31.34,31.7,263488,0
+COFS.US,D,20240923,000000,31.75,31.98,31.23,31.51,30603,0
+COFS.US,D,20240924,000000,31.61,31.7,30.77,30.82,30585,0
+COFS.US,D,20240925,000000,30.71,30.92,30.2,30.5,27019,0
+COFS.US,D,20240926,000000,30.73,30.99,30.3,30.69,23579,0
+COFS.US,D,20240927,000000,30.85,31.195,30.58,30.66,31979,0
+COFS.US,D,20240930,000000,30.65,31.42,30.65,30.91,44274,0
+COFS.US,D,20241001,000000,30.77,30.93,30,30.03,29451,0
+COFS.US,D,20241002,000000,29.9,30.53,29.7,29.99,18135,0
+COFS.US,D,20241003,000000,29.99,30.18,29.66,29.69,15906,0
+COFS.US,D,20241004,000000,30.29,30.29,29.33,29.44,27171,0
+COFS.US,D,20241007,000000,29.25,29.68,29.01,29.14,13377,0
+COFS.US,D,20241008,000000,29.27,29.6,29.08,29.22,34574,0
+COFS.US,D,20241009,000000,29.07,29.48,29,29.23,21503,0
+COFS.US,D,20241010,000000,29.04,29.4,29,29.17,23566,0
+COFS.US,D,20241011,000000,29.38,30.66,29.38,30.6,36066,0
+COFS.US,D,20241014,000000,30.6,30.6,30.18,30.49,25821,0
+COFS.US,D,20241015,000000,30.96,31.14,30.76,30.9,49647,0
+COFS.US,D,20241016,000000,30.95,31.43,30.8215,31.43,48246,0
+COFS.US,D,20241017,000000,31.5,31.84,31.31,31.84,37907,0
+COFS.US,D,20241018,000000,32,32.36,31.3,31.84,45329,0
+COFS.US,D,20241021,000000,31.855,31.855,30.86,30.92,27598,0
+COFS.US,D,20241022,000000,30.83,31.17,30.83,31,33930,0
+COFS.US,D,20241023,000000,31.09,31.18,30.5,31.04,30109,0
+COFS.US,D,20241024,000000,31.14,34.03,31.14,33.86,102149,0
+COFS.US,D,20241025,000000,33.67,34.7,33.18,33.18,35601,0
+COFS.US,D,20241028,000000,33.51,33.95,32.935,33.08,29348,0
+COFS.US,D,20241029,000000,33.24,33.4999,32.6,32.91,32258,0
+COFS.US,D,20241030,000000,32.86,33.41,32.7,33.19,20712,0
+COFS.US,D,20241031,000000,33.35,33.625,33.01,33.17,26445,0
+COFS.US,D,20241101,000000,33.17,34,32.7,32.98,32142,0
+COFS.US,D,20241104,000000,32.8,33.215,32.35,32.6,37198,0
+COFS.US,D,20241105,000000,32.62,33.25,32.5,32.99,30415,0
+COFS.US,D,20241106,000000,35.78,37,35.49,35.86,71131,0
+COFS.US,D,20241107,000000,35.35,36.17,34.73,35.37,30960,0
+COFS.US,D,20241108,000000,35.5,35.95,35.2,35.5,24455,0
+COFS.US,D,20241111,000000,36.26,36.26,35.8,35.9,28818,0
+COFS.US,D,20241112,000000,36.03,36.26,35.85,36,35400,0
+COFS.US,D,20241113,000000,36.44,36.44,35.64,35.87,33835,0
+COFS.US,D,20241114,000000,35.99,35.99,35.35,35.59,28276,0
+COFS.US,D,20241115,000000,35.81,35.88,35.3001,35.54,33768,0
+COFS.US,D,20241118,000000,35.53,35.805,35.35,35.43,32828,0
+COFS.US,D,20241119,000000,35.1,35.9,35.1,35.88,19745,0
+COFS.US,D,20241120,000000,35.82,35.95,35.5,35.83,13773,0
+COFS.US,D,20241121,000000,36.32,36.65,35.95,36.5,60092,0
+COFS.US,D,20241122,000000,36.84,37.13,36.45,36.75,36986,0
+COFS.US,D,20241125,000000,36.92,37.49,36.71,36.71,28107,0
+COFS.US,D,20241126,000000,36.53,37.12,36.25,36.83,17125,0
+COFS.US,D,20241127,000000,36.92,37.45,36.87,37.27,16277,0
+COFS.US,D,20241129,000000,37.94,37.94,37.06,37.48,9079,0
+COFS.US,D,20241202,000000,37.4,37.91,37.15,37.25,26660,0
+COFS.US,D,20241203,000000,37.25,37.25,36.59,37.04,22313,0
+COFS.US,D,20241204,000000,37.16,37.205,36.71,37.1,18274,0
+COFS.US,D,20241205,000000,37.1,37.8,37,37.71,19560,0
+COFS.US,D,20241206,000000,37.69,38.02,37.25,37.51,29581,0
+COFS.US,D,20241209,000000,37.53,37.95,36.955,37.19,24070,0
+COFS.US,D,20241210,000000,37.2,37.99,36.8,37.36,26145,0
+COFS.US,D,20241211,000000,37.41,38.15,37.41,37.52,21616,0
+COFS.US,D,20241212,000000,37.71,37.71,36.91,37.04,17319,0
+COFS.US,D,20241213,000000,36.63,36.995,36.41,36.56,15831,0
+COFS.US,D,20241216,000000,36.4,36.86,36.34,36.59,19572,0
+COFS.US,D,20241217,000000,36.42,36.56,35.96,36.26,25960,0
+COFS.US,D,20241218,000000,36.36,36.47,34.21,34.63,39797,0
+COFS.US,D,20241219,000000,35.24,35.695485,34.11,34.27,16345,0
+COFS.US,D,20241220,000000,33.97,36.26,33.97,35.89,119492,0
+COFS.US,D,20241223,000000,35.72,35.97,35.11,35.31,35361,0
+COFS.US,D,20241224,000000,35.955,35.955,35,35.69,14250,0
+COFS.US,D,20241226,000000,35.36,36.26,35.36,36.25,18850,0
+COFS.US,D,20241227,000000,36.17,36.57,35.37,35.42,21026,0
+COFS.US,D,20241230,000000,35.4,35.79,35.07,35.63,18421,0
+COFS.US,D,20241231,000000,35.65,36.21,35.43,35.64,23788,0
+COFS.US,D,20250102,000000,36.14,36.26,34.64,34.64,35082,0
+COFS.US,D,20250103,000000,34.95,35.18,34.35,35.1,24489,0
+COFS.US,D,20250106,000000,35.11,35.255,34.38,34.41,37194,0
+COFS.US,D,20250107,000000,34.4,34.4,33.4,33.76,26841,0
+COFS.US,D,20250108,000000,33.5,34.33,33.5,33.84,42812,0
+COFS.US,D,20250110,000000,33.65,33.65,32.6101,32.76,29460,0
+COFS.US,D,20250113,000000,32.66,33.11,32.66,33.02,17840,0
+COFS.US,D,20250114,000000,33.12,34,33.12,33.98,26124,0
+COFS.US,D,20250115,000000,34.97,35.085,34.39,34.83,18499,0
+COFS.US,D,20250116,000000,34.63,35,34.3,34.56,22753,0
+COFS.US,D,20250117,000000,34.73,35,34.5,34.69,18050,0
+COFS.US,D,20250121,000000,35.25,35.27,35.05,35.15,15443,0
+COFS.US,D,20250122,000000,34.98,35.195,34.44,34.44,15896,0
+COFS.US,D,20250123,000000,35.27,35.27,34.25,34.56,17744,0
+COFS.US,D,20250124,000000,34.67,34.9,34.19,34.3,26200,0
+COFS.US,D,20250127,000000,34.19,34.595,33.9,34.125,24540,0
+COFS.US,D,20250128,000000,34,34.39,33.7,33.8,14641,0
+COFS.US,D,20250129,000000,33.6,34.16,33.41,33.7,21428,0
+COFS.US,D,20250130,000000,34.19,34.19,33.55,33.86,11670,0
+COFS.US,D,20250131,000000,33.925,34,33.385,33.51,27233,0
+COFS.US,D,20250203,000000,33.25,33.35,33,33.1,17752,0
+COFS.US,D,20250204,000000,33,33.78,33,33.11,13859,0
+COFS.US,D,20250205,000000,33.57,33.57,33.02,33.3,25516,0
+COFS.US,D,20250206,000000,33.37,33.73,33.37,33.54,26838,0
+COFS.US,D,20250207,000000,33.42,33.84,33.05,33.25,19676,0
+COFS.US,D,20250210,000000,33.27,33.59,33.09,33.11,9866,0
+COFS.US,D,20250211,000000,33.01,33.37,33.01,33.28,30646,0
+COFS.US,D,20250212,000000,33,33.25,32.86,32.93,25868,0
+COFS.US,D,20250213,000000,32.8,33.12,32.26,32.76,93481,0
+COFS.US,D,20250214,000000,32.96,33.275,32.36,32.53,57753,0
+COFS.US,D,20250218,000000,32.84,33.59,32.4601,32.63,60689,0
+COFS.US,D,20250219,000000,32.5,32.68,32.4,32.55,46288,0
+COFS.US,D,20250220,000000,32.41,32.775,32.04,32.23,33737,0
+COFS.US,D,20250221,000000,32.51,32.51,31.79,31.91,37201,0
+COFS.US,D,20250224,000000,32.03,32.94,31.75,31.815,24925,0
+COFS.US,D,20250225,000000,31.9,32.505,31.74,31.82,31869,0
+COFS.US,D,20250226,000000,31.98,32.3075,31.53,31.82,39948,0
+COFS.US,D,20250227,000000,31.82,31.88,31.55,31.67,21490,0
+COFS.US,D,20250228,000000,31.75,31.9,31.59,31.79,44081,0
+COFS.US,D,20250303,000000,31.95,32.25,31.51,31.75,83188,0
+COFS.US,D,20250304,000000,31.65,31.825,31.215,31.36,100404,0
+COFS.US,D,20250305,000000,31.5,31.65,30.9,30.91,49825,0
+COFS.US,D,20250306,000000,30.75,30.91,30.43,30.68,52720,0
+COFS.US,D,20250307,000000,30.6,30.99,30.3,30.61,59869,0
+COFS.US,D,20250310,000000,30.68,30.68,29.3,29.35,62663,0
+COFS.US,D,20250311,000000,29.34,30.58,28.96,29.07,55116,0
+COFS.US,D,20250312,000000,29.25,29.8,28.71,29.11,35549,0
+COFS.US,D,20250313,000000,29.41,29.46,28.5,28.52,54838,0
+COFS.US,D,20250314,000000,28.38,28.86,28.35,28.59,45072,0
+COFS.US,D,20250317,000000,28.72,28.73,28.36,28.69,45840,0
+COFS.US,D,20250318,000000,28.65,28.855,28.32,28.72,43328,0
+COFS.US,D,20250319,000000,28.8,28.88,28.53,28.87,39085,0
+COFS.US,D,20250320,000000,28.83,29.21,28.73,28.95,36743,0
+COFS.US,D,20250321,000000,28.71,28.99,27.84,28.51,86991,0
+COFS.US,D,20250324,000000,28.61,29.79,28.6,29.64,45380,0
+COFS.US,D,20250325,000000,29.6,29.65,29.17,29.38,39709,0
+COFS.US,D,20250326,000000,29.48,29.61,29.12,29.28,23783,0
+COFS.US,D,20250327,000000,29.25,29.6,29.04,29.21,46399,0
+COFS.US,D,20250328,000000,29.28,29.5,28.2501,28.76,145217,0
+COFS.US,D,20250331,000000,28.99,29.9999,28.6,28.77,113827,0
+COFS.US,D,20250401,000000,28.7,29.245,28.17,28.38,65728,0
+COFS.US,D,20250402,000000,28.17,28.62,27.93,28.4,30935,0
+COFS.US,D,20250403,000000,27.78,28.3,26.02,26.085,47906,0
+COFS.US,D,20250404,000000,25.44,27.05,25.01,26.12,74970,0
+COFS.US,D,20250407,000000,25.79,27.8306,25.62,26.17,76981,0
+COFS.US,D,20250408,000000,26.44,27.305,25.2,25.65,107514,0
+COFS.US,D,20250409,000000,25.65,27.03,25.15,26.55,133495,0
+COFS.US,D,20250410,000000,26.25,26.82,25.172,25.5,44030,0
+COFS.US,D,20250411,000000,25.5,26.01,25.14,25.18,43663,0
+COFS.US,D,20250414,000000,25.27,26.2,24.89,25.36,41940,0
+COFS.US,D,20250415,000000,25.955,26.27,25.9157,26.15,47574,0
+COFS.US,D,20250416,000000,26.1,26.52,25.92,26,47104,0
+COFS.US,D,20250417,000000,26.02,26.595,26.02,26.39,59741,0
+COFS.US,D,20250421,000000,26.26,26.5,25.55,26.25,74287,0
+COFS.US,D,20250422,000000,26.34,27.09,26.34,27.03,109159,0
+COFS.US,D,20250423,000000,27.6,28,27.33,27.44,46233,0
+COFS.US,D,20250424,000000,27.51,27.72,27.35,27.55,36491,0
+COFS.US,D,20250425,000000,27.4,27.75,27.2501,27.49,44777,0
+COFS.US,D,20250428,000000,27.65,27.69,27.3,27.64,55672,0
+COFS.US,D,20250429,000000,27.68,28.405,27.68,28.14,55695,0
+COFS.US,D,20250430,000000,28.23,28.645,27.63,28.43,76652,0
+COFS.US,D,20250501,000000,28.4,29.065,28,28.76,67409,0
+COFS.US,D,20250502,000000,28.89,29.6,28.89,29.05,72973,0
+COFS.US,D,20250505,000000,28.75,29.235,28.57,28.72,72704,0
+COFS.US,D,20250506,000000,28.63,28.85,28.41,28.47,41218,0
+COFS.US,D,20250507,000000,28.56,28.81,28.18,28.39,80255,0
+COFS.US,D,20250508,000000,28.82,29.3608,28.4901,29.09,55639,0
+COFS.US,D,20250509,000000,29.19,29.19,28.84,29.01,42221,0
+COFS.US,D,20250512,000000,29.97,30.37,29.74,30.08,61334,0
+COFS.US,D,20250513,000000,30.21,30.42,30.12,30.25,60488,0
+COFS.US,D,20250514,000000,30.25,30.54,30.04,30.04,50291,0
+COFS.US,D,20250515,000000,30,30.27,30,30.15,61440,0
+COFS.US,D,20250516,000000,30.15,30.45,29.82,30.38,131497,0
+COFS.US,D,20250519,000000,30.23,30.675,30.23,30.51,135412,0
+COFS.US,D,20250520,000000,30.63,30.735,30.37,30.49,60131,0
+COFS.US,D,20250521,000000,30.25,30.49,29.72,29.74,57330,0
+COFS.US,D,20250522,000000,29.7,30.02,29.57,29.61,48571,0
+COFS.US,D,20250523,000000,29.25,29.65,29.25,29.37,78418,0
+COFS.US,D,20250527,000000,29.77,30.25,29.54,29.99,55026,0
+COFS.US,D,20250528,000000,30,30.25,29.51,29.52,53338,0
+COFS.US,D,20250529,000000,29.95,29.95,29.4,29.54,45554,0
+COFS.US,D,20250530,000000,29.5,29.79,29.36,29.58,52081,0
+COFS.US,D,20250602,000000,29.5,29.61,29.05,29.11,53442,0
+COFS.US,D,20250603,000000,29.12,29.615,29.06,29.34,37434,0
+COFS.US,D,20250604,000000,29.42,29.58,28.66,28.705,42169,0
+COFS.US,D,20250605,000000,28.72,29.15,28.2,28.49,73085,0
+COFS.US,D,20250606,000000,28.88,29.33,28.62,29.31,121652,0
+COFS.US,D,20250609,000000,29.56,30.15,29.56,29.95,132531,0
+COFS.US,D,20250610,000000,30.38,30.785,29.94,29.95,82509,0
+COFS.US,D,20250611,000000,30,30.62,29.9,29.94,77362,0
+COFS.US,D,20250612,000000,29.8,29.985,29.44,29.51,76234,0
+COFS.US,D,20250613,000000,29.11,29.4,28.135,28.2,100396,0
+COFS.US,D,20250616,000000,28.39,28.89,27.8,27.95,93948,0
+COFS.US,D,20250617,000000,27.75,28.2,27.38,27.5,109691,0
+COFS.US,D,20250618,000000,27.52,28.225,27.18,27.81,147763,0
+COFS.US,D,20250620,000000,27.88,28.14,27.56,27.89,538441,0
+COFS.US,D,20250623,000000,27.82,28.62,27.81,28.5,206229,0
+COFS.US,D,20250624,000000,28.68,29.54,28.68,29.13,129146,0
+COFS.US,D,20250625,000000,29.1,29.21,28.83,28.83,72356,0
+COFS.US,D,20250626,000000,28.8,29.485,28.8,29.17,73123,0
+COFS.US,D,20250627,000000,28.95,29.5,28.9,29.07,1207391,0
+COFS.US,D,20250630,000000,29.3,29.4699,28.65,28.7,112420,0
+COFS.US,D,20250701,000000,28.53,29.92,28.5,29.61,88729,0
+COFS.US,D,20250702,000000,29.76,30,29.435,29.92,166425,0
+COFS.US,D,20250703,000000,30.24,30.69,29.95,30.21,67908,0
+COFS.US,D,20250707,000000,30.02,30.63,29.875,29.96,97907,0
+COFS.US,D,20250708,000000,30,30.25,29.9,30.01,76155,0
+COFS.US,D,20250709,000000,30.05,30.685,29.75,30,75740,0
+COFS.US,D,20250710,000000,30.01,30.335,30.01,30.15,63113,0
+COFS.US,D,20250711,000000,29.93,30.15,29.58,29.61,76832,0
+COFS.US,D,20250714,000000,29.5,29.94,29.23,29.9,79212,0
+COFS.US,D,20250715,000000,29.91,29.99,28.75,28.76,73212,0
+COFS.US,D,20250716,000000,28.95,29.255,28.46,28.96,99747,0
+COFS.US,D,20250717,000000,28.95,29.365,28.95,29.26,69103,0
+COFS.US,D,20250718,000000,29.52,29.52,29.165,29.21,64932,0
+COFS.US,D,20250721,000000,29.23,29.62,29.23,29.35,79160,0
+COFS.US,D,20250722,000000,29.525,29.605,29.43,29.48,76714,0
+COFS.US,D,20250723,000000,29.56,29.75,29.45,29.65,109006,0
+COFS.US,D,20250724,000000,29.6,29.68,28.98,29.03,78322,0
+COFS.US,D,20250725,000000,29.74,31.045,29.59,30.36,81710,0
+COFS.US,D,20250728,000000,30.5,30.67,29.7701,30.22,70888,0
+COFS.US,D,20250729,000000,30.49,30.57,29.9,29.925,46193,0
+COFS.US,D,20250730,000000,30.06,30.07,29.345,29.59,72193,0
+COFS.US,D,20250731,000000,29.38,30.19,29.145,29.4,65922,0
+COFS.US,D,20250801,000000,29.12,29.7,28.5,28.71,69208,0
+COFS.US,D,20250804,000000,28.72,28.92,28.55,28.86,67506,0
+COFS.US,D,20250805,000000,28.98,29.15,28.415,28.64,56826,0
+COFS.US,D,20250806,000000,28.6,28.9,28.46,28.79,37292,0
+COFS.US,D,20250807,000000,29.05,29.39,28.46,28.46,34246,0
+COFS.US,D,20250808,000000,28.63,29.855,28.515,28.83,31323,0
+COFS.US,D,20250811,000000,28.92,29.35,28.75,28.96,42586,0
+COFS.US,D,20250812,000000,29.17,30.3201,29.15,30.09,107540,0
+COFS.US,D,20250813,000000,30.25,30.655,30.19,30.5,86442,0
+COFS.US,D,20250814,000000,30.2,30.47,29.995,30.38,37916,0
+COFS.US,D,20250815,000000,30.55,30.55,29.885,29.98,94900,0
+COFS.US,D,20250818,000000,29.95,30.06,29.775,29.81,37214,0
+COFS.US,D,20250819,000000,29.84,30.2999,29.74,29.89,39584,0
+COFS.US,D,20250820,000000,30,30.07,29.76,29.9,51909,0
+COFS.US,D,20250821,000000,29.84,30.07,29.57,29.75,45117,0
+COFS.US,D,20250822,000000,29.88,31.2,29.85,30.91,138887,0
+COFS.US,D,20250825,000000,30.8,31,30.46,30.53,50529,0
+COFS.US,D,20250826,000000,30.62,31.15,30.62,31.02,104805,0
+COFS.US,D,20250827,000000,31,31.345,31,31.17,94921,0
+COFS.US,D,20250828,000000,31.25,31.25,30.765,30.86,52680,0
+COFS.US,D,20250829,000000,30.92,31.04,30.59,30.86,43370,0
+COFS.US,D,20250902,000000,30.51,30.905,30.25,30.63,42423,0
+COFS.US,D,20250903,000000,30.53,30.8,30.19,30.58,47471,0
+COFS.US,D,20250904,000000,30.67,30.865,30.669,30.85,51939,0
+COFS.US,D,20250905,000000,30.97,31.32,30.65,30.75,52572,0
+COFS.US,D,20250908,000000,30.89,31.02,30.41,30.71,107011,0
+COFS.US,D,20250909,000000,30.66,30.87,30.34,30.495,45349,0
+COFS.US,D,20250910,000000,30.5,30.7,30.26,30.38,53700,0
+COFS.US,D,20250911,000000,30.45,30.6,29.965,30.45,64110,0
+COFS.US,D,20250912,000000,30.41,30.45,30.22,30.31,29483,0
+COFS.US,D,20250915,000000,30.1,30.42,29.94,30.01,41290,0
+COFS.US,D,20250916,000000,29.9,30.11,29.55,29.69,49245,0
+COFS.US,D,20250917,000000,29.66,30.545,29.66,29.88,108201,0
+COFS.US,D,20250918,000000,29.98,30.44,29.765,30.34,122493,0
+COFS.US,D,20250919,000000,30.34,30.4,29.86,29.99,159560,0
+COFS.US,D,20250922,000000,29.9,29.99,29.535,29.65,64845,0
+COFS.US,D,20250923,000000,29.65,29.975,29.4,29.52,53056,0
+COFS.US,D,20250924,000000,29.55,29.89,29.35,29.43,52708,0
+COFS.US,D,20250925,000000,29.28,29.5,29.175,29.44,48063,0
+COFS.US,D,20250926,000000,29.45,29.735,29.3,29.35,41107,0
+COFS.US,D,20250929,000000,29.42,30.51,29.04,29.16,67800,0
+COFS.US,D,20250930,000000,29.24,31.2,28.87,28.96,104786,0
+COFS.US,D,20251001,000000,28.85,29.275,28.31,28.43,121549,0
+COFS.US,D,20251002,000000,28.4,28.67,27.9,28.1,78062,0
+COFS.US,D,20251003,000000,28.1,28.55,28.1,28.42,189913,0
+COFS.US,D,20251006,000000,28.65,29,28.2,28.61,138153,0
+COFS.US,D,20251007,000000,28.61,28.825,28.42,28.49,127849,0
+COFS.US,D,20251008,000000,28.49,28.79,28.05,28.11,60839,0
+COFS.US,D,20251009,000000,28.07,28.17,27.77,27.95,70837,0
+COFS.US,D,20251010,000000,27.96,28.2125,27.01,27.03,67640,0
+COFS.US,D,20251013,000000,27.37,27.42,26.9,27.23,48360,0
+COFS.US,D,20251014,000000,27.05,28.23,27.05,28.15,132300,0
+COFS.US,D,20251015,000000,28.28,28.47,27.62,27.8,79695,0
+COFS.US,D,20251016,000000,27.68,27.68,26.095,26.29,86666,0
+COFS.US,D,20251017,000000,26.3,28.15,26.27,26.36,97867,0
+COFS.US,D,20251020,000000,26.5,27.5,26.35,27.43,211256,0
+COFS.US,D,20251021,000000,27.4,27.755,27.4,27.56,68330,0
+COFS.US,D,20251022,000000,27.51,28.29,27.33,27.7,86687,0
+COFS.US,D,20251023,000000,27.67,28.17,27.255,27.43,89269,0
+COFS.US,D,20251024,000000,28.61,31.1491,28.61,30.59,123146,0
+COFS.US,D,20251027,000000,30.61,30.9445,30.24,30.39,114161,0
+COFS.US,D,20251028,000000,30.35,30.45,30.04,30.09,90487,0
+COFS.US,D,20251029,000000,30,30.57,28.9,29.01,142897,0
+COFS.US,D,20251030,000000,29.01,29.53,28.82,28.83,98716,0
+COFS.US,D,20251031,000000,28.97,29.11,28.55,28.64,74136,0
+COFS.US,D,20251103,000000,28.52,29.07,28.33,28.89,225430,0
+COFS.US,D,20251104,000000,28.66,29.09,28.61,28.87,128183,0
+COFS.US,D,20251105,000000,28.85,29.8475,28.85,29.71,191389,0
+COFS.US,D,20251106,000000,29.7,30.705,29.32,29.41,170307,0
+COFS.US,D,20251107,000000,29.4,29.84,29.19,29.37,90290,0
+COFS.US,D,20251110,000000,29.51,29.955,28.87,29.33,114289,0
+COFS.US,D,20251111,000000,29.46,29.495,29.095,29.29,54260,0
+COFS.US,D,20251112,000000,29.29,29.86,29.29,29.44,311926,0
+COFS.US,D,20251113,000000,29.35,29.985,29.35,29.78,381784,0
+COFS.US,D,20251114,000000,29.65,29.94,29.5,29.78,217615,0
+COFS.US,D,20251117,000000,29.79,30.38,28.5,28.6,102026,0
+COFS.US,D,20251118,000000,28.6,29,28.39,28.64,98105,0
+COFS.US,D,20251119,000000,28.64,29.4,28.52,28.79,128592,0
+COFS.US,D,20251120,000000,29.03,29.425,28.6,28.65,89303,0
+COFS.US,D,20251121,000000,28.72,30.185,28.72,29.98,264901,0
+COFS.US,D,20251124,000000,30.05,30.315,29.61,29.76,93967,0
+COFS.US,D,20251125,000000,29.92,30.95,29.92,30.74,343840,0
+COFS.US,D,20251126,000000,30.78,30.85,30.5,30.6,104456,0
+COFS.US,D,20251128,000000,30.55,30.865,30.35,30.44,56227,0
+COFS.US,D,20251201,000000,30.3,30.85,30.3,30.48,170268,0
+COFS.US,D,20251202,000000,30.7,30.855,30.46,30.47,107146,0
+COFS.US,D,20251203,000000,30.65,31.95,30.6,31.7,156427,0
+COFS.US,D,20251204,000000,31.7,32,30.7471,31.63,247664,0
+COFS.US,D,20251205,000000,31.64,31.8,31.19,31.25,88357,0
+COFS.US,D,20251208,000000,31.36,31.535,31.25,31.3,121987,0
+COFS.US,D,20251209,000000,31.41,31.875,31.3087,31.5,230409,0
+COFS.US,D,20251210,000000,31.49,33.58,31.365,31.89,482119,0
+COFS.US,D,20251211,000000,31.79,32.245,31.79,31.96,144194,0
+COFS.US,D,20251212,000000,32.2,32.21,31.72,31.9,128967,0
+COFS.US,D,20251215,000000,31.77,32.05,31.61,31.86,223728,0
+COFS.US,D,20251216,000000,31.9,32.165,31.73,31.94,221036,0
+COFS.US,D,20251217,000000,32.02,32.215,31.77,31.85,154428,0
+COFS.US,D,20251218,000000,31.9,35.4,31.9,32.24,258942,0
+COFS.US,D,20251219,000000,32.13,32.43,30.46,30.47,131898,0
+COFS.US,D,20251222,000000,30.45,31.33,30.425,30.83,127145,0
+COFS.US,D,20251223,000000,30.65,30.93,30.45,30.64,59500,0
+COFS.US,D,20251224,000000,30.55,30.94,29.04,30.485,49945,0
+COFS.US,D,20251226,000000,30.56,30.8375,30.08,30.12,50683,0
+COFS.US,D,20251229,000000,30.24,31,29.7514,29.87,79028,0
+COFS.US,D,20251230,000000,29.79,31.09,29.41,29.48,134018,0
+COFS.US,D,20251231,000000,29.66,30.3999,29.25,29.52,97387,0
+COFS.US,D,20260102,000000,29.58,30.01,28.76,28.97,63342,0
+COFS.US,D,20260105,000000,28.88,29.8,28.88,29.28,65769,0
+COFS.US,D,20260106,000000,29.08,29.5,28.92,29.43,63592,0
+COFS.US,D,20260107,000000,28.87,29.01,28.015,28.55,108447,0
+COFS.US,D,20260108,000000,28.35,29.11,28.35,28.66,79665,0
+COFS.US,D,20260109,000000,28.66,28.66,28.04,28.12,82085,0
+COFS.US,D,20260112,000000,27.95,28.56,27.73,27.83,81373,0
+COFS.US,D,20260113,000000,27.94,28.265,27.441,27.68,60318,0
+COFS.US,D,20260114,000000,27.64,28.175,27.47,28.01,148475,0
+COFS.US,D,20260115,000000,28.13,28.82,28.13,28.65,45354,0
+COFS.US,D,20260116,000000,28.52,28.98,28.41,28.53,67111,0
+COFS.US,D,20260120,000000,28.03,28.6,27.915,28.11,58361,0
+COFS.US,D,20260121,000000,28.445,29.45,28.205,29.34,104902,0
+COFS.US,D,20260122,000000,29.31,30.125,29.13,29.53,88900,0
+COFS.US,D,20260123,000000,29.32,29.52,28.68,28.84,67849,0
+COFS.US,D,20260126,000000,28.85,29.19,28.56,28.94,81491,0
+COFS.US,D,20260127,000000,28.86,29.35,28.6601,29.18,44712,0
+COFS.US,D,20260128,000000,29.255,29.52,28.5,28.5,77058,0
+COFS.US,D,20260129,000000,28.58,29.56,28.13,29.56,81594,0
+COFS.US,D,20260130,000000,29.02,29.42,28.58,28.69,88473,0
+COFS.US,D,20260202,000000,28.63,29.92,28.37,29.65,87816,0
+COFS.US,D,20260203,000000,29.53,30.47,29.42,30.32,88481,0
+COFS.US,D,20260204,000000,30.66,31.5,29.68,30.45,67083,0
+COFS.US,D,20260205,000000,30.48,31.05,29.69,30.02,71812,0
+COFS.US,D,20260206,000000,30.36,30.97,30.09,30.33,72599,0
+COFS.US,D,20260209,000000,30.21,30.32,28.36,29.78,126959,0
+COFS.US,D,20260210,000000,29.035,30,29.035,29.56,68748,0
+COFS.US,D,20260211,000000,29.84,30,29.25,29.49,95551,0
+COFS.US,D,20260212,000000,29.8,29.99,28.6,29.05,50704,0
+COFS.US,D,20260213,000000,29.22,29.325,28.58,28.76,48467,0
+COFS.US,D,20260217,000000,28.8,29.16,28.36,28.74,150601,0
+COFS.US,D,20260218,000000,28.86,29.5,28.52,28.76,151721,0
diff --git a/daily/us/nasdaq stocks/1/cohu.us.txt b/daily/us/nasdaq stocks/1/cohu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ef5f543a3565bf5505c3ac7fa9fb1c925d8b8c0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cohu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COHU.US,D,20050225,000000,14.784,15.666,14.598,15.641,99403,0
+COHU.US,D,20050228,000000,15.48,15.756,14.908,15.323,133713,0
+COHU.US,D,20050301,000000,15.421,15.826,15.296,15.826,82783,0
+COHU.US,D,20050302,000000,15.591,15.749,15.331,15.591,60518,0
+COHU.US,D,20050303,000000,15.749,15.749,14.926,15.341,59482,0
+COHU.US,D,20050304,000000,15.54,15.54,15.128,15.179,46547,0
+COHU.US,D,20050307,000000,15.348,15.462,15.077,15.153,54311,0
+COHU.US,D,20050308,000000,15.11,15.323,14.734,14.96,76274,0
+COHU.US,D,20050309,000000,14.883,15.548,14.724,15.453,111280,0
+COHU.US,D,20050310,000000,15.421,15.421,14.758,14.809,54380,0
+COHU.US,D,20050311,000000,14.775,14.875,14.011,14.784,97141,0
+COHU.US,D,20050314,000000,14.784,14.9,14.631,14.801,50203,0
+COHU.US,D,20050315,000000,14.978,15.179,14.26,14.372,92679,0
+COHU.US,D,20050316,000000,14.457,14.465,14.087,14.32,94409,0
+COHU.US,D,20050317,000000,14.136,14.407,13.86,14.035,119226,0
+COHU.US,D,20050318,000000,13.902,14.234,13.637,13.886,222452,0
+COHU.US,D,20050321,000000,13.675,13.993,13.49,13.742,78194,0
+COHU.US,D,20050322,000000,13.869,13.949,13.465,13.49,54874,0
+COHU.US,D,20050323,000000,13.447,13.647,13.404,13.508,80682,0
+COHU.US,D,20050324,000000,13.547,13.63,13.315,13.473,83874,0
+COHU.US,D,20050328,000000,13.431,13.918,13.431,13.499,73300,0
+COHU.US,D,20050329,000000,13.385,13.63,13.253,13.346,128832,0
+COHU.US,D,20050330,000000,13.413,13.675,13.369,13.58,194942,0
+COHU.US,D,20050331,000000,13.63,13.63,13.26,13.404,138335,0
+COHU.US,D,20050401,000000,13.63,13.985,13.422,13.622,221209,0
+COHU.US,D,20050404,000000,13.615,13.615,13.278,13.455,128982,0
+COHU.US,D,20050405,000000,13.447,13.85,13.431,13.765,193305,0
+COHU.US,D,20050406,000000,13.967,14.372,13.967,14.328,236300,0
+COHU.US,D,20050407,000000,14.328,14.372,14.104,14.313,80514,0
+COHU.US,D,20050408,000000,14.212,14.439,13.949,13.949,71317,0
+COHU.US,D,20050411,000000,13.918,14.061,13.49,13.877,108822,0
+COHU.US,D,20050412,000000,13.792,13.939,13.473,13.869,74598,0
+COHU.US,D,20050413,000000,13.733,13.949,13.278,13.322,54565,0
+COHU.US,D,20050414,000000,13.306,13.322,12.943,13.094,108409,0
+COHU.US,D,20050415,000000,13.094,13.178,12.607,12.834,68308,0
+COHU.US,D,20050418,000000,12.717,12.866,12.449,12.834,89578,0
+COHU.US,D,20050419,000000,12.901,13.172,12.513,13.148,85069,0
+COHU.US,D,20050420,000000,13.032,13.315,12.967,13.05,153980,0
+COHU.US,D,20050421,000000,13.066,13.808,13.066,13.59,95474,0
+COHU.US,D,20050422,000000,13.447,15.07,13.447,14.303,357091,0
+COHU.US,D,20050425,000000,14.303,14.631,14.205,14.407,173180,0
+COHU.US,D,20050426,000000,14.482,14.482,14.12,14.32,198387,0
+COHU.US,D,20050427,000000,14.144,15.38,14.144,14.631,233582,0
+COHU.US,D,20050428,000000,14.664,14.943,14.531,14.573,139338,0
+COHU.US,D,20050429,000000,14.631,15.083,14.111,15.004,116602,0
+COHU.US,D,20050502,000000,15.044,15.044,14.313,14.809,143420,0
+COHU.US,D,20050503,000000,14.809,15.17,14.784,14.824,166271,0
+COHU.US,D,20050504,000000,15.004,15.331,14.824,15.144,137409,0
+COHU.US,D,20050505,000000,15.036,15.269,14.995,15.019,97157,0
+COHU.US,D,20050506,000000,14.918,15.269,14.809,15.083,55054,0
+COHU.US,D,20050509,000000,15.118,15.211,14.841,15.128,90908,0
+COHU.US,D,20050510,000000,15.053,15.118,14.85,14.9,135097,0
+COHU.US,D,20050511,000000,14.86,15.128,14.86,15.004,117767,0
+COHU.US,D,20050512,000000,15.004,15.077,14.505,14.656,106115,0
+COHU.US,D,20050513,000000,14.647,15.244,14.647,15.092,124921,0
+COHU.US,D,20050516,000000,15.128,15.331,14.986,15.296,208761,0
+COHU.US,D,20050517,000000,15.128,15.462,15.118,15.38,191364,0
+COHU.US,D,20050518,000000,15.388,15.49,15.331,15.453,167931,0
+COHU.US,D,20050519,000000,15.43,15.633,15.403,15.573,284087,0
+COHU.US,D,20050520,000000,15.582,15.674,15.439,15.674,105942,0
+COHU.US,D,20050523,000000,15.674,16.067,15.591,16.026,226318,0
+COHU.US,D,20050524,000000,15.967,16.012,15.807,16.012,179181,0
+COHU.US,D,20050525,000000,16.093,16.093,15.717,15.878,189343,0
+COHU.US,D,20050526,000000,16.135,16.279,15.967,16.279,109156,0
+COHU.US,D,20050527,000000,16.126,16.373,16.045,16.262,68713,0
+COHU.US,D,20050531,000000,16.303,16.412,16.054,16.153,161364,0
+COHU.US,D,20050601,000000,16.062,16.38,16.002,16.32,128801,0
+COHU.US,D,20050602,000000,16.297,16.541,16.153,16.456,118346,0
+COHU.US,D,20050603,000000,16.429,16.429,15.878,15.942,130405,0
+COHU.US,D,20050606,000000,16.045,16.347,15.878,16.205,92654,0
+COHU.US,D,20050607,000000,16.246,16.559,15.91,16.026,113261,0
+COHU.US,D,20050608,000000,15.986,16.108,15.782,15.869,82811,0
+COHU.US,D,20050609,000000,15.807,16.117,15.54,16.036,174138,0
+COHU.US,D,20050610,000000,15.934,15.967,15.453,15.683,141552,0
+COHU.US,D,20050613,000000,15.565,16.02,15.565,15.896,82529,0
+COHU.US,D,20050614,000000,15.799,16.045,15.799,16.012,89560,0
+COHU.US,D,20050615,000000,16.012,16.012,15.582,15.888,125099,0
+COHU.US,D,20050616,000000,15.756,15.927,15.666,15.807,81585,0
+COHU.US,D,20050617,000000,15.918,15.918,15.462,15.565,200434,0
+COHU.US,D,20050620,000000,15.507,15.591,15.004,15.11,142197,0
+COHU.US,D,20050621,000000,15.036,15.403,14.986,15.331,204447,0
+COHU.US,D,20050622,000000,15.357,16.144,15.357,15.967,165829,0
+COHU.US,D,20050623,000000,15.896,16.65,15.896,16.465,186797,0
+COHU.US,D,20050624,000000,16.465,16.79,16.465,16.668,359292,0
+COHU.US,D,20050627,000000,16.559,16.76,16.135,16.699,189815,0
+COHU.US,D,20050628,000000,16.742,17.018,16.641,17.018,137262,0
+COHU.US,D,20050629,000000,17.028,17.186,16.798,17.018,119410,0
+COHU.US,D,20050630,000000,17.062,17.407,16.815,16.85,101556,0
+COHU.US,D,20050701,000000,16.815,17.11,16.614,16.85,88709,0
+COHU.US,D,20050705,000000,16.768,17.27,16.589,17.204,193521,0
+COHU.US,D,20050706,000000,17.23,17.398,17.087,17.204,155697,0
+COHU.US,D,20050707,000000,16.875,17.177,16.834,17.177,96538,0
+COHU.US,D,20050708,000000,17.103,17.525,17.053,17.525,121354,0
+COHU.US,D,20050711,000000,17.437,17.965,17.437,17.958,252851,0
+COHU.US,D,20050712,000000,17.983,18.214,17.683,18.096,168212,0
+COHU.US,D,20050713,000000,18.096,18.129,17.792,17.983,92415,0
+COHU.US,D,20050714,000000,18.071,18.49,18.027,18.137,163012,0
+COHU.US,D,20050715,000000,18.152,18.438,17.942,18.247,113336,0
+COHU.US,D,20050718,000000,18.238,18.238,17.575,17.675,144241,0
+COHU.US,D,20050719,000000,17.879,18.137,17.742,17.926,139623,0
+COHU.US,D,20050720,000000,17.834,18.774,17.725,18.774,378457,0
+COHU.US,D,20050721,000000,20.087,21.434,20.087,21.345,1339197,0
+COHU.US,D,20050722,000000,21.089,21.779,21.054,21.6,591457,0
+COHU.US,D,20050725,000000,21.473,21.699,21.11,21.383,340163,0
+COHU.US,D,20050726,000000,21.392,21.514,21.021,21.125,220442,0
+COHU.US,D,20050727,000000,21.125,21.232,20.642,20.842,267521,0
+COHU.US,D,20050728,000000,20.842,21.029,20.753,20.996,136210,0
+COHU.US,D,20050729,000000,20.996,21.013,20.523,20.684,192316,0
+COHU.US,D,20050801,000000,20.809,21.013,20.709,20.809,141833,0
+COHU.US,D,20050802,000000,20.911,21.566,20.675,21.557,187532,0
+COHU.US,D,20050803,000000,21.557,21.557,20.809,21.089,183048,0
+COHU.US,D,20050804,000000,21.037,21.037,20.592,20.642,138348,0
+COHU.US,D,20050805,000000,20.505,20.842,19.928,20.372,190140,0
+COHU.US,D,20050808,000000,20.541,20.666,20.264,20.304,106121,0
+COHU.US,D,20050809,000000,20.423,20.943,20.372,20.448,292162,0
+COHU.US,D,20050810,000000,20.541,20.567,19.575,20.001,177178,0
+COHU.US,D,20050811,000000,20.111,20.514,19.566,20.505,155706,0
+COHU.US,D,20050812,000000,20.406,20.406,19.566,19.751,155312,0
+COHU.US,D,20050815,000000,19.7,20.406,19.455,19.741,115097,0
+COHU.US,D,20050816,000000,19.641,20.036,19.417,19.66,114959,0
+COHU.US,D,20050817,000000,19.608,20.758,19.608,20.321,263338,0
+COHU.US,D,20050818,000000,20.181,20.271,19.692,19.952,131171,0
+COHU.US,D,20050819,000000,19.843,20.416,19.843,20.173,109956,0
+COHU.US,D,20050822,000000,20.12,20.346,19.725,19.943,128317,0
+COHU.US,D,20050823,000000,19.943,20.876,19.826,20.825,211448,0
+COHU.US,D,20050824,000000,20.765,20.894,20.448,20.558,357371,0
+COHU.US,D,20050825,000000,20.558,20.725,20.304,20.304,166555,0
+COHU.US,D,20050826,000000,20.278,20.304,19.584,19.843,163267,0
+COHU.US,D,20050829,000000,19.741,20.087,19.432,20.043,106231,0
+COHU.US,D,20050830,000000,19.912,20.103,19.751,19.961,81018,0
+COHU.US,D,20050831,000000,20.096,20.709,20.06,20.523,154670,0
+COHU.US,D,20050901,000000,20.649,20.649,20.173,20.214,199951,0
+COHU.US,D,20050902,000000,20.173,20.214,19.817,19.977,68764,0
+COHU.US,D,20050906,000000,20.077,20.296,19.548,20.06,180693,0
+COHU.US,D,20050907,000000,19.961,20.338,19.496,19.934,241898,0
+COHU.US,D,20050908,000000,19.961,20.876,19.751,20.001,182186,0
+COHU.US,D,20050909,000000,20.009,20.929,20.009,20.505,155159,0
+COHU.US,D,20050912,000000,20.416,20.725,20.103,20.567,117621,0
+COHU.US,D,20050913,000000,20.514,20.951,20.406,20.834,140612,0
+COHU.US,D,20050914,000000,20.885,20.929,20.087,20.489,170269,0
+COHU.US,D,20050915,000000,20.541,20.911,20.338,20.709,143818,0
+COHU.US,D,20050916,000000,20.876,20.969,20.465,20.92,336465,0
+COHU.US,D,20050919,000000,20.911,21.054,19.455,20.077,217642,0
+COHU.US,D,20050920,000000,20.129,20.163,19.364,19.506,127272,0
+COHU.US,D,20050921,000000,19.346,19.575,18.933,19.364,136892,0
+COHU.US,D,20050922,000000,19.346,19.346,18.743,18.791,288793,0
+COHU.US,D,20050923,000000,18.76,19.566,18.699,19.409,90509,0
+COHU.US,D,20050926,000000,19.514,19.774,19.01,19.203,93820,0
+COHU.US,D,20050927,000000,19.256,19.33,18.49,19.33,150901,0
+COHU.US,D,20050928,000000,19.337,19.337,17.993,18.247,272572,0
+COHU.US,D,20050929,000000,18.129,19.641,18.129,19.575,319902,0
+COHU.US,D,20050930,000000,19.539,19.894,19.33,19.876,109472,0
+COHU.US,D,20051003,000000,19.952,20.196,19.708,19.912,296156,0
+COHU.US,D,20051004,000000,19.943,20.239,19.409,19.834,180648,0
+COHU.US,D,20051005,000000,19.751,20.036,19.391,19.623,215465,0
+COHU.US,D,20051006,000000,19.751,19.919,19.391,19.683,151508,0
+COHU.US,D,20051007,000000,19.692,20.068,19.692,19.952,78425,0
+COHU.US,D,20051010,000000,19.834,19.885,19.373,19.556,153603,0
+COHU.US,D,20051011,000000,19.617,19.66,18.818,18.91,229059,0
+COHU.US,D,20051012,000000,18.827,18.885,18.352,18.438,239672,0
+COHU.US,D,20051013,000000,18.398,19.382,18.346,19.263,106295,0
+COHU.US,D,20051014,000000,19.4,19.4,18.524,19.346,104059,0
+COHU.US,D,20051017,000000,19.16,19.27,18.566,18.919,159146,0
+COHU.US,D,20051018,000000,18.885,18.974,18.682,18.708,73497,0
+COHU.US,D,20051019,000000,18.751,18.774,17.733,17.862,435994,0
+COHU.US,D,20051020,000000,17.774,17.918,17.5,17.918,306800,0
+COHU.US,D,20051021,000000,19.321,20.129,18.992,19.867,980675,0
+COHU.US,D,20051024,000000,19.766,20.321,19.592,20.311,375509,0
+COHU.US,D,20051025,000000,20.256,20.321,19.178,19.826,235398,0
+COHU.US,D,20051026,000000,19.632,20.173,19.279,19.321,217182,0
+COHU.US,D,20051027,000000,19.248,19.471,18.667,18.667,130078,0
+COHU.US,D,20051028,000000,18.774,19.02,18.321,19.001,210555,0
+COHU.US,D,20051031,000000,19.186,19.867,19.16,19.4,192620,0
+COHU.US,D,20051101,000000,19.321,19.447,18.885,18.926,117427,0
+COHU.US,D,20051102,000000,19.194,19.632,19.16,19.608,309790,0
+COHU.US,D,20051103,000000,19.759,20.173,19.522,20.053,334191,0
+COHU.US,D,20051104,000000,20.173,20.825,20.001,20.481,599235,0
+COHU.US,D,20051107,000000,20.758,20.943,20.523,20.842,501811,0
+COHU.US,D,20051108,000000,20.885,21.426,20.675,21.249,367984,0
+COHU.US,D,20051109,000000,21.426,21.442,20.355,21.142,234725,0
+COHU.US,D,20051110,000000,21.151,21.392,20.616,21.187,343749,0
+COHU.US,D,20051111,000000,21.159,21.279,20.929,20.969,125945,0
+COHU.US,D,20051114,000000,21.178,21.256,20.969,21.223,116641,0
+COHU.US,D,20051115,000000,21.223,21.272,20.809,20.885,169022,0
+COHU.US,D,20051116,000000,21.08,21.11,20.406,20.541,170519,0
+COHU.US,D,20051117,000000,20.626,20.734,20.489,20.592,203935,0
+COHU.US,D,20051118,000000,20.772,21.102,20.423,20.85,293947,0
+COHU.US,D,20051121,000000,20.885,21.096,20.55,20.903,199623,0
+COHU.US,D,20051122,000000,20.868,22.75,20.657,22.507,1106918,0
+COHU.US,D,20051123,000000,22.676,23.021,21.976,22.173,632867,0
+COHU.US,D,20051125,000000,22.329,22.575,22.112,22.524,91397,0
+COHU.US,D,20051128,000000,22.138,22.775,21.769,21.893,515322,0
+COHU.US,D,20051129,000000,21.779,22.198,21.434,21.657,323736,0
+COHU.US,D,20051130,000000,21.649,22.44,21.649,22.414,464161,0
+COHU.US,D,20051201,000000,22.448,22.693,22.322,22.591,332490,0
+COHU.US,D,20051202,000000,22.489,22.903,22.035,22.868,316203,0
+COHU.US,D,20051205,000000,22.968,22.968,22.356,22.575,225060,0
+COHU.US,D,20051206,000000,22.767,22.767,22.128,22.322,222905,0
+COHU.US,D,20051207,000000,22.239,22.464,22.027,22.173,173087,0
+COHU.US,D,20051208,000000,22.138,22.28,20.969,21.285,245187,0
+COHU.US,D,20051209,000000,21.196,21.742,21.054,21.489,181413,0
+COHU.US,D,20051212,000000,21.6,21.761,21.464,21.54,241557,0
+COHU.US,D,20051213,000000,21.417,21.557,21.102,21.272,146942,0
+COHU.US,D,20051214,000000,21.265,21.311,20.55,20.943,143646,0
+COHU.US,D,20051215,000000,20.825,21.013,20.432,20.6,134955,0
+COHU.US,D,20051216,000000,20.675,20.885,19.584,20.043,547385,0
+COHU.US,D,20051219,000000,19.977,20.009,19.409,19.843,238122,0
+COHU.US,D,20051220,000000,20.239,20.489,19.784,19.808,249993,0
+COHU.US,D,20051221,000000,19.969,20.296,19.364,19.683,328927,0
+COHU.US,D,20051222,000000,19.894,20.256,19.432,20.087,173055,0
+COHU.US,D,20051223,000000,20.189,20.432,19.817,19.961,108970,0
+COHU.US,D,20051227,000000,19.852,20.146,19.24,19.321,213478,0
+COHU.US,D,20051228,000000,19.417,19.708,19.248,19.556,87388,0
+COHU.US,D,20051229,000000,19.668,19.741,19.432,19.479,72866,0
+COHU.US,D,20051230,000000,19.432,19.432,18.827,19.221,152462,0
+COHU.US,D,20060103,000000,19.122,19.784,18.774,19.668,197108,0
+COHU.US,D,20060104,000000,19.751,20.06,19.566,19.808,165085,0
+COHU.US,D,20060105,000000,19.623,20.583,19.599,20.456,226876,0
+COHU.US,D,20060106,000000,20.709,20.996,20.214,20.592,257016,0
+COHU.US,D,20060109,000000,20.7,20.987,20.448,20.465,155771,0
+COHU.US,D,20060110,000000,20.311,21.293,20.256,21.241,180159,0
+COHU.US,D,20060111,000000,21.118,21.786,21.029,21.779,224295,0
+COHU.US,D,20060112,000000,21.835,22.507,21.786,22.189,422224,0
+COHU.US,D,20060113,000000,22.103,22.641,21.842,22.248,338892,0
+COHU.US,D,20060117,000000,22.062,22.356,21.883,22.256,262306,0
+COHU.US,D,20060118,000000,21.976,22.396,21.649,22.322,176393,0
+COHU.US,D,20060119,000000,22.55,24.223,22.473,23.845,627030,0
+COHU.US,D,20060120,000000,23.937,24.131,23.221,23.55,508856,0
+COHU.US,D,20060123,000000,23.447,23.609,23.071,23.195,232156,0
+COHU.US,D,20060124,000000,23.363,23.894,23.028,23.534,206965,0
+COHU.US,D,20060125,000000,23.577,23.674,23.213,23.56,194035,0
+COHU.US,D,20060126,000000,23.638,24.373,23.577,24.139,260044,0
+COHU.US,D,20060127,000000,24.207,24.532,23.894,24.017,355572,0
+COHU.US,D,20060130,000000,23.954,24.256,23.609,23.74,245447,0
+COHU.US,D,20060131,000000,23.617,24.041,23.463,23.827,236244,0
+COHU.US,D,20060201,000000,23.656,24.692,23.49,24.624,356768,0
+COHU.US,D,20060202,000000,24.659,24.776,23.568,24.288,713770,0
+COHU.US,D,20060203,000000,19.539,20.001,17.843,18.919,4411178,0
+COHU.US,D,20060206,000000,19.029,19.07,18.079,18.613,885766,0
+COHU.US,D,20060207,000000,18.613,18.893,18.38,18.893,692126,0
+COHU.US,D,20060208,000000,18.91,19.104,18.223,18.346,329698,0
+COHU.US,D,20060209,000000,18.483,18.55,17.942,18.111,342495,0
+COHU.US,D,20060210,000000,18.111,18.49,17.473,18.214,394276,0
+COHU.US,D,20060213,000000,18.079,18.254,17.675,17.974,518987,0
+COHU.US,D,20060214,000000,17.918,18.457,17.7,18.205,273340,0
+COHU.US,D,20060215,000000,18.238,18.648,18.137,18.648,417269,0
+COHU.US,D,20060216,000000,18.708,19.113,18.621,19.113,363351,0
+COHU.US,D,20060217,000000,18.982,19.152,18.682,18.682,141181,0
+COHU.US,D,20060221,000000,18.604,18.699,18.027,18.145,325220,0
+COHU.US,D,20060222,000000,18.079,18.448,17.879,18.286,320762,0
+COHU.US,D,20060223,000000,18.338,18.398,17.853,18.096,221869,0
+COHU.US,D,20060224,000000,18.197,18.197,17.942,18.071,137946,0
+COHU.US,D,20060227,000000,18.205,18.238,17.825,18.062,211117,0
+COHU.US,D,20060228,000000,18.045,18.111,17.725,17.75,250028,0
+COHU.US,D,20060301,000000,17.782,18.254,17.666,18.231,254080,0
+COHU.US,D,20060302,000000,18.12,18.38,17.887,18.096,119332,0
+COHU.US,D,20060303,000000,18.129,18.604,17.912,17.983,208767,0
+COHU.US,D,20060306,000000,18.129,18.17,17.27,17.364,347348,0
+COHU.US,D,20060307,000000,17.398,17.398,16.589,16.682,428508,0
+COHU.US,D,20060308,000000,16.682,17.321,16.682,17.071,233025,0
+COHU.US,D,20060309,000000,17.895,18.079,17.222,17.23,362765,0
+COHU.US,D,20060310,000000,17.312,17.455,17.11,17.262,202716,0
+COHU.US,D,20060313,000000,17.304,17.565,16.97,16.983,162733,0
+COHU.US,D,20060314,000000,17.028,17.371,16.815,17.161,163821,0
+COHU.US,D,20060315,000000,17.247,17.279,16.85,16.983,128219,0
+COHU.US,D,20060316,000000,17.129,17.287,16.576,16.726,237313,0
+COHU.US,D,20060317,000000,16.815,16.944,16.614,16.79,359724,0
+COHU.US,D,20060320,000000,16.926,16.926,16.472,16.682,313399,0
+COHU.US,D,20060321,000000,16.682,17.304,16.641,16.736,239039,0
+COHU.US,D,20060322,000000,16.682,17.154,16.472,16.894,207703,0
+COHU.US,D,20060323,000000,16.934,17.087,16.631,16.708,266486,0
+COHU.US,D,20060324,000000,16.76,17.312,16.658,17.304,297196,0
+COHU.US,D,20060327,000000,17.38,17.879,17.279,17.757,186228,0
+COHU.US,D,20060328,000000,17.843,17.895,16.834,17.407,232386,0
+COHU.US,D,20060329,000000,17.364,17.473,17.12,17.247,210075,0
+COHU.US,D,20060330,000000,17.304,17.691,17.304,17.464,135929,0
+COHU.US,D,20060331,000000,17.525,17.942,17.312,17.834,148035,0
+COHU.US,D,20060403,000000,17.862,17.862,17.414,17.455,139349,0
+COHU.US,D,20060404,000000,17.407,17.879,17.071,17.295,158372,0
+COHU.US,D,20060405,000000,17.27,17.279,17.078,17.146,270036,0
+COHU.US,D,20060406,000000,17.146,17.146,16.859,16.894,239105,0
+COHU.US,D,20060407,000000,16.983,16.983,16.726,16.726,175089,0
+COHU.US,D,20060410,000000,16.65,16.85,16.472,16.65,359714,0
+COHU.US,D,20060411,000000,16.568,16.65,15.749,16.101,336543,0
+COHU.US,D,20060412,000000,16.084,16.108,15.896,16.012,303160,0
+COHU.US,D,20060413,000000,15.927,16.901,15.717,16.541,374049,0
+COHU.US,D,20060417,000000,16.596,16.807,16.188,16.222,213061,0
+COHU.US,D,20060418,000000,16.456,17.169,16.255,17.154,294538,0
+COHU.US,D,20060419,000000,17.078,17.887,17.078,17.422,259788,0
+COHU.US,D,20060420,000000,17.525,17.59,17.146,17.575,228495,0
+COHU.US,D,20060421,000000,17.683,17.683,16.339,16.472,336723,0
+COHU.US,D,20060424,000000,16.472,16.596,16.364,16.422,255764,0
+COHU.US,D,20060425,000000,16.472,16.472,16.126,16.23,242624,0
+COHU.US,D,20060426,000000,16.303,16.505,16.172,16.38,225029,0
+COHU.US,D,20060427,000000,16.297,16.472,16.02,16.188,213768,0
+COHU.US,D,20060428,000000,16.126,16.456,16.036,16.126,225596,0
+COHU.US,D,20060501,000000,16.135,16.388,15.732,15.826,211621,0
+COHU.US,D,20060502,000000,15.888,16.144,15.773,15.782,214399,0
+COHU.US,D,20060503,000000,15.86,15.903,15.296,15.557,221870,0
+COHU.US,D,20060504,000000,15.615,16.126,15.615,15.967,182023,0
+COHU.US,D,20060505,000000,16.054,16.153,15.799,15.959,185328,0
+COHU.US,D,20060508,000000,15.833,15.959,15.38,15.557,201010,0
+COHU.US,D,20060509,000000,15.453,15.641,15.012,15.053,309867,0
+COHU.US,D,20060510,000000,15.118,15.118,14.716,14.824,200883,0
+COHU.US,D,20060511,000000,14.784,14.841,14.243,14.286,247853,0
+COHU.US,D,20060512,000000,14.277,14.439,14.172,14.355,300394,0
+COHU.US,D,20060515,000000,14.286,14.573,13.949,14.078,237816,0
+COHU.US,D,20060516,000000,14.018,14.32,13.91,13.949,186291,0
+COHU.US,D,20060517,000000,13.895,14.221,13.692,13.967,213740,0
+COHU.US,D,20060518,000000,14.111,14.228,13.58,13.718,176886,0
+COHU.US,D,20060519,000000,13.816,14.457,13.59,13.91,329331,0
+COHU.US,D,20060522,000000,13.902,14.198,13.725,13.985,331847,0
+COHU.US,D,20060523,000000,14.111,14.212,13.622,13.647,333847,0
+COHU.US,D,20060524,000000,13.606,13.808,13.306,13.656,322428,0
+COHU.US,D,20060525,000000,13.8,14.228,13.683,14.228,251258,0
+COHU.US,D,20060526,000000,14.295,14.801,14.295,14.752,263498,0
+COHU.US,D,20060530,000000,14.708,14.724,14.336,14.49,210220,0
+COHU.US,D,20060531,000000,14.523,14.699,14.38,14.565,210400,0
+COHU.US,D,20060601,000000,14.656,15.128,14.656,15.036,159272,0
+COHU.US,D,20060602,000000,15.128,15.128,14.523,14.591,173656,0
+COHU.US,D,20060605,000000,14.49,14.547,14.052,14.078,211027,0
+COHU.US,D,20060606,000000,14.144,14.473,13.85,13.958,168285,0
+COHU.US,D,20060607,000000,14.011,14.414,13.842,14.128,162456,0
+COHU.US,D,20060608,000000,14.094,14.303,13.749,14.19,203828,0
+COHU.US,D,20060609,000000,14.253,14.448,13.63,13.675,197442,0
+COHU.US,D,20060612,000000,13.647,13.816,13.322,13.322,174133,0
+COHU.US,D,20060613,000000,13.288,14.431,13.236,13.683,224608,0
+COHU.US,D,20060614,000000,13.742,14.043,13.58,13.918,130417,0
+COHU.US,D,20060615,000000,14.061,14.286,13.902,14.18,98325,0
+COHU.US,D,20060616,000000,14.144,14.269,13.709,13.749,477479,0
+COHU.US,D,20060619,000000,13.833,13.842,13.598,13.637,174341,0
+COHU.US,D,20060620,000000,13.656,13.869,13.547,13.701,141296,0
+COHU.US,D,20060621,000000,13.742,14.172,13.63,13.895,163307,0
+COHU.US,D,20060622,000000,13.86,14.111,13.8,14.035,186775,0
+COHU.US,D,20060623,000000,14.018,14.153,13.8,13.993,173015,0
+COHU.US,D,20060626,000000,14.136,14.26,13.925,14.144,106887,0
+COHU.US,D,20060627,000000,14.19,14.269,14.12,14.172,635827,0
+COHU.US,D,20060628,000000,14.269,14.269,13.556,13.976,488391,0
+COHU.US,D,20060629,000000,14.018,14.647,14.018,14.615,323325,0
+COHU.US,D,20060630,000000,14.708,14.86,14.234,14.752,359483,0
+COHU.US,D,20060703,000000,14.841,14.875,14.664,14.841,71901,0
+COHU.US,D,20060705,000000,14.708,14.743,14.136,14.136,197657,0
+COHU.US,D,20060706,000000,14.198,14.336,14.104,14.253,112755,0
+COHU.US,D,20060707,000000,14.243,14.269,14.061,14.234,126798,0
+COHU.US,D,20060710,000000,14.295,14.439,14.094,14.198,220827,0
+COHU.US,D,20060711,000000,14.205,14.606,14.087,14.598,141803,0
+COHU.US,D,20060712,000000,14.565,14.565,13.993,14.011,140058,0
+COHU.US,D,20060713,000000,13.949,14.128,13.346,13.369,267845,0
+COHU.US,D,20060714,000000,13.369,13.615,13.306,13.385,112090,0
+COHU.US,D,20060717,000000,13.439,13.547,13.131,13.439,170194,0
+COHU.US,D,20060718,000000,13.564,14.07,13.362,13.792,537704,0
+COHU.US,D,20060719,000000,13.86,14.38,13.775,14.346,167673,0
+COHU.US,D,20060720,000000,14.397,14.397,13.165,13.165,349157,0
+COHU.US,D,20060721,000000,13.21,14.078,13.008,13.008,756386,0
+COHU.US,D,20060724,000000,13.112,13.278,12.917,13.103,241429,0
+COHU.US,D,20060725,000000,13.172,13.278,12.943,13.121,363130,0
+COHU.US,D,20060726,000000,13.085,13.085,12.58,12.717,255238,0
+COHU.US,D,20060727,000000,12.843,12.866,12.288,12.338,218506,0
+COHU.US,D,20060728,000000,12.463,12.698,12.455,12.607,173995,0
+COHU.US,D,20060731,000000,12.538,12.851,12.504,12.758,360759,0
+COHU.US,D,20060801,000000,12.64,12.698,12.127,12.416,190425,0
+COHU.US,D,20060802,000000,12.513,12.698,12.288,12.487,187463,0
+COHU.US,D,20060803,000000,12.347,12.563,12.288,12.513,179751,0
+COHU.US,D,20060804,000000,12.766,13.112,12.495,12.649,202257,0
+COHU.US,D,20060807,000000,12.673,12.673,12.432,12.487,71376,0
+COHU.US,D,20060808,000000,12.58,12.809,12.21,12.235,331657,0
+COHU.US,D,20060809,000000,12.398,12.64,12.169,12.218,377248,0
+COHU.US,D,20060810,000000,12.144,12.296,11.941,12.193,342881,0
+COHU.US,D,20060811,000000,12.201,12.201,11.9,11.932,126565,0
+COHU.US,D,20060814,000000,11.923,12.725,11.923,12.59,230897,0
+COHU.US,D,20060815,000000,12.734,13.228,12.708,13.178,153149,0
+COHU.US,D,20060816,000000,13.315,13.949,13.165,13.816,233370,0
+COHU.US,D,20060817,000000,13.808,13.85,13.49,13.783,170763,0
+COHU.US,D,20060818,000000,13.869,13.918,13.516,13.765,164324,0
+COHU.US,D,20060821,000000,13.725,13.757,13.516,13.701,176653,0
+COHU.US,D,20060822,000000,13.733,13.733,13.533,13.647,110221,0
+COHU.US,D,20060823,000000,13.709,13.833,13.499,13.533,98852,0
+COHU.US,D,20060824,000000,13.622,13.701,13.322,13.647,156393,0
+COHU.US,D,20060825,000000,13.637,13.775,13.615,13.683,48977,0
+COHU.US,D,20060828,000000,13.749,13.842,13.606,13.749,42026,0
+COHU.US,D,20060829,000000,13.757,13.902,13.564,13.869,111690,0
+COHU.US,D,20060830,000000,13.598,14.128,13.598,14.087,186830,0
+COHU.US,D,20060831,000000,14.07,14.18,13.85,14.094,359145,0
+COHU.US,D,20060901,000000,14.221,14.221,13.656,13.718,312121,0
+COHU.US,D,20060905,000000,13.783,13.783,13.422,13.606,189749,0
+COHU.US,D,20060906,000000,13.49,13.49,13.032,13.032,190802,0
+COHU.US,D,20060907,000000,12.977,13.236,12.783,13.05,138748,0
+COHU.US,D,20060908,000000,13.05,13.172,12.859,13.131,85612,0
+COHU.US,D,20060911,000000,13,13.337,12.75,13.253,74273,0
+COHU.US,D,20060912,000000,13.306,13.949,13.21,13.869,165159,0
+COHU.US,D,20060913,000000,13.824,13.925,13.482,13.683,78673,0
+COHU.US,D,20060914,000000,13.675,13.833,13.49,13.783,181661,0
+COHU.US,D,20060915,000000,13.895,13.967,13.718,13.902,352705,0
+COHU.US,D,20060918,000000,13.824,14.163,13.757,14.018,228477,0
+COHU.US,D,20060919,000000,14.087,14.221,13.869,14.212,339923,0
+COHU.US,D,20060920,000000,14.19,14.908,14.19,14.724,208714,0
+COHU.US,D,20060921,000000,14.824,14.908,14.389,14.573,146091,0
+COHU.US,D,20060922,000000,14.565,14.565,14.136,14.38,272619,0
+COHU.US,D,20060925,000000,14.38,14.682,14.19,14.531,127965,0
+COHU.US,D,20060926,000000,14.565,15.188,14.465,15.179,472452,0
+COHU.US,D,20060927,000000,15.188,15.658,15.136,15.49,403100,0
+COHU.US,D,20060928,000000,15.573,15.833,15.22,15.396,212450,0
+COHU.US,D,20060929,000000,15.507,15.692,14.875,14.986,274921,0
+COHU.US,D,20061002,000000,14.926,15.118,14.573,14.708,166398,0
+COHU.US,D,20061003,000000,14.615,15.019,14.615,14.793,120931,0
+COHU.US,D,20061004,000000,14.708,15.228,14.708,15.17,126622,0
+COHU.US,D,20061005,000000,15.22,15.373,14.867,15.11,110159,0
+COHU.US,D,20061006,000000,15.11,15.315,14.918,15.17,58546,0
+COHU.US,D,20061009,000000,15.128,15.453,15.019,15.357,67211,0
+COHU.US,D,20061010,000000,15.439,15.447,14.743,15.11,151447,0
+COHU.US,D,20061011,000000,15.077,15.323,14.867,15.136,102886,0
+COHU.US,D,20061012,000000,15.341,15.717,15.17,15.548,205426,0
+COHU.US,D,20061013,000000,15.615,15.833,15.244,15.833,234317,0
+COHU.US,D,20061016,000000,15.792,16.373,15.792,16.364,246615,0
+COHU.US,D,20061017,000000,16.23,16.23,15.582,16.062,140065,0
+COHU.US,D,20061018,000000,16.222,16.682,15.878,15.942,307834,0
+COHU.US,D,20061019,000000,15.934,16.188,15.658,16.182,165213,0
+COHU.US,D,20061020,000000,16.262,16.297,15.792,16.012,140663,0
+COHU.US,D,20061023,000000,15.896,16.144,15.606,16.045,175121,0
+COHU.US,D,20061024,000000,16.062,16.067,15.641,15.65,164234,0
+COHU.US,D,20061025,000000,15.724,16.135,15.641,16.054,92361,0
+COHU.US,D,20061026,000000,16.012,16.108,15.816,15.888,262996,0
+COHU.US,D,20061027,000000,17.422,18.071,16.641,16.658,1001907,0
+COHU.US,D,20061030,000000,16.675,17.27,16.541,16.807,383356,0
+COHU.US,D,20061031,000000,17.186,17.186,16.38,16.622,284957,0
+COHU.US,D,20061101,000000,16.726,17.103,16.135,16.255,209079,0
+COHU.US,D,20061102,000000,16.163,16.675,16.144,16.38,183655,0
+COHU.US,D,20061103,000000,16.397,17.23,16.388,17.129,352942,0
+COHU.US,D,20061106,000000,17.27,17.437,16.977,17.279,186240,0
+COHU.US,D,20061107,000000,17.304,17.862,17.078,17.146,253066,0
+COHU.US,D,20061108,000000,17.103,17.596,17.009,17.525,119519,0
+COHU.US,D,20061109,000000,17.38,17.525,16.605,16.798,205812,0
+COHU.US,D,20061110,000000,16.875,17.304,16.76,17.304,153248,0
+COHU.US,D,20061113,000000,17.186,17.483,17.11,17.483,168306,0
+COHU.US,D,20061114,000000,17.464,18.205,17.169,18.205,212211,0
+COHU.US,D,20061115,000000,18.145,18.27,17.862,18.17,219457,0
+COHU.US,D,20061116,000000,18.18,18.422,18.002,18.33,240947,0
+COHU.US,D,20061117,000000,18.278,18.406,17.958,18.103,197270,0
+COHU.US,D,20061120,000000,18.01,18.448,17.825,18.189,155337,0
+COHU.US,D,20061121,000000,18.231,18.231,17.55,17.801,134755,0
+COHU.US,D,20061122,000000,17.765,17.904,17.565,17.757,76955,0
+COHU.US,D,20061124,000000,17.614,17.733,17.464,17.517,43618,0
+COHU.US,D,20061127,000000,17.414,17.559,16.76,16.885,278817,0
+COHU.US,D,20061128,000000,16.875,16.97,16.446,16.532,271952,0
+COHU.US,D,20061129,000000,16.641,16.885,16.532,16.815,172404,0
+COHU.US,D,20061130,000000,16.825,16.917,16.429,16.55,121357,0
+COHU.US,D,20061201,000000,16.524,16.682,16.054,16.472,130554,0
+COHU.US,D,20061204,000000,16.481,16.825,16.472,16.807,151610,0
+COHU.US,D,20061205,000000,16.834,17.137,16.631,16.631,103136,0
+COHU.US,D,20061206,000000,16.532,16.983,16.488,16.699,147013,0
+COHU.US,D,20061207,000000,16.682,16.85,16.559,16.736,75300,0
+COHU.US,D,20061208,000000,16.589,16.868,16.364,16.726,102920,0
+COHU.US,D,20061211,000000,16.79,17.028,16.751,16.783,235448,0
+COHU.US,D,20061212,000000,16.825,16.977,16.596,16.641,149807,0
+COHU.US,D,20061213,000000,16.783,16.798,16.388,16.438,133682,0
+COHU.US,D,20061214,000000,16.505,16.909,16.465,16.541,239097,0
+COHU.US,D,20061215,000000,16.541,16.783,16.429,16.596,304358,0
+COHU.US,D,20061218,000000,16.605,16.798,16.388,16.589,97961,0
+COHU.US,D,20061219,000000,16.456,16.568,16.093,16.404,139856,0
+COHU.US,D,20061220,000000,16.472,16.79,16.388,16.65,108935,0
+COHU.US,D,20061221,000000,16.622,16.736,16.38,16.524,221309,0
+COHU.US,D,20061222,000000,16.532,16.641,16.388,16.404,65603,0
+COHU.US,D,20061226,000000,16.388,16.699,16.373,16.568,280709,0
+COHU.US,D,20061227,000000,16.605,16.708,16.541,16.682,160103,0
+COHU.US,D,20061228,000000,16.699,17.087,16.668,16.934,97671,0
+COHU.US,D,20061229,000000,16.97,17.195,16.875,16.944,138650,0
+COHU.US,D,20070103,000000,17.078,17.177,16.505,16.841,167378,0
+COHU.US,D,20070104,000000,16.736,17.096,16.596,17.062,106499,0
+COHU.US,D,20070105,000000,16.953,16.977,16.446,16.488,122742,0
+COHU.US,D,20070108,000000,16.404,16.775,16.237,16.614,135913,0
+COHU.US,D,20070109,000000,16.568,16.69,16.388,16.658,308899,0
+COHU.US,D,20070110,000000,16.55,16.85,16.456,16.658,228336,0
+COHU.US,D,20070111,000000,16.807,17.565,16.775,17.464,444330,0
+COHU.US,D,20070112,000000,17.491,17.565,17.312,17.39,88318,0
+COHU.US,D,20070116,000000,17.5,17.517,17.028,17.146,75974,0
+COHU.US,D,20070117,000000,17.169,17.473,16.953,17.009,143420,0
+COHU.US,D,20070118,000000,17.002,17.002,16.288,16.339,233832,0
+COHU.US,D,20070119,000000,16.373,16.79,16.213,16.514,88021,0
+COHU.US,D,20070122,000000,16.559,16.559,16.347,16.412,148068,0
+COHU.US,D,20070123,000000,16.422,16.582,16.303,16.356,152451,0
+COHU.US,D,20070124,000000,16.373,16.868,16.339,16.825,66795,0
+COHU.US,D,20070125,000000,16.875,16.875,16.303,16.438,95988,0
+COHU.US,D,20070126,000000,16.505,16.726,16.279,16.65,101015,0
+COHU.US,D,20070129,000000,16.641,16.742,16.497,16.675,112607,0
+COHU.US,D,20070130,000000,16.751,16.768,16.596,16.717,83682,0
+COHU.US,D,20070131,000000,16.768,17.009,16.559,16.807,145715,0
+COHU.US,D,20070201,000000,17.009,17.347,16.859,17.347,191021,0
+COHU.US,D,20070202,000000,15.842,16.429,15.548,16.205,868647,0
+COHU.US,D,20070205,000000,16.213,16.222,15.597,15.74,365181,0
+COHU.US,D,20070206,000000,15.765,15.986,15.724,15.977,303458,0
+COHU.US,D,20070207,000000,16.062,16.347,15.967,16.237,224351,0
+COHU.US,D,20070208,000000,16.255,16.312,15.986,16.135,115109,0
+COHU.US,D,20070209,000000,16.163,16.172,15.91,15.967,187696,0
+COHU.US,D,20070212,000000,16.054,16.054,15.91,16.026,181704,0
+COHU.US,D,20070213,000000,16.117,16.117,15.782,15.95,215768,0
+COHU.US,D,20070214,000000,16.012,16.067,15.888,15.91,98075,0
+COHU.US,D,20070215,000000,15.959,15.959,15.683,15.765,103089,0
+COHU.US,D,20070216,000000,15.773,15.896,15.692,15.74,137839,0
+COHU.US,D,20070220,000000,15.756,15.91,15.296,15.888,334249,0
+COHU.US,D,20070221,000000,15.842,16.062,15.756,16.045,156824,0
+COHU.US,D,20070222,000000,16.036,16.38,15.967,16.356,174106,0
+COHU.US,D,20070223,000000,16.364,16.751,16.262,16.742,129581,0
+COHU.US,D,20070226,000000,16.775,16.775,16.108,16.364,150684,0
+COHU.US,D,20070227,000000,16.255,16.438,15.724,15.732,218808,0
+COHU.US,D,20070228,000000,15.765,15.842,15.244,15.666,234699,0
+COHU.US,D,20070301,000000,15.412,15.869,15.38,15.633,162360,0
+COHU.US,D,20070302,000000,15.606,15.977,15.331,15.373,220582,0
+COHU.US,D,20070305,000000,15.287,15.765,15.22,15.341,204354,0
+COHU.US,D,20070306,000000,15.453,15.903,15.403,15.709,163305,0
+COHU.US,D,20070307,000000,15.724,15.852,15.507,15.514,147628,0
+COHU.US,D,20070308,000000,15.674,16.026,15.533,15.683,135820,0
+COHU.US,D,20070309,000000,15.967,16.062,15.573,15.792,113411,0
+COHU.US,D,20070312,000000,15.807,16.067,15.799,16.045,91108,0
+COHU.US,D,20070313,000000,15.934,15.967,15.557,15.658,147161,0
+COHU.US,D,20070314,000000,15.724,15.869,15.507,15.765,110748,0
+COHU.US,D,20070315,000000,15.826,15.878,15.74,15.842,81287,0
+COHU.US,D,20070316,000000,15.833,15.833,15.453,15.641,258671,0
+COHU.US,D,20070319,000000,15.74,16.213,15.692,15.967,105021,0
+COHU.US,D,20070320,000000,16.002,16.076,15.633,16.036,84549,0
+COHU.US,D,20070321,000000,16.101,16.465,15.888,16.412,118297,0
+COHU.US,D,20070322,000000,16.481,16.641,16.197,16.297,89978,0
+COHU.US,D,20070323,000000,16.364,16.481,16.172,16.446,74006,0
+COHU.US,D,20070326,000000,16.397,16.79,16.213,16.297,89058,0
+COHU.US,D,20070327,000000,16.279,16.397,16.163,16.222,63981,0
+COHU.US,D,20070328,000000,16.126,16.262,15.826,15.967,236635,0
+COHU.US,D,20070329,000000,16.045,16.062,15.624,15.724,138930,0
+COHU.US,D,20070330,000000,15.799,15.95,15.548,15.799,143645,0
+COHU.US,D,20070402,000000,15.833,16.062,15.557,15.658,125177,0
+COHU.US,D,20070403,000000,15.692,16.093,15.615,15.878,291986,0
+COHU.US,D,20070404,000000,15.903,16.036,15.878,15.896,130325,0
+COHU.US,D,20070405,000000,15.918,16.084,15.918,16.026,105797,0
+COHU.US,D,20070409,000000,16.02,16.02,15.709,15.792,310571,0
+COHU.US,D,20070410,000000,15.749,15.95,15.666,15.903,321841,0
+COHU.US,D,20070411,000000,15.918,15.95,15.615,15.782,141080,0
+COHU.US,D,20070412,000000,15.773,16.012,15.557,15.986,78818,0
+COHU.US,D,20070413,000000,15.95,16.108,15.573,16.093,111021,0
+COHU.US,D,20070416,000000,16.093,16.514,15.986,16.429,154929,0
+COHU.US,D,20070417,000000,16.397,16.412,16.172,16.312,95444,0
+COHU.US,D,20070418,000000,16.27,16.576,16.23,16.312,50513,0
+COHU.US,D,20070419,000000,16.182,16.329,16.012,16.126,94679,0
+COHU.US,D,20070420,000000,16.32,16.576,16.205,16.422,147490,0
+COHU.US,D,20070423,000000,16.388,16.614,16.27,16.429,68861,0
+COHU.US,D,20070424,000000,16.582,16.668,16.422,16.568,100712,0
+COHU.US,D,20070425,000000,16.675,16.807,16.388,16.798,92622,0
+COHU.US,D,20070426,000000,17.23,18.262,17.137,17.63,629797,0
+COHU.US,D,20070427,000000,16.312,17.213,16.012,17.12,526970,0
+COHU.US,D,20070430,000000,17.11,17.904,17.11,17.295,469841,0
+COHU.US,D,20070501,000000,17.239,17.718,17.186,17.63,225380,0
+COHU.US,D,20070502,000000,17.647,17.675,17.437,17.638,124134,0
+COHU.US,D,20070503,000000,17.675,17.819,17.204,17.63,119785,0
+COHU.US,D,20070504,000000,17.666,17.718,17.455,17.55,128365,0
+COHU.US,D,20070507,000000,17.5,17.765,17.414,17.509,67524,0
+COHU.US,D,20070508,000000,17.464,17.464,16.961,17.247,119531,0
+COHU.US,D,20070509,000000,17.103,17.725,16.894,17.638,93645,0
+COHU.US,D,20070510,000000,17.565,17.565,16.894,16.926,178141,0
+COHU.US,D,20070511,000000,16.977,17.287,16.742,17.262,75856,0
+COHU.US,D,20070514,000000,17.204,17.239,16.532,16.622,213244,0
+COHU.US,D,20070515,000000,16.576,16.917,16.347,16.347,147174,0
+COHU.US,D,20070516,000000,16.347,16.605,16.197,16.514,204768,0
+COHU.US,D,20070517,000000,16.438,17.096,16.246,16.917,241763,0
+COHU.US,D,20070518,000000,16.926,17.087,16.742,17.009,185997,0
+COHU.US,D,20070521,000000,16.944,17.742,16.815,17.429,141429,0
+COHU.US,D,20070522,000000,17.347,17.895,17.287,17.819,184258,0
+COHU.US,D,20070523,000000,17.81,17.926,17.355,17.491,121584,0
+COHU.US,D,20070524,000000,17.422,17.75,16.961,17.037,128290,0
+COHU.US,D,20070525,000000,17.137,17.638,17.071,17.287,100842,0
+COHU.US,D,20070529,000000,17.279,17.582,17.279,17.582,113206,0
+COHU.US,D,20070530,000000,17.407,17.407,17.018,17.321,120948,0
+COHU.US,D,20070531,000000,17.38,17.407,17.12,17.177,156446,0
+COHU.US,D,20070601,000000,17.287,17.904,17.287,17.718,246588,0
+COHU.US,D,20070604,000000,17.691,17.993,17.422,17.834,129219,0
+COHU.US,D,20070605,000000,17.75,17.834,17.096,17.414,162701,0
+COHU.US,D,20070606,000000,17.338,17.483,17.161,17.312,75895,0
+COHU.US,D,20070607,000000,17.23,17.437,17.037,17.195,121937,0
+COHU.US,D,20070608,000000,17.186,17.801,17.154,17.691,124218,0
+COHU.US,D,20070611,000000,17.606,17.757,17.39,17.541,69424,0
+COHU.US,D,20070612,000000,17.407,17.445,17.053,17.186,107611,0
+COHU.US,D,20070613,000000,17.23,17.565,16.992,17.517,111336,0
+COHU.US,D,20070614,000000,17.559,17.656,17.437,17.5,71632,0
+COHU.US,D,20070615,000000,17.757,17.912,17.464,17.819,199429,0
+COHU.US,D,20070618,000000,17.825,18.406,17.422,18.17,130341,0
+COHU.US,D,20070619,000000,18.161,18.262,17.7,18.129,137883,0
+COHU.US,D,20070620,000000,18.254,18.362,17.725,17.81,137787,0
+COHU.US,D,20070621,000000,17.75,19.001,17.75,19.001,296417,0
+COHU.US,D,20070622,000000,19.122,19.203,18.87,19.089,735817,0
+COHU.US,D,20070625,000000,19.24,19.337,18.974,19.113,245119,0
+COHU.US,D,20070626,000000,19.263,19.33,18.189,18.214,235791,0
+COHU.US,D,20070627,000000,18.071,18.584,17.942,18.516,220294,0
+COHU.US,D,20070628,000000,18.448,18.699,18.254,18.398,162297,0
+COHU.US,D,20070629,000000,18.431,18.735,18.262,18.699,166974,0
+COHU.US,D,20070702,000000,18.766,19.488,18.682,19.354,260716,0
+COHU.US,D,20070703,000000,19.337,19.692,19.221,19.623,187428,0
+COHU.US,D,20070705,000000,19.7,19.725,19.029,19.136,207894,0
+COHU.US,D,20070706,000000,19.221,19.575,19.01,19.337,186512,0
+COHU.US,D,20070709,000000,19.438,19.496,19.113,19.391,134897,0
+COHU.US,D,20070710,000000,19.305,19.305,18.919,19.029,141491,0
+COHU.US,D,20070711,000000,18.982,19.194,18.631,18.743,137464,0
+COHU.US,D,20070712,000000,18.885,19.382,18.631,19.354,132452,0
+COHU.US,D,20070713,000000,19.314,19.321,18.942,19.279,76557,0
+COHU.US,D,20070716,000000,19.178,19.617,18.766,19.364,140176,0
+COHU.US,D,20070717,000000,19.373,19.725,19.02,19.592,170113,0
+COHU.US,D,20070718,000000,19.522,19.826,19.438,19.8,172299,0
+COHU.US,D,20070719,000000,19.876,19.919,19.346,19.66,108664,0
+COHU.US,D,20070720,000000,19.617,19.65,19.248,19.279,202922,0
+COHU.US,D,20070723,000000,19.346,19.364,19.029,19.089,78670,0
+COHU.US,D,20070724,000000,18.893,19.136,18.362,18.926,243852,0
+COHU.US,D,20070725,000000,18.992,18.992,17.691,17.757,422878,0
+COHU.US,D,20070726,000000,17.582,17.879,17.018,17.321,296865,0
+COHU.US,D,20070727,000000,17.371,18.49,17.018,17.028,338836,0
+COHU.US,D,20070730,000000,17.087,17.582,16.347,16.699,316570,0
+COHU.US,D,20070731,000000,16.841,17.239,16.589,16.798,248315,0
+COHU.US,D,20070801,000000,16.717,17.371,16.505,16.917,170196,0
+COHU.US,D,20070802,000000,16.97,17.247,16.465,17.222,190742,0
+COHU.US,D,20070803,000000,17.204,17.204,16.246,16.288,210878,0
+COHU.US,D,20070806,000000,16.397,16.65,15.724,15.792,345465,0
+COHU.US,D,20070807,000000,15.732,16.438,15.365,16.279,252424,0
+COHU.US,D,20070808,000000,16.397,17.862,16.356,17.541,424119,0
+COHU.US,D,20070809,000000,17.169,18.64,16.699,18.129,659216,0
+COHU.US,D,20070810,000000,17.792,18.751,17.483,18.036,324006,0
+COHU.US,D,20070813,000000,18.321,18.673,17.491,17.534,192368,0
+COHU.US,D,20070814,000000,17.565,17.7,17.053,17.137,205053,0
+COHU.US,D,20070815,000000,17.146,17.933,16.751,16.85,143101,0
+COHU.US,D,20070816,000000,16.69,17.509,16.32,17.287,321272,0
+COHU.US,D,20070817,000000,17.974,18.071,17.287,17.422,272272,0
+COHU.US,D,20070820,000000,17.491,17.606,17.11,17.295,66287,0
+COHU.US,D,20070821,000000,17.364,17.606,17.044,17.253,41338,0
+COHU.US,D,20070822,000000,17.455,17.638,17.169,17.27,83086,0
+COHU.US,D,20070823,000000,17.39,17.39,16.885,16.977,58039,0
+COHU.US,D,20070824,000000,16.961,17.23,16.783,17.161,73657,0
+COHU.US,D,20070827,000000,17.071,17.304,16.751,16.807,58434,0
+COHU.US,D,20070828,000000,16.726,16.807,16.23,16.312,99971,0
+COHU.US,D,20070829,000000,16.404,16.775,16.067,16.614,76275,0
+COHU.US,D,20070830,000000,16.465,16.841,16.126,16.397,108270,0
+COHU.US,D,20070831,000000,16.614,16.807,16.55,16.631,53336,0
+COHU.US,D,20070904,000000,16.532,16.894,16.339,16.429,152835,0
+COHU.US,D,20070905,000000,16.303,17.062,16.213,16.297,69071,0
+COHU.US,D,20070906,000000,16.397,16.699,16.237,16.472,62990,0
+COHU.US,D,20070907,000000,16.182,16.23,15.756,15.977,105341,0
+COHU.US,D,20070910,000000,16.026,16.076,15.548,15.878,85076,0
+COHU.US,D,20070911,000000,15.977,16.23,15.967,16.222,51360,0
+COHU.US,D,20070912,000000,16.255,16.339,15.507,15.533,110739,0
+COHU.US,D,20070913,000000,15.641,15.756,15.462,15.49,86232,0
+COHU.US,D,20070914,000000,15.365,15.658,15.22,15.641,112110,0
+COHU.US,D,20070917,000000,15.597,15.606,15.053,15.083,297758,0
+COHU.US,D,20070918,000000,15.162,16.222,14.952,16.182,142123,0
+COHU.US,D,20070919,000000,16.279,16.742,16.026,16.568,108743,0
+COHU.US,D,20070920,000000,16.559,16.76,16.279,16.717,117603,0
+COHU.US,D,20070921,000000,16.85,17.146,16.589,17.078,220596,0
+COHU.US,D,20070924,000000,17.103,17.103,16.297,16.364,96391,0
+COHU.US,D,20070925,000000,16.297,16.541,16.036,16.163,74441,0
+COHU.US,D,20070926,000000,16.288,16.364,15.826,15.993,96250,0
+COHU.US,D,20070927,000000,16.076,16.356,15.717,15.717,115350,0
+COHU.US,D,20070928,000000,15.765,16.188,15.624,15.756,178175,0
+COHU.US,D,20071001,000000,15.782,16.868,15.633,16.85,165559,0
+COHU.US,D,20071002,000000,16.901,17.078,16.69,16.894,112524,0
+COHU.US,D,20071003,000000,16.825,17.062,16.32,16.465,87814,0
+COHU.US,D,20071004,000000,16.532,16.901,16.32,16.815,141172,0
+COHU.US,D,20071005,000000,16.768,17.186,16.675,17.103,139848,0
+COHU.US,D,20071008,000000,17.044,17.053,16.631,16.815,182484,0
+COHU.US,D,20071009,000000,16.885,16.977,16.339,16.373,153530,0
+COHU.US,D,20071010,000000,16.641,17.103,16.582,16.868,209923,0
+COHU.US,D,20071011,000000,16.917,17.437,16.605,16.825,229725,0
+COHU.US,D,20071012,000000,16.815,17.129,16.742,17.009,88612,0
+COHU.US,D,20071015,000000,16.977,17.053,16.412,16.589,157370,0
+COHU.US,D,20071016,000000,16.514,16.605,16.27,16.412,90346,0
+COHU.US,D,20071017,000000,16.631,16.825,16.237,16.388,101331,0
+COHU.US,D,20071018,000000,16.32,16.497,16.213,16.246,75028,0
+COHU.US,D,20071019,000000,16.246,16.38,15.565,15.565,168171,0
+COHU.US,D,20071022,000000,15.641,16.397,15.188,16.288,106879,0
+COHU.US,D,20071023,000000,16.505,16.514,15.548,16.303,408818,0
+COHU.US,D,20071024,000000,16.117,16.172,14.918,15.261,251799,0
+COHU.US,D,20071025,000000,15.254,15.462,14.9,14.995,225311,0
+COHU.US,D,20071026,000000,14.926,15.101,13.178,13.765,479728,0
+COHU.US,D,20071029,000000,13.869,14.32,13.178,13.499,320514,0
+COHU.US,D,20071030,000000,13.378,13.665,13.306,13.422,249417,0
+COHU.US,D,20071031,000000,13.508,13.833,13.195,13.783,189097,0
+COHU.US,D,20071101,000000,13.63,13.665,12.817,12.875,298115,0
+COHU.US,D,20071102,000000,13.042,13.385,12.851,13.032,212176,0
+COHU.US,D,20071105,000000,12.901,13.14,12.859,12.977,184235,0
+COHU.US,D,20071106,000000,13.076,13.49,12.416,12.952,218306,0
+COHU.US,D,20071107,000000,12.817,12.817,12.152,12.169,240763,0
+COHU.US,D,20071108,000000,12.305,12.472,12.021,12.177,222255,0
+COHU.US,D,20071109,000000,12.053,12.449,11.86,12.398,197389,0
+COHU.US,D,20071112,000000,12.44,12.487,12.045,12.079,204808,0
+COHU.US,D,20071113,000000,12.169,12.455,12.103,12.416,248955,0
+COHU.US,D,20071114,000000,12.522,12.522,12.127,12.278,127424,0
+COHU.US,D,20071115,000000,12.244,12.39,12.103,12.363,162598,0
+COHU.US,D,20071116,000000,12.381,12.472,12.185,12.381,179885,0
+COHU.US,D,20071119,000000,12.235,12.424,12.094,12.226,161368,0
+COHU.US,D,20071120,000000,12.278,12.455,12.021,12.407,298513,0
+COHU.US,D,20071121,000000,12.455,12.563,12.235,12.338,223690,0
+COHU.US,D,20071123,000000,12.432,12.698,12.322,12.546,57773,0
+COHU.US,D,20071126,000000,12.538,12.725,12.504,12.631,149237,0
+COHU.US,D,20071127,000000,12.658,12.717,12.363,12.416,187913,0
+COHU.US,D,20071128,000000,12.623,13.49,12.39,13.297,201162,0
+COHU.US,D,20071129,000000,13.288,13.533,13.026,13.473,115367,0
+COHU.US,D,20071130,000000,13.615,13.656,13.042,13.156,185580,0
+COHU.US,D,20071203,000000,13.066,13.413,12.826,12.826,99565,0
+COHU.US,D,20071204,000000,12.734,13.131,12.658,13.026,131246,0
+COHU.US,D,20071205,000000,13.253,13.439,12.866,13.066,116441,0
+COHU.US,D,20071206,000000,13.066,13.564,13.008,13.547,159946,0
+COHU.US,D,20071207,000000,13.413,13.692,13.369,13.516,78069,0
+COHU.US,D,20071210,000000,13.598,13.757,13.422,13.556,78278,0
+COHU.US,D,20071211,000000,13.647,13.749,12.926,12.943,131925,0
+COHU.US,D,20071212,000000,13.33,13.447,12.967,12.992,131948,0
+COHU.US,D,20071213,000000,12.859,13.026,12.766,12.894,109196,0
+COHU.US,D,20071214,000000,12.682,12.792,12.244,12.355,110959,0
+COHU.US,D,20071217,000000,12.253,12.455,12.094,12.094,111169,0
+COHU.US,D,20071218,000000,12.269,12.472,11.86,12.455,146568,0
+COHU.US,D,20071219,000000,12.381,12.504,11.932,12.381,115495,0
+COHU.US,D,20071220,000000,12.546,13,12.398,12.977,110179,0
+COHU.US,D,20071221,000000,13.236,13.656,13.165,13.516,354848,0
+COHU.US,D,20071224,000000,13.525,13.742,13.447,13.547,56237,0
+COHU.US,D,20071226,000000,13.33,13.816,13.33,13.783,118153,0
+COHU.US,D,20071227,000000,13.701,13.949,13.165,13.22,98842,0
+COHU.US,D,20071228,000000,13.33,13.572,12.934,12.934,51718,0
+COHU.US,D,20071231,000000,12.875,12.952,12.682,12.859,100743,0
+COHU.US,D,20080102,000000,12.717,13.482,12.673,13.058,137779,0
+COHU.US,D,20080103,000000,13.112,13.431,12.884,13.058,221953,0
+COHU.US,D,20080104,000000,12.909,13.05,12.226,12.226,143474,0
+COHU.US,D,20080107,000000,12.235,12.665,12.218,12.449,145658,0
+COHU.US,D,20080108,000000,12.472,13.032,12.062,12.218,233459,0
+COHU.US,D,20080109,000000,12.169,12.665,12.103,12.665,185942,0
+COHU.US,D,20080110,000000,12.495,12.958,12.296,12.743,189935,0
+COHU.US,D,20080111,000000,12.615,12.909,12.305,12.398,138664,0
+COHU.US,D,20080114,000000,12.504,12.766,12.363,12.691,102623,0
+COHU.US,D,20080115,000000,12.487,12.487,11.741,11.884,177225,0
+COHU.US,D,20080116,000000,11.86,12.296,11.697,11.985,240491,0
+COHU.US,D,20080117,000000,12.011,12.322,11.558,11.682,106742,0
+COHU.US,D,20080118,000000,11.682,12.045,11.429,11.673,174706,0
+COHU.US,D,20080122,000000,11.221,12.094,11.221,11.615,163505,0
+COHU.US,D,20080123,000000,11.32,12.322,11.153,12.322,170155,0
+COHU.US,D,20080124,000000,12.432,12.432,11.723,11.9,129674,0
+COHU.US,D,20080125,000000,12.094,12.338,11.765,11.852,135985,0
+COHU.US,D,20080128,000000,11.844,12.127,11.582,11.967,94730,0
+COHU.US,D,20080129,000000,12.021,12.278,11.869,12.177,153611,0
+COHU.US,D,20080130,000000,12.11,12.649,11.765,11.869,228404,0
+COHU.US,D,20080131,000000,11.765,12.658,11.765,12.563,129218,0
+COHU.US,D,20080201,000000,12.665,13.49,11.923,13.346,181471,0
+COHU.US,D,20080204,000000,13.297,13.422,12.826,13.008,167703,0
+COHU.US,D,20080205,000000,12.725,12.967,12.269,12.455,131415,0
+COHU.US,D,20080206,000000,12.58,12.75,12.278,12.313,102185,0
+COHU.US,D,20080207,000000,12.269,12.522,11.932,12.185,134925,0
+COHU.US,D,20080208,000000,12.169,12.313,11.816,12.11,74827,0
+COHU.US,D,20080211,000000,12.159,12.331,12.021,12.045,100244,0
+COHU.US,D,20080212,000000,12.103,12.691,12.103,12.555,118699,0
+COHU.US,D,20080213,000000,12.682,12.958,12.235,12.943,162541,0
+COHU.US,D,20080214,000000,12.958,12.958,12.226,12.269,158244,0
+COHU.US,D,20080215,000000,12.185,12.487,12.021,12.363,123308,0
+COHU.US,D,20080219,000000,12.555,12.926,12.347,12.717,135783,0
+COHU.US,D,20080220,000000,12.64,13.05,12.481,13.026,135735,0
+COHU.US,D,20080221,000000,13.085,13.378,12.563,12.615,106996,0
+COHU.US,D,20080222,000000,12.64,13.148,12.522,13.103,124263,0
+COHU.US,D,20080225,000000,13.05,13.465,12.743,13.422,175767,0
+COHU.US,D,20080226,000000,13.354,13.91,13.315,13.733,139651,0
+COHU.US,D,20080227,000000,13.63,13.925,13.508,13.8,124692,0
+COHU.US,D,20080228,000000,13.692,13.91,13.354,13.369,149058,0
+COHU.US,D,20080229,000000,13.21,13.683,13.076,13.148,183212,0
+COHU.US,D,20080303,000000,13.131,13.131,12.725,12.826,175922,0
+COHU.US,D,20080304,000000,12.665,12.917,12.504,12.758,158320,0
+COHU.US,D,20080305,000000,12.843,12.952,12.607,12.834,159063,0
+COHU.US,D,20080306,000000,12.743,12.834,12.313,12.322,97168,0
+COHU.US,D,20080307,000000,12.144,12.866,12.144,12.691,126025,0
+COHU.US,D,20080310,000000,12.758,12.774,12.305,12.331,56005,0
+COHU.US,D,20080311,000000,12.725,13.032,12.571,12.943,139791,0
+COHU.US,D,20080312,000000,12.894,13.337,12.809,12.843,116695,0
+COHU.US,D,20080313,000000,12.472,13.765,12.372,13.742,203567,0
+COHU.US,D,20080314,000000,13.833,13.91,13.008,13.49,211527,0
+COHU.US,D,20080317,000000,13.14,14.221,13.14,13.683,130086,0
+COHU.US,D,20080318,000000,14.035,14.724,13.757,14.699,280247,0
+COHU.US,D,20080319,000000,14.752,14.752,14.035,14.043,231391,0
+COHU.US,D,20080320,000000,14.253,17.247,13.701,17.087,839577,0
+COHU.US,D,20080324,000000,16.488,16.742,14.26,14.277,457849,0
+COHU.US,D,20080325,000000,14.303,14.875,14.243,14.674,317113,0
+COHU.US,D,20080326,000000,14.606,14.606,13.939,14.346,112652,0
+COHU.US,D,20080327,000000,14.431,14.431,13.539,13.665,313113,0
+COHU.US,D,20080328,000000,13.556,13.808,13.378,13.431,180042,0
+COHU.US,D,20080331,000000,13.447,14.111,13.244,13.656,119994,0
+COHU.US,D,20080401,000000,14.12,14.793,13.775,14.724,137981,0
+COHU.US,D,20080402,000000,14.841,15.548,14.505,15.244,300952,0
+COHU.US,D,20080403,000000,15.077,15.43,14.952,15.244,138878,0
+COHU.US,D,20080404,000000,15.228,15.237,14.212,14.801,119857,0
+COHU.US,D,20080407,000000,14.875,15.204,14.336,14.336,91697,0
+COHU.US,D,20080408,000000,14.269,14.767,14.026,14.346,107243,0
+COHU.US,D,20080409,000000,14.397,14.49,14.094,14.313,88699,0
+COHU.US,D,20080410,000000,14.277,14.64,14.212,14.499,75255,0
+COHU.US,D,20080411,000000,14.295,14.631,13.985,14.035,83075,0
+COHU.US,D,20080414,000000,14.002,14.153,13.692,13.692,118805,0
+COHU.US,D,20080415,000000,13.783,13.91,13.556,13.701,113241,0
+COHU.US,D,20080416,000000,13.833,14.767,13.833,14.303,114835,0
+COHU.US,D,20080417,000000,14.269,14.547,14.18,14.313,51830,0
+COHU.US,D,20080418,000000,14.656,14.934,14.431,14.809,84178,0
+COHU.US,D,20080421,000000,14.656,14.934,14.253,14.656,89343,0
+COHU.US,D,20080422,000000,14.556,14.867,13.622,13.808,211761,0
+COHU.US,D,20080423,000000,13.877,14.32,13.622,14.198,106152,0
+COHU.US,D,20080424,000000,14.313,15.028,13.931,14.743,130696,0
+COHU.US,D,20080425,000000,14.18,14.573,13.993,14.499,172671,0
+COHU.US,D,20080428,000000,14.422,15.888,14.328,15.204,315936,0
+COHU.US,D,20080429,000000,15.162,15.204,14.531,14.691,213753,0
+COHU.US,D,20080430,000000,14.767,15.43,14.397,14.598,290566,0
+COHU.US,D,20080501,000000,14.556,15.396,14.556,15.323,213071,0
+COHU.US,D,20080502,000000,14.978,15.341,14.793,15.22,490178,0
+COHU.US,D,20080505,000000,15.101,15.128,14.664,14.918,201890,0
+COHU.US,D,20080506,000000,14.801,15.083,14.708,14.85,199153,0
+COHU.US,D,20080507,000000,14.875,15.118,14.269,14.336,203954,0
+COHU.US,D,20080508,000000,14.407,14.724,14.078,14.439,218274,0
+COHU.US,D,20080509,000000,14.212,14.49,14.052,14.336,220451,0
+COHU.US,D,20080512,000000,14.414,14.875,14.286,14.775,79316,0
+COHU.US,D,20080513,000000,14.809,15.044,14.547,14.85,74548,0
+COHU.US,D,20080514,000000,14.934,15.128,14.622,14.664,86368,0
+COHU.US,D,20080515,000000,14.656,15.061,14.482,14.918,76468,0
+COHU.US,D,20080516,000000,15.012,15.012,14.389,14.699,144170,0
+COHU.US,D,20080519,000000,14.682,14.908,14.397,14.465,144705,0
+COHU.US,D,20080520,000000,14.372,14.465,14.163,14.355,93300,0
+COHU.US,D,20080521,000000,14.295,14.465,13.976,14.234,144397,0
+COHU.US,D,20080522,000000,14.26,14.457,13.967,14.286,107998,0
+COHU.US,D,20080523,000000,14.18,14.198,13.824,14.018,117827,0
+COHU.US,D,20080527,000000,14.002,14.38,13.925,14.153,108961,0
+COHU.US,D,20080528,000000,14.253,14.295,13.869,14.295,85945,0
+COHU.US,D,20080529,000000,14.277,14.523,14.07,14.431,84189,0
+COHU.US,D,20080530,000000,14.482,14.499,14.144,14.38,130082,0
+COHU.US,D,20080602,000000,14.303,14.49,13.742,13.91,99067,0
+COHU.US,D,20080603,000000,14.018,14.198,13.431,13.525,84697,0
+COHU.US,D,20080604,000000,13.499,14.221,13.385,14.061,99253,0
+COHU.US,D,20080605,000000,14.12,14.752,14.078,14.647,177679,0
+COHU.US,D,20080606,000000,14.49,14.86,14.253,14.407,176445,0
+COHU.US,D,20080609,000000,14.499,14.606,14.12,14.234,76663,0
+COHU.US,D,20080610,000000,14.052,14.482,13.918,14.18,73413,0
+COHU.US,D,20080611,000000,14.104,14.286,13.869,13.91,117498,0
+COHU.US,D,20080612,000000,13.993,14.19,13.816,14.002,90559,0
+COHU.US,D,20080613,000000,14.163,14.49,13.976,14.26,79511,0
+COHU.US,D,20080616,000000,14.136,14.473,13.976,14.397,67245,0
+COHU.US,D,20080617,000000,14.473,14.473,14.087,14.12,73241,0
+COHU.US,D,20080618,000000,14.035,14.221,13.91,14.043,74097,0
+COHU.US,D,20080619,000000,14.011,14.439,13.8,14.422,80861,0
+COHU.US,D,20080620,000000,14.303,14.598,13.91,14.153,279815,0
+COHU.US,D,20080623,000000,14.243,14.346,13.59,13.615,140333,0
+COHU.US,D,20080624,000000,13.473,13.775,13.165,13.172,103119,0
+COHU.US,D,20080625,000000,13.315,13.447,12.834,13.148,288253,0
+COHU.US,D,20080626,000000,13,13.278,13,13.094,138134,0
+COHU.US,D,20080627,000000,12.952,13.8,12.743,12.817,469382,0
+COHU.US,D,20080630,000000,12.801,12.926,12.322,12.338,162339,0
+COHU.US,D,20080701,000000,12.185,12.734,12.029,12.649,114819,0
+COHU.US,D,20080702,000000,12.598,13.816,12.244,12.708,141356,0
+COHU.US,D,20080703,000000,12.743,13.165,12.623,12.691,51359,0
+COHU.US,D,20080707,000000,12.766,12.952,12.481,12.598,78061,0
+COHU.US,D,20080708,000000,12.64,13.369,12.522,13.354,102288,0
+COHU.US,D,20080709,000000,13.33,13.33,12.513,12.522,95939,0
+COHU.US,D,20080710,000000,12.522,13,12.44,12.766,89706,0
+COHU.US,D,20080711,000000,12.607,13.236,12.531,13.236,99549,0
+COHU.US,D,20080714,000000,13.33,13.33,12.615,12.75,61497,0
+COHU.US,D,20080715,000000,12.563,13.172,12.218,12.665,251986,0
+COHU.US,D,20080716,000000,12.698,13.14,12.58,13.103,155184,0
+COHU.US,D,20080717,000000,13.131,13.556,12.909,13.508,112431,0
+COHU.US,D,20080718,000000,13.473,13.742,13.026,13.288,104363,0
+COHU.US,D,20080721,000000,13.315,13.656,12.658,13.148,69084,0
+COHU.US,D,20080722,000000,12.934,13.637,12.792,13.539,159926,0
+COHU.US,D,20080723,000000,13.49,13.683,13,13.404,133719,0
+COHU.US,D,20080724,000000,13.306,13.59,12.859,13.278,158983,0
+COHU.US,D,20080725,000000,13.362,14.111,12.244,13.692,158997,0
+COHU.US,D,20080728,000000,13.615,13.615,12.884,12.917,120007,0
+COHU.US,D,20080729,000000,12.958,13.842,12.513,13.533,142683,0
+COHU.US,D,20080730,000000,13.637,13.692,12.826,13.422,99872,0
+COHU.US,D,20080731,000000,13.186,13.63,12.917,13.378,131846,0
+COHU.US,D,20080801,000000,13.439,13.439,12.943,13.195,103195,0
+COHU.US,D,20080804,000000,13.21,13.665,12.894,13.622,138183,0
+COHU.US,D,20080805,000000,13.765,14.313,13.598,14.26,200338,0
+COHU.US,D,20080806,000000,14.198,14.198,13.709,14.061,153401,0
+COHU.US,D,20080807,000000,13.958,14.457,13.902,14.253,129457,0
+COHU.US,D,20080808,000000,14.221,14.908,14.052,14.908,94703,0
+COHU.US,D,20080811,000000,14.9,16.054,14.547,15.977,159696,0
+COHU.US,D,20080812,000000,15.807,15.967,14.952,15.323,165037,0
+COHU.US,D,20080813,000000,15.144,15.615,14.691,14.86,128832,0
+COHU.US,D,20080814,000000,14.767,15.462,14.38,14.708,133380,0
+COHU.US,D,20080815,000000,14.943,15.296,14.448,14.724,229569,0
+COHU.US,D,20080818,000000,14.716,15.118,14.539,14.708,104835,0
+COHU.US,D,20080819,000000,14.582,14.674,13.877,14.514,88633,0
+COHU.US,D,20080820,000000,14.631,15.083,13.765,14.439,74841,0
+COHU.US,D,20080821,000000,14.286,15.036,13.949,14.198,72938,0
+COHU.US,D,20080822,000000,14.277,14.414,13.869,14.128,215638,0
+COHU.US,D,20080825,000000,14.07,14.153,13.369,13.473,186904,0
+COHU.US,D,20080826,000000,13.455,13.985,13.447,13.808,157180,0
+COHU.US,D,20080827,000000,13.8,14.573,13.8,14.286,147216,0
+COHU.US,D,20080828,000000,14.328,14.407,14.052,14.346,150495,0
+COHU.US,D,20080829,000000,14.253,14.85,13.85,14.035,82493,0
+COHU.US,D,20080902,000000,14.295,14.372,13.816,14.035,86600,0
+COHU.US,D,20080903,000000,14.018,14.128,13.539,13.556,146637,0
+COHU.US,D,20080904,000000,13.482,13.647,13.178,13.178,135643,0
+COHU.US,D,20080905,000000,13.121,13.413,12.834,12.986,131714,0
+COHU.US,D,20080908,000000,13.354,13.816,12.943,13.394,134473,0
+COHU.US,D,20080909,000000,13.413,13.749,13.236,13.253,171258,0
+COHU.US,D,20080910,000000,13.482,13.824,13.05,13.195,166582,0
+COHU.US,D,20080911,000000,12.934,13.783,12.504,12.513,245283,0
+COHU.US,D,20080912,000000,12.455,12.743,12.278,12.623,129015,0
+COHU.US,D,20080915,000000,12.278,12.631,12.269,12.39,146955,0
+COHU.US,D,20080916,000000,12.278,12.563,12.278,12.546,207217,0
+COHU.US,D,20080917,000000,12.432,12.958,12.127,12.649,217427,0
+COHU.US,D,20080918,000000,12.909,14.243,12.531,13.842,368542,0
+COHU.US,D,20080919,000000,14.499,14.85,14.018,14.622,647587,0
+COHU.US,D,20080922,000000,14.591,15.128,14.228,14.531,287853,0
+COHU.US,D,20080923,000000,14.531,14.531,13.842,14.078,138728,0
+COHU.US,D,20080924,000000,14.087,14.465,13.615,13.692,290654,0
+COHU.US,D,20080925,000000,13.775,14.087,13.572,13.783,124146,0
+COHU.US,D,20080926,000000,13.49,14.163,13.49,14.078,169894,0
+COHU.US,D,20080929,000000,13.749,13.993,12.909,13.018,204423,0
+COHU.US,D,20080930,000000,13.178,13.369,12.826,13.297,129332,0
+COHU.US,D,20081001,000000,13.094,13.949,12.894,13.103,124157,0
+COHU.US,D,20081002,000000,12.986,13.22,12.698,12.725,83731,0
+COHU.US,D,20081003,000000,12.943,13.172,12.244,12.261,151547,0
+COHU.US,D,20081006,000000,12.407,12.407,11.473,12.038,176764,0
+COHU.US,D,20081007,000000,12.144,12.673,11.378,11.386,145120,0
+COHU.US,D,20081008,000000,10.992,12.021,10.992,11.36,220323,0
+COHU.US,D,20081009,000000,11.607,11.623,10.312,10.32,173930,0
+COHU.US,D,20081010,000000,9.815,10.95,9.665,10.742,215654,0
+COHU.US,D,20081013,000000,11.263,12.087,11.093,11.994,232575,0
+COHU.US,D,20081014,000000,12.424,12.424,11.328,11.386,108993,0
+COHU.US,D,20081015,000000,11.23,11.741,10.461,10.513,107790,0
+COHU.US,D,20081016,000000,10.448,12.177,10.448,12.087,229696,0
+COHU.US,D,20081017,000000,11.59,12.288,11.018,11.336,231971,0
+COHU.US,D,20081020,000000,11.48,11.976,10.875,11.941,138603,0
+COHU.US,D,20081021,000000,11.673,12.193,11.285,11.404,87687,0
+COHU.US,D,20081022,000000,11.302,11.473,10.742,10.774,140691,0
+COHU.US,D,20081023,000000,10.867,11.263,9.808,10.176,226420,0
+COHU.US,D,20081024,000000,9.4312,10.59,9.4312,9.883,222867,0
+COHU.US,D,20081027,000000,9.697,10.305,9.4907,9.63,151234,0
+COHU.US,D,20081028,000000,9.877,10.549,9.557,10.513,154573,0
+COHU.US,D,20081029,000000,10.58,10.992,9.909,10.479,118926,0
+COHU.US,D,20081030,000000,10.8,11.48,10.742,11.395,103929,0
+COHU.US,D,20081031,000000,11.263,11.985,10.791,11.884,135152,0
+COHU.US,D,20081103,000000,11.884,12.193,11.302,11.732,149207,0
+COHU.US,D,20081104,000000,11.877,12.119,11.457,11.665,108051,0
+COHU.US,D,20081105,000000,11.48,11.673,10.924,10.958,92485,0
+COHU.US,D,20081106,000000,10.81,11.027,10.413,10.461,97269,0
+COHU.US,D,20081107,000000,10.556,11.034,10.052,10.867,103781,0
+COHU.US,D,20081110,000000,11.079,11.079,10.203,10.413,86040,0
+COHU.US,D,20081111,000000,10.297,10.614,10.108,10.152,85436,0
+COHU.US,D,20081112,000000,9.994,10.117,9.858,9.891,121762,0
+COHU.US,D,20081113,000000,9.877,10.915,9.759,10.858,172068,0
+COHU.US,D,20081114,000000,10.59,10.828,9.858,9.951,128971,0
+COHU.US,D,20081117,000000,9.824,9.994,9.4134,9.4312,121929,0
+COHU.US,D,20081118,000000,9.507,9.824,9.2464,9.605,307415,0
+COHU.US,D,20081119,000000,9.574,9.742,8.4378,8.4969,141169,0
+COHU.US,D,20081120,000000,8.4466,8.917,8.0514,8.152,200457,0
+COHU.US,D,20081121,000000,8.3033,8.7237,7.6732,8.4378,239730,0
+COHU.US,D,20081124,000000,8.5052,9.0934,7.816,9.017,288261,0
+COHU.US,D,20081125,000000,8.9765,9.3437,8.4885,9.2121,147420,0
+COHU.US,D,20081126,000000,8.9334,9.665,8.7065,9.557,167415,0
+COHU.US,D,20081128,000000,9.3437,9.4466,9.1868,9.4134,42821,0
+COHU.US,D,20081201,000000,9.1117,9.522,8.2951,8.3458,155061,0
+COHU.US,D,20081202,000000,8.5725,8.9246,8.3373,8.8087,135397,0
+COHU.US,D,20081203,000000,8.5137,9.0696,8.2362,8.8834,165630,0
+COHU.US,D,20081204,000000,8.7065,9.1117,8.3704,8.4378,118978,0
+COHU.US,D,20081205,000000,8.2618,8.9502,8.0174,8.9334,195778,0
+COHU.US,D,20081208,000000,9.1612,9.883,8.5388,9.4735,152016,0
+COHU.US,D,20081209,000000,9.3272,10.58,9.1612,9.3788,158562,0
+COHU.US,D,20081210,000000,9.4735,10.28,9.1191,9.775,98718,0
+COHU.US,D,20081211,000000,9.515,10.018,9.4312,9.751,186474,0
+COHU.US,D,20081212,000000,9.4546,9.918,8.8834,9.3698,238072,0
+COHU.US,D,20081215,000000,9.4233,9.9,9.4233,9.646,150642,0
+COHU.US,D,20081216,000000,9.815,10.17,9.613,10.152,142625,0
+COHU.US,D,20081217,000000,9.96,10.353,9.96,10.305,104110,0
+COHU.US,D,20081218,000000,10.263,10.362,9.665,10.002,89969,0
+COHU.US,D,20081219,000000,10.263,10.574,9.969,10.075,330517,0
+COHU.US,D,20081222,000000,10.084,10.522,9.3867,9.909,105276,0
+COHU.US,D,20081223,000000,10.052,10.479,9.63,9.909,76114,0
+COHU.US,D,20081224,000000,9.883,10.108,9.767,10.028,44725,0
+COHU.US,D,20081226,000000,10.075,10.353,9.767,10.075,25809,0
+COHU.US,D,20081229,000000,10.092,10.229,9.63,9.679,45141,0
+COHU.US,D,20081230,000000,9.775,10.084,9.582,10.066,99174,0
+COHU.US,D,20081231,000000,10.066,10.397,9.85,10.212,149238,0
+COHU.US,D,20090102,000000,10.247,10.247,9.759,10.144,153468,0
+COHU.US,D,20090105,000000,10.117,10.117,9.791,9.994,93495,0
+COHU.US,D,20090106,000000,10.059,10.161,9.706,10.084,99948,0
+COHU.US,D,20090107,000000,9.824,9.824,9.286,9.791,110929,0
+COHU.US,D,20090108,000000,9.742,9.759,9.4735,9.759,81750,0
+COHU.US,D,20090109,000000,9.724,9.808,9.0868,9.3955,146044,0
+COHU.US,D,20090112,000000,9.3698,9.4907,9.0511,9.0511,71937,0
+COHU.US,D,20090113,000000,9.017,9.4044,9.001,9.3867,182358,0
+COHU.US,D,20090114,000000,9.2208,9.2552,8.8661,8.9334,239789,0
+COHU.US,D,20090115,000000,8.9246,9.0696,8.6228,9.0341,89944,0
+COHU.US,D,20090116,000000,9.1019,9.3272,8.7149,9.1019,107378,0
+COHU.US,D,20090120,000000,8.9421,8.9421,8.4635,8.4885,158383,0
+COHU.US,D,20090121,000000,8.5388,9.4134,8.2362,8.7742,260262,0
+COHU.US,D,20090122,000000,8.5976,8.9502,8.3793,8.6902,78637,0
+COHU.US,D,20090123,000000,8.4212,8.917,8.4212,8.8317,73483,0
+COHU.US,D,20090126,000000,8.8246,9.2949,8.8246,9.0085,140481,0
+COHU.US,D,20090127,000000,9.001,9.3867,8.9334,8.9934,133598,0
+COHU.US,D,20090128,000000,9.0934,9.3173,8.9588,9.1019,112399,0
+COHU.US,D,20090129,000000,8.9682,9.0341,8.5219,8.5388,80704,0
+COHU.US,D,20090130,000000,8.589,8.589,8.2447,8.3877,118625,0
+COHU.US,D,20090202,000000,8.2869,8.7065,8.152,8.6316,105170,0
+COHU.US,D,20090203,000000,8.6813,9.3536,8.4969,9.2208,180018,0
+COHU.US,D,20090204,000000,9.2208,9.4466,8.9086,9.0085,100083,0
+COHU.US,D,20090205,000000,8.9086,9.0868,8.7577,8.8661,148400,0
+COHU.US,D,20090206,000000,8.816,9.4827,8.3288,9.1191,185768,0
+COHU.US,D,20090209,000000,9.0511,9.0868,8.4802,8.6647,137819,0
+COHU.US,D,20090210,000000,8.5811,8.7921,8.152,8.152,116415,0
+COHU.US,D,20090211,000000,8.1942,8.5137,8.1942,8.4378,67856,0
+COHU.US,D,20090212,000000,8.2696,8.6479,8.1858,8.4635,88318,0
+COHU.US,D,20090213,000000,8.3959,8.7149,8.3033,8.5554,73671,0
+COHU.US,D,20090217,000000,8.2278,8.4466,8.0514,8.1103,87527,0
+COHU.US,D,20090218,000000,8.1776,8.3959,7.9507,8.2028,78812,0
+COHU.US,D,20090219,000000,8.2869,8.5052,7.875,7.9927,96380,0
+COHU.US,D,20090220,000000,7.875,8.0096,7.5387,7.816,83031,0
+COHU.US,D,20090223,000000,7.8582,7.8582,7.1017,7.1436,91018,0
+COHU.US,D,20090224,000000,7.0514,7.5134,6.9502,7.4378,137740,0
+COHU.US,D,20090225,000000,7.3704,7.4128,6.9421,7.2783,68159,0
+COHU.US,D,20090226,000000,7.3284,7.463,7.152,7.2699,103320,0
+COHU.US,D,20090227,000000,7.1606,7.3284,7.0514,7.1186,127128,0
+COHU.US,D,20090302,000000,6.9842,7.0514,6.8075,6.833,110961,0
+COHU.US,D,20090303,000000,6.8748,6.9082,6.4716,6.6144,88754,0
+COHU.US,D,20090304,000000,6.7065,6.9922,6.6225,6.9169,72899,0
+COHU.US,D,20090305,000000,6.7151,6.9254,6.4377,6.4629,175799,0
+COHU.US,D,20090306,000000,6.5216,6.6644,6.0258,6.1856,110974,0
+COHU.US,D,20090309,000000,6.1016,6.4882,5.9248,5.9503,105699,0
+COHU.US,D,20090310,000000,6.0513,6.4296,5.9248,6.11,171403,0
+COHU.US,D,20090311,000000,6.1519,6.4041,6.0513,6.2447,67234,0
+COHU.US,D,20090312,000000,6.2275,6.6897,6.1268,6.6057,190749,0
+COHU.US,D,20090313,000000,6.6057,6.7822,6.4462,6.4716,81927,0
+COHU.US,D,20090316,000000,6.5137,6.6897,6.043,6.0764,67984,0
+COHU.US,D,20090317,000000,6.043,6.2951,6.0173,6.2447,173932,0
+COHU.US,D,20090318,000000,6.2192,6.8411,6.1691,6.7822,132199,0
+COHU.US,D,20090319,000000,6.8578,6.9082,6.5889,6.6731,78056,0
+COHU.US,D,20090320,000000,6.7484,6.7655,6.1437,6.1519,160052,0
+COHU.US,D,20090323,000000,6.3034,6.9587,6.3034,6.9587,130718,0
+COHU.US,D,20090324,000000,6.8242,7.0514,6.8075,6.8666,180054,0
+COHU.US,D,20090325,000000,6.5554,7.1942,6.379,6.9758,124808,0
+COHU.US,D,20090326,000000,7.1102,7.228,6.8666,7.228,141061,0
+COHU.US,D,20090327,000000,7.1017,7.3117,6.5386,6.5554,138240,0
+COHU.US,D,20090330,000000,6.3454,6.4716,6.1016,6.1691,133202,0
+COHU.US,D,20090331,000000,6.2357,6.379,5.9503,6.0513,134104,0
+COHU.US,D,20090401,000000,5.9588,6.2866,5.883,6.2529,109542,0
+COHU.US,D,20090402,000000,6.3874,7.0344,6.3874,6.8832,193470,0
+COHU.US,D,20090403,000000,6.8832,6.967,6.4882,6.8159,127593,0
+COHU.US,D,20090406,000000,6.7236,6.7904,6.3957,6.4547,136940,0
+COHU.US,D,20090407,000000,6.3621,6.505,6.0764,6.1016,194434,0
+COHU.US,D,20090408,000000,6.1353,6.3118,5.9672,6.3034,124127,0
+COHU.US,D,20090409,000000,6.4716,6.9254,6.4041,6.9254,161902,0
+COHU.US,D,20090413,000000,6.8159,6.9421,6.5471,6.9421,116688,0
+COHU.US,D,20090414,000000,6.7992,6.8411,6.3874,6.5722,143929,0
+COHU.US,D,20090415,000000,6.5216,6.6897,6.379,6.5808,116697,0
+COHU.US,D,20090416,000000,6.6308,6.7904,6.4716,6.7065,116478,0
+COHU.US,D,20090417,000000,6.7403,7.1436,6.5386,7.1102,154246,0
+COHU.US,D,20090420,000000,6.9169,7.026,6.4041,6.4296,113196,0
+COHU.US,D,20090421,000000,6.4206,6.8666,6.3874,6.8495,109775,0
+COHU.US,D,20090422,000000,6.7151,7.2699,6.6564,7.1606,120819,0
+COHU.US,D,20090423,000000,7.1436,7.2865,6.8411,7.0344,124308,0
+COHU.US,D,20090424,000000,7.1269,7.3456,7.043,7.2447,123068,0
+COHU.US,D,20090427,000000,7.0847,7.152,6.8578,6.9082,259718,0
+COHU.US,D,20090428,000000,6.8495,7.1688,6.7992,7.1269,124247,0
+COHU.US,D,20090429,000000,7.1688,7.8832,7.1355,7.8413,188230,0
+COHU.US,D,20090430,000000,7.9336,8.5388,7.7408,8.2028,183058,0
+COHU.US,D,20090501,000000,8.1776,8.3373,7.9927,8.1776,152562,0
+COHU.US,D,20090504,000000,8.2532,8.6813,7.9165,8.4293,191165,0
+COHU.US,D,20090505,000000,8.4129,8.6143,8.0597,8.152,224618,0
+COHU.US,D,20090506,000000,8.2362,8.4044,7.7236,8.0011,162367,0
+COHU.US,D,20090507,000000,8.0764,8.1274,7.5724,7.7907,129392,0
+COHU.US,D,20090508,000000,7.9588,8.2195,7.875,8.152,120750,0
+COHU.US,D,20090511,000000,7.9588,8.1103,7.4464,7.69,88684,0
+COHU.US,D,20090512,000000,7.7155,7.9421,7.2865,7.4547,61680,0
+COHU.US,D,20090513,000000,7.3036,7.3539,6.8159,6.8159,153451,0
+COHU.US,D,20090514,000000,6.8748,7.2783,6.7572,6.9758,137928,0
+COHU.US,D,20090515,000000,7.0176,7.1102,6.7655,6.8666,95010,0
+COHU.US,D,20090518,000000,6.9082,7.2193,6.8915,7.1772,80108,0
+COHU.US,D,20090519,000000,7.1688,7.5978,7.1355,7.3371,73913,0
+COHU.US,D,20090520,000000,7.379,7.69,7.1858,7.2783,146855,0
+COHU.US,D,20090521,000000,7.1942,7.4464,7.0847,7.2783,153275,0
+COHU.US,D,20090522,000000,7.3036,7.4464,7.0681,7.0764,108305,0
+COHU.US,D,20090526,000000,7.026,7.8495,6.8832,7.6814,145323,0
+COHU.US,D,20090527,000000,7.5893,7.9421,7.3872,7.6478,116746,0
+COHU.US,D,20090528,000000,7.69,7.8665,7.2783,7.5387,85224,0
+COHU.US,D,20090529,000000,7.5387,7.7907,7.4378,7.7743,141601,0
+COHU.US,D,20090601,000000,7.9165,8.4044,7.8413,8.3458,118450,0
+COHU.US,D,20090602,000000,8.3033,8.5554,8.043,8.1692,127661,0
+COHU.US,D,20090603,000000,8.0764,8.2696,7.6983,7.9758,144570,0
+COHU.US,D,20090604,000000,8.0265,8.6228,7.9758,8.4969,153091,0
+COHU.US,D,20090605,000000,8.5811,8.6316,8.2278,8.3704,92620,0
+COHU.US,D,20090608,000000,8.2028,8.6063,8.1103,8.3288,143860,0
+COHU.US,D,20090609,000000,8.3704,8.5811,8.2618,8.3458,132564,0
+COHU.US,D,20090610,000000,8.3959,8.5137,8.0096,8.2869,198349,0
+COHU.US,D,20090611,000000,8.2951,8.8087,8.2951,8.4044,123194,0
+COHU.US,D,20090612,000000,8.3458,8.3458,8.0852,8.211,136396,0
+COHU.US,D,20090615,000000,8.0935,8.2618,7.5218,7.875,138177,0
+COHU.US,D,20090616,000000,7.8998,8.0852,7.4881,7.7155,110528,0
+COHU.US,D,20090617,000000,7.6983,8.1103,7.6228,7.9676,161598,0
+COHU.US,D,20090618,000000,7.9676,8.0764,7.8244,7.8665,96613,0
+COHU.US,D,20090619,000000,8.0174,8.5554,7.875,8.1352,344131,0
+COHU.US,D,20090622,000000,8.0935,8.2782,7.6144,7.7487,180328,0
+COHU.US,D,20090623,000000,7.7907,8.0514,7.7068,7.7571,139597,0
+COHU.US,D,20090624,000000,7.8075,8.0597,7.6228,7.6732,131433,0
+COHU.US,D,20090625,000000,7.6311,7.9251,7.4378,7.9165,186649,0
+COHU.US,D,20090626,000000,7.8665,8.043,7.6228,7.9588,368421,0
+COHU.US,D,20090629,000000,7.9507,8.1942,7.6478,7.7743,99140,0
+COHU.US,D,20090630,000000,7.7992,7.9758,7.5134,7.5473,138533,0
+COHU.US,D,20090701,000000,7.6311,8.0852,7.6228,7.7992,146280,0
+COHU.US,D,20090702,000000,7.6732,7.8582,7.6144,7.7825,193284,0
+COHU.US,D,20090706,000000,7.7236,8.0935,7.463,7.6814,109599,0
+COHU.US,D,20090707,000000,7.7068,7.7907,7.3204,7.3456,88323,0
+COHU.US,D,20090708,000000,7.4043,7.5556,6.9082,7.1688,226093,0
+COHU.US,D,20090709,000000,7.2112,7.5134,7.2026,7.2362,89831,0
+COHU.US,D,20090710,000000,7.2026,7.6647,7.2026,7.3539,75825,0
+COHU.US,D,20090713,000000,7.4128,7.5556,7.026,7.4881,96215,0
+COHU.US,D,20090714,000000,7.4715,7.5893,7.396,7.5134,77494,0
+COHU.US,D,20090715,000000,7.6565,8.1606,7.6565,8.1606,163578,0
+COHU.US,D,20090716,000000,8.0935,8.4044,8.0935,8.3288,89441,0
+COHU.US,D,20090717,000000,8.3539,8.3539,8.0011,8.2951,91041,0
+COHU.US,D,20090720,000000,8.3203,8.4044,8.2028,8.4044,81917,0
+COHU.US,D,20090721,000000,8.4635,8.5052,8.3458,8.4547,199313,0
+COHU.US,D,20090722,000000,8.4129,8.6063,8.3959,8.4635,169510,0
+COHU.US,D,20090723,000000,10.656,11.558,10.092,10.54,661003,0
+COHU.US,D,20090724,000000,10.43,10.648,10.084,10.17,349463,0
+COHU.US,D,20090727,000000,10.203,10.59,10.059,10.161,117621,0
+COHU.US,D,20090728,000000,10.117,10.488,9.824,10.297,133207,0
+COHU.US,D,20090729,000000,10.238,10.59,10.084,10.152,114636,0
+COHU.US,D,20090730,000000,10.263,10.706,10.247,10.47,186140,0
+COHU.US,D,20090731,000000,10.397,10.783,10.185,10.194,206930,0
+COHU.US,D,20090803,000000,10.397,10.506,10.084,10.203,178915,0
+COHU.US,D,20090804,000000,10.117,10.362,9.868,10.194,96977,0
+COHU.US,D,20090805,000000,10.212,10.212,9.85,10.084,138854,0
+COHU.US,D,20090806,000000,10.101,10.117,9.522,9.548,134047,0
+COHU.US,D,20090807,000000,9.815,10.036,9.574,9.883,136873,0
+COHU.US,D,20090810,000000,9.782,10.084,9.656,9.767,76182,0
+COHU.US,D,20090811,000000,9.679,9.909,9.2949,9.4233,85471,0
+COHU.US,D,20090812,000000,9.4635,10.075,9.4546,9.9,125110,0
+COHU.US,D,20090813,000000,9.969,10.059,9.582,9.858,76115,0
+COHU.US,D,20090814,000000,9.622,9.697,9.4134,9.565,94888,0
+COHU.US,D,20090817,000000,9.3613,9.59,9.3349,9.4466,55371,0
+COHU.US,D,20090818,000000,9.4987,9.984,9.3437,9.767,74339,0
+COHU.US,D,20090819,000000,9.665,10.084,9.646,10.084,76411,0
+COHU.US,D,20090820,000000,10.028,10.28,9.85,10.028,73779,0
+COHU.US,D,20090821,000000,10.263,10.388,9.909,10.185,123109,0
+COHU.US,D,20090824,000000,10.176,10.631,9.984,10.53,102413,0
+COHU.US,D,20090825,000000,10.59,10.674,10.456,10.488,63423,0
+COHU.US,D,20090826,000000,10.388,10.665,10.238,10.371,98286,0
+COHU.US,D,20090827,000000,10.32,10.53,9.969,10.255,45880,0
+COHU.US,D,20090828,000000,10.439,10.58,10.101,10.194,65364,0
+COHU.US,D,20090831,000000,10.101,10.238,9.824,9.977,64791,0
+COHU.US,D,20090901,000000,9.883,10.297,9.565,9.842,78556,0
+COHU.US,D,20090902,000000,9.782,9.909,9.689,9.824,30048,0
+COHU.US,D,20090903,000000,9.858,9.994,9.733,9.883,78656,0
+COHU.US,D,20090904,000000,9.909,10.371,9.909,10.288,78118,0
+COHU.US,D,20090908,000000,10.297,10.305,10.009,10.084,99446,0
+COHU.US,D,20090909,000000,10.052,10.506,10.052,10.439,123457,0
+COHU.US,D,20090910,000000,10.397,11.087,10.22,11.06,74373,0
+COHU.US,D,20090911,000000,11.051,11.204,10.942,10.958,28717,0
+COHU.US,D,20090914,000000,10.899,11.146,10.8,11.001,40706,0
+COHU.US,D,20090915,000000,10.942,11.421,10.942,11.386,59457,0
+COHU.US,D,20090916,000000,11.498,11.574,11.221,11.378,66719,0
+COHU.US,D,20090917,000000,11.36,11.682,11.204,11.311,42610,0
+COHU.US,D,20090918,000000,11.353,11.473,10.958,11.23,142914,0
+COHU.US,D,20090921,000000,11.087,11.328,10.907,11.196,56095,0
+COHU.US,D,20090922,000000,11.311,11.549,11.079,11.395,40450,0
+COHU.US,D,20090923,000000,11.247,11.623,11.247,11.353,44858,0
+COHU.US,D,20090924,000000,11.439,11.715,11.255,11.599,162160,0
+COHU.US,D,20090925,000000,11.54,11.697,11.421,11.54,102228,0
+COHU.US,D,20090928,000000,11.665,11.79,11.344,11.413,104358,0
+COHU.US,D,20090929,000000,11.386,11.59,11.353,11.378,69926,0
+COHU.US,D,20090930,000000,11.36,11.707,11.27,11.395,127092,0
+COHU.US,D,20091001,000000,11.353,11.448,10.81,10.844,129541,0
+COHU.US,D,20091002,000000,10.8,11.034,10.506,10.513,86426,0
+COHU.US,D,20091005,000000,10.54,10.819,10.344,10.715,90561,0
+COHU.US,D,20091006,000000,10.791,11.278,10.791,11.034,103027,0
+COHU.US,D,20091007,000000,10.95,11.285,10.522,10.606,162912,0
+COHU.US,D,20091008,000000,10.724,11.119,10.715,10.759,152130,0
+COHU.US,D,20091009,000000,10.783,11.413,10.767,11.247,183269,0
+COHU.US,D,20091012,000000,11.263,11.599,11.093,11.146,49228,0
+COHU.US,D,20091013,000000,11.137,11.295,11.018,11.119,56099,0
+COHU.US,D,20091014,000000,11.302,11.448,11.069,11.213,149215,0
+COHU.US,D,20091015,000000,11.153,11.221,10.767,10.819,152429,0
+COHU.US,D,20091016,000000,10.783,10.95,10.312,10.496,251165,0
+COHU.US,D,20091019,000000,10.565,10.884,10.422,10.47,151174,0
+COHU.US,D,20091020,000000,10.47,10.851,10.002,10.066,124045,0
+COHU.US,D,20091021,000000,10.229,10.405,10.101,10.135,186270,0
+COHU.US,D,20091022,000000,11.238,11.278,10.135,10.858,355936,0
+COHU.US,D,20091023,000000,11.042,11.278,10.413,10.54,216236,0
+COHU.US,D,20091026,000000,10.58,10.89,10.371,10.461,216151,0
+COHU.US,D,20091027,000000,10.597,10.631,10.413,10.461,140306,0
+COHU.US,D,20091028,000000,10.413,10.574,9.597,9.63,142727,0
+COHU.US,D,20091029,000000,9.689,10.036,9.656,9.733,125841,0
+COHU.US,D,20091030,000000,9.605,9.767,9.3867,9.565,203017,0
+COHU.US,D,20091102,000000,9.582,9.665,9.1527,9.2464,211861,0
+COHU.US,D,20091103,000000,9.1944,9.2778,9.1257,9.2619,116321,0
+COHU.US,D,20091104,000000,9.286,9.3173,9.0771,9.0934,89296,0
+COHU.US,D,20091105,000000,9.2121,9.507,9.1868,9.3788,118875,0
+COHU.US,D,20091106,000000,9.2619,9.4134,9.1777,9.286,53499,0
+COHU.US,D,20091109,000000,9.4044,9.515,9.3437,9.4466,62421,0
+COHU.US,D,20091110,000000,9.3613,9.507,9.1019,9.1868,97333,0
+COHU.US,D,20091111,000000,9.2552,9.557,9.2552,9.4233,84997,0
+COHU.US,D,20091112,000000,9.4134,9.613,9.2552,9.2949,94823,0
+COHU.US,D,20091113,000000,9.3036,9.63,9.2464,9.515,78811,0
+COHU.US,D,20091116,000000,9.622,9.868,9.548,9.791,74047,0
+COHU.US,D,20091117,000000,9.775,9.824,9.4466,9.767,50945,0
+COHU.US,D,20091118,000000,9.742,9.85,9.665,9.775,45635,0
+COHU.US,D,20091119,000000,9.697,9.742,9.3036,9.622,139504,0
+COHU.US,D,20091120,000000,9.522,9.759,9.4907,9.751,89232,0
+COHU.US,D,20091123,000000,9.918,10.305,9.759,9.891,64003,0
+COHU.US,D,20091124,000000,9.868,9.883,9.665,9.877,48996,0
+COHU.US,D,20091125,000000,9.891,10.002,9.706,9.715,41077,0
+COHU.US,D,20091127,000000,9.3536,9.85,9.3536,9.665,73309,0
+COHU.US,D,20091130,000000,9.665,9.926,9.638,9.9,131811,0
+COHU.US,D,20091201,000000,10.018,10.185,9.96,10.144,58033,0
+COHU.US,D,20091202,000000,10.176,10.461,10.152,10.439,48068,0
+COHU.US,D,20091203,000000,10.461,10.648,10.297,10.336,39179,0
+COHU.US,D,20091204,000000,10.59,11.119,10.422,10.884,62653,0
+COHU.US,D,20091207,000000,10.851,10.992,10.597,10.899,38639,0
+COHU.US,D,20091208,000000,10.791,11.01,10.715,10.974,53722,0
+COHU.US,D,20091209,000000,11.001,11.128,10.819,11.087,43878,0
+COHU.US,D,20091210,000000,11.101,11.255,10.915,11.01,71408,0
+COHU.US,D,20091211,000000,11.042,11.255,11.01,11.186,44729,0
+COHU.US,D,20091214,000000,11.23,11.623,11.23,11.574,54689,0
+COHU.US,D,20091215,000000,11.506,11.923,11.473,11.48,91451,0
+COHU.US,D,20091216,000000,11.615,11.723,11.514,11.707,45973,0
+COHU.US,D,20091217,000000,11.657,11.697,10.844,11.093,75872,0
+COHU.US,D,20091218,000000,11.137,11.32,10.974,11.162,425285,0
+COHU.US,D,20091221,000000,11.204,11.852,11.128,11.816,87365,0
+COHU.US,D,20091222,000000,11.825,11.825,11.498,11.673,66317,0
+COHU.US,D,20091223,000000,11.715,11.773,11.457,11.697,33953,0
+COHU.US,D,20091224,000000,11.715,11.891,11.64,11.689,17535,0
+COHU.US,D,20091228,000000,11.773,11.86,11.549,11.682,25383,0
+COHU.US,D,20091229,000000,11.682,11.758,11.59,11.649,15667,0
+COHU.US,D,20091230,000000,11.582,11.891,11.54,11.852,52173,0
+COHU.US,D,20091231,000000,11.877,12.144,11.715,11.723,52938,0
+COHU.US,D,20100104,000000,11.923,12.226,11.682,12.226,76610,0
+COHU.US,D,20100105,000000,12.144,12.244,11.707,11.723,76240,0
+COHU.US,D,20100106,000000,11.741,11.765,11.23,11.295,147928,0
+COHU.US,D,20100107,000000,11.255,11.498,11.221,11.473,68952,0
+COHU.US,D,20100108,000000,11.395,11.808,11.285,11.523,76874,0
+COHU.US,D,20100111,000000,11.558,11.86,11.295,11.353,38388,0
+COHU.US,D,20100112,000000,11.263,11.429,10.828,10.992,57365,0
+COHU.US,D,20100113,000000,11.01,11.395,10.992,11.328,53534,0
+COHU.US,D,20100114,000000,11.32,11.673,11.186,11.607,38030,0
+COHU.US,D,20100115,000000,11.665,11.808,11.146,11.221,165759,0
+COHU.US,D,20100119,000000,11.278,11.378,10.875,11.247,96960,0
+COHU.US,D,20100120,000000,11.111,11.311,10.867,11.069,112179,0
+COHU.US,D,20100121,000000,11.119,11.204,10.614,10.836,102532,0
+COHU.US,D,20100122,000000,10.791,11.079,10.59,10.706,124486,0
+COHU.US,D,20100125,000000,10.81,10.858,10.456,10.488,108749,0
+COHU.US,D,20100126,000000,10.479,10.858,10.238,10.422,73996,0
+COHU.US,D,20100127,000000,10.329,10.858,10.329,10.767,64646,0
+COHU.US,D,20100128,000000,11.001,11.153,10.084,10.43,209826,0
+COHU.US,D,20100129,000000,10.506,11.336,10.506,10.884,199831,0
+COHU.US,D,20100201,000000,10.884,11.336,10.875,11.336,100534,0
+COHU.US,D,20100202,000000,11.336,11.404,11.018,11.051,73762,0
+COHU.US,D,20100203,000000,11.034,11.186,10.639,10.69,94779,0
+COHU.US,D,20100204,000000,10.631,10.81,10.194,10.203,108716,0
+COHU.US,D,20100205,000000,10.263,10.422,10.059,10.371,82102,0
+COHU.US,D,20100208,000000,10.329,10.353,9.96,10.092,64441,0
+COHU.US,D,20100209,000000,10.203,10.565,10.108,10.212,48008,0
+COHU.US,D,20100210,000000,10.126,10.422,10.009,10.405,50132,0
+COHU.US,D,20100211,000000,10.336,10.783,10.009,10.759,73417,0
+COHU.US,D,20100212,000000,10.656,10.836,10.397,10.715,67902,0
+COHU.US,D,20100216,000000,10.81,10.942,10.631,10.933,32143,0
+COHU.US,D,20100217,000000,11.01,11.101,10.851,11.06,37255,0
+COHU.US,D,20100218,000000,10.924,11.369,10.836,11.369,44281,0
+COHU.US,D,20100219,000000,11.369,11.64,10.836,11.421,84507,0
+COHU.US,D,20100222,000000,11.466,11.531,11.17,11.404,39514,0
+COHU.US,D,20100223,000000,11.421,11.421,10.924,10.933,51792,0
+COHU.US,D,20100224,000000,10.958,11.488,10.958,11.285,45893,0
+COHU.US,D,20100225,000000,11.087,11.523,10.915,11.523,54476,0
+COHU.US,D,20100226,000000,11.498,11.607,11.137,11.255,103944,0
+COHU.US,D,20100301,000000,11.36,11.765,11.36,11.75,84493,0
+COHU.US,D,20100302,000000,11.732,12.144,11.574,12.144,87632,0
+COHU.US,D,20100303,000000,12.144,12.513,11.884,11.949,99275,0
+COHU.US,D,20100304,000000,11.941,12.103,11.758,12.011,34378,0
+COHU.US,D,20100305,000000,12.069,12.322,11.958,12.21,88837,0
+COHU.US,D,20100308,000000,12.244,12.363,11.816,11.932,42890,0
+COHU.US,D,20100309,000000,11.916,12.002,11.673,11.79,153198,0
+COHU.US,D,20100310,000000,11.852,12.062,11.673,11.976,65391,0
+COHU.US,D,20100311,000000,11.86,12.144,11.808,12.062,72114,0
+COHU.US,D,20100312,000000,12.136,12.136,11.615,11.758,44536,0
+COHU.US,D,20100315,000000,11.773,11.884,11.457,11.599,44254,0
+COHU.US,D,20100316,000000,11.607,11.765,11.488,11.531,34245,0
+COHU.US,D,20100317,000000,11.523,11.707,11.466,11.582,56170,0
+COHU.US,D,20100318,000000,11.531,11.707,11.344,11.623,66798,0
+COHU.US,D,20100319,000000,11.707,11.707,11.204,11.344,126146,0
+COHU.US,D,20100322,000000,11.186,11.697,11.146,11.59,74468,0
+COHU.US,D,20100323,000000,11.649,11.765,11.421,11.715,49587,0
+COHU.US,D,20100324,000000,11.623,11.741,11.353,11.36,53736,0
+COHU.US,D,20100325,000000,11.48,11.723,11.36,11.404,44658,0
+COHU.US,D,20100326,000000,11.488,11.808,11.255,11.263,46620,0
+COHU.US,D,20100329,000000,11.328,11.582,11.263,11.369,38207,0
+COHU.US,D,20100330,000000,11.344,11.607,11.344,11.531,74614,0
+COHU.US,D,20100331,000000,11.429,11.765,11.344,11.574,189963,0
+COHU.US,D,20100401,000000,11.673,11.689,11.549,11.689,39961,0
+COHU.US,D,20100405,000000,11.689,11.994,11.689,11.994,82430,0
+COHU.US,D,20100406,000000,11.877,12.127,11.808,12.045,55319,0
+COHU.US,D,20100407,000000,12.069,12.177,11.799,12.087,286633,0
+COHU.US,D,20100408,000000,12.062,12.598,11.949,12.398,79308,0
+COHU.US,D,20100409,000000,12.449,12.522,12.218,12.355,91082,0
+COHU.US,D,20100412,000000,12.296,12.513,12.288,12.495,66276,0
+COHU.US,D,20100413,000000,12.424,12.934,12.424,12.926,46449,0
+COHU.US,D,20100414,000000,12.986,13.718,12.986,13.615,97156,0
+COHU.US,D,20100415,000000,13.556,13.615,12.926,13.556,79899,0
+COHU.US,D,20100416,000000,13.539,13.615,13.288,13.404,91369,0
+COHU.US,D,20100419,000000,13.378,13.58,13.032,13.516,106098,0
+COHU.US,D,20100420,000000,13.615,13.749,13.482,13.59,68277,0
+COHU.US,D,20100421,000000,13.615,14.163,13.499,13.931,189491,0
+COHU.US,D,20100422,000000,13.665,14.277,13.564,13.783,185725,0
+COHU.US,D,20100423,000000,13.82,14.16,13.441,13.476,292180,0
+COHU.US,D,20100426,000000,13.59,14.372,13.59,14.269,252433,0
+COHU.US,D,20100427,000000,14.277,14.38,13.985,14.078,235780,0
+COHU.US,D,20100428,000000,14.19,14.362,13.949,14.078,109950,0
+COHU.US,D,20100429,000000,14.269,14.336,14.011,14.313,131962,0
+COHU.US,D,20100430,000000,14.355,14.355,13.482,13.564,180104,0
+COHU.US,D,20100503,000000,13.622,14.26,13.572,14.234,92225,0
+COHU.US,D,20100504,000000,13.949,13.949,13.572,13.842,203181,0
+COHU.US,D,20100505,000000,13.783,14.026,13.473,13.533,206133,0
+COHU.US,D,20100506,000000,13.378,14.078,12.615,13.378,361089,0
+COHU.US,D,20100507,000000,13.244,13.33,12.21,12.538,222664,0
+COHU.US,D,20100510,000000,13.306,13.564,13.008,13.447,151222,0
+COHU.US,D,20100511,000000,13.278,13.869,12.851,13.354,141816,0
+COHU.US,D,20100512,000000,13.362,13.931,13.288,13.842,126824,0
+COHU.US,D,20100513,000000,13.824,13.939,13.236,13.564,112992,0
+COHU.US,D,20100514,000000,13.447,13.447,13,13.362,123884,0
+COHU.US,D,20100517,000000,13.447,13.656,12.909,13.165,147774,0
+COHU.US,D,20100518,000000,13.385,13.556,12.546,12.64,150321,0
+COHU.US,D,20100519,000000,12.623,12.826,11.976,12.094,227589,0
+COHU.US,D,20100520,000000,11.967,12.103,11.514,11.723,266207,0
+COHU.US,D,20100521,000000,11.457,12.338,11.457,12.053,193895,0
+COHU.US,D,20100524,000000,12.029,12.079,11.758,11.884,155846,0
+COHU.US,D,20100525,000000,11.488,11.835,11.488,11.741,210765,0
+COHU.US,D,20100526,000000,11.816,12.062,11.429,11.48,131882,0
+COHU.US,D,20100527,000000,11.852,12.144,11.623,12.094,122220,0
+COHU.US,D,20100528,000000,12.069,12.136,11.599,11.773,142650,0
+COHU.US,D,20100601,000000,11.64,11.994,11.48,11.48,256473,0
+COHU.US,D,20100602,000000,11.623,12.021,11.523,11.908,158893,0
+COHU.US,D,20100603,000000,11.908,12.136,11.715,12.053,92993,0
+COHU.US,D,20100604,000000,11.64,11.891,11.119,11.162,127086,0
+COHU.US,D,20100607,000000,11.295,11.413,10.942,10.95,140452,0
+COHU.US,D,20100608,000000,11.051,11.146,10.648,10.907,100221,0
+COHU.US,D,20100609,000000,11.079,11.255,10.556,10.774,137692,0
+COHU.US,D,20100610,000000,11.018,11.238,10.924,11.213,87190,0
+COHU.US,D,20100611,000000,11.069,11.531,11.069,11.353,89169,0
+COHU.US,D,20100614,000000,11.514,11.835,11.221,11.278,106988,0
+COHU.US,D,20100615,000000,11.36,11.79,11.17,11.758,101757,0
+COHU.US,D,20100616,000000,11.649,11.908,11.473,11.615,102244,0
+COHU.US,D,20100617,000000,11.758,11.86,11.466,11.799,57076,0
+COHU.US,D,20100618,000000,11.891,12.127,11.665,11.825,145996,0
+COHU.US,D,20100621,000000,12.021,12.136,11.17,11.27,116940,0
+COHU.US,D,20100622,000000,11.302,11.623,11.079,11.093,87076,0
+COHU.US,D,20100623,000000,11.034,11.473,11.034,11.36,90238,0
+COHU.US,D,20100624,000000,11.263,11.336,10.942,10.974,64207,0
+COHU.US,D,20100625,000000,11.079,11.429,10.875,11.404,441096,0
+COHU.US,D,20100628,000000,11.302,11.386,11.018,11.213,62425,0
+COHU.US,D,20100629,000000,10.933,10.95,10.388,10.53,78974,0
+COHU.US,D,20100630,000000,10.495,10.665,10.166,10.198,102313,0
+COHU.US,D,20100701,000000,10.185,10.297,9.808,10.101,62513,0
+COHU.US,D,20100702,000000,10.17,10.17,9.9,9.969,70094,0
+COHU.US,D,20100706,000000,10.152,10.456,9.798,9.951,109023,0
+COHU.US,D,20100707,000000,9.994,10.405,9.891,10.397,110428,0
+COHU.US,D,20100708,000000,10.54,10.733,10.238,10.422,122868,0
+COHU.US,D,20100709,000000,10.362,10.622,10.288,10.597,76924,0
+COHU.US,D,20100712,000000,10.522,10.614,10.203,10.344,65508,0
+COHU.US,D,20100713,000000,10.574,11.353,10.53,11.278,106634,0
+COHU.US,D,20100714,000000,11.255,11.395,10.8,10.958,76345,0
+COHU.US,D,20100715,000000,11.01,11.027,10.405,10.597,81902,0
+COHU.US,D,20100716,000000,10.461,10.674,10.185,10.371,118843,0
+COHU.US,D,20100719,000000,10.388,10.759,10.353,10.759,52712,0
+COHU.US,D,20100720,000000,10.556,11.01,10.556,10.992,103632,0
+COHU.US,D,20100721,000000,11.06,11.196,10.639,10.674,95977,0
+COHU.US,D,20100722,000000,11.328,12.658,11.162,12.64,285409,0
+COHU.US,D,20100723,000000,12.598,12.851,12.193,12.734,241323,0
+COHU.US,D,20100726,000000,12.717,12.809,12.355,12.598,177708,0
+COHU.US,D,20100727,000000,12.783,13.121,12.563,12.698,134882,0
+COHU.US,D,20100728,000000,12.615,12.977,12.531,12.894,204332,0
+COHU.US,D,20100729,000000,13.008,13.337,12.58,13.066,177641,0
+COHU.US,D,20100730,000000,12.826,13.278,12.766,13.178,188809,0
+COHU.US,D,20100802,000000,13.431,13.447,13.032,13.05,176922,0
+COHU.US,D,20100803,000000,12.986,13.112,12.531,12.698,101337,0
+COHU.US,D,20100804,000000,12.758,12.977,12.563,12.943,76158,0
+COHU.US,D,20100805,000000,12.843,12.875,12.538,12.538,74001,0
+COHU.US,D,20100806,000000,12.424,12.424,11.732,11.891,147015,0
+COHU.US,D,20100809,000000,12.045,12.347,11.75,12.288,114511,0
+COHU.US,D,20100810,000000,12.062,12.103,11.514,11.523,64855,0
+COHU.US,D,20100811,000000,11.204,11.263,10.631,10.69,147931,0
+COHU.US,D,20100812,000000,10.422,10.556,10.312,10.448,85384,0
+COHU.US,D,20100813,000000,10.362,10.362,9.706,9.877,166407,0
+COHU.US,D,20100816,000000,9.759,10.28,9.759,10.152,70858,0
+COHU.US,D,20100817,000000,10.271,10.506,10.108,10.126,77138,0
+COHU.US,D,20100818,000000,10.084,10.288,10.018,10.126,50195,0
+COHU.US,D,20100819,000000,10.092,10.212,9.918,10.066,138796,0
+COHU.US,D,20100820,000000,9.977,10.344,9.935,10.126,125370,0
+COHU.US,D,20100823,000000,10.247,10.247,9.891,9.909,75521,0
+COHU.US,D,20100824,000000,9.742,10.043,9.613,9.715,86173,0
+COHU.US,D,20100825,000000,9.665,10.084,9.59,10.075,91958,0
+COHU.US,D,20100826,000000,10.101,10.152,9.646,9.689,46633,0
+COHU.US,D,20100827,000000,9.798,10.194,9.4907,10.152,63057,0
+COHU.US,D,20100830,000000,10.059,10.22,9.689,9.733,126775,0
+COHU.US,D,20100831,000000,9.685,9.864,9.618,9.642,90417,0
+COHU.US,D,20100901,000000,9.815,10.161,9.733,10.108,120834,0
+COHU.US,D,20100902,000000,10.135,10.161,9.815,10.018,46632,0
+COHU.US,D,20100903,000000,10.161,10.47,10.066,10.439,67173,0
+COHU.US,D,20100907,000000,10.397,10.53,9.532,9.59,79125,0
+COHU.US,D,20100908,000000,9.597,9.733,9.3788,9.4635,61752,0
+COHU.US,D,20100909,000000,9.646,9.767,9.548,9.742,62054,0
+COHU.US,D,20100910,000000,9.742,9.951,9.3955,9.582,76074,0
+COHU.US,D,20100913,000000,9.679,10.043,9.665,9.969,88996,0
+COHU.US,D,20100914,000000,9.96,10.084,9.751,9.926,69598,0
+COHU.US,D,20100915,000000,9.724,10.17,9.724,10.101,47367,0
+COHU.US,D,20100916,000000,10.185,10.58,10.101,10.371,85402,0
+COHU.US,D,20100917,000000,10.522,10.656,10.144,10.506,129291,0
+COHU.US,D,20100920,000000,10.506,11.179,10.405,11.128,96528,0
+COHU.US,D,20100921,000000,11.079,11.221,10.81,10.899,65092,0
+COHU.US,D,20100922,000000,10.81,10.915,10.194,10.371,90486,0
+COHU.US,D,20100923,000000,10.238,10.733,10.212,10.22,70453,0
+COHU.US,D,20100924,000000,10.439,10.858,10.439,10.828,60419,0
+COHU.US,D,20100927,000000,10.858,10.858,10.22,10.362,129951,0
+COHU.US,D,20100928,000000,10.43,10.53,9.969,10.312,137550,0
+COHU.US,D,20100929,000000,10.247,10.648,10.238,10.58,86438,0
+COHU.US,D,20100930,000000,10.698,10.775,10.352,10.58,81027,0
+COHU.US,D,20101001,000000,10.715,10.819,10.53,10.733,64114,0
+COHU.US,D,20101004,000000,10.656,10.751,10.263,10.312,69219,0
+COHU.US,D,20101005,000000,10.496,11.137,10.422,11.087,96485,0
+COHU.US,D,20101006,000000,11.087,11.087,10.614,10.791,48348,0
+COHU.US,D,20101007,000000,10.924,10.924,10.665,10.774,68799,0
+COHU.US,D,20101008,000000,10.549,10.751,10.448,10.674,84865,0
+COHU.US,D,20101011,000000,10.622,10.791,10.522,10.631,41200,0
+COHU.US,D,20101012,000000,10.556,10.767,10.397,10.697,37067,0
+COHU.US,D,20101013,000000,10.742,11.344,10.697,11.255,80604,0
+COHU.US,D,20101014,000000,11.295,11.439,10.95,11.404,62978,0
+COHU.US,D,20101015,000000,11.582,11.741,11.278,11.369,103646,0
+COHU.US,D,20101018,000000,11.421,11.689,11.353,11.673,38661,0
+COHU.US,D,20101019,000000,11.404,11.723,11.353,11.473,75311,0
+COHU.US,D,20101020,000000,11.599,11.758,11.238,11.278,114407,0
+COHU.US,D,20101021,000000,12.159,12.177,11.042,11.582,196206,0
+COHU.US,D,20101022,000000,11.623,11.967,11.429,11.741,72067,0
+COHU.US,D,20101025,000000,11.9,12.177,11.59,11.649,119133,0
+COHU.US,D,20101026,000000,11.531,11.715,11.429,11.574,74421,0
+COHU.US,D,20101027,000000,11.506,11.765,11.386,11.732,70664,0
+COHU.US,D,20101028,000000,11.79,12.313,11.623,12.136,177655,0
+COHU.US,D,20101029,000000,12.111,12.213,11.984,12.063,76349,0
+COHU.US,D,20101101,000000,12.144,12.201,11.488,11.697,94198,0
+COHU.US,D,20101102,000000,11.913,11.973,11.476,11.973,83475,0
+COHU.US,D,20101103,000000,11.994,12.244,11.715,12.235,78318,0
+COHU.US,D,20101104,000000,12.522,12.859,12.288,12.851,116971,0
+COHU.US,D,20101105,000000,12.809,12.859,12.538,12.826,72253,0
+COHU.US,D,20101108,000000,12.817,13.14,12.682,13.008,77411,0
+COHU.US,D,20101109,000000,12.986,13.076,12.691,12.75,73008,0
+COHU.US,D,20101110,000000,12.801,12.967,12.495,12.952,98777,0
+COHU.US,D,20101111,000000,12.717,12.967,12.39,12.64,54428,0
+COHU.US,D,20101112,000000,12.463,12.725,11.852,12.029,90052,0
+COHU.US,D,20101115,000000,12.062,12.363,11.765,11.985,96213,0
+COHU.US,D,20101116,000000,11.816,11.941,11.54,11.64,73669,0
+COHU.US,D,20101117,000000,11.623,11.758,11.429,11.566,80040,0
+COHU.US,D,20101118,000000,11.75,12.045,11.558,11.715,85073,0
+COHU.US,D,20101119,000000,11.665,12.021,11.558,11.967,68425,0
+COHU.US,D,20101122,000000,11.877,12.347,11.877,12.305,52487,0
+COHU.US,D,20101123,000000,12.119,12.355,11.884,12.201,93813,0
+COHU.US,D,20101124,000000,12.331,12.563,12.226,12.513,81325,0
+COHU.US,D,20101126,000000,12.416,12.555,12.39,12.487,12600,0
+COHU.US,D,20101129,000000,12.424,12.504,12.127,12.455,60009,0
+COHU.US,D,20101130,000000,12.233,12.32,11.955,12.167,130974,0
+COHU.US,D,20101201,000000,12.44,12.673,12.363,12.424,135807,0
+COHU.US,D,20101202,000000,12.783,12.783,12.331,12.571,68673,0
+COHU.US,D,20101203,000000,12.513,12.792,12.398,12.743,67699,0
+COHU.US,D,20101206,000000,12.665,12.817,12.424,12.455,85834,0
+COHU.US,D,20101207,000000,12.631,12.901,12.513,12.834,226894,0
+COHU.US,D,20101208,000000,12.909,13.018,12.708,12.917,98000,0
+COHU.US,D,20101209,000000,13,13.026,12.817,12.992,81951,0
+COHU.US,D,20101210,000000,12.986,13.131,12.843,13.112,81278,0
+COHU.US,D,20101213,000000,13.121,13.439,12.992,13.288,171988,0
+COHU.US,D,20101214,000000,13.394,13.556,13.297,13.473,142012,0
+COHU.US,D,20101215,000000,13.508,13.615,13.404,13.547,133992,0
+COHU.US,D,20101216,000000,13.537,13.696,13.339,13.687,79001,0
+COHU.US,D,20101217,000000,13.606,13.622,13.042,13.362,116460,0
+COHU.US,D,20101220,000000,13.346,13.656,13.288,13.337,127525,0
+COHU.US,D,20101221,000000,13.447,13.665,13.172,13.572,52023,0
+COHU.US,D,20101222,000000,13.598,13.598,13.042,13.195,58992,0
+COHU.US,D,20101223,000000,13.186,13.508,13.018,13.431,72597,0
+COHU.US,D,20101227,000000,13.362,13.533,13.178,13.413,36470,0
+COHU.US,D,20101228,000000,13.103,14.19,13.103,13.886,313678,0
+COHU.US,D,20101229,000000,14.013,14.456,13.961,14.334,220782,0
+COHU.US,D,20101230,000000,14.379,14.581,14.092,14.131,158186,0
+COHU.US,D,20101231,000000,14.177,14.319,13.931,13.931,68470,0
+COHU.US,D,20110103,000000,14.094,14.439,14.061,14.26,118353,0
+COHU.US,D,20110104,000000,14.355,14.355,13.622,13.775,128735,0
+COHU.US,D,20110105,000000,13.765,14.094,13.622,14.026,150405,0
+COHU.US,D,20110106,000000,13.985,14.087,13.709,13.824,70307,0
+COHU.US,D,20110107,000000,13.816,13.86,13.103,13.378,139342,0
+COHU.US,D,20110110,000000,13.236,13.516,12.926,13.322,88966,0
+COHU.US,D,20110111,000000,13.422,13.547,13.244,13.269,60591,0
+COHU.US,D,20110112,000000,13.378,13.63,13.236,13.598,120964,0
+COHU.US,D,20110113,000000,13.539,13.757,13.422,13.725,84633,0
+COHU.US,D,20110114,000000,13.757,14.198,13.665,14.12,154903,0
+COHU.US,D,20110118,000000,14.058,14.133,13.238,13.407,195472,0
+COHU.US,D,20110119,000000,13.441,13.56,13.034,13.078,280276,0
+COHU.US,D,20110120,000000,13.026,13.026,12.58,12.884,157452,0
+COHU.US,D,20110121,000000,12.884,13,12.623,12.766,80292,0
+COHU.US,D,20110124,000000,12.866,13.725,12.743,13.656,196830,0
+COHU.US,D,20110125,000000,13.547,13.615,13.369,13.556,83512,0
+COHU.US,D,20110126,000000,13.63,14.128,13.63,14.002,249354,0
+COHU.US,D,20110127,000000,13.925,14.205,12.607,12.758,406237,0
+COHU.US,D,20110128,000000,12.774,12.977,12.481,12.717,233913,0
+COHU.US,D,20110131,000000,12.88,13.017,12.453,12.552,198684,0
+COHU.US,D,20110201,000000,12.649,12.992,12.563,12.809,119225,0
+COHU.US,D,20110202,000000,12.708,13.026,12.708,12.952,105228,0
+COHU.US,D,20110203,000000,12.859,12.876,12.607,12.64,72733,0
+COHU.US,D,20110204,000000,12.607,12.817,12.607,12.673,74132,0
+COHU.US,D,20110207,000000,12.495,12.958,12.495,12.809,97535,0
+COHU.US,D,20110208,000000,12.673,13.008,12.607,13.008,140211,0
+COHU.US,D,20110209,000000,12.943,13.066,12.859,13.026,97444,0
+COHU.US,D,20110210,000000,12.885,13.028,12.682,12.708,100995,0
+COHU.US,D,20110211,000000,12.658,12.818,12.607,12.64,62444,0
+COHU.US,D,20110214,000000,12.673,12.774,12.598,12.665,73476,0
+COHU.US,D,20110215,000000,12.615,12.691,12.424,12.481,122719,0
+COHU.US,D,20110216,000000,12.415,12.735,12.415,12.546,63133,0
+COHU.US,D,20110218,000000,12.64,12.902,12.607,12.743,67994,0
+COHU.US,D,20110222,000000,12.826,12.826,12.424,12.472,112869,0
+COHU.US,D,20110223,000000,12.665,12.665,12.11,12.152,88668,0
+COHU.US,D,20110224,000000,12.142,12.389,11.955,12.337,95225,0
+COHU.US,D,20110225,000000,12.353,12.859,12.259,12.827,69261,0
+COHU.US,D,20110228,000000,12.903,12.954,12.266,12.37,79943,0
+COHU.US,D,20110301,000000,12.623,12.623,12.093,12.199,69375,0
+COHU.US,D,20110302,000000,12.167,12.38,12.1,12.304,68035,0
+COHU.US,D,20110303,000000,12.58,12.851,12.471,12.673,67558,0
+COHU.US,D,20110304,000000,12.665,12.735,12.448,12.708,82762,0
+COHU.US,D,20110307,000000,12.665,12.834,12.225,12.32,65235,0
+COHU.US,D,20110308,000000,12.312,12.866,12.286,12.615,95615,0
+COHU.US,D,20110309,000000,12.615,12.793,12.462,12.631,71522,0
+COHU.US,D,20110310,000000,12.389,12.423,11.905,12.133,135282,0
+COHU.US,D,20110311,000000,12.043,12.233,11.812,11.858,82837,0
+COHU.US,D,20110314,000000,11.769,12.142,11.761,11.812,65817,0
+COHU.US,D,20110315,000000,11.408,11.619,11.381,11.461,112812,0
+COHU.US,D,20110316,000000,11.381,11.527,11.053,11.147,94113,0
+COHU.US,D,20110317,000000,11.299,11.351,11.131,11.166,46661,0
+COHU.US,D,20110318,000000,11.231,11.929,11.182,11.929,168512,0
+COHU.US,D,20110321,000000,11.92,12.405,11.913,12.353,66712,0
+COHU.US,D,20110322,000000,12.353,12.353,11.889,11.938,37286,0
+COHU.US,D,20110323,000000,11.889,12.615,11.85,12.345,182400,0
+COHU.US,D,20110324,000000,12.439,12.462,11.991,12.216,147923,0
+COHU.US,D,20110325,000000,12.216,12.658,12.216,12.38,43726,0
+COHU.US,D,20110328,000000,12.455,12.64,12.362,12.431,23859,0
+COHU.US,D,20110329,000000,12.353,12.859,12.353,12.784,44081,0
+COHU.US,D,20110330,000000,12.885,13.18,12.607,12.968,74025,0
+COHU.US,D,20110331,000000,12.821,13.122,12.821,12.956,69693,0
+COHU.US,D,20110401,000000,13.034,13.246,12.673,12.766,69166,0
+COHU.US,D,20110404,000000,12.993,13.052,12.766,12.953,67529,0
+COHU.US,D,20110405,000000,12.968,13.262,12.512,13.028,420896,0
+COHU.US,D,20110406,000000,13.149,13.158,12.844,13.095,54637,0
+COHU.US,D,20110407,000000,13.087,13.229,12.978,13.034,47194,0
+COHU.US,D,20110408,000000,13.149,13.149,12.827,12.834,83204,0
+COHU.US,D,20110411,000000,12.81,12.926,12.571,12.766,44967,0
+COHU.US,D,20110412,000000,12.649,12.649,12.076,12.199,51602,0
+COHU.US,D,20110413,000000,12.337,12.345,11.831,12.076,99280,0
+COHU.US,D,20110414,000000,11.982,12.043,11.796,12.043,36808,0
+COHU.US,D,20110415,000000,11.92,11.991,11.661,11.92,69760,0
+COHU.US,D,20110418,000000,11.645,11.712,11.389,11.645,110569,0
+COHU.US,D,20110419,000000,11.678,11.755,11.298,11.561,106610,0
+COHU.US,D,20110420,000000,11.85,12.362,11.796,12.117,163523,0
+COHU.US,D,20110421,000000,12.1,12.184,11.57,11.72,153565,0
+COHU.US,D,20110425,000000,11.686,11.804,11.518,11.728,133991,0
+COHU.US,D,20110426,000000,11.812,11.982,11.619,11.804,92002,0
+COHU.US,D,20110427,000000,11.712,11.873,11.712,11.804,39880,0
+COHU.US,D,20110428,000000,11.804,11.882,11.728,11.804,101435,0
+COHU.US,D,20110429,000000,11.799,12.289,11.799,12.158,87318,0
+COHU.US,D,20110502,000000,12.191,12.251,11.67,11.736,80054,0
+COHU.US,D,20110503,000000,11.72,11.982,11.461,11.929,217859,0
+COHU.US,D,20110504,000000,12.018,12.108,11.587,11.728,50261,0
+COHU.US,D,20110505,000000,11.746,12.267,11.492,11.929,96323,0
+COHU.US,D,20110506,000000,12.216,12.487,12.108,12.251,68844,0
+COHU.US,D,20110509,000000,12.191,12.589,12.093,12.208,151177,0
+COHU.US,D,20110510,000000,12.286,12.623,12.286,12.546,42583,0
+COHU.US,D,20110511,000000,12.471,12.471,11.831,11.929,84191,0
+COHU.US,D,20110512,000000,11.812,12.53,11.812,12.353,87912,0
+COHU.US,D,20110513,000000,12.415,12.415,11.812,11.865,68403,0
+COHU.US,D,20110516,000000,11.84,12.059,11.561,11.57,79236,0
+COHU.US,D,20110517,000000,11.492,11.728,11.399,11.67,66116,0
+COHU.US,D,20110518,000000,11.712,11.964,11.678,11.812,77425,0
+COHU.US,D,20110519,000000,11.694,11.882,11.356,11.452,64570,0
+COHU.US,D,20110520,000000,11.351,11.455,11.275,11.291,62288,0
+COHU.US,D,20110523,000000,11.156,11.172,10.792,10.909,115383,0
+COHU.US,D,20110524,000000,10.985,10.985,10.656,10.868,80105,0
+COHU.US,D,20110525,000000,10.811,11.044,10.802,10.909,25433,0
+COHU.US,D,20110526,000000,10.868,11.165,10.768,11.089,59066,0
+COHU.US,D,20110527,000000,11.141,11.191,10.801,10.86,34815,0
+COHU.US,D,20110531,000000,10.994,11.219,10.828,11.141,129233,0
+COHU.US,D,20110601,000000,11.036,11.199,10.59,10.639,81450,0
+COHU.US,D,20110602,000000,10.623,10.852,10.379,10.792,46228,0
+COHU.US,D,20110603,000000,10.574,10.801,10.46,10.511,73380,0
+COHU.US,D,20110606,000000,10.488,10.565,10.37,10.379,74741,0
+COHU.US,D,20110607,000000,10.504,10.588,10.359,10.46,31409,0
+COHU.US,D,20110608,000000,10.437,10.538,10.325,10.428,91931,0
+COHU.US,D,20110609,000000,10.495,10.605,10.349,10.41,100227,0
+COHU.US,D,20110610,000000,10.325,10.529,10.276,10.368,99916,0
+COHU.US,D,20110613,000000,10.301,10.41,10.13,10.243,38886,0
+COHU.US,D,20110614,000000,10.376,10.511,10.267,10.41,82721,0
+COHU.US,D,20110615,000000,10.359,10.454,10.198,10.311,69686,0
+COHU.US,D,20110616,000000,10.313,10.399,10.151,10.194,62776,0
+COHU.US,D,20110617,000000,10.293,10.293,10.087,10.18,155116,0
+COHU.US,D,20110620,000000,10.156,10.301,10.069,10.276,56450,0
+COHU.US,D,20110621,000000,10.349,10.876,10.349,10.82,50142,0
+COHU.US,D,20110622,000000,10.768,10.784,10.325,10.376,46386,0
+COHU.US,D,20110623,000000,10.207,10.724,10.207,10.639,54437,0
+COHU.US,D,20110624,000000,10.655,10.724,10.511,10.574,338604,0
+COHU.US,D,20110627,000000,10.596,10.853,10.46,10.845,40005,0
+COHU.US,D,20110628,000000,10.868,10.926,10.792,10.909,37420,0
+COHU.US,D,20110629,000000,10.838,11.131,10.706,10.926,40337,0
+COHU.US,D,20110630,000000,10.992,11.166,10.882,11.114,51153,0
+COHU.US,D,20110701,000000,11.141,11.316,10.885,11.226,81962,0
+COHU.US,D,20110705,000000,11.166,11.419,10.935,11.073,86353,0
+COHU.US,D,20110706,000000,11.029,11.184,11.012,11.132,30962,0
+COHU.US,D,20110707,000000,11.267,11.446,11.046,11.105,52948,0
+COHU.US,D,20110708,000000,11.012,11.097,10.876,11.082,37790,0
+COHU.US,D,20110711,000000,10.9,11.157,10.9,11.105,43706,0
+COHU.US,D,20110712,000000,11.012,11.012,10.838,10.845,74717,0
+COHU.US,D,20110713,000000,10.959,11.191,10.86,11.123,55918,0
+COHU.US,D,20110714,000000,11.174,11.184,10.853,10.926,68188,0
+COHU.US,D,20110715,000000,10.944,11.184,10.868,11.157,81615,0
+COHU.US,D,20110718,000000,11.149,11.157,10.681,11.012,57104,0
+COHU.US,D,20110719,000000,11.158,11.576,11.046,11.532,50491,0
+COHU.US,D,20110720,000000,11.496,11.53,11.082,11.419,49843,0
+COHU.US,D,20110721,000000,11.556,11.556,11.037,11.326,244206,0
+COHU.US,D,20110722,000000,11.267,11.472,11.149,11.316,91724,0
+COHU.US,D,20110725,000000,11.166,11.383,11.097,11.267,98521,0
+COHU.US,D,20110726,000000,11.31,11.429,11.228,11.335,62661,0
+COHU.US,D,20110727,000000,11.191,11.472,10.681,10.742,132743,0
+COHU.US,D,20110728,000000,10.844,10.917,10.416,10.586,107255,0
+COHU.US,D,20110729,000000,10.487,10.71,10.385,10.616,119077,0
+COHU.US,D,20110801,000000,10.674,10.82,10.368,10.495,88481,0
+COHU.US,D,20110802,000000,10.443,10.672,10.194,10.212,169508,0
+COHU.US,D,20110803,000000,10.293,10.697,10.18,10.63,71325,0
+COHU.US,D,20110804,000000,10.443,10.545,10.202,10.202,130428,0
+COHU.US,D,20110805,000000,10.386,10.564,9.724,10.103,89149,0
+COHU.US,D,20110808,000000,9.928,10.588,9.4526,9.596,168585,0
+COHU.US,D,20110809,000000,9.513,9.979,9.0275,9.893,161647,0
+COHU.US,D,20110810,000000,9.825,9.825,9.0454,9.1295,135000,0
+COHU.US,D,20110811,000000,9.3669,9.697,9.216,9.4897,128771,0
+COHU.US,D,20110812,000000,9.581,9.647,9.1191,9.332,88083,0
+COHU.US,D,20110815,000000,9.444,9.655,9.3847,9.612,49598,0
+COHU.US,D,20110816,000000,9.513,9.546,9.1897,9.2749,59064,0
+COHU.US,D,20110817,000000,9.3758,9.4282,9.0781,9.3916,43170,0
+COHU.US,D,20110818,000000,9.0943,9.2816,8.8737,8.9315,126220,0
+COHU.US,D,20110819,000000,8.6516,9.0705,8.6516,8.8737,99373,0
+COHU.US,D,20110822,000000,9.0085,9.1632,8.7706,9.1127,75071,0
+COHU.US,D,20110823,000000,9.3066,9.913,9.1632,9.811,110391,0
+COHU.US,D,20110824,000000,9.811,9.923,9.4705,9.716,66355,0
+COHU.US,D,20110825,000000,9.784,9.784,9.1461,9.1632,65686,0
+COHU.US,D,20110826,000000,9.1038,9.4204,9.001,9.1887,38865,0
+COHU.US,D,20110829,000000,9.3066,9.735,9.3066,9.698,70507,0
+COHU.US,D,20110830,000000,9.63,9.735,9.4015,9.444,55292,0
+COHU.US,D,20110831,000000,9.528,9.611,9.3105,9.4496,165442,0
+COHU.US,D,20110901,000000,9.3847,9.556,9.3222,9.444,149832,0
+COHU.US,D,20110902,000000,9.3718,9.4675,8.8927,9.0199,116114,0
+COHU.US,D,20110906,000000,9.2503,9.2503,8.6856,9.1038,121013,0
+COHU.US,D,20110907,000000,9.2816,9.547,9.2649,9.521,99179,0
+COHU.US,D,20110908,000000,9.4526,9.623,9.0705,9.0781,111635,0
+COHU.US,D,20110909,000000,9.001,9.2414,8.8144,8.9925,96181,0
+COHU.US,D,20110912,000000,8.8565,9.1275,8.8216,9.0435,35876,0
+COHU.US,D,20110913,000000,9.0943,9.1632,8.9579,9.1127,63319,0
+COHU.US,D,20110914,000000,9.2327,9.698,9.0607,9.521,73038,0
+COHU.US,D,20110915,000000,9.647,9.666,9.3847,9.638,34323,0
+COHU.US,D,20110916,000000,9.597,9.716,9.4282,9.556,88573,0
+COHU.US,D,20110919,000000,9.3486,9.3916,9.0341,9.1632,26302,0
+COHU.US,D,20110920,000000,9.215,9.215,8.985,9.1275,82962,0
+COHU.US,D,20110921,000000,9.206,9.3659,8.6766,8.6937,57747,0
+COHU.US,D,20110922,000000,8.3697,8.7798,8.2423,8.6089,117738,0
+COHU.US,D,20110923,000000,8.617,8.6343,8.3447,8.5917,59386,0
+COHU.US,D,20110926,000000,8.7021,8.7966,8.3276,8.7445,54871,0
+COHU.US,D,20110927,000000,9.0085,9.4352,8.7884,9.0085,70316,0
+COHU.US,D,20110928,000000,9.1127,9.1127,8.3618,8.3697,62473,0
+COHU.US,D,20110929,000000,8.4643,8.6516,8.2676,8.6089,59285,0
+COHU.US,D,20110930,000000,8.433,8.7874,8.3983,8.4244,107065,0
+COHU.US,D,20111003,000000,8.4213,8.6766,7.8501,7.9267,95001,0
+COHU.US,D,20111004,000000,7.8587,9.792,7.8587,9.3486,159560,0
+COHU.US,D,20111005,000000,9.2997,9.2997,8.8644,8.9925,112942,0
+COHU.US,D,20111006,000000,8.9315,8.9315,8.6516,8.8737,71563,0
+COHU.US,D,20111007,000000,8.9067,8.9315,8.4811,8.617,48966,0
+COHU.US,D,20111010,000000,8.737,9.1887,8.6603,9.0341,92343,0
+COHU.US,D,20111011,000000,8.9153,9.0705,8.762,8.985,79867,0
+COHU.US,D,20111012,000000,9.0521,9.581,9.0085,9.556,71429,0
+COHU.US,D,20111013,000000,9.4705,9.698,9.3222,9.623,57136,0
+COHU.US,D,20111014,000000,9.743,9.99,9.521,9.955,62744,0
+COHU.US,D,20111017,000000,9.872,9.872,8.9492,9.0943,72361,0
+COHU.US,D,20111018,000000,9.1632,10.033,9.017,9.965,98389,0
+COHU.US,D,20111019,000000,9.862,9.973,9.1545,9.3847,75551,0
+COHU.US,D,20111020,000000,8.4895,10.586,8.1058,10.399,192627,0
+COHU.US,D,20111021,000000,10.535,10.535,9.784,9.973,131175,0
+COHU.US,D,20111024,000000,10.033,10.134,9.638,9.753,117333,0
+COHU.US,D,20111025,000000,9.688,9.792,9.286,9.3633,98585,0
+COHU.US,D,20111026,000000,9.538,9.862,9.291,9.725,98267,0
+COHU.US,D,20111027,000000,9.905,10.202,9.905,10.143,223518,0
+COHU.US,D,20111028,000000,10.064,10.321,9.743,9.761,139412,0
+COHU.US,D,20111031,000000,9.572,9.717,9.4174,9.4506,89765,0
+COHU.US,D,20111101,000000,8.9521,9.3886,8.9521,9.201,139119,0
+COHU.US,D,20111102,000000,9.332,9.4282,9.18,9.3847,208115,0
+COHU.US,D,20111103,000000,9.3886,9.742,9.3457,9.688,113302,0
+COHU.US,D,20111104,000000,9.511,9.611,9.4496,9.545,57280,0
+COHU.US,D,20111107,000000,9.4897,9.4897,9.1711,9.4204,47622,0
+COHU.US,D,20111108,000000,9.4074,9.579,9.1748,9.545,66413,0
+COHU.US,D,20111109,000000,9.2699,9.3183,8.8834,8.8927,79024,0
+COHU.US,D,20111110,000000,9.0742,9.2376,8.7984,9.0981,41586,0
+COHU.US,D,20111111,000000,9.2376,9.503,9.2376,9.3457,74098,0
+COHU.US,D,20111114,000000,9.2609,9.3546,8.9961,9.0561,100135,0
+COHU.US,D,20111115,000000,8.9701,9.1849,8.9344,9.1078,77969,0
+COHU.US,D,20111116,000000,8.9701,9.3281,8.8152,8.8582,80037,0
+COHU.US,D,20111117,000000,8.8401,8.9438,8.7903,8.8927,69176,0
+COHU.US,D,20111118,000000,8.7294,9.0378,8.7294,8.8582,89572,0
+COHU.US,D,20111121,000000,8.7903,8.8068,8.4811,8.4895,62267,0
+COHU.US,D,20111122,000000,8.4641,8.5322,8.1722,8.1722,69316,0
+COHU.US,D,20111123,000000,8.1636,8.1892,7.7779,7.8036,57622,0
+COHU.US,D,20111125,000000,7.8036,7.8549,7.7093,7.7178,34103,0
+COHU.US,D,20111128,000000,8.0694,8.112,7.8633,8.112,82642,0
+COHU.US,D,20111129,000000,8.1722,8.1809,7.9494,7.9665,23190,0
+COHU.US,D,20111130,000000,8.2415,8.7092,8.2329,8.6747,212151,0
+COHU.US,D,20111201,000000,8.669,9.0906,8.4292,8.9617,79004,0
+COHU.US,D,20111202,000000,9.1078,9.2198,8.8152,8.8661,40199,0
+COHU.US,D,20111205,000000,9.0199,9.3546,8.9438,9.1748,70926,0
+COHU.US,D,20111206,000000,9.1402,9.519,9.082,9.4164,64660,0
+COHU.US,D,20111207,000000,9.3457,9.519,9.0646,9.4957,54998,0
+COHU.US,D,20111208,000000,9.3975,9.4586,8.8927,9.0378,76681,0
+COHU.US,D,20111209,000000,9.0464,9.579,8.9344,9.511,95418,0
+COHU.US,D,20111212,000000,9.3358,9.3633,9.0199,9.3358,47914,0
+COHU.US,D,20111213,000000,9.4074,9.603,9.0742,9.1849,68122,0
+COHU.US,D,20111214,000000,9.082,9.715,9.082,9.697,95030,0
+COHU.US,D,20111215,000000,9.611,9.81,9.1748,9.3718,65058,0
+COHU.US,D,20111216,000000,9.4164,9.965,9.3546,9.845,324053,0
+COHU.US,D,20111219,000000,9.905,10.144,9.4332,9.4777,70506,0
+COHU.US,D,20111220,000000,9.706,10.291,9.4164,10.204,98974,0
+COHU.US,D,20111221,000000,9.956,10.331,9.862,10.291,54219,0
+COHU.US,D,20111222,000000,10.427,10.65,10.266,10.376,64969,0
+COHU.US,D,20111223,000000,10.331,10.41,10.177,10.204,44432,0
+COHU.US,D,20111227,000000,10.153,10.266,10.05,10.153,38508,0
+COHU.US,D,20111228,000000,10.117,10.136,9.836,9.896,26476,0
+COHU.US,D,20111229,000000,10.057,10.186,9.93,9.999,50712,0
+COHU.US,D,20111230,000000,9.93,9.93,9.688,9.734,91007,0
+COHU.US,D,20120103,000000,10.007,10.3,9.965,10.266,94545,0
+COHU.US,D,20120104,000000,10.196,10.274,10.05,10.065,36660,0
+COHU.US,D,20120105,000000,10.057,10.3,9.914,10.258,31730,0
+COHU.US,D,20120106,000000,10.283,10.283,10.016,10.083,60845,0
+COHU.US,D,20120109,000000,10.162,10.162,9.923,10.057,64003,0
+COHU.US,D,20120110,000000,10.065,10.3,10.016,10.3,46681,0
+COHU.US,D,20120111,000000,10.258,10.522,10.136,10.505,44262,0
+COHU.US,D,20120112,000000,10.512,10.754,10.324,10.668,56046,0
+COHU.US,D,20120113,000000,10.575,10.581,10.231,10.266,48889,0
+COHU.US,D,20120117,000000,10.374,10.502,10.182,10.262,95719,0
+COHU.US,D,20120118,000000,10.274,10.549,10.274,10.53,59921,0
+COHU.US,D,20120119,000000,10.668,10.974,10.566,10.718,37543,0
+COHU.US,D,20120120,000000,10.684,11.191,10.684,11.149,47718,0
+COHU.US,D,20120123,000000,11.122,11.36,11.096,11.31,30030,0
+COHU.US,D,20120124,000000,11.267,11.343,11.072,11.276,75001,0
+COHU.US,D,20120125,000000,11.276,11.36,10.889,11.343,45785,0
+COHU.US,D,20120126,000000,11.386,11.508,11.244,11.343,45388,0
+COHU.US,D,20120127,000000,11.293,11.508,11.293,11.377,48902,0
+COHU.US,D,20120130,000000,11.276,11.343,11.209,11.209,43619,0
+COHU.US,D,20120131,000000,11.228,11.362,11.011,11.262,46475,0
+COHU.US,D,20120201,000000,11.422,12.142,11.31,11.988,113204,0
+COHU.US,D,20120202,000000,10.763,11.44,10.291,10.728,127958,0
+COHU.US,D,20120203,000000,10.873,11.002,10.676,10.825,98738,0
+COHU.US,D,20120206,000000,10.825,10.882,10.598,10.684,43611,0
+COHU.US,D,20120207,000000,10.606,10.745,10.466,10.574,41820,0
+COHU.US,D,20120208,000000,10.64,10.924,10.631,10.857,27402,0
+COHU.US,D,20120209,000000,10.857,10.906,10.676,10.857,34404,0
+COHU.US,D,20120210,000000,10.736,10.906,10.416,10.425,34567,0
+COHU.US,D,20120213,000000,10.575,10.658,10.402,10.65,45970,0
+COHU.US,D,20120214,000000,10.495,10.557,10.315,10.437,40472,0
+COHU.US,D,20120215,000000,10.466,10.466,10.174,10.192,53923,0
+COHU.US,D,20120216,000000,10.186,10.763,10.083,10.737,49938,0
+COHU.US,D,20120217,000000,10.796,10.857,10.606,10.834,63052,0
+COHU.US,D,20120221,000000,10.763,10.834,10.274,10.331,34764,0
+COHU.US,D,20120222,000000,10.382,10.444,10.21,10.227,44558,0
+COHU.US,D,20120223,000000,10.21,10.736,10.096,10.699,65280,0
+COHU.US,D,20120224,000000,10.631,10.796,10.519,10.555,42445,0
+COHU.US,D,20120227,000000,10.459,10.631,10.262,10.28,67459,0
+COHU.US,D,20120228,000000,10.305,10.364,10.02,10.121,47402,0
+COHU.US,D,20120229,000000,10.15,10.184,9.595,9.62,68893,0
+COHU.US,D,20120301,000000,9.717,9.856,9.3105,9.3358,131134,0
+COHU.US,D,20120302,000000,9.4787,9.4787,8.9682,9.1305,117756,0
+COHU.US,D,20120305,000000,9.0723,9.3105,8.9774,9.0636,127490,0
+COHU.US,D,20120306,000000,9.0189,9.2266,8.9588,9.1219,130354,0
+COHU.US,D,20120307,000000,9.0541,9.4421,9.0541,9.286,62207,0
+COHU.US,D,20120308,000000,9.3718,9.604,9.2609,9.597,45974,0
+COHU.US,D,20120309,000000,9.63,10.141,9.572,9.994,78068,0
+COHU.US,D,20120312,000000,10.02,10.131,9.786,9.883,42842,0
+COHU.US,D,20120313,000000,9.943,10.451,9.943,10.451,99841,0
+COHU.US,D,20120314,000000,10.425,10.547,9.899,9.951,48932,0
+COHU.US,D,20120315,000000,9.985,10.096,9.803,10.078,53543,0
+COHU.US,D,20120316,000000,10.131,10.2,9.926,9.978,134203,0
+COHU.US,D,20120319,000000,9.899,10.374,9.803,10.27,53450,0
+COHU.US,D,20120320,000000,10.141,10.374,10.131,10.218,39258,0
+COHU.US,D,20120321,000000,10.28,10.374,10.246,10.288,29763,0
+COHU.US,D,20120322,000000,10.313,10.313,9.83,9.96,30961,0
+COHU.US,D,20120323,000000,9.969,10.313,9.803,10.27,53385,0
+COHU.US,D,20120326,000000,10.32,10.606,10.174,10.555,75391,0
+COHU.US,D,20120327,000000,10.555,10.555,9.943,9.978,68543,0
+COHU.US,D,20120328,000000,10.003,10.003,9.708,9.763,71472,0
+COHU.US,D,20120329,000000,9.727,9.985,9.666,9.889,126390,0
+COHU.US,D,20120330,000000,10.003,10.003,9.786,9.803,68396,0
+COHU.US,D,20120402,000000,9.889,10.103,9.604,10.096,71581,0
+COHU.US,D,20120403,000000,10.045,10.062,9.717,9.82,90428,0
+COHU.US,D,20120404,000000,9.656,9.951,9.546,9.951,78359,0
+COHU.US,D,20120405,000000,9.874,10.053,9.848,9.969,23320,0
+COHU.US,D,20120409,000000,9.803,9.856,9.3886,9.4174,166151,0
+COHU.US,D,20120410,000000,9.3718,9.3817,9.2,9.2958,75693,0
+COHU.US,D,20120411,000000,9.4253,9.673,9.3886,9.546,73296,0
+COHU.US,D,20120412,000000,9.537,9.856,9.529,9.699,38711,0
+COHU.US,D,20120413,000000,9.622,9.622,9.286,9.3036,49753,0
+COHU.US,D,20120416,000000,9.3457,9.613,9.2366,9.546,58359,0
+COHU.US,D,20120417,000000,9.63,9.985,9.622,9.771,57586,0
+COHU.US,D,20120418,000000,9.681,9.754,9.2778,9.3886,89101,0
+COHU.US,D,20120419,000000,9.3817,9.529,9.2542,9.4421,60545,0
+COHU.US,D,20120420,000000,9.681,9.745,9.3183,9.3546,55858,0
+COHU.US,D,20120423,000000,9.2266,9.754,9.2266,9.2699,113160,0
+COHU.US,D,20120424,000000,9.2699,9.529,9.2444,9.4421,41564,0
+COHU.US,D,20120425,000000,9.613,9.926,9.613,9.874,62873,0
+COHU.US,D,20120426,000000,9.613,9.771,9.4877,9.564,57455,0
+COHU.US,D,20120427,000000,9.63,9.786,9.4332,9.613,61933,0
+COHU.US,D,20120430,000000,9.589,9.676,9.4253,9.4685,95215,0
+COHU.US,D,20120501,000000,9.4596,9.839,9.2958,9.3281,122874,0
+COHU.US,D,20120502,000000,9.2699,9.3817,9.1058,9.149,126630,0
+COHU.US,D,20120503,000000,9.0723,9.3633,8.8039,9.0454,127732,0
+COHU.US,D,20120504,000000,8.9588,8.9588,8.6228,8.7427,110190,0
+COHU.US,D,20120507,000000,8.7254,8.7696,8.5534,8.6055,71296,0
+COHU.US,D,20120508,000000,8.5452,8.795,8.4761,8.752,56000,0
+COHU.US,D,20120509,000000,8.6143,8.752,8.5278,8.6228,39762,0
+COHU.US,D,20120510,000000,8.7177,8.7177,8.5366,8.6738,19579,0
+COHU.US,D,20120511,000000,8.571,8.6654,8.433,8.5969,82953,0
+COHU.US,D,20120514,000000,8.4673,8.795,8.4673,8.5797,88876,0
+COHU.US,D,20120515,000000,8.6228,8.7427,8.3814,8.4071,82131,0
+COHU.US,D,20120516,000000,8.4244,8.5534,8.1744,8.2346,114924,0
+COHU.US,D,20120517,000000,8.2174,8.7003,8.1484,8.5969,129485,0
+COHU.US,D,20120518,000000,8.5624,8.6573,8.4502,8.4673,63750,0
+COHU.US,D,20120521,000000,8.4761,8.5624,8.295,8.4673,51189,0
+COHU.US,D,20120522,000000,8.459,8.5194,8.295,8.3725,86808,0
+COHU.US,D,20120523,000000,8.2609,8.347,8.1484,8.295,49538,0
+COHU.US,D,20120524,000000,8.2778,8.4071,7.9676,8.2002,43128,0
+COHU.US,D,20120525,000000,8.2089,8.2688,8.019,8.0623,51656,0
+COHU.US,D,20120529,000000,8.1313,8.3983,7.9328,8.0537,50753,0
+COHU.US,D,20120530,000000,7.9414,8.0964,7.9156,8.0021,50977,0
+COHU.US,D,20120531,000000,8.0021,8.2089,7.9014,8.0537,72398,0
+COHU.US,D,20120601,000000,7.8248,7.9378,7.7293,7.7293,63307,0
+COHU.US,D,20120604,000000,7.8037,7.8897,7.6139,7.7861,43181,0
+COHU.US,D,20120605,000000,7.7123,7.8248,7.6258,7.7123,38436,0
+COHU.US,D,20120606,000000,7.7903,7.9548,7.7558,7.9205,34446,0
+COHU.US,D,20120607,000000,8.0593,8.1634,7.8075,7.8341,65955,0
+COHU.US,D,20120608,000000,7.799,8.1464,7.799,7.9548,51665,0
+COHU.US,D,20120611,000000,8.0623,8.0623,7.6656,7.6656,86835,0
+COHU.US,D,20120612,000000,7.7385,8.0247,7.7385,7.9984,31351,0
+COHU.US,D,20120613,000000,7.9548,8.5277,7.9029,8.4757,107538,0
+COHU.US,D,20120614,000000,8.4584,8.5625,8.3458,8.4237,69665,0
+COHU.US,D,20120615,000000,8.3804,8.4409,8.2498,8.3714,104116,0
+COHU.US,D,20120618,000000,8.2849,8.3541,7.964,8.0073,74809,0
+COHU.US,D,20120619,000000,8.0331,8.6055,7.964,8.5452,72260,0
+COHU.US,D,20120620,000000,8.5625,8.6583,8.1634,8.207,38125,0
+COHU.US,D,20120621,000000,8.2154,8.2934,7.7558,7.7731,77651,0
+COHU.US,D,20120622,000000,7.8075,8.0419,7.8075,7.9548,189756,0
+COHU.US,D,20120625,000000,7.8248,7.8683,7.5387,7.7209,62661,0
+COHU.US,D,20120626,000000,7.7123,7.981,7.5909,7.8341,86312,0
+COHU.US,D,20120627,000000,7.8341,8.3196,7.7123,8.2154,48028,0
+COHU.US,D,20120628,000000,8.1114,8.2849,8.0073,8.2591,68882,0
+COHU.US,D,20120629,000000,8.4584,8.8226,8.2591,8.8144,72343,0
+COHU.US,D,20120702,000000,8.8226,9.1,8.5798,9.1,90796,0
+COHU.US,D,20120703,000000,8.9438,9.3417,8.8747,9.3066,54137,0
+COHU.US,D,20120705,000000,9.3066,9.3679,8.9263,8.9344,44463,0
+COHU.US,D,20120706,000000,8.762,8.8058,8.6143,8.7092,33501,0
+COHU.US,D,20120709,000000,8.6316,8.7445,8.5102,8.5452,104060,0
+COHU.US,D,20120710,000000,8.6316,8.6316,8.2498,8.3283,23469,0
+COHU.US,D,20120711,000000,8.3283,8.4757,8.1721,8.4151,36461,0
+COHU.US,D,20120712,000000,8.3196,8.3196,8.0247,8.1464,48558,0
+COHU.US,D,20120713,000000,8.1893,8.6488,8.1289,8.3974,45709,0
+COHU.US,D,20120716,000000,8.3974,8.4409,8.0681,8.2154,78039,0
+COHU.US,D,20120717,000000,8.2498,8.3891,8.1395,8.3021,20108,0
+COHU.US,D,20120718,000000,8.2672,8.7445,8.2672,8.6055,44293,0
+COHU.US,D,20120719,000000,8.6488,8.7445,8.4323,8.5535,37218,0
+COHU.US,D,20120720,000000,8.4237,8.5535,8.1114,8.1372,74583,0
+COHU.US,D,20120723,000000,7.9292,7.9726,7.747,7.799,54701,0
+COHU.US,D,20120724,000000,7.8598,7.8598,7.4863,7.5561,66454,0
+COHU.US,D,20120725,000000,7.6517,7.747,7.3826,7.5646,74439,0
+COHU.US,D,20120726,000000,7.1397,8.1027,7.1397,7.5561,116534,0
+COHU.US,D,20120727,000000,7.5561,7.9984,7.4606,7.8075,75199,0
+COHU.US,D,20120730,000000,7.8075,7.8075,7.5475,7.6603,34567,0
+COHU.US,D,20120731,000000,7.5909,7.6603,7.3914,7.4606,94840,0
+COHU.US,D,20120801,000000,7.4783,7.7209,7.4521,7.4521,91647,0
+COHU.US,D,20120802,000000,7.4955,7.8164,7.4258,7.5212,75899,0
+COHU.US,D,20120803,000000,7.7036,8.2415,7.6775,7.99,53703,0
+COHU.US,D,20120806,000000,8.0247,8.3458,7.6689,7.7209,68301,0
+COHU.US,D,20120807,000000,7.7818,8.1372,7.6603,7.8598,49849,0
+COHU.US,D,20120808,000000,7.8075,8.1114,7.7731,7.8683,42515,0
+COHU.US,D,20120809,000000,7.7818,8.0508,7.7818,7.8598,37649,0
+COHU.US,D,20120810,000000,7.8075,7.8772,7.7209,7.7731,34761,0
+COHU.US,D,20120813,000000,7.7209,7.7818,7.4955,7.6863,62505,0
+COHU.US,D,20120814,000000,7.7209,7.8683,7.5994,7.799,146591,0
+COHU.US,D,20120815,000000,7.7558,8.0419,7.7558,8.0331,34183,0
+COHU.US,D,20120816,000000,8.0419,8.1634,7.7731,8.1372,56889,0
+COHU.US,D,20120817,000000,8.094,8.1809,7.9469,7.964,59167,0
+COHU.US,D,20120820,000000,7.9205,8.0419,7.8248,7.8683,68356,0
+COHU.US,D,20120821,000000,7.9205,8.0855,7.7818,7.8164,54354,0
+COHU.US,D,20120822,000000,7.7731,7.8474,7.6517,7.7731,82741,0
+COHU.US,D,20120823,000000,7.7385,7.8772,7.7209,7.7558,33483,0
+COHU.US,D,20120824,000000,7.7209,7.7818,7.6517,7.747,37136,0
+COHU.US,D,20120827,000000,7.8425,7.8598,7.6775,7.8075,91355,0
+COHU.US,D,20120828,000000,7.7731,7.8425,7.7123,7.7903,41554,0
+COHU.US,D,20120829,000000,7.8251,7.913,7.764,7.8251,69669,0
+COHU.US,D,20120830,000000,7.7903,7.8251,7.6857,7.6942,95010,0
+COHU.US,D,20120831,000000,7.7903,7.7991,7.6682,7.6857,87910,0
+COHU.US,D,20120904,000000,7.6682,8.1224,7.6682,8,45629,0
+COHU.US,D,20120905,000000,8.0611,8.0611,7.6942,7.7903,56456,0
+COHU.US,D,20120906,000000,7.8251,7.8689,7.6333,7.8076,115177,0
+COHU.US,D,20120907,000000,7.7288,7.8777,7.7288,7.8076,59048,0
+COHU.US,D,20120910,000000,7.7817,8.0171,7.7467,7.93,48316,0
+COHU.US,D,20120911,000000,8.0171,8.1135,7.93,8.0959,33411,0
+COHU.US,D,20120912,000000,8.0876,8.1396,7.8343,7.9737,42640,0
+COHU.US,D,20120913,000000,7.956,8.3493,7.8166,8.3057,112849,0
+COHU.US,D,20120914,000000,8.3319,8.8039,8.2623,8.7245,115710,0
+COHU.US,D,20120917,000000,8.7245,8.8555,8.7245,8.795,153313,0
+COHU.US,D,20120918,000000,8.751,8.8208,8.7245,8.7778,112374,0
+COHU.US,D,20120919,000000,8.7778,8.7778,8.3668,8.4714,61472,0
+COHU.US,D,20120920,000000,8.4714,8.5587,8.4631,8.4804,40372,0
+COHU.US,D,20120921,000000,8.6378,9.0839,8.5239,8.646,406881,0
+COHU.US,D,20120924,000000,8.5587,8.795,8.4714,8.6813,39698,0
+COHU.US,D,20120925,000000,8.7342,8.8555,8.2795,8.2969,79757,0
+COHU.US,D,20120926,000000,8.3057,8.3579,7.956,8.0698,87944,0
+COHU.US,D,20120927,000000,8.1396,8.5416,8.1224,8.5239,32206,0
+COHU.US,D,20120928,000000,8.4539,8.4539,8.2009,8.2009,85306,0
+COHU.US,D,20121001,000000,8.2884,8.4016,8.1396,8.2533,54188,0
+COHU.US,D,20121002,000000,8.3229,8.5063,8.0347,8.1047,68491,0
+COHU.US,D,20121003,000000,8.0959,8.1615,7.8603,7.93,91098,0
+COHU.US,D,20121004,000000,8,8.1748,7.93,8.0698,32786,0
+COHU.US,D,20121005,000000,8.0959,8.2969,8.0089,8.0265,68715,0
+COHU.US,D,20121008,000000,7.956,8.1135,7.8689,8.0698,20927,0
+COHU.US,D,20121009,000000,8.0611,8.0611,7.7903,7.8251,45951,0
+COHU.US,D,20121010,000000,7.8689,8.2795,7.8689,8.1917,25078,0
+COHU.US,D,20121011,000000,8.2623,8.2623,7.8866,7.8866,31295,0
+COHU.US,D,20121012,000000,7.8777,7.9737,7.773,7.8427,39642,0
+COHU.US,D,20121015,000000,7.8909,7.913,7.7825,7.8866,27434,0
+COHU.US,D,20121016,000000,7.9737,8.2533,7.956,8.1917,33774,0
+COHU.US,D,20121017,000000,8.2623,8.4104,8.1659,8.2357,35150,0
+COHU.US,D,20121018,000000,8.2009,8.3405,7.8427,8.0171,45852,0
+COHU.US,D,20121019,000000,7.9213,8.0171,7.8427,7.9737,66269,0
+COHU.US,D,20121022,000000,7.93,8.1659,7.93,7.9824,42092,0
+COHU.US,D,20121023,000000,7.8952,8.1396,7.8952,8.1047,30545,0
+COHU.US,D,20121024,000000,8,8.0525,7.948,7.9914,27250,0
+COHU.US,D,20121025,000000,7.7817,7.8603,7.6857,7.7991,324300,0
+COHU.US,D,20121026,000000,7.8251,7.8777,7.6857,7.7204,26938,0
+COHU.US,D,20121031,000000,7.703,7.9213,7.6857,7.6857,50156,0
+COHU.US,D,20121101,000000,7.6857,8.1135,7.6857,7.764,57184,0
+COHU.US,D,20121102,000000,7.9736,7.9736,7.6857,7.6857,63956,0
+COHU.US,D,20121105,000000,7.5983,7.8952,7.5983,7.6595,45536,0
+COHU.US,D,20121106,000000,7.6595,7.773,7.5588,7.6768,29943,0
+COHU.US,D,20121107,000000,7.4935,8.5587,7.3711,7.3711,81712,0
+COHU.US,D,20121108,000000,7.3274,7.476,7.3014,7.3274,47642,0
+COHU.US,D,20121109,000000,7.2665,7.6942,7.2665,7.6682,59322,0
+COHU.US,D,20121112,000000,7.6768,7.7562,7.4846,7.6506,21227,0
+COHU.US,D,20121113,000000,7.764,7.7817,7.45,7.4585,34381,0
+COHU.US,D,20121114,000000,7.4935,7.703,7.4147,7.6246,77411,0
+COHU.US,D,20121115,000000,7.6333,7.7817,7.5721,7.6506,57790,0
+COHU.US,D,20121116,000000,7.5631,7.7817,7.45,7.6595,58165,0
+COHU.US,D,20121119,000000,7.7204,7.8166,7.6068,7.7381,45896,0
+COHU.US,D,20121120,000000,7.694,7.861,7.6325,7.7557,45390,0
+COHU.US,D,20121121,000000,7.7468,8.2214,6.9992,7.9051,26727,0
+COHU.US,D,20121123,000000,7.9576,7.9923,7.8258,7.9142,20970,0
+COHU.US,D,20121126,000000,7.8522,7.9492,7.7381,7.861,30442,0
+COHU.US,D,20121127,000000,7.8786,8.0019,7.8699,7.8786,49505,0
+COHU.US,D,20121128,000000,7.7819,8.0019,7.7203,8.0019,27533,0
+COHU.US,D,20121129,000000,8.0457,8.4854,7.9227,8.4326,45812,0
+COHU.US,D,20121130,000000,8.4238,8.5822,8.3799,8.5293,82576,0
+COHU.US,D,20121203,000000,8.5822,8.5822,8.1952,8.283,43036,0
+COHU.US,D,20121204,000000,8.283,8.4591,8.0983,8.1512,46753,0
+COHU.US,D,20121205,000000,8.2214,8.2214,7.9051,8.0899,30235,0
+COHU.US,D,20121206,000000,7.9051,8.072,7.8081,7.9841,15943,0
+COHU.US,D,20121207,000000,8.0634,8.072,7.8874,8.0457,28469,0
+COHU.US,D,20121210,000000,8.0899,8.2652,7.9753,8.2568,92087,0
+COHU.US,D,20121211,000000,8.3533,8.6955,8.1778,8.669,68764,0
+COHU.US,D,20121212,000000,8.6613,8.6955,8.3094,8.4063,53877,0
+COHU.US,D,20121213,000000,8.4414,8.5907,8.4151,8.5116,64968,0
+COHU.US,D,20121214,000000,8.4591,8.6353,8.4591,8.5116,52107,0
+COHU.US,D,20121217,000000,8.5822,8.7761,8.5382,8.7586,54392,0
+COHU.US,D,20121218,000000,8.7313,9.697,8.577,9.594,104111,0
+COHU.US,D,20121219,000000,9.594,9.762,9.4392,9.585,86996,0
+COHU.US,D,20121220,000000,9.744,9.901,9.4094,9.857,73575,0
+COHU.US,D,20121221,000000,9.794,10.109,9.4526,9.688,297939,0
+COHU.US,D,20121224,000000,8.7761,9.697,8.7761,9.4526,16613,0
+COHU.US,D,20121226,000000,9.515,9.725,9.2347,9.2598,33567,0
+COHU.US,D,20121227,000000,9.3633,9.3995,8.9162,9.216,28719,0
+COHU.US,D,20121228,000000,9.1887,9.3827,9.0752,9.1191,23240,0
+COHU.US,D,20121231,000000,9.1632,9.567,9.1353,9.532,45053,0
+COHU.US,D,20130102,000000,9.945,10.102,9.67,10.042,128376,0
+COHU.US,D,20130103,000000,10.007,10.075,9.735,9.857,48946,0
+COHU.US,D,20130104,000000,9.928,9.928,9.4987,9.532,57843,0
+COHU.US,D,20130107,000000,9.523,9.619,9.2949,9.55,48548,0
+COHU.US,D,20130108,000000,9.55,9.619,9.1257,9.1451,97165,0
+COHU.US,D,20130109,000000,9.207,9.4987,8.9246,9.3827,43306,0
+COHU.US,D,20130110,000000,9.4094,9.4094,9.1191,9.2852,17626,0
+COHU.US,D,20130111,000000,9.2679,9.585,9.2679,9.3556,28477,0
+COHU.US,D,20130114,000000,9.2852,9.4897,9.1191,9.2256,41778,0
+COHU.US,D,20130115,000000,9.1257,9.3095,9.0581,9.1711,28082,0
+COHU.US,D,20130116,000000,9.1711,9.2759,9.0662,9.0662,44051,0
+COHU.US,D,20130117,000000,9.1353,9.3516,9.0039,9.1887,45518,0
+COHU.US,D,20130118,000000,9.207,9.4897,9.0916,9.2759,83800,0
+COHU.US,D,20130122,000000,9.3027,9.4526,9.203,9.3896,80044,0
+COHU.US,D,20130123,000000,9.4273,9.4987,9.1887,9.2679,47831,0
+COHU.US,D,20130124,000000,9.2679,9.4273,9.1257,9.2256,99323,0
+COHU.US,D,20130125,000000,9.3027,9.3728,9.0293,9.0662,37268,0
+COHU.US,D,20130128,000000,9.0581,9.627,9.0581,9.4897,47817,0
+COHU.US,D,20130129,000000,9.4526,9.725,9.3027,9.67,52744,0
+COHU.US,D,20130130,000000,9.67,9.67,9.3183,9.3457,60244,0
+COHU.US,D,20130131,000000,9.3457,9.541,9.1711,9.216,100639,0
+COHU.US,D,20130201,000000,9.2949,9.663,9.2347,9.541,68672,0
+COHU.US,D,20130204,000000,9.4615,9.61,9.0581,9.0581,81831,0
+COHU.US,D,20130205,000000,9.1353,9.1632,8.9961,9.0293,57915,0
+COHU.US,D,20130206,000000,8.9512,9.0209,8.8115,9.0039,54065,0
+COHU.US,D,20130207,000000,8.9961,9.0388,8.7855,8.9512,20764,0
+COHU.US,D,20130208,000000,8.9961,9.207,8.8727,8.9421,35535,0
+COHU.US,D,20130211,000000,9.1887,9.1887,8.9246,9.0293,24882,0
+COHU.US,D,20130212,000000,9.0039,9.1711,8.7586,9.0209,32840,0
+COHU.US,D,20130213,000000,9.0662,9.1974,9.0123,9.1108,59214,0
+COHU.US,D,20130214,000000,9.0752,9.216,8.9334,9.0293,16706,0
+COHU.US,D,20130215,000000,9.1451,9.2347,8.8115,8.8365,49486,0
+COHU.US,D,20130219,000000,8.89,9.1632,8.89,9.0752,35447,0
+COHU.US,D,20130220,000000,9.0581,9.18,8.8188,8.8188,62148,0
+COHU.US,D,20130221,000000,8.8115,9.2256,8.794,9.1353,28775,0
+COHU.US,D,20130222,000000,9.1632,9.3095,9.1191,9.3095,41253,0
+COHU.US,D,20130225,000000,9.3728,9.4715,8.7667,8.7761,43388,0
+COHU.US,D,20130226,000000,8.8545,9.0482,8.802,8.8188,28171,0
+COHU.US,D,20130227,000000,8.8365,8.8806,8.6874,8.7139,63987,0
+COHU.US,D,20130228,000000,8.7228,8.9334,8.7139,8.8449,32437,0
+COHU.US,D,20130301,000000,8.5273,8.5718,8.4035,8.5188,74868,0
+COHU.US,D,20130304,000000,8.5273,8.5273,8.1823,8.386,74525,0
+COHU.US,D,20130305,000000,8.3856,8.6289,8.3063,8.6071,36259,0
+COHU.US,D,20130306,000000,8.6161,8.6681,8.2707,8.4479,21456,0
+COHU.US,D,20130307,000000,8.4213,8.8984,8.4213,8.8449,41542,0
+COHU.US,D,20130308,000000,8.9794,8.9794,8.5718,8.6426,46874,0
+COHU.US,D,20130311,000000,8.6244,8.6244,8.2002,8.2888,52760,0
+COHU.US,D,20130312,000000,8.2888,8.3328,8.1295,8.2707,39450,0
+COHU.US,D,20130313,000000,8.3063,8.5537,8.3063,8.5188,34482,0
+COHU.US,D,20130314,000000,8.5188,8.5629,8.4387,8.5096,23395,0
+COHU.US,D,20130315,000000,8.5273,8.5629,8.2983,8.4387,117101,0
+COHU.US,D,20130318,000000,8.3418,8.4834,8.2799,8.3418,21399,0
+COHU.US,D,20130319,000000,8.3418,8.43,8.1908,8.2266,67989,0
+COHU.US,D,20130320,000000,8.2623,8.3328,8.1823,8.2623,65095,0
+COHU.US,D,20130321,000000,8.1381,8.3594,8.1295,8.2355,23467,0
+COHU.US,D,20130322,000000,8.2533,8.4387,8.1823,8.2533,29774,0
+COHU.US,D,20130325,000000,8.1738,8.3947,8.1738,8.3063,35806,0
+COHU.US,D,20130326,000000,8.3418,8.386,8.2443,8.3502,35851,0
+COHU.US,D,20130327,000000,8.3238,8.3594,8.076,8.3063,36046,0
+COHU.US,D,20130328,000000,8.3418,8.4655,8.1207,8.2799,104930,0
+COHU.US,D,20130401,000000,8.2355,8.4742,8.1118,8.1648,54548,0
+COHU.US,D,20130402,000000,8.2091,8.2707,8.094,8.1207,109695,0
+COHU.US,D,20130403,000000,8.1207,8.1823,7.9612,8.0056,54031,0
+COHU.US,D,20130404,000000,8.0231,8.0499,7.873,7.9258,29165,0
+COHU.US,D,20130405,000000,7.7576,7.9525,7.7576,7.8376,84191,0
+COHU.US,D,20130408,000000,7.8639,8.1558,7.8199,8.1295,42920,0
+COHU.US,D,20130409,000000,8.1207,8.3238,8.0141,8.0853,38274,0
+COHU.US,D,20130410,000000,8.0586,8.3947,8.0499,8.3328,53765,0
+COHU.US,D,20130411,000000,8.3153,8.5537,8.3153,8.4387,34763,0
+COHU.US,D,20130412,000000,8.3238,8.3594,7.9879,8.0231,28243,0
+COHU.US,D,20130415,000000,7.9789,8.0456,7.634,7.6518,106806,0
+COHU.US,D,20130416,000000,7.9086,7.9879,7.6736,7.8552,86421,0
+COHU.US,D,20130417,000000,7.7844,7.9966,7.6872,7.8463,63204,0
+COHU.US,D,20130418,000000,7.9701,8.2443,7.8287,7.9525,64044,0
+COHU.US,D,20130419,000000,7.9701,8.1908,7.8906,8.0056,29267,0
+COHU.US,D,20130422,000000,8.0408,8.094,7.9168,8.0141,33017,0
+COHU.US,D,20130423,000000,8.1118,8.1118,7.9879,8.094,27258,0
+COHU.US,D,20130424,000000,8.076,8.2799,8.0231,8.2799,27585,0
+COHU.US,D,20130425,000000,8.386,8.7039,8.3153,8.4126,50823,0
+COHU.US,D,20130426,000000,8.3502,8.5188,8.2888,8.3682,47267,0
+COHU.US,D,20130429,000000,8.386,8.6865,8.386,8.4834,27111,0
+COHU.US,D,20130430,000000,8.4035,8.4834,8.2888,8.4654,68258,0
+COHU.US,D,20130501,000000,8.3947,8.43,7.9966,8.094,155329,0
+COHU.US,D,20130502,000000,7.9525,8.3502,7.9086,8.2091,106135,0
+COHU.US,D,20130503,000000,8.4035,8.7577,8.2888,8.6334,53567,0
+COHU.US,D,20130506,000000,8.6071,8.6244,8.4213,8.5806,23003,0
+COHU.US,D,20130507,000000,8.5629,8.6955,8.5629,8.6681,23252,0
+COHU.US,D,20130508,000000,8.6244,8.802,8.6244,8.794,44460,0
+COHU.US,D,20130509,000000,8.7221,8.9076,8.713,8.794,66107,0
+COHU.US,D,20130510,000000,8.828,8.9246,8.828,8.8816,30134,0
+COHU.US,D,20130513,000000,8.8365,9.0397,8.828,8.89,55858,0
+COHU.US,D,20130514,000000,8.8816,9.1992,8.8816,9.1907,55814,0
+COHU.US,D,20130515,000000,9.1275,9.3125,8.997,9.3125,43134,0
+COHU.US,D,20130516,000000,9.3056,9.3768,9.288,9.3669,31818,0
+COHU.US,D,20130517,000000,9.3936,9.4937,9.3125,9.4857,70752,0
+COHU.US,D,20130520,000000,9.4124,9.731,9.3798,9.59,36819,0
+COHU.US,D,20130521,000000,9.564,9.731,8.9701,9.721,30999,0
+COHU.US,D,20130522,000000,9.721,9.971,9.721,9.8,73114,0
+COHU.US,D,20130523,000000,9.693,10.041,9.693,9.98,57579,0
+COHU.US,D,20130524,000000,9.926,10.101,9.625,10.014,52545,0
+COHU.US,D,20130528,000000,10.083,10.411,9.899,10.091,84382,0
+COHU.US,D,20130529,000000,10.041,10.173,9.943,10.073,33821,0
+COHU.US,D,20130530,000000,10.091,10.19,9.996,10.056,76889,0
+COHU.US,D,20130531,000000,9.956,9.956,9.76,9.785,43533,0
+COHU.US,D,20130603,000000,9.855,10.536,9.8,10.5,134610,0
+COHU.US,D,20130604,000000,10.491,10.65,9.996,10.083,84431,0
+COHU.US,D,20130605,000000,10.041,10.226,9.864,9.908,76991,0
+COHU.US,D,20130606,000000,9.935,10.165,9.669,9.873,64499,0
+COHU.US,D,20130607,000000,9.926,10.18,9.837,10.108,66729,0
+COHU.US,D,20130610,000000,10.137,10.262,10.056,10.208,53202,0
+COHU.US,D,20130611,000000,10.006,10.271,9.917,10.073,38631,0
+COHU.US,D,20130612,000000,10.155,10.254,9.952,10.073,51644,0
+COHU.US,D,20130613,000000,10.049,10.271,9.971,10.217,23511,0
+COHU.US,D,20130614,000000,10.137,10.254,10.091,10.108,35363,0
+COHU.US,D,20130617,000000,10.262,10.386,10.146,10.262,51189,0
+COHU.US,D,20130618,000000,10.254,10.439,10.155,10.314,65015,0
+COHU.US,D,20130619,000000,10.34,10.472,10.262,10.289,31438,0
+COHU.US,D,20130620,000000,10.376,10.67,10.179,10.289,142121,0
+COHU.US,D,20130621,000000,10.331,10.564,10.28,10.537,144891,0
+COHU.US,D,20130624,000000,10.34,10.67,10.34,10.527,107747,0
+COHU.US,D,20130625,000000,10.564,10.834,10.44,10.814,115587,0
+COHU.US,D,20130626,000000,10.834,11.115,10.769,11.026,205080,0
+COHU.US,D,20130627,000000,11.026,11.498,11.017,11.353,213722,0
+COHU.US,D,20130628,000000,11.282,11.299,11.026,11.115,262536,0
+COHU.US,D,20130701,000000,11.115,11.16,11.071,11.133,85851,0
+COHU.US,D,20130702,000000,11.143,11.143,11.016,11.124,109744,0
+COHU.US,D,20130703,000000,11.081,11.25,11.071,11.178,61985,0
+COHU.US,D,20130705,000000,11.318,11.587,11.115,11.515,65526,0
+COHU.US,D,20130708,000000,11.515,11.561,11.371,11.425,106542,0
+COHU.US,D,20130709,000000,11.487,11.657,10.936,11.57,71491,0
+COHU.US,D,20130710,000000,11.524,11.678,11.472,11.64,55931,0
+COHU.US,D,20130711,000000,11.826,11.826,11.604,11.7,71990,0
+COHU.US,D,20130712,000000,11.674,11.826,11.674,11.779,54729,0
+COHU.US,D,20130715,000000,11.719,11.914,11.674,11.789,195695,0
+COHU.US,D,20130716,000000,11.77,11.905,11.648,11.719,97751,0
+COHU.US,D,20130717,000000,11.604,11.736,11.497,11.532,116245,0
+COHU.US,D,20130718,000000,11.552,11.64,11.497,11.515,41301,0
+COHU.US,D,20130719,000000,11.497,11.506,11.353,11.388,54302,0
+COHU.US,D,20130722,000000,11.361,11.561,11.335,11.524,56742,0
+COHU.US,D,20130723,000000,11.542,11.561,11.38,11.454,45534,0
+COHU.US,D,20130724,000000,11.472,11.472,11.008,11.168,50083,0
+COHU.US,D,20130725,000000,11.178,11.335,10.908,11.335,59198,0
+COHU.US,D,20130726,000000,11.204,11.214,10.865,11.026,45230,0
+COHU.US,D,20130729,000000,10.961,11.026,10.67,10.733,51278,0
+COHU.US,D,20130730,000000,10.824,10.824,10.439,10.547,54526,0
+COHU.US,D,20130731,000000,10.574,10.67,10.435,10.492,100124,0
+COHU.US,D,20130801,000000,11.142,11.142,10.314,10.412,71244,0
+COHU.US,D,20130802,000000,10.331,10.34,10.154,10.322,35980,0
+COHU.US,D,20130805,000000,10.271,10.271,10.039,10.154,186239,0
+COHU.US,D,20130806,000000,10.145,10.482,10.145,10.245,77279,0
+COHU.US,D,20130807,000000,10.245,10.395,10.136,10.198,25916,0
+COHU.US,D,20130808,000000,10.225,10.457,10.108,10.28,40664,0
+COHU.US,D,20130809,000000,10.226,10.34,10.164,10.179,21995,0
+COHU.US,D,20130812,000000,10.047,10.154,9.871,9.994,31212,0
+COHU.US,D,20130813,000000,10.032,10.179,9.835,9.871,44082,0
+COHU.US,D,20130814,000000,9.896,10.039,9.843,9.959,53166,0
+COHU.US,D,20130815,000000,9.781,9.843,9.3807,9.4263,63333,0
+COHU.US,D,20130816,000000,9.3708,9.532,9.0962,9.15,40402,0
+COHU.US,D,20130819,000000,9.1944,9.3437,9.1402,9.1402,33479,0
+COHU.US,D,20130820,000000,9.1858,9.3437,9.1758,9.2823,23493,0
+COHU.US,D,20130821,000000,9.2739,9.978,9.2739,9.3075,28527,0
+COHU.US,D,20130822,000000,9.3437,9.645,9.3017,9.559,35393,0
+COHU.US,D,20130823,000000,9.542,9.738,9.539,9.568,28517,0
+COHU.US,D,20130826,000000,9.568,9.728,9.4606,9.515,31161,0
+COHU.US,D,20130827,000000,9.4074,9.568,8.9263,8.9634,42102,0
+COHU.US,D,20130828,000000,8.9906,9.2513,8.9263,8.954,19209,0
+COHU.US,D,20130829,000000,8.954,9.572,8.954,9.4456,37318,0
+COHU.US,D,20130830,000000,9.4104,9.4735,8.7845,8.8825,57155,0
+COHU.US,D,20130903,000000,9.0341,9.3272,8.9263,9.0617,33964,0
+COHU.US,D,20130904,000000,9.0426,9.2759,8.8644,9.1681,33332,0
+COHU.US,D,20130905,000000,9.1681,9.4362,9.1219,9.2513,30854,0
+COHU.US,D,20130906,000000,9.2939,9.2939,9.0248,9.1219,22484,0
+COHU.US,D,20130909,000000,9.1954,9.3457,9.1868,9.3183,19282,0
+COHU.US,D,20130910,000000,9.3643,9.501,9.016,9.3556,46812,0
+COHU.US,D,20130911,000000,9.3095,9.4292,9.1777,9.3183,37527,0
+COHU.US,D,20130912,000000,9.3358,9.3916,9.2237,9.3027,18106,0
+COHU.US,D,20130913,000000,9.3556,9.3837,8.981,9.3183,10558,0
+COHU.US,D,20130916,000000,9.4735,9.4735,9.2579,9.3183,30986,0
+COHU.US,D,20130917,000000,9.2939,9.509,9.1315,9.4645,49382,0
+COHU.US,D,20130918,000000,9.4362,9.614,9.3272,9.572,29223,0
+COHU.US,D,20130919,000000,9.572,9.597,9.4362,9.572,15967,0
+COHU.US,D,20130920,000000,9.581,9.606,9.1681,9.536,116591,0
+COHU.US,D,20130923,000000,9.4292,9.572,9.4005,9.572,51853,0
+COHU.US,D,20130924,000000,9.554,9.902,9.4362,9.857,61600,0
+COHU.US,D,20130925,000000,9.76,9.884,9.742,9.839,41701,0
+COHU.US,D,20130926,000000,9.83,9.839,9.752,9.839,83176,0
+COHU.US,D,20130927,000000,9.752,9.752,9.4456,9.752,21604,0
+COHU.US,D,20130930,000000,9.606,9.821,9.581,9.76,52220,0
+COHU.US,D,20131001,000000,9.723,9.839,9.669,9.839,57615,0
+COHU.US,D,20131002,000000,9.769,9.83,9.65,9.742,68307,0
+COHU.US,D,20131003,000000,9.694,9.752,9.4837,9.64,60370,0
+COHU.US,D,20131004,000000,9.614,9.839,9.581,9.839,75239,0
+COHU.US,D,20131007,000000,9.752,9.777,9.554,9.632,41252,0
+COHU.US,D,20131008,000000,9.614,9.704,9.4837,9.563,51874,0
+COHU.US,D,20131009,000000,9.581,9.581,9.4204,9.4837,50418,0
+COHU.US,D,20131010,000000,9.65,9.65,9.527,9.614,25144,0
+COHU.US,D,20131011,000000,9.563,9.733,9.4735,9.685,45834,0
+COHU.US,D,20131014,000000,9.563,9.83,9.563,9.769,48822,0
+COHU.US,D,20131015,000000,9.752,9.839,9.723,9.785,48860,0
+COHU.US,D,20131016,000000,9.857,9.857,9.777,9.793,61648,0
+COHU.US,D,20131017,000000,9.752,9.839,9.742,9.793,53217,0
+COHU.US,D,20131018,000000,9.911,10.001,9.597,9.839,109784,0
+COHU.US,D,20131021,000000,9.83,10.009,9.66,9.777,108998,0
+COHU.US,D,20131022,000000,9.877,9.929,9.803,9.839,50868,0
+COHU.US,D,20131023,000000,9.793,9.839,9.554,9.752,100391,0
+COHU.US,D,20131024,000000,9.857,9.929,9.769,9.785,33313,0
+COHU.US,D,20131025,000000,9.821,9.877,9.581,9.785,47065,0
+COHU.US,D,20131028,000000,9.76,9.777,9.572,9.64,40918,0
+COHU.US,D,20131029,000000,9.704,9.877,9.669,9.867,42259,0
+COHU.US,D,20131030,000000,9.911,9.911,9.572,9.676,58245,0
+COHU.US,D,20131031,000000,8.954,9.4735,8.4174,8.5512,255288,0
+COHU.US,D,20131101,000000,8.5426,8.7657,8.0594,8.1845,248298,0
+COHU.US,D,20131104,000000,8.2381,8.6051,8.2381,8.3636,111968,0
+COHU.US,D,20131105,000000,8.2648,8.3991,8.1041,8.3366,63613,0
+COHU.US,D,20131106,000000,8.3815,8.5868,8.2295,8.4978,39687,0
+COHU.US,D,20131107,000000,8.6766,8.9353,8.4174,8.4348,78816,0
+COHU.US,D,20131108,000000,8.4348,8.8825,8.4348,8.8115,76692,0
+COHU.US,D,20131111,000000,8.8198,8.8992,8.4978,8.6937,174504,0
+COHU.US,D,20131112,000000,8.6407,8.8644,8.6407,8.6671,24259,0
+COHU.US,D,20131113,000000,8.712,8.7751,8.4621,8.703,39211,0
+COHU.US,D,20131114,000000,8.6766,8.8459,8.5156,8.6316,28732,0
+COHU.US,D,20131115,000000,8.6316,8.802,8.5156,8.712,45614,0
+COHU.US,D,20131118,000000,8.7212,8.8825,8.5426,8.5961,23250,0
+COHU.US,D,20131119,000000,8.6228,8.7482,8.2648,8.3006,39424,0
+COHU.US,D,20131120,000000,8.3639,8.6071,8.1567,8.3728,76973,0
+COHU.US,D,20131121,000000,8.4453,8.7419,8.346,8.6343,45096,0
+COHU.US,D,20131122,000000,8.6071,8.6874,8.4718,8.58,32100,0
+COHU.US,D,20131125,000000,8.6435,8.6435,8.4718,8.6252,44651,0
+COHU.US,D,20131126,000000,8.6071,8.7602,8.571,8.7055,48648,0
+COHU.US,D,20131127,000000,8.7149,8.9673,8.6785,8.9484,28099,0
+COHU.US,D,20131129,000000,9.0113,9.0761,8.8864,8.9227,18120,0
+COHU.US,D,20131202,000000,8.8864,8.8864,8.4537,8.6071,50204,0
+COHU.US,D,20131203,000000,8.5619,8.868,8.5619,8.8401,36654,0
+COHU.US,D,20131204,000000,8.7788,8.8766,8.3639,8.427,39541,0
+COHU.US,D,20131205,000000,8.4537,8.7332,8.427,8.6343,35209,0
+COHU.US,D,20131206,000000,8.751,8.868,8.7055,8.8308,41766,0
+COHU.US,D,20131209,000000,8.8498,8.868,8.7602,8.8048,40762,0
+COHU.US,D,20131210,000000,8.7602,8.8144,8.58,8.58,49760,0
+COHU.US,D,20131211,000000,8.6252,8.6965,8.481,8.6252,58755,0
+COHU.US,D,20131212,000000,8.6161,8.7419,8.544,8.7055,76606,0
+COHU.US,D,20131213,000000,8.7055,9.0293,8.6965,8.8498,83524,0
+COHU.US,D,20131216,000000,8.9484,9.0029,8.6785,8.7149,47430,0
+COHU.US,D,20131217,000000,8.7602,8.868,8.7149,8.8048,24436,0
+COHU.US,D,20131218,000000,8.7884,8.9579,8.5979,8.9579,53314,0
+COHU.US,D,20131219,000000,8.9673,8.9673,8.7332,8.7788,40097,0
+COHU.US,D,20131220,000000,8.8226,9.1191,8.8144,9.0761,240228,0
+COHU.US,D,20131223,000000,9.0926,9.201,8.9673,9.1373,51872,0
+COHU.US,D,20131224,000000,9.1191,9.2639,8.9765,9.2561,25275,0
+COHU.US,D,20131226,000000,9.2729,9.3075,9.1019,9.1191,30766,0
+COHU.US,D,20131227,000000,9.1651,9.201,8.9579,9.0761,21879,0
+COHU.US,D,20131230,000000,9.0388,9.4352,9.0293,9.3163,66978,0
+COHU.US,D,20131231,000000,9.3339,9.4997,9.2395,9.4526,46873,0
+COHU.US,D,20140102,000000,9.3817,9.444,9.2729,9.4273,62618,0
+COHU.US,D,20140103,000000,9.4273,9.4625,9.1373,9.2111,75265,0
+COHU.US,D,20140106,000000,9.2816,9.2816,8.9484,9.0581,59313,0
+COHU.US,D,20140107,000000,9.0672,9.3623,9.0199,9.2561,35653,0
+COHU.US,D,20140108,000000,9.2395,9.2395,9.0926,9.1564,19993,0
+COHU.US,D,20140109,000000,9.147,9.3075,9.0926,9.147,24770,0
+COHU.US,D,20140110,000000,9.1275,9.2729,9.1275,9.2293,40985,0
+COHU.US,D,20140113,000000,9.1564,9.3007,9.1019,9.1839,74199,0
+COHU.US,D,20140114,000000,9.201,9.2816,9.1839,9.2729,33878,0
+COHU.US,D,20140115,000000,9.2639,9.66,9.2639,9.632,86636,0
+COHU.US,D,20140116,000000,9.58,9.742,9.514,9.589,36487,0
+COHU.US,D,20140117,000000,9.544,9.704,9.3075,9.3252,32320,0
+COHU.US,D,20140121,000000,9.3718,9.534,9.3623,9.526,26658,0
+COHU.US,D,20140122,000000,9.501,9.713,9.4827,9.676,66312,0
+COHU.US,D,20140123,000000,9.58,9.858,9.58,9.831,79865,0
+COHU.US,D,20140124,000000,9.723,9.849,9.64,9.822,67833,0
+COHU.US,D,20140127,000000,9.84,9.858,9.605,9.632,55760,0
+COHU.US,D,20140128,000000,9.597,9.733,9.3623,9.614,115015,0
+COHU.US,D,20140129,000000,9.501,9.632,9.4273,9.4526,136397,0
+COHU.US,D,20140130,000000,9.4526,9.624,9.4084,9.4827,122513,0
+COHU.US,D,20140131,000000,9.3536,9.624,9.2639,9.3242,65808,0
+COHU.US,D,20140203,000000,9.4084,9.4084,9.0859,9.0859,66934,0
+COHU.US,D,20140204,000000,9.0926,9.2639,9.0926,9.1191,56064,0
+COHU.US,D,20140205,000000,9.2111,9.2293,8.9579,8.9579,112618,0
+COHU.US,D,20140206,000000,8.9859,9.0926,8.9765,8.9944,63631,0
+COHU.US,D,20140207,000000,8.9859,9.0388,8.891,8.9944,106738,0
+COHU.US,D,20140210,000000,8.9579,9.0482,8.868,8.9133,54164,0
+COHU.US,D,20140211,000000,8.9579,9.0906,8.868,8.8946,35012,0
+COHU.US,D,20140212,000000,8.8864,9.0761,8.859,8.9306,106895,0
+COHU.US,D,20140213,000000,8.8864,8.9465,8.8226,8.8766,103650,0
+COHU.US,D,20140214,000000,8.8864,8.9133,8.7419,8.796,56949,0
+COHU.US,D,20140218,000000,8.7884,8.8226,8.7419,8.7696,61605,0
+COHU.US,D,20140219,000000,8.7055,8.7884,8.4537,8.5172,57311,0
+COHU.US,D,20140220,000000,8.544,8.5526,8.3819,8.5077,94181,0
+COHU.US,D,20140221,000000,8.6089,8.6089,8.3953,8.427,60136,0
+COHU.US,D,20140224,000000,8.4355,8.4899,8.3369,8.3997,155633,0
+COHU.US,D,20140225,000000,8.3728,8.4899,8.3369,8.4631,227656,0
+COHU.US,D,20140226,000000,8.4718,8.7602,8.4718,8.6613,106386,0
+COHU.US,D,20140227,000000,8.6071,8.9086,8.6071,8.868,114528,0
+COHU.US,D,20140228,000000,8.9038,9.3281,8.8144,9.1392,217600,0
+COHU.US,D,20140303,000000,9.0123,9.1944,9.0123,9.1583,105192,0
+COHU.US,D,20140304,000000,9.2579,9.6,9.2414,9.53,236744,0
+COHU.US,D,20140305,000000,9.4566,9.69,9.0934,9.593,107788,0
+COHU.US,D,20140306,000000,9.4817,9.645,9.4665,9.61,52888,0
+COHU.US,D,20140307,000000,9.672,9.739,9.585,9.665,45679,0
+COHU.US,D,20140310,000000,9.628,9.875,9.628,9.875,74430,0
+COHU.US,D,20140311,000000,9.875,9.891,9.585,9.672,39841,0
+COHU.US,D,20140312,000000,9.619,9.828,9.593,9.8,45549,0
+COHU.US,D,20140313,000000,9.828,9.828,9.3847,9.681,109354,0
+COHU.US,D,20140314,000000,9.619,9.782,9.512,9.53,66415,0
+COHU.US,D,20140317,000000,9.585,9.782,9.585,9.71,75845,0
+COHU.US,D,20140318,000000,9.729,9.91,9.729,9.901,88631,0
+COHU.US,D,20140319,000000,9.828,9.883,9.743,9.847,59245,0
+COHU.US,D,20140320,000000,9.795,9.965,9.758,9.92,48048,0
+COHU.US,D,20140321,000000,9.965,10.291,9.865,10.019,206587,0
+COHU.US,D,20140324,000000,9.955,10.154,9.891,10.001,67169,0
+COHU.US,D,20140325,000000,10.019,10.173,9.938,9.965,48332,0
+COHU.US,D,20140326,000000,9.875,10.063,9.593,9.619,90636,0
+COHU.US,D,20140327,000000,9.593,9.69,9.4312,9.53,52781,0
+COHU.US,D,20140328,000000,9.681,9.8,9.512,9.52,72726,0
+COHU.US,D,20140331,000000,9.53,9.782,9.53,9.729,74082,0
+COHU.US,D,20140401,000000,9.739,9.828,9.6,9.818,105258,0
+COHU.US,D,20140402,000000,9.81,10.009,9.81,9.965,55904,0
+COHU.US,D,20140403,000000,10.029,10.054,9.739,9.8,52390,0
+COHU.US,D,20140404,000000,9.891,9.91,9.3467,9.4223,57315,0
+COHU.US,D,20140407,000000,9.4223,9.512,9.4223,9.4476,45340,0
+COHU.US,D,20140408,000000,9.4767,9.585,9.4767,9.539,42175,0
+COHU.US,D,20140409,000000,9.539,9.748,9.4957,9.71,36077,0
+COHU.US,D,20140410,000000,9.665,9.687,9.512,9.512,66662,0
+COHU.US,D,20140411,000000,9.548,9.585,9.512,9.512,61767,0
+COHU.US,D,20140414,000000,9.512,9.593,9.4665,9.4665,57848,0
+COHU.US,D,20140415,000000,9.512,9.558,9.203,9.3748,41440,0
+COHU.US,D,20140416,000000,9.4767,9.4767,9.203,9.2579,32117,0
+COHU.US,D,20140417,000000,9.2131,9.2939,9.0868,9.1858,41710,0
+COHU.US,D,20140421,000000,9.2313,9.3926,9.1136,9.2669,41861,0
+COHU.US,D,20140422,000000,9.2669,9.4665,9.2669,9.4223,29041,0
+COHU.US,D,20140423,000000,9.3467,9.4526,9.2503,9.2842,38846,0
+COHU.US,D,20140424,000000,9.3368,9.562,9.2414,9.4382,39260,0
+COHU.US,D,20140425,000000,9.4332,9.4332,9.0588,9.0943,65191,0
+COHU.US,D,20140428,000000,9.0943,9.3566,9.0397,9.1038,70228,0
+COHU.US,D,20140429,000000,9.2131,9.2759,9.0302,9.0397,52717,0
+COHU.US,D,20140430,000000,9.0123,9.3653,8.868,9.3281,116824,0
+COHU.US,D,20140501,000000,9.3566,9.4867,9.149,9.3748,176529,0
+COHU.US,D,20140502,000000,9.4223,9.7,9.3748,9.512,216889,0
+COHU.US,D,20140505,000000,9.4124,9.4957,9.2228,9.3368,31380,0
+COHU.US,D,20140506,000000,9.3368,9.3467,9.1392,9.1583,81719,0
+COHU.US,D,20140507,000000,9.1392,9.2579,9.0771,9.1583,93300,0
+COHU.US,D,20140508,000000,8.9588,9.203,8.9588,9.0209,63731,0
+COHU.US,D,20140509,000000,8.9492,9.0397,8.8144,8.9682,96469,0
+COHU.US,D,20140512,000000,8.9952,9.2669,8.8974,9.2228,112728,0
+COHU.US,D,20140513,000000,9.149,9.3095,9.0771,9.2414,109682,0
+COHU.US,D,20140514,000000,9.3281,9.4025,9.1127,9.3095,146992,0
+COHU.US,D,20140515,000000,9.2414,9.4767,9.2414,9.3368,99328,0
+COHU.US,D,20140516,000000,9.3095,9.4665,9.203,9.3653,68603,0
+COHU.US,D,20140519,000000,9.4025,9.655,9.3566,9.637,72221,0
+COHU.US,D,20140520,000000,9.585,9.593,9.2939,9.3926,97532,0
+COHU.US,D,20140521,000000,9.4124,9.4223,9.1661,9.3095,58812,0
+COHU.US,D,20140522,000000,9.3467,9.4223,9.2313,9.2759,44193,0
+COHU.US,D,20140523,000000,9.3027,9.539,9.2778,9.52,38413,0
+COHU.US,D,20140527,000000,9.548,9.883,9.4957,9.875,109109,0
+COHU.US,D,20140528,000000,9.875,9.92,9.772,9.8,63017,0
+COHU.US,D,20140529,000000,9.81,9.91,9.655,9.81,41703,0
+COHU.US,D,20140530,000000,9.847,9.955,9.681,9.748,103044,0
+COHU.US,D,20140602,000000,9.8,9.8,9.4382,9.4476,44366,0
+COHU.US,D,20140603,000000,9.4223,9.525,9.2579,9.2669,57169,0
+COHU.US,D,20140604,000000,9.2669,9.3653,9.2131,9.3281,81877,0
+COHU.US,D,20140605,000000,9.3847,9.758,9.2313,9.739,70392,0
+COHU.US,D,20140606,000000,9.739,9.955,9.655,9.938,88215,0
+COHU.US,D,20140609,000000,9.901,10.282,9.901,10.136,79421,0
+COHU.US,D,20140610,000000,10.107,10.227,10.054,10.19,49014,0
+COHU.US,D,20140611,000000,10.116,10.247,9.974,10.126,63962,0
+COHU.US,D,20140612,000000,10.09,10.18,9.92,9.965,42458,0
+COHU.US,D,20140613,000000,10.038,10.164,9.92,10.045,43442,0
+COHU.US,D,20140616,000000,10.019,10.136,9.983,10.038,49159,0
+COHU.US,D,20140617,000000,9.992,10.145,9.992,10.09,174053,0
+COHU.US,D,20140618,000000,10.245,10.245,10.063,10.107,45872,0
+COHU.US,D,20140619,000000,10.181,10.181,9.909,9.909,35473,0
+COHU.US,D,20140620,000000,9.973,9.991,9.781,9.826,188879,0
+COHU.US,D,20140623,000000,9.808,9.816,9.698,9.756,68064,0
+COHU.US,D,20140624,000000,9.773,9.883,9.634,9.67,54725,0
+COHU.US,D,20140625,000000,9.591,9.746,9.591,9.746,53754,0
+COHU.US,D,20140626,000000,9.746,9.746,9.573,9.616,32097,0
+COHU.US,D,20140627,000000,9.564,9.698,9.564,9.698,115966,0
+COHU.US,D,20140630,000000,9.626,9.864,9.626,9.746,67253,0
+COHU.US,D,20140701,000000,9.816,9.836,9.756,9.798,130351,0
+COHU.US,D,20140702,000000,9.781,9.954,9.708,9.855,46664,0
+COHU.US,D,20140703,000000,9.826,10.038,9.826,9.982,50596,0
+COHU.US,D,20140707,000000,9.982,9.982,9.864,9.883,49361,0
+COHU.US,D,20140708,000000,9.874,9.874,9.607,9.67,46653,0
+COHU.US,D,20140709,000000,9.765,9.874,9.727,9.781,50645,0
+COHU.US,D,20140710,000000,9.555,9.756,9.536,9.602,96901,0
+COHU.US,D,20140711,000000,9.573,9.662,9.4625,9.527,81560,0
+COHU.US,D,20140714,000000,9.564,9.607,9.4084,9.444,54163,0
+COHU.US,D,20140715,000000,9.444,9.4456,9.2178,9.2987,61136,0
+COHU.US,D,20140716,000000,9.2987,9.4917,9.2987,9.3144,89282,0
+COHU.US,D,20140717,000000,9.2709,9.4084,9.2178,9.2454,97013,0
+COHU.US,D,20140718,000000,9.2619,9.564,9.2552,9.545,68857,0
+COHU.US,D,20140721,000000,9.509,9.607,9.509,9.564,26168,0
+COHU.US,D,20140722,000000,9.626,9.816,9.591,9.781,59382,0
+COHU.US,D,20140723,000000,9.781,9.928,9.616,9.919,91854,0
+COHU.US,D,20140724,000000,9.836,9.964,9.773,9.816,94547,0
+COHU.US,D,20140725,000000,9.79,9.79,9.582,9.607,77658,0
+COHU.US,D,20140728,000000,9.573,9.662,9.444,9.642,57879,0
+COHU.US,D,20140729,000000,9.662,9.736,9.591,9.67,29249,0
+COHU.US,D,20140730,000000,9.765,9.945,9.634,9.928,108785,0
+COHU.US,D,20140731,000000,10.219,10.369,9.928,10.154,142895,0
+COHU.US,D,20140801,000000,10.2,10.748,10.154,10.729,200401,0
+COHU.US,D,20140804,000000,10.792,11.056,10.683,10.927,188361,0
+COHU.US,D,20140805,000000,10.84,11.203,10.822,11.086,163528,0
+COHU.US,D,20140806,000000,10.963,11.411,10.963,11.382,150253,0
+COHU.US,D,20140807,000000,11.328,11.702,11.319,11.612,273414,0
+COHU.US,D,20140808,000000,11.491,11.912,11.491,11.666,218927,0
+COHU.US,D,20140811,000000,11.648,11.666,11.364,11.459,163606,0
+COHU.US,D,20140812,000000,11.55,11.559,11.047,11.13,76286,0
+COHU.US,D,20140813,000000,11.157,11.373,10.946,11.25,90616,0
+COHU.US,D,20140814,000000,11.24,11.346,11.175,11.292,37854,0
+COHU.US,D,20140815,000000,11.356,11.429,10.991,11.266,84166,0
+COHU.US,D,20140818,000000,11.24,11.373,11.194,11.373,54370,0
+COHU.US,D,20140819,000000,11.346,11.402,11.203,11.356,41243,0
+COHU.US,D,20140820,000000,11.275,11.402,11.213,11.292,43105,0
+COHU.US,D,20140821,000000,11.275,11.392,11.12,11.382,43091,0
+COHU.US,D,20140822,000000,11.392,11.411,11.3,11.402,78852,0
+COHU.US,D,20140825,000000,11.402,11.459,11.185,11.337,51844,0
+COHU.US,D,20140826,000000,11.356,11.42,11.24,11.373,59139,0
+COHU.US,D,20140827,000000,11.476,11.793,11.364,11.42,58129,0
+COHU.US,D,20140828,000000,11.364,11.42,11.274,11.292,35149,0
+COHU.US,D,20140829,000000,11.292,11.42,11.084,11.258,118172,0
+COHU.US,D,20140902,000000,11.23,11.569,11.23,11.532,94274,0
+COHU.US,D,20140903,000000,11.449,11.56,11.156,11.212,38045,0
+COHU.US,D,20140904,000000,11.239,11.328,10.961,11.156,47704,0
+COHU.US,D,20140905,000000,11.11,11.249,11.064,11.202,42947,0
+COHU.US,D,20140908,000000,11.239,11.569,11.138,11.469,83819,0
+COHU.US,D,20140909,000000,11.449,11.48,11.274,11.319,69476,0
+COHU.US,D,20140910,000000,11.337,11.42,11.138,11.282,50902,0
+COHU.US,D,20140911,000000,11.328,11.569,11.202,11.513,49770,0
+COHU.US,D,20140912,000000,11.439,11.449,11.239,11.328,55867,0
+COHU.US,D,20140915,000000,11.346,11.429,11.221,11.274,54143,0
+COHU.US,D,20140916,000000,11.282,11.337,11.202,11.265,43594,0
+COHU.US,D,20140917,000000,11.23,11.373,11.202,11.249,43697,0
+COHU.US,D,20140918,000000,11.249,11.269,11.193,11.212,61274,0
+COHU.US,D,20140919,000000,11.221,11.221,10.881,10.97,264240,0
+COHU.US,D,20140922,000000,10.945,11.212,10.83,11.156,60362,0
+COHU.US,D,20140923,000000,11.092,11.1,10.862,10.888,145463,0
+COHU.US,D,20140924,000000,10.97,11.138,10.799,11.092,201158,0
+COHU.US,D,20140925,000000,11.045,11.156,10.897,10.961,95618,0
+COHU.US,D,20140926,000000,11.028,11.23,10.961,11.221,46189,0
+COHU.US,D,20140929,000000,11.129,11.23,10.907,11.028,53943,0
+COHU.US,D,20140930,000000,11.054,11.212,10.945,10.954,92478,0
+COHU.US,D,20141001,000000,10.999,11.074,10.716,10.838,223840,0
+COHU.US,D,20141002,000000,10.754,11.258,10.707,11.212,144670,0
+COHU.US,D,20141003,000000,11.364,11.402,11.274,11.3,162094,0
+COHU.US,D,20141006,000000,11.373,11.373,10.888,10.897,70752,0
+COHU.US,D,20141007,000000,10.809,10.897,10.544,10.579,101333,0
+COHU.US,D,20141008,000000,10.505,10.736,10.064,10.67,203046,0
+COHU.US,D,20141009,000000,10.66,10.726,9.939,9.957,131616,0
+COHU.US,D,20141010,000000,9.876,9.902,9.2542,9.2542,169073,0
+COHU.US,D,20141013,000000,9.1058,9.68,8.8498,9.3698,113680,0
+COHU.US,D,20141014,000000,9.1974,9.569,9.1974,9.4827,135333,0
+COHU.US,D,20141015,000000,9.4273,9.747,9.3135,9.635,115724,0
+COHU.US,D,20141016,000000,9.555,10.102,9.4827,9.902,84321,0
+COHU.US,D,20141017,000000,10.056,10.424,9.68,9.709,107261,0
+COHU.US,D,20141020,000000,9.626,9.828,9.608,9.782,78871,0
+COHU.US,D,20141021,000000,10.022,10.232,9.747,9.921,47766,0
+COHU.US,D,20141022,000000,9.848,9.994,9.689,9.738,77719,0
+COHU.US,D,20141023,000000,9.8,10.056,9.8,10.022,80932,0
+COHU.US,D,20141024,000000,10.048,10.149,9.766,9.81,44582,0
+COHU.US,D,20141027,000000,9.782,9.782,9.608,9.635,37993,0
+COHU.US,D,20141028,000000,9.608,10.251,9.545,10.242,80221,0
+COHU.US,D,20141029,000000,10.278,10.278,9.766,9.976,107790,0
+COHU.US,D,20141030,000000,9.883,10.242,9.671,10.176,307251,0
+COHU.US,D,20141031,000000,10.443,10.443,9.2266,9.332,675288,0
+COHU.US,D,20141103,000000,9.444,9.792,9.3798,9.671,271795,0
+COHU.US,D,20141104,000000,9.617,9.947,9.617,9.81,144790,0
+COHU.US,D,20141105,000000,9.929,10.369,9.653,10.278,261805,0
+COHU.US,D,20141106,000000,10.287,10.514,10.268,10.369,163463,0
+COHU.US,D,20141107,000000,10.397,10.433,10.119,10.34,124763,0
+COHU.US,D,20141110,000000,10.296,10.606,10.073,10.514,104881,0
+COHU.US,D,20141111,000000,10.459,10.679,10.388,10.562,86956,0
+COHU.US,D,20141112,000000,10.476,10.809,10.433,10.736,114684,0
+COHU.US,D,20141113,000000,10.799,10.838,10.424,10.544,64627,0
+COHU.US,D,20141114,000000,10.505,10.689,10.34,10.65,94493,0
+COHU.US,D,20141117,000000,10.606,10.691,10.443,10.632,86205,0
+COHU.US,D,20141118,000000,10.66,10.871,10.476,10.78,54718,0
+COHU.US,D,20141119,000000,10.79,10.79,10.386,10.484,73394,0
+COHU.US,D,20141120,000000,10.441,10.678,10.395,10.578,79706,0
+COHU.US,D,20141121,000000,10.706,10.763,10.458,10.533,79516,0
+COHU.US,D,20141124,000000,10.494,10.716,10.458,10.552,79095,0
+COHU.US,D,20141125,000000,10.571,10.605,10.347,10.595,81774,0
+COHU.US,D,20141126,000000,10.614,10.799,10.571,10.659,128074,0
+COHU.US,D,20141128,000000,10.696,10.936,10.503,10.533,73175,0
+COHU.US,D,20141201,000000,10.367,10.726,10.25,10.395,123239,0
+COHU.US,D,20141202,000000,10.404,10.614,10.328,10.605,91571,0
+COHU.US,D,20141203,000000,10.641,10.799,10.474,10.614,93359,0
+COHU.US,D,20141204,000000,10.605,10.696,10.422,10.552,85587,0
+COHU.US,D,20141205,000000,10.543,10.936,10.494,10.862,109503,0
+COHU.US,D,20141208,000000,10.799,11.14,10.571,10.578,86400,0
+COHU.US,D,20141209,000000,10.503,11.214,10.338,11.121,101314,0
+COHU.US,D,20141210,000000,11.112,11.176,10.688,10.706,101478,0
+COHU.US,D,20141211,000000,10.799,11.076,10.578,10.605,95269,0
+COHU.US,D,20141212,000000,10.465,10.678,10.249,10.422,100270,0
+COHU.US,D,20141215,000000,10.523,10.578,10.018,10.098,134132,0
+COHU.US,D,20141216,000000,10.028,10.78,10.018,10.441,132230,0
+COHU.US,D,20141217,000000,10.458,10.936,10.386,10.882,109408,0
+COHU.US,D,20141218,000000,11.019,11.056,10.855,10.936,110350,0
+COHU.US,D,20141219,000000,10.917,11.019,10.474,10.926,371894,0
+COHU.US,D,20141222,000000,10.926,11.313,10.736,11.121,133087,0
+COHU.US,D,20141223,000000,11.204,11.358,10.945,11,126300,0
+COHU.US,D,20141224,000000,11.037,11.112,10.889,10.962,47344,0
+COHU.US,D,20141226,000000,11.019,11.204,10.962,11.019,76974,0
+COHU.US,D,20141229,000000,11.019,11.037,10.936,11.037,73496,0
+COHU.US,D,20141230,000000,11.033,11.037,10.989,11.019,46299,0
+COHU.US,D,20141231,000000,10.971,11.121,10.926,10.945,102511,0
+COHU.US,D,20150102,000000,11.028,11.056,10.745,10.945,65855,0
+COHU.US,D,20150105,000000,10.936,11.13,10.889,11.019,137916,0
+COHU.US,D,20150106,000000,11.019,11.019,10.293,10.513,106840,0
+COHU.US,D,20150107,000000,10.578,10.706,10.474,10.669,91726,0
+COHU.US,D,20150108,000000,10.754,10.945,10.659,10.898,77739,0
+COHU.US,D,20150109,000000,10.926,10.99,10.726,10.829,52393,0
+COHU.US,D,20150112,000000,10.799,10.829,10.367,10.465,85974,0
+COHU.US,D,20150113,000000,10.523,10.889,10.338,10.533,65721,0
+COHU.US,D,20150114,000000,10.441,10.696,10.422,10.561,66746,0
+COHU.US,D,20150115,000000,10.632,10.688,10.284,10.422,116940,0
+COHU.US,D,20150116,000000,10.386,10.799,10.386,10.78,75882,0
+COHU.US,D,20150120,000000,10.846,10.855,10.587,10.716,105648,0
+COHU.US,D,20150121,000000,10.771,10.771,10.45,10.465,55641,0
+COHU.US,D,20150122,000000,10.474,10.688,10.258,10.587,111624,0
+COHU.US,D,20150123,000000,10.578,10.736,10.302,10.578,110320,0
+COHU.US,D,20150126,000000,10.595,10.882,10.474,10.819,104579,0
+COHU.US,D,20150127,000000,10.706,10.877,10.688,10.736,40806,0
+COHU.US,D,20150128,000000,10.838,10.838,10.474,10.605,92866,0
+COHU.US,D,20150129,000000,10.659,10.745,10.474,10.726,76176,0
+COHU.US,D,20150130,000000,10.623,10.763,10.412,10.422,101366,0
+COHU.US,D,20150202,000000,10.441,10.561,10.165,10.561,68795,0
+COHU.US,D,20150203,000000,10.533,10.809,10.533,10.678,93726,0
+COHU.US,D,20150204,000000,10.571,10.838,10.376,10.595,50432,0
+COHU.US,D,20150205,000000,10.623,10.809,10.503,10.706,61755,0
+COHU.US,D,20150206,000000,10.678,10.846,10.65,10.716,90324,0
+COHU.US,D,20150209,000000,10.696,10.745,10.413,10.45,73932,0
+COHU.US,D,20150210,000000,10.571,10.659,10.386,10.595,57387,0
+COHU.US,D,20150211,000000,10.561,10.578,10.338,10.503,39360,0
+COHU.US,D,20150212,000000,10.623,10.688,10.533,10.533,31606,0
+COHU.US,D,20150213,000000,10.587,10.754,10.513,10.641,45535,0
+COHU.US,D,20150217,000000,10.65,10.763,10.614,10.688,35474,0
+COHU.US,D,20150218,000000,10.659,10.696,10.494,10.552,52196,0
+COHU.US,D,20150219,000000,10.65,10.809,10.386,10.632,128285,0
+COHU.US,D,20150220,000000,10.981,11.01,10.115,10.174,260847,0
+COHU.US,D,20150223,000000,10.115,10.174,9.4556,9.647,195377,0
+COHU.US,D,20150224,000000,9.638,9.887,9.585,9.805,105732,0
+COHU.US,D,20150225,000000,9.823,10.061,9.732,9.962,75726,0
+COHU.US,D,20150226,000000,10.028,10.239,9.712,10.008,178349,0
+COHU.US,D,20150227,000000,10.029,10.204,9.943,10.071,83206,0
+COHU.US,D,20150302,000000,10.063,10.379,10.045,10.341,173838,0
+COHU.US,D,20150303,000000,10.278,10.407,10.009,10.185,85729,0
+COHU.US,D,20150304,000000,10.166,10.296,10.038,10.223,71785,0
+COHU.US,D,20150305,000000,10.214,10.415,10.1,10.36,104758,0
+COHU.US,D,20150306,000000,10.232,10.36,9.88,10,81300,0
+COHU.US,D,20150309,000000,10.029,10.214,9.943,10.156,74270,0
+COHU.US,D,20150310,000000,10.136,10.223,9.851,10.166,65622,0
+COHU.US,D,20150311,000000,10.166,10.278,10.045,10.223,73190,0
+COHU.US,D,20150312,000000,10.331,10.379,10.136,10.305,106379,0
+COHU.US,D,20150313,000000,10.296,10.322,10.045,10.287,62812,0
+COHU.US,D,20150316,000000,10.313,10.407,10.223,10.24,48647,0
+COHU.US,D,20150317,000000,10.223,10.407,10.117,10.36,98595,0
+COHU.US,D,20150318,000000,10.36,10.518,10.214,10.36,107569,0
+COHU.US,D,20150319,000000,10.278,10.407,10.156,10.341,43461,0
+COHU.US,D,20150320,000000,10.35,10.555,10.185,10.469,146597,0
+COHU.US,D,20150323,000000,10.407,10.636,10.407,10.574,56107,0
+COHU.US,D,20150324,000000,10.629,10.636,10.479,10.518,96754,0
+COHU.US,D,20150325,000000,10.452,10.536,9.927,9.991,64000,0
+COHU.US,D,20150326,000000,9.917,10.214,9.917,10.117,59784,0
+COHU.US,D,20150327,000000,10.09,10.296,9.962,10.175,69188,0
+COHU.US,D,20150330,000000,10.185,10.37,10.063,10.268,84865,0
+COHU.US,D,20150331,000000,10.223,10.268,10.108,10.117,94996,0
+COHU.US,D,20150401,000000,10.117,10.313,10.009,10.296,99028,0
+COHU.US,D,20150402,000000,10.232,10.322,10.045,10.156,61189,0
+COHU.US,D,20150406,000000,10.127,10.407,10.081,10.398,82487,0
+COHU.US,D,20150407,000000,10.36,10.564,10.305,10.398,56270,0
+COHU.US,D,20150408,000000,10.398,10.591,10.313,10.434,164864,0
+COHU.US,D,20150409,000000,10.425,10.469,10.117,10.36,43245,0
+COHU.US,D,20150410,000000,10.444,10.546,10.268,10.518,53514,0
+COHU.US,D,20150413,000000,10.526,10.546,10.322,10.388,76541,0
+COHU.US,D,20150414,000000,10.35,10.37,10.166,10.214,124432,0
+COHU.US,D,20150415,000000,10.166,10.287,10.136,10.175,95445,0
+COHU.US,D,20150416,000000,10.146,10.175,10.081,10.1,51300,0
+COHU.US,D,20150417,000000,10.038,10.108,9.76,9.833,83027,0
+COHU.US,D,20150420,000000,9.796,10.009,9.796,9.927,58782,0
+COHU.US,D,20150421,000000,9.927,9.951,9.88,9.927,33675,0
+COHU.US,D,20150422,000000,9.888,9.943,9.77,9.908,51526,0
+COHU.US,D,20150423,000000,9.842,9.917,9.76,9.851,54921,0
+COHU.US,D,20150424,000000,9.823,9.823,9.673,9.77,61947,0
+COHU.US,D,20150427,000000,9.75,9.952,9.646,9.77,80325,0
+COHU.US,D,20150428,000000,9.778,10.038,9.778,9.936,91660,0
+COHU.US,D,20150429,000000,9.943,9.952,9.665,9.673,60326,0
+COHU.US,D,20150430,000000,9.665,9.75,9.4074,9.682,137517,0
+COHU.US,D,20150501,000000,9.711,10.425,9.711,10.185,353299,0
+COHU.US,D,20150504,000000,10.214,10.546,10.214,10.415,195787,0
+COHU.US,D,20150505,000000,10.36,10.489,10.268,10.425,122595,0
+COHU.US,D,20150506,000000,10.407,10.498,10.388,10.425,156109,0
+COHU.US,D,20150507,000000,10.379,10.591,10.305,10.526,120191,0
+COHU.US,D,20150508,000000,10.61,10.665,10.564,10.591,106705,0
+COHU.US,D,20150511,000000,10.646,10.778,10.536,10.581,234488,0
+COHU.US,D,20150512,000000,10.564,10.73,10.46,10.73,158653,0
+COHU.US,D,20150513,000000,10.787,11.092,10.759,11.044,178543,0
+COHU.US,D,20150514,000000,11.084,11.241,10.933,11.241,133624,0
+COHU.US,D,20150515,000000,11.25,11.29,10.987,11.044,104624,0
+COHU.US,D,20150518,000000,11.174,11.404,11.054,11.32,262587,0
+COHU.US,D,20150519,000000,11.348,11.498,11.275,11.433,133167,0
+COHU.US,D,20150520,000000,11.376,11.766,11.376,11.674,193192,0
+COHU.US,D,20150521,000000,11.69,11.794,11.472,11.554,139458,0
+COHU.US,D,20150522,000000,11.498,11.709,11.453,11.544,237622,0
+COHU.US,D,20150526,000000,11.535,11.601,11.311,11.554,171729,0
+COHU.US,D,20150527,000000,11.544,11.93,11.507,11.912,251350,0
+COHU.US,D,20150528,000000,11.94,12.046,11.775,11.998,458343,0
+COHU.US,D,20150529,000000,11.998,12.569,11.998,12.407,492217,0
+COHU.US,D,20150601,000000,12.349,12.728,12.227,12.443,438600,0
+COHU.US,D,20150602,000000,12.504,12.599,12.312,12.467,306095,0
+COHU.US,D,20150603,000000,12.407,12.747,12.398,12.709,364762,0
+COHU.US,D,20150604,000000,12.589,12.805,12.589,12.738,174488,0
+COHU.US,D,20150605,000000,12.443,12.458,11.563,11.94,506919,0
+COHU.US,D,20150608,000000,11.87,12.117,11.699,11.841,264651,0
+COHU.US,D,20150609,000000,11.766,11.912,11.69,11.804,117360,0
+COHU.US,D,20150610,000000,11.903,12.237,11.831,12.153,259067,0
+COHU.US,D,20150611,000000,12.219,12.273,11.94,12.072,224895,0
+COHU.US,D,20150612,000000,12.055,12.135,11.903,12.117,171892,0
+COHU.US,D,20150615,000000,12.082,12.117,11.831,11.998,190918,0
+COHU.US,D,20150616,000000,11.92,12.027,11.699,11.92,322053,0
+COHU.US,D,20150617,000000,11.979,11.988,11.726,11.774,140961,0
+COHU.US,D,20150618,000000,11.708,12.127,11.708,12.008,277515,0
+COHU.US,D,20150619,000000,12.047,12.073,11.774,11.886,244910,0
+COHU.US,D,20150622,000000,11.831,12.446,11.831,12.4,284939,0
+COHU.US,D,20150623,000000,12.381,12.497,12.173,12.488,169280,0
+COHU.US,D,20150624,000000,12.437,12.517,12.211,12.22,209829,0
+COHU.US,D,20150625,000000,12.304,12.333,12.145,12.265,173999,0
+COHU.US,D,20150626,000000,12.265,12.333,12.127,12.257,294408,0
+COHU.US,D,20150629,000000,12.257,12.371,12.145,12.211,197456,0
+COHU.US,D,20150630,000000,12.285,12.532,12.182,12.294,198896,0
+COHU.US,D,20150701,000000,12.371,12.507,12.108,12.249,216719,0
+COHU.US,D,20150702,000000,12.154,12.304,12.008,12.008,82640,0
+COHU.US,D,20150706,000000,11.95,12.211,11.95,12.145,159147,0
+COHU.US,D,20150707,000000,12.163,12.22,11.783,11.95,201223,0
+COHU.US,D,20150708,000000,11.831,11.998,11.673,11.774,180885,0
+COHU.US,D,20150709,000000,11.97,11.97,11.478,11.486,153984,0
+COHU.US,D,20150710,000000,11.317,11.831,11.228,11.812,135904,0
+COHU.US,D,20150713,000000,11.755,11.93,11.698,11.726,99427,0
+COHU.US,D,20150714,000000,11.673,11.803,11.645,11.726,125338,0
+COHU.US,D,20150715,000000,11.698,11.803,11.533,11.645,140254,0
+COHU.US,D,20150716,000000,11.765,11.822,11.533,11.717,119333,0
+COHU.US,D,20150717,000000,11.726,11.812,11.421,11.627,95876,0
+COHU.US,D,20150720,000000,11.599,11.627,11.345,11.461,88990,0
+COHU.US,D,20150721,000000,11.471,11.618,11.431,11.471,159255,0
+COHU.US,D,20150722,000000,11.391,11.391,10.957,11.273,73603,0
+COHU.US,D,20150723,000000,11.264,11.506,11.238,11.451,157104,0
+COHU.US,D,20150724,000000,11.401,11.431,11.228,11.298,90712,0
+COHU.US,D,20150727,000000,11.273,11.273,11.151,11.199,83071,0
+COHU.US,D,20150728,000000,11.219,11.298,10.9,11.29,104377,0
+COHU.US,D,20150729,000000,11.298,11.298,11.021,11.133,90390,0
+COHU.US,D,20150730,000000,11.06,11.264,11.021,11.151,137305,0
+COHU.US,D,20150731,000000,10.27,10.455,9.0714,9.2111,670274,0
+COHU.US,D,20150803,000000,8.9859,9.691,8.6334,8.6985,335911,0
+COHU.US,D,20150804,000000,8.5963,8.9765,8.5963,8.7543,149463,0
+COHU.US,D,20150805,000000,8.8472,8.9765,8.8377,8.922,193582,0
+COHU.US,D,20150806,000000,8.9032,8.9401,8.6985,8.9125,176070,0
+COHU.US,D,20150807,000000,8.8472,8.9492,8.6892,8.922,164313,0
+COHU.US,D,20150810,000000,8.9588,9.1441,8.9401,9.0714,146883,0
+COHU.US,D,20150811,000000,8.9952,9.08,8.7172,8.7634,155011,0
+COHU.US,D,20150812,000000,8.7543,8.922,8.5777,8.7913,103838,0
+COHU.US,D,20150813,000000,8.81,8.8286,8.5405,8.6521,99105,0
+COHU.US,D,20150814,000000,8.6241,8.8749,8.6056,8.8472,84792,0
+COHU.US,D,20150817,000000,8.81,8.8472,8.68,8.782,88990,0
+COHU.US,D,20150818,000000,8.7729,8.782,8.5588,8.6521,133431,0
+COHU.US,D,20150819,000000,8.9401,9.172,8.7448,8.9032,337236,0
+COHU.US,D,20150820,000000,8.8845,9.0981,8.8472,8.9859,180885,0
+COHU.US,D,20150821,000000,8.8377,9.3027,8.8377,9.1917,394911,0
+COHU.US,D,20150824,000000,8.8193,9.1917,8.7262,8.7913,239497,0
+COHU.US,D,20150825,000000,9.08,9.08,8.6427,8.7078,186908,0
+COHU.US,D,20150826,000000,8.8577,9.0067,8.5488,8.6517,275203,0
+COHU.US,D,20150827,000000,8.7078,8.9784,8.6049,8.8201,207418,0
+COHU.US,D,20150828,000000,8.7263,9.0733,8.6798,9.0257,166468,0
+COHU.US,D,20150831,000000,9.035,9.204,8.8857,9.0733,173846,0
+COHU.US,D,20150901,000000,8.9421,9.1191,8.7078,8.7545,138137,0
+COHU.US,D,20150902,000000,8.8666,8.9512,8.6984,8.9512,103923,0
+COHU.US,D,20150903,000000,8.9607,9.147,8.9041,9.016,143482,0
+COHU.US,D,20150904,000000,8.8761,9.035,8.8012,8.8761,64791,0
+COHU.US,D,20150908,000000,9.016,9.016,8.8106,8.9135,148295,0
+COHU.US,D,20150909,000000,9.0067,9.1564,8.8666,9.0067,165826,0
+COHU.US,D,20150910,000000,8.9135,8.997,8.8012,8.8666,138266,0
+COHU.US,D,20150911,000000,8.7919,8.8948,8.6703,8.8857,80723,0
+COHU.US,D,20150914,000000,8.8577,8.9324,8.7919,8.8293,84570,0
+COHU.US,D,20150915,000000,8.8385,9.1849,8.8385,9.0829,92055,0
+COHU.US,D,20150916,000000,9.0829,9.1661,9.0067,9.0541,77087,0
+COHU.US,D,20150917,000000,9.0541,9.287,9.035,9.0829,85227,0
+COHU.US,D,20150918,000000,8.923,9.1849,8.7919,8.8857,369287,0
+COHU.US,D,20150921,000000,8.923,9.0067,8.7919,8.8385,111834,0
+COHU.US,D,20150922,000000,8.7919,8.8482,8.6517,8.8201,139207,0
+COHU.US,D,20150923,000000,8.8201,8.9512,8.7359,8.8201,154806,0
+COHU.US,D,20150924,000000,8.8106,9.1564,8.7078,9.0829,151424,0
+COHU.US,D,20150925,000000,9.1661,9.1748,8.9324,8.997,141343,0
+COHU.US,D,20150928,000000,8.9324,9.0636,8.8666,8.8666,93990,0
+COHU.US,D,20150929,000000,8.8948,8.997,8.8106,8.9041,105205,0
+COHU.US,D,20150930,000000,8.9701,9.3232,8.9701,9.2237,104564,0
+COHU.US,D,20151001,000000,9.2513,9.4466,9.0067,9.2327,186997,0
+COHU.US,D,20151002,000000,9.1849,9.1849,8.7733,8.9512,165508,0
+COHU.US,D,20151005,000000,8.8948,9.18,8.8948,9.147,136502,0
+COHU.US,D,20151006,000000,9.147,9.514,8.9607,9.4466,215114,0
+COHU.US,D,20151007,000000,9.4292,10.205,9.4292,10.071,416812,0
+COHU.US,D,20151008,000000,9.858,10.054,9.651,10.038,167432,0
+COHU.US,D,20151009,000000,10.054,10.137,9.783,9.84,185608,0
+COHU.US,D,20151012,000000,9.849,9.849,9.577,9.678,91311,0
+COHU.US,D,20151013,000000,9.625,9.868,9.522,9.596,138777,0
+COHU.US,D,20151014,000000,9.596,10.233,9.532,9.971,137282,0
+COHU.US,D,20151015,000000,10.063,10.448,9.961,10.429,121349,0
+COHU.US,D,20151016,000000,10.018,10.456,10.018,10.363,144230,0
+COHU.US,D,20151019,000000,10.315,10.542,10.167,10.252,148559,0
+COHU.US,D,20151020,000000,10.233,10.373,10.028,10.252,94728,0
+COHU.US,D,20151021,000000,10.281,10.513,9.99,9.999,98043,0
+COHU.US,D,20151022,000000,10.101,10.289,9.906,10.028,145621,0
+COHU.US,D,20151023,000000,10.071,10.429,9.951,10.401,116324,0
+COHU.US,D,20151026,000000,10.401,10.551,10.167,10.373,138242,0
+COHU.US,D,20151027,000000,10.315,10.383,9.849,9.886,124557,0
+COHU.US,D,20151028,000000,9.84,10.57,9.641,10.56,259486,0
+COHU.US,D,20151029,000000,10.532,10.709,10.186,10.373,201003,0
+COHU.US,D,20151030,000000,10.652,12.261,10.643,11.775,630593,0
+COHU.US,D,20151102,000000,11.618,12.376,11.618,12.148,200207,0
+COHU.US,D,20151103,000000,12.031,12.559,11.922,12.328,314547,0
+COHU.US,D,20151104,000000,12.309,12.376,11.905,12.059,172712,0
+COHU.US,D,20151105,000000,12.076,12.28,11.905,12.067,176304,0
+COHU.US,D,20151106,000000,11.991,12.243,11.853,12.233,200894,0
+COHU.US,D,20151109,000000,12.176,12.256,12.031,12.076,88962,0
+COHU.US,D,20151110,000000,12.05,12.157,11.905,12.021,130758,0
+COHU.US,D,20151111,000000,12.021,12.195,11.991,12.031,180154,0
+COHU.US,D,20151112,000000,11.932,12.167,11.833,11.863,90131,0
+COHU.US,D,20151113,000000,11.775,12.076,11.39,11.972,133751,0
+COHU.US,D,20151116,000000,11.952,12.13,11.736,11.775,162408,0
+COHU.US,D,20151117,000000,11.784,11.804,11.57,11.58,158664,0
+COHU.US,D,20151118,000000,11.608,11.645,10.611,11.608,243651,0
+COHU.US,D,20151119,000000,11.618,11.916,11.495,11.814,293659,0
+COHU.US,D,20151120,000000,11.889,12.303,11.834,12.246,178216,0
+COHU.US,D,20151123,000000,12.284,12.332,12.105,12.217,66391,0
+COHU.US,D,20151124,000000,12.124,12.217,12.006,12.179,106411,0
+COHU.US,D,20151125,000000,12.17,12.274,11.863,12.16,67029,0
+COHU.US,D,20151127,000000,12.16,12.217,12.114,12.179,24790,0
+COHU.US,D,20151130,000000,12.133,12.455,12.133,12.322,108525,0
+COHU.US,D,20151201,000000,12.36,12.489,12.284,12.408,94026,0
+COHU.US,D,20151202,000000,12.37,12.481,11.752,12.332,98104,0
+COHU.US,D,20151203,000000,12.34,12.518,12.241,12.264,196499,0
+COHU.US,D,20151204,000000,12.255,12.498,12.255,12.446,182152,0
+COHU.US,D,20151207,000000,12.34,12.437,12.198,12.294,77138,0
+COHU.US,D,20151208,000000,12.17,12.246,11.944,12.013,62590,0
+COHU.US,D,20151209,000000,11.934,12.042,11.872,12.003,99269,0
+COHU.US,D,20151210,000000,11.974,12.069,11.854,11.954,81817,0
+COHU.US,D,20151211,000000,11.747,11.993,11.654,11.889,114485,0
+COHU.US,D,20151214,000000,11.882,11.882,11.523,11.608,96724,0
+COHU.US,D,20151215,000000,11.691,11.916,11.654,11.785,97779,0
+COHU.US,D,20151216,000000,11.882,12.105,11.561,12.105,105227,0
+COHU.US,D,20151217,000000,12.133,12.17,10.694,11.889,72030,0
+COHU.US,D,20151218,000000,11.854,11.983,10.547,11.924,458045,0
+COHU.US,D,20151221,000000,12.079,12.151,11.854,12.013,91395,0
+COHU.US,D,20151222,000000,12.042,12.142,11.776,12.124,114534,0
+COHU.US,D,20151223,000000,12.217,12.418,11.805,11.993,72562,0
+COHU.US,D,20151224,000000,11.964,12.274,11.805,12.151,30223,0
+COHU.US,D,20151228,000000,12.079,12.151,11.805,12.033,122039,0
+COHU.US,D,20151229,000000,12.069,12.087,11.58,11.993,84257,0
+COHU.US,D,20151230,000000,12.013,12.069,11.898,11.916,61320,0
+COHU.US,D,20151231,000000,11.924,11.924,11.314,11.314,46061,0
+COHU.US,D,20160104,000000,11.214,11.214,10.565,10.743,132445,0
+COHU.US,D,20160105,000000,10.791,10.945,10.753,10.82,104020,0
+COHU.US,D,20160106,000000,10.694,10.848,10.657,10.82,93369,0
+COHU.US,D,20160107,000000,10.667,10.72,10.575,10.62,94915,0
+COHU.US,D,20160108,000000,10.657,10.704,10.301,10.517,141239,0
+COHU.US,D,20160111,000000,10.582,10.838,10.547,10.83,86678,0
+COHU.US,D,20160112,000000,10.901,10.958,10.694,10.94,113412,0
+COHU.US,D,20160113,000000,10.966,10.985,10.328,10.413,84036,0
+COHU.US,D,20160114,000000,10.507,10.884,10.469,10.734,79131,0
+COHU.US,D,20160115,000000,10.478,10.694,10.338,10.686,132181,0
+COHU.US,D,20160119,000000,10.8,10.8,10.347,10.575,105227,0
+COHU.US,D,20160120,000000,10.478,10.911,10.338,10.856,74789,0
+COHU.US,D,20160121,000000,10.92,10.966,10.657,10.791,69933,0
+COHU.US,D,20160122,000000,10.958,11.053,10.629,11.033,41181,0
+COHU.US,D,20160125,000000,10.958,11.063,10.507,10.763,43912,0
+COHU.US,D,20160126,000000,10.874,11.233,10.874,11.053,59507,0
+COHU.US,D,20160127,000000,11.043,11.11,10.763,10.976,53826,0
+COHU.US,D,20160128,000000,11.138,11.261,11.005,11.053,36996,0
+COHU.US,D,20160129,000000,11.083,11.409,11.083,11.38,115631,0
+COHU.US,D,20160201,000000,11.409,11.57,11.014,11.459,53147,0
+COHU.US,D,20160202,000000,11.352,11.542,11.005,11.083,50221,0
+COHU.US,D,20160203,000000,11.261,11.389,10.217,10.976,45081,0
+COHU.US,D,20160204,000000,11.005,11.261,10.995,11.156,39891,0
+COHU.US,D,20160205,000000,11.119,11.119,10.575,10.648,80180,0
+COHU.US,D,20160208,000000,10.555,10.958,10.507,10.901,34095,0
+COHU.US,D,20160209,000000,10.8,11.185,10.657,10.874,99434,0
+COHU.US,D,20160210,000000,10.911,11.119,10.575,10.575,68908,0
+COHU.US,D,20160211,000000,10.423,10.657,10.306,10.592,54133,0
+COHU.US,D,20160212,000000,10.949,11.185,10.405,10.638,93761,0
+COHU.US,D,20160216,000000,10.704,11.297,10.629,11.287,61333,0
+COHU.US,D,20160217,000000,11.333,11.608,10.638,10.734,87586,0
+COHU.US,D,20160218,000000,10.8,11.261,10.8,11.014,56148,0
+COHU.US,D,20160219,000000,11.005,11.233,10.911,10.93,107583,0
+COHU.US,D,20160222,000000,10.93,11.389,10.93,11.223,93614,0
+COHU.US,D,20160223,000000,11.233,11.342,10.667,11.043,99143,0
+COHU.US,D,20160224,000000,10.958,11.261,10.772,11.252,60331,0
+COHU.US,D,20160225,000000,11.195,11.195,10.891,11.053,52511,0
+COHU.US,D,20160226,000000,11.063,11.354,10.878,10.995,73933,0
+COHU.US,D,20160229,000000,10.958,11.816,10.751,10.78,77762,0
+COHU.US,D,20160301,000000,10.883,11.224,10.847,11.138,29520,0
+COHU.US,D,20160302,000000,11.083,11.23,10.91,11.119,94799,0
+COHU.US,D,20160303,000000,11.091,11.497,11.091,11.335,59095,0
+COHU.US,D,20160304,000000,11.335,11.535,11.001,11.091,50014,0
+COHU.US,D,20160307,000000,10.985,11.335,10.929,11.014,69186,0
+COHU.US,D,20160308,000000,10.91,11.129,10.847,10.89,43714,0
+COHU.US,D,20160309,000000,10.91,11.176,10.78,11.043,29676,0
+COHU.US,D,20160310,000000,11.119,11.129,10.562,10.619,78908,0
+COHU.US,D,20160311,000000,10.742,10.868,10.636,10.847,76061,0
+COHU.US,D,20160314,000000,10.847,11.091,10.675,10.966,81525,0
+COHU.US,D,20160315,000000,10.958,10.958,10.619,10.702,75612,0
+COHU.US,D,20160316,000000,10.665,10.829,10.579,10.78,62480,0
+COHU.US,D,20160317,000000,10.722,11.024,10.679,10.976,84168,0
+COHU.US,D,20160318,000000,11.091,11.372,11.083,11.344,224999,0
+COHU.US,D,20160321,000000,11.288,11.497,11.288,11.461,85336,0
+COHU.US,D,20160322,000000,11.441,11.573,11.288,11.506,66654,0
+COHU.US,D,20160323,000000,11.471,11.487,10.966,10.995,54464,0
+COHU.US,D,20160324,000000,10.966,10.966,10.684,10.863,61175,0
+COHU.US,D,20160328,000000,10.919,10.995,10.742,10.948,49522,0
+COHU.US,D,20160329,000000,10.883,11.526,10.847,11.497,85933,0
+COHU.US,D,20160330,000000,11.526,11.902,11.306,11.441,88944,0
+COHU.US,D,20160331,000000,11.401,11.564,11.215,11.224,53758,0
+COHU.US,D,20160401,000000,11.119,11.451,11.119,11.354,34360,0
+COHU.US,D,20160404,000000,11.335,11.335,10.985,10.995,44902,0
+COHU.US,D,20160405,000000,10.863,11.043,10.646,10.751,60817,0
+COHU.US,D,20160406,000000,10.809,10.847,10.427,10.819,46764,0
+COHU.US,D,20160407,000000,10.646,10.732,10.544,10.599,167503,0
+COHU.US,D,20160408,000000,10.702,10.873,10.692,10.856,48139,0
+COHU.US,D,20160411,000000,10.89,11.093,10.655,10.655,41284,0
+COHU.US,D,20160412,000000,10.655,10.819,10.42,10.534,66614,0
+COHU.US,D,20160413,000000,10.534,10.863,10.43,10.77,84131,0
+COHU.US,D,20160414,000000,10.675,10.722,10.524,10.646,53709,0
+COHU.US,D,20160415,000000,10.579,10.702,10.485,10.485,41082,0
+COHU.US,D,20160418,000000,10.504,10.524,10.198,10.261,68123,0
+COHU.US,D,20160419,000000,10.298,10.761,10.298,10.751,41213,0
+COHU.US,D,20160420,000000,10.742,10.829,10.589,10.628,55199,0
+COHU.US,D,20160421,000000,10.599,10.819,10.579,10.684,50554,0
+COHU.US,D,20160422,000000,10.655,11.053,10.655,10.91,82404,0
+COHU.US,D,20160425,000000,10.847,10.948,10.504,10.562,68226,0
+COHU.US,D,20160426,000000,10.628,10.929,10.589,10.9,79868,0
+COHU.US,D,20160427,000000,10.89,11.073,10.847,11.043,34549,0
+COHU.US,D,20160428,000000,10.966,10.985,10.646,10.761,72657,0
+COHU.US,D,20160429,000000,10.732,10.976,10.675,10.919,58704,0
+COHU.US,D,20160502,000000,10.966,11.306,10.873,11.063,92199,0
+COHU.US,D,20160503,000000,10.939,10.985,10.636,10.675,34977,0
+COHU.US,D,20160504,000000,10.614,10.684,10.599,10.609,46887,0
+COHU.US,D,20160505,000000,10.628,10.883,10.619,10.628,37769,0
+COHU.US,D,20160506,000000,10.628,10.761,10.628,10.732,76210,0
+COHU.US,D,20160509,000000,10.665,10.722,10.628,10.636,46711,0
+COHU.US,D,20160510,000000,10.646,10.838,10.628,10.702,29969,0
+COHU.US,D,20160511,000000,10.655,10.684,10.609,10.628,45452,0
+COHU.US,D,20160512,000000,10.646,10.829,10.619,10.684,96909,0
+COHU.US,D,20160513,000000,10.655,10.684,10.623,10.628,50090,0
+COHU.US,D,20160516,000000,10.675,10.863,10.636,10.77,24509,0
+COHU.US,D,20160517,000000,10.702,10.829,10.307,10.392,115686,0
+COHU.US,D,20160518,000000,10.363,10.609,10.363,10.475,23549,0
+COHU.US,D,20160519,000000,10.363,10.43,10.213,10.363,24571,0
+COHU.US,D,20160520,000000,10.44,10.761,10.44,10.712,61574,0
+COHU.US,D,20160523,000000,10.692,10.847,10.665,10.838,35729,0
+COHU.US,D,20160524,000000,10.863,11.382,10.863,11.363,52397,0
+COHU.US,D,20160525,000000,11.325,11.363,11.119,11.186,51537,0
+COHU.US,D,20160526,000000,11.275,11.315,11.033,11.148,20656,0
+COHU.US,D,20160527,000000,11.186,11.288,11.167,11.279,43286,0
+COHU.US,D,20160531,000000,11.27,11.335,11.11,11.157,37120,0
+COHU.US,D,20160601,000000,11.091,11.335,10.995,11.298,91293,0
+COHU.US,D,20160602,000000,11.224,11.461,11.167,11.451,78098,0
+COHU.US,D,20160603,000000,11.431,11.573,11.335,11.451,33626,0
+COHU.US,D,20160606,000000,11.421,11.573,11.325,11.526,47693,0
+COHU.US,D,20160607,000000,11.471,11.611,11.431,11.441,23741,0
+COHU.US,D,20160608,000000,11.431,11.602,11.382,11.526,36633,0
+COHU.US,D,20160609,000000,11.451,11.582,11.224,11.573,50020,0
+COHU.US,D,20160610,000000,11.391,11.63,11.288,11.582,17669,0
+COHU.US,D,20160613,000000,11.535,11.748,11.471,11.516,44421,0
+COHU.US,D,20160614,000000,11.461,11.789,11.431,11.77,31720,0
+COHU.US,D,20160615,000000,11.818,11.818,11.409,11.409,21534,0
+COHU.US,D,20160616,000000,11.296,11.352,11.126,11.221,51846,0
+COHU.US,D,20160617,000000,11.202,11.202,10.707,10.707,144538,0
+COHU.US,D,20160620,000000,10.896,11.299,10.809,11.049,42690,0
+COHU.US,D,20160621,000000,11.089,11.154,10.954,11.001,58673,0
+COHU.US,D,20160622,000000,11.001,11.241,10.834,10.834,21130,0
+COHU.US,D,20160623,000000,11.02,11.154,10.851,10.915,143643,0
+COHU.US,D,20160624,000000,10.386,10.737,9.958,10.366,151965,0
+COHU.US,D,20160627,000000,10.157,10.29,9.978,9.978,85455,0
+COHU.US,D,20160628,000000,10.117,10.31,9.978,9.987,80335,0
+COHU.US,D,20160629,000000,10.117,10.478,9.901,9.948,91681,0
+COHU.US,D,20160630,000000,9.996,10.82,9.996,10.3,61710,0
+COHU.US,D,20160701,000000,10.244,10.413,10.089,10.167,50709,0
+COHU.US,D,20160705,000000,10.089,10.548,9.968,9.987,57778,0
+COHU.US,D,20160706,000000,9.882,10.478,9.68,9.94,52507,0
+COHU.US,D,20160707,000000,9.978,10.157,9.849,9.911,56078,0
+COHU.US,D,20160708,000000,10.035,10.851,10.035,10.824,217185,0
+COHU.US,D,20160711,000000,10.896,11.029,10.746,10.775,83999,0
+COHU.US,D,20160712,000000,10.896,11.089,10.785,11.011,65112,0
+COHU.US,D,20160713,000000,11.089,11.313,11.069,11.286,61372,0
+COHU.US,D,20160714,000000,11.361,11.389,10.859,11.145,33335,0
+COHU.US,D,20160715,000000,11.231,11.25,10.678,11.135,53778,0
+COHU.US,D,20160718,000000,11.154,11.259,10.824,11.089,40342,0
+COHU.US,D,20160719,000000,11.059,11.193,10.915,10.982,38477,0
+COHU.US,D,20160720,000000,11.001,11.098,10.785,11.029,33623,0
+COHU.US,D,20160721,000000,10.945,10.954,10.669,10.775,96834,0
+COHU.US,D,20160722,000000,10.766,10.886,10.575,10.707,32663,0
+COHU.US,D,20160725,000000,10.688,10.842,10.413,10.775,24509,0
+COHU.US,D,20160726,000000,10.756,10.863,10.556,10.775,38127,0
+COHU.US,D,20160727,000000,10.794,11.069,10.508,10.834,37303,0
+COHU.US,D,20160728,000000,11.241,11.241,10.488,10.556,40789,0
+COHU.US,D,20160729,000000,10.459,10.459,9.77,10.025,98341,0
+COHU.US,D,20160801,000000,10.025,10.224,9.93,10.079,75592,0
+COHU.US,D,20160802,000000,10.053,10.137,9.806,9.824,162996,0
+COHU.US,D,20160803,000000,9.844,9.93,9.74,9.873,97954,0
+COHU.US,D,20160804,000000,9.94,10.122,9.71,9.787,56217,0
+COHU.US,D,20160805,000000,9.824,10.157,9.504,10.137,77764,0
+COHU.US,D,20160808,000000,10.108,10.176,9.93,9.968,140270,0
+COHU.US,D,20160809,000000,10.015,10.061,9.901,9.978,108519,0
+COHU.US,D,20160810,000000,9.978,10.366,9.71,9.968,42413,0
+COHU.US,D,20160811,000000,10.006,10.196,9.778,10.006,157817,0
+COHU.US,D,20160812,000000,9.978,10.099,9.863,10.006,48415,0
+COHU.US,D,20160815,000000,10.079,10.239,9.844,10.099,51772,0
+COHU.US,D,20160816,000000,10.053,10.433,9.948,10.157,73920,0
+COHU.US,D,20160817,000000,10.127,10.262,9.978,10.137,36267,0
+COHU.US,D,20160818,000000,10.127,10.31,10.025,10.108,40210,0
+COHU.US,D,20160819,000000,10.099,10.215,9.968,9.996,209581,0
+COHU.US,D,20160822,000000,10.035,10.061,9.958,9.987,89001,0
+COHU.US,D,20160823,000000,10.025,10.234,10.015,10.196,191159,0
+COHU.US,D,20160824,000000,10.215,10.405,10.127,10.244,44915,0
+COHU.US,D,20160825,000000,10.253,10.485,10.157,10.357,210289,0
+COHU.US,D,20160826,000000,10.405,10.52,10.186,10.291,57531,0
+COHU.US,D,20160829,000000,10.282,10.396,10.147,10.282,208537,0
+COHU.US,D,20160830,000000,10.291,10.74,10.291,10.652,76826,0
+COHU.US,D,20160831,000000,10.625,10.681,10.338,10.377,77187,0
+COHU.US,D,20160901,000000,10.367,10.625,10.215,10.377,44392,0
+COHU.US,D,20160902,000000,10.367,10.74,10.301,10.73,129296,0
+COHU.US,D,20160906,000000,10.74,10.759,10.53,10.749,78681,0
+COHU.US,D,20160907,000000,10.749,10.788,10.643,10.759,67550,0
+COHU.US,D,20160908,000000,10.73,10.872,10.643,10.846,46924,0
+COHU.US,D,20160909,000000,10.71,10.808,10.434,10.434,38908,0
+COHU.US,D,20160912,000000,10.414,10.54,10.377,10.51,40316,0
+COHU.US,D,20160913,000000,10.405,10.5,10.234,10.405,60103,0
+COHU.US,D,20160914,000000,10.405,10.595,10.282,10.453,131610,0
+COHU.US,D,20160915,000000,10.444,10.568,10.377,10.558,69945,0
+COHU.US,D,20160916,000000,10.605,10.72,10.453,10.633,213726,0
+COHU.US,D,20160919,000000,10.74,10.828,10.652,10.788,53936,0
+COHU.US,D,20160920,000000,10.808,10.929,10.759,10.828,45799,0
+COHU.US,D,20160921,000000,10.846,11.034,10.818,11.025,45437,0
+COHU.US,D,20160922,000000,11.074,11.218,10.967,11.208,72827,0
+COHU.US,D,20160923,000000,11.16,11.218,10.948,11.025,41786,0
+COHU.US,D,20160926,000000,10.9,10.948,10.72,10.837,43197,0
+COHU.US,D,20160927,000000,10.788,11.131,10.71,11.121,48224,0
+COHU.US,D,20160928,000000,11.064,11.179,10.862,11.131,37317,0
+COHU.US,D,20160929,000000,11.247,11.247,10.929,11.015,44868,0
+COHU.US,D,20160930,000000,11.112,11.273,10.9,11.208,55685,0
+COHU.US,D,20161003,000000,11.121,11.177,10.818,10.967,142480,0
+COHU.US,D,20161004,000000,10.948,11.131,10.935,11.015,39102,0
+COHU.US,D,20161005,000000,11.034,11.112,10.73,11.084,48149,0
+COHU.US,D,20161006,000000,11.131,11.169,10.948,11.102,28991,0
+COHU.US,D,20161007,000000,10.958,11.199,10.837,10.996,31250,0
+COHU.US,D,20161010,000000,11.141,11.184,11.074,11.121,171119,0
+COHU.US,D,20161011,000000,11.179,11.179,10.72,10.872,46512,0
+COHU.US,D,20161012,000000,10.855,10.996,10.69,10.759,34120,0
+COHU.US,D,20161013,000000,10.595,10.595,10.414,10.48,71428,0
+COHU.US,D,20161014,000000,10.51,10.662,10.396,10.633,24738,0
+COHU.US,D,20161017,000000,10.377,10.681,10.377,10.405,23515,0
+COHU.US,D,20161018,000000,10.54,10.605,10.396,10.396,36466,0
+COHU.US,D,20161019,000000,10.396,10.554,10.262,10.48,39399,0
+COHU.US,D,20161020,000000,10.405,10.51,10.262,10.434,27987,0
+COHU.US,D,20161021,000000,10.338,10.347,10.234,10.328,26872,0
+COHU.US,D,20161024,000000,10.367,10.605,10.367,10.53,36403,0
+COHU.US,D,20161025,000000,10.48,10.51,10.234,10.405,56800,0
+COHU.US,D,20161026,000000,10.453,10.48,10.282,10.311,50612,0
+COHU.US,D,20161027,000000,10.367,10.48,10.272,10.377,33169,0
+COHU.US,D,20161028,000000,10.846,10.846,10.338,10.585,75335,0
+COHU.US,D,20161031,000000,10.568,10.769,10.444,10.681,119337,0
+COHU.US,D,20161101,000000,10.681,10.73,10.49,10.615,70262,0
+COHU.US,D,20161102,000000,10.633,10.69,10.453,10.461,52407,0
+COHU.US,D,20161103,000000,10.414,10.595,10.357,10.48,79608,0
+COHU.US,D,20161104,000000,10.49,10.611,10.461,10.47,72490,0
+COHU.US,D,20161107,000000,10.7,10.749,10.554,10.72,64767,0
+COHU.US,D,20161108,000000,10.643,10.74,10.615,10.672,40037,0
+COHU.US,D,20161109,000000,10.595,10.996,10.558,10.977,210043,0
+COHU.US,D,20161110,000000,11.064,11.169,10.855,11.006,139000,0
+COHU.US,D,20161111,000000,11.074,11.848,10.919,11.818,166775,0
+COHU.US,D,20161114,000000,11.98,12.01,11.552,11.552,115344,0
+COHU.US,D,20161115,000000,11.838,11.838,10.749,11.436,83075,0
+COHU.US,D,20161116,000000,11.504,11.562,11.31,11.319,174142,0
+COHU.US,D,20161117,000000,11.523,11.762,11.475,11.713,136486,0
+COHU.US,D,20161118,000000,11.676,11.915,11.319,11.915,72570,0
+COHU.US,D,20161121,000000,11.896,12.089,11.733,12.003,64346,0
+COHU.US,D,20161122,000000,12.061,12.416,11.953,12.378,108232,0
+COHU.US,D,20161123,000000,12.33,12.445,12.212,12.33,47506,0
+COHU.US,D,20161125,000000,12.32,12.445,12.202,12.29,24915,0
+COHU.US,D,20161128,000000,12.183,12.368,12.108,12.23,47437,0
+COHU.US,D,20161129,000000,12.29,12.338,12.108,12.145,38512,0
+COHU.US,D,20161130,000000,12.183,12.411,11.923,11.943,50720,0
+COHU.US,D,20161201,000000,11.963,12.26,11.523,11.647,72937,0
+COHU.US,D,20161202,000000,11.628,11.835,11.416,11.656,56026,0
+COHU.US,D,20161205,000000,11.771,11.915,11.581,11.81,84510,0
+COHU.US,D,20161206,000000,11.84,12.221,11.81,12.174,66497,0
+COHU.US,D,20161207,000000,12.23,12.23,12.089,12.202,48031,0
+COHU.US,D,20161208,000000,12.164,12.344,12.164,12.28,121235,0
+COHU.US,D,20161209,000000,12.388,12.655,12.32,12.635,107478,0
+COHU.US,D,20161212,000000,12.51,12.904,12.51,12.818,103377,0
+COHU.US,D,20161213,000000,12.904,13.211,12.828,13.146,84340,0
+COHU.US,D,20161214,000000,13.018,13.076,12.481,12.818,62369,0
+COHU.US,D,20161215,000000,12.886,13.221,12.704,13.018,94477,0
+COHU.US,D,20161216,000000,13.056,13.334,12.913,13.316,265768,0
+COHU.US,D,20161219,000000,13.249,13.48,13.028,13.076,116744,0
+COHU.US,D,20161220,000000,13.146,13.408,13.028,13.201,59600,0
+COHU.US,D,20161221,000000,13.174,13.402,13.146,13.191,70850,0
+COHU.US,D,20161222,000000,13.239,13.364,13.059,13.325,63558,0
+COHU.US,D,20161223,000000,13.258,13.547,13.249,13.547,72685,0
+COHU.US,D,20161227,000000,13.461,13.844,13.461,13.489,35700,0
+COHU.US,D,20161228,000000,13.547,13.605,13.432,13.519,35419,0
+COHU.US,D,20161229,000000,13.499,13.631,13.239,13.392,41339,0
+COHU.US,D,20161230,000000,13.47,13.47,13.258,13.334,68849,0
+COHU.US,D,20170103,000000,13.576,13.681,13.116,13.268,122379,0
+COHU.US,D,20170104,000000,13.211,13.392,12.951,13.344,134280,0
+COHU.US,D,20170105,000000,13.191,13.499,13.146,13.174,62670,0
+COHU.US,D,20170106,000000,13.156,13.156,12.886,12.913,84473,0
+COHU.US,D,20170109,000000,12.847,13.096,12.713,12.904,95512,0
+COHU.US,D,20170110,000000,12.952,13.177,12.913,12.932,76859,0
+COHU.US,D,20170111,000000,12.913,12.97,12.759,12.97,146351,0
+COHU.US,D,20170112,000000,12.759,12.932,12.616,12.828,33253,0
+COHU.US,D,20170113,000000,12.866,13.146,12.866,13.076,34596,0
+COHU.US,D,20170117,000000,12.999,12.999,12.759,12.809,42951,0
+COHU.US,D,20170118,000000,12.828,13.178,12.828,12.904,37203,0
+COHU.US,D,20170119,000000,12.837,12.942,12.596,12.635,37259,0
+COHU.US,D,20170120,000000,12.616,12.851,12.53,12.596,39226,0
+COHU.US,D,20170123,000000,12.596,12.713,12.471,12.547,28063,0
+COHU.US,D,20170124,000000,12.596,12.818,12.547,12.732,74260,0
+COHU.US,D,20170125,000000,12.837,13.018,12.742,12.98,30971,0
+COHU.US,D,20170126,000000,12.932,12.952,12.635,12.713,31028,0
+COHU.US,D,20170127,000000,12.75,12.866,12.616,12.847,33336,0
+COHU.US,D,20170130,000000,12.713,12.713,12.416,12.586,37367,0
+COHU.US,D,20170131,000000,12.538,12.754,12.159,12.665,43897,0
+COHU.US,D,20170201,000000,12.713,12.952,12.713,12.932,57860,0
+COHU.US,D,20170202,000000,12.837,12.952,12.45,12.596,51520,0
+COHU.US,D,20170203,000000,12.674,12.932,12.674,12.866,40976,0
+COHU.US,D,20170206,000000,12.886,12.886,12.406,12.5,51248,0
+COHU.US,D,20170207,000000,12.51,12.779,12.486,12.538,64977,0
+COHU.US,D,20170208,000000,12.471,12.471,12.127,12.416,89409,0
+COHU.US,D,20170209,000000,12.416,12.655,12.338,12.635,88073,0
+COHU.US,D,20170210,000000,12.557,12.674,12.388,12.655,47788,0
+COHU.US,D,20170213,000000,12.665,12.923,12.586,12.847,143721,0
+COHU.US,D,20170214,000000,12.952,12.952,12.548,12.723,59146,0
+COHU.US,D,20170215,000000,12.674,12.876,12.586,12.828,42567,0
+COHU.US,D,20170216,000000,12.828,13.174,12.779,13.086,150699,0
+COHU.US,D,20170217,000000,15.274,15.437,14.402,15.082,784675,0
+COHU.US,D,20170221,000000,15.236,15.494,15.187,15.37,609834,0
+COHU.US,D,20170222,000000,15.398,15.781,15.332,15.724,380245,0
+COHU.US,D,20170223,000000,15.85,16.224,15.504,15.668,386348,0
+COHU.US,D,20170224,000000,15.724,16.206,15.453,16.032,284540,0
+COHU.US,D,20170227,000000,16.369,16.62,16.169,16.484,531146,0
+COHU.US,D,20170228,000000,16.467,16.553,15.791,16.023,339446,0
+COHU.US,D,20170301,000000,16.226,16.369,15.908,16.283,229683,0
+COHU.US,D,20170302,000000,16.351,16.64,16.169,16.322,158827,0
+COHU.US,D,20170303,000000,16.6,16.64,16.236,16.341,214700,0
+COHU.US,D,20170306,000000,16.467,16.563,16.339,16.408,223017,0
+COHU.US,D,20170307,000000,16.322,16.534,16.293,16.369,115305,0
+COHU.US,D,20170308,000000,16.388,16.563,16.351,16.36,208781,0
+COHU.US,D,20170309,000000,16.369,16.61,16.36,16.467,152598,0
+COHU.US,D,20170310,000000,16.514,16.61,16.069,16.187,155088,0
+COHU.US,D,20170313,000000,16.25,16.591,16.149,16.467,151080,0
+COHU.US,D,20170314,000000,16.408,16.553,16.312,16.418,112535,0
+COHU.US,D,20170315,000000,16.408,16.928,16.36,16.841,307840,0
+COHU.US,D,20170316,000000,16.996,17.169,16.822,16.909,250211,0
+COHU.US,D,20170317,000000,16.812,17.15,16.802,17.043,252709,0
+COHU.US,D,20170320,000000,16.851,16.986,16.678,16.746,292215,0
+COHU.US,D,20170321,000000,16.87,16.928,16.226,16.312,209119,0
+COHU.US,D,20170322,000000,16.264,16.418,15.918,16.052,167219,0
+COHU.US,D,20170323,000000,16.032,16.64,15.975,16.467,183850,0
+COHU.US,D,20170324,000000,16.467,16.958,16.039,16.6,1018454,0
+COHU.US,D,20170327,000000,16.756,17.679,16.727,17.371,496369,0
+COHU.US,D,20170328,000000,17.266,17.371,17.014,17.122,250288,0
+COHU.US,D,20170329,000000,17.141,17.341,17.083,17.266,218864,0
+COHU.US,D,20170330,000000,17.293,17.679,17.258,17.611,298602,0
+COHU.US,D,20170331,000000,17.639,17.824,17.247,17.776,290041,0
+COHU.US,D,20170403,000000,17.776,17.977,17.247,17.411,161151,0
+COHU.US,D,20170404,000000,17.42,17.659,17.256,17.429,163197,0
+COHU.US,D,20170405,000000,17.478,17.756,17.103,17.341,186701,0
+COHU.US,D,20170406,000000,17.341,17.508,17.014,17.429,175828,0
+COHU.US,D,20170407,000000,17.391,17.411,17.217,17.331,173905,0
+COHU.US,D,20170410,000000,17.488,17.806,17.381,17.649,275782,0
+COHU.US,D,20170411,000000,17.659,17.844,17.517,17.796,160033,0
+COHU.US,D,20170412,000000,17.736,17.756,17.303,17.429,95800,0
+COHU.US,D,20170413,000000,17.381,17.574,17.198,17.285,111374,0
+COHU.US,D,20170417,000000,17.169,17.564,16.996,17.275,133033,0
+COHU.US,D,20170418,000000,17.266,17.331,17.083,17.227,53956,0
+COHU.US,D,20170419,000000,17.371,17.756,17.237,17.679,176024,0
+COHU.US,D,20170420,000000,17.815,18.344,17.627,18.113,301667,0
+COHU.US,D,20170421,000000,18.006,18.276,17.845,18.22,199097,0
+COHU.US,D,20170424,000000,18.489,18.562,18.123,18.421,189953,0
+COHU.US,D,20170425,000000,18.69,19.038,18.548,18.816,270036,0
+COHU.US,D,20170426,000000,18.816,19.081,18.74,18.95,490797,0
+COHU.US,D,20170427,000000,19.086,20.837,19.086,20.481,944710,0
+COHU.US,D,20170428,000000,20.029,20.029,17.478,18.035,861520,0
+COHU.US,D,20170501,000000,18.201,19.692,18.201,19.654,466973,0
+COHU.US,D,20170502,000000,19.654,20.086,19.028,19.162,665123,0
+COHU.US,D,20170503,000000,19.066,19.239,18.431,18.528,373421,0
+COHU.US,D,20170504,000000,18.528,19.061,18.489,18.911,349256,0
+COHU.US,D,20170505,000000,18.911,19.171,18.113,18.295,380332,0
+COHU.US,D,20170508,000000,18.103,18.528,17.997,18.182,318088,0
+COHU.US,D,20170509,000000,18.266,18.509,18.064,18.314,294226,0
+COHU.US,D,20170510,000000,18.371,18.557,18.201,18.334,206090,0
+COHU.US,D,20170511,000000,18.334,18.334,17.902,18.152,250974,0
+COHU.US,D,20170512,000000,18.035,18.093,17.689,17.967,200494,0
+COHU.US,D,20170515,000000,17.948,18.191,17.902,17.962,206637,0
+COHU.US,D,20170516,000000,18.025,18.371,17.806,18.344,278565,0
+COHU.US,D,20170517,000000,18.006,18.286,17.361,17.401,226142,0
+COHU.US,D,20170518,000000,17.401,17.731,16.996,17.574,205486,0
+COHU.US,D,20170519,000000,17.602,17.762,17.312,17.381,198422,0
+COHU.US,D,20170522,000000,17.331,17.536,17.177,17.468,145777,0
+COHU.US,D,20170523,000000,17.468,17.649,17.177,17.555,210362,0
+COHU.US,D,20170524,000000,17.62,17.719,17.371,17.401,149961,0
+COHU.US,D,20170525,000000,17.478,17.611,17.15,17.488,228393,0
+COHU.US,D,20170526,000000,17.468,17.597,17.336,17.526,157779,0
+COHU.US,D,20170530,000000,17.293,17.564,17.217,17.438,288971,0
+COHU.US,D,20170531,000000,17.429,17.669,17.207,17.649,345375,0
+COHU.US,D,20170601,000000,17.815,18.113,17.381,18.113,431702,0
+COHU.US,D,20170602,000000,18.123,18.631,18.055,18.381,281868,0
+COHU.US,D,20170605,000000,18.391,18.72,18.173,18.286,286017,0
+COHU.US,D,20170606,000000,18.133,18.48,17.927,18.366,168067,0
+COHU.US,D,20170607,000000,18.371,18.548,18.344,18.538,182061,0
+COHU.US,D,20170608,000000,18.593,18.998,18.361,18.875,144824,0
+COHU.US,D,20170609,000000,18.921,19.056,18.142,18.276,355610,0
+COHU.US,D,20170612,000000,17.997,18.002,17.103,17.517,247211,0
+COHU.US,D,20170613,000000,17.526,17.873,17.411,17.574,226010,0
+COHU.US,D,20170614,000000,17.63,17.816,16.772,16.994,178987,0
+COHU.US,D,20170615,000000,16.657,16.819,16.114,16.657,253355,0
+COHU.US,D,20170616,000000,16.52,17.081,16.51,16.781,363329,0
+COHU.US,D,20170619,000000,16.966,17.081,16.57,16.743,202030,0
+COHU.US,D,20170620,000000,16.724,17.012,16.279,16.375,132494,0
+COHU.US,D,20170621,000000,16.394,16.428,15.789,16.065,451130,0
+COHU.US,D,20170622,000000,15.97,16.241,15.747,16.144,178678,0
+COHU.US,D,20170623,000000,16.057,16.443,15.922,16.184,449284,0
+COHU.US,D,20170626,000000,16.184,16.394,15.778,15.999,179983,0
+COHU.US,D,20170627,000000,16.047,16.047,15.603,15.845,293256,0
+COHU.US,D,20170628,000000,15.903,16.164,15.708,15.912,178884,0
+COHU.US,D,20170629,000000,15.825,15.949,15.148,15.456,239267,0
+COHU.US,D,20170630,000000,15.448,15.589,15.177,15.206,206951,0
+COHU.US,D,20170703,000000,15.226,15.362,15.081,15.244,133702,0
+COHU.US,D,20170705,000000,15.236,15.448,15.081,15.187,278423,0
+COHU.US,D,20170706,000000,15.033,15.304,15.024,15.158,207520,0
+COHU.US,D,20170707,000000,15.254,15.737,15.052,15.642,165458,0
+COHU.US,D,20170710,000000,15.496,15.903,15.496,15.766,175665,0
+COHU.US,D,20170711,000000,15.845,16.202,15.69,16.144,300437,0
+COHU.US,D,20170712,000000,17.709,17.874,16.724,16.878,569365,0
+COHU.US,D,20170713,000000,16.781,16.869,16.366,16.476,295323,0
+COHU.US,D,20170714,000000,16.53,17.425,16.49,17.4,447978,0
+COHU.US,D,20170717,000000,17.536,18.999,17.321,18.791,773668,0
+COHU.US,D,20170718,000000,18.596,18.879,18.115,18.811,380621,0
+COHU.US,D,20170719,000000,18.916,19.496,18.635,18.993,583285,0
+COHU.US,D,20170720,000000,19.091,19.091,18.605,18.916,257347,0
+COHU.US,D,20170721,000000,18.935,18.935,18.521,18.625,295032,0
+COHU.US,D,20170724,000000,18.664,18.925,18.664,18.801,261326,0
+COHU.US,D,20170725,000000,18.869,19.081,18.569,18.916,208773,0
+COHU.US,D,20170726,000000,18.84,19.176,18.578,19.081,218037,0
+COHU.US,D,20170727,000000,19.176,19.294,18.33,18.744,271600,0
+COHU.US,D,20170728,000000,19.584,19.584,18.135,18.541,407340,0
+COHU.US,D,20170731,000000,18.625,19.013,17.555,17.602,596577,0
+COHU.US,D,20170801,000000,17.777,17.802,17.101,17.429,463885,0
+COHU.US,D,20170802,000000,17.488,17.498,16.607,17.003,455928,0
+COHU.US,D,20170803,000000,17.12,17.12,16.859,16.916,265226,0
+COHU.US,D,20170804,000000,17.032,17.265,16.809,17.051,510013,0
+COHU.US,D,20170807,000000,17.051,17.4,16.799,17.236,245196,0
+COHU.US,D,20170808,000000,17.177,17.35,16.975,17.061,190132,0
+COHU.US,D,20170809,000000,16.936,17.207,16.799,17.168,160313,0
+COHU.US,D,20170810,000000,17.003,17.101,16.666,16.675,154356,0
+COHU.US,D,20170811,000000,16.743,17.032,16.652,16.839,142498,0
+COHU.US,D,20170814,000000,16.829,17.488,16.829,17.419,220718,0
+COHU.US,D,20170815,000000,17.39,17.564,17.11,17.292,153204,0
+COHU.US,D,20170816,000000,17.33,17.592,17.255,17.41,130792,0
+COHU.US,D,20170817,000000,17.265,17.4,16.916,16.926,149361,0
+COHU.US,D,20170818,000000,16.839,17.149,16.53,17.042,230521,0
+COHU.US,D,20170821,000000,16.966,17.061,16.694,16.781,237997,0
+COHU.US,D,20170822,000000,16.956,17.292,16.956,17.187,135745,0
+COHU.US,D,20170823,000000,17.011,17.149,16.808,16.955,90236,0
+COHU.US,D,20170824,000000,17.031,17.12,16.868,16.993,97106,0
+COHU.US,D,20170825,000000,17.091,17.302,16.838,16.993,106875,0
+COHU.US,D,20170828,000000,17.031,17.265,16.92,17.12,131457,0
+COHU.US,D,20170829,000000,16.945,17.311,16.863,17.236,188484,0
+COHU.US,D,20170830,000000,17.226,18.408,17.226,18.321,466938,0
+COHU.US,D,20170831,000000,18.468,18.659,17.932,18.187,260365,0
+COHU.US,D,20170901,000000,18.177,18.272,17.932,18.128,157150,0
+COHU.US,D,20170905,000000,18.398,18.694,17.905,18.187,354261,0
+COHU.US,D,20170906,000000,18.291,18.311,17.789,18.206,220921,0
+COHU.US,D,20170907,000000,18.282,18.564,18.03,18.311,148952,0
+COHU.US,D,20170908,000000,18.311,18.311,17.749,17.799,129230,0
+COHU.US,D,20170911,000000,18.079,18.546,17.991,18.497,182554,0
+COHU.US,D,20170912,000000,18.564,18.797,18.378,18.758,159238,0
+COHU.US,D,20170913,000000,18.875,19.145,18.729,18.941,150568,0
+COHU.US,D,20170914,000000,18.922,19.533,18.846,19.183,180205,0
+COHU.US,D,20170915,000000,19.108,19.474,18.912,19.417,514102,0
+COHU.US,D,20170918,000000,20.84,22.78,20.696,22.558,1272405,0
+COHU.US,D,20170919,000000,22.441,22.809,22.111,22.49,637883,0
+COHU.US,D,20170920,000000,22.314,22.49,21.424,21.606,410103,0
+COHU.US,D,20170921,000000,21.539,21.907,21.13,21.587,247102,0
+COHU.US,D,20170922,000000,21.356,22.034,21.326,22.004,259544,0
+COHU.US,D,20170925,000000,22.004,22.277,21.326,21.803,422390,0
+COHU.US,D,20170926,000000,21.907,22.047,21.336,21.356,220903,0
+COHU.US,D,20170927,000000,21.646,22.461,21.419,22.441,451685,0
+COHU.US,D,20170928,000000,22.499,23.083,22.024,22.858,388514,0
+COHU.US,D,20170929,000000,23.023,23.149,22.548,23.11,290113,0
+COHU.US,D,20171002,000000,23.226,23.537,22.935,23.528,327695,0
+COHU.US,D,20171003,000000,23.624,23.963,22.655,23.285,426776,0
+COHU.US,D,20171004,000000,23.276,23.528,23.11,23.236,265406,0
+COHU.US,D,20171005,000000,23.216,23.216,22.76,22.858,134973,0
+COHU.US,D,20171006,000000,22.79,23.167,22.75,23.083,129856,0
+COHU.US,D,20171009,000000,22.858,23.362,22.655,23.276,209641,0
+COHU.US,D,20171010,000000,23.322,23.332,22.685,23.157,191727,0
+COHU.US,D,20171011,000000,23.149,23.753,22.878,23.449,227209,0
+COHU.US,D,20171012,000000,23.439,23.783,23.266,23.634,232320,0
+COHU.US,D,20171013,000000,23.758,23.838,23.372,23.748,183439,0
+COHU.US,D,20171016,000000,23.991,24.227,23.566,23.946,208498,0
+COHU.US,D,20171017,000000,23.937,24.048,23.643,23.946,164338,0
+COHU.US,D,20171018,000000,23.991,24.177,23.652,24.157,113824,0
+COHU.US,D,20171019,000000,23.981,24.038,22.945,23.917,259514,0
+COHU.US,D,20171020,000000,24.217,24.217,23.778,23.808,167020,0
+COHU.US,D,20171023,000000,23.758,24.36,23.41,24.302,238832,0
+COHU.US,D,20171024,000000,24.378,24.516,24.237,24.457,223134,0
+COHU.US,D,20171025,000000,24.447,24.565,23.878,24.187,150166,0
+COHU.US,D,20171026,000000,24.292,24.507,23.955,24.292,177129,0
+COHU.US,D,20171027,000000,24.418,24.565,23.907,24.388,146906,0
+COHU.US,D,20171030,000000,24.331,24.428,23.858,24.274,164359,0
+COHU.US,D,20171031,000000,24.457,25.369,24.274,25.01,285042,0
+COHU.US,D,20171101,000000,25.31,25.31,23.566,23.868,384471,0
+COHU.US,D,20171102,000000,23.858,25.186,23.508,25.186,273901,0
+COHU.US,D,20171103,000000,22.024,24.933,19.679,23.672,707465,0
+COHU.US,D,20171106,000000,23.488,24.504,23.449,24.157,393478,0
+COHU.US,D,20171107,000000,24.207,24.346,23.691,23.887,199550,0
+COHU.US,D,20171108,000000,23.828,24.428,23.633,24.341,510768,0
+COHU.US,D,20171109,000000,24.331,24.331,23.488,24.148,241097,0
+COHU.US,D,20171110,000000,24.187,24.622,24.068,24.083,195311,0
+COHU.US,D,20171113,000000,23.798,24.177,23.394,24.098,136728,0
+COHU.US,D,20171114,000000,24.001,24.217,23.566,23.917,125850,0
+COHU.US,D,20171115,000000,23.672,24.009,23.013,23.681,162498,0
+COHU.US,D,20171116,000000,23.778,24.294,23.778,24.119,214588,0
+COHU.US,D,20171117,000000,24.158,24.294,23.918,24.039,157335,0
+COHU.US,D,20171120,000000,24.198,24.284,23.946,24.275,370738,0
+COHU.US,D,20171121,000000,24.294,24.713,24.069,24.683,342638,0
+COHU.US,D,20171122,000000,24.78,24.828,24.069,24.178,187362,0
+COHU.US,D,20171124,000000,24.168,24.485,24.079,24.371,104476,0
+COHU.US,D,20171127,000000,24.294,24.362,23.838,23.858,329082,0
+COHU.US,D,20171128,000000,24.039,24.319,23.778,24.039,529258,0
+COHU.US,D,20171129,000000,24.01,24.039,22.478,22.545,302842,0
+COHU.US,D,20171130,000000,22.642,22.71,21.893,22.117,277831,0
+COHU.US,D,20171201,000000,21.99,21.99,20.843,21.37,415672,0
+COHU.US,D,20171204,000000,21.611,21.798,20.903,21.011,299101,0
+COHU.US,D,20171205,000000,20.903,21.817,20.583,21.144,212335,0
+COHU.US,D,20171206,000000,21.03,21.495,20.981,21.3,214189,0
+COHU.US,D,20171207,000000,21.3,21.971,21.252,21.768,456200,0
+COHU.US,D,20171208,000000,21.768,21.951,21.37,21.4,354863,0
+COHU.US,D,20171211,000000,21.448,21.68,21.38,21.505,140777,0
+COHU.US,D,20171212,000000,21.495,21.661,21.214,21.214,344508,0
+COHU.US,D,20171213,000000,21.271,21.866,21.271,21.409,202411,0
+COHU.US,D,20171214,000000,21.39,21.661,20.991,21.164,200753,0
+COHU.US,D,20171215,000000,21.234,22.225,20.854,22.097,1165410,0
+COHU.US,D,20171218,000000,22.408,22.797,22.311,22.488,241948,0
+COHU.US,D,20171219,000000,22.496,22.7,22.255,22.35,263908,0
+COHU.US,D,20171220,000000,22.574,22.797,22.255,22.34,100592,0
+COHU.US,D,20171221,000000,22.418,22.418,21.729,21.748,134327,0
+COHU.US,D,20171222,000000,21.748,21.866,21.534,21.699,81137,0
+COHU.US,D,20171226,000000,21.534,21.544,21.263,21.37,101601,0
+COHU.US,D,20171227,000000,21.36,21.788,21.184,21.572,311027,0
+COHU.US,D,20171228,000000,21.611,21.768,21.3,21.466,101927,0
+COHU.US,D,20171229,000000,21.495,21.699,21.3,21.33,175865,0
+COHU.US,D,20180102,000000,21.544,22.078,21.33,21.932,167107,0
+COHU.US,D,20180103,000000,21.99,22.127,21.68,21.818,321769,0
+COHU.US,D,20180104,000000,21.883,22.316,21.778,22.167,134824,0
+COHU.US,D,20180105,000000,22.292,22.604,22.05,22.594,197517,0
+COHU.US,D,20180108,000000,22.536,22.886,22.245,22.73,189222,0
+COHU.US,D,20180109,000000,22.778,23.021,22.408,22.632,213524,0
+COHU.US,D,20180110,000000,22.388,22.438,21.856,22.05,176583,0
+COHU.US,D,20180111,000000,22.127,22.613,22.01,22.564,141312,0
+COHU.US,D,20180112,000000,22.613,23.011,22.36,22.378,123856,0
+COHU.US,D,20180116,000000,22.545,23.011,22.311,22.448,140147,0
+COHU.US,D,20180117,000000,22.73,23.938,22.321,23.828,256315,0
+COHU.US,D,20180118,000000,23.828,24.426,23.467,23.788,216929,0
+COHU.US,D,20180119,000000,23.828,24.198,23.619,24.059,126667,0
+COHU.US,D,20180122,000000,23.964,23.964,23.051,23.205,175733,0
+COHU.US,D,20180123,000000,23.148,23.371,23.002,23.138,90770,0
+COHU.US,D,20180124,000000,23.002,23.081,22.368,22.7,175796,0
+COHU.US,D,20180125,000000,23.041,23.041,22.256,22.526,230958,0
+COHU.US,D,20180126,000000,22.768,23.331,22.672,23.331,142347,0
+COHU.US,D,20180129,000000,23.225,23.265,22.542,22.768,134713,0
+COHU.US,D,20180130,000000,22.438,23.148,22.35,22.682,186374,0
+COHU.US,D,20180131,000000,22.886,23.293,22.088,22.127,361693,0
+COHU.US,D,20180201,000000,22.03,22.429,21.971,22.097,209245,0
+COHU.US,D,20180202,000000,21.893,22.157,21.106,21.33,234929,0
+COHU.US,D,20180205,000000,21.03,21.651,20.289,20.309,218176,0
+COHU.US,D,20180206,000000,19.922,20.981,19.922,20.903,278337,0
+COHU.US,D,20180207,000000,20.708,21.532,20.409,20.65,213254,0
+COHU.US,D,20180208,000000,20.785,21.174,19.785,20.037,257451,0
+COHU.US,D,20180209,000000,20.289,20.64,19.572,20.456,266033,0
+COHU.US,D,20180212,000000,20.573,20.913,20.262,20.524,236224,0
+COHU.US,D,20180213,000000,20.388,20.758,20.252,20.554,124151,0
+COHU.US,D,20180214,000000,20.358,21.476,20.358,21.428,206722,0
+COHU.US,D,20180215,000000,21.699,22.642,21.433,22.264,671957,0
+COHU.US,D,20180216,000000,18.562,19.434,18.075,18.765,1523994,0
+COHU.US,D,20180220,000000,18.553,19.241,18.543,18.805,395466,0
+COHU.US,D,20180221,000000,18.854,19.173,18.656,18.91,492668,0
+COHU.US,D,20180222,000000,18.987,19.28,18.646,19.125,321765,0
+COHU.US,D,20180223,000000,19.231,19.329,18.798,19.037,172434,0
+COHU.US,D,20180226,000000,19.116,19.895,19.007,19.748,387480,0
+COHU.US,D,20180227,000000,19.719,19.867,19.232,19.252,275975,0
+COHU.US,D,20180228,000000,19.408,19.69,18.92,19.524,303918,0
+COHU.US,D,20180301,000000,19.534,19.915,19.153,19.484,269459,0
+COHU.US,D,20180302,000000,19.261,19.642,19.086,19.564,140822,0
+COHU.US,D,20180305,000000,19.632,20.059,19.445,19.856,308989,0
+COHU.US,D,20180306,000000,19.915,20.597,19.826,20.44,207310,0
+COHU.US,D,20180307,000000,20.293,20.977,20.293,20.929,342584,0
+COHU.US,D,20180308,000000,20.929,21.113,20.713,20.919,110328,0
+COHU.US,D,20180309,000000,21.131,21.777,21.131,21.697,170332,0
+COHU.US,D,20180312,000000,21.797,21.921,21.57,21.747,157993,0
+COHU.US,D,20180313,000000,21.902,22.196,21.474,21.59,149671,0
+COHU.US,D,20180314,000000,21.707,21.737,21.278,21.552,212063,0
+COHU.US,D,20180315,000000,21.678,22.257,21.59,22.019,137063,0
+COHU.US,D,20180316,000000,22.019,22.399,21.692,22.078,354423,0
+COHU.US,D,20180319,000000,22.019,22.157,21.585,21.836,213897,0
+COHU.US,D,20180320,000000,21.845,22.34,21.772,22.186,165156,0
+COHU.US,D,20180321,000000,22.255,24.255,22.255,24.085,398084,0
+COHU.US,D,20180322,000000,23.843,24.154,23.695,23.863,337569,0
+COHU.US,D,20180323,000000,23.893,24.1,22.78,22.878,359413,0
+COHU.US,D,20180326,000000,23.335,24.194,23.268,23.763,202761,0
+COHU.US,D,20180327,000000,23.813,24.016,22.209,22.33,226464,0
+COHU.US,D,20180328,000000,22.321,22.35,21.737,21.912,247284,0
+COHU.US,D,20180329,000000,22.117,22.663,21.639,22.235,380827,0
+COHU.US,D,20180402,000000,22.137,22.374,21.57,21.668,197292,0
+COHU.US,D,20180403,000000,21.892,22.097,21.57,21.979,182961,0
+COHU.US,D,20180404,000000,21.503,22.355,21.446,22.245,116143,0
+COHU.US,D,20180405,000000,22.497,22.848,21.882,22.069,148529,0
+COHU.US,D,20180406,000000,21.836,22.399,21.697,21.845,196000,0
+COHU.US,D,20180409,000000,22.029,22.35,21.757,21.797,157038,0
+COHU.US,D,20180410,000000,22.177,22.75,22.096,22.517,206113,0
+COHU.US,D,20180411,000000,22.575,22.848,22.389,22.575,89017,0
+COHU.US,D,20180412,000000,22.702,22.858,22.585,22.819,76550,0
+COHU.US,D,20180413,000000,22.907,23.004,22.683,22.809,89482,0
+COHU.US,D,20180416,000000,22.964,22.964,22.537,22.848,108669,0
+COHU.US,D,20180417,000000,23.014,23.321,22.935,23.168,109146,0
+COHU.US,D,20180418,000000,23.15,23.268,22.663,23.074,303582,0
+COHU.US,D,20180419,000000,22.907,23.15,21.757,21.836,243841,0
+COHU.US,D,20180420,000000,21.727,21.97,21.522,21.747,260540,0
+COHU.US,D,20180423,000000,21.836,21.979,21.58,21.668,233361,0
+COHU.US,D,20180424,000000,21.777,22.186,21.456,21.609,217391,0
+COHU.US,D,20180425,000000,21.483,21.727,20.693,21.151,123676,0
+COHU.US,D,20180426,000000,21.317,21.668,20.689,21.474,131303,0
+COHU.US,D,20180427,000000,21.58,21.58,20.889,21.044,150293,0
+COHU.US,D,20180430,000000,21.113,21.387,20.839,20.859,113489,0
+COHU.US,D,20180501,000000,20.791,21.241,20.713,21.161,130673,0
+COHU.US,D,20180502,000000,21.141,21.717,21.141,21.426,200184,0
+COHU.US,D,20180503,000000,21.347,21.727,21.26,21.503,248690,0
+COHU.US,D,20180504,000000,21.436,22.127,21.387,22.029,135033,0
+COHU.US,D,20180507,000000,22.039,22.828,21.882,22.76,266111,0
+COHU.US,D,20180508,000000,22.858,23.792,19.7,21.317,1585550,0
+COHU.US,D,20180509,000000,21.317,22.205,21.151,22.177,1042210,0
+COHU.US,D,20180510,000000,22.059,22.935,21.892,22.75,736526,0
+COHU.US,D,20180511,000000,22.79,23.296,22.497,23.034,530362,0
+COHU.US,D,20180514,000000,23.15,23.355,22.722,22.916,407485,0
+COHU.US,D,20180515,000000,22.907,22.994,22.497,22.624,286277,0
+COHU.US,D,20180516,000000,22.712,22.935,22.459,22.731,320886,0
+COHU.US,D,20180517,000000,22.78,22.868,22.379,22.449,238900,0
+COHU.US,D,20180518,000000,22.449,22.449,21.6,22.157,506652,0
+COHU.US,D,20180521,000000,22.225,23.074,22.225,22.984,334153,0
+COHU.US,D,20180522,000000,23.074,23.638,23.074,23.58,310107,0
+COHU.US,D,20180523,000000,23.394,23.888,23.345,23.853,355527,0
+COHU.US,D,20180524,000000,23.803,23.988,23.638,23.823,411703,0
+COHU.US,D,20180525,000000,23.696,23.951,23.599,23.628,386427,0
+COHU.US,D,20180529,000000,23.198,23.96,23.103,23.647,384093,0
+COHU.US,D,20180530,000000,23.833,24.035,23.609,23.638,287541,0
+COHU.US,D,20180531,000000,23.686,24.025,23.34,23.413,210011,0
+COHU.US,D,20180601,000000,23.551,23.923,23.413,23.843,203577,0
+COHU.US,D,20180604,000000,24.115,24.115,23.676,23.943,257451,0
+COHU.US,D,20180605,000000,24.045,24.641,23.81,24.613,340174,0
+COHU.US,D,20180606,000000,24.681,25.304,24.446,25.276,407812,0
+COHU.US,D,20180607,000000,25.246,25.246,24.641,24.885,433796,0
+COHU.US,D,20180608,000000,24.797,24.797,23.998,24.34,313150,0
+COHU.US,D,20180611,000000,24.321,24.641,23.853,23.923,318197,0
+COHU.US,D,20180612,000000,24.035,24.34,23.714,24.33,237408,0
+COHU.US,D,20180613,000000,24.359,24.631,24.095,24.583,306928,0
+COHU.US,D,20180614,000000,24.631,24.788,24.3,24.671,186873,0
+COHU.US,D,20180615,000000,24.496,24.651,24.213,24.641,315446,0
+COHU.US,D,20180618,000000,24.554,24.778,24.213,24.233,269670,0
+COHU.US,D,20180619,000000,24.034,24.261,23.781,24.144,233048,0
+COHU.US,D,20180620,000000,24.271,24.339,23.827,24.281,206150,0
+COHU.US,D,20180621,000000,24.31,24.807,24.006,24.76,263455,0
+COHU.US,D,20180622,000000,24.807,25.286,24.298,24.603,477939,0
+COHU.US,D,20180625,000000,24.427,24.427,23.275,23.771,297071,0
+COHU.US,D,20180626,000000,23.911,24.044,23.529,23.791,460263,0
+COHU.US,D,20180627,000000,23.931,24.015,23.275,23.275,306035,0
+COHU.US,D,20180628,000000,23.225,23.284,22.668,22.912,267473,0
+COHU.US,D,20180629,000000,23.05,24.084,22.995,23.949,537687,0
+COHU.US,D,20180702,000000,23.801,23.921,23.459,23.911,222042,0
+COHU.US,D,20180703,000000,23.911,23.941,23.205,23.284,337654,0
+COHU.US,D,20180705,000000,23.509,23.911,23.509,23.901,139621,0
+COHU.US,D,20180706,000000,23.811,24.603,23.636,24.564,219758,0
+COHU.US,D,20180709,000000,24.798,25.365,24.554,25.335,221596,0
+COHU.US,D,20180710,000000,25.403,26.049,25.335,25.648,306095,0
+COHU.US,D,20180711,000000,25.561,25.561,23.968,24.241,477067,0
+COHU.US,D,20180712,000000,24.32,24.778,23.911,24.622,223025,0
+COHU.US,D,20180713,000000,24.613,24.817,24.417,24.661,236001,0
+COHU.US,D,20180716,000000,24.631,24.936,24.476,24.866,128567,0
+COHU.US,D,20180717,000000,24.74,25.189,24.641,25.16,136451,0
+COHU.US,D,20180718,000000,25.15,25.609,24.954,25.561,467596,0
+COHU.US,D,20180719,000000,25.443,25.806,25.201,25.638,274381,0
+COHU.US,D,20180720,000000,25.628,25.756,25.229,25.433,126495,0
+COHU.US,D,20180723,000000,25.365,25.365,24.691,24.954,202994,0
+COHU.US,D,20180724,000000,25.1,25.355,24.564,24.603,206968,0
+COHU.US,D,20180725,000000,24.593,24.641,23.911,24.134,155077,0
+COHU.US,D,20180726,000000,24.064,24.554,24.024,24.329,194647,0
+COHU.US,D,20180727,000000,24.534,25.033,24.436,24.954,266723,0
+COHU.US,D,20180730,000000,24.954,25.041,24.349,24.377,157431,0
+COHU.US,D,20180731,000000,24.446,25.072,24.446,24.603,148598,0
+COHU.US,D,20180801,000000,24.554,25.003,24.064,24.407,139323,0
+COHU.US,D,20180802,000000,24.173,24.886,23.977,24.798,168542,0
+COHU.US,D,20180803,000000,25.433,25.852,24.622,25.687,612532,0
+COHU.US,D,20180806,000000,25.551,26.743,25.239,26.644,406992,0
+COHU.US,D,20180807,000000,26.801,27.133,26.44,26.792,302170,0
+COHU.US,D,20180808,000000,26.644,26.792,25.882,25.912,221585,0
+COHU.US,D,20180809,000000,26.01,26.253,25.502,25.697,142558,0
+COHU.US,D,20180810,000000,25.532,25.697,25.258,25.571,118297,0
+COHU.US,D,20180813,000000,25.609,26.382,25.36,26.263,139153,0
+COHU.US,D,20180814,000000,26.372,27.192,26.322,26.841,338476,0
+COHU.US,D,20180815,000000,26.586,26.806,25.601,25.776,144944,0
+COHU.US,D,20180816,000000,25.806,26.01,25.551,25.638,124923,0
+COHU.US,D,20180817,000000,25.492,25.492,24.583,25.14,223828,0
+COHU.US,D,20180820,000000,25.16,25.268,24.721,24.974,133862,0
+COHU.US,D,20180821,000000,25.16,25.58,24.827,25.239,291379,0
+COHU.US,D,20180822,000000,25.248,25.6,25.076,25.492,149492,0
+COHU.US,D,20180823,000000,25.492,25.6,25.081,25.277,126803,0
+COHU.US,D,20180824,000000,25.277,25.59,25.179,25.532,188651,0
+COHU.US,D,20180827,000000,25.657,26.05,25.452,25.777,188131,0
+COHU.US,D,20180828,000000,25.767,26.423,25.638,26.275,180985,0
+COHU.US,D,20180829,000000,26.245,26.285,25.893,26.168,142634,0
+COHU.US,D,20180830,000000,26.07,26.225,25.542,25.6,185486,0
+COHU.US,D,20180831,000000,25.542,25.923,24.973,25.835,327571,0
+COHU.US,D,20180904,000000,25.717,26.08,25.051,25.277,137146,0
+COHU.US,D,20180905,000000,25.286,25.365,24.935,25.315,123912,0
+COHU.US,D,20180906,000000,25.306,25.306,24.051,24.101,304936,0
+COHU.US,D,20180907,000000,24.111,24.278,23.415,23.494,256507,0
+COHU.US,D,20180910,000000,23.583,23.667,22.873,22.935,160696,0
+COHU.US,D,20180911,000000,22.907,22.907,22.358,22.78,159793,0
+COHU.US,D,20180912,000000,22.681,22.681,21.594,21.741,282324,0
+COHU.US,D,20180913,000000,22.005,22.661,21.887,22.241,237304,0
+COHU.US,D,20180914,000000,22.348,22.554,21.898,22.133,222357,0
+COHU.US,D,20180917,000000,21.985,22.075,21.28,21.309,198945,0
+COHU.US,D,20180918,000000,21.309,21.574,20.889,20.899,152258,0
+COHU.US,D,20180919,000000,20.899,21.085,20.291,20.517,199938,0
+COHU.US,D,20180920,000000,20.517,20.967,20.428,20.938,197209,0
+COHU.US,D,20180921,000000,20.938,21.379,20.693,21.299,515500,0
+COHU.US,D,20180924,000000,21.565,22.505,21.339,22.467,342930,0
+COHU.US,D,20180925,000000,22.515,22.925,22.075,22.328,397122,0
+COHU.US,D,20180926,000000,22.231,22.505,22.231,22.348,263543,0
+COHU.US,D,20180927,000000,22.477,23.922,22.358,23.327,485400,0
+COHU.US,D,20180928,000000,23.23,24.679,22.907,24.581,1002400,0
+COHU.US,D,20181001,000000,24.738,24.979,24.23,24.679,2578308,0
+COHU.US,D,20181002,000000,24.776,25.099,23.175,23.69,1208294,0
+COHU.US,D,20181003,000000,23.69,23.69,23.19,23.308,773853,0
+COHU.US,D,20181004,000000,23.21,23.21,22.417,22.79,586768,0
+COHU.US,D,20181005,000000,22.77,23.24,22.025,22.202,340601,0
+COHU.US,D,20181008,000000,22.133,22.79,21.771,22.025,571088,0
+COHU.US,D,20181009,000000,21.946,21.961,21.462,21.663,447804,0
+COHU.US,D,20181010,000000,21.506,21.506,20.781,20.831,518278,0
+COHU.US,D,20181011,000000,20.899,21.095,20.36,20.39,357040,0
+COHU.US,D,20181012,000000,20.831,21.133,20.223,20.596,245519,0
+COHU.US,D,20181015,000000,20.586,20.859,20.399,20.634,249619,0
+COHU.US,D,20181016,000000,20.859,21.438,20.723,21.389,324546,0
+COHU.US,D,20181017,000000,21.496,21.791,21.262,21.526,305124,0
+COHU.US,D,20181018,000000,21.379,21.379,20.743,21.045,411866,0
+COHU.US,D,20181019,000000,21.133,21.594,20.458,20.458,352325,0
+COHU.US,D,20181022,000000,20.517,20.658,20.214,20.39,381775,0
+COHU.US,D,20181023,000000,19.959,19.959,19.332,19.704,334957,0
+COHU.US,D,20181024,000000,19.528,19.666,18.559,18.569,372146,0
+COHU.US,D,20181025,000000,18.695,19.548,18.588,19.42,460302,0
+COHU.US,D,20181026,000000,19.018,19.207,18.343,18.921,235040,0
+COHU.US,D,20181029,000000,18.959,19.596,18.588,18.891,582569,0
+COHU.US,D,20181030,000000,18.891,19.636,18.891,19.606,248332,0
+COHU.US,D,20181031,000000,20.036,20.468,19.636,20.37,329960,0
+COHU.US,D,20181101,000000,20.37,21.119,20.243,21.026,482720,0
+COHU.US,D,20181102,000000,21.036,21.663,20.889,21.546,293567,0
+COHU.US,D,20181105,000000,21.359,21.663,20.761,21.026,578380,0
+COHU.US,D,20181106,000000,18.606,18.95,17.237,17.687,1807535,0
+COHU.US,D,20181107,000000,17.559,17.912,17.323,17.888,633065,0
+COHU.US,D,20181108,000000,17.697,18.216,17.53,18.167,541972,0
+COHU.US,D,20181109,000000,18.216,18.511,17.834,18.471,413961,0
+COHU.US,D,20181112,000000,18.226,18.451,17.482,17.98,595228,0
+COHU.US,D,20181113,000000,17.97,18.009,16.903,17.08,1269094,0
+COHU.US,D,20181114,000000,17.187,17.433,16.991,17.01,299964,0
+COHU.US,D,20181115,000000,16.874,17.532,16.658,17.532,273383,0
+COHU.US,D,20181116,000000,17.198,17.689,16.922,17.542,420145,0
+COHU.US,D,20181119,000000,17.444,17.678,16.824,16.903,529432,0
+COHU.US,D,20181120,000000,16.549,17.158,16.382,16.913,485103,0
+COHU.US,D,20181121,000000,17.168,17.689,17.001,17.414,302139,0
+COHU.US,D,20181123,000000,17.247,17.817,17.247,17.484,77373,0
+COHU.US,D,20181126,000000,17.758,18.23,17.494,18.112,299422,0
+COHU.US,D,20181127,000000,17.933,18.376,17.867,18.102,169217,0
+COHU.US,D,20181128,000000,18.21,18.81,17.659,18.661,512147,0
+COHU.US,D,20181129,000000,18.506,18.975,18.456,18.621,262359,0
+COHU.US,D,20181130,000000,18.711,19.281,18.476,19.261,574822,0
+COHU.US,D,20181203,000000,19.703,19.703,18.81,19.173,545697,0
+COHU.US,D,20181204,000000,19.095,19.202,18.068,18.298,798881,0
+COHU.US,D,20181206,000000,17.837,18.033,17.04,17.364,400600,0
+COHU.US,D,20181207,000000,17.444,17.444,16.348,16.489,308267,0
+COHU.US,D,20181210,000000,16.48,17.276,16.48,17.109,378450,0
+COHU.US,D,20181211,000000,17.454,17.599,16.884,17.07,150838,0
+COHU.US,D,20181212,000000,17.305,17.619,16.826,17.314,176277,0
+COHU.US,D,20181213,000000,17.344,17.471,16.894,16.903,232446,0
+COHU.US,D,20181214,000000,16.716,17.045,16.244,16.363,251324,0
+COHU.US,D,20181217,000000,16.363,16.577,16.009,16.176,427235,0
+COHU.US,D,20181218,000000,16.273,16.667,16.186,16.215,209972,0
+COHU.US,D,20181219,000000,16.126,16.353,15.203,15.321,177568,0
+COHU.US,D,20181220,000000,15.261,15.429,14.501,14.801,463672,0
+COHU.US,D,20181221,000000,14.878,14.878,13.837,14.416,1491870,0
+COHU.US,D,20181224,000000,14.308,14.613,13.934,14.268,245328,0
+COHU.US,D,20181226,000000,14.268,15.213,14.157,15.193,588979,0
+COHU.US,D,20181227,000000,14.937,15.626,14.937,15.576,363201,0
+COHU.US,D,20181228,000000,15.713,15.842,15.153,15.537,435562,0
+COHU.US,D,20181231,000000,15.557,15.852,15.301,15.792,266204,0
+COHU.US,D,20190102,000000,15.457,16.323,15.457,16.009,209314,0
+COHU.US,D,20190103,000000,15.743,15.861,15.321,15.439,284024,0
+COHU.US,D,20190104,000000,15.743,16.235,15.665,16.215,330116,0
+COHU.US,D,20190107,000000,16.225,16.638,16.225,16.628,337237,0
+COHU.US,D,20190108,000000,16.755,16.755,16.186,16.293,322195,0
+COHU.US,D,20190109,000000,16.441,17.1,16.441,16.716,227129,0
+COHU.US,D,20190110,000000,16.569,17.334,16.569,17.03,215502,0
+COHU.US,D,20190111,000000,16.962,17.464,16.962,17.178,244331,0
+COHU.US,D,20190114,000000,16.913,17.314,16.706,16.854,291247,0
+COHU.US,D,20190115,000000,16.991,17.109,16.854,17.09,110626,0
+COHU.US,D,20190116,000000,17.148,17.513,17.02,17.07,156539,0
+COHU.US,D,20190117,000000,16.981,17.334,16.918,17.188,403477,0
+COHU.US,D,20190118,000000,17.247,17.803,17.247,17.454,157134,0
+COHU.US,D,20190122,000000,17.434,17.474,16.991,17.109,181004,0
+COHU.US,D,20190123,000000,16.638,16.834,15.713,15.891,397172,0
+COHU.US,D,20190124,000000,16.009,17.198,16.009,16.745,332148,0
+COHU.US,D,20190125,000000,16.894,17.689,16.894,17.384,394543,0
+COHU.US,D,20190128,000000,16.913,17.857,16.913,17.168,276284,0
+COHU.US,D,20190129,000000,17.178,17.295,16.922,16.962,141984,0
+COHU.US,D,20190130,000000,17.208,17.494,17.05,17.354,282336,0
+COHU.US,D,20190131,000000,17.168,17.581,17.1,17.238,175267,0
+COHU.US,D,20190201,000000,17.228,17.454,17.168,17.374,136884,0
+COHU.US,D,20190204,000000,17.424,17.542,17.188,17.314,175557,0
+COHU.US,D,20190205,000000,17.286,17.649,17.178,17.364,255744,0
+COHU.US,D,20190206,000000,17.424,18.102,17.424,17.905,295244,0
+COHU.US,D,20190207,000000,17.689,18.023,15.537,17.619,193820,0
+COHU.US,D,20190208,000000,17.424,17.659,17.404,17.424,125979,0
+COHU.US,D,20190211,000000,17.434,17.571,17.148,17.364,130820,0
+COHU.US,D,20190212,000000,17.522,17.748,17.522,17.599,168402,0
+COHU.US,D,20190213,000000,17.689,17.933,17.522,17.827,183144,0
+COHU.US,D,20190214,000000,17.798,18.298,17.798,18.122,216095,0
+COHU.US,D,20190215,000000,18.151,18.476,18.151,18.318,123866,0
+COHU.US,D,20190219,000000,18.298,18.456,18.073,18.318,174482,0
+COHU.US,D,20190220,000000,18.298,18.671,18.298,18.506,233806,0
+COHU.US,D,20190221,000000,18.486,18.612,18.102,18.23,152308,0
+COHU.US,D,20190222,000000,18.23,18.356,18.092,18.356,289074,0
+COHU.US,D,20190225,000000,18.603,18.939,18.506,18.516,203338,0
+COHU.US,D,20190226,000000,18.426,18.652,18.21,18.22,176972,0
+COHU.US,D,20190227,000000,18.121,18.14,17.617,17.637,156548,0
+COHU.US,D,20190228,000000,17.617,17.717,17.391,17.637,222507,0
+COHU.US,D,20190301,000000,17.845,17.942,17.491,17.707,192491,0
+COHU.US,D,20190304,000000,17.746,17.894,17.578,17.717,112777,0
+COHU.US,D,20190305,000000,17.687,17.942,17.501,17.746,168466,0
+COHU.US,D,20190306,000000,17.717,17.717,17.204,17.204,134766,0
+COHU.US,D,20190307,000000,17.204,17.214,16.75,16.889,116565,0
+COHU.US,D,20190308,000000,16.701,16.967,16.523,16.859,141537,0
+COHU.US,D,20190311,000000,16.908,17.263,16.908,17.224,136696,0
+COHU.US,D,20190312,000000,17.244,17.558,17.007,17.361,348464,0
+COHU.US,D,20190313,000000,16.632,17.302,15.917,16.119,808589,0
+COHU.US,D,20190314,000000,15.981,16.036,15.074,15.213,576710,0
+COHU.US,D,20190315,000000,15.291,15.498,14.956,15.005,604227,0
+COHU.US,D,20190318,000000,14.926,14.966,14.563,14.848,466409,0
+COHU.US,D,20190319,000000,14.897,15.133,14.572,14.592,414134,0
+COHU.US,D,20190320,000000,14.629,14.649,14.344,14.404,277092,0
+COHU.US,D,20190321,000000,14.413,15.183,14.384,15.084,701482,0
+COHU.US,D,20190322,000000,15.213,15.223,14.443,14.493,481685,0
+COHU.US,D,20190325,000000,14.473,14.582,14.049,14.198,365262,0
+COHU.US,D,20190326,000000,14.295,14.592,14.049,14.374,460880,0
+COHU.US,D,20190327,000000,14.344,14.483,13.985,14.236,298271,0
+COHU.US,D,20190328,000000,14.227,14.503,14.009,14.344,467861,0
+COHU.US,D,20190329,000000,14.533,14.759,14.404,14.543,298193,0
+COHU.US,D,20190401,000000,14.779,14.966,14.749,14.916,227717,0
+COHU.US,D,20190402,000000,14.916,15.143,14.838,15.025,398394,0
+COHU.US,D,20190403,000000,15.241,15.617,14.995,15.188,466410,0
+COHU.US,D,20190404,000000,15.124,15.468,14.976,14.995,467837,0
+COHU.US,D,20190405,000000,15.064,15.271,14.789,14.848,363464,0
+COHU.US,D,20190408,000000,14.819,15.193,14.699,15.104,328865,0
+COHU.US,D,20190409,000000,15.015,15.084,14.769,14.838,362724,0
+COHU.US,D,20190410,000000,14.848,15.029,14.739,14.976,269380,0
+COHU.US,D,20190411,000000,15.044,15.094,14.508,14.582,225441,0
+COHU.US,D,20190412,000000,14.719,14.799,14.513,14.611,309779,0
+COHU.US,D,20190415,000000,14.629,14.739,14.384,14.523,155379,0
+COHU.US,D,20190416,000000,14.582,14.995,14.582,14.926,258265,0
+COHU.US,D,20190417,000000,15.163,15.183,14.769,14.858,302977,0
+COHU.US,D,20190418,000000,14.809,15.044,14.592,14.62,299711,0
+COHU.US,D,20190422,000000,14.592,14.679,14.413,14.513,272731,0
+COHU.US,D,20190423,000000,14.543,14.916,14.523,14.611,368929,0
+COHU.US,D,20190424,000000,14.639,14.995,14.543,14.582,399949,0
+COHU.US,D,20190425,000000,14.601,14.689,14.227,14.246,319917,0
+COHU.US,D,20190426,000000,13.892,14.523,13.892,14.513,303217,0
+COHU.US,D,20190429,000000,14.523,14.709,14.433,14.473,342907,0
+COHU.US,D,20190430,000000,14.483,14.649,14.323,14.62,288801,0
+COHU.US,D,20190501,000000,14.689,15.034,14.483,14.483,441702,0
+COHU.US,D,20190502,000000,14.453,14.769,14.384,14.582,473508,0
+COHU.US,D,20190503,000000,14.669,15.233,14.611,15.203,582837,0
+COHU.US,D,20190506,000000,14.669,15.341,14.423,15.251,497542,0
+COHU.US,D,20190507,000000,16.346,19.767,16.346,18.939,2260000,0
+COHU.US,D,20190508,000000,18.871,18.871,17.746,17.746,870099,0
+COHU.US,D,20190509,000000,17.539,17.677,17.016,17.667,539857,0
+COHU.US,D,20190510,000000,17.607,17.657,17.204,17.451,321172,0
+COHU.US,D,20190513,000000,16.957,17.036,15.922,16.051,299265,0
+COHU.US,D,20190514,000000,16.238,16.523,15.991,16.435,314555,0
+COHU.US,D,20190515,000000,16.119,16.543,15.966,16.416,469778,0
+COHU.US,D,20190516,000000,16.316,16.316,16.051,16.109,411386,0
+COHU.US,D,20190517,000000,15.903,16.139,15.395,15.488,226707,0
+COHU.US,D,20190520,000000,15.133,15.321,14.838,14.995,291969,0
+COHU.US,D,20190521,000000,15.223,15.261,15.025,15.163,155768,0
+COHU.US,D,20190522,000000,14.946,15.203,14.709,14.867,129154,0
+COHU.US,D,20190523,000000,14.649,14.689,14.088,14.325,308517,0
+COHU.US,D,20190524,000000,14.423,14.639,14.236,14.503,261791,0
+COHU.US,D,20190528,000000,14.601,14.769,14.275,14.659,215012,0
+COHU.US,D,20190529,000000,14.493,14.629,14.236,14.374,331553,0
+COHU.US,D,20190530,000000,14.364,14.649,13.9,14.394,181706,0
+COHU.US,D,20190531,000000,14.265,14.443,14.028,14.344,441518,0
+COHU.US,D,20190603,000000,14.433,14.611,14.315,14.513,331449,0
+COHU.US,D,20190604,000000,14.729,15.311,14.543,15.271,630445,0
+COHU.US,D,20190605,000000,15.271,15.577,14.956,15.538,255405,0
+COHU.US,D,20190606,000000,15.458,16.079,15.429,16.051,371100,0
+COHU.US,D,20190607,000000,16.189,16.426,16.074,16.276,430321,0
+COHU.US,D,20190610,000000,16.356,17.105,16.279,17.056,295754,0
+COHU.US,D,20190611,000000,17.302,17.411,16.386,16.445,286250,0
+COHU.US,D,20190612,000000,16.445,16.523,15.814,16.069,154220,0
+COHU.US,D,20190613,000000,16.139,16.377,16.052,16.287,134393,0
+COHU.US,D,20190614,000000,16.189,16.258,15.486,15.526,238561,0
+COHU.US,D,20190617,000000,15.575,15.921,15.451,15.585,143793,0
+COHU.US,D,20190618,000000,15.486,16.109,15.486,15.931,219378,0
+COHU.US,D,20190619,000000,15.931,15.941,15.522,15.615,148540,0
+COHU.US,D,20190620,000000,15.931,16.407,15.546,15.674,230899,0
+COHU.US,D,20190621,000000,15.575,15.718,15.347,15.595,266727,0
+COHU.US,D,20190624,000000,15.605,15.605,15.15,15.17,174663,0
+COHU.US,D,20190625,000000,15.23,15.288,14.863,14.883,126159,0
+COHU.US,D,20190626,000000,15.1,15.481,14.991,15.021,104416,0
+COHU.US,D,20190627,000000,15.15,15.476,15.15,15.456,197274,0
+COHU.US,D,20190628,000000,15.556,15.833,15.238,15.268,987297,0
+COHU.US,D,20190701,000000,15.743,16.041,15.585,15.813,388422,0
+COHU.US,D,20190702,000000,15.694,15.823,15.382,15.526,244315,0
+COHU.US,D,20190703,000000,15.536,15.585,15.377,15.437,340231,0
+COHU.US,D,20190705,000000,15.338,15.427,14.863,15.13,162547,0
+COHU.US,D,20190708,000000,14.912,15.021,14.567,14.903,297240,0
+COHU.US,D,20190709,000000,14.694,14.724,13.715,14.398,799289,0
+COHU.US,D,20190710,000000,14.547,14.744,14.041,14.071,266115,0
+COHU.US,D,20190711,000000,14.151,14.259,13.804,14.121,425961,0
+COHU.US,D,20190712,000000,14.151,14.606,14.151,14.427,262732,0
+COHU.US,D,20190715,000000,14.467,14.576,14.031,14.278,168229,0
+COHU.US,D,20190716,000000,14.268,14.348,13.902,14.141,512826,0
+COHU.US,D,20190717,000000,14.278,14.383,14.141,14.239,388110,0
+COHU.US,D,20190718,000000,14.239,14.447,14.146,14.181,178845,0
+COHU.US,D,20190719,000000,14.161,14.249,13.775,13.884,285645,0
+COHU.US,D,20190722,000000,14.011,14.823,14.011,14.724,638942,0
+COHU.US,D,20190723,000000,14.754,14.932,14.457,14.814,232318,0
+COHU.US,D,20190724,000000,15.06,16.149,14.932,15.971,625282,0
+COHU.US,D,20190725,000000,15.902,15.971,15.338,15.377,421163,0
+COHU.US,D,20190726,000000,15.258,15.674,15.238,15.531,368107,0
+COHU.US,D,20190729,000000,15.506,15.566,15.03,15.536,200342,0
+COHU.US,D,20190730,000000,15.347,15.679,15.338,15.556,177164,0
+COHU.US,D,20190731,000000,15.585,15.585,14.952,15.001,366989,0
+COHU.US,D,20190801,000000,14.932,15.773,14.932,15.21,527670,0
+COHU.US,D,20190802,000000,15.06,15.1,14.615,14.764,516999,0
+COHU.US,D,20190805,000000,14.398,14.467,14.011,14.161,473416,0
+COHU.US,D,20190806,000000,12.844,14.161,12.726,12.844,1605074,0
+COHU.US,D,20190807,000000,12.528,12.815,12.28,12.706,668419,0
+COHU.US,D,20190808,000000,12.854,13.398,12.676,13.289,561632,0
+COHU.US,D,20190809,000000,13.2,13.309,12.596,12.943,527444,0
+COHU.US,D,20190812,000000,12.943,13.249,12.933,13.132,467768,0
+COHU.US,D,20190813,000000,13.032,13.398,12.844,12.923,343297,0
+COHU.US,D,20190814,000000,12.557,12.666,12.26,12.419,342425,0
+COHU.US,D,20190815,000000,12.518,12.646,12.295,12.409,273819,0
+COHU.US,D,20190816,000000,12.429,12.691,12.33,12.576,380095,0
+COHU.US,D,20190819,000000,12.785,12.992,12.576,12.586,257307,0
+COHU.US,D,20190820,000000,12.538,12.626,12.26,12.31,446482,0
+COHU.US,D,20190821,000000,12.488,12.636,12.349,12.439,416414,0
+COHU.US,D,20190822,000000,12.478,12.597,12.349,12.478,200534,0
+COHU.US,D,20190823,000000,12.319,12.359,11.822,12.021,461781,0
+COHU.US,D,20190826,000000,12.269,12.369,11.887,11.991,254943,0
+COHU.US,D,20190827,000000,12.011,12.18,11.494,11.544,332978,0
+COHU.US,D,20190828,000000,11.504,11.713,11.305,11.583,228862,0
+COHU.US,D,20190829,000000,11.802,12.081,11.792,11.822,184234,0
+COHU.US,D,20190830,000000,11.911,11.971,11.683,11.852,202494,0
+COHU.US,D,20190903,000000,11.673,11.822,11.484,11.683,352571,0
+COHU.US,D,20190904,000000,11.882,12.349,11.872,12.2,246224,0
+COHU.US,D,20190905,000000,13.253,13.253,12.747,12.915,515902,0
+COHU.US,D,20190906,000000,12.965,13.224,12.826,13.075,415224,0
+COHU.US,D,20190909,000000,13.095,13.851,13.065,13.761,684544,0
+COHU.US,D,20190910,000000,13.681,13.899,13.523,13.801,419952,0
+COHU.US,D,20190911,000000,13.909,14.248,13.731,14.229,579998,0
+COHU.US,D,20190912,000000,14.347,14.447,13.821,14.377,464644,0
+COHU.US,D,20190913,000000,14.427,14.467,14.189,14.297,288264,0
+COHU.US,D,20190916,000000,14.109,14.258,14.019,14.139,193196,0
+COHU.US,D,20190917,000000,14.119,14.119,13.721,13.989,206354,0
+COHU.US,D,20190918,000000,14.029,14.189,13.831,14.119,360346,0
+COHU.US,D,20190919,000000,14.159,14.277,13.781,13.929,338614,0
+COHU.US,D,20190920,000000,13.949,14.129,13.756,13.841,442422,0
+COHU.US,D,20190923,000000,13.821,14.248,13.711,14.189,338791,0
+COHU.US,D,20190924,000000,14.169,14.392,13.989,14.079,426877,0
+COHU.US,D,20190925,000000,14.069,14.387,13.969,14.302,485813,0
+COHU.US,D,20190926,000000,14.337,14.337,13.611,13.631,259211,0
+COHU.US,D,20190927,000000,13.552,13.801,13.233,13.313,274377,0
+COHU.US,D,20190930,000000,13.403,13.601,13.273,13.428,490563,0
+COHU.US,D,20191001,000000,13.533,13.949,12.945,12.985,329097,0
+COHU.US,D,20191002,000000,12.876,13.115,12.757,13.015,209437,0
+COHU.US,D,20191003,000000,12.965,13.611,12.737,13.378,861702,0
+COHU.US,D,20191004,000000,13.513,13.944,13.503,13.856,440635,0
+COHU.US,D,20191007,000000,13.841,14.327,13.681,13.929,403468,0
+COHU.US,D,20191008,000000,13.731,13.841,13.413,13.751,400367,0
+COHU.US,D,20191009,000000,13.861,13.909,13.571,13.766,366271,0
+COHU.US,D,20191010,000000,13.831,14.049,13.631,13.661,211123,0
+COHU.US,D,20191011,000000,13.919,14.507,13.919,14.184,365611,0
+COHU.US,D,20191014,000000,14.209,14.347,13.979,14.332,183884,0
+COHU.US,D,20191015,000000,14.337,14.705,14.337,14.7,218222,0
+COHU.US,D,20191016,000000,14.655,14.895,14.655,14.76,271110,0
+COHU.US,D,20191017,000000,15.013,15.371,14.785,14.964,253858,0
+COHU.US,D,20191018,000000,14.855,15.053,14.765,14.949,176335,0
+COHU.US,D,20191021,000000,15.193,15.441,15.073,15.183,181194,0
+COHU.US,D,20191022,000000,15.193,15.391,14.983,15.366,172870,0
+COHU.US,D,20191023,000000,15.213,15.536,15.083,15.451,189882,0
+COHU.US,D,20191024,000000,15.64,15.769,15.252,15.67,303946,0
+COHU.US,D,20191025,000000,15.64,16.545,15.58,16.182,264003,0
+COHU.US,D,20191028,000000,16.246,16.634,16.246,16.535,208612,0
+COHU.US,D,20191029,000000,16.555,16.644,16.237,16.604,286309,0
+COHU.US,D,20191030,000000,16.604,16.604,15.968,16.376,351349,0
+COHU.US,D,20191031,000000,16.346,16.565,16.028,16.525,345887,0
+COHU.US,D,20191101,000000,16.694,17.45,16.624,17.35,374812,0
+COHU.US,D,20191104,000000,18.892,19.886,17.841,18.97,762945,0
+COHU.US,D,20191105,000000,18.892,19.568,18.692,19.398,476278,0
+COHU.US,D,20191106,000000,19.418,19.588,18.772,19.428,255556,0
+COHU.US,D,20191107,000000,19.657,19.701,19.25,19.508,318337,0
+COHU.US,D,20191108,000000,19.318,19.617,19.17,19.597,193362,0
+COHU.US,D,20191111,000000,19.328,19.637,19.05,19.597,262377,0
+COHU.US,D,20191112,000000,19.637,20.153,19.607,19.667,350847,0
+COHU.US,D,20191113,000000,19.578,20.134,19.318,20.094,416171,0
+COHU.US,D,20191114,000000,19.985,20.174,19.865,20.044,523117,0
+COHU.US,D,20191115,000000,20.284,20.394,19.686,19.775,291082,0
+COHU.US,D,20191118,000000,19.805,19.805,18.728,18.738,263371,0
+COHU.US,D,20191119,000000,18.738,18.838,18.339,18.519,227535,0
+COHU.US,D,20191120,000000,18.449,18.608,18.07,18.16,267107,0
+COHU.US,D,20191121,000000,18.02,18.02,17.093,17.172,394228,0
+COHU.US,D,20191122,000000,17.312,17.507,17.073,17.352,322513,0
+COHU.US,D,20191125,000000,17.392,18.03,17.392,17.92,210563,0
+COHU.US,D,20191126,000000,18.549,18.549,17.477,17.546,260885,0
+COHU.US,D,20191127,000000,17.581,17.875,17.462,17.831,125494,0
+COHU.US,D,20191129,000000,17.721,17.841,17.581,17.691,64662,0
+COHU.US,D,20191202,000000,17.721,17.781,17.312,17.531,193425,0
+COHU.US,D,20191203,000000,17.202,17.566,17.138,17.502,175771,0
+COHU.US,D,20191204,000000,17.681,18.15,17.681,18.01,212137,0
+COHU.US,D,20191205,000000,18.14,18.509,18.07,18.449,256345,0
+COHU.US,D,20191206,000000,18.728,18.967,18.569,18.788,256282,0
+COHU.US,D,20191209,000000,18.738,18.918,18.638,18.668,203951,0
+COHU.US,D,20191210,000000,18.678,19.147,18.618,19.117,238626,0
+COHU.US,D,20191211,000000,19.157,19.526,19.032,19.486,282980,0
+COHU.US,D,20191212,000000,19.496,20.384,19.496,20.324,232121,0
+COHU.US,D,20191213,000000,20.344,20.673,20.084,20.364,208667,0
+COHU.US,D,20191216,000000,20.453,20.942,20.453,20.653,239454,0
+COHU.US,D,20191217,000000,20.693,21.236,20.577,21.211,204118,0
+COHU.US,D,20191218,000000,21.251,21.6,20.872,21.48,188598,0
+COHU.US,D,20191219,000000,21.471,21.939,21.331,21.8,222707,0
+COHU.US,D,20191220,000000,21.859,22.378,21.58,22.248,625722,0
+COHU.US,D,20191223,000000,22.308,22.827,22.139,22.597,591364,0
+COHU.US,D,20191224,000000,22.637,22.637,21.909,22.199,111404,0
+COHU.US,D,20191226,000000,22.179,22.278,21.989,22.208,106402,0
+COHU.US,D,20191227,000000,22.358,22.368,21.57,22.238,246740,0
+COHU.US,D,20191230,000000,22.348,22.784,21.75,22.677,275036,0
+COHU.US,D,20191231,000000,22.538,22.966,22.518,22.787,267499,0
+COHU.US,D,20200102,000000,23.116,23.126,22.398,22.627,275057,0
+COHU.US,D,20200103,000000,22.288,22.642,22.159,22.607,197540,0
+COHU.US,D,20200106,000000,21.969,22.508,21.181,22.458,307341,0
+COHU.US,D,20200107,000000,22.558,23.076,22.298,23.036,173853,0
+COHU.US,D,20200108,000000,23.026,23.405,22.936,23.335,176552,0
+COHU.US,D,20200109,000000,23.365,23.625,23.086,23.266,187325,0
+COHU.US,D,20200110,000000,23.325,23.565,23.036,23.191,282694,0
+COHU.US,D,20200113,000000,23.345,24.113,23.175,23.994,211100,0
+COHU.US,D,20200114,000000,24.093,24.377,23.754,23.919,593717,0
+COHU.US,D,20200115,000000,23.954,24.093,23.345,23.645,190807,0
+COHU.US,D,20200116,000000,24.253,25.31,24.004,24.831,483337,0
+COHU.US,D,20200117,000000,24.931,25.14,24.502,25.081,233460,0
+COHU.US,D,20200121,000000,24.931,25.36,24.811,24.921,173866,0
+COHU.US,D,20200122,000000,25.19,25.34,24.462,24.522,425654,0
+COHU.US,D,20200123,000000,24.602,25.469,24.397,25.459,414253,0
+COHU.US,D,20200124,000000,25.709,25.818,24.487,24.831,288298,0
+COHU.US,D,20200127,000000,24.004,24.004,22.248,23.425,251152,0
+COHU.US,D,20200128,000000,23.754,24.143,23.535,24.083,176503,0
+COHU.US,D,20200129,000000,24.133,24.283,23.605,23.784,148647,0
+COHU.US,D,20200130,000000,23.535,23.615,22.687,23.455,273662,0
+COHU.US,D,20200131,000000,23.256,23.256,22.218,22.308,208868,0
+COHU.US,D,20200203,000000,22.498,23.006,22.468,22.837,247575,0
+COHU.US,D,20200204,000000,23.325,23.894,22.961,23.724,208074,0
+COHU.US,D,20200205,000000,24.263,24.692,23.475,24.642,152263,0
+COHU.US,D,20200206,000000,24.722,24.831,24.108,24.263,180318,0
+COHU.US,D,20200207,000000,23.994,24.243,23.285,23.415,173279,0
+COHU.US,D,20200210,000000,23.375,24.771,22.898,24.741,282639,0
+COHU.US,D,20200211,000000,24.931,25.325,24.672,25.17,265096,0
+COHU.US,D,20200212,000000,25.081,26.357,25.081,25.828,589895,0
+COHU.US,D,20200213,000000,21.271,24.801,20.942,24.253,922306,0
+COHU.US,D,20200214,000000,24.432,24.971,23.545,23.645,255211,0
+COHU.US,D,20200218,000000,23.206,23.625,22.777,23.076,209834,0
+COHU.US,D,20200219,000000,23.266,23.266,22.607,22.837,219446,0
+COHU.US,D,20200220,000000,22.677,22.837,21.909,22.468,123187,0
+COHU.US,D,20200221,000000,22.358,22.358,21.371,21.66,375562,0
+COHU.US,D,20200224,000000,20.6201,21.636,20.6,21.59,295605,0
+COHU.US,D,20200225,000000,21.78,22.11,21.495,21.63,462943,0
+COHU.US,D,20200226,000000,21.76,22.05,20.91,20.96,174824,0
+COHU.US,D,20200227,000000,20.32,21.39,20,20.78,256147,0
+COHU.US,D,20200228,000000,19.5207,21.04,19.5207,20.47,291571,0
+COHU.US,D,20200302,000000,20.61,20.83,20,20.8,141651,0
+COHU.US,D,20200303,000000,20.7974,21.32,19.7,19.76,213983,0
+COHU.US,D,20200304,000000,20.03,20.23,19.42,20.17,256057,0
+COHU.US,D,20200305,000000,19.67,20.25,19.585,19.89,205930,0
+COHU.US,D,20200306,000000,19.27,19.86,18.86,19.51,134019,0
+COHU.US,D,20200309,000000,18.04,18.55,17.4,17.64,139668,0
+COHU.US,D,20200310,000000,18.18,18.37,17.26,17.69,206107,0
+COHU.US,D,20200311,000000,17.15,17.77,16,16.2,200681,0
+COHU.US,D,20200312,000000,15.24,15.27,13.49,13.52,274975,0
+COHU.US,D,20200313,000000,14.5,15.15,12.8,14.75,330915,0
+COHU.US,D,20200316,000000,12.97,13.945,11.725,11.85,191756,0
+COHU.US,D,20200317,000000,12.17,13.32,11.29,13.32,328030,0
+COHU.US,D,20200318,000000,12.3,12.88,9.71,9.92,422341,0
+COHU.US,D,20200319,000000,9.12,10.6,8.8901,9.8,812747,0
+COHU.US,D,20200320,000000,10.15,11.63,10.15,10.46,508537,0
+COHU.US,D,20200323,000000,10.54,12.48,10.23,11.62,467524,0
+COHU.US,D,20200324,000000,12.39,12.79,11.8118,12.45,371803,0
+COHU.US,D,20200325,000000,12.49,13.37,12.01,13.09,425954,0
+COHU.US,D,20200326,000000,13.24,14.68,13.09,14.37,398443,0
+COHU.US,D,20200327,000000,14,14,12.8,13.06,341102,0
+COHU.US,D,20200330,000000,13.33,13.77,12.48,12.89,322241,0
+COHU.US,D,20200331,000000,12.9,13.31,12.19,12.38,528251,0
+COHU.US,D,20200401,000000,11.85,12.53,11.49,11.7,467761,0
+COHU.US,D,20200402,000000,11.59,11.98,11.14,11.48,486108,0
+COHU.US,D,20200403,000000,11.35,11.95,10.92,11.24,536181,0
+COHU.US,D,20200406,000000,11.82,13.56,11.82,13.47,540670,0
+COHU.US,D,20200407,000000,14.12,14.645,13.13,13.64,509214,0
+COHU.US,D,20200408,000000,13.98,14.48,13.4535,14.38,250695,0
+COHU.US,D,20200409,000000,14.86,15.25,14.375,14.65,367392,0
+COHU.US,D,20200413,000000,15.76,15.76,14.48,15.49,336309,0
+COHU.US,D,20200414,000000,16.08,16.6,15.86,16.48,237507,0
+COHU.US,D,20200415,000000,15.86,15.9549,14.83,15.02,281976,0
+COHU.US,D,20200416,000000,15.32,16.01,14.98,15.57,255768,0
+COHU.US,D,20200417,000000,16.52,16.815,15.88,15.9,244731,0
+COHU.US,D,20200420,000000,15.99,15.99,15.2,15.42,281398,0
+COHU.US,D,20200421,000000,14.76,14.87,13.77,13.81,289738,0
+COHU.US,D,20200422,000000,14.31,14.91,14.02,14.59,185703,0
+COHU.US,D,20200423,000000,14.53,15.24,14.46,14.73,312888,0
+COHU.US,D,20200424,000000,14.65,14.97,14.5,14.9,137434,0
+COHU.US,D,20200427,000000,15.03,15.79,15.03,15.51,263872,0
+COHU.US,D,20200428,000000,16.02,16.78,15.83,16.51,275319,0
+COHU.US,D,20200429,000000,17,18.31,16.79,18.09,262768,0
+COHU.US,D,20200430,000000,17.73,17.73,16.11,16.53,333994,0
+COHU.US,D,20200501,000000,15.91,15.95,14.61,15.2,263549,0
+COHU.US,D,20200504,000000,15.01,15.58,14.61,15.06,204493,0
+COHU.US,D,20200505,000000,15.32,16.38,15.25,15.41,283012,0
+COHU.US,D,20200506,000000,14.5,15.3,13.01,14.65,704457,0
+COHU.US,D,20200507,000000,14.89,14.98,14.2,14.8,350248,0
+COHU.US,D,20200508,000000,15.23,15.435,14.91,15.1,365048,0
+COHU.US,D,20200511,000000,14.98,14.98,14.3,14.39,334881,0
+COHU.US,D,20200512,000000,14.46,14.58,14.02,14.05,310884,0
+COHU.US,D,20200513,000000,13.98,14.11,13.11,13.16,379606,0
+COHU.US,D,20200514,000000,12.89,13.56,12.3,13.55,294300,0
+COHU.US,D,20200515,000000,13.32,13.46,12.86,13.12,259072,0
+COHU.US,D,20200518,000000,13.51,14.73,13.51,14.64,384423,0
+COHU.US,D,20200519,000000,14.58,15.41,14.48,14.89,289267,0
+COHU.US,D,20200520,000000,15.3,15.6474,15.01,15.33,256285,0
+COHU.US,D,20200521,000000,15.71,16.525,15.185,15.33,326460,0
+COHU.US,D,20200522,000000,15.35,15.49,14.971,15.3,175431,0
+COHU.US,D,20200526,000000,15.82,16.49,15.69,15.73,309223,0
+COHU.US,D,20200527,000000,16.06,16.38,15.4,16.1,425286,0
+COHU.US,D,20200528,000000,16.24,16.24,14.74,14.83,349121,0
+COHU.US,D,20200529,000000,14.7,15.34,14.6439,15.06,344578,0
+COHU.US,D,20200601,000000,15.01,15.57,15.01,15.19,276693,0
+COHU.US,D,20200602,000000,15.34,15.59,14.985,15.28,240365,0
+COHU.US,D,20200603,000000,15.64,17.01,15.64,16.48,381410,0
+COHU.US,D,20200604,000000,16.37,17.07,16.2061,16.85,266987,0
+COHU.US,D,20200605,000000,17.58,17.92,17.37,17.65,345222,0
+COHU.US,D,20200608,000000,18,18,17.555,17.67,213109,0
+COHU.US,D,20200609,000000,17.31,17.82,16.72,17.59,219151,0
+COHU.US,D,20200610,000000,17.55,17.55,16.9,16.93,155835,0
+COHU.US,D,20200611,000000,16.09,16.25,14.87,14.89,234143,0
+COHU.US,D,20200612,000000,15.64,16.09,15.09,15.62,171543,0
+COHU.US,D,20200615,000000,15.1,15.91,14.873,15.81,184665,0
+COHU.US,D,20200616,000000,17.07,17.29,16.28,16.93,235021,0
+COHU.US,D,20200617,000000,16.93,17.29,16.48,16.79,271496,0
+COHU.US,D,20200618,000000,16.57,17.895,16.57,17.45,381335,0
+COHU.US,D,20200619,000000,17.71,17.92,17.21,17.5,366667,0
+COHU.US,D,20200622,000000,17.54,17.54,17.09,17.47,173601,0
+COHU.US,D,20200623,000000,17.7,17.74,16.5007,17.18,225193,0
+COHU.US,D,20200624,000000,16.99,17.2735,16.26,16.29,160480,0
+COHU.US,D,20200625,000000,16.23,16.58,15.93,16.58,150503,0
+COHU.US,D,20200626,000000,16.45,16.5,15.88,16.05,389812,0
+COHU.US,D,20200629,000000,16.24,16.865,16.04,16.78,195930,0
+COHU.US,D,20200630,000000,16.74,17.43,16.49,17.34,257141,0
+COHU.US,D,20200701,000000,17.42,17.47,16.55,16.59,133537,0
+COHU.US,D,20200702,000000,16.97,17.31,16.56,16.87,132316,0
+COHU.US,D,20200706,000000,17.35,17.4,17.17,17.31,94158,0
+COHU.US,D,20200707,000000,17.07,17.12,16.39,16.41,172306,0
+COHU.US,D,20200708,000000,16.4,16.825,16.36,16.75,105267,0
+COHU.US,D,20200709,000000,16.74,17.07,16.42,16.89,165879,0
+COHU.US,D,20200710,000000,16.97,17.005,16.57,16.83,144372,0
+COHU.US,D,20200713,000000,17.11,17.55,16.71,16.71,140281,0
+COHU.US,D,20200714,000000,16.59,16.77,16.31,16.73,117408,0
+COHU.US,D,20200715,000000,17.08,17.35,16.76,16.95,160398,0
+COHU.US,D,20200716,000000,16.67,16.72,16.3,16.5,112110,0
+COHU.US,D,20200717,000000,16.4,16.79,16.18,16.75,129531,0
+COHU.US,D,20200720,000000,16.69,17.1499,16.63,17.08,112901,0
+COHU.US,D,20200721,000000,17.47,17.56,16.98,17.07,134390,0
+COHU.US,D,20200722,000000,16.83,17.39,16.75,17.34,182741,0
+COHU.US,D,20200723,000000,17.24,18.27,17.24,18.22,273669,0
+COHU.US,D,20200724,000000,18,18.18,17.62,18.05,532302,0
+COHU.US,D,20200727,000000,18.26,18.93,18.14,18.79,218489,0
+COHU.US,D,20200728,000000,18.88,19.09,18.44,18.48,390451,0
+COHU.US,D,20200729,000000,18.39,18.86,18.39,18.65,217940,0
+COHU.US,D,20200730,000000,19.15,20.08,18.25,19.43,708144,0
+COHU.US,D,20200731,000000,19.43,19.5,18.48,18.83,310667,0
+COHU.US,D,20200803,000000,19.01,19.23,18.84,18.99,332304,0
+COHU.US,D,20200804,000000,18.82,19.13,18.24,18.46,223546,0
+COHU.US,D,20200805,000000,18.64,18.75,18.08,18.47,152936,0
+COHU.US,D,20200806,000000,18.44,18.44,17.62,17.72,162419,0
+COHU.US,D,20200807,000000,17.64,17.98,17.59,17.91,169481,0
+COHU.US,D,20200810,000000,18.03,18.2165,17.7,17.96,190443,0
+COHU.US,D,20200811,000000,17.87,18.59,17.82,18.22,210575,0
+COHU.US,D,20200812,000000,18.46,18.76,18.28,18.68,164881,0
+COHU.US,D,20200813,000000,18.54,18.78,18.35,18.5,127705,0
+COHU.US,D,20200814,000000,18.36,18.7,18.339,18.44,160778,0
+COHU.US,D,20200817,000000,18.52,19.03,18.44,18.81,110164,0
+COHU.US,D,20200818,000000,18.95,18.9899,17.68,18,189859,0
+COHU.US,D,20200819,000000,18.06,18.15,17.7151,18.08,195476,0
+COHU.US,D,20200820,000000,17.9,18.03,17.555,17.71,167873,0
+COHU.US,D,20200821,000000,17.68,17.8,16.79,16.93,411354,0
+COHU.US,D,20200824,000000,17.12,17.59,16.99,17.52,135696,0
+COHU.US,D,20200825,000000,17.69,17.69,17.0256,17.57,107085,0
+COHU.US,D,20200826,000000,17.56,17.57,17.29,17.3,117968,0
+COHU.US,D,20200827,000000,17.37,17.71,16.81,16.87,178912,0
+COHU.US,D,20200828,000000,17.44,18.26,17.23,18.03,417840,0
+COHU.US,D,20200831,000000,17.94,18.32,17.14,17.2,319906,0
+COHU.US,D,20200901,000000,18.08,18.47,17.59,18.22,986789,0
+COHU.US,D,20200902,000000,18.29,19.49,18.29,19.11,482035,0
+COHU.US,D,20200903,000000,18.94,18.975,17.34,17.48,367901,0
+COHU.US,D,20200904,000000,17.57,17.63,16.3135,16.71,277263,0
+COHU.US,D,20200908,000000,16.13,16.27,15.73,16.01,337798,0
+COHU.US,D,20200909,000000,16.53,16.64,15.95,16.17,222599,0
+COHU.US,D,20200910,000000,16.18,16.49,15.94,16.07,241796,0
+COHU.US,D,20200911,000000,16.27,16.52,16,16.1,199581,0
+COHU.US,D,20200914,000000,16.33,16.98,16.14,16.94,155560,0
+COHU.US,D,20200915,000000,17.14,17.28,16.77,16.81,157763,0
+COHU.US,D,20200916,000000,16.95,17.465,16.935,17.27,148607,0
+COHU.US,D,20200917,000000,16.75,17.46,16.5,17.34,197092,0
+COHU.US,D,20200918,000000,17.37,17.67,17.13,17.56,551344,0
+COHU.US,D,20200921,000000,17.11,17.23,16.7501,17.21,282383,0
+COHU.US,D,20200922,000000,17.35,17.35,16.84,17.14,208802,0
+COHU.US,D,20200923,000000,17.09,17.94,16.52,16.65,265185,0
+COHU.US,D,20200924,000000,16.64,16.98,16.41,16.76,154632,0
+COHU.US,D,20200925,000000,16.6,17.17,16.43,16.8,154937,0
+COHU.US,D,20200928,000000,17.05,17.72,16.97,17.6,159039,0
+COHU.US,D,20200929,000000,17.47,17.8,17.35,17.56,139037,0
+COHU.US,D,20200930,000000,17.59,17.94,17.12,17.18,178284,0
+COHU.US,D,20201001,000000,17.35,18.37,17.31,18.36,240265,0
+COHU.US,D,20201002,000000,17.77,18.71,17.4,18.12,328204,0
+COHU.US,D,20201005,000000,18.31,18.46,17.65,18.1,318948,0
+COHU.US,D,20201006,000000,18,18.69,17.87,18.155,205942,0
+COHU.US,D,20201007,000000,18.42,18.65,18.11,18.56,395239,0
+COHU.US,D,20201008,000000,18.88,19.13,18.6001,18.83,172874,0
+COHU.US,D,20201009,000000,19.18,20.27,19.075,19.69,238037,0
+COHU.US,D,20201012,000000,19.75,20.02,19.5,19.97,182753,0
+COHU.US,D,20201013,000000,19.91,20.21,19.75,19.87,123219,0
+COHU.US,D,20201014,000000,19.94,20,18.78,19.09,276640,0
+COHU.US,D,20201015,000000,18.78,19.8,18.42,19.46,141279,0
+COHU.US,D,20201016,000000,19.5,19.53,19.11,19.13,107151,0
+COHU.US,D,20201019,000000,19.31,19.62,19.03,19.09,121805,0
+COHU.US,D,20201020,000000,19.26,19.31,18.97,19.12,122093,0
+COHU.US,D,20201021,000000,19.17,19.27,18.845,18.9,84368,0
+COHU.US,D,20201022,000000,18.9,18.94,18.43,18.79,173755,0
+COHU.US,D,20201023,000000,18.83,19.29,18.61,19.22,135898,0
+COHU.US,D,20201026,000000,19.1,19.12,18.2,18.45,116311,0
+COHU.US,D,20201027,000000,18.49,18.62,18.04,18.07,97432,0
+COHU.US,D,20201028,000000,17.6,17.775,17.15,17.2,180574,0
+COHU.US,D,20201029,000000,18.1,20.84,18.0035,20.67,589232,0
+COHU.US,D,20201030,000000,20.71,22.4,20.4001,21.73,902205,0
+COHU.US,D,20201102,000000,22.09,22.92,21.802,22.78,496108,0
+COHU.US,D,20201103,000000,22.85,23.8,22.51,22.96,435094,0
+COHU.US,D,20201104,000000,22.78,23.46,22.46,23.23,271335,0
+COHU.US,D,20201105,000000,23.55,23.75,22.89,23.35,218274,0
+COHU.US,D,20201106,000000,23,23.49,22.95,23.13,191868,0
+COHU.US,D,20201109,000000,23.8,24.75,23.19,23.44,374703,0
+COHU.US,D,20201110,000000,23.4,24.64,23.4,24.14,352442,0
+COHU.US,D,20201111,000000,24.33,24.89,24.02,24.57,129436,0
+COHU.US,D,20201112,000000,24.75,26.39,24.45,26.13,590766,0
+COHU.US,D,20201113,000000,26.24,27.34,25.65,25.77,381427,0
+COHU.US,D,20201116,000000,26.9,28.01,26.49,28.01,622654,0
+COHU.US,D,20201117,000000,27.78,28.86,27.57,28.41,398833,0
+COHU.US,D,20201118,000000,28.66,28.78,28.03,28.17,405606,0
+COHU.US,D,20201119,000000,27.99,28.29,26.84,27.5,293702,0
+COHU.US,D,20201120,000000,27.29,27.87,27.26,27.38,264827,0
+COHU.US,D,20201123,000000,27.68,27.94,27.1241,27.65,214079,0
+COHU.US,D,20201124,000000,28.03,28.15,27.43,27.59,213878,0
+COHU.US,D,20201125,000000,27.41,27.505,26.52,27.06,177915,0
+COHU.US,D,20201127,000000,27.17,28.09,27.03,28.05,109584,0
+COHU.US,D,20201130,000000,28.58,29.26,28.19,28.39,611327,0
+COHU.US,D,20201201,000000,28.9,29.89,28.1,29.54,702678,0
+COHU.US,D,20201202,000000,30,31.44,29.29,30.52,725099,0
+COHU.US,D,20201203,000000,31.9,35.2,31.5,34.97,1573894,0
+COHU.US,D,20201204,000000,34.9,38.7323,34.03,38.49,1146724,0
+COHU.US,D,20201207,000000,38.13,38.8756,36.34,38.25,601292,0
+COHU.US,D,20201208,000000,37.82,38.5,37.18,37.95,320432,0
+COHU.US,D,20201209,000000,37.76,38.21,35.89,36.19,529841,0
+COHU.US,D,20201210,000000,35.55,37,35.07,35.98,313349,0
+COHU.US,D,20201211,000000,35.59,38.35,35.59,37.08,1064743,0
+COHU.US,D,20201214,000000,37.64,39.14,35.22,36.15,892782,0
+COHU.US,D,20201215,000000,36.47,37.52,36.17,37.42,357698,0
+COHU.US,D,20201216,000000,37.3,37.5966,36.31,37.11,310862,0
+COHU.US,D,20201217,000000,37.65,38.29,36.81,37.58,397303,0
+COHU.US,D,20201218,000000,37.94,40.3457,37.63,38.1,1955508,0
+COHU.US,D,20201221,000000,38,38.4221,36.21,38.15,678460,0
+COHU.US,D,20201222,000000,39.38,39.97,36.68,37.81,495905,0
+COHU.US,D,20201223,000000,38.63,41,38,38.55,397878,0
+COHU.US,D,20201224,000000,38.72,39.66,38.0265,38.75,139400,0
+COHU.US,D,20201228,000000,39.29,39.8008,37.64,38.74,350095,0
+COHU.US,D,20201229,000000,38.82,38.9,36.06,36.19,488634,0
+COHU.US,D,20201230,000000,36.32,39.8,36.32,38.21,488468,0
+COHU.US,D,20201231,000000,38.02,38.54,37.55,38.18,209294,0
+COHU.US,D,20210104,000000,38.51,40.3,37.6,39.81,827414,0
+COHU.US,D,20210105,000000,39.95,42.7,39.95,41.5,980674,0
+COHU.US,D,20210106,000000,42.01,43.35,41.55,42.15,842381,0
+COHU.US,D,20210107,000000,42.82,43.43,41.67,42.5,587519,0
+COHU.US,D,20210108,000000,43.03,43.2,40.68,42,627649,0
+COHU.US,D,20210111,000000,41.77,44.07,41.2,43.95,777285,0
+COHU.US,D,20210112,000000,44.77,46.148,44.25,45.61,563725,0
+COHU.US,D,20210113,000000,45.66,46.06,43.66,45.36,449547,0
+COHU.US,D,20210114,000000,46,46.9399,45.5,46.27,422157,0
+COHU.US,D,20210115,000000,45.67,46.6,44.83,45.22,412217,0
+COHU.US,D,20210119,000000,45.68,48.09,45.52,48,622524,0
+COHU.US,D,20210120,000000,48.86,49.37,48.125,48.7,727904,0
+COHU.US,D,20210121,000000,49.35,49.35,47.53,48.21,380767,0
+COHU.US,D,20210122,000000,48.01,48.48,46.85,48.36,285260,0
+COHU.US,D,20210125,000000,48.9,49.6251,46.765,47.11,440126,0
+COHU.US,D,20210126,000000,47.14,47.56,44.12,44.61,476012,0
+COHU.US,D,20210127,000000,43.23,43.53,40.47,41.98,989199,0
+COHU.US,D,20210128,000000,42.21,43.16,40.15,42.29,716826,0
+COHU.US,D,20210129,000000,42.11,42.51,39.88,40.68,588709,0
+COHU.US,D,20210201,000000,41.22,42.37,40.4411,42.12,475874,0
+COHU.US,D,20210202,000000,42.99,43.76,42.01,43.41,419871,0
+COHU.US,D,20210203,000000,43.59,44.58,42.18,42.39,316547,0
+COHU.US,D,20210204,000000,42.84,44.9,42.5,44.84,421178,0
+COHU.US,D,20210205,000000,45.15,45.5343,44.445,45.11,381417,0
+COHU.US,D,20210208,000000,45.98,47.53,45.6,47.42,455016,0
+COHU.US,D,20210209,000000,47.34,48.05,46.57,47.54,446371,0
+COHU.US,D,20210210,000000,47.74,48.57,46.34,47.2,448361,0
+COHU.US,D,20210211,000000,50,50.65,47.1502,50.48,862776,0
+COHU.US,D,20210212,000000,51.86,51.86,49.2,50.55,544292,0
+COHU.US,D,20210216,000000,51.21,51.75,49.31,49.58,381891,0
+COHU.US,D,20210217,000000,48.55,49.21,46.85,48.83,476147,0
+COHU.US,D,20210218,000000,48.22,48.22,45.54,47.17,499255,0
+COHU.US,D,20210219,000000,48,48.5008,46.47,46.57,488144,0
+COHU.US,D,20210222,000000,46.18,46.275,44.73,45.14,363408,0
+COHU.US,D,20210223,000000,43.015,45.19,41.5649,44.75,508623,0
+COHU.US,D,20210224,000000,44.39,47.66,43.62,47.51,520893,0
+COHU.US,D,20210225,000000,47.57,47.5752,42.83,43.11,398058,0
+COHU.US,D,20210226,000000,42.86,44.12,40.2,43.45,942025,0
+COHU.US,D,20210301,000000,45.4,46.11,44.13,45.99,409671,0
+COHU.US,D,20210302,000000,44.32,45.36,42.8901,44.66,1803583,0
+COHU.US,D,20210303,000000,45.53,46.84,38.51,41.86,1688645,0
+COHU.US,D,20210304,000000,39.98,40.55,38.55,39.47,3452379,0
+COHU.US,D,20210305,000000,40.7,40.99,36.5,40.18,3591208,0
+COHU.US,D,20210308,000000,40.9,41.5099,37.72,38.23,924333,0
+COHU.US,D,20210309,000000,39.73,41.47,38.94,40.71,1026445,0
+COHU.US,D,20210310,000000,41.3826,42.1,40.1708,40.77,757263,0
+COHU.US,D,20210311,000000,42.18,42.49,40.51,41.99,1109298,0
+COHU.US,D,20210312,000000,41.36,42.22,40.68,42.11,626379,0
+COHU.US,D,20210315,000000,42.69,44.14,41.68,43.7,886176,0
+COHU.US,D,20210316,000000,44.44,47.19,43.957,46.68,1040784,0
+COHU.US,D,20210317,000000,45.9,46.8,43.76,46.29,576864,0
+COHU.US,D,20210318,000000,45.41,46.22,43.34,43.63,623969,0
+COHU.US,D,20210319,000000,43.81,44.7,42.31,43.96,677180,0
+COHU.US,D,20210322,000000,44.75,45.2549,43.45,43.88,312616,0
+COHU.US,D,20210323,000000,43.78,44.26,40.05,40.33,454915,0
+COHU.US,D,20210324,000000,41.7811,42.71,39.65,39.69,549090,0
+COHU.US,D,20210325,000000,38.74,39.81,37.49,39.56,462747,0
+COHU.US,D,20210326,000000,40.05,41.15,39.31,40.83,411951,0
+COHU.US,D,20210329,000000,40.03,41.06,38.796,39.51,520169,0
+COHU.US,D,20210330,000000,40.125,40.36,39.14,40,270846,0
+COHU.US,D,20210331,000000,40.28,42.25,40.18,41.84,486901,0
+COHU.US,D,20210401,000000,43.18,46.06,42.755,46,563644,0
+COHU.US,D,20210405,000000,46.98,49.85,45.775,49.62,1065742,0
+COHU.US,D,20210406,000000,49.87,50.7,49.09,49.78,637604,0
+COHU.US,D,20210407,000000,49.54,50.23,48.28,48.91,463362,0
+COHU.US,D,20210408,000000,49.64,50.7,48.7,50.3,667060,0
+COHU.US,D,20210409,000000,49.67,50,48.73,49.84,360816,0
+COHU.US,D,20210412,000000,50,50,48.1732,48.84,583275,0
+COHU.US,D,20210413,000000,49.44,49.44,47.19,48.1,517388,0
+COHU.US,D,20210414,000000,48.02,48.85,47.67,48.31,621427,0
+COHU.US,D,20210415,000000,48.71,48.71,47.05,47.82,543214,0
+COHU.US,D,20210416,000000,47.96,48.99,47.0501,48.66,425707,0
+COHU.US,D,20210419,000000,47.97,48.63,44.21,44.75,778024,0
+COHU.US,D,20210420,000000,44.41,44.41,41.39,42.09,467621,0
+COHU.US,D,20210421,000000,42.03,44.32,41.205,44.23,401327,0
+COHU.US,D,20210422,000000,44.39,44.6488,42.93,43.04,364475,0
+COHU.US,D,20210423,000000,43.4,45.115,43.21,44.62,340097,0
+COHU.US,D,20210426,000000,44.85,46.97,44.77,46.2,392434,0
+COHU.US,D,20210427,000000,46.54,46.54,45.39,45.98,297769,0
+COHU.US,D,20210428,000000,45.51,47,44.73,46.77,396472,0
+COHU.US,D,20210429,000000,46.48,47,38,38.85,2209485,0
+COHU.US,D,20210430,000000,39.42,40.4,38.25,40.01,1472511,0
+COHU.US,D,20210503,000000,40.23,40.92,39.45,40.31,932494,0
+COHU.US,D,20210504,000000,40,40.15,36.69,36.84,1029309,0
+COHU.US,D,20210505,000000,37.32,38.24,36.25,37.49,563495,0
+COHU.US,D,20210506,000000,37.15,37.79,36.46,37.76,503768,0
+COHU.US,D,20210507,000000,38.3,39.2,37.8,38.86,382264,0
+COHU.US,D,20210510,000000,39,39.11,36.54,36.56,611918,0
+COHU.US,D,20210511,000000,35.01,36.93,34.07,36.71,531460,0
+COHU.US,D,20210512,000000,35.61,35.77,33.4,33.58,756487,0
+COHU.US,D,20210513,000000,33.92,35.2932,33.8,34.66,760902,0
+COHU.US,D,20210514,000000,34.93,36.59,34.6,36.47,518122,0
+COHU.US,D,20210517,000000,35.64,36.49,35.22,36.41,435759,0
+COHU.US,D,20210518,000000,36.88,37.5,36.09,36.09,408700,0
+COHU.US,D,20210519,000000,34.88,36.77,34.68,36.56,402820,0
+COHU.US,D,20210520,000000,36.7,37.4408,36.1,37.2,343992,0
+COHU.US,D,20210521,000000,37.64,37.81,35.87,35.88,383129,0
+COHU.US,D,20210524,000000,36.19,37.49,35.91,37,556137,0
+COHU.US,D,20210525,000000,37.07,37.7,36.19,36.37,505888,0
+COHU.US,D,20210526,000000,36.4,37.26,36.08,36.58,330074,0
+COHU.US,D,20210527,000000,36.67,37.6,36.67,37.07,352480,0
+COHU.US,D,20210528,000000,37.29,37.53,36.78,37.22,257387,0
+COHU.US,D,20210601,000000,38.08,38.08,36.61,37.81,611621,0
+COHU.US,D,20210602,000000,37.85,38.1699,37.06,37.22,321652,0
+COHU.US,D,20210603,000000,36.8,37,36.1,36.2,405359,0
+COHU.US,D,20210604,000000,36.63,37.32,36.48,37.09,591696,0
+COHU.US,D,20210607,000000,36.84,37.03,35.16,35.95,690280,0
+COHU.US,D,20210608,000000,36.4,36.5,35.26,36.18,385436,0
+COHU.US,D,20210609,000000,36.45,36.64,36.07,36.12,338628,0
+COHU.US,D,20210610,000000,36.3,36.57,35.74,35.96,251695,0
+COHU.US,D,20210611,000000,36.07,36.3627,35.74,36.25,185933,0
+COHU.US,D,20210614,000000,36.35,37.01,36.33,36.67,416770,0
+COHU.US,D,20210615,000000,36.84,37.36,36.19,36.3,249948,0
+COHU.US,D,20210616,000000,36.11,36.97,36.01,36.72,315698,0
+COHU.US,D,20210617,000000,36.54,37.15,35.87,36.54,296760,0
+COHU.US,D,20210618,000000,35.72,36.43,34.1,34.18,875525,0
+COHU.US,D,20210621,000000,34.5,35.08,33.97,34,590155,0
+COHU.US,D,20210622,000000,33.84,34.49,33.5,34.42,394057,0
+COHU.US,D,20210623,000000,34.69,34.92,34.52,34.63,437210,0
+COHU.US,D,20210624,000000,35.04,35.345,34.8,35.1,624724,0
+COHU.US,D,20210625,000000,35.14,36.15,34.5,34.75,2625865,0
+COHU.US,D,20210628,000000,35.11,35.92,34.97,35.84,636172,0
+COHU.US,D,20210629,000000,35.9558,37.12,35.9558,36.58,927407,0
+COHU.US,D,20210630,000000,37.91,37.95,36.06,36.79,1168229,0
+COHU.US,D,20210701,000000,37,37.3694,35.67,36.19,974547,0
+COHU.US,D,20210702,000000,36.5,36.5886,35.56,36.22,353692,0
+COHU.US,D,20210706,000000,36.63,36.69,35.03,35.35,405567,0
+COHU.US,D,20210707,000000,35.48,35.55,34.28,34.63,451554,0
+COHU.US,D,20210708,000000,33.79,35.09,33.275,34.99,805094,0
+COHU.US,D,20210709,000000,35.27,35.74,34.89,35.72,365814,0
+COHU.US,D,20210712,000000,35.94,36.419,35.57,36.24,419630,0
+COHU.US,D,20210713,000000,36,36.33,35.7,36.28,455363,0
+COHU.US,D,20210714,000000,36.89,37.29,35.26,35.29,487983,0
+COHU.US,D,20210715,000000,35,35,33.62,34.32,368981,0
+COHU.US,D,20210716,000000,34.73,34.73,32.9,32.93,317885,0
+COHU.US,D,20210719,000000,32.63,34.44,32.45,34.36,769432,0
+COHU.US,D,20210720,000000,34.46,36.48,34.12,36.18,622453,0
+COHU.US,D,20210721,000000,36.37,37.49,36.22,37.47,552727,0
+COHU.US,D,20210722,000000,37.41,37.4399,36.16,36.47,313049,0
+COHU.US,D,20210723,000000,36.87,37.35,35.77,37.33,634868,0
+COHU.US,D,20210726,000000,37.43,38.11,36.55,37.17,409763,0
+COHU.US,D,20210727,000000,36.95,37.29,34.8,35.91,408226,0
+COHU.US,D,20210728,000000,36.09,37.69,36.02,37.26,345035,0
+COHU.US,D,20210729,000000,35.99,36.3,33.54,34.42,1967840,0
+COHU.US,D,20210730,000000,33.89,35.43,33.875,35.41,757441,0
+COHU.US,D,20210802,000000,35.5,36.625,35.17,35.19,536517,0
+COHU.US,D,20210803,000000,35.14,35.73,34.12,35.49,527223,0
+COHU.US,D,20210804,000000,35.25,35.7,34.56,34.64,260583,0
+COHU.US,D,20210805,000000,34.84,35.5,34.49,34.71,443111,0
+COHU.US,D,20210806,000000,35,35.08,34.26,34.9,319719,0
+COHU.US,D,20210809,000000,35,35.08,34.1301,34.27,278643,0
+COHU.US,D,20210810,000000,34.43,34.5,33.62,33.83,361451,0
+COHU.US,D,20210811,000000,34.07,34.245,33.18,33.94,303017,0
+COHU.US,D,20210812,000000,32.82,32.82,30.43,30.51,1514906,0
+COHU.US,D,20210813,000000,30.78,31.5504,30.36,31.21,791218,0
+COHU.US,D,20210816,000000,31.0496,31.65,30.815,30.88,389255,0
+COHU.US,D,20210817,000000,30.4,30.7,29.58,29.81,530613,0
+COHU.US,D,20210818,000000,29.7,30.515,29.51,29.58,292151,0
+COHU.US,D,20210819,000000,29.22,29.93,29,29.59,550908,0
+COHU.US,D,20210820,000000,29.53,30.21,29.41,29.99,361605,0
+COHU.US,D,20210823,000000,30.15,30.58,29.91,30.4,450950,0
+COHU.US,D,20210824,000000,30.57,31.25,30.5,31.05,724504,0
+COHU.US,D,20210825,000000,31.2,32.13,30.94,31.74,527424,0
+COHU.US,D,20210826,000000,31.78,32.71,31.6182,32.56,689603,0
+COHU.US,D,20210827,000000,33,35.755,32.86,35.27,1111777,0
+COHU.US,D,20210830,000000,36.31,37.15,35.5,36.57,1268295,0
+COHU.US,D,20210831,000000,36.73,36.73,34.42,35.68,765501,0
+COHU.US,D,20210901,000000,35.69,35.7896,34.218,34.58,497182,0
+COHU.US,D,20210902,000000,34.71,35.45,34.665,34.97,316750,0
+COHU.US,D,20210903,000000,34.85,35.775,34.68,35.57,293295,0
+COHU.US,D,20210907,000000,35.62,36.25,35.12,35.25,289921,0
+COHU.US,D,20210908,000000,35.17,35.17,33.51,34.02,497652,0
+COHU.US,D,20210909,000000,34.11,34.92,33.99,34.55,297540,0
+COHU.US,D,20210910,000000,35.04,35.66,34.36,34.42,368765,0
+COHU.US,D,20210913,000000,34.93,35,33.87,34.41,359380,0
+COHU.US,D,20210914,000000,34.66,34.86,33.625,33.78,239126,0
+COHU.US,D,20210915,000000,33.9,33.94,32.86,33.89,343624,0
+COHU.US,D,20210916,000000,33.52,34.3,33.21,33.98,278695,0
+COHU.US,D,20210917,000000,34.03,34.14,33.01,33.45,714835,0
+COHU.US,D,20210920,000000,32.5,32.66,31.642,32.49,346185,0
+COHU.US,D,20210921,000000,32.79,32.9,31.35,31.84,387909,0
+COHU.US,D,20210922,000000,32.2,33.09,32.08,32.83,241799,0
+COHU.US,D,20210923,000000,32.91,33.46,32.91,33.25,234595,0
+COHU.US,D,20210924,000000,33.43,33.43,32.65,33.05,212069,0
+COHU.US,D,20210927,000000,32.65,33.59,32.63,33.41,230540,0
+COHU.US,D,20210928,000000,33.585,33.85,32.09,32.27,445314,0
+COHU.US,D,20210929,000000,32.5,32.5,31.4,31.64,305297,0
+COHU.US,D,20210930,000000,32.511,32.9,31.92,31.94,442166,0
+COHU.US,D,20211001,000000,32.05,32.6,31.43,31.96,346044,0
+COHU.US,D,20211004,000000,31.88,32.1,30.805,31.1,316795,0
+COHU.US,D,20211005,000000,31.2,31.83,30.955,31.21,274522,0
+COHU.US,D,20211006,000000,30.81,31.6199,30.75,31.2,202073,0
+COHU.US,D,20211007,000000,31.58,32.22,31.2325,31.33,234603,0
+COHU.US,D,20211008,000000,31.45,31.45,30.56,30.62,180911,0
+COHU.US,D,20211011,000000,30.62,31.22,30.61,30.64,192614,0
+COHU.US,D,20211012,000000,30.82,31.032,30.2,30.39,238442,0
+COHU.US,D,20211013,000000,30.48,30.79,29.92,30.05,287080,0
+COHU.US,D,20211014,000000,30.93,31.26,30.5778,31.01,283258,0
+COHU.US,D,20211015,000000,31.47,31.48,30.65,30.69,360531,0
+COHU.US,D,20211018,000000,30.58,31.37,30.4229,30.97,335114,0
+COHU.US,D,20211019,000000,31.02,31.45,30.93,31.21,302053,0
+COHU.US,D,20211020,000000,31.16,31.47,30.745,31.3,242935,0
+COHU.US,D,20211021,000000,30.97,31.225,30.71,30.9,405512,0
+COHU.US,D,20211022,000000,31.24,31.7,30.77,30.91,515316,0
+COHU.US,D,20211025,000000,31.03,31.86,30.775,31.44,658474,0
+COHU.US,D,20211026,000000,31.67,31.7317,30.85,30.89,342688,0
+COHU.US,D,20211027,000000,30.87,31.62,30.64,30.65,324152,0
+COHU.US,D,20211028,000000,31,33.08,30.93,33.01,758059,0
+COHU.US,D,20211029,000000,31.99,32.135,30.1,32.04,1462988,0
+COHU.US,D,20211101,000000,32.305,34.76,32.0409,34.39,1141039,0
+COHU.US,D,20211102,000000,34.53,35.6,34.46,34.83,800150,0
+COHU.US,D,20211103,000000,35.34,35.52,34.64,35.23,555831,0
+COHU.US,D,20211104,000000,35.5,35.75,34.6,35.12,617630,0
+COHU.US,D,20211105,000000,35.44,36.18,35.25,35.93,511114,0
+COHU.US,D,20211108,000000,36.12,36.735,35.3,35.88,595899,0
+COHU.US,D,20211109,000000,36.17,37.13,35.85,36.4,616615,0
+COHU.US,D,20211110,000000,35.05,36.3,34.87,35.31,532596,0
+COHU.US,D,20211111,000000,35.5,35.84,35.35,35.69,221600,0
+COHU.US,D,20211112,000000,35.85,36.28,35.46,36.26,346351,0
+COHU.US,D,20211115,000000,37.4227,38.89,36.52,37.29,784702,0
+COHU.US,D,20211116,000000,37.22,38.5,37.11,38.29,473711,0
+COHU.US,D,20211117,000000,38.29,38.76,37.925,38.17,444450,0
+COHU.US,D,20211118,000000,38.22,38.83,36.9,37.18,772137,0
+COHU.US,D,20211119,000000,36.95,37.97,36.53,36.81,378024,0
+COHU.US,D,20211122,000000,37.01,37.8305,35.31,35.48,786167,0
+COHU.US,D,20211123,000000,35.48,36.17,34.31,35.68,399043,0
+COHU.US,D,20211124,000000,35.13,35.5,34.6,35.4,175680,0
+COHU.US,D,20211126,000000,34.06,34.6929,33.34,33.72,304503,0
+COHU.US,D,20211129,000000,34.46,34.63,33.46,34.14,494422,0
+COHU.US,D,20211130,000000,33.69,34.4579,32.59,32.97,432904,0
+COHU.US,D,20211201,000000,33.85,34.6284,32.52,32.54,916734,0
+COHU.US,D,20211202,000000,32.54,32.85,31.78,32.46,612064,0
+COHU.US,D,20211203,000000,32.91,33.3414,31.47,31.86,450308,0
+COHU.US,D,20211206,000000,32,32.56,31,32.32,379144,0
+COHU.US,D,20211207,000000,33.08,35.01,33,34.59,336513,0
+COHU.US,D,20211208,000000,34.49,36.16,33.88,35.83,395257,0
+COHU.US,D,20211209,000000,35.43,35.99,35.02,35.02,428988,0
+COHU.US,D,20211210,000000,35.39,35.8,34.7693,35.63,412708,0
+COHU.US,D,20211213,000000,35.71,35.74,34.07,34.65,647081,0
+COHU.US,D,20211214,000000,34.11,35,33.86,34.49,456961,0
+COHU.US,D,20211215,000000,34.86,38.91,34.5803,38.85,1124509,0
+COHU.US,D,20211216,000000,39.37,39.8486,35.88,36.99,957318,0
+COHU.US,D,20211217,000000,36.85,37.62,35.2,36.21,1682468,0
+COHU.US,D,20211220,000000,35.09,36.09,35,35.92,401922,0
+COHU.US,D,20211221,000000,37,37.61,36.705,37.15,443108,0
+COHU.US,D,20211222,000000,36.81,38.28,36.51,38.21,346799,0
+COHU.US,D,20211223,000000,38.21,38.5,37.85,38.01,281717,0
+COHU.US,D,20211227,000000,38.1,38.34,37.51,37.85,389053,0
+COHU.US,D,20211228,000000,38,38.56,37.24,37.61,301077,0
+COHU.US,D,20211229,000000,37.65,38.49,37.61,38.28,242482,0
+COHU.US,D,20211230,000000,38.06,38.62,37.9,38.01,276889,0
+COHU.US,D,20211231,000000,38.07,38.27,37.68,38.09,197890,0
+COHU.US,D,20220103,000000,38.5,39.73,38.2,39.27,433137,0
+COHU.US,D,20220104,000000,39.47,39.86,38.14,38.97,313153,0
+COHU.US,D,20220105,000000,38.71,39.6899,37.4568,37.6,464510,0
+COHU.US,D,20220106,000000,37.385,38.51,36.66,37.95,252518,0
+COHU.US,D,20220107,000000,37.1483,38.16,35.89,35.92,355487,0
+COHU.US,D,20220110,000000,35.33,35.5,33.67,34.8,468674,0
+COHU.US,D,20220111,000000,34.67,35.83,34.25,35.61,225658,0
+COHU.US,D,20220112,000000,35.73,36.78,35.64,36.49,446034,0
+COHU.US,D,20220113,000000,37.25,37.75,35.06,35.2,310760,0
+COHU.US,D,20220114,000000,34.68,36.35,34.33,36.35,207117,0
+COHU.US,D,20220118,000000,35.57,35.9125,33.93,34.05,359875,0
+COHU.US,D,20220119,000000,34.37,34.9,32.74,32.85,316200,0
+COHU.US,D,20220120,000000,33.41,34.295,32.15,32.23,469873,0
+COHU.US,D,20220121,000000,31.88,33.26,31.2685,31.65,387898,0
+COHU.US,D,20220124,000000,30.76,32.73,29.64,32.58,666480,0
+COHU.US,D,20220125,000000,31.45,32.37,30.79,31.63,422043,0
+COHU.US,D,20220126,000000,32.93,33.74,31.56,32.33,412472,0
+COHU.US,D,20220127,000000,32.43,32.96,30.025,30.52,514378,0
+COHU.US,D,20220128,000000,30.47,30.85,29.33,30.78,394329,0
+COHU.US,D,20220131,000000,30.76,33.0488,30.06,32.98,415098,0
+COHU.US,D,20220201,000000,33.18,33.3,31.81,32.47,358934,0
+COHU.US,D,20220202,000000,33.09,33.09,31.76,32.34,319964,0
+COHU.US,D,20220203,000000,31.21,31.75,30.295,30.52,416797,0
+COHU.US,D,20220204,000000,30.43,31.55,29.9836,31.14,348957,0
+COHU.US,D,20220207,000000,31.67,32.47,31.25,31.49,341886,0
+COHU.US,D,20220208,000000,31.55,32.81,31.55,32.62,453005,0
+COHU.US,D,20220209,000000,33.24,34.289,33.06,34.21,320013,0
+COHU.US,D,20220210,000000,33.18,34.13,32.51,32.64,372649,0
+COHU.US,D,20220211,000000,33,33.12,30.1,30.85,1275272,0
+COHU.US,D,20220214,000000,30.62,31.73,30.39,31.08,862027,0
+COHU.US,D,20220215,000000,31.69,32.9,31.68,32.76,525774,0
+COHU.US,D,20220216,000000,32.49,33.1,31.8,32.9,275789,0
+COHU.US,D,20220217,000000,32.33,32.96,32.0645,32.52,377138,0
+COHU.US,D,20220218,000000,32.5,32.76,31.4101,31.91,326434,0
+COHU.US,D,20220222,000000,31.3,32.15,30.92,31.22,432652,0
+COHU.US,D,20220223,000000,31.66,32.115,30.26,30.38,398539,0
+COHU.US,D,20220224,000000,29.56,31.84,28.87,31.79,497827,0
+COHU.US,D,20220225,000000,31.72,31.91,31.01,31.64,533515,0
+COHU.US,D,20220228,000000,31.26,31.45,30.55,31.18,483133,0
+COHU.US,D,20220301,000000,31.18,31.215,29.65,29.92,297422,0
+COHU.US,D,20220302,000000,30.11,31.12,29.92,30.99,420776,0
+COHU.US,D,20220303,000000,31.17,31.17,29.53,29.8,387701,0
+COHU.US,D,20220304,000000,29.33,29.63,27.95,28.09,670891,0
+COHU.US,D,20220307,000000,28.25,28.645,26.31,26.42,688039,0
+COHU.US,D,20220308,000000,26.46,28.175,25.89,27.33,914387,0
+COHU.US,D,20220309,000000,28.54,29.43,28.33,29.01,356371,0
+COHU.US,D,20220310,000000,28.11,29.18,27.88,29.03,346006,0
+COHU.US,D,20220311,000000,29.23,29.76,28.33,28.35,244058,0
+COHU.US,D,20220314,000000,28.3,28.52,26.98,27.35,425057,0
+COHU.US,D,20220315,000000,27.36,28.58,27.36,28.57,355593,0
+COHU.US,D,20220316,000000,29.03,30.7,29.03,30.67,335844,0
+COHU.US,D,20220317,000000,30.47,31.16,30.35,30.98,223389,0
+COHU.US,D,20220318,000000,30.2,32.22,30.2,32.13,644156,0
+COHU.US,D,20220321,000000,32.02,32.36,30.97,31.22,252050,0
+COHU.US,D,20220322,000000,31.17,32.14,31.15,31.29,166049,0
+COHU.US,D,20220323,000000,30.77,31.2255,30.14,30.16,222462,0
+COHU.US,D,20220324,000000,30.4,31.49,30.17,31.48,204418,0
+COHU.US,D,20220325,000000,31.53,31.5999,30.79,31.03,188580,0
+COHU.US,D,20220328,000000,30.53,30.93,29.69,30.51,277763,0
+COHU.US,D,20220329,000000,31,31.78,30.63,31.19,427810,0
+COHU.US,D,20220330,000000,30.83,31.1,29.96,29.99,222877,0
+COHU.US,D,20220331,000000,29.96,30.25,29.54,29.6,288987,0
+COHU.US,D,20220401,000000,29.72,30.2,28.47,28.69,384353,0
+COHU.US,D,20220404,000000,28.8,29.36,28.69,28.99,179998,0
+COHU.US,D,20220405,000000,28.76,28.92,27.67,27.79,383964,0
+COHU.US,D,20220406,000000,27.24,27.36,26.38,26.75,427378,0
+COHU.US,D,20220407,000000,26.58,27.488,26.31,27.24,880061,0
+COHU.US,D,20220408,000000,27,27.26,26.54,26.65,397270,0
+COHU.US,D,20220411,000000,26.16,26.77,25.75,25.79,283464,0
+COHU.US,D,20220412,000000,25.5,26.73,25.5,25.93,326446,0
+COHU.US,D,20220413,000000,26.24,26.58,26.05,26.44,247491,0
+COHU.US,D,20220414,000000,26.51,26.68,25.46,25.47,268807,0
+COHU.US,D,20220418,000000,25.25,26.24,25.155,25.9,288979,0
+COHU.US,D,20220419,000000,25.9,26.82,25.7101,26.69,224160,0
+COHU.US,D,20220420,000000,27.22,27.62,26.7,26.75,282339,0
+COHU.US,D,20220421,000000,27.29,27.55,25.785,26.08,255206,0
+COHU.US,D,20220422,000000,26.03,26.47,25.56,25.61,153779,0
+COHU.US,D,20220425,000000,25.22,26.22,25.06,26.2,320695,0
+COHU.US,D,20220426,000000,25.76,26.07,25.15,25.6,322368,0
+COHU.US,D,20220427,000000,25.36,26.28,25.26,25.48,307096,0
+COHU.US,D,20220428,000000,26.12,27.58,25.58,27.23,454402,0
+COHU.US,D,20220429,000000,27.23,28.39,26.3303,26.56,484156,0
+COHU.US,D,20220502,000000,26.66,27.295,26.24,27.29,314493,0
+COHU.US,D,20220503,000000,27.17,28.05,26.86,27.71,257876,0
+COHU.US,D,20220504,000000,28.14,29.5,27.59,29.46,380256,0
+COHU.US,D,20220505,000000,28.77,29.07,27.72,28.39,414832,0
+COHU.US,D,20220506,000000,28.07,28.96,27.66,28.31,402479,0
+COHU.US,D,20220509,000000,27.66,27.95,26.75,27.09,263412,0
+COHU.US,D,20220510,000000,27.69,27.85,26.4,27.06,251970,0
+COHU.US,D,20220511,000000,26.92,27.45,26.04,26.13,175885,0
+COHU.US,D,20220512,000000,25.77,26.69,25.51,26.26,272370,0
+COHU.US,D,20220513,000000,26.86,28.26,26.53,28.04,370710,0
+COHU.US,D,20220516,000000,27.65,28.25,27.35,27.49,289725,0
+COHU.US,D,20220517,000000,28.29,30.13,28.11,30.08,468400,0
+COHU.US,D,20220518,000000,29.32,30,28.633,29,506343,0
+COHU.US,D,20220519,000000,28.79,29.19,28.17,28.31,288666,0
+COHU.US,D,20220520,000000,28.97,29.3114,26.88,27.94,252233,0
+COHU.US,D,20220523,000000,28.15,30.12,27.75,28.26,254947,0
+COHU.US,D,20220524,000000,27.81,27.96,26.62,27.15,302022,0
+COHU.US,D,20220525,000000,26.99,28.26,26.99,28.02,382204,0
+COHU.US,D,20220526,000000,27.99,29.825,27.81,29.53,393866,0
+COHU.US,D,20220527,000000,29.68,30.6,29.68,30.54,381192,0
+COHU.US,D,20220531,000000,30.48,30.61,29.7,30.43,394218,0
+COHU.US,D,20220601,000000,30.43,30.82,29.25,29.84,281664,0
+COHU.US,D,20220602,000000,29.68,30.67,29.6,30.67,231422,0
+COHU.US,D,20220603,000000,30.11,30.15,29.59,29.82,213656,0
+COHU.US,D,20220606,000000,30.41,30.67,29.46,29.64,227105,0
+COHU.US,D,20220607,000000,29.31,30.07,29.24,30.01,176773,0
+COHU.US,D,20220608,000000,29.84,29.89,29.1103,29.28,236441,0
+COHU.US,D,20220609,000000,28.98,29.44,28.63,28.68,210502,0
+COHU.US,D,20220610,000000,28.15,28.91,27.61,28,258848,0
+COHU.US,D,20220613,000000,26.74,27.31,26.25,26.77,351121,0
+COHU.US,D,20220614,000000,27.06,27.31,26.57,26.87,263532,0
+COHU.US,D,20220615,000000,27.08,28.28,26.971,27.79,246410,0
+COHU.US,D,20220616,000000,26.71,27.08,25.38,25.71,360638,0
+COHU.US,D,20220617,000000,26.04,26.33,25.52,25.77,488334,0
+COHU.US,D,20220621,000000,26.36,27.11,26.28,26.95,267121,0
+COHU.US,D,20220622,000000,26.33,26.97,26.33,26.61,300943,0
+COHU.US,D,20220623,000000,26.78,26.995,26.32,26.89,280164,0
+COHU.US,D,20220624,000000,27.11,28.16,27.11,27.82,1399442,0
+COHU.US,D,20220627,000000,28.15,28.48,27.56,28.15,190182,0
+COHU.US,D,20220628,000000,28.44,28.45,27.44,27.7,231742,0
+COHU.US,D,20220629,000000,27.36,27.47,26.49,26.95,305652,0
+COHU.US,D,20220630,000000,26.58,27.915,26.39,27.75,326389,0
+COHU.US,D,20220701,000000,27.32,27.355,24.3801,24.85,588321,0
+COHU.US,D,20220705,000000,24.13,25.06,24.06,25.04,424534,0
+COHU.US,D,20220706,000000,25.04,25.11,24.25,24.62,294569,0
+COHU.US,D,20220707,000000,25.1,26.02,25.05,25.89,339090,0
+COHU.US,D,20220708,000000,25.73,26.38,25.515,26.38,251149,0
+COHU.US,D,20220711,000000,25.86,26.01,25.46,25.69,249745,0
+COHU.US,D,20220712,000000,26.03,27.08,26,26.37,547128,0
+COHU.US,D,20220713,000000,25.62,26.55,25.58,26.52,431875,0
+COHU.US,D,20220714,000000,26.26,27.15,25.75,27.13,347588,0
+COHU.US,D,20220715,000000,27.7,27.7,26.68,27.27,294576,0
+COHU.US,D,20220718,000000,27.63,27.7571,26.45,26.45,213315,0
+COHU.US,D,20220719,000000,26.96,27.91,26.5633,27.82,304750,0
+COHU.US,D,20220720,000000,27.84,29.09,27.81,28.97,341076,0
+COHU.US,D,20220721,000000,29.03,29.31,28.88,29.31,207095,0
+COHU.US,D,20220722,000000,29.3,29.3,28.22,28.56,171805,0
+COHU.US,D,20220725,000000,28.43,28.49,27.78,28.45,172857,0
+COHU.US,D,20220726,000000,28.37,28.67,28.15,28.3,183976,0
+COHU.US,D,20220727,000000,28.58,29.425,28.34,29.02,507793,0
+COHU.US,D,20220728,000000,29,29.05,28.01,28.97,424030,0
+COHU.US,D,20220729,000000,29.55,29.55,28.165,28.58,454333,0
+COHU.US,D,20220801,000000,28.42,29.4,28.01,29.15,360045,0
+COHU.US,D,20220802,000000,28.71,29.8,28.71,29.11,445614,0
+COHU.US,D,20220803,000000,29.13,30.68,29.08,30.4,354468,0
+COHU.US,D,20220804,000000,30.67,31.35,30.39,31.25,299419,0
+COHU.US,D,20220805,000000,30.77,31.5,30.12,30.48,227740,0
+COHU.US,D,20220808,000000,30.38,30.82,29.12,29.46,202799,0
+COHU.US,D,20220809,000000,29.07,29.07,26.61,26.96,500572,0
+COHU.US,D,20220810,000000,27.63,29.29,27.54,28.89,338189,0
+COHU.US,D,20220811,000000,29.19,29.96,28.89,29.1,188004,0
+COHU.US,D,20220812,000000,29.61,30.53,29.5,30.34,238979,0
+COHU.US,D,20220815,000000,30.18,30.5,29.7536,30.22,230200,0
+COHU.US,D,20220816,000000,30.08,30.21,29.42,29.7,172510,0
+COHU.US,D,20220817,000000,29.15,29.2669,28.4,28.89,194319,0
+COHU.US,D,20220818,000000,28.95,29.98,28.95,29.65,184999,0
+COHU.US,D,20220819,000000,29.13,29.18,28.76,29.09,217179,0
+COHU.US,D,20220822,000000,28.31,28.515,27.93,28.08,213195,0
+COHU.US,D,20220823,000000,27.98,28.75,27.98,28.3,133342,0
+COHU.US,D,20220824,000000,28.59,28.915,28.31,28.69,252488,0
+COHU.US,D,20220825,000000,28.6,30.54,28.6,30.51,296142,0
+COHU.US,D,20220826,000000,30.56,30.795,28.85,28.85,323558,0
+COHU.US,D,20220829,000000,28.37,29.12,28.15,28.21,304032,0
+COHU.US,D,20220830,000000,28.51,28.56,27.53,27.81,927200,0
+COHU.US,D,20220831,000000,27.91,27.91,26.7,26.83,389926,0
+COHU.US,D,20220901,000000,26.31,26.5,25.5,26.34,241445,0
+COHU.US,D,20220902,000000,26.55,27.39,26.15,26.69,229155,0
+COHU.US,D,20220906,000000,26.67,27.24,26.34,26.79,271663,0
+COHU.US,D,20220907,000000,26.65,26.93,26.12,26.78,279551,0
+COHU.US,D,20220908,000000,26.5,27.42,26.28,27.4,183272,0
+COHU.US,D,20220909,000000,27.77,28.39,27.77,28.26,153306,0
+COHU.US,D,20220912,000000,28.27,28.5,27.925,28.09,176358,0
+COHU.US,D,20220913,000000,27.1,27.5,26.5001,27.1,235013,0
+COHU.US,D,20220914,000000,27.27,27.6,26.85,27.24,183424,0
+COHU.US,D,20220915,000000,27,27.28,26.57,26.82,174061,0
+COHU.US,D,20220916,000000,26.63,27.37,26.215,27.33,586302,0
+COHU.US,D,20220919,000000,26.71,27.73,26.71,27.49,217674,0
+COHU.US,D,20220920,000000,27.27,27.52,26.93,27.46,240092,0
+COHU.US,D,20220921,000000,27.58,28.15,27.01,27.1,150026,0
+COHU.US,D,20220922,000000,26.96,26.96,26.34,26.54,257596,0
+COHU.US,D,20220923,000000,26.29,26.39,25.45,26.03,214914,0
+COHU.US,D,20220926,000000,25.93,26.32,25.56,25.67,251021,0
+COHU.US,D,20220927,000000,26.05,26.53,25.54,25.99,180409,0
+COHU.US,D,20220928,000000,25.59,26.6,25.475,26.48,218891,0
+COHU.US,D,20220929,000000,26.02,26.38,25.44,26.35,202731,0
+COHU.US,D,20220930,000000,26,26.5,25.75,25.78,307117,0
+COHU.US,D,20221003,000000,26.06,27.7,26.06,27.33,258241,0
+COHU.US,D,20221004,000000,28.13,29,28.005,28.95,315721,0
+COHU.US,D,20221005,000000,28.66,29.45,27.91,28.99,286894,0
+COHU.US,D,20221006,000000,28.83,29.49,28.62,29.3,305059,0
+COHU.US,D,20221007,000000,27.45,28.94,27.45,28.12,212417,0
+COHU.US,D,20221010,000000,28.18,28.18,26.91,27.68,183306,0
+COHU.US,D,20221011,000000,27.26,27.635,26.5,26.93,330933,0
+COHU.US,D,20221012,000000,26.98,26.98,26.38,26.39,194722,0
+COHU.US,D,20221013,000000,25.48,27.68,25.2,27.2,416980,0
+COHU.US,D,20221014,000000,27.45,27.5696,26.29,26.34,226158,0
+COHU.US,D,20221017,000000,26.91,27.29,26.295,26.5,228846,0
+COHU.US,D,20221018,000000,27.25,27.48,26.325,27.06,374080,0
+COHU.US,D,20221019,000000,27.05,27.49,26.735,27.3,473208,0
+COHU.US,D,20221020,000000,27.55,28.45,27.36,28.05,268074,0
+COHU.US,D,20221021,000000,28.23,29.8,28.23,29.56,310651,0
+COHU.US,D,20221024,000000,29.66,29.95,29.11,29.91,221333,0
+COHU.US,D,20221025,000000,29.91,30.68,29.91,30.37,366584,0
+COHU.US,D,20221026,000000,30.05,31.58,29.83,30.47,260005,0
+COHU.US,D,20221027,000000,31.04,31.04,29.08,29.52,577262,0
+COHU.US,D,20221028,000000,30.75,34.24,29.6349,33.66,954653,0
+COHU.US,D,20221031,000000,33.69,33.78,32.56,32.92,420700,0
+COHU.US,D,20221101,000000,33.35,33.48,32.6489,33.13,230953,0
+COHU.US,D,20221102,000000,33.08,33.08,30.9,30.91,299724,0
+COHU.US,D,20221103,000000,30.19,30.977,29.96,30.03,730278,0
+COHU.US,D,20221104,000000,32.16,33.6999,31.72,33.55,401382,0
+COHU.US,D,20221107,000000,33.65,33.65,32.54,33.53,586833,0
+COHU.US,D,20221108,000000,34,34.49,33.495,34.04,294192,0
+COHU.US,D,20221109,000000,33.57,34.385,33.4249,33.76,189276,0
+COHU.US,D,20221110,000000,35.07,36.32,34.84,36.26,414691,0
+COHU.US,D,20221111,000000,36.42,37.66,36.12,36.92,363810,0
+COHU.US,D,20221114,000000,36.36,36.99,36.02,36.38,279670,0
+COHU.US,D,20221115,000000,37.43,37.64,36.57,36.59,360495,0
+COHU.US,D,20221116,000000,35.97,36.54,35.58,35.9,188081,0
+COHU.US,D,20221117,000000,35.16,36.315,35.04,35.77,207059,0
+COHU.US,D,20221118,000000,36.72,36.72,35.44,35.64,251883,0
+COHU.US,D,20221121,000000,35.39,35.49,34.84,35,203180,0
+COHU.US,D,20221122,000000,35.38,35.395,34.795,35.23,335417,0
+COHU.US,D,20221123,000000,35.23,36.08,35.1607,35.6,142645,0
+COHU.US,D,20221125,000000,35.36,35.75,35.17,35.21,83854,0
+COHU.US,D,20221128,000000,34.75,34.75,33.83,33.95,192530,0
+COHU.US,D,20221129,000000,33.97,34.75,33.72,33.97,324778,0
+COHU.US,D,20221130,000000,34.22,35.83,33.9,35.82,325031,0
+COHU.US,D,20221201,000000,36.07,36.5,35.41,35.94,154337,0
+COHU.US,D,20221202,000000,35.16,35.775,35.16,35.5,190191,0
+COHU.US,D,20221205,000000,35.14,35.6,35.13,35.47,162742,0
+COHU.US,D,20221206,000000,35.55,35.59,34.13,34.53,149175,0
+COHU.US,D,20221207,000000,34.29,35.19,34,34.76,178349,0
+COHU.US,D,20221208,000000,34.87,35.72,34.45,35.57,130206,0
+COHU.US,D,20221209,000000,35.29,35.59,34.73,34.74,124987,0
+COHU.US,D,20221212,000000,34.64,35.535,34.44,35.39,168544,0
+COHU.US,D,20221213,000000,36.75,36.96,35.5,35.6,246985,0
+COHU.US,D,20221214,000000,35.71,36.41,35.195,35.55,225707,0
+COHU.US,D,20221215,000000,34.82,34.98,34.09,34.37,195453,0
+COHU.US,D,20221216,000000,34.13,34.62,33.35,33.86,817553,0
+COHU.US,D,20221219,000000,33.65,33.65,32.03,32.16,294198,0
+COHU.US,D,20221220,000000,32.11,32.655,31.64,32.17,167033,0
+COHU.US,D,20221221,000000,32.25,32.94,32.18,32.69,154505,0
+COHU.US,D,20221222,000000,32.13,32.13,30.97,31.78,119460,0
+COHU.US,D,20221223,000000,31.57,31.701,31.36,31.57,95285,0
+COHU.US,D,20221227,000000,31.47,31.81,31.0584,31.69,122988,0
+COHU.US,D,20221228,000000,31.59,31.99,30.85,31.12,135499,0
+COHU.US,D,20221229,000000,31.53,32.54,31.44,32.35,152784,0
+COHU.US,D,20221230,000000,31.95,32.45,31.92,32.05,197988,0
+COHU.US,D,20230103,000000,32.35,32.75,31.45,31.73,166801,0
+COHU.US,D,20230104,000000,32.14,32.4,31.64,32.05,184506,0
+COHU.US,D,20230105,000000,31.76,32.69,31.76,32.3,156549,0
+COHU.US,D,20230106,000000,32.76,34.025,32.64,33.84,127001,0
+COHU.US,D,20230109,000000,34.42,35.53,34.295,34.36,199639,0
+COHU.US,D,20230110,000000,34.35,35.3,34.35,35.04,173053,0
+COHU.US,D,20230111,000000,34.74,35.105,34.38,35.08,134929,0
+COHU.US,D,20230112,000000,35.46,35.89,34.86,35.84,148265,0
+COHU.US,D,20230113,000000,35.47,36.24,35.47,35.98,105404,0
+COHU.US,D,20230117,000000,35.9,35.98,34.87,35.27,111915,0
+COHU.US,D,20230118,000000,35.51,36.39,35.28,35.29,115389,0
+COHU.US,D,20230119,000000,34.72,35.33,34.645,34.93,128846,0
+COHU.US,D,20230120,000000,35.55,35.75,35.08,35.41,161556,0
+COHU.US,D,20230123,000000,35.58,36.69,35.45,36.33,224367,0
+COHU.US,D,20230124,000000,35.97,36.48,35.87,36.39,158168,0
+COHU.US,D,20230125,000000,35.85,36.96,35.49,36.91,194259,0
+COHU.US,D,20230126,000000,37,37,36.11,36.81,301921,0
+COHU.US,D,20230127,000000,36.32,36.77,35.82,36.01,164333,0
+COHU.US,D,20230130,000000,35.56,35.75,35.01,35.29,198040,0
+COHU.US,D,20230131,000000,35.53,36.34,35.53,36.08,246365,0
+COHU.US,D,20230201,000000,36.24,37.815,36.23,37.3,283475,0
+COHU.US,D,20230202,000000,37.47,38.26,37.28,38.25,261658,0
+COHU.US,D,20230203,000000,37.29,38.395,37.23,37.46,248355,0
+COHU.US,D,20230206,000000,37.11,37.16,36.415,36.74,139790,0
+COHU.US,D,20230207,000000,36.64,37.27,36.37,37.17,167311,0
+COHU.US,D,20230208,000000,36.92,37.12,36.64,36.75,207674,0
+COHU.US,D,20230209,000000,37.39,37.725,36.27,36.65,195639,0
+COHU.US,D,20230210,000000,36.31,36.365,35.7,36.05,146602,0
+COHU.US,D,20230213,000000,36.19,36.6,35.75,36.59,139535,0
+COHU.US,D,20230214,000000,36.17,36.83,35.8,36.5,115005,0
+COHU.US,D,20230215,000000,36.03,36.89,35.87,36.68,129881,0
+COHU.US,D,20230216,000000,36.1,37.065,36.02,36.59,228536,0
+COHU.US,D,20230217,000000,36.15,36.15,33.23,35.37,468636,0
+COHU.US,D,20230221,000000,35.07,35.26,34.07,34.23,271592,0
+COHU.US,D,20230222,000000,34.36,34.87,34.1,34.38,280783,0
+COHU.US,D,20230223,000000,35.15,35.81,34.77,35.62,319466,0
+COHU.US,D,20230224,000000,35.09,36.14,35.04,36.05,209066,0
+COHU.US,D,20230227,000000,36.5,36.99,36.38,36.74,211525,0
+COHU.US,D,20230228,000000,36.65,38.09,36.65,37.2,459803,0
+COHU.US,D,20230301,000000,37.34,38.365,37.34,37.73,258776,0
+COHU.US,D,20230302,000000,37.3,37.92,36.91,37.78,196986,0
+COHU.US,D,20230303,000000,37.84,37.97,37.17,37.76,182644,0
+COHU.US,D,20230306,000000,37.73,37.98,36.28,36.6,268062,0
+COHU.US,D,20230307,000000,36.55,37.03,35.715,35.89,256526,0
+COHU.US,D,20230308,000000,36.19,37.1345,36.05,36.86,287842,0
+COHU.US,D,20230309,000000,36.87,37.66,36.5985,36.73,215699,0
+COHU.US,D,20230310,000000,36.73,36.73,35.68,35.97,312265,0
+COHU.US,D,20230313,000000,35.44,36.28,35.2801,35.97,199043,0
+COHU.US,D,20230314,000000,36.77,37.69,36.7,37.21,343790,0
+COHU.US,D,20230315,000000,36.46,36.81,35.92,36.66,217698,0
+COHU.US,D,20230316,000000,36.13,37.95,35.95,37.68,238458,0
+COHU.US,D,20230317,000000,37.71,37.75,37.07,37.22,697022,0
+COHU.US,D,20230320,000000,37.31,37.6,36.92,37.24,318126,0
+COHU.US,D,20230321,000000,37.59,38.6341,36.96,37.63,375643,0
+COHU.US,D,20230322,000000,37.37,38.16,36.7,36.7,229238,0
+COHU.US,D,20230323,000000,37.12,37.97,36.81,37.28,205413,0
+COHU.US,D,20230324,000000,36.86,36.94,36.17,36.51,169841,0
+COHU.US,D,20230327,000000,36.72,36.95,36.34,36.53,143325,0
+COHU.US,D,20230328,000000,36.32,36.37,34.82,35.98,236250,0
+COHU.US,D,20230329,000000,36.44,37.42,36.145,37.2,155474,0
+COHU.US,D,20230330,000000,37.52,37.73,37.1302,37.4,126751,0
+COHU.US,D,20230331,000000,37.35,38.42,37.35,38.39,307044,0
+COHU.US,D,20230403,000000,38,38,36.69,37.54,185141,0
+COHU.US,D,20230404,000000,37.48,37.48,35.85,36.1,169244,0
+COHU.US,D,20230405,000000,35.82,35.82,35,35.64,164216,0
+COHU.US,D,20230406,000000,35.64,35.93,34.91,35.66,151787,0
+COHU.US,D,20230410,000000,35.46,37.07,35.25,36.7,322315,0
+COHU.US,D,20230411,000000,36.94,37.335,36.39,36.56,123709,0
+COHU.US,D,20230412,000000,36.94,37.24,35.8201,35.98,129732,0
+COHU.US,D,20230413,000000,36.07,36.34,35.74,36.16,126674,0
+COHU.US,D,20230414,000000,36.2,36.565,35.655,36.04,142310,0
+COHU.US,D,20230417,000000,35.73,35.78,35.02,35.6,152195,0
+COHU.US,D,20230418,000000,35.75,36.32,34.95,35.24,166205,0
+COHU.US,D,20230419,000000,34.86,35.11,34.51,34.9,130897,0
+COHU.US,D,20230420,000000,34.56,35.465,34.55,35.1,195779,0
+COHU.US,D,20230421,000000,34.94,35.53,34.695,35.45,128369,0
+COHU.US,D,20230424,000000,35.34,35.395,34.755,35.04,99323,0
+COHU.US,D,20230425,000000,34.65,34.7621,33.38,33.43,131089,0
+COHU.US,D,20230426,000000,33.48,33.57,33.01,33.13,122258,0
+COHU.US,D,20230427,000000,33.13,33.26,32.36,32.8,281523,0
+COHU.US,D,20230428,000000,32.93,33.99,32.89,33.84,226002,0
+COHU.US,D,20230501,000000,33.84,34.4,33.63,33.93,121349,0
+COHU.US,D,20230502,000000,33.87,34.46,33.39,34.11,179328,0
+COHU.US,D,20230503,000000,34.11,34.53,33.66,34.02,134758,0
+COHU.US,D,20230504,000000,33.61,33.98,32.94,33.7,203895,0
+COHU.US,D,20230505,000000,34,34.6,33.17,34.46,221831,0
+COHU.US,D,20230508,000000,34.26,34.38,33.115,33.75,159286,0
+COHU.US,D,20230509,000000,33.27,33.48,32.77,33.32,183119,0
+COHU.US,D,20230510,000000,33.79,34.36,33.63,34.24,153143,0
+COHU.US,D,20230511,000000,34.06,34.37,33.51,34.26,187358,0
+COHU.US,D,20230512,000000,34.4,34.739,34.18,34.51,173767,0
+COHU.US,D,20230515,000000,34.53,35.285,34.4086,35.06,128177,0
+COHU.US,D,20230516,000000,34.94,35.79,34.78,35.48,144381,0
+COHU.US,D,20230517,000000,35.67,36.9375,35.37,36.78,202674,0
+COHU.US,D,20230518,000000,36.83,37.98,36.78,37.57,156874,0
+COHU.US,D,20230519,000000,37.82,37.82,36.74,37.04,215130,0
+COHU.US,D,20230522,000000,36.96,37.64,36.925,37.5,180042,0
+COHU.US,D,20230523,000000,37.33,37.96,37.13,37.33,150693,0
+COHU.US,D,20230524,000000,36.82,36.97,36.12,36.9,145508,0
+COHU.US,D,20230525,000000,38.01,38.04,37.02,37.09,297268,0
+COHU.US,D,20230526,000000,37.32,39.05,37.32,38.53,573762,0
+COHU.US,D,20230530,000000,39.17,39.73,38.03,38.05,252687,0
+COHU.US,D,20230531,000000,37.78,38.875,37.4918,38.34,780773,0
+COHU.US,D,20230601,000000,38.29,38.46,37.31,38.17,274902,0
+COHU.US,D,20230602,000000,38.58,38.84,37.4,38.49,230736,0
+COHU.US,D,20230605,000000,38.08,38.27,36.85,36.85,215779,0
+COHU.US,D,20230606,000000,36.66,37.99,36.505,37.54,249907,0
+COHU.US,D,20230607,000000,37.83,39.57,37.56,38.94,450930,0
+COHU.US,D,20230608,000000,39.04,39.33,38.69,39.21,186504,0
+COHU.US,D,20230609,000000,39.31,39.41,38.16,38.33,173843,0
+COHU.US,D,20230612,000000,38.67,38.94,38.32,38.74,183002,0
+COHU.US,D,20230613,000000,39.24,39.37,38.49,38.99,186449,0
+COHU.US,D,20230614,000000,39.26,40.43,39.0265,40.38,392511,0
+COHU.US,D,20230615,000000,40,40.28,39.58,40.12,302594,0
+COHU.US,D,20230616,000000,40.485,40.88,39.82,40.77,838057,0
+COHU.US,D,20230620,000000,40.9,41,40.08,40.59,262635,0
+COHU.US,D,20230621,000000,40.18,40.6621,39.65,40.22,234329,0
+COHU.US,D,20230622,000000,40.16,40.6908,39.885,40.5,283975,0
+COHU.US,D,20230623,000000,39.65,39.89,39.22,39.46,467722,0
+COHU.US,D,20230626,000000,40.07,40.345,39.59,39.61,254658,0
+COHU.US,D,20230627,000000,39.59,40.96,39.2202,40.77,162770,0
+COHU.US,D,20230628,000000,40.39,41.01,40.23,40.64,162220,0
+COHU.US,D,20230629,000000,40.8,41.8,40.6575,41.4,206729,0
+COHU.US,D,20230630,000000,41.84,42.09,41.3,41.56,270757,0
+COHU.US,D,20230703,000000,41.47,41.81,40.58,41.2,117733,0
+COHU.US,D,20230705,000000,40.86,40.86,39.83,39.86,245656,0
+COHU.US,D,20230706,000000,39.36,39.54,38.6938,38.95,311730,0
+COHU.US,D,20230707,000000,39.02,39.13,38.2781,38.32,200701,0
+COHU.US,D,20230710,000000,38.4,38.87,38.08,38.39,211171,0
+COHU.US,D,20230711,000000,38.44,38.465,36.95,37.65,364433,0
+COHU.US,D,20230712,000000,38.24,38.84,37.97,38.57,263951,0
+COHU.US,D,20230713,000000,38.85,39.85,38.85,39.8,299609,0
+COHU.US,D,20230714,000000,39.68,40.17,39.46,39.63,264345,0
+COHU.US,D,20230717,000000,41.43,41.65,40.64,41.15,379429,0
+COHU.US,D,20230718,000000,41.08,41.53,40.58,41.43,212260,0
+COHU.US,D,20230719,000000,41.39,41.52,40.435,40.8,195057,0
+COHU.US,D,20230720,000000,40.07,40.35,39.39,39.62,157882,0
+COHU.US,D,20230721,000000,40.23,40.6546,39.95,40.13,231633,0
+COHU.US,D,20230724,000000,40,40.53,39.82,40.04,117881,0
+COHU.US,D,20230725,000000,39.95,40.87,39.95,40.38,127453,0
+COHU.US,D,20230726,000000,40.05,40.39,39.6,39.83,95211,0
+COHU.US,D,20230727,000000,40.44,41.57,40.44,41.44,232761,0
+COHU.US,D,20230728,000000,41.63,42.6,41.6297,42.5,242500,0
+COHU.US,D,20230731,000000,42.44,43.73,42.2701,43.65,426971,0
+COHU.US,D,20230801,000000,43.64,43.99,43.045,43.34,315363,0
+COHU.US,D,20230802,000000,43.14,43.17,42.49,42.82,399410,0
+COHU.US,D,20230803,000000,39.14,41.75,38.55,40.13,578727,0
+COHU.US,D,20230804,000000,39.99,40.095,38.71,39.75,389417,0
+COHU.US,D,20230807,000000,39.83,40.85,39.83,40.72,278081,0
+COHU.US,D,20230808,000000,40.15,40.5,39.84,40.42,212315,0
+COHU.US,D,20230809,000000,40.34,40.44,39.7858,40.1,148326,0
+COHU.US,D,20230810,000000,40.25,40.5,38.56,38.6,246095,0
+COHU.US,D,20230811,000000,38.21,38.27,37.24,37.27,241237,0
+COHU.US,D,20230814,000000,37.13,37.58,36.71,37.23,171652,0
+COHU.US,D,20230815,000000,37.03,37.03,36.17,36.2,325023,0
+COHU.US,D,20230816,000000,36.23,36.715,35.92,35.93,217343,0
+COHU.US,D,20230817,000000,35.9,36.15,35.435,35.55,258704,0
+COHU.US,D,20230818,000000,35.25,35.84,35.18,35.37,434547,0
+COHU.US,D,20230821,000000,35.37,35.84,35.1001,35.59,509989,0
+COHU.US,D,20230822,000000,35.75,36.125,35.5,35.55,429356,0
+COHU.US,D,20230823,000000,35.54,36.45,35.54,36.14,425570,0
+COHU.US,D,20230824,000000,36.22,36.39,35.21,35.52,542918,0
+COHU.US,D,20230825,000000,35.57,35.94,35.16,35.7,284422,0
+COHU.US,D,20230828,000000,36.07,36.5,35.635,35.8,268564,0
+COHU.US,D,20230829,000000,35.6,36.84,35.6,36.59,336866,0
+COHU.US,D,20230830,000000,36.43,36.93,36.26,36.68,214118,0
+COHU.US,D,20230831,000000,36.52,37.6,36.52,37.39,593418,0
+COHU.US,D,20230901,000000,37.54,37.95,37.31,37.72,315350,0
+COHU.US,D,20230905,000000,37.34,37.6,36.08,36.33,447877,0
+COHU.US,D,20230906,000000,36.36,36.785,35.39,36.35,328642,0
+COHU.US,D,20230907,000000,35.86,35.86,34.93,35.46,331434,0
+COHU.US,D,20230908,000000,35.45,35.85,35.23,35.26,285266,0
+COHU.US,D,20230911,000000,35.57,35.57,34.75,34.93,232350,0
+COHU.US,D,20230912,000000,34.92,35.46,34.52,34.74,264769,0
+COHU.US,D,20230913,000000,34.74,35.04,34.375,34.66,239072,0
+COHU.US,D,20230914,000000,35.04,35.31,34.67,34.9,201600,0
+COHU.US,D,20230915,000000,34.9,34.95,34.21,34.83,854515,0
+COHU.US,D,20230918,000000,34.64,35.3,34.62,34.79,300889,0
+COHU.US,D,20230919,000000,34.63,34.965,34.43,34.76,208714,0
+COHU.US,D,20230920,000000,34.98,35.235,34.39,34.41,151431,0
+COHU.US,D,20230921,000000,34.06,34.65,34.06,34.3,172579,0
+COHU.US,D,20230922,000000,34.46,34.79,34.19,34.22,162733,0
+COHU.US,D,20230925,000000,34,34.92,34,34.39,215264,0
+COHU.US,D,20230926,000000,34.27,34.33,33.51,33.54,308602,0
+COHU.US,D,20230927,000000,33.6,34.2,33.59,34,218066,0
+COHU.US,D,20230928,000000,34.01,34.793,34.01,34.65,308940,0
+COHU.US,D,20230929,000000,34.95,35.04,34.41,34.44,226428,0
+COHU.US,D,20231002,000000,34.77,35.41,34.2,34.51,241888,0
+COHU.US,D,20231003,000000,34.28,34.64,33.67,33.79,180591,0
+COHU.US,D,20231004,000000,33.88,34.56,33.7,34.5,209749,0
+COHU.US,D,20231005,000000,34.5,34.81,34.2,34.7,242654,0
+COHU.US,D,20231006,000000,34.67,35.18,34.36,34.93,271440,0
+COHU.US,D,20231009,000000,34.79,35.1,34.44,35.07,199920,0
+COHU.US,D,20231010,000000,35.21,35.975,35.075,35.56,194347,0
+COHU.US,D,20231011,000000,35.7,36,35.54,35.78,167984,0
+COHU.US,D,20231012,000000,35.78,36.5,35.62,35.71,244008,0
+COHU.US,D,20231013,000000,35.72,35.92,34.58,34.69,217479,0
+COHU.US,D,20231016,000000,34.91,35.71,34.91,35.49,240722,0
+COHU.US,D,20231017,000000,35.03,35.76,34.755,35.5,191993,0
+COHU.US,D,20231018,000000,34.82,34.84,33.87,34.53,311137,0
+COHU.US,D,20231019,000000,34.66,34.66,33.45,33.57,298543,0
+COHU.US,D,20231020,000000,33.72,33.72,32.75,32.76,324815,0
+COHU.US,D,20231023,000000,32.55,32.73,31.71,31.91,360005,0
+COHU.US,D,20231024,000000,32.22,32.69,32.22,32.41,180256,0
+COHU.US,D,20231025,000000,32,32.02,31.1,31.2,226088,0
+COHU.US,D,20231026,000000,31.44,32.07,31.03,31.07,237772,0
+COHU.US,D,20231027,000000,31,31.14,30.39,30.55,369514,0
+COHU.US,D,20231030,000000,30.76,30.76,30.034,30.16,249359,0
+COHU.US,D,20231031,000000,30.31,30.55,29.87,30.14,184732,0
+COHU.US,D,20231101,000000,30.05,30.45,29.65,30.3,215188,0
+COHU.US,D,20231102,000000,30.96,31.34,30.375,31.25,303151,0
+COHU.US,D,20231103,000000,29.87,31.69,29.0671,31.33,373162,0
+COHU.US,D,20231106,000000,31.33,31.58,30.61,30.77,202246,0
+COHU.US,D,20231107,000000,30.66,32.06,30.4846,31.19,216151,0
+COHU.US,D,20231108,000000,31.14,31.35,30.75,30.88,200541,0
+COHU.US,D,20231109,000000,31.2,31.2,30.25,30.27,205635,0
+COHU.US,D,20231110,000000,30.54,31.3,30.38,31.2,291912,0
+COHU.US,D,20231113,000000,31.03,31.15,30.63,31.02,199720,0
+COHU.US,D,20231114,000000,32.02,32.57,31.88,32.55,219765,0
+COHU.US,D,20231115,000000,32.76,33.41,32.5333,33.04,205385,0
+COHU.US,D,20231116,000000,32.98,33.34,32.54,32.6,188822,0
+COHU.US,D,20231117,000000,32.83,32.83,32.42,32.66,183197,0
+COHU.US,D,20231120,000000,32.64,33.14,32.6,33.13,197631,0
+COHU.US,D,20231121,000000,33,33.0799,32.48,32.67,181715,0
+COHU.US,D,20231122,000000,32.95,33.49,32.51,32.68,235033,0
+COHU.US,D,20231124,000000,32.59,32.875,32.2,32.67,135743,0
+COHU.US,D,20231127,000000,32.59,32.76,32.15,32.57,226127,0
+COHU.US,D,20231128,000000,32.36,32.455,31.78,31.94,737621,0
+COHU.US,D,20231129,000000,32.55,33.34,32.3,32.39,236047,0
+COHU.US,D,20231130,000000,32.38,32.38,31.61,31.73,283151,0
+COHU.US,D,20231201,000000,31.6,32.39,31.2214,32.32,246178,0
+COHU.US,D,20231204,000000,31.92,32.78,31.86,32.77,306963,0
+COHU.US,D,20231205,000000,32.57,32.57,31.42,31.935,284172,0
+COHU.US,D,20231206,000000,32.3,32.5221,31.86,31.86,244458,0
+COHU.US,D,20231207,000000,31.88,32.72,31.75,32.71,194713,0
+COHU.US,D,20231208,000000,32.52,33.2,32.355,32.91,204406,0
+COHU.US,D,20231211,000000,32.97,33.89,32.97,33.81,201422,0
+COHU.US,D,20231212,000000,33.67,33.9949,33.5525,33.87,142208,0
+COHU.US,D,20231213,000000,33.94,34.37,32.96,34.14,208822,0
+COHU.US,D,20231214,000000,34.71,36.18,34.375,35.81,496057,0
+COHU.US,D,20231215,000000,36.19,36.41,34.42,34.44,1009863,0
+COHU.US,D,20231218,000000,34.65,34.79,33.98,34.51,323817,0
+COHU.US,D,20231219,000000,34.6,35.365,34.32,34.73,246397,0
+COHU.US,D,20231220,000000,34.65,35.31,33.88,33.89,223256,0
+COHU.US,D,20231221,000000,34.44,35.34,34.44,35.3,162614,0
+COHU.US,D,20231222,000000,35.39,35.91,35.16,35.64,179661,0
+COHU.US,D,20231226,000000,35.82,36.455,35.61,36.24,108448,0
+COHU.US,D,20231227,000000,36.31,36.47,36.04,36.16,130964,0
+COHU.US,D,20231228,000000,36.07,36.51,35.4934,36.38,214346,0
+COHU.US,D,20231229,000000,36.35,36.35,35.32,35.39,177995,0
+COHU.US,D,20240102,000000,35,35,34.23,34.61,252271,0
+COHU.US,D,20240103,000000,34.28,34.35,33.71,33.82,308562,0
+COHU.US,D,20240104,000000,33.63,33.8,33.0181,33.37,197301,0
+COHU.US,D,20240105,000000,33.07,33.38,32.635,32.95,208143,0
+COHU.US,D,20240108,000000,32.99,33.995,32.99,33.8,181538,0
+COHU.US,D,20240109,000000,33.19,33.67,33.1,33.46,165809,0
+COHU.US,D,20240110,000000,33.33,33.58,32.96,33.37,178189,0
+COHU.US,D,20240111,000000,33.25,33.355,32.68,33.15,217424,0
+COHU.US,D,20240112,000000,33.59,33.73,32.65,32.99,138682,0
+COHU.US,D,20240116,000000,32.69,32.9861,31.97,32.02,459760,0
+COHU.US,D,20240117,000000,31.6,32.08,31.31,31.96,415660,0
+COHU.US,D,20240118,000000,32.51,33.565,32.5,33.39,182366,0
+COHU.US,D,20240119,000000,33.85,34.11,33.3789,34.02,194745,0
+COHU.US,D,20240122,000000,34.39,35.16,34.22,35.03,222473,0
+COHU.US,D,20240123,000000,35.3,35.47,34.87,34.87,209430,0
+COHU.US,D,20240124,000000,35.12,35.41,34.3,34.38,224666,0
+COHU.US,D,20240125,000000,35.15,35.15,34.07,34.26,188571,0
+COHU.US,D,20240126,000000,34.1,34.1,33,33.03,177381,0
+COHU.US,D,20240129,000000,32.59,33.29,31.87,33.02,384811,0
+COHU.US,D,20240130,000000,32.47,33.04,32.35,32.92,255684,0
+COHU.US,D,20240131,000000,32.51,32.65,31.64,31.86,272218,0
+COHU.US,D,20240201,000000,31.93,32.225,31.7,32.16,253902,0
+COHU.US,D,20240202,000000,31.84,32.15,31.61,31.92,153737,0
+COHU.US,D,20240205,000000,31.86,32.25,31.52,32.03,176834,0
+COHU.US,D,20240206,000000,31.93,32.49,31.84,32.28,147169,0
+COHU.US,D,20240207,000000,32.32,32.62,31.8,32.24,147659,0
+COHU.US,D,20240208,000000,32.29,33.245,31.96,33.11,193858,0
+COHU.US,D,20240209,000000,33.51,34.46,33.26,34.36,233472,0
+COHU.US,D,20240212,000000,34.46,34.81,34.25,34.32,203457,0
+COHU.US,D,20240213,000000,33.17,33.93,32.5,32.73,213784,0
+COHU.US,D,20240214,000000,33.35,33.78,33.1,33.61,175808,0
+COHU.US,D,20240215,000000,33.88,34.82,33.855,34.43,232462,0
+COHU.US,D,20240216,000000,34.41,34.41,32.44,32.47,419230,0
+COHU.US,D,20240220,000000,32.42,32.48,31.22,31.29,441300,0
+COHU.US,D,20240221,000000,30.95,32,30.75,31.46,308902,0
+COHU.US,D,20240222,000000,31.89,32.47,31.885,32.41,315541,0
+COHU.US,D,20240223,000000,32.35,32.43,31.48,31.88,309942,0
+COHU.US,D,20240226,000000,31.8,32.08,31.61,31.68,282608,0
+COHU.US,D,20240227,000000,32,32.54,31.76,32.05,320507,0
+COHU.US,D,20240228,000000,31.75,31.96,31.41,31.5,225536,0
+COHU.US,D,20240229,000000,32.09,32.48,31.74,32.13,370341,0
+COHU.US,D,20240301,000000,32.18,33.04,32.025,32.81,255910,0
+COHU.US,D,20240304,000000,33.1,33.45,32.5,32.59,247859,0
+COHU.US,D,20240305,000000,32.25,32.46,31.044,31.37,236648,0
+COHU.US,D,20240306,000000,31.78,32.355,31.484,32.01,237053,0
+COHU.US,D,20240307,000000,32,32.925,32,32.79,293819,0
+COHU.US,D,20240308,000000,32.91,33.1,31.95,31.95,227671,0
+COHU.US,D,20240311,000000,31.66,31.7896,31.33,31.7,207155,0
+COHU.US,D,20240312,000000,31.76,31.88,31.045,31.82,228430,0
+COHU.US,D,20240313,000000,31.59,31.9599,31.18,31.3,272285,0
+COHU.US,D,20240314,000000,31.11,31.36,30.83,31.03,450837,0
+COHU.US,D,20240315,000000,30.72,31.65,30.72,31.48,2881416,0
+COHU.US,D,20240318,000000,31.92,32.0352,31.05,31.13,397738,0
+COHU.US,D,20240319,000000,30.91,31.05,30.52,30.55,262549,0
+COHU.US,D,20240320,000000,30.46,31.22,30.08,30.84,370558,0
+COHU.US,D,20240321,000000,31.37,31.6088,30.96,31.29,365915,0
+COHU.US,D,20240322,000000,31.13,31.24,30.74,30.76,186447,0
+COHU.US,D,20240325,000000,30.5,31.49,30.43,31.05,232241,0
+COHU.US,D,20240326,000000,31.31,31.315,30.79,30.86,211623,0
+COHU.US,D,20240327,000000,31.18,32.46,31.03,32.46,274609,0
+COHU.US,D,20240328,000000,32.46,33.45,32.42,33.33,344333,0
+COHU.US,D,20240401,000000,33.36,33.68,32.71,32.99,235534,0
+COHU.US,D,20240402,000000,32.62,32.785,32.015,32.38,324896,0
+COHU.US,D,20240403,000000,31.94,32.9764,31.94,32.79,225975,0
+COHU.US,D,20240404,000000,33.17,33.32,31.58,31.62,203269,0
+COHU.US,D,20240405,000000,31.57,32.32,31.55,32.12,241152,0
+COHU.US,D,20240408,000000,32.29,32.59,32.1112,32.42,133842,0
+COHU.US,D,20240409,000000,32.71,33.2,32.71,33.05,114116,0
+COHU.US,D,20240410,000000,32.2,32.42,31.23,31.65,163204,0
+COHU.US,D,20240411,000000,31.8,32.14,31.47,32.01,164409,0
+COHU.US,D,20240412,000000,31.51,31.69,31.195,31.27,146987,0
+COHU.US,D,20240415,000000,31.36,31.62,30.485,30.81,155886,0
+COHU.US,D,20240416,000000,30.66,30.975,30.31,30.47,260196,0
+COHU.US,D,20240417,000000,30.39,30.75,29.73,29.74,259789,0
+COHU.US,D,20240418,000000,29.62,29.87,29.11,29.24,365396,0
+COHU.US,D,20240419,000000,29.05,29.44,28.57,28.77,229857,0
+COHU.US,D,20240422,000000,29.14,29.415,28.66,29.07,202094,0
+COHU.US,D,20240423,000000,29.02,30.155,29.02,29.95,214034,0
+COHU.US,D,20240424,000000,30.1,30.53,29.72,30.36,199231,0
+COHU.US,D,20240425,000000,30.02,30.945,30.02,30.84,312034,0
+COHU.US,D,20240426,000000,30.8,31.48,30.435,31.08,126840,0
+COHU.US,D,20240429,000000,31.2,31.4,30.87,31.07,340335,0
+COHU.US,D,20240430,000000,30.79,31.04,30.27,30.32,272958,0
+COHU.US,D,20240501,000000,30.12,30.4,29.355,29.6,326121,0
+COHU.US,D,20240502,000000,29.93,30.34,29.39,30.34,311931,0
+COHU.US,D,20240503,000000,30.34,30.75,29.34,29.6,346440,0
+COHU.US,D,20240506,000000,29.64,29.76,28.79,28.92,264709,0
+COHU.US,D,20240507,000000,29.1,29.79,29.09,29.66,273792,0
+COHU.US,D,20240508,000000,29.2,29.47,29.01,29.13,175163,0
+COHU.US,D,20240509,000000,29.14,29.29,28.835,29.28,189704,0
+COHU.US,D,20240510,000000,29.38,29.54,28.9,29.45,167235,0
+COHU.US,D,20240513,000000,29.56,30.13,29.38,29.39,217754,0
+COHU.US,D,20240514,000000,29.62,29.62,29.11,29.44,179562,0
+COHU.US,D,20240515,000000,29.72,29.72,29.23,29.3,135911,0
+COHU.US,D,20240516,000000,29.22,29.77,29.15,29.73,247705,0
+COHU.US,D,20240517,000000,29.78,29.86,29.365,29.55,172235,0
+COHU.US,D,20240520,000000,29.58,30.34,29.475,29.68,238321,0
+COHU.US,D,20240521,000000,29.26,29.4957,29.04,29.33,166034,0
+COHU.US,D,20240522,000000,29.39,30.965,29.375,30.9,430543,0
+COHU.US,D,20240523,000000,31.44,31.69,30.62,31.04,466981,0
+COHU.US,D,20240524,000000,31.25,31.94,31.05,31.66,358431,0
+COHU.US,D,20240528,000000,31.85,32.14,31.63,31.72,336426,0
+COHU.US,D,20240529,000000,31.23,32.11,31.1,31.54,545306,0
+COHU.US,D,20240530,000000,31.72,32.43,31.72,32.09,373059,0
+COHU.US,D,20240531,000000,32.26,32.34,31.4,32.24,316462,0
+COHU.US,D,20240603,000000,32.94,33.08,32.015,32.71,357168,0
+COHU.US,D,20240604,000000,32.51,32.53,31.8708,32.22,311137,0
+COHU.US,D,20240605,000000,32.51,32.94,32.18,32.91,340113,0
+COHU.US,D,20240606,000000,32.71,32.78,32.334,32.69,187778,0
+COHU.US,D,20240607,000000,32.32,32.66,31.03,31.26,273507,0
+COHU.US,D,20240610,000000,30.9,30.96,30.32,30.83,273030,0
+COHU.US,D,20240611,000000,30.55,31.21,30.07,31.21,258683,0
+COHU.US,D,20240612,000000,32.09,32.79,32.09,32.4,310091,0
+COHU.US,D,20240613,000000,32.28,32.57,31.58,31.88,162350,0
+COHU.US,D,20240614,000000,31.35,31.695,30.93,31.35,353894,0
+COHU.US,D,20240617,000000,31.31,31.66,30.78,31.61,343724,0
+COHU.US,D,20240618,000000,31.65,32.28,31.46,32.26,352055,0
+COHU.US,D,20240620,000000,31.99,32.5,31.89,32.1,410848,0
+COHU.US,D,20240621,000000,32.15,32.44,31.79,31.99,950190,0
+COHU.US,D,20240624,000000,31.87,32.2,31.35,31.84,382549,0
+COHU.US,D,20240625,000000,32.03,32.27,31.165,32.18,422169,0
+COHU.US,D,20240626,000000,32.07,32.32,31.19,31.4,247149,0
+COHU.US,D,20240627,000000,31.53,31.96,31.07,31.94,317479,0
+COHU.US,D,20240628,000000,32.32,33.18,32.01,33.1,594529,0
+COHU.US,D,20240701,000000,33,33.17,31.94,32.39,251541,0
+COHU.US,D,20240702,000000,32.39,33.55,32.39,33.43,260674,0
+COHU.US,D,20240703,000000,33.6,33.9415,32.97,33.37,173882,0
+COHU.US,D,20240705,000000,33.33,33.66,33.2,33.53,173747,0
+COHU.US,D,20240708,000000,33.94,34.635,33.71,34.21,327761,0
+COHU.US,D,20240709,000000,34.16,34.83,33.93,34.81,339216,0
+COHU.US,D,20240710,000000,35,35.96,34.94,35.53,343858,0
+COHU.US,D,20240711,000000,36.04,36.6,35.21,35.23,442941,0
+COHU.US,D,20240712,000000,35.82,36.25,35.15,35.24,220428,0
+COHU.US,D,20240715,000000,34.5,35.44,34.38,34.77,286880,0
+COHU.US,D,20240716,000000,35.17,35.62,34.59,35.4,208948,0
+COHU.US,D,20240717,000000,34.74,35.23,33.99,34.02,277944,0
+COHU.US,D,20240718,000000,34.1,34.22,32.38,32.74,225068,0
+COHU.US,D,20240719,000000,32.94,32.94,31.61,31.66,263969,0
+COHU.US,D,20240722,000000,32.05,33.12,31.9,33.09,242929,0
+COHU.US,D,20240723,000000,32.7,33.71,32.5,33.46,179910,0
+COHU.US,D,20240724,000000,33.05,33.36,31.34,31.43,311000,0
+COHU.US,D,20240725,000000,31.31,32,30.21,31.05,330654,0
+COHU.US,D,20240726,000000,32.01,32.23,30.82,31.34,292267,0
+COHU.US,D,20240729,000000,31.95,32.43,31.51,31.86,301447,0
+COHU.US,D,20240730,000000,32.1,32.345,30.97,31.02,287559,0
+COHU.US,D,20240731,000000,32.21,32.69,31.59,31.99,300926,0
+COHU.US,D,20240801,000000,29.8,30.046,27.37,28.005,1366952,0
+COHU.US,D,20240802,000000,26.68,27.63,26.245,26.62,839116,0
+COHU.US,D,20240805,000000,25.07,26.03,24.86,25.47,669749,0
+COHU.US,D,20240806,000000,25.55,25.78,24.81,24.97,519393,0
+COHU.US,D,20240807,000000,25.46,25.5,24.03,24.11,622855,0
+COHU.US,D,20240808,000000,24.68,24.88,24.02,24.88,608491,0
+COHU.US,D,20240809,000000,24.91,25.07,24.31,24.7,475850,0
+COHU.US,D,20240812,000000,24.82,25.265,23.93,24.25,458085,0
+COHU.US,D,20240813,000000,24.69,25,24.42,24.98,512497,0
+COHU.US,D,20240814,000000,25.24,25.25,24.3501,24.55,351671,0
+COHU.US,D,20240815,000000,25.33,25.97,25.03,25.59,584602,0
+COHU.US,D,20240816,000000,25.41,26.1,25.35,25.91,252289,0
+COHU.US,D,20240819,000000,25.8,26.54,25.35,26.44,276281,0
+COHU.US,D,20240820,000000,26.18,26.51,25.97,26.09,279918,0
+COHU.US,D,20240821,000000,26.37,27.09,26.22,27.08,211976,0
+COHU.US,D,20240822,000000,27.16,27.16,25.98,26.09,269161,0
+COHU.US,D,20240823,000000,26.54,27.11,26.33,26.87,245634,0
+COHU.US,D,20240826,000000,26.89,26.8986,26.24,26.32,212456,0
+COHU.US,D,20240827,000000,26.09,26.39,25.8,26.37,155545,0
+COHU.US,D,20240828,000000,26.12,26.25,25.46,25.7,214038,0
+COHU.US,D,20240829,000000,26.06,26.835,25.895,26.36,195243,0
+COHU.US,D,20240830,000000,26.82,27.05,26.55,26.91,318877,0
+COHU.US,D,20240903,000000,26.4,26.45,24.95,25.28,590352,0
+COHU.US,D,20240904,000000,24.96,25.655,24.66,25.11,352522,0
+COHU.US,D,20240905,000000,24.98,25.42,24.86,25.01,338996,0
+COHU.US,D,20240906,000000,24.75,24.98,24.1,24.18,351877,0
+COHU.US,D,20240909,000000,24.39,24.39,23.14,23.35,384045,0
+COHU.US,D,20240910,000000,23.31,23.59,22.94,23.19,264624,0
+COHU.US,D,20240911,000000,23.28,24.06,22.8,23.83,259972,0
+COHU.US,D,20240912,000000,23.86,24.19,23.3,23.81,269341,0
+COHU.US,D,20240913,000000,25.25,25.26,24.18,25.15,308339,0
+COHU.US,D,20240916,000000,25,25,24.29,24.73,292725,0
+COHU.US,D,20240917,000000,25.19,25.41,24.71,24.95,245933,0
+COHU.US,D,20240918,000000,25.03,25.63,24.52,24.54,199634,0
+COHU.US,D,20240919,000000,25.51,25.85,25.21,25.63,325145,0
+COHU.US,D,20240920,000000,25.14,25.29,24.66,24.79,856672,0
+COHU.US,D,20240923,000000,24.97,24.97,24.5,24.5,229713,0
+COHU.US,D,20240924,000000,24.51,24.96,24.11,24.22,338653,0
+COHU.US,D,20240925,000000,24.14,24.4,23.99,24.08,277456,0
+COHU.US,D,20240926,000000,24.62,25.79,24.62,25.57,362194,0
+COHU.US,D,20240927,000000,25.83,26.02,25.435,25.95,262156,0
+COHU.US,D,20240930,000000,25.83,26.25,25.47,25.7,266737,0
+COHU.US,D,20241001,000000,25.72,25.735,24.63,24.69,195472,0
+COHU.US,D,20241002,000000,24.69,25.27,24.42,25.03,156775,0
+COHU.US,D,20241003,000000,24.59,24.8393,24.22,24.42,207477,0
+COHU.US,D,20241004,000000,25.09,25.09,24.4,24.68,150103,0
+COHU.US,D,20241007,000000,24.39,24.8,24.29,24.71,211083,0
+COHU.US,D,20241008,000000,24.6,24.93,24.15,24.67,310410,0
+COHU.US,D,20241009,000000,24.67,24.98,24.42,24.8,222125,0
+COHU.US,D,20241010,000000,24.36,24.68,23.77,24.56,299489,0
+COHU.US,D,20241011,000000,24.45,25.49,24.43,25.47,265545,0
+COHU.US,D,20241014,000000,25.65,26.14,25.53,26.11,222524,0
+COHU.US,D,20241015,000000,26.03,26.25,25.1,25.21,556736,0
+COHU.US,D,20241016,000000,25.67,25.67,24.63,24.93,337715,0
+COHU.US,D,20241017,000000,25.19,25.36,24.76,25.18,295869,0
+COHU.US,D,20241018,000000,25.35,25.96,25.225,25.33,244326,0
+COHU.US,D,20241021,000000,25.15,25.205,24.77,25.18,288017,0
+COHU.US,D,20241022,000000,25.06,25.17,24.72,24.73,145767,0
+COHU.US,D,20241023,000000,24.72,24.92,24.25,24.61,250075,0
+COHU.US,D,20241024,000000,24.84,25.26,24.56,25.23,313729,0
+COHU.US,D,20241025,000000,25.46,26.4,25.46,25.89,216109,0
+COHU.US,D,20241028,000000,25.89,26.56,25.725,26.47,350789,0
+COHU.US,D,20241029,000000,26.32,26.73,26.25,26.55,348284,0
+COHU.US,D,20241030,000000,26.04,26.67,25.895,25.95,327688,0
+COHU.US,D,20241031,000000,26.09,26.09,24.66,24.92,435539,0
+COHU.US,D,20241101,000000,26.33,28.75,25.95,27.35,745009,0
+COHU.US,D,20241104,000000,27.17,27.34,26.35,26.51,458490,0
+COHU.US,D,20241105,000000,26.51,27.94,26.36,27.55,421040,0
+COHU.US,D,20241106,000000,28.67,29.42,28.4,28.57,507689,0
+COHU.US,D,20241107,000000,28.81,28.99,28.2705,28.4,332014,0
+COHU.US,D,20241108,000000,28.15,28.31,27.795,28.27,299668,0
+COHU.US,D,20241111,000000,28.23,28.27,27.38,27.86,257109,0
+COHU.US,D,20241112,000000,27.6,28,26.875,26.94,265844,0
+COHU.US,D,20241113,000000,26.89,26.89,25.78,25.87,239595,0
+COHU.US,D,20241114,000000,26.25,27.01,25.22,25.43,293005,0
+COHU.US,D,20241115,000000,25.19,25.49,24.675,24.99,393781,0
+COHU.US,D,20241118,000000,24.95,25.47,24.9,25.36,287132,0
+COHU.US,D,20241119,000000,25.12,25.51,24.98,25.36,272640,0
+COHU.US,D,20241120,000000,25.2,25.65,25.14,25.53,289854,0
+COHU.US,D,20241121,000000,25.81,26.33,25.48,26.1,208141,0
+COHU.US,D,20241122,000000,26.05,26.76,25.965,26.65,252514,0
+COHU.US,D,20241125,000000,27.02,27.4,26.81,27.07,290359,0
+COHU.US,D,20241126,000000,27.1,27.175,25.77,25.85,189350,0
+COHU.US,D,20241127,000000,25.96,26.23,25.45,25.98,276175,0
+COHU.US,D,20241129,000000,26.21,26.91,26.18,26.4,124843,0
+COHU.US,D,20241202,000000,26.43,28.15,26.01,27.87,336755,0
+COHU.US,D,20241203,000000,27.59,27.72,26.92,27.05,279523,0
+COHU.US,D,20241204,000000,27.4,27.62,26.54,26.8,238912,0
+COHU.US,D,20241205,000000,26.72,26.72,25.94,26.23,276579,0
+COHU.US,D,20241206,000000,26.14,26.61,26.14,26.54,251547,0
+COHU.US,D,20241209,000000,26.67,28.03,26.53,27.46,295004,0
+COHU.US,D,20241210,000000,27.68,27.72,26.66,27.05,247644,0
+COHU.US,D,20241211,000000,27.23,27.47,26.75,26.92,309983,0
+COHU.US,D,20241212,000000,26.73,27.73,26.66,27.24,232852,0
+COHU.US,D,20241213,000000,27.23,27.68,26.64,27.16,265887,0
+COHU.US,D,20241216,000000,27.12,28.215,26.91,27.75,275988,0
+COHU.US,D,20241217,000000,28.17,29.075,27.18,27.41,374912,0
+COHU.US,D,20241218,000000,27.69,28.73,26.07,26.28,495225,0
+COHU.US,D,20241219,000000,26.29,26.53,25.41,25.55,276365,0
+COHU.US,D,20241220,000000,25.21,25.86,24.76,25.28,955655,0
+COHU.US,D,20241223,000000,25.46,26.38,25.355,26.34,268914,0
+COHU.US,D,20241224,000000,26.35,26.8392,26.03,26.83,109800,0
+COHU.US,D,20241226,000000,26.56,27.645,26.3637,27.45,192502,0
+COHU.US,D,20241227,000000,27.24,27.44,26.49,26.83,153564,0
+COHU.US,D,20241230,000000,26.4,26.46,25.72,26.42,290985,0
+COHU.US,D,20241231,000000,26.65,27.1,26.42,26.7,390581,0
+COHU.US,D,20250102,000000,26.84,27.515,26.25,26.45,286533,0
+COHU.US,D,20250103,000000,26.75,26.975,26.27,26.86,184503,0
+COHU.US,D,20250106,000000,27.19,28.0299,27.19,27.44,303344,0
+COHU.US,D,20250107,000000,27.54,28.02,27.08,27.2,260996,0
+COHU.US,D,20250108,000000,27,27.44,25.56,26.37,283230,0
+COHU.US,D,20250110,000000,25.78,25.865,25.22,25.39,257917,0
+COHU.US,D,20250113,000000,23.84,24.64,23.45,23.63,496675,0
+COHU.US,D,20250114,000000,23.68,24.05,23.15,24,457313,0
+COHU.US,D,20250115,000000,24.65,24.95,24.1,24.22,339383,0
+COHU.US,D,20250116,000000,24.73,25.22,24.19,24.24,367589,0
+COHU.US,D,20250117,000000,24.62,24.8225,24.25,24.4,374423,0
+COHU.US,D,20250121,000000,24.71,25.425,24.3445,24.87,376607,0
+COHU.US,D,20250122,000000,24.91,25.36,24.35,24.53,330954,0
+COHU.US,D,20250123,000000,24.22,24.75,24.105,24.47,418397,0
+COHU.US,D,20250124,000000,24.4,24.495,23.795,23.95,322123,0
+COHU.US,D,20250127,000000,23.22,23.5,22.1307,22.45,674453,0
+COHU.US,D,20250128,000000,22.48,22.76,21.6,22.01,553272,0
+COHU.US,D,20250129,000000,22.22,22.6,21.855,22.47,416918,0
+COHU.US,D,20250130,000000,22.88,22.9,22.24,22.65,312454,0
+COHU.US,D,20250131,000000,22.66,23.51,22.66,22.91,323812,0
+COHU.US,D,20250203,000000,22.15,22.79,21.9561,22.47,375569,0
+COHU.US,D,20250204,000000,22.45,23,22.45,22.89,260246,0
+COHU.US,D,20250205,000000,22.9,23.64,22.845,23.6,214218,0
+COHU.US,D,20250206,000000,23.52,23.64,22.82,22.93,211230,0
+COHU.US,D,20250207,000000,22.94,23.025,21.655,21.72,512058,0
+COHU.US,D,20250210,000000,21.88,22.155,21.36,21.77,377520,0
+COHU.US,D,20250211,000000,21.39,21.88,21.09,21.24,301604,0
+COHU.US,D,20250212,000000,20.84,21.11,20.76,20.87,424773,0
+COHU.US,D,20250213,000000,21.16,21.53,20.89,21.47,663127,0
+COHU.US,D,20250214,000000,20.31,21.71,19.525,21.12,976146,0
+COHU.US,D,20250218,000000,21.31,21.34,20.67,21.32,503414,0
+COHU.US,D,20250219,000000,21.22,21.7,21.135,21.39,333088,0
+COHU.US,D,20250220,000000,21.41,22,21.215,21.46,444423,0
+COHU.US,D,20250221,000000,21.69,21.69,20.84,21.03,335115,0
+COHU.US,D,20250224,000000,21.07,21.18,19.33,19.34,517397,0
+COHU.US,D,20250225,000000,19.14,19.63,18.76,19.4,553508,0
+COHU.US,D,20250226,000000,19.61,20.37,19.6,20.31,503348,0
+COHU.US,D,20250227,000000,20.15,20.38,19.85,19.92,501977,0
+COHU.US,D,20250228,000000,19.84,20.35,19.255,19.66,612545,0
+COHU.US,D,20250303,000000,19.86,20.1,17.72,17.77,556861,0
+COHU.US,D,20250304,000000,17.53,18.3499,17.51,18,773808,0
+COHU.US,D,20250305,000000,18.27,18.5,17.745,18.39,560969,0
+COHU.US,D,20250306,000000,17.93,18.48,17.8101,18.01,600331,0
+COHU.US,D,20250307,000000,18.08,18.13,16.88,17.18,2213551,0
+COHU.US,D,20250310,000000,16.88,17.27,15.75,16,1050259,0
+COHU.US,D,20250311,000000,16.1,16.8,15.61,16.51,819739,0
+COHU.US,D,20250312,000000,16.755,16.85,16.28,16.52,504934,0
+COHU.US,D,20250313,000000,16.49,16.69,16.145,16.53,462308,0
+COHU.US,D,20250314,000000,16.86,17.43,16.535,17.03,438874,0
+COHU.US,D,20250317,000000,17.04,17.39,16.67,17.26,604355,0
+COHU.US,D,20250318,000000,17.23,17.4,16.7,17.04,306365,0
+COHU.US,D,20250319,000000,17.01,17.435,16.94,17.12,301852,0
+COHU.US,D,20250320,000000,16.84,17.1445,16.83,16.89,252267,0
+COHU.US,D,20250321,000000,16.58,16.91,16.25,16.56,942654,0
+COHU.US,D,20250324,000000,16.92,17.49,16.65,17.37,394667,0
+COHU.US,D,20250325,000000,17.32,17.415,17.08,17.13,279110,0
+COHU.US,D,20250326,000000,17.06,17.18,16.41,16.57,315736,0
+COHU.US,D,20250327,000000,16.52,16.52,16.03,16.36,350748,0
+COHU.US,D,20250328,000000,16.2,16.32,15.01,15.1,555374,0
+COHU.US,D,20250331,000000,14.82,14.84,14.432,14.71,791066,0
+COHU.US,D,20250401,000000,14.64,14.96,14.34,14.72,565753,0
+COHU.US,D,20250402,000000,14.4,15.47,14.34,15.41,612050,0
+COHU.US,D,20250403,000000,14.42,14.745,13.46,13.72,962238,0
+COHU.US,D,20250404,000000,13.12,13.57,12.57,13.38,943664,0
+COHU.US,D,20250407,000000,12.92,14.66,12.8,13.92,1073182,0
+COHU.US,D,20250408,000000,14.38,14.4936,13.03,13.33,717956,0
+COHU.US,D,20250409,000000,13.35,15.31,13.27,15.21,1378589,0
+COHU.US,D,20250410,000000,14.77,14.77,13.92,14.3,716658,0
+COHU.US,D,20250411,000000,14.31,14.66,13.955,14.39,634463,0
+COHU.US,D,20250414,000000,14.67,14.8,14.0407,14.32,586984,0
+COHU.US,D,20250415,000000,14.26,14.62,14.22,14.39,345113,0
+COHU.US,D,20250416,000000,13.9,14.3799,13.551,13.93,367794,0
+COHU.US,D,20250417,000000,13.97,14.26,13.76,14.06,478973,0
+COHU.US,D,20250421,000000,13.72,14.32,13.66,14.3,524575,0
+COHU.US,D,20250422,000000,14.49,14.75,14.27,14.72,658855,0
+COHU.US,D,20250423,000000,15.37,15.8766,15.13,15.61,1616980,0
+COHU.US,D,20250424,000000,16.1,17.14,15.81,16.85,746168,0
+COHU.US,D,20250425,000000,16.5,16.91,16.1805,16.88,393297,0
+COHU.US,D,20250428,000000,16.77,17.09,16.48,16.81,342557,0
+COHU.US,D,20250429,000000,16.56,16.8265,16.405,16.5,444639,0
+COHU.US,D,20250430,000000,16.14,16.34,15.59,16,420217,0
+COHU.US,D,20250501,000000,16.2,16.31,15.84,16.07,409507,0
+COHU.US,D,20250502,000000,17.12,17.26,16.33,16.69,848048,0
+COHU.US,D,20250505,000000,16.5,16.99,16.42,16.42,639297,0
+COHU.US,D,20250506,000000,16.1,16.2214,15.55,15.61,414819,0
+COHU.US,D,20250507,000000,15.75,15.95,15.34,15.84,445298,0
+COHU.US,D,20250508,000000,16.19,16.44,15.9719,16.17,286690,0
+COHU.US,D,20250509,000000,16.26,16.525,16.17,16.36,377354,0
+COHU.US,D,20250512,000000,17.52,18.07,17.37,17.62,645208,0
+COHU.US,D,20250513,000000,17.79,18.51,17.6,18.15,462016,0
+COHU.US,D,20250514,000000,18.16,18.335,17.93,18.05,315688,0
+COHU.US,D,20250515,000000,17.89,17.98,17.65,17.83,342506,0
+COHU.US,D,20250516,000000,17.75,17.88,17.47,17.765,312600,0
+COHU.US,D,20250519,000000,17.46,17.785,17.28,17.73,266761,0
+COHU.US,D,20250520,000000,17.51,17.88,17.51,17.76,209785,0
+COHU.US,D,20250521,000000,17.56,17.85,16.98,17.09,345308,0
+COHU.US,D,20250522,000000,16.97,17.52,16.97,17.28,305227,0
+COHU.US,D,20250523,000000,16.71,17.11,16.4624,16.96,340026,0
+COHU.US,D,20250527,000000,17.36,18.07,17.01,17.74,414923,0
+COHU.US,D,20250528,000000,18.08,18.28,17.54,17.71,881980,0
+COHU.US,D,20250529,000000,18.13,18.13,17.59,17.67,429090,0
+COHU.US,D,20250530,000000,17.52,17.52,16.95,17.07,515065,0
+COHU.US,D,20250602,000000,17,17.46,16.95,17.32,390874,0
+COHU.US,D,20250603,000000,17.42,18.19,17.38,18.06,1448056,0
+COHU.US,D,20250604,000000,18.18,18.48,18.015,18.37,399262,0
+COHU.US,D,20250605,000000,18.46,18.71,17.835,17.93,416307,0
+COHU.US,D,20250606,000000,18.23,18.48,18.12,18.26,312423,0
+COHU.US,D,20250609,000000,18.67,19.35,18.555,19.1,369693,0
+COHU.US,D,20250610,000000,19.31,19.67,19.15,19.18,454991,0
+COHU.US,D,20250611,000000,19.44,19.63,19,19.11,454274,0
+COHU.US,D,20250612,000000,18.8,19.16,18.66,18.845,317742,0
+COHU.US,D,20250613,000000,18.28,18.635,17.84,17.86,248698,0
+COHU.US,D,20250616,000000,18.18,18.59,18.05,18.56,238312,0
+COHU.US,D,20250617,000000,18.32,18.7799,18.21,18.21,230273,0
+COHU.US,D,20250618,000000,18.25,18.47,17.88,18.18,219657,0
+COHU.US,D,20250620,000000,18.47,18.4723,17.71,18.2,555783,0
+COHU.US,D,20250623,000000,18.1,18.56,17.995,18.47,351114,0
+COHU.US,D,20250624,000000,18.87,19.68,18.74,19.67,272216,0
+COHU.US,D,20250625,000000,19.7,19.83,19.35,19.48,297746,0
+COHU.US,D,20250626,000000,19.54,19.73,19.31,19.7,224110,0
+COHU.US,D,20250627,000000,19.79,19.97,19.05,19.38,435688,0
+COHU.US,D,20250630,000000,19.5,19.79,19.12,19.24,263621,0
+COHU.US,D,20250701,000000,19.1,19.97,18.915,19.63,433684,0
+COHU.US,D,20250702,000000,19.61,20.52,19.525,20.51,276040,0
+COHU.US,D,20250703,000000,20.74,20.85,20.435,20.52,171629,0
+COHU.US,D,20250707,000000,19.72,20.37,19.715,19.78,284640,0
+COHU.US,D,20250708,000000,20.02,20.945,19.915,20.46,269948,0
+COHU.US,D,20250709,000000,20.44,20.655,20.05,20.46,174200,0
+COHU.US,D,20250710,000000,20.62,20.865,20.4775,20.6,236010,0
+COHU.US,D,20250711,000000,20.32,20.53,20.1743,20.27,272948,0
+COHU.US,D,20250714,000000,20.02,20.035,19.2,19.64,255780,0
+COHU.US,D,20250715,000000,20.1,20.32,19.51,19.53,234460,0
+COHU.US,D,20250716,000000,19.26,19.75,18.93,19.71,230522,0
+COHU.US,D,20250717,000000,19.73,20.15,19.715,20.03,259389,0
+COHU.US,D,20250718,000000,20.32,20.32,19.62,19.65,361467,0
+COHU.US,D,20250721,000000,19.84,20.37,19.7501,20.1,253703,0
+COHU.US,D,20250722,000000,20.09,20.39,19.6,19.79,280459,0
+COHU.US,D,20250723,000000,19.84,19.84,19.3,19.54,342501,0
+COHU.US,D,20250724,000000,19.49,19.49,18.79,18.97,298772,0
+COHU.US,D,20250725,000000,19.03,19.06,18.64,19.05,305514,0
+COHU.US,D,20250728,000000,19.39,19.6699,19.245,19.5,260070,0
+COHU.US,D,20250729,000000,19.79,20.06,19.01,19.27,372854,0
+COHU.US,D,20250730,000000,19.55,19.7,18.8,18.98,325412,0
+COHU.US,D,20250731,000000,18.53,18.57,17.795,17.86,580497,0
+COHU.US,D,20250801,000000,19.18,19.64,17.87,19.13,1281366,0
+COHU.US,D,20250804,000000,19.13,19.26,18.63,18.87,370977,0
+COHU.US,D,20250805,000000,18.88,18.97,18.18,18.47,543049,0
+COHU.US,D,20250806,000000,18.41,18.88,18.17,18.85,553367,0
+COHU.US,D,20250807,000000,19.39,19.6225,18.95,19.55,379411,0
+COHU.US,D,20250808,000000,19.67,19.87,19.08,19.39,382234,0
+COHU.US,D,20250811,000000,19.44,19.59,18.92,19.18,447924,0
+COHU.US,D,20250812,000000,19.47,20.65,19.34,20.62,325710,0
+COHU.US,D,20250813,000000,20.97,21.36,20.66,21.13,407779,0
+COHU.US,D,20250814,000000,20.61,21.005,20.32,20.91,289766,0
+COHU.US,D,20250815,000000,20.84,20.84,19.85,19.86,306645,0
+COHU.US,D,20250818,000000,19.84,20.44,19.84,20.03,203287,0
+COHU.US,D,20250819,000000,20.02,20.47,19.7,19.86,264345,0
+COHU.US,D,20250820,000000,20.16,20.16,19.13,19.53,183557,0
+COHU.US,D,20250821,000000,19.22,19.55,19.19,19.44,238082,0
+COHU.US,D,20250822,000000,19.63,20.79,19.2,20.48,276359,0
+COHU.US,D,20250825,000000,20.5,20.5,20.16,20.27,254607,0
+COHU.US,D,20250826,000000,20.34,20.7,20.175,20.2,315032,0
+COHU.US,D,20250827,000000,19.51,20.445,19.51,20.29,633913,0
+COHU.US,D,20250828,000000,20.28,20.63,20.02,20.34,444312,0
+COHU.US,D,20250829,000000,20.18,20.42,19.575,19.9,452454,0
+COHU.US,D,20250902,000000,19.25,19.545,19.1145,19.32,398832,0
+COHU.US,D,20250903,000000,19.52,19.65,19.03,19.25,1603315,0
+COHU.US,D,20250904,000000,19.25,20.04,19.09,20,362801,0
+COHU.US,D,20250905,000000,20.37,20.74,19.995,20.34,249104,0
+COHU.US,D,20250908,000000,20.56,20.67,20.25,20.55,301044,0
+COHU.US,D,20250909,000000,20.55,20.7294,20.2,20.62,352329,0
+COHU.US,D,20250910,000000,20.75,20.96,20.48,20.9,274144,0
+COHU.US,D,20250911,000000,20.97,21.49,20.97,21.25,216691,0
+COHU.US,D,20250912,000000,21.26,21.29,20.64,20.65,213676,0
+COHU.US,D,20250915,000000,20.69,21.29,20.69,21.16,216125,0
+COHU.US,D,20250916,000000,21.37,21.64,21.02,21.31,295007,0
+COHU.US,D,20250917,000000,21.6,22.76,21.58,21.94,447812,0
+COHU.US,D,20250918,000000,22.96,23.6,22.54,23.27,498404,0
+COHU.US,D,20250919,000000,23.23,23.23,22.3886,22.52,711197,0
+COHU.US,D,20250922,000000,22.56,23.38,22.56,23.15,282156,0
+COHU.US,D,20250923,000000,23.37,23.61,22.6801,22.78,389790,0
+COHU.US,D,20250924,000000,19.25,20.55,19,20.51,2828991,0
+COHU.US,D,20250925,000000,20.34,20.508,19.5801,20.17,6205877,0
+COHU.US,D,20250926,000000,20.16,20.66,20.05,20.56,1140790,0
+COHU.US,D,20250929,000000,20.97,20.97,19.87,20.07,1295600,0
+COHU.US,D,20250930,000000,20.02,20.42,19.77,20.33,1048542,0
+COHU.US,D,20251001,000000,20.15,20.79,19.925,20.42,1814650,0
+COHU.US,D,20251002,000000,21.09,21.09,20.09,20.19,928536,0
+COHU.US,D,20251003,000000,20.57,20.73,20.145,20.18,485774,0
+COHU.US,D,20251006,000000,20.56,20.56,20.1,20.19,709351,0
+COHU.US,D,20251007,000000,20.31,20.4725,18.72,18.74,988850,0
+COHU.US,D,20251008,000000,18.74,19.89,18.6652,19.89,1051704,0
+COHU.US,D,20251009,000000,19.89,20.9,19.795,20.89,1110590,0
+COHU.US,D,20251010,000000,21,21.24,19.82,19.94,1425542,0
+COHU.US,D,20251013,000000,20.78,21.31,20.59,21.28,918843,0
+COHU.US,D,20251014,000000,20.64,22.18,20.52,21.67,914982,0
+COHU.US,D,20251015,000000,22.2,22.935,21.74,22.69,1255958,0
+COHU.US,D,20251016,000000,22.9,22.94,22.2,22.28,733941,0
+COHU.US,D,20251017,000000,22.03,22.38,21.615,21.72,753649,0
+COHU.US,D,20251020,000000,22.06,22.98,21.955,22.78,380541,0
+COHU.US,D,20251021,000000,22.71,22.71,22.29,22.53,319938,0
+COHU.US,D,20251022,000000,22.21,22.51,21.21,21.75,418021,0
+COHU.US,D,20251023,000000,21.47,22.6103,21.47,22.48,429511,0
+COHU.US,D,20251024,000000,22.84,23.27,22.6,22.85,578461,0
+COHU.US,D,20251027,000000,23.12,23.67,22.95,23.51,832896,0
+COHU.US,D,20251028,000000,23.74,23.835,23.01,23.48,1048900,0
+COHU.US,D,20251029,000000,24.15,24.3,23.525,24.01,1685933,0
+COHU.US,D,20251030,000000,25.06,25.06,22.325,24.06,2377484,0
+COHU.US,D,20251031,000000,24.06,24.37,23.2,23.79,1494365,0
+COHU.US,D,20251103,000000,23.77,24.22,23.17,24.21,1046617,0
+COHU.US,D,20251104,000000,23.45,23.63,22.65,22.67,946635,0
+COHU.US,D,20251105,000000,22.7,24.25,22.675,24.08,791264,0
+COHU.US,D,20251106,000000,24.1,24.1,23.12,23.26,889831,0
+COHU.US,D,20251107,000000,22.73,23.95,22.4329,23.93,1495763,0
+COHU.US,D,20251110,000000,24.64,25.01,23.95,24.32,1074738,0
+COHU.US,D,20251111,000000,24.16,24.18,22.945,23.17,514522,0
+COHU.US,D,20251112,000000,23.43,23.65,22.94,23.03,671141,0
+COHU.US,D,20251113,000000,22.72,22.885,22.04,22.41,504129,0
+COHU.US,D,20251114,000000,21.39,22.52,21.39,22.09,488603,0
+COHU.US,D,20251117,000000,21.87,22.23,21.11,21.38,442478,0
+COHU.US,D,20251118,000000,21.19,21.63,21.1,21.44,598078,0
+COHU.US,D,20251119,000000,21.71,22.2,21.56,21.88,400318,0
+COHU.US,D,20251120,000000,22.24,22.76,21.18,21.38,481951,0
+COHU.US,D,20251121,000000,21.31,22.46,21.14,22.13,501864,0
+COHU.US,D,20251124,000000,22.43,23.26,22.35,22.82,467940,0
+COHU.US,D,20251125,000000,22.8,23.785,22.58,23.63,418537,0
+COHU.US,D,20251126,000000,23.61,24.4,23.52,24.04,822901,0
+COHU.US,D,20251128,000000,24.03,24.34,23.795,24.32,163331,0
+COHU.US,D,20251201,000000,23.84,24.51,23.795,24,604818,0
+COHU.US,D,20251202,000000,24.16,24.5801,24.04,24.2,600808,0
+COHU.US,D,20251203,000000,24.34,25.287,24.131,25.09,727956,0
+COHU.US,D,20251204,000000,24.85,25.205,24.62,25.13,538662,0
+COHU.US,D,20251205,000000,25.35,25.455,24.82,24.98,392124,0
+COHU.US,D,20251208,000000,25.31,25.47,24.9842,25.15,419063,0
+COHU.US,D,20251209,000000,24.99,25.35,24.65,25.18,368281,0
+COHU.US,D,20251210,000000,25.19,25.63,24.86,25.35,395067,0
+COHU.US,D,20251211,000000,25.24,25.355,24.57,24.91,399374,0
+COHU.US,D,20251212,000000,24.63,24.685,23.67,23.88,487968,0
+COHU.US,D,20251215,000000,24.04,24.09,23.28,23.61,516488,0
+COHU.US,D,20251216,000000,23.44,23.71,22.84,23.23,944391,0
+COHU.US,D,20251217,000000,23.35,23.6,22.8,22.99,395226,0
+COHU.US,D,20251218,000000,23.79,23.88,23.12,23.3,430593,0
+COHU.US,D,20251219,000000,23.31,23.765,23.31,23.52,742925,0
+COHU.US,D,20251222,000000,23.99,23.99,23.54,23.55,274368,0
+COHU.US,D,20251223,000000,23.45,23.9,23.39,23.75,234479,0
+COHU.US,D,20251224,000000,23.76,23.8,23.32,23.55,121272,0
+COHU.US,D,20251226,000000,23.64,23.64,23.41,23.49,172399,0
+COHU.US,D,20251229,000000,23.26,23.52,23.17,23.45,229259,0
+COHU.US,D,20251230,000000,23.5,23.85,23.31,23.73,280749,0
+COHU.US,D,20251231,000000,23.78,24.08,23.21,23.27,285733,0
+COHU.US,D,20260102,000000,23.94,25.13,23.89,24.61,469513,0
+COHU.US,D,20260105,000000,25.15,25.54,24.82,25.1,684372,0
+COHU.US,D,20260106,000000,26.2,27.15,26,27.01,1774799,0
+COHU.US,D,20260107,000000,26.66,27.16,26.5,26.78,819589,0
+COHU.US,D,20260108,000000,26.5,26.635,25.33,26.06,600212,0
+COHU.US,D,20260109,000000,26.3,26.942,26.2,26.86,310146,0
+COHU.US,D,20260112,000000,26.68,27.838,26.46,27.62,1028568,0
+COHU.US,D,20260113,000000,27.79,28.059,27.49,27.84,1222632,0
+COHU.US,D,20260114,000000,27.55,28.155,27.3933,28.11,783945,0
+COHU.US,D,20260115,000000,29.35,30.5625,29.03,29.14,951875,0
+COHU.US,D,20260116,000000,29.49,29.83,28.19,28.25,637874,0
+COHU.US,D,20260120,000000,27.42,28.955,27.37,28.51,754409,0
+COHU.US,D,20260121,000000,28.95,30.11,28.291,29.78,1358006,0
+COHU.US,D,20260122,000000,30.43,30.65,29.18,29.47,416419,0
+COHU.US,D,20260123,000000,29.23,29.305,28.07,28.23,790805,0
+COHU.US,D,20260126,000000,28.88,29.46,28.425,28.97,810076,0
+COHU.US,D,20260127,000000,29.25,29.79,28.88,28.99,400735,0
+COHU.US,D,20260128,000000,29.45,29.61,28.47,28.99,522415,0
+COHU.US,D,20260129,000000,29.07,29.78,28.35,29.36,1033941,0
+COHU.US,D,20260130,000000,28.7,29.63,28.37,28.54,562102,0
+COHU.US,D,20260202,000000,28,29.44,27.4429,29.35,576722,0
+COHU.US,D,20260203,000000,29.99,30.83,28.87,29.77,1264931,0
+COHU.US,D,20260204,000000,30.195,30.935,28.01,28.69,1033499,0
+COHU.US,D,20260205,000000,28.77,29.28,28.24,28.93,731094,0
+COHU.US,D,20260206,000000,29.51,31,29.26,30.85,828494,0
+COHU.US,D,20260209,000000,30.82,32.09,30.2101,31.67,899773,0
+COHU.US,D,20260210,000000,32.1,32.98,31.72,32.53,774096,0
+COHU.US,D,20260211,000000,33.58,34.4,32.7,34.16,1479684,0
+COHU.US,D,20260212,000000,34.45,34.96,32.38,32.8,1697890,0
+COHU.US,D,20260213,000000,29.01,31.985,28.25,30.6,3453728,0
+COHU.US,D,20260217,000000,30.05,30.86,29.05,30.27,1201630,0
+COHU.US,D,20260218,000000,30.12,30.38,29.2,29.81,1139001,0
diff --git a/daily/us/nasdaq stocks/1/colau.us.txt b/daily/us/nasdaq stocks/1/colau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e624b6f2a643e263efbfbd1ba5d173f004549b8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/colau.us.txt	
@@ -0,0 +1,56 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COLAU.US,D,20250123,000000,10.02,10.02,10.01,10.01,2939515,0
+COLAU.US,D,20250124,000000,10.02,10.02,10.01,10.01,147653,0
+COLAU.US,D,20250127,000000,10.02,10.03,10.01,10.01,83865,0
+COLAU.US,D,20250128,000000,10.01,10.03,10.01,10.02,79400,0
+COLAU.US,D,20250129,000000,10.0106,10.03,10.01,10.03,22094,0
+COLAU.US,D,20250130,000000,10.03,10.05,10.03,10.04,106939,0
+COLAU.US,D,20250131,000000,10.06,10.06,10.04,10.05,1136,0
+COLAU.US,D,20250203,000000,10.06,10.06,10.04,10.06,1404,0
+COLAU.US,D,20250204,000000,10.05,10.06,10.04,10.05,60543,0
+COLAU.US,D,20250205,000000,10.06,10.06,10.06,10.06,1396,0
+COLAU.US,D,20250206,000000,10.06,10.12,10.06,10.1,56279,0
+COLAU.US,D,20250207,000000,10.09,10.09,10.08,10.09,1468,0
+COLAU.US,D,20250210,000000,10.07,10.09,10.07,10.07,976,0
+COLAU.US,D,20250211,000000,10.08,10.08,10.0701,10.0701,1065,0
+COLAU.US,D,20250212,000000,10.12,10.12,10.08,10.08,601,0
+COLAU.US,D,20250213,000000,10.0744,10.0744,10.0744,10.0744,278,0
+COLAU.US,D,20250214,000000,10.09,10.09,10.09,10.09,2528,0
+COLAU.US,D,20250218,000000,10.12,10.12,10.12,10.12,204,0
+COLAU.US,D,20250219,000000,10.09,10.105,10.09,10.105,496,0
+COLAU.US,D,20250220,000000,10.105,10.105,10.105,10.105,133,0
+COLAU.US,D,20250224,000000,10.105,10.105,10.1,10.1,2939,0
+COLAU.US,D,20250225,000000,10.12,10.12,10.09,10.09,66708,0
+COLAU.US,D,20250226,000000,10.12,10.12,10.1,10.12,50805,0
+COLAU.US,D,20250227,000000,10.1034,10.1293,10.1034,10.12,1564,0
+COLAU.US,D,20250228,000000,10.12,10.12,10.12,10.12,51380,0
+COLAU.US,D,20250303,000000,10.13,10.15,10.13,10.15,322,0
+COLAU.US,D,20250305,000000,10.12,10.14,10.12,10.14,482,0
+COLAU.US,D,20250307,000000,10.125,10.13,10.12,10.13,900,0
+COLAU.US,D,20250310,000000,10.12,10.12,10.09,10.1,39704,0
+COLAU.US,D,20250311,000000,10.12,10.12,10.1,10.1024,801,0
+COLAU.US,D,20250312,000000,10.15,10.2,10.15,10.2,402,0
+COLAU.US,D,20250317,000000,10.15,10.15,10.15,10.15,42816,0
+COLAU.US,D,20250324,000000,10.15,10.15,10.15,10.15,202,0
+COLAU.US,D,20250327,000000,10.13,10.15,10.13,10.15,400,0
+COLAU.US,D,20250401,000000,10.1499,10.2,10.1499,10.2,2195,0
+COLAU.US,D,20250402,000000,10.4,10.4,10.28,10.28,1495,0
+COLAU.US,D,20250410,000000,10.18,10.1801,10.18,10.18,101716,0
+COLAU.US,D,20250411,000000,10.3,10.3,10.16,10.16,450,0
+COLAU.US,D,20250415,000000,10.3,10.3,10.3,10.3,500,0
+COLAU.US,D,20250505,000000,10.47,10.47,10.47,10.47,271,0
+COLAU.US,D,20250730,000000,10.3,10.75,10.3,10.75,1310,0
+COLAU.US,D,20250929,000000,10.37,10.37,10.35,10.35,500,0
+COLAU.US,D,20251030,000000,10.65,10.65,10.62,10.62,1101,0
+COLAU.US,D,20251031,000000,10.66,10.66,10.65,10.65,201,0
+COLAU.US,D,20251110,000000,10.6,10.6,10.6,10.6,884,0
+COLAU.US,D,20251208,000000,10.31,10.62,10.2499,10.62,6099,0
+COLAU.US,D,20251212,000000,10.51,10.51,10.51,10.51,571,0
+COLAU.US,D,20251229,000000,10.72,10.74,10.72,10.74,1443,0
+COLAU.US,D,20251230,000000,10.78,10.78,10.75,10.75,600,0
+COLAU.US,D,20260115,000000,10.51,10.68,10.51,10.68,301,0
+COLAU.US,D,20260128,000000,10.56,11.09,10.56,11.09,1374,0
+COLAU.US,D,20260129,000000,11.1,12.15,11.1,12.15,1222,0
+COLAU.US,D,20260212,000000,11.15,11.89,11,11.89,1010,0
+COLAU.US,D,20260217,000000,11.85,12.5,11.8,12.4,1557,0
+COLAU.US,D,20260218,000000,12.9,12.9,12.9,12.9,226,0
diff --git a/daily/us/nasdaq stocks/1/cre.us.txt b/daily/us/nasdaq stocks/1/cre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9108955977b954939b6685acde3633b7113ca3f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cre.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRE.US,D,20250723,000000,48,63.24,45.6,52.8,328416,0
+CRE.US,D,20250724,000000,48.84,102.18,47.4,58.8,445141,0
+CRE.US,D,20250725,000000,53.28,57.6,48.12,52.2,38374.9,0
+CRE.US,D,20250728,000000,51.84,55.44,48.24,50.88,33008.3,0
+CRE.US,D,20250729,000000,51.6,58.7904,50.4,58.44,51874.9,0
+CRE.US,D,20250730,000000,55.2,65.4,52.236,63.6,202716,0
+CRE.US,D,20250731,000000,63.6,65.4,60.12,64.2,44200,0
+CRE.US,D,20250801,000000,63.96,65.28,60.6,64.92,24265.9,0
+CRE.US,D,20250804,000000,64.92,67.8,64.2,66.6,177290,0
+CRE.US,D,20250805,000000,67.08,70.56,64.8,69.6,123040,0
+CRE.US,D,20250806,000000,70.8,76.08,70.2,75.6,312684,0
+CRE.US,D,20250807,000000,74.64,84,72.12,81.24,331547,0
+CRE.US,D,20250808,000000,80.76,83.88,79.2,79.56,140967,0
+CRE.US,D,20250811,000000,82.08,89.4,82.08,87.48,110586,0
+CRE.US,D,20250812,000000,87,93.24,78.36,83.52,981173,0
+CRE.US,D,20250813,000000,22.98,25.2,16.8,17.88,1321029,0
+CRE.US,D,20250814,000000,14.412,15.6,13.2,14.16,378600,0
+CRE.US,D,20250815,000000,13.68,13.8,12.96,13.2,119310,0
+CRE.US,D,20250818,000000,12.96,13.2,12.12,12.12,156619,0
+CRE.US,D,20250819,000000,11.664,12.24,9.84,9.84,127116,0
+CRE.US,D,20250820,000000,9.7488,10.14,9.4812,9.5508,54060.9,0
+CRE.US,D,20250821,000000,8.562,9.84,8.562,9.5052,68343.8,0
+CRE.US,D,20250822,000000,9.4548,9.66,9.27,9.36,37277,0
+CRE.US,D,20250825,000000,9.1224,9.24,8.52,8.52,56100.8,0
+CRE.US,D,20250826,000000,8.4,8.96519,8.064,8.0688,42521.9,0
+CRE.US,D,20250827,000000,8.1348,9.9024,7.9272,9.6,147316,0
+CRE.US,D,20250828,000000,9.0576,9.2388,8.4072,8.4348,50045.4,0
+CRE.US,D,20250829,000000,8.5308,8.724,8.0904,8.61,21022.1,0
+CRE.US,D,20250902,000000,8.166,8.5956,7.6236,8.088,30416.8,0
+CRE.US,D,20250903,000000,7.4628,8.0892,7.3332,7.59,31539.8,0
+CRE.US,D,20250904,000000,7.2,7.6392,6.84,6.924,32397.4,0
+CRE.US,D,20250905,000000,6.6,7.392,6.522,7.392,38075.9,0
+CRE.US,D,20250908,000000,7.4292,7.4292,6.12,7.2,33501.3,0
+CRE.US,D,20250909,000000,6.984,8.6544,6.984,8.4852,68470.4,0
+CRE.US,D,20250910,000000,8.64,8.9652,7.7496,8.4,45417.1,0
+CRE.US,D,20250911,000000,7.8,8.28,7.8,8.0748,18174.3,0
+CRE.US,D,20250912,000000,7.68,8.2008,7.68,7.9128,12058.4,0
+CRE.US,D,20250915,000000,7.56,8.268,7.56,8.244,12292.9,0
+CRE.US,D,20250916,000000,8.28,8.28,7.92,8.04,10824.8,0
+CRE.US,D,20250917,000000,7.4436,7.94519,7.32,7.92,8970.49,0
+CRE.US,D,20250918,000000,7.92,8.2728,7.56,8.028,25863,0
+CRE.US,D,20250919,000000,7.8,8.19704,7.8,8.028,7149.83,0
+CRE.US,D,20250922,000000,8.1084,12.24,7.8012,8.6472,1918396,0
+CRE.US,D,20250923,000000,8.1924,9.2004,8.046,8.1576,68163.4,0
+CRE.US,D,20250924,000000,7.8,11.1936,7.8,9.7176,419618,0
+CRE.US,D,20250925,000000,8.94,8.9676,8.16,8.1864,49662.6,0
+CRE.US,D,20250926,000000,8.76,9,8.3568,8.3988,35592.9,0
+CRE.US,D,20250929,000000,8.16,9.2328,8.16,9,42771.4,0
+CRE.US,D,20250930,000000,13.32,14.64,9.1752,12,4399210,0
+CRE.US,D,20251001,000000,10.092,11.2212,10.0848,10.44,118906,0
+CRE.US,D,20251002,000000,10.44,10.44,9.84,9.9828,50289.4,0
+CRE.US,D,20251003,000000,9.84,9.84,9,9.4644,48174.3,0
+CRE.US,D,20251006,000000,9.1464,9.6,9.12,9.6,27307.5,0
+CRE.US,D,20251007,000000,9.132,9.198,8.592,8.592,35735.8,0
+CRE.US,D,20251008,000000,8.5092,8.982,8.5092,8.748,12743.8,0
+CRE.US,D,20251009,000000,8.4564,8.7576,7.7304,8.16,43081.9,0
+CRE.US,D,20251010,000000,8.076,8.64,7.9152,7.9452,23062,0
+CRE.US,D,20251013,000000,7.44,7.8,7.08,7.8,30755,0
+CRE.US,D,20251014,000000,7.248,7.56,7.128,7.56,22399.6,0
+CRE.US,D,20251015,000000,7.5444,7.56,7.1832,7.326,14955.8,0
+CRE.US,D,20251016,000000,7.296,7.32,6.6048,6.7716,23054.7,0
+CRE.US,D,20251017,000000,6.84,7.1808,6.7716,7.08,9842.33,0
+CRE.US,D,20251020,000000,6.8676,7.0068,6.588,6.72,11869.9,0
+CRE.US,D,20251021,000000,6.6204,7.31988,6.6204,7.1244,22318,0
+CRE.US,D,20251022,000000,6.6,6.96,6.36,6.6096,27598.9,0
+CRE.US,D,20251023,000000,6.12,6.48,6.12,6.234,16381.2,0
+CRE.US,D,20251024,000000,6.24,6.24,5.8416,5.8836,14810.4,0
+CRE.US,D,20251027,000000,6,6.0948,5.868,5.9892,20087.4,0
+CRE.US,D,20251028,000000,6,6.4788,6,6.4764,25186.7,0
+CRE.US,D,20251029,000000,6.444,6.7308,6.1404,6.372,27280.3,0
+CRE.US,D,20251030,000000,6.24,6.3708,5.4648,5.8608,27728.5,0
+CRE.US,D,20251031,000000,5.76,5.886,5.76,5.784,3743.83,0
+CRE.US,D,20251103,000000,5.64,5.76,5.48399,5.5812,11893.8,0
+CRE.US,D,20251104,000000,5.4648,5.8308,5.4132,5.484,6578.08,0
+CRE.US,D,20251105,000000,5.4,5.7576,5.16,5.376,9100.24,0
+CRE.US,D,20251106,000000,5.2824,5.6076,5.2824,5.3868,6975.66,0
+CRE.US,D,20251107,000000,5.28,5.3856,4.9008,5.2236,9382.91,0
+CRE.US,D,20251110,000000,4.8,5.16,4.8,4.9176,14762.7,0
+CRE.US,D,20251111,000000,4.8,5.82,4.68,5.4528,30877.4,0
+CRE.US,D,20251112,000000,5.64,5.82,5.106,5.808,7709.16,0
+CRE.US,D,20251113,000000,5.6328,5.80559,5.208,5.7,3862.33,0
+CRE.US,D,20251114,000000,5.3136,5.50199,4.44,5.16,16295.3,0
+CRE.US,D,20251117,000000,5.2632,5.34,4.92,4.9476,3169.66,0
+CRE.US,D,20251118,000000,4.68,5.4072,4.68,4.9236,5944.49,0
+CRE.US,D,20251119,000000,4.8,5.3832,4.8,5.0064,3452.99,0
+CRE.US,D,20251120,000000,4.698,5.2308,4.698,4.8,3187.49,0
+CRE.US,D,20251121,000000,4.908,5.0532,4.6896,4.7628,3929.08,0
+CRE.US,D,20251124,000000,4.632,4.956,4.56,4.926,9542.33,0
+CRE.US,D,20251125,000000,5.016,5.016,4.6908,4.7568,3044.24,0
+CRE.US,D,20251126,000000,5.004,5.226,4.704,4.81321,23315.4,0
+CRE.US,D,20251128,000000,5.04,5.04,4.56,4.6056,4390.83,0
+CRE.US,D,20251201,000000,4.56,4.7712,4.47,4.6656,6958.33,0
+CRE.US,D,20251202,000000,4.452,4.6404,4.4124,4.4496,7764.24,0
+CRE.US,D,20251203,000000,4.4424,4.6176,4.44,4.44,3662.58,0
+CRE.US,D,20251204,000000,4.44,4.74,4.44,4.5084,24447.7,0
+CRE.US,D,20251205,000000,4.44,4.6704,4.44,4.5324,12567.5,0
+CRE.US,D,20251208,000000,4.4544,4.64641,4.446,4.6332,3543.16,0
+CRE.US,D,20251209,000000,4.68,4.68,4.44,4.5684,4947.49,0
+CRE.US,D,20251210,000000,4.5684,4.5684,4.4472,4.4484,4446.41,0
+CRE.US,D,20251211,000000,4.668,4.668,4.4244,4.5576,6257.91,0
+CRE.US,D,20251212,000000,4.6608,4.6716,4.3212,4.332,9240.16,0
+CRE.US,D,20251215,000000,4.524,4.524,4.0824,4.1508,6701.74,0
+CRE.US,D,20251216,000000,4.224,4.4388,3.978,4.236,13064.4,0
+CRE.US,D,20251217,000000,4.224,4.224,3.8808,3.912,11476.2,0
+CRE.US,D,20251218,000000,4.08,4.08,3.72,3.7656,4089.74,0
+CRE.US,D,20251219,000000,3.816,4.06199,3.66,3.8316,14728.2,0
+CRE.US,D,20251222,000000,4.128,4.128,3.84,3.9828,17894.6,0
+CRE.US,D,20251223,000000,4.056,4.056,3.72,3.7656,9714.41,0
+CRE.US,D,20251224,000000,3.7776,3.8736,3.72,3.72,3228.99,0
+CRE.US,D,20251226,000000,3.84,3.8484,3.72,3.8052,3108.91,0
+CRE.US,D,20251229,000000,3.78,3.78,3.48,3.4884,15283.4,0
+CRE.US,D,20251230,000000,3.6,3.7188,3.24,3.2736,12145.9,0
+CRE.US,D,20251231,000000,3.252,3.4608,2.7672,2.7756,43060.9,0
+CRE.US,D,20260102,000000,3.012,5.04,2.8932,3.4632,731239,0
+CRE.US,D,20260105,000000,3.252,3.7908,3.246,3.7908,37919.9,0
+CRE.US,D,20260106,000000,3.6768,3.7788,3.3888,3.72,11028.4,0
+CRE.US,D,20260107,000000,3.6,3.8316,3.552,3.726,6427.74,0
+CRE.US,D,20260108,000000,3.48,3.726,3.48,3.59999,3550.91,0
+CRE.US,D,20260109,000000,3.54,3.7548,3.54,3.6372,7958.33,0
+CRE.US,D,20260112,000000,3.4224,3.714,3.3792,3.396,16115.8,0
+CRE.US,D,20260113,000000,3.462,3.468,3.24,3.3324,20461.8,0
+CRE.US,D,20260114,000000,3.2424,3.48418,3.2424,3.378,6379.16,0
+CRE.US,D,20260115,000000,3.3804,3.588,3.378,3.396,31525.6,0
+CRE.US,D,20260116,000000,3.48,3.7392,3.396,3.636,12466,0
+CRE.US,D,20260120,000000,3.6168,3.63,3.408,3.5712,6760.83,0
+CRE.US,D,20260121,000000,3.4212,3.72,3.42,3.4464,8681.74,0
+CRE.US,D,20260122,000000,3.5988,3.6648,3.42,3.5604,4257.58,0
+CRE.US,D,20260123,000000,3.4932,5.76,3.4932,3.7812,825602,0
+CRE.US,D,20260126,000000,3.8388,4.1388,3.7704,3.9984,39208.4,0
+CRE.US,D,20260127,000000,3.906,4.4376,3.906,4.02,35291.4,0
+CRE.US,D,20260128,000000,4.0596,4.2072,3.9012,4.0224,10465.4,0
+CRE.US,D,20260129,000000,3.84,4.08,3.8388,3.9192,8184.58,0
+CRE.US,D,20260130,000000,3.84,4.152,3.84,3.906,41948.5,0
+CRE.US,D,20260202,000000,3.84,3.942,3.4812,3.5052,18555.9,0
+CRE.US,D,20260203,000000,3.5064,3.732,3.36,3.36,5493.41,0
+CRE.US,D,20260204,000000,3.42,3.4902,3.0264,3.0336,14266.4,0
+CRE.US,D,20260205,000000,3.12,3.2244,3.0516,3.1212,18924.7,0
+CRE.US,D,20260206,000000,3.294,3.3528,3.1764,3.3132,6477.49,0
+CRE.US,D,20260209,000000,3.636,3.636,3.312,3.3852,3304.99,0
+CRE.US,D,20260210,000000,3.3984,3.72,3.3912,3.648,16482.3,0
+CRE.US,D,20260211,000000,3.606,3.72,1.68,3.1032,52608.4,0
+CRE.US,D,20260212,000000,3.072,3.072,2.76,2.7912,203098,0
+CRE.US,D,20260213,000000,2.63,2.98,2.4,2.62,75016,0
+CRE.US,D,20260217,000000,2.62,2.7,2.43,2.465,17466,0
+CRE.US,D,20260218,000000,2.45,2.6443,2.45,2.51,5128,0
diff --git a/daily/us/nasdaq stocks/1/csiq.us.txt b/daily/us/nasdaq stocks/1/csiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c89d6a107bb8206eabca69fd38f007f24acdbaf7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/csiq.us.txt	
@@ -0,0 +1,4848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSIQ.US,D,20061108,000000,15,15,15,15,0,0
+CSIQ.US,D,20061109,000000,15.52,16.73,15.21,15.63,6870607,0
+CSIQ.US,D,20061110,000000,16.08,16.1,15,15.08,2407236,0
+CSIQ.US,D,20061113,000000,15.44,15.44,14.59,14.7,1115452,0
+CSIQ.US,D,20061114,000000,14.8,15.2,14.75,15,440082,0
+CSIQ.US,D,20061115,000000,15.18,15.18,14.85,15.08,293391,0
+CSIQ.US,D,20061116,000000,15.09,15.7,15.05,15.45,247182,0
+CSIQ.US,D,20061117,000000,15.45,16,15.05,15.22,362524,0
+CSIQ.US,D,20061120,000000,15.24,15.24,14.7,14.77,209532,0
+CSIQ.US,D,20061121,000000,14.75,14.97,14.6,14.9,514224,0
+CSIQ.US,D,20061122,000000,14.93,15.2,14.77,15.2,437290,0
+CSIQ.US,D,20061124,000000,15.25,15.27,15,15.01,99875,0
+CSIQ.US,D,20061127,000000,14.83,15.1,14.69,14.8,291432,0
+CSIQ.US,D,20061128,000000,14.81,14.88,12.76,12.84,1202447,0
+CSIQ.US,D,20061129,000000,13.12,13.37,12.25,12.6,269093,0
+CSIQ.US,D,20061130,000000,12.71,12.97,12.04,12.08,177547,0
+CSIQ.US,D,20061201,000000,12.24,12.24,11.75,11.99,147165,0
+CSIQ.US,D,20061204,000000,12.02,12.02,10.2,10.59,1074957,0
+CSIQ.US,D,20061205,000000,10.59,12.14,10.5,11.75,710726,0
+CSIQ.US,D,20061206,000000,11.57,11.7,11.2,11.55,290969,0
+CSIQ.US,D,20061207,000000,11.5,11.57,11,11.17,120372,0
+CSIQ.US,D,20061208,000000,11.17,11.17,10.75,10.93,164183,0
+CSIQ.US,D,20061211,000000,11.4,11.98,10.21,10.3,664736,0
+CSIQ.US,D,20061212,000000,10.25,10.4,9.98,10.05,213173,0
+CSIQ.US,D,20061213,000000,10.12,10.2,9.8,10.08,284392,0
+CSIQ.US,D,20061214,000000,10.1,10.37,10,10.28,267326,0
+CSIQ.US,D,20061215,000000,10.39,10.39,10,10,91981,0
+CSIQ.US,D,20061218,000000,10.16,10.16,9.89,9.98,133892,0
+CSIQ.US,D,20061219,000000,10,10.14,9.7,9.73,403556,0
+CSIQ.US,D,20061220,000000,9.77,10.09,9.75,9.88,113229,0
+CSIQ.US,D,20061221,000000,10.05,10.05,9.75,9.75,35644,0
+CSIQ.US,D,20061222,000000,9.75,9.75,9.49,9.57,79707,0
+CSIQ.US,D,20061226,000000,9.65,9.8,9.43,9.6,262665,0
+CSIQ.US,D,20061227,000000,9.54,9.94,9.54,9.83,125253,0
+CSIQ.US,D,20061228,000000,9.89,10.16,9.89,10.13,190271,0
+CSIQ.US,D,20061229,000000,10.2,10.54,10.04,10.48,289241,0
+CSIQ.US,D,20070103,000000,10.98,11,10.65,10.82,176227,0
+CSIQ.US,D,20070104,000000,10.82,10.82,10.39,10.41,164105,0
+CSIQ.US,D,20070105,000000,10.5,10.7,10.12,10.15,68505,0
+CSIQ.US,D,20070108,000000,10.1,10.34,9.95,9.98,195456,0
+CSIQ.US,D,20070109,000000,10,10.05,9.77,9.77,85838,0
+CSIQ.US,D,20070110,000000,9.69,9.97,9.61,9.68,77731,0
+CSIQ.US,D,20070111,000000,9.7,10,9.65,9.88,178014,0
+CSIQ.US,D,20070112,000000,10,10,9.84,9.89,188314,0
+CSIQ.US,D,20070116,000000,9.95,10,9.7,9.75,212131,0
+CSIQ.US,D,20070117,000000,9.7,9.87,9.65,9.72,61607,0
+CSIQ.US,D,20070118,000000,9.75,9.75,9.42,9.48,176913,0
+CSIQ.US,D,20070119,000000,9.47,9.53,9.4,9.46,36261,0
+CSIQ.US,D,20070122,000000,9.48,9.78,9.26,9.48,113425,0
+CSIQ.US,D,20070123,000000,9.6,10.29,9.53,9.84,489164,0
+CSIQ.US,D,20070124,000000,10.24,10.84,10.1,10.76,432269,0
+CSIQ.US,D,20070125,000000,10.65,10.65,9.75,9.89,152951,0
+CSIQ.US,D,20070126,000000,9.81,9.95,9.6,9.65,188214,0
+CSIQ.US,D,20070129,000000,9.68,10.67,9.65,10.33,474656,0
+CSIQ.US,D,20070130,000000,10.6,11.7,10.41,11.6,533589,0
+CSIQ.US,D,20070131,000000,11.67,11.87,10.94,10.96,683988,0
+CSIQ.US,D,20070201,000000,11.07,11.8,10.98,11.46,663039,0
+CSIQ.US,D,20070202,000000,11.51,11.59,11.27,11.34,161530,0
+CSIQ.US,D,20070205,000000,11.42,12.44,11.42,12.15,564625,0
+CSIQ.US,D,20070206,000000,12.2,12.33,11.48,11.54,463983,0
+CSIQ.US,D,20070207,000000,11.6,11.97,10.84,11.01,396015,0
+CSIQ.US,D,20070208,000000,11.08,11.46,10.85,11.45,214624,0
+CSIQ.US,D,20070209,000000,11.5,11.88,10.75,10.9,273420,0
+CSIQ.US,D,20070212,000000,10.9,10.98,10.3,10.39,305473,0
+CSIQ.US,D,20070213,000000,10.79,10.79,10.32,10.67,109764,0
+CSIQ.US,D,20070214,000000,11,12.09,11,11.55,712178,0
+CSIQ.US,D,20070215,000000,11.7,12.82,11.27,12.41,757201,0
+CSIQ.US,D,20070216,000000,12.45,13.05,12.21,12.82,494861,0
+CSIQ.US,D,20070220,000000,13.05,13.6,13.01,13.43,357343,0
+CSIQ.US,D,20070221,000000,13.43,14.36,13.11,13.19,611393,0
+CSIQ.US,D,20070222,000000,13.39,13.39,12.3,12.65,784187,0
+CSIQ.US,D,20070223,000000,12.71,12.71,12.13,12.33,517141,0
+CSIQ.US,D,20070226,000000,12.6,13.18,12.28,12.6,763844,0
+CSIQ.US,D,20070227,000000,11.88,11.9,10.72,11.23,1339359,0
+CSIQ.US,D,20070228,000000,11.27,11.53,10.9,11.13,282789,0
+CSIQ.US,D,20070301,000000,10.57,10.98,10.13,10.7,342667,0
+CSIQ.US,D,20070302,000000,10.7,10.99,10.19,10.32,240097,0
+CSIQ.US,D,20070305,000000,10.05,10.2,9.88,9.88,431972,0
+CSIQ.US,D,20070306,000000,10.2,10.6,10.15,10.54,311496,0
+CSIQ.US,D,20070307,000000,10.5,10.55,10.35,10.43,128817,0
+CSIQ.US,D,20070308,000000,10.61,11.3,10.6,11.14,306654,0
+CSIQ.US,D,20070309,000000,11.25,11.68,10.95,11.2,219178,0
+CSIQ.US,D,20070312,000000,10.92,11.1,10.63,10.87,207465,0
+CSIQ.US,D,20070313,000000,11.34,11.5,10.75,10.82,230714,0
+CSIQ.US,D,20070314,000000,10.77,11.15,9.23,9.33,1352745,0
+CSIQ.US,D,20070315,000000,9.54,9.63,9.34,9.4,219846,0
+CSIQ.US,D,20070316,000000,9.34,9.45,8.76,9.12,317959,0
+CSIQ.US,D,20070319,000000,9.15,9.25,8.72,8.86,261645,0
+CSIQ.US,D,20070320,000000,9.13,9.25,8.9,9.25,164165,0
+CSIQ.US,D,20070321,000000,9.24,9.46,9.08,9.34,174111,0
+CSIQ.US,D,20070322,000000,9.3,9.85,9.27,9.65,378356,0
+CSIQ.US,D,20070323,000000,9.65,10.08,9.62,9.95,397306,0
+CSIQ.US,D,20070326,000000,9.72,10,9.6,9.75,113089,0
+CSIQ.US,D,20070327,000000,9.6,9.79,9.5,9.6,226997,0
+CSIQ.US,D,20070328,000000,9.55,10.25,9.5,9.59,144764,0
+CSIQ.US,D,20070329,000000,9.75,9.94,9.64,9.71,373069,0
+CSIQ.US,D,20070330,000000,9.64,9.8,9.55,9.75,193205,0
+CSIQ.US,D,20070402,000000,9.74,9.99,9.61,9.95,78392,0
+CSIQ.US,D,20070403,000000,9.99,10.06,9.64,9.71,138704,0
+CSIQ.US,D,20070404,000000,9.65,9.88,9.6,9.88,68584,0
+CSIQ.US,D,20070405,000000,9.95,10.01,9.72,9.84,66131,0
+CSIQ.US,D,20070409,000000,9.85,9.85,9.6,9.68,87675,0
+CSIQ.US,D,20070410,000000,9.68,9.84,9.6,9.8,265218,0
+CSIQ.US,D,20070411,000000,9.82,10.24,9.81,10.05,380158,0
+CSIQ.US,D,20070412,000000,10.05,10.55,9.9,10.37,250892,0
+CSIQ.US,D,20070413,000000,10.59,10.89,10.35,10.84,237145,0
+CSIQ.US,D,20070416,000000,11.06,13.88,11.06,13.5,1509564,0
+CSIQ.US,D,20070417,000000,12.9,12.97,12,12.1,820795,0
+CSIQ.US,D,20070418,000000,11.95,12.42,11.6,12.15,424287,0
+CSIQ.US,D,20070419,000000,11.76,12.11,11.2,11.37,347716,0
+CSIQ.US,D,20070420,000000,11.76,11.9,11.37,11.68,244547,0
+CSIQ.US,D,20070423,000000,11.56,12.6,11.4,11.93,423566,0
+CSIQ.US,D,20070424,000000,12.1,12.22,11.75,12.13,175480,0
+CSIQ.US,D,20070425,000000,12.24,12.6,11.4,12.2,220772,0
+CSIQ.US,D,20070426,000000,12.13,12.2,11.5,12.13,213946,0
+CSIQ.US,D,20070427,000000,12.08,12.12,11.25,11.52,153476,0
+CSIQ.US,D,20070430,000000,11.49,11.55,10.57,10.65,243299,0
+CSIQ.US,D,20070501,000000,10.61,10.65,10.01,10.34,324822,0
+CSIQ.US,D,20070502,000000,10.47,10.6,10.2,10.29,190981,0
+CSIQ.US,D,20070503,000000,10.44,10.5,9.91,9.95,145365,0
+CSIQ.US,D,20070504,000000,10.3,10.65,10,10.14,161237,0
+CSIQ.US,D,20070507,000000,10.18,10.5,9.96,10.15,145109,0
+CSIQ.US,D,20070508,000000,10.18,10.23,9.83,10.22,114038,0
+CSIQ.US,D,20070509,000000,10.45,10.45,10.07,10.33,95668,0
+CSIQ.US,D,20070510,000000,10.45,10.88,10.09,10.18,198958,0
+CSIQ.US,D,20070511,000000,10.43,10.65,10,10.21,182410,0
+CSIQ.US,D,20070514,000000,10.89,11.8,10.15,10.4,1441624,0
+CSIQ.US,D,20070515,000000,10.66,10.67,10.1,10.23,272809,0
+CSIQ.US,D,20070516,000000,10.19,10.22,9.57,9.72,371726,0
+CSIQ.US,D,20070517,000000,9.63,9.98,9.54,9.79,151456,0
+CSIQ.US,D,20070518,000000,9.83,9.85,9.36,9.51,285372,0
+CSIQ.US,D,20070521,000000,9.57,9.83,9.42,9.6,163573,0
+CSIQ.US,D,20070522,000000,9.6,10.11,9.55,9.89,256925,0
+CSIQ.US,D,20070523,000000,10.1,10.18,9.6,9.7,233494,0
+CSIQ.US,D,20070524,000000,9.7,9.75,9.26,9.4,287374,0
+CSIQ.US,D,20070525,000000,9.4,9.58,9,9.04,259624,0
+CSIQ.US,D,20070529,000000,9.5,9.68,9.1,9.2,300750,0
+CSIQ.US,D,20070530,000000,8.88,9.48,8.78,9.32,267707,0
+CSIQ.US,D,20070531,000000,9.46,9.59,9.19,9.53,156518,0
+CSIQ.US,D,20070601,000000,9.24,9.54,9.21,9.52,158387,0
+CSIQ.US,D,20070604,000000,9.55,9.71,9.34,9.7,119589,0
+CSIQ.US,D,20070605,000000,9.63,9.8,9.4,9.7,114345,0
+CSIQ.US,D,20070606,000000,9.7,10.4,9.42,10.17,253168,0
+CSIQ.US,D,20070607,000000,10.4,10.4,9.3,9.6,337959,0
+CSIQ.US,D,20070608,000000,9.66,9.79,9.5,9.69,150238,0
+CSIQ.US,D,20070611,000000,9.69,9.9,9.5,9.6,150842,0
+CSIQ.US,D,20070612,000000,9.52,9.85,9.43,9.75,213829,0
+CSIQ.US,D,20070613,000000,9.81,9.91,9.65,9.83,98882,0
+CSIQ.US,D,20070614,000000,9.95,10.1,9.7,9.98,258358,0
+CSIQ.US,D,20070615,000000,10,10.2,9.83,10.05,215690,0
+CSIQ.US,D,20070618,000000,10.07,10.87,10.03,10.57,261411,0
+CSIQ.US,D,20070619,000000,10.54,10.55,10.25,10.36,111825,0
+CSIQ.US,D,20070620,000000,10.37,10.5,10.31,10.35,123900,0
+CSIQ.US,D,20070621,000000,10.4,10.6,10.34,10.46,104247,0
+CSIQ.US,D,20070622,000000,10.4,10.45,9.94,10.23,108799,0
+CSIQ.US,D,20070625,000000,10.19,10.19,9.54,9.65,359386,0
+CSIQ.US,D,20070626,000000,9.71,9.9,9.41,9.52,277520,0
+CSIQ.US,D,20070627,000000,9.51,9.76,9.5,9.56,156147,0
+CSIQ.US,D,20070628,000000,9.6,9.72,9.51,9.57,70181,0
+CSIQ.US,D,20070629,000000,9.72,9.72,9.37,9.4,123916,0
+CSIQ.US,D,20070702,000000,9.7,10.08,9.48,10,304477,0
+CSIQ.US,D,20070703,000000,10.16,10.16,9.62,9.87,198445,0
+CSIQ.US,D,20070705,000000,9.87,9.87,9.58,9.72,144521,0
+CSIQ.US,D,20070706,000000,9.9,9.9,9.55,9.7,121167,0
+CSIQ.US,D,20070709,000000,9.9,10.73,9.87,10.56,862894,0
+CSIQ.US,D,20070710,000000,10.49,10.49,10.01,10.25,324638,0
+CSIQ.US,D,20070711,000000,10.15,10.55,10.1,10.15,241569,0
+CSIQ.US,D,20070712,000000,10.21,10.58,10.15,10.3,275093,0
+CSIQ.US,D,20070713,000000,10.48,11.2,10.22,10.85,651000,0
+CSIQ.US,D,20070716,000000,11,11.7,10.94,11.1,602325,0
+CSIQ.US,D,20070717,000000,11.12,11.2,10.48,10.85,283336,0
+CSIQ.US,D,20070718,000000,10.76,10.8,10.3,10.7,188897,0
+CSIQ.US,D,20070719,000000,10.96,11,10.42,10.55,126112,0
+CSIQ.US,D,20070720,000000,10.43,10.43,10.01,10.06,210721,0
+CSIQ.US,D,20070723,000000,10.5,10.5,9.88,10,175621,0
+CSIQ.US,D,20070724,000000,9.82,9.98,9.47,9.59,144568,0
+CSIQ.US,D,20070725,000000,9.59,9.73,9.39,9.45,214875,0
+CSIQ.US,D,20070726,000000,9.45,9.52,8.57,9.1,291622,0
+CSIQ.US,D,20070727,000000,9.03,9.21,8.85,8.89,136737,0
+CSIQ.US,D,20070730,000000,9.04,9.3,8.9,9.12,131003,0
+CSIQ.US,D,20070731,000000,9.2,9.45,8.95,8.99,106033,0
+CSIQ.US,D,20070801,000000,8.89,9,8.7,8.75,151554,0
+CSIQ.US,D,20070802,000000,8.8,8.8,8.6,8.64,139046,0
+CSIQ.US,D,20070803,000000,8.61,8.82,8.09,8.17,195981,0
+CSIQ.US,D,20070806,000000,8.55,8.75,7.5,7.88,297557,0
+CSIQ.US,D,20070807,000000,7.8,8.32,7.58,8.17,178970,0
+CSIQ.US,D,20070808,000000,8.3,9.1,8.25,8.84,419883,0
+CSIQ.US,D,20070809,000000,8.62,9.21,8.59,9,269498,0
+CSIQ.US,D,20070810,000000,8.82,8.88,8.53,8.88,111508,0
+CSIQ.US,D,20070813,000000,8.99,9.09,8.77,8.77,205562,0
+CSIQ.US,D,20070814,000000,9.25,9.25,8.13,8.38,341561,0
+CSIQ.US,D,20070815,000000,8.35,8.35,7.84,7.85,270096,0
+CSIQ.US,D,20070816,000000,7.8,7.85,6.5,7.17,483151,0
+CSIQ.US,D,20070817,000000,7.29,7.66,7.23,7.27,150111,0
+CSIQ.US,D,20070820,000000,7.59,7.59,7.15,7.29,247443,0
+CSIQ.US,D,20070821,000000,7.3,7.38,7.11,7.3,116127,0
+CSIQ.US,D,20070822,000000,7.5,7.84,7.41,7.8,291115,0
+CSIQ.US,D,20070823,000000,7.89,8.01,7.68,7.94,128906,0
+CSIQ.US,D,20070824,000000,7.96,8.06,7.83,8,125818,0
+CSIQ.US,D,20070827,000000,7.99,8.3,7.7,8.23,214305,0
+CSIQ.US,D,20070828,000000,8.14,8.35,7.97,8.3,333604,0
+CSIQ.US,D,20070829,000000,8.36,8.62,8.31,8.48,103364,0
+CSIQ.US,D,20070830,000000,8.38,8.42,7.86,7.99,183421,0
+CSIQ.US,D,20070831,000000,8,8.3,7.86,7.99,115236,0
+CSIQ.US,D,20070904,000000,7.95,8.26,7.94,8.01,148008,0
+CSIQ.US,D,20070905,000000,8.05,8.2,7.85,7.88,87974,0
+CSIQ.US,D,20070906,000000,7.9,8.19,7.81,7.85,198856,0
+CSIQ.US,D,20070907,000000,7.8,7.86,7.53,7.67,155830,0
+CSIQ.US,D,20070910,000000,7.7,7.73,7.42,7.58,235357,0
+CSIQ.US,D,20070911,000000,7.64,7.86,7.55,7.7,209350,0
+CSIQ.US,D,20070912,000000,7.69,7.74,7.49,7.61,127793,0
+CSIQ.US,D,20070913,000000,7.81,7.81,7.46,7.46,62231,0
+CSIQ.US,D,20070914,000000,7.46,7.5,7.13,7.42,151897,0
+CSIQ.US,D,20070917,000000,7.38,7.47,7.28,7.28,67610,0
+CSIQ.US,D,20070918,000000,7.32,7.35,7.11,7.14,139333,0
+CSIQ.US,D,20070919,000000,7.16,7.4,7.08,7.32,224427,0
+CSIQ.US,D,20070920,000000,7.26,7.72,7.22,7.5,204992,0
+CSIQ.US,D,20070921,000000,7.64,8,7.5,7.58,235182,0
+CSIQ.US,D,20070924,000000,7.94,8.7,7.81,8.69,1026114,0
+CSIQ.US,D,20070925,000000,9.11,9.8,8.7,9.61,1519764,0
+CSIQ.US,D,20070926,000000,10.06,10.95,9.65,10.5,1444148,0
+CSIQ.US,D,20070927,000000,10.51,10.86,9.62,9.82,821302,0
+CSIQ.US,D,20070928,000000,9.8,9.95,9.17,9.44,368280,0
+CSIQ.US,D,20071001,000000,9.6,10.04,9.35,9.53,686347,0
+CSIQ.US,D,20071002,000000,10.9,10.94,9.88,10.09,1565880,0
+CSIQ.US,D,20071003,000000,10.18,10.68,9.83,9.92,737534,0
+CSIQ.US,D,20071004,000000,9.99,10.35,9.61,10.06,378206,0
+CSIQ.US,D,20071005,000000,10.26,11.3,10.15,11.15,957980,0
+CSIQ.US,D,20071008,000000,10.68,11,10.42,10.65,464295,0
+CSIQ.US,D,20071009,000000,11,11.03,10.5,11.02,345623,0
+CSIQ.US,D,20071010,000000,11.21,11.43,10.9,11.07,431073,0
+CSIQ.US,D,20071011,000000,11.16,11.65,10.72,11.02,800132,0
+CSIQ.US,D,20071012,000000,11,11.38,10.83,10.96,370148,0
+CSIQ.US,D,20071015,000000,11,11.2,10.35,10.69,302700,0
+CSIQ.US,D,20071016,000000,10.5,10.95,10.06,10.33,439373,0
+CSIQ.US,D,20071017,000000,10.43,10.94,9.9,10.05,398861,0
+CSIQ.US,D,20071018,000000,10,10,9.55,9.71,440289,0
+CSIQ.US,D,20071019,000000,9.7,9.8,8.67,9,555705,0
+CSIQ.US,D,20071022,000000,9,10.15,8.92,9.41,362919,0
+CSIQ.US,D,20071023,000000,9.81,9.88,9.33,9.44,292558,0
+CSIQ.US,D,20071024,000000,9.39,9.56,9,9.3,422397,0
+CSIQ.US,D,20071025,000000,9.42,9.64,9.15,9.25,350069,0
+CSIQ.US,D,20071026,000000,9.38,9.56,9.31,9.45,235725,0
+CSIQ.US,D,20071029,000000,9.66,10.76,9.59,10.56,749398,0
+CSIQ.US,D,20071030,000000,10.65,10.71,10.08,10.1,480142,0
+CSIQ.US,D,20071031,000000,10.25,11.38,10.22,11.07,1046056,0
+CSIQ.US,D,20071101,000000,11.04,11.58,10.78,11.58,962493,0
+CSIQ.US,D,20071102,000000,11.65,12.74,11.5,12.64,1243161,0
+CSIQ.US,D,20071105,000000,12.07,12.39,11.58,12.13,796699,0
+CSIQ.US,D,20071106,000000,12.4,12.69,12.16,12.59,631018,0
+CSIQ.US,D,20071107,000000,12.67,12.67,11.77,11.84,760302,0
+CSIQ.US,D,20071108,000000,12.6,14.41,11.7,12.23,2292367,0
+CSIQ.US,D,20071109,000000,11.96,12.21,11.1,11.12,652501,0
+CSIQ.US,D,20071112,000000,11,11.01,9.99,10.01,852837,0
+CSIQ.US,D,20071113,000000,10.48,11.58,10.43,11.24,563624,0
+CSIQ.US,D,20071114,000000,14,17.1,13.05,14.53,6276379,0
+CSIQ.US,D,20071115,000000,14.3,17.45,14.26,15.49,4923495,0
+CSIQ.US,D,20071116,000000,17.13,18.15,16.48,17.76,5661520,0
+CSIQ.US,D,20071119,000000,18.63,18.88,15.92,16.3,4283124,0
+CSIQ.US,D,20071120,000000,16.79,16.79,14.46,14.99,2835010,0
+CSIQ.US,D,20071121,000000,14.26,15.5,14,14.6,1858286,0
+CSIQ.US,D,20071123,000000,15.08,15.75,14.22,15.47,1321650,0
+CSIQ.US,D,20071126,000000,16.2,17,15.31,15.4,2790580,0
+CSIQ.US,D,20071127,000000,15.9,15.94,14.45,15.1,1252579,0
+CSIQ.US,D,20071128,000000,15.49,15.93,15,15.92,1266516,0
+CSIQ.US,D,20071129,000000,16,17.75,15.56,17.22,2938898,0
+CSIQ.US,D,20071130,000000,17,17.82,15.58,15.72,2399330,0
+CSIQ.US,D,20071203,000000,15.84,16.77,15.62,16.25,1722412,0
+CSIQ.US,D,20071204,000000,16.44,19.3,15.94,18.7,8022355,0
+CSIQ.US,D,20071205,000000,18.48,19.78,17.86,18.3,5419925,0
+CSIQ.US,D,20071206,000000,18,18.98,17.77,18.72,1263440,0
+CSIQ.US,D,20071207,000000,19.4,22.25,19.16,21.46,4603591,0
+CSIQ.US,D,20071210,000000,22.99,24.83,22.13,24.59,4741733,0
+CSIQ.US,D,20071211,000000,24.5,24.52,21.51,21.86,2914434,0
+CSIQ.US,D,20071212,000000,23.81,24.3,22.45,23.45,2545498,0
+CSIQ.US,D,20071213,000000,23,24.3,22.06,22.85,2115778,0
+CSIQ.US,D,20071214,000000,22.28,24.6,22.28,23.52,1910937,0
+CSIQ.US,D,20071217,000000,24.39,24.39,21,21.2,2122609,0
+CSIQ.US,D,20071218,000000,21.94,27.15,21.07,26.88,5865649,0
+CSIQ.US,D,20071219,000000,27.83,28.68,25.5,26,6071187,0
+CSIQ.US,D,20071220,000000,26.18,26.72,25.33,25.73,2215900,0
+CSIQ.US,D,20071221,000000,25.99,28.73,25.5,27.34,3646796,0
+CSIQ.US,D,20071224,000000,28.15,29.46,27.5,28.55,2317306,0
+CSIQ.US,D,20071226,000000,29.35,31.44,28.75,30.61,4223506,0
+CSIQ.US,D,20071227,000000,30.58,30.59,27.08,28.18,3087061,0
+CSIQ.US,D,20071228,000000,29,29.3,27.1,27.65,2249170,0
+CSIQ.US,D,20071231,000000,27.78,29.15,27.26,28.15,1462098,0
+CSIQ.US,D,20080102,000000,29,29.16,27.16,28.67,2026341,0
+CSIQ.US,D,20080103,000000,29.8,31.1,29.29,29.9,4346383,0
+CSIQ.US,D,20080104,000000,28.9,29.27,27.57,27.79,2110854,0
+CSIQ.US,D,20080107,000000,28.2,28.8,22,24,4746151,0
+CSIQ.US,D,20080108,000000,23.8,26.49,23.14,24.31,3544013,0
+CSIQ.US,D,20080109,000000,24.4,24.8,21.06,23.74,4104164,0
+CSIQ.US,D,20080110,000000,22.26,23.93,22.05,22.99,2058098,0
+CSIQ.US,D,20080111,000000,23.26,23.65,21.31,21.64,1892662,0
+CSIQ.US,D,20080114,000000,22.1,22.64,21.11,21.67,1625450,0
+CSIQ.US,D,20080115,000000,20.75,20.9,18.25,18.63,3537251,0
+CSIQ.US,D,20080116,000000,18.3,19,15.98,17.9,3852622,0
+CSIQ.US,D,20080117,000000,18.37,19.88,17.06,17.39,3352618,0
+CSIQ.US,D,20080118,000000,18,18.5,17.35,17.8,1949799,0
+CSIQ.US,D,20080122,000000,15.85,18.75,14.74,18.59,2339478,0
+CSIQ.US,D,20080123,000000,17.88,18.7,16.2,17.53,3295980,0
+CSIQ.US,D,20080124,000000,17.25,19.49,17.03,19.17,2887127,0
+CSIQ.US,D,20080125,000000,20.15,20.6,18.35,18.56,2281322,0
+CSIQ.US,D,20080128,000000,18.35,19.16,17.05,17.45,1869540,0
+CSIQ.US,D,20080129,000000,18.05,18.8,17.4,18.47,1618961,0
+CSIQ.US,D,20080130,000000,19.25,19.94,18.32,18.55,2333893,0
+CSIQ.US,D,20080131,000000,18,18.85,17.8,18.48,1089094,0
+CSIQ.US,D,20080201,000000,18.59,19.39,18.5,18.93,926090,0
+CSIQ.US,D,20080204,000000,19.49,21.17,19.25,20.82,2391484,0
+CSIQ.US,D,20080205,000000,21,21,18.87,19.05,1643895,0
+CSIQ.US,D,20080206,000000,19.93,20.17,18.4,18.62,1157619,0
+CSIQ.US,D,20080207,000000,18.11,18.99,17.32,18.37,1613218,0
+CSIQ.US,D,20080208,000000,18.2,19.28,18.2,18.85,1075489,0
+CSIQ.US,D,20080211,000000,19.49,20.66,19.31,20.32,1554877,0
+CSIQ.US,D,20080212,000000,20.94,21.28,20.03,20.2,1694506,0
+CSIQ.US,D,20080213,000000,21.8,23.32,21.5,22.8,3413498,0
+CSIQ.US,D,20080214,000000,23.6,24.15,21.89,23,2404719,0
+CSIQ.US,D,20080215,000000,23.38,23.61,22.33,22.84,2123346,0
+CSIQ.US,D,20080219,000000,23.9,23.9,21.91,22.31,1810809,0
+CSIQ.US,D,20080220,000000,20.98,21.69,19.82,21.17,3368032,0
+CSIQ.US,D,20080221,000000,21.4,21.59,19.67,20.01,1633404,0
+CSIQ.US,D,20080222,000000,19.5,20.28,18.52,19.29,1828839,0
+CSIQ.US,D,20080225,000000,18.68,19.48,18.43,19.11,1456909,0
+CSIQ.US,D,20080226,000000,19.03,20,18.95,19.32,1642273,0
+CSIQ.US,D,20080227,000000,19.2,20.85,19.02,20,1998876,0
+CSIQ.US,D,20080228,000000,19.84,19.93,19.1,19.6,949686,0
+CSIQ.US,D,20080229,000000,19.13,19.95,18.6,18.95,903868,0
+CSIQ.US,D,20080303,000000,18.58,19.45,18.35,19.07,1100499,0
+CSIQ.US,D,20080304,000000,19.45,20,18.45,18.99,2549912,0
+CSIQ.US,D,20080305,000000,20.35,22.39,20.05,22.22,8033892,0
+CSIQ.US,D,20080306,000000,22.67,23.5,21.7,21.82,3615739,0
+CSIQ.US,D,20080307,000000,21.02,22.35,20.12,20.48,1922114,0
+CSIQ.US,D,20080310,000000,20.49,20.94,17.04,17.41,2395598,0
+CSIQ.US,D,20080311,000000,18.55,19,17.77,18.64,1947642,0
+CSIQ.US,D,20080312,000000,19.54,20.14,18.75,18.88,1523033,0
+CSIQ.US,D,20080313,000000,18.23,19.7,17.9,19.63,1837553,0
+CSIQ.US,D,20080314,000000,20.25,20.25,18.88,19.53,1261984,0
+CSIQ.US,D,20080317,000000,17.91,18.96,17.75,18.22,1123766,0
+CSIQ.US,D,20080318,000000,18.89,19.1,18.4,19.1,805109,0
+CSIQ.US,D,20080319,000000,19.09,19.1,17.25,17.25,1170980,0
+CSIQ.US,D,20080320,000000,17.2,17.24,16.31,16.71,1286522,0
+CSIQ.US,D,20080324,000000,17.26,18.71,17.05,17.51,1325115,0
+CSIQ.US,D,20080325,000000,18.6,21.2,18.21,21.1,3150306,0
+CSIQ.US,D,20080326,000000,21,21.86,20.33,21.71,1856258,0
+CSIQ.US,D,20080327,000000,22.13,23.96,21.7,21.8,3801961,0
+CSIQ.US,D,20080328,000000,22.55,22.75,21.1,21.24,1390100,0
+CSIQ.US,D,20080331,000000,21.5,21.89,20.64,20.9,840487,0
+CSIQ.US,D,20080401,000000,21.4,22.55,21.15,21.99,1267558,0
+CSIQ.US,D,20080402,000000,22.44,23.57,22.11,23.44,1549292,0
+CSIQ.US,D,20080403,000000,23.25,25.55,23.1,24.91,2994612,0
+CSIQ.US,D,20080404,000000,25.5,26.03,24.82,25.24,2174892,0
+CSIQ.US,D,20080407,000000,26.48,26.49,23.09,23.72,2061951,0
+CSIQ.US,D,20080408,000000,23.47,24.58,22.9,24.31,1064423,0
+CSIQ.US,D,20080409,000000,24.13,25.42,23.83,24.2,1175056,0
+CSIQ.US,D,20080410,000000,24.51,24.68,23.61,23.75,794500,0
+CSIQ.US,D,20080411,000000,23.3,25.05,23.16,24.08,1346517,0
+CSIQ.US,D,20080414,000000,24.31,25.75,24.31,25.64,1601519,0
+CSIQ.US,D,20080415,000000,26.13,27.18,25.9,26.2,2313129,0
+CSIQ.US,D,20080416,000000,26.8,27.93,26.56,27.86,1651267,0
+CSIQ.US,D,20080417,000000,27.75,28.45,25.1,25.85,2233477,0
+CSIQ.US,D,20080418,000000,26.8,26.94,25.9,26.08,1112116,0
+CSIQ.US,D,20080421,000000,26.18,26.83,25.86,26.65,1158801,0
+CSIQ.US,D,20080422,000000,26.77,27.25,25.8,26.14,1041259,0
+CSIQ.US,D,20080423,000000,26.65,26.88,24.8,24.99,1008642,0
+CSIQ.US,D,20080424,000000,25.1,25.29,22.95,23.95,1440117,0
+CSIQ.US,D,20080425,000000,23.95,24.55,23.18,24.44,811450,0
+CSIQ.US,D,20080428,000000,24.64,25.99,24.47,25.51,1001828,0
+CSIQ.US,D,20080429,000000,25.42,25.68,24.62,25.08,732493,0
+CSIQ.US,D,20080430,000000,25.95,28,25.84,27.37,2872582,0
+CSIQ.US,D,20080501,000000,27.26,29,25.93,27.57,2121263,0
+CSIQ.US,D,20080502,000000,28.47,28.47,26.5,27.12,1228049,0
+CSIQ.US,D,20080505,000000,27.43,27.43,26.3,26.54,629206,0
+CSIQ.US,D,20080506,000000,26.3,31.39,26.15,31.36,3971257,0
+CSIQ.US,D,20080507,000000,31.8,32.85,28.29,28.29,3445751,0
+CSIQ.US,D,20080508,000000,29.25,31.95,28.58,31.49,2823916,0
+CSIQ.US,D,20080509,000000,30.38,33.5,29.81,32.54,2491081,0
+CSIQ.US,D,20080512,000000,32.88,34.47,31.18,34.1,3598850,0
+CSIQ.US,D,20080513,000000,42.79,45.08,40.12,40.78,16539109,0
+CSIQ.US,D,20080514,000000,41.5,45.99,40.44,44,9342963,0
+CSIQ.US,D,20080515,000000,43.8,46.41,42.3,43.6,6023147,0
+CSIQ.US,D,20080516,000000,44.45,45.5,43.51,44.9,3722892,0
+CSIQ.US,D,20080519,000000,45.97,48.91,42.6,43.08,5972791,0
+CSIQ.US,D,20080520,000000,44.04,45.22,42.87,45.12,3702337,0
+CSIQ.US,D,20080521,000000,46.86,46.92,43.1,43.79,3802381,0
+CSIQ.US,D,20080522,000000,43.61,44.4,37.28,37.9,6229245,0
+CSIQ.US,D,20080523,000000,37.5,39.23,36.82,38.49,3549537,0
+CSIQ.US,D,20080527,000000,38.79,40.57,36.21,38.99,3070278,0
+CSIQ.US,D,20080528,000000,38.37,41.69,37.1,41,3269843,0
+CSIQ.US,D,20080529,000000,40,40,36.55,37.78,3466164,0
+CSIQ.US,D,20080530,000000,39.87,41,39.07,39.71,3034976,0
+CSIQ.US,D,20080602,000000,41.14,42.59,39.2,41.03,3708496,0
+CSIQ.US,D,20080603,000000,41,41.77,39.1,39.72,1755439,0
+CSIQ.US,D,20080604,000000,39.75,39.95,38.01,38.3,1746929,0
+CSIQ.US,D,20080605,000000,39,41.3,38.82,40.7,2198384,0
+CSIQ.US,D,20080606,000000,40,43.19,39.09,39.34,2605782,0
+CSIQ.US,D,20080609,000000,39.72,40.28,35.05,37.2,2929852,0
+CSIQ.US,D,20080610,000000,35.5,37.94,35.36,36.39,2419316,0
+CSIQ.US,D,20080611,000000,37.5,38.13,36.11,36.9,2225274,0
+CSIQ.US,D,20080612,000000,37.23,39.5,37.22,37.89,2461406,0
+CSIQ.US,D,20080613,000000,38.5,39.45,38.05,39,1528549,0
+CSIQ.US,D,20080616,000000,39.93,42.75,39.44,42.46,2488160,0
+CSIQ.US,D,20080617,000000,46.43,49.24,45.87,47,7790705,0
+CSIQ.US,D,20080618,000000,47.12,51.5,47,51,5458657,0
+CSIQ.US,D,20080619,000000,51.8,51.8,46.75,47.23,4259204,0
+CSIQ.US,D,20080620,000000,48.12,48.18,36.02,45.88,3096928,0
+CSIQ.US,D,20080623,000000,47.5,48.83,46.62,47.21,2302682,0
+CSIQ.US,D,20080624,000000,47.13,47.85,44.69,45.83,2657128,0
+CSIQ.US,D,20080625,000000,45.85,46.25,43.5,45.24,2184875,0
+CSIQ.US,D,20080626,000000,44.5,45.95,42.58,42.89,2111069,0
+CSIQ.US,D,20080627,000000,41.75,43.37,39.54,40.38,2714552,0
+CSIQ.US,D,20080630,000000,41.81,42.5,40,40.19,1839188,0
+CSIQ.US,D,20080701,000000,38.5,38.99,36,36.36,3966661,0
+CSIQ.US,D,20080702,000000,37.44,37.44,31.77,32.01,5151299,0
+CSIQ.US,D,20080703,000000,32.14,32.87,29.55,31.98,2629672,0
+CSIQ.US,D,20080707,000000,33.79,35.95,32.1,33.5,4996560,0
+CSIQ.US,D,20080708,000000,33.1,33.45,29.6,33.17,4428120,0
+CSIQ.US,D,20080709,000000,33.8,35.48,31.74,32.38,2957105,0
+CSIQ.US,D,20080710,000000,32.3,33.5,30.18,32.77,2715482,0
+CSIQ.US,D,20080711,000000,31.55,32.95,30.9,32.4,1698595,0
+CSIQ.US,D,20080714,000000,35.43,39.22,35.05,38.39,6420369,0
+CSIQ.US,D,20080715,000000,36,36.77,33.2,34.84,5022916,0
+CSIQ.US,D,20080716,000000,36,36.9,35,35.65,2550202,0
+CSIQ.US,D,20080717,000000,35.37,35.75,31.22,31.37,6784094,0
+CSIQ.US,D,20080718,000000,31.62,31.65,29.76,31.32,2868828,0
+CSIQ.US,D,20080721,000000,32.31,32.54,30.71,31.98,1849745,0
+CSIQ.US,D,20080722,000000,31.37,31.44,26.82,27.78,6005881,0
+CSIQ.US,D,20080723,000000,29,29.15,27.32,27.75,2628038,0
+CSIQ.US,D,20080724,000000,27.9,27.99,25.25,26.06,3096102,0
+CSIQ.US,D,20080725,000000,27.22,28.91,26.55,28.27,3367508,0
+CSIQ.US,D,20080728,000000,28.32,28.95,27,27.25,1903903,0
+CSIQ.US,D,20080729,000000,27.27,30.8,26.57,30.48,4292899,0
+CSIQ.US,D,20080730,000000,30.06,30.8,28.55,29.78,3047642,0
+CSIQ.US,D,20080731,000000,30.43,31.78,28.75,28.77,3114691,0
+CSIQ.US,D,20080801,000000,29,29.7,28,28.68,1803762,0
+CSIQ.US,D,20080804,000000,28.21,28.63,26.55,27.04,1984378,0
+CSIQ.US,D,20080805,000000,27.5,27.6,26.11,26.73,1822319,0
+CSIQ.US,D,20080806,000000,26.62,28.5,26.5,28.19,1982683,0
+CSIQ.US,D,20080807,000000,28,28.24,27.1,27.37,1363172,0
+CSIQ.US,D,20080808,000000,27.39,27.45,25.65,25.91,1819847,0
+CSIQ.US,D,20080811,000000,26.47,27.21,25.82,26.9,2247694,0
+CSIQ.US,D,20080812,000000,28.25,31.1,28.04,30.91,5793001,0
+CSIQ.US,D,20080813,000000,28.03,29.57,27.04,29.57,8725633,0
+CSIQ.US,D,20080814,000000,28.95,29.87,27.71,28.7,3941033,0
+CSIQ.US,D,20080815,000000,29.3,30.24,28.15,28.26,3087886,0
+CSIQ.US,D,20080818,000000,28.78,28.89,27.2,27.5,2119728,0
+CSIQ.US,D,20080819,000000,27.15,27.85,26.87,27.6,1490906,0
+CSIQ.US,D,20080820,000000,28.06,31.8,27.89,31.8,6332609,0
+CSIQ.US,D,20080821,000000,31.43,33.07,30.8,31.64,4117519,0
+CSIQ.US,D,20080822,000000,32.15,32.2,30.43,31.88,2169034,0
+CSIQ.US,D,20080825,000000,32.77,33.24,31.17,32.45,3067053,0
+CSIQ.US,D,20080826,000000,32.3,32.69,30.24,30.69,1814469,0
+CSIQ.US,D,20080827,000000,30.01,31.6,29.5,30.69,2279946,0
+CSIQ.US,D,20080828,000000,30.85,31.47,29.8,30.14,1927552,0
+CSIQ.US,D,20080829,000000,30.44,32.99,30.02,32.42,2682901,0
+CSIQ.US,D,20080902,000000,31.62,32.18,30.2,30.46,2865492,0
+CSIQ.US,D,20080903,000000,30.69,30.86,27.95,28.65,3909243,0
+CSIQ.US,D,20080904,000000,28.22,29.5,26.63,27.55,2963378,0
+CSIQ.US,D,20080905,000000,27.1,27.9,25.61,27.82,3016213,0
+CSIQ.US,D,20080908,000000,28.81,29,25.8,26.61,2263150,0
+CSIQ.US,D,20080909,000000,25.89,26.19,21.27,21.34,5134476,0
+CSIQ.US,D,20080910,000000,21.66,23.43,20.1,23.01,4266483,0
+CSIQ.US,D,20080911,000000,22,24.3,21.27,23.62,4195733,0
+CSIQ.US,D,20080912,000000,23.62,25.29,23.38,24.95,2058148,0
+CSIQ.US,D,20080915,000000,22.71,23.85,21.77,22.56,2866562,0
+CSIQ.US,D,20080916,000000,20.52,23.62,20.5,23.62,2737346,0
+CSIQ.US,D,20080917,000000,23.61,24.66,22,23.21,2328612,0
+CSIQ.US,D,20080918,000000,23.5,25.51,22.61,24.94,2337168,0
+CSIQ.US,D,20080919,000000,27,27.65,24.82,26.39,2643643,0
+CSIQ.US,D,20080922,000000,26.39,26.68,24.9,25.3,1246123,0
+CSIQ.US,D,20080923,000000,25.75,25.8,23.54,24.5,1652853,0
+CSIQ.US,D,20080924,000000,25.7,26.8,24.5,24.5,2066436,0
+CSIQ.US,D,20080925,000000,24.22,25.35,24.16,24.85,914709,0
+CSIQ.US,D,20080926,000000,23.5,24.3,22.11,22.77,1354032,0
+CSIQ.US,D,20080929,000000,22.03,22.03,16.71,18.77,2646019,0
+CSIQ.US,D,20080930,000000,18.57,19.57,17.51,19.53,1218210,0
+CSIQ.US,D,20081001,000000,20.55,21.34,18.63,19.18,3170450,0
+CSIQ.US,D,20081002,000000,19.27,19.49,16.17,16.44,1874382,0
+CSIQ.US,D,20081003,000000,16.9,18,14.9,15.18,2876764,0
+CSIQ.US,D,20081006,000000,13.26,15,11.25,14.98,4290609,0
+CSIQ.US,D,20081007,000000,14.07,14.25,10.71,11.91,3013391,0
+CSIQ.US,D,20081008,000000,11,14.08,11,12.76,3243699,0
+CSIQ.US,D,20081009,000000,14.06,14.45,11.26,11.45,2298269,0
+CSIQ.US,D,20081010,000000,10.39,12.94,9.61,12.69,2497593,0
+CSIQ.US,D,20081013,000000,14.25,14.76,13.19,14.76,1961077,0
+CSIQ.US,D,20081014,000000,16.1,16.15,12,12.58,3274618,0
+CSIQ.US,D,20081015,000000,12.29,12.29,10.22,10.37,3178691,0
+CSIQ.US,D,20081016,000000,10.89,11.35,9.93,10.93,3093930,0
+CSIQ.US,D,20081017,000000,10.6,14.39,10.3,11.32,2233308,0
+CSIQ.US,D,20081020,000000,12.01,12.5,11.2,12.5,1541743,0
+CSIQ.US,D,20081021,000000,12.04,12.55,11.66,11.71,1067647,0
+CSIQ.US,D,20081022,000000,11.1,11.13,10.02,10.49,1676380,0
+CSIQ.US,D,20081023,000000,10.45,10.75,9,9.15,2010414,0
+CSIQ.US,D,20081024,000000,7.35,8.59,7.2,8.31,1832619,0
+CSIQ.US,D,20081027,000000,8.02,8.97,7.8,7.85,1597620,0
+CSIQ.US,D,20081028,000000,8.5,8.91,7.52,8.6,1798746,0
+CSIQ.US,D,20081029,000000,8.81,9.6,8.36,8.83,2151223,0
+CSIQ.US,D,20081030,000000,10.2,10.65,8.98,9.86,2666289,0
+CSIQ.US,D,20081031,000000,9.5,10.2,9.2,9.68,1608690,0
+CSIQ.US,D,20081103,000000,10.13,11.1,9.78,10.9,3076811,0
+CSIQ.US,D,20081104,000000,11.78,12.99,11.51,12.5,4501893,0
+CSIQ.US,D,20081105,000000,12.09,12.15,9.71,10.53,3506729,0
+CSIQ.US,D,20081106,000000,9.76,10.05,8.1,8.13,3998042,0
+CSIQ.US,D,20081107,000000,8.57,9.08,8.15,8.41,2879417,0
+CSIQ.US,D,20081110,000000,9,9.1,7.76,7.99,2383705,0
+CSIQ.US,D,20081111,000000,7.63,7.65,6.7,7.14,2771081,0
+CSIQ.US,D,20081112,000000,6.74,6.78,5.55,5.75,3260180,0
+CSIQ.US,D,20081113,000000,5.89,7.09,5.05,6.62,3673238,0
+CSIQ.US,D,20081114,000000,6.4,6.55,5.91,6.43,2159171,0
+CSIQ.US,D,20081117,000000,6.03,6.34,5.61,5.88,1192856,0
+CSIQ.US,D,20081118,000000,5.96,5.99,5.15,5.41,1205246,0
+CSIQ.US,D,20081119,000000,5.28,5.36,4.6,4.61,1417170,0
+CSIQ.US,D,20081120,000000,4.17,4.75,3.53,3.78,2302707,0
+CSIQ.US,D,20081121,000000,3.54,4.1,3.11,4.06,2257052,0
+CSIQ.US,D,20081124,000000,4.4,4.94,4.14,4.66,1611407,0
+CSIQ.US,D,20081125,000000,4.99,5.08,4.22,4.88,1472068,0
+CSIQ.US,D,20081126,000000,4.7,5.73,4.55,5.51,1979557,0
+CSIQ.US,D,20081128,000000,5.5,5.82,5.25,5.56,727693,0
+CSIQ.US,D,20081201,000000,4.99,5.1,4.45,4.53,1358734,0
+CSIQ.US,D,20081202,000000,4.62,4.8,4.4,4.63,800790,0
+CSIQ.US,D,20081203,000000,4.28,5.02,4.15,4.85,1279858,0
+CSIQ.US,D,20081204,000000,4.65,4.78,4.3,4.63,709971,0
+CSIQ.US,D,20081205,000000,4.47,4.78,4.21,4.78,620247,0
+CSIQ.US,D,20081208,000000,4.94,5.25,4.91,4.99,963704,0
+CSIQ.US,D,20081209,000000,4.89,5.14,4.57,4.73,665742,0
+CSIQ.US,D,20081210,000000,5,5.5,4.9,5.32,1286299,0
+CSIQ.US,D,20081211,000000,5.3,6.26,5.04,5.52,2365864,0
+CSIQ.US,D,20081212,000000,5.05,5.73,5.01,5.55,1128659,0
+CSIQ.US,D,20081215,000000,5.95,5.95,5.15,5.43,871404,0
+CSIQ.US,D,20081216,000000,5.63,5.68,5.01,5.56,946181,0
+CSIQ.US,D,20081217,000000,5.47,6.5,5.43,6.35,2415371,0
+CSIQ.US,D,20081218,000000,6.73,6.8,5.8,6.18,1336970,0
+CSIQ.US,D,20081219,000000,6.21,6.45,5.9,6.22,885411,0
+CSIQ.US,D,20081222,000000,6.3,6.37,5.8,6.07,701124,0
+CSIQ.US,D,20081223,000000,6.19,6.24,5.86,6.05,445867,0
+CSIQ.US,D,20081224,000000,6.14,6.14,5.78,6.01,233770,0
+CSIQ.US,D,20081226,000000,5.98,6.03,5.84,5.99,231445,0
+CSIQ.US,D,20081229,000000,6.05,6.27,5.88,6.08,553594,0
+CSIQ.US,D,20081230,000000,6.18,6.68,6.02,6.68,1009431,0
+CSIQ.US,D,20081231,000000,6.74,6.95,6.37,6.46,1024851,0
+CSIQ.US,D,20090102,000000,6.13,6.9,6.06,6.49,1594558,0
+CSIQ.US,D,20090105,000000,6.69,7.49,6.55,7.04,2071478,0
+CSIQ.US,D,20090106,000000,7.08,7.2,6.66,6.86,1541223,0
+CSIQ.US,D,20090107,000000,6.73,6.73,6.2,6.3,926735,0
+CSIQ.US,D,20090108,000000,6.22,6.99,6.1,6.91,1647391,0
+CSIQ.US,D,20090109,000000,7.05,7.2,6.65,6.8,1093225,0
+CSIQ.US,D,20090112,000000,6.77,6.77,5.78,5.92,1233866,0
+CSIQ.US,D,20090113,000000,5.92,5.95,5.5,5.7,739498,0
+CSIQ.US,D,20090114,000000,5.36,5.49,4.99,4.99,1153142,0
+CSIQ.US,D,20090115,000000,5.01,5.7,4.75,5.6,1248322,0
+CSIQ.US,D,20090116,000000,5.8,5.83,5.1,5.29,1105655,0
+CSIQ.US,D,20090120,000000,5.25,5.25,4.8,4.8,623722,0
+CSIQ.US,D,20090121,000000,4.99,5.08,4.5,5,828207,0
+CSIQ.US,D,20090122,000000,4.85,4.87,4.42,4.58,605308,0
+CSIQ.US,D,20090123,000000,4.48,5.94,4.16,5.3,4431828,0
+CSIQ.US,D,20090126,000000,5.6,5.69,5.06,5.21,993264,0
+CSIQ.US,D,20090127,000000,5.3,5.54,5.03,5.33,646572,0
+CSIQ.US,D,20090128,000000,5.62,5.7,5.46,5.59,617806,0
+CSIQ.US,D,20090129,000000,5.45,5.45,5.19,5.36,563306,0
+CSIQ.US,D,20090130,000000,5.5,5.65,5.21,5.46,742032,0
+CSIQ.US,D,20090202,000000,5.33,5.4,4.96,5.06,885626,0
+CSIQ.US,D,20090203,000000,5.19,5.22,5.03,5.17,365785,0
+CSIQ.US,D,20090204,000000,5.35,5.6,5.17,5.28,802445,0
+CSIQ.US,D,20090205,000000,5.26,5.38,5.1,5.21,412402,0
+CSIQ.US,D,20090206,000000,5.37,5.49,5.23,5.34,599283,0
+CSIQ.US,D,20090209,000000,5.3,5.65,5.3,5.58,965944,0
+CSIQ.US,D,20090210,000000,5.7,5.85,5.07,5.24,1082590,0
+CSIQ.US,D,20090211,000000,5.33,5.34,4.91,5.08,1157084,0
+CSIQ.US,D,20090212,000000,4.98,5.05,4.75,5.01,597088,0
+CSIQ.US,D,20090213,000000,4.95,5.2,4.95,5,384687,0
+CSIQ.US,D,20090217,000000,4.96,4.96,4.47,4.53,755299,0
+CSIQ.US,D,20090218,000000,4.5,4.5,4.16,4.36,620298,0
+CSIQ.US,D,20090219,000000,4.4,4.44,4.04,4.22,626095,0
+CSIQ.US,D,20090220,000000,4.09,4.26,4,4.2,767384,0
+CSIQ.US,D,20090223,000000,4.26,4.39,3.7,3.87,702793,0
+CSIQ.US,D,20090224,000000,3.88,4.1,3.7,4.07,632043,0
+CSIQ.US,D,20090225,000000,3.95,4,3.71,3.82,515198,0
+CSIQ.US,D,20090226,000000,4.05,4.05,3.65,3.69,587773,0
+CSIQ.US,D,20090227,000000,3.52,3.74,3.5,3.59,486474,0
+CSIQ.US,D,20090302,000000,3.5,3.55,3.25,3.36,431669,0
+CSIQ.US,D,20090303,000000,3.49,3.49,3.11,3.2,435780,0
+CSIQ.US,D,20090304,000000,3.39,3.5,3.25,3.48,443027,0
+CSIQ.US,D,20090305,000000,3.5,3.5,3.15,3.17,369865,0
+CSIQ.US,D,20090306,000000,3.26,3.4,3,3.06,347667,0
+CSIQ.US,D,20090309,000000,3,3.24,3,3,329603,0
+CSIQ.US,D,20090310,000000,3.22,3.34,3.17,3.27,513361,0
+CSIQ.US,D,20090311,000000,3.45,3.57,3.3,3.42,398429,0
+CSIQ.US,D,20090312,000000,3.38,3.56,3.29,3.55,416752,0
+CSIQ.US,D,20090313,000000,3.65,3.96,3.65,3.72,421695,0
+CSIQ.US,D,20090316,000000,3.88,3.92,3.64,3.88,480074,0
+CSIQ.US,D,20090317,000000,3.28,4,3.25,4,860841,0
+CSIQ.US,D,20090318,000000,3.75,4.1,3.51,4.09,777037,0
+CSIQ.US,D,20090319,000000,4.15,4.58,3.97,4.45,688986,0
+CSIQ.US,D,20090320,000000,4.47,4.53,4.15,4.5,540574,0
+CSIQ.US,D,20090323,000000,4.65,4.91,4.54,4.9,911596,0
+CSIQ.US,D,20090324,000000,4.77,4.86,4.54,4.63,486175,0
+CSIQ.US,D,20090325,000000,4.59,4.95,4.54,4.83,683967,0
+CSIQ.US,D,20090326,000000,5,6.4,4.9,6.16,4013908,0
+CSIQ.US,D,20090327,000000,5.95,6.35,5.6,5.76,1618241,0
+CSIQ.US,D,20090330,000000,5.5,5.5,5.19,5.28,761136,0
+CSIQ.US,D,20090331,000000,5.4,6.47,5.11,5.98,2392169,0
+CSIQ.US,D,20090401,000000,6,6.98,5.75,6.86,2773868,0
+CSIQ.US,D,20090402,000000,7.35,7.49,6.65,6.69,2169591,0
+CSIQ.US,D,20090403,000000,6.72,6.9,6.38,6.73,740349,0
+CSIQ.US,D,20090406,000000,6.46,7.35,6.33,7.02,1845350,0
+CSIQ.US,D,20090407,000000,6.79,6.85,6.45,6.45,936335,0
+CSIQ.US,D,20090408,000000,6.48,6.84,6.2,6.54,963221,0
+CSIQ.US,D,20090409,000000,6.9,7,6.7,6.88,1274596,0
+CSIQ.US,D,20090413,000000,6.79,7.18,6.58,6.98,1117301,0
+CSIQ.US,D,20090414,000000,7.1,7.36,6.82,6.95,1110339,0
+CSIQ.US,D,20090415,000000,7.05,7.19,6.65,6.93,768362,0
+CSIQ.US,D,20090416,000000,7.06,7.06,6.76,6.84,552986,0
+CSIQ.US,D,20090417,000000,6.97,6.98,6.41,6.46,987381,0
+CSIQ.US,D,20090420,000000,6.36,6.36,5.6,5.72,1181711,0
+CSIQ.US,D,20090421,000000,5.6,5.9,5.5,5.71,1046495,0
+CSIQ.US,D,20090422,000000,5.66,6.35,5.44,6,1302780,0
+CSIQ.US,D,20090423,000000,6.1,6.19,5.76,5.86,390452,0
+CSIQ.US,D,20090424,000000,5.89,6.08,5.71,5.78,487094,0
+CSIQ.US,D,20090427,000000,5.63,5.77,5.49,5.55,680105,0
+CSIQ.US,D,20090428,000000,5.66,5.72,5.46,5.54,631326,0
+CSIQ.US,D,20090429,000000,5.69,6.09,5.51,6.08,1189432,0
+CSIQ.US,D,20090430,000000,6.83,7.07,6.38,6.55,2243572,0
+CSIQ.US,D,20090501,000000,6.71,7.13,6.5,6.86,1107427,0
+CSIQ.US,D,20090504,000000,7.69,9.18,7.5,9.07,4152900,0
+CSIQ.US,D,20090505,000000,9.6,9.75,8.6,8.98,2890705,0
+CSIQ.US,D,20090506,000000,9.5,9.5,8.94,9.2,1653752,0
+CSIQ.US,D,20090507,000000,9.55,9.65,8.05,8.86,1975245,0
+CSIQ.US,D,20090508,000000,9,9.07,8.25,8.5,1328885,0
+CSIQ.US,D,20090511,000000,8.4,8.55,8.04,8.35,894641,0
+CSIQ.US,D,20090512,000000,8.75,8.75,8.01,8.23,886854,0
+CSIQ.US,D,20090513,000000,8,8.08,7.5,7.54,1371279,0
+CSIQ.US,D,20090514,000000,7.49,7.94,7.25,7.81,594979,0
+CSIQ.US,D,20090515,000000,8.02,8.23,7.62,7.71,448425,0
+CSIQ.US,D,20090518,000000,7.85,8.15,7.75,8.13,564472,0
+CSIQ.US,D,20090519,000000,8.3,9.03,8.19,8.91,1365392,0
+CSIQ.US,D,20090520,000000,9.17,9.69,9,9.3,1997308,0
+CSIQ.US,D,20090521,000000,9.73,10.56,9.46,10.5,4482618,0
+CSIQ.US,D,20090522,000000,10.93,10.95,9.84,10.01,1701875,0
+CSIQ.US,D,20090526,000000,8.88,11.14,8.82,11.03,3862528,0
+CSIQ.US,D,20090527,000000,11.11,12.48,11.05,12.08,3814434,0
+CSIQ.US,D,20090528,000000,12.29,12.4,11.31,11.55,1928816,0
+CSIQ.US,D,20090529,000000,11.9,13.25,11.5,13.23,3532103,0
+CSIQ.US,D,20090601,000000,14.13,14.34,13.25,13.65,2548445,0
+CSIQ.US,D,20090602,000000,13.65,13.78,12.85,13.37,1441883,0
+CSIQ.US,D,20090603,000000,13.21,13.21,12,12.57,1563627,0
+CSIQ.US,D,20090604,000000,12.59,15.65,12.44,15.65,4079959,0
+CSIQ.US,D,20090605,000000,15.84,16.45,15,15.7,2957679,0
+CSIQ.US,D,20090608,000000,15.03,15.5,14.34,15.22,2407338,0
+CSIQ.US,D,20090609,000000,15.67,15.99,15.25,15.62,1756950,0
+CSIQ.US,D,20090610,000000,16.03,16.24,15.41,15.85,2229053,0
+CSIQ.US,D,20090611,000000,15.85,16,15.25,15.73,1783220,0
+CSIQ.US,D,20090612,000000,15.26,15.4,14.12,14.62,1792732,0
+CSIQ.US,D,20090615,000000,14.1,14.1,13.06,13.15,1956495,0
+CSIQ.US,D,20090616,000000,13.51,15,13.46,14.05,3524447,0
+CSIQ.US,D,20090617,000000,13.98,14.1,12.57,13.27,2465108,0
+CSIQ.US,D,20090618,000000,13.18,13.57,12.81,13.33,1461972,0
+CSIQ.US,D,20090619,000000,13.47,14.15,12.95,13.05,2473796,0
+CSIQ.US,D,20090622,000000,12.51,12.59,11.12,11.13,2794907,0
+CSIQ.US,D,20090623,000000,11.46,11.93,10.6,11.71,3473997,0
+CSIQ.US,D,20090624,000000,12.1,12.68,11.71,12.41,2368683,0
+CSIQ.US,D,20090625,000000,12.07,12.99,11.78,12.41,1784330,0
+CSIQ.US,D,20090626,000000,12.46,12.78,12.11,12.41,1301238,0
+CSIQ.US,D,20090629,000000,12.96,13.3,12.37,12.44,2057642,0
+CSIQ.US,D,20090630,000000,12.4,12.67,11.85,12.12,1297217,0
+CSIQ.US,D,20090701,000000,12.37,12.68,12.16,12.41,1382983,0
+CSIQ.US,D,20090702,000000,12,12.44,11.75,12.02,964689,0
+CSIQ.US,D,20090706,000000,11.72,11.74,10.69,11.05,1776681,0
+CSIQ.US,D,20090707,000000,11.05,11.11,10.47,10.48,1151591,0
+CSIQ.US,D,20090708,000000,10.34,10.41,9.39,9.58,2361062,0
+CSIQ.US,D,20090709,000000,10,10.42,9.58,10.04,1917225,0
+CSIQ.US,D,20090710,000000,9.85,10.06,9.42,9.82,984495,0
+CSIQ.US,D,20090713,000000,9.93,10.17,9.21,10.13,989184,0
+CSIQ.US,D,20090714,000000,10.07,11.13,9.86,11.13,2224369,0
+CSIQ.US,D,20090715,000000,11.63,12.68,11.5,12.62,2994562,0
+CSIQ.US,D,20090716,000000,13.1,13.88,13.07,13.42,3625134,0
+CSIQ.US,D,20090717,000000,13.67,14.37,13.11,13.9,2708864,0
+CSIQ.US,D,20090720,000000,14.07,14.66,13.01,13.48,2583124,0
+CSIQ.US,D,20090721,000000,13.93,14.44,13.72,14.12,2492240,0
+CSIQ.US,D,20090722,000000,14.02,14.08,13.44,13.92,1330068,0
+CSIQ.US,D,20090723,000000,13.9,14.69,13.66,14.36,2208036,0
+CSIQ.US,D,20090724,000000,15.11,15.92,14.92,15.57,2866331,0
+CSIQ.US,D,20090727,000000,15.83,15.98,15.27,15.79,1786448,0
+CSIQ.US,D,20090728,000000,15.29,15.3,14.17,14.9,2295057,0
+CSIQ.US,D,20090729,000000,14.58,14.58,13.78,14.32,1152950,0
+CSIQ.US,D,20090730,000000,14.76,14.99,14.41,14.62,1077668,0
+CSIQ.US,D,20090731,000000,14.25,14.75,13.81,14.54,1324788,0
+CSIQ.US,D,20090803,000000,14.84,15.54,14.82,15.22,1258516,0
+CSIQ.US,D,20090804,000000,15.06,15.8,15.01,15.38,1048524,0
+CSIQ.US,D,20090805,000000,15.47,16.36,14.74,16.12,2785714,0
+CSIQ.US,D,20090806,000000,18.11,19.65,17.28,18.95,10009087,0
+CSIQ.US,D,20090807,000000,19.3,19.91,18.1,18.4,3300128,0
+CSIQ.US,D,20090810,000000,18.31,19.47,18.13,19.33,2227753,0
+CSIQ.US,D,20090811,000000,19.3,19.57,18.11,18.24,1281136,0
+CSIQ.US,D,20090812,000000,18.13,18.75,17.9,18.34,1135766,0
+CSIQ.US,D,20090813,000000,18.23,18.32,16.8,16.93,2444773,0
+CSIQ.US,D,20090814,000000,16.94,17.45,16.33,16.54,1722790,0
+CSIQ.US,D,20090817,000000,15.69,15.88,15.38,15.52,1084222,0
+CSIQ.US,D,20090818,000000,15.77,16.4,15.77,16.09,1206614,0
+CSIQ.US,D,20090819,000000,15.45,16.19,15.14,15.99,1420306,0
+CSIQ.US,D,20090820,000000,16.07,16.83,15.88,16.55,1387963,0
+CSIQ.US,D,20090821,000000,16.8,16.87,15.88,15.98,1836131,0
+CSIQ.US,D,20090824,000000,16.18,16.55,15.2,15.3,1660090,0
+CSIQ.US,D,20090825,000000,15.04,15.26,14.44,14.93,1924866,0
+CSIQ.US,D,20090826,000000,15.56,15.73,14.7,14.76,1967063,0
+CSIQ.US,D,20090827,000000,14.61,15.28,14,15.18,1756435,0
+CSIQ.US,D,20090828,000000,15.35,15.5,14.9,15.19,811354,0
+CSIQ.US,D,20090831,000000,14.75,14.88,14.21,14.74,824236,0
+CSIQ.US,D,20090901,000000,14.55,14.98,13.55,13.71,1349182,0
+CSIQ.US,D,20090902,000000,13.37,14.19,13.16,13.76,1101038,0
+CSIQ.US,D,20090903,000000,14.2,14.62,13.8,14.61,971092,0
+CSIQ.US,D,20090904,000000,14.7,15,14.46,14.9,845225,0
+CSIQ.US,D,20090908,000000,15.27,16.85,15.16,16.7,2522778,0
+CSIQ.US,D,20090909,000000,16.73,17.16,16.14,16.36,1885237,0
+CSIQ.US,D,20090910,000000,16.63,17.49,16.46,17.37,1527595,0
+CSIQ.US,D,20090911,000000,17.47,17.77,16.2,16.58,1446708,0
+CSIQ.US,D,20090914,000000,16.12,16.46,15.72,16.19,1182319,0
+CSIQ.US,D,20090915,000000,16.52,16.95,16.16,16.53,1356988,0
+CSIQ.US,D,20090916,000000,16.8,17.35,16.7,17.35,1092283,0
+CSIQ.US,D,20090917,000000,18,18.5,17.1,17.8,2480320,0
+CSIQ.US,D,20090918,000000,17.94,18.1,17.41,17.62,904120,0
+CSIQ.US,D,20090921,000000,17.15,18.3,16.73,18.15,1715221,0
+CSIQ.US,D,20090922,000000,18.26,18.95,18.2,18.33,1983576,0
+CSIQ.US,D,20090923,000000,18.37,18.49,17.45,17.53,1122022,0
+CSIQ.US,D,20090924,000000,17.55,17.71,16.42,16.54,1657114,0
+CSIQ.US,D,20090925,000000,16.31,16.98,16.03,16.74,852806,0
+CSIQ.US,D,20090928,000000,16.74,16.99,16.32,16.9,755098,0
+CSIQ.US,D,20090929,000000,16.84,17.29,16.72,16.99,673020,0
+CSIQ.US,D,20090930,000000,17.1,17.52,16.52,17.22,1115354,0
+CSIQ.US,D,20091001,000000,16.97,17.21,16.04,16.13,981047,0
+CSIQ.US,D,20091002,000000,15.64,16.55,15.2,15.99,1014040,0
+CSIQ.US,D,20091005,000000,16.02,16.45,16.02,16.35,609995,0
+CSIQ.US,D,20091006,000000,16.63,17.13,16.63,16.95,845994,0
+CSIQ.US,D,20091007,000000,16.83,17.39,16.81,17.37,865172,0
+CSIQ.US,D,20091008,000000,17.48,17.99,17.39,17.66,1089746,0
+CSIQ.US,D,20091009,000000,17.61,18,17.51,17.76,635524,0
+CSIQ.US,D,20091012,000000,17.99,18.42,17.8,18.05,644482,0
+CSIQ.US,D,20091013,000000,17.98,18.02,17.21,17.54,1024882,0
+CSIQ.US,D,20091014,000000,17.25,17.67,16.81,17.02,2339938,0
+CSIQ.US,D,20091015,000000,16.8,16.94,16.25,16.26,2051960,0
+CSIQ.US,D,20091016,000000,15.87,16.73,15.55,16.31,5775063,0
+CSIQ.US,D,20091019,000000,16.5,16.81,16.13,16.7,1700500,0
+CSIQ.US,D,20091020,000000,16.7,16.8,16.08,16.77,1477988,0
+CSIQ.US,D,20091021,000000,16.67,16.88,16.25,16.26,1070309,0
+CSIQ.US,D,20091022,000000,16.15,16.32,15.9,16.21,963256,0
+CSIQ.US,D,20091023,000000,16.25,16.59,15.99,16,1538371,0
+CSIQ.US,D,20091026,000000,16.15,16.52,15.48,15.59,1245156,0
+CSIQ.US,D,20091027,000000,15.5,16,14.86,15,1080531,0
+CSIQ.US,D,20091028,000000,14.82,15,13.78,13.91,1770942,0
+CSIQ.US,D,20091029,000000,13.84,15.62,13.66,15.61,2811692,0
+CSIQ.US,D,20091030,000000,15.67,15.72,14.33,14.58,1881623,0
+CSIQ.US,D,20091102,000000,14.83,15.2,14.31,14.69,874562,0
+CSIQ.US,D,20091103,000000,14.82,16.5,14.75,16.41,1969836,0
+CSIQ.US,D,20091104,000000,16.7,17.07,15.87,15.92,1298293,0
+CSIQ.US,D,20091105,000000,16.02,16.7,16.02,16.68,994293,0
+CSIQ.US,D,20091106,000000,16.44,17,16.15,16.78,1030368,0
+CSIQ.US,D,20091109,000000,17.11,17.2,16.88,17.1,893882,0
+CSIQ.US,D,20091110,000000,17.1,17.55,16.63,17.04,850622,0
+CSIQ.US,D,20091111,000000,17.2,17.39,16.75,17.15,725180,0
+CSIQ.US,D,20091112,000000,16.97,17.44,16.68,16.72,750081,0
+CSIQ.US,D,20091113,000000,16.83,18.49,16.77,18.45,2006732,0
+CSIQ.US,D,20091116,000000,18.67,19.9,18.55,19.7,3596281,0
+CSIQ.US,D,20091117,000000,20.1,21.05,19.4,20.11,5207833,0
+CSIQ.US,D,20091118,000000,20.45,20.98,20.33,20.62,2429673,0
+CSIQ.US,D,20091119,000000,20.59,21.96,20.05,21.42,3561789,0
+CSIQ.US,D,20091120,000000,20.96,21.32,20.36,21.01,1493043,0
+CSIQ.US,D,20091123,000000,21.5,22.43,21.47,21.99,1763244,0
+CSIQ.US,D,20091124,000000,22.17,22.25,20.95,21.07,1123267,0
+CSIQ.US,D,20091125,000000,21.25,21.4,20.75,21.08,1187758,0
+CSIQ.US,D,20091127,000000,20.06,21.84,19.25,21.52,1168561,0
+CSIQ.US,D,20091130,000000,21.48,22.65,21.33,22.02,1644575,0
+CSIQ.US,D,20091201,000000,22.49,23.16,22.37,22.63,1371839,0
+CSIQ.US,D,20091202,000000,22.69,23.25,22.5,22.95,1187995,0
+CSIQ.US,D,20091203,000000,23.11,24,23.05,23.22,1899590,0
+CSIQ.US,D,20091204,000000,23.63,23.94,22.16,23,1378663,0
+CSIQ.US,D,20091207,000000,22.98,24.06,22.89,23.79,1184344,0
+CSIQ.US,D,20091208,000000,23.5,23.82,23.18,23.37,1229972,0
+CSIQ.US,D,20091209,000000,23.6,23.93,23.04,23.68,976132,0
+CSIQ.US,D,20091210,000000,23.82,23.92,22.93,23,789888,0
+CSIQ.US,D,20091211,000000,23.33,23.5,22.24,22.51,1705403,0
+CSIQ.US,D,20091214,000000,22.78,24.84,22.77,24.78,3349412,0
+CSIQ.US,D,20091215,000000,24.73,26.27,24.71,25.63,2729738,0
+CSIQ.US,D,20091216,000000,26.2,26.62,25.51,25.67,2112682,0
+CSIQ.US,D,20091217,000000,25.65,25.74,25,25.69,1551191,0
+CSIQ.US,D,20091218,000000,26.19,26.87,25.68,26.78,1495484,0
+CSIQ.US,D,20091221,000000,26.8,28.91,26.8,28.81,2258663,0
+CSIQ.US,D,20091222,000000,29.07,29.95,28.5,29.05,1757784,0
+CSIQ.US,D,20091223,000000,29.57,30.19,29.3,30.15,1288722,0
+CSIQ.US,D,20091224,000000,30.33,30.51,29.22,29.4,859305,0
+CSIQ.US,D,20091228,000000,30,30.35,29.15,29.24,1074984,0
+CSIQ.US,D,20091229,000000,29.45,29.47,28.37,28.63,877869,0
+CSIQ.US,D,20091230,000000,28.45,28.88,27.82,28.77,1077764,0
+CSIQ.US,D,20091231,000000,29,29.44,28.81,28.82,686547,0
+CSIQ.US,D,20100104,000000,29.11,30.99,29.11,30.99,1593759,0
+CSIQ.US,D,20100105,000000,31.12,32.89,30.87,32.71,1995230,0
+CSIQ.US,D,20100106,000000,32.87,33.68,32.15,32.35,1735130,0
+CSIQ.US,D,20100107,000000,32.13,32.58,30.87,31.39,1856250,0
+CSIQ.US,D,20100108,000000,31.48,32.88,31.2,32.68,1392284,0
+CSIQ.US,D,20100111,000000,33.19,33.49,31.98,32.56,1220986,0
+CSIQ.US,D,20100112,000000,31.91,31.92,30.1,30.47,2017993,0
+CSIQ.US,D,20100113,000000,30.53,31.14,28.69,30.74,2268809,0
+CSIQ.US,D,20100114,000000,30.76,32.09,27.44,28.01,5305287,0
+CSIQ.US,D,20100115,000000,28.21,28.25,25.77,25.93,5491729,0
+CSIQ.US,D,20100119,000000,25.5,26.74,25.13,26.32,3842479,0
+CSIQ.US,D,20100120,000000,25.96,26.88,25.13,25.86,3011742,0
+CSIQ.US,D,20100121,000000,25.9,26.3,23.88,24.17,4196647,0
+CSIQ.US,D,20100122,000000,23.75,24,21.54,21.66,4451782,0
+CSIQ.US,D,20100125,000000,22.03,23.25,21.82,22.35,2981819,0
+CSIQ.US,D,20100126,000000,22.45,23.8,21.85,23.04,2930804,0
+CSIQ.US,D,20100127,000000,23.64,23.8,21.67,22.38,3197510,0
+CSIQ.US,D,20100128,000000,22.9,22.97,21.28,21.76,1613561,0
+CSIQ.US,D,20100129,000000,22.08,22.79,20.84,21.13,2158718,0
+CSIQ.US,D,20100201,000000,21.24,22.25,21.11,22.22,2086352,0
+CSIQ.US,D,20100202,000000,22.33,23.03,22.26,23.03,1962541,0
+CSIQ.US,D,20100203,000000,23.3,23.9,22.68,23.22,2392380,0
+CSIQ.US,D,20100204,000000,22.72,22.8,20.95,21.07,2478262,0
+CSIQ.US,D,20100205,000000,20.82,22.12,20.48,22.02,2807859,0
+CSIQ.US,D,20100208,000000,22,22,20.59,20.66,2237623,0
+CSIQ.US,D,20100209,000000,21.19,21.54,20.9,21.43,1729363,0
+CSIQ.US,D,20100210,000000,21.62,22,20.48,21.28,1733411,0
+CSIQ.US,D,20100211,000000,21.76,22.8,20.87,22.68,3482424,0
+CSIQ.US,D,20100212,000000,22.3,23.47,21.68,23,3600903,0
+CSIQ.US,D,20100216,000000,23.4,24.78,23.33,24.7,2448037,0
+CSIQ.US,D,20100217,000000,25.18,25.44,23.75,24.34,2057061,0
+CSIQ.US,D,20100218,000000,24.11,24.74,23.68,24.74,1475093,0
+CSIQ.US,D,20100219,000000,22.01,22.1,20.61,20.85,6764259,0
+CSIQ.US,D,20100222,000000,20.87,20.96,19.87,20.53,3029188,0
+CSIQ.US,D,20100223,000000,20.06,20.26,19.01,19.08,3963341,0
+CSIQ.US,D,20100224,000000,19.23,19.64,18.67,19.17,2677540,0
+CSIQ.US,D,20100225,000000,18.52,19.42,18.41,19.29,2643250,0
+CSIQ.US,D,20100226,000000,19.73,19.73,19.03,19.12,1718020,0
+CSIQ.US,D,20100301,000000,19.27,19.53,19.01,19.1,1837443,0
+CSIQ.US,D,20100302,000000,19.16,20.28,19.12,20.23,3151593,0
+CSIQ.US,D,20100303,000000,20.55,21.6,20.3,20.53,3885936,0
+CSIQ.US,D,20100304,000000,20.91,21.1,20.46,20.77,1649290,0
+CSIQ.US,D,20100305,000000,20.94,21.8,20.85,21.53,2119085,0
+CSIQ.US,D,20100308,000000,21.59,21.68,20.81,20.9,1829379,0
+CSIQ.US,D,20100309,000000,20.61,21.13,20.4,20.91,1205638,0
+CSIQ.US,D,20100310,000000,21.06,21.75,20.94,21.69,1681007,0
+CSIQ.US,D,20100311,000000,21.48,23.38,21.22,23.28,3625956,0
+CSIQ.US,D,20100312,000000,23.45,23.6,22.81,22.99,1384713,0
+CSIQ.US,D,20100315,000000,22.66,23.36,22.17,22.4,1518228,0
+CSIQ.US,D,20100316,000000,22.57,22.65,22.12,22.38,720838,0
+CSIQ.US,D,20100317,000000,22.43,22.75,22.18,22.24,770834,0
+CSIQ.US,D,20100318,000000,22.03,22.03,21.33,21.57,1478158,0
+CSIQ.US,D,20100319,000000,21.69,22.18,21.37,22,1880768,0
+CSIQ.US,D,20100322,000000,21.78,21.78,21.01,21.28,1220844,0
+CSIQ.US,D,20100323,000000,21.53,22.49,21.4,22.45,1319027,0
+CSIQ.US,D,20100324,000000,22.11,22.46,21.8,22.02,1281453,0
+CSIQ.US,D,20100325,000000,22.4,22.78,21.47,21.5,1843449,0
+CSIQ.US,D,20100326,000000,21.57,22.93,21.57,22.03,2957030,0
+CSIQ.US,D,20100329,000000,22.58,23.86,22.51,23.8,3443119,0
+CSIQ.US,D,20100330,000000,23.84,25.07,23.55,25.07,3757294,0
+CSIQ.US,D,20100331,000000,24.79,25.12,24.16,24.32,1550125,0
+CSIQ.US,D,20100401,000000,24.71,25.19,23.49,24.06,2358173,0
+CSIQ.US,D,20100405,000000,24.11,24.45,23.45,24.15,2060683,0
+CSIQ.US,D,20100406,000000,23.93,24.48,23.85,24.41,1383880,0
+CSIQ.US,D,20100407,000000,25.01,26.26,24.89,25.97,3692808,0
+CSIQ.US,D,20100408,000000,25.85,25.95,25.25,25.65,2076410,0
+CSIQ.US,D,20100409,000000,25.6,25.64,24.01,24.1,2650837,0
+CSIQ.US,D,20100412,000000,23.91,24.75,23.87,24.24,1766223,0
+CSIQ.US,D,20100413,000000,24.7,24.73,24.14,24.32,1200891,0
+CSIQ.US,D,20100414,000000,24.6,24.65,23.5,23.71,2244362,0
+CSIQ.US,D,20100415,000000,23.5,24.44,22.88,23.54,3252760,0
+CSIQ.US,D,20100416,000000,23.5,23.54,21.64,22.09,4387144,0
+CSIQ.US,D,20100419,000000,21.17,21.38,20.35,20.93,3758779,0
+CSIQ.US,D,20100420,000000,21.11,21.48,20.72,21.33,2591408,0
+CSIQ.US,D,20100421,000000,19.32,19.4,17.66,18.26,8475453,0
+CSIQ.US,D,20100422,000000,18,18.74,17.46,18.45,5848758,0
+CSIQ.US,D,20100423,000000,18.5,18.6,18.25,18.32,1724697,0
+CSIQ.US,D,20100426,000000,18.29,18.74,17.82,17.94,2279564,0
+CSIQ.US,D,20100427,000000,17.94,18.17,16.84,16.84,2366251,0
+CSIQ.US,D,20100428,000000,16.98,17.87,16.88,17.76,2197923,0
+CSIQ.US,D,20100429,000000,18.49,18.76,18.04,18.31,2190423,0
+CSIQ.US,D,20100430,000000,18.21,18.29,17.22,17.26,2155428,0
+CSIQ.US,D,20100503,000000,17.49,18.08,17.43,18.02,1522546,0
+CSIQ.US,D,20100504,000000,17.46,17.6,16.8,16.84,2098756,0
+CSIQ.US,D,20100505,000000,16.25,17.35,16,16.14,3372289,0
+CSIQ.US,D,20100506,000000,16,16.08,12.65,14.09,6905335,0
+CSIQ.US,D,20100507,000000,14.23,14.88,13.37,14.11,3073743,0
+CSIQ.US,D,20100510,000000,15.5,15.69,15.05,15.17,1969486,0
+CSIQ.US,D,20100511,000000,14.82,15.17,14.71,14.74,1503895,0
+CSIQ.US,D,20100512,000000,14.92,15.17,14.82,15.03,1043596,0
+CSIQ.US,D,20100513,000000,14.89,15.39,14.75,14.96,1142675,0
+CSIQ.US,D,20100514,000000,14.74,14.74,13.8,14.25,1529691,0
+CSIQ.US,D,20100517,000000,14.27,14.27,12.82,13.27,1975611,0
+CSIQ.US,D,20100518,000000,13.58,13.84,12.7,12.79,1901021,0
+CSIQ.US,D,20100519,000000,12.67,12.75,11.29,12,3088917,0
+CSIQ.US,D,20100520,000000,11.45,13.06,11.12,12.29,3536185,0
+CSIQ.US,D,20100521,000000,12,13.65,11.77,12.95,3100201,0
+CSIQ.US,D,20100524,000000,12.75,13.2,12.06,12.2,2145669,0
+CSIQ.US,D,20100525,000000,11.33,12.25,11.21,12.17,1929320,0
+CSIQ.US,D,20100526,000000,12.58,12.9,12,12.09,1616829,0
+CSIQ.US,D,20100527,000000,12.7,13.27,12.44,13.25,2271453,0
+CSIQ.US,D,20100528,000000,13.38,13.45,12.69,12.95,1456257,0
+CSIQ.US,D,20100601,000000,12.77,12.95,11.84,11.86,2219474,0
+CSIQ.US,D,20100602,000000,9.37,10.47,9.25,10.17,8582054,0
+CSIQ.US,D,20100603,000000,10.23,10.78,9.94,10.18,2836618,0
+CSIQ.US,D,20100604,000000,9.69,10.31,9.5,9.6,2210248,0
+CSIQ.US,D,20100607,000000,9.67,10,9.51,9.69,1207704,0
+CSIQ.US,D,20100608,000000,9.7,9.8,8.99,9.2,2206706,0
+CSIQ.US,D,20100609,000000,9.35,9.5,9.04,9.2,1435440,0
+CSIQ.US,D,20100610,000000,9.47,9.84,9.26,9.79,1194605,0
+CSIQ.US,D,20100611,000000,9.69,10.6,9.51,10.38,1890268,0
+CSIQ.US,D,20100614,000000,10.7,10.78,10.36,10.41,1195700,0
+CSIQ.US,D,20100615,000000,10.75,11.33,10.6,11.29,1898650,0
+CSIQ.US,D,20100616,000000,11.24,12.23,11.1,11.4,2351381,0
+CSIQ.US,D,20100617,000000,12.18,12.19,11.47,11.8,1754291,0
+CSIQ.US,D,20100618,000000,11.79,11.89,11.52,11.79,870933,0
+CSIQ.US,D,20100621,000000,12.08,12.17,11.45,11.62,1080113,0
+CSIQ.US,D,20100622,000000,11.61,11.77,11.24,11.41,823180,0
+CSIQ.US,D,20100623,000000,11.35,11.39,10.63,11.1,1211391,0
+CSIQ.US,D,20100624,000000,10.87,11.1,10.31,10.42,971657,0
+CSIQ.US,D,20100625,000000,10.33,10.6,10.03,10.52,842076,0
+CSIQ.US,D,20100628,000000,10.6,11.28,10.57,10.73,1030893,0
+CSIQ.US,D,20100629,000000,10.27,10.32,9.92,10.06,2253900,0
+CSIQ.US,D,20100630,000000,10.09,10.35,9.74,9.78,1252115,0
+CSIQ.US,D,20100701,000000,9.78,10.18,9.28,10.11,1325749,0
+CSIQ.US,D,20100702,000000,10.15,10.44,10.02,10.14,1043565,0
+CSIQ.US,D,20100706,000000,10.45,10.84,10.04,10.52,1266108,0
+CSIQ.US,D,20100707,000000,10.52,11.18,10.34,11.12,1378462,0
+CSIQ.US,D,20100708,000000,11.38,11.57,10.82,11.31,973402,0
+CSIQ.US,D,20100709,000000,11.37,11.48,11,11.45,866574,0
+CSIQ.US,D,20100712,000000,11.45,11.75,10.95,11.26,856957,0
+CSIQ.US,D,20100713,000000,11.3,11.99,11.3,11.98,1380940,0
+CSIQ.US,D,20100714,000000,11.98,12.96,11.83,12.92,2682753,0
+CSIQ.US,D,20100715,000000,13.26,13.47,12.73,13.07,2119378,0
+CSIQ.US,D,20100716,000000,12.99,12.99,12.45,12.62,938092,0
+CSIQ.US,D,20100719,000000,12.51,12.75,12.11,12.71,889247,0
+CSIQ.US,D,20100720,000000,12.46,13.41,12.25,13.26,971921,0
+CSIQ.US,D,20100721,000000,13.61,13.95,13.3,13.63,1663429,0
+CSIQ.US,D,20100722,000000,13.94,14.16,13.56,13.68,1089769,0
+CSIQ.US,D,20100723,000000,13.72,13.88,13.5,13.74,751920,0
+CSIQ.US,D,20100726,000000,13.75,14.29,13.69,13.87,986578,0
+CSIQ.US,D,20100727,000000,13.93,13.99,13.15,13.23,1160353,0
+CSIQ.US,D,20100728,000000,13.15,13.6,13.1,13.15,787156,0
+CSIQ.US,D,20100729,000000,13.2,13.42,12.7,12.74,1080609,0
+CSIQ.US,D,20100730,000000,12.42,12.5,11.9,12.1,1505513,0
+CSIQ.US,D,20100802,000000,12.35,12.55,12.24,12.41,788327,0
+CSIQ.US,D,20100803,000000,12.85,13.28,12.74,12.92,1604746,0
+CSIQ.US,D,20100804,000000,13.11,13.12,12.58,12.84,574814,0
+CSIQ.US,D,20100805,000000,12.61,13.27,12.6,12.96,777667,0
+CSIQ.US,D,20100806,000000,12.94,13.37,12.9,13.36,872767,0
+CSIQ.US,D,20100809,000000,13.4,13.59,13.01,13.24,734688,0
+CSIQ.US,D,20100810,000000,12.96,13.04,12.5,12.64,898863,0
+CSIQ.US,D,20100811,000000,12.5,12.5,11.76,11.78,900036,0
+CSIQ.US,D,20100812,000000,11.31,11.85,10.85,11.59,687967,0
+CSIQ.US,D,20100813,000000,11.7,12.01,11.51,11.59,646587,0
+CSIQ.US,D,20100816,000000,11.5,11.59,11.23,11.3,823188,0
+CSIQ.US,D,20100817,000000,11.41,11.9,11.31,11.65,977107,0
+CSIQ.US,D,20100818,000000,11.7,11.89,11.55,11.71,437033,0
+CSIQ.US,D,20100819,000000,11.8,12.89,11.73,12.52,2400292,0
+CSIQ.US,D,20100820,000000,11.65,11.89,10.88,11.78,2770603,0
+CSIQ.US,D,20100823,000000,12.06,12.06,11.4,11.54,1103254,0
+CSIQ.US,D,20100824,000000,11.18,11.34,10.88,11.19,961241,0
+CSIQ.US,D,20100825,000000,10.99,11.22,10.56,11.14,1140368,0
+CSIQ.US,D,20100826,000000,11.15,11.42,10.79,11.02,801614,0
+CSIQ.US,D,20100827,000000,11.1,11.5,10.72,11.49,1007635,0
+CSIQ.US,D,20100830,000000,11.54,11.64,11.29,11.31,666816,0
+CSIQ.US,D,20100831,000000,11.24,11.77,11.2,11.75,714981,0
+CSIQ.US,D,20100901,000000,11.96,12.34,11.78,12.2,1090872,0
+CSIQ.US,D,20100902,000000,11.9,12.29,11.65,12.26,1242143,0
+CSIQ.US,D,20100903,000000,12.4,12.67,12.14,12.2,1283955,0
+CSIQ.US,D,20100907,000000,12.1,12.15,11.87,12.04,940995,0
+CSIQ.US,D,20100908,000000,12.09,12.49,12.09,12.47,788273,0
+CSIQ.US,D,20100909,000000,12.66,13,12.37,12.38,818527,0
+CSIQ.US,D,20100910,000000,12.4,12.7,12.2,12.44,699160,0
+CSIQ.US,D,20100913,000000,12.58,12.83,12.56,12.69,660473,0
+CSIQ.US,D,20100914,000000,12.67,12.97,12.48,12.89,758093,0
+CSIQ.US,D,20100915,000000,12.74,12.89,12.59,12.8,477888,0
+CSIQ.US,D,20100916,000000,12.8,13.2,12.71,13.09,718095,0
+CSIQ.US,D,20100917,000000,13.23,13.25,12.9,13.03,558250,0
+CSIQ.US,D,20100920,000000,13,13.53,13,13.34,1013806,0
+CSIQ.US,D,20100921,000000,13.34,13.45,13.1,13.14,988934,0
+CSIQ.US,D,20100922,000000,13.16,13.37,12.66,12.71,763337,0
+CSIQ.US,D,20100923,000000,12.51,12.67,12.3,12.36,781829,0
+CSIQ.US,D,20100924,000000,12.6,13,12.6,12.98,609595,0
+CSIQ.US,D,20100927,000000,13,13.42,12.9,13.02,1158887,0
+CSIQ.US,D,20100928,000000,13.1,13.55,12.95,13.55,1171615,0
+CSIQ.US,D,20100929,000000,13.44,14.77,13.44,14.48,3079382,0
+CSIQ.US,D,20100930,000000,15,16.35,15,16.3,6188665,0
+CSIQ.US,D,20101001,000000,16.4,16.61,15.55,15.84,2343640,0
+CSIQ.US,D,20101004,000000,15.73,15.8,14.6,14.61,2107895,0
+CSIQ.US,D,20101005,000000,15,15.34,14.56,14.63,2039573,0
+CSIQ.US,D,20101006,000000,14.61,15.87,14.6,15.28,2237568,0
+CSIQ.US,D,20101007,000000,15.61,15.73,15,15.61,1398132,0
+CSIQ.US,D,20101008,000000,15.72,15.86,15.21,15.49,1356148,0
+CSIQ.US,D,20101011,000000,15.81,16.56,15.33,16.24,2150508,0
+CSIQ.US,D,20101012,000000,16.25,16.52,15.68,16.18,1981274,0
+CSIQ.US,D,20101013,000000,16.48,17,16.42,16.85,2040620,0
+CSIQ.US,D,20101014,000000,16.88,17.63,16.51,16.66,3186051,0
+CSIQ.US,D,20101015,000000,16.95,16.95,15.4,15.48,2662586,0
+CSIQ.US,D,20101018,000000,15.34,16.11,15.3,15.75,1524659,0
+CSIQ.US,D,20101019,000000,15.33,15.55,14.7,14.94,1999354,0
+CSIQ.US,D,20101020,000000,14.99,15.53,14.99,15.24,991752,0
+CSIQ.US,D,20101021,000000,15.2,15.39,14.37,14.79,1526953,0
+CSIQ.US,D,20101022,000000,14.66,14.94,14.41,14.52,882776,0
+CSIQ.US,D,20101025,000000,14.7,15.07,14.55,14.65,924546,0
+CSIQ.US,D,20101026,000000,14.65,14.87,14.51,14.74,601458,0
+CSIQ.US,D,20101027,000000,14.7,14.98,14.6,14.93,624620,0
+CSIQ.US,D,20101028,000000,15.19,15.2,14.52,14.76,909351,0
+CSIQ.US,D,20101029,000000,14.62,14.64,13.89,13.97,1730390,0
+CSIQ.US,D,20101101,000000,14.12,14.24,13.34,13.49,976543,0
+CSIQ.US,D,20101102,000000,13.66,14.06,13.49,13.95,756788,0
+CSIQ.US,D,20101103,000000,14.12,14.69,13.8,14.65,1716702,0
+CSIQ.US,D,20101104,000000,15,16.05,14.58,15.9,3499843,0
+CSIQ.US,D,20101105,000000,16.04,16.1,15.51,15.85,1296815,0
+CSIQ.US,D,20101108,000000,15.78,16.41,15.63,16.28,1862140,0
+CSIQ.US,D,20101109,000000,16.62,16.75,15.55,15.6,1393482,0
+CSIQ.US,D,20101110,000000,15.83,15.87,14.78,15.22,1626961,0
+CSIQ.US,D,20101111,000000,14.78,15.25,14.7,14.95,946377,0
+CSIQ.US,D,20101112,000000,14.52,15.11,14.01,14.16,1568145,0
+CSIQ.US,D,20101115,000000,14.32,14.81,14.2,14.4,987552,0
+CSIQ.US,D,20101116,000000,14.22,14.26,13.57,13.78,1749494,0
+CSIQ.US,D,20101117,000000,13.55,13.55,13.05,13.26,1473821,0
+CSIQ.US,D,20101118,000000,13.9,14.75,13.33,13.54,5424013,0
+CSIQ.US,D,20101119,000000,13.96,14.65,13.51,14.56,2653842,0
+CSIQ.US,D,20101122,000000,14.47,14.64,14.2,14.54,1095158,0
+CSIQ.US,D,20101123,000000,14.2,14.45,14.07,14.29,1126951,0
+CSIQ.US,D,20101124,000000,14.5,14.95,14.26,14.74,1038084,0
+CSIQ.US,D,20101126,000000,14.6,14.83,14.44,14.52,330240,0
+CSIQ.US,D,20101129,000000,14.52,14.71,13.8,13.81,1511750,0
+CSIQ.US,D,20101130,000000,13.75,13.84,13,13.02,1933309,0
+CSIQ.US,D,20101201,000000,13.52,13.52,12.94,13.02,1767620,0
+CSIQ.US,D,20101202,000000,13.11,13.4,12.81,13.38,1974126,0
+CSIQ.US,D,20101203,000000,13.04,13.78,13.04,13.6,1275532,0
+CSIQ.US,D,20101206,000000,13.64,14.08,13.5,13.8,989501,0
+CSIQ.US,D,20101207,000000,14.02,14.2,13.16,13.21,962807,0
+CSIQ.US,D,20101208,000000,13.2,13.27,12.86,13.09,768480,0
+CSIQ.US,D,20101209,000000,13.23,13.29,12.84,13.09,578965,0
+CSIQ.US,D,20101210,000000,13.07,13.43,13.07,13.37,921694,0
+CSIQ.US,D,20101213,000000,13.52,13.53,12.95,13.02,688932,0
+CSIQ.US,D,20101214,000000,12.97,13.09,12.82,12.83,785753,0
+CSIQ.US,D,20101215,000000,12.63,12.93,12.51,12.54,1024201,0
+CSIQ.US,D,20101216,000000,12.54,12.67,12.38,12.67,887766,0
+CSIQ.US,D,20101217,000000,12.61,12.78,12.42,12.69,655831,0
+CSIQ.US,D,20101220,000000,12.68,12.97,12.64,12.9,651811,0
+CSIQ.US,D,20101221,000000,12.92,12.93,12.7,12.84,485880,0
+CSIQ.US,D,20101222,000000,12.88,12.95,12.78,12.83,276894,0
+CSIQ.US,D,20101223,000000,12.76,13.1,12.76,12.97,496864,0
+CSIQ.US,D,20101227,000000,12.96,12.97,12.51,12.66,568253,0
+CSIQ.US,D,20101228,000000,12.62,12.7,12.31,12.37,408280,0
+CSIQ.US,D,20101229,000000,12.32,12.44,12.25,12.34,568936,0
+CSIQ.US,D,20101230,000000,12.3,12.38,12.11,12.35,867225,0
+CSIQ.US,D,20101231,000000,12.27,12.41,12.12,12.39,473303,0
+CSIQ.US,D,20110103,000000,12.57,12.65,12.46,12.49,706931,0
+CSIQ.US,D,20110104,000000,12.53,13.1,12.52,12.89,1171993,0
+CSIQ.US,D,20110105,000000,12.89,13.58,12.79,13.47,1364153,0
+CSIQ.US,D,20110106,000000,13.56,13.88,13.15,13.26,1278049,0
+CSIQ.US,D,20110107,000000,13.26,13.35,12.93,13.3,782241,0
+CSIQ.US,D,20110110,000000,13.43,13.78,13.4,13.61,1370703,0
+CSIQ.US,D,20110111,000000,14.1,14.32,13.92,14.19,2013550,0
+CSIQ.US,D,20110112,000000,14.3,14.44,14.06,14.23,853127,0
+CSIQ.US,D,20110113,000000,14.28,14.33,13.87,14.24,1324384,0
+CSIQ.US,D,20110114,000000,14.2,14.2,13.55,13.7,1177885,0
+CSIQ.US,D,20110118,000000,13.75,15.05,13.61,14.97,3112345,0
+CSIQ.US,D,20110119,000000,15.05,15.24,14.68,15.11,2714539,0
+CSIQ.US,D,20110120,000000,14.86,15.18,14.46,14.76,1252298,0
+CSIQ.US,D,20110121,000000,14.96,15.09,14.1,14.28,1346030,0
+CSIQ.US,D,20110124,000000,14.43,15.28,14.35,15.15,2209470,0
+CSIQ.US,D,20110125,000000,14.99,15.23,14.2,14.32,1808059,0
+CSIQ.US,D,20110126,000000,14.47,14.5,13.93,14.09,982398,0
+CSIQ.US,D,20110127,000000,14.25,14.39,14,14.28,752016,0
+CSIQ.US,D,20110128,000000,14.28,14.48,13.7,13.71,1119583,0
+CSIQ.US,D,20110131,000000,13.92,14.29,13.72,14.02,1407303,0
+CSIQ.US,D,20110201,000000,14.13,14.57,14.13,14.36,1109664,0
+CSIQ.US,D,20110202,000000,14.41,15.02,14.27,14.82,1438650,0
+CSIQ.US,D,20110203,000000,14.86,14.89,14.2,14.49,1364077,0
+CSIQ.US,D,20110204,000000,14.45,14.45,13.86,14.08,1187270,0
+CSIQ.US,D,20110207,000000,14.15,14.67,14.14,14.36,950327,0
+CSIQ.US,D,20110208,000000,14.32,14.48,14.06,14.23,538879,0
+CSIQ.US,D,20110209,000000,14.18,14.47,13.7,13.88,936953,0
+CSIQ.US,D,20110210,000000,13.77,14.02,13.51,13.81,757534,0
+CSIQ.US,D,20110211,000000,13.68,14.71,13.61,14.37,1371585,0
+CSIQ.US,D,20110214,000000,14.38,15.15,14.32,15.1,1561933,0
+CSIQ.US,D,20110215,000000,15.02,15.67,15.02,15.52,1890278,0
+CSIQ.US,D,20110216,000000,15.62,16.39,15.6,16.37,2294070,0
+CSIQ.US,D,20110218,000000,16.61,16.79,15.65,15.8,2077861,0
+CSIQ.US,D,20110222,000000,15.6,16.11,15,15.07,1354897,0
+CSIQ.US,D,20110223,000000,15.05,15.57,14.78,15.28,1101826,0
+CSIQ.US,D,20110224,000000,15.22,15.94,15.1,15.77,1118609,0
+CSIQ.US,D,20110225,000000,15.99,16.05,15.07,15.4,1179083,0
+CSIQ.US,D,20110228,000000,15.5,15.56,14.23,14.53,1814957,0
+CSIQ.US,D,20110301,000000,14.5,14.79,13.98,14.04,1408793,0
+CSIQ.US,D,20110302,000000,14.05,14.39,13.7,13.93,962502,0
+CSIQ.US,D,20110303,000000,14.31,14.38,13.71,13.92,1960891,0
+CSIQ.US,D,20110304,000000,14.07,14.07,13.5,13.54,1725995,0
+CSIQ.US,D,20110307,000000,13.63,13.81,13.13,13.18,1443398,0
+CSIQ.US,D,20110308,000000,13.21,13.52,12.93,13.38,1452892,0
+CSIQ.US,D,20110309,000000,13.45,13.8,13.18,13.7,1453012,0
+CSIQ.US,D,20110310,000000,12.37,12.47,11.21,11.22,5604364,0
+CSIQ.US,D,20110311,000000,10.95,11.06,10.2,11.05,2864534,0
+CSIQ.US,D,20110314,000000,11.39,11.55,10.57,10.75,3172062,0
+CSIQ.US,D,20110315,000000,10.82,11.96,10.7,11.86,3452390,0
+CSIQ.US,D,20110316,000000,11.9,11.95,10.83,10.98,3445161,0
+CSIQ.US,D,20110317,000000,11.17,11.37,11.01,11.1,1377781,0
+CSIQ.US,D,20110318,000000,11.25,11.73,10.84,10.94,1575830,0
+CSIQ.US,D,20110321,000000,11.13,11.17,10.92,10.98,1267358,0
+CSIQ.US,D,20110322,000000,11.02,11.18,10.92,11.15,955326,0
+CSIQ.US,D,20110323,000000,11.12,11.33,11.11,11.32,682080,0
+CSIQ.US,D,20110324,000000,11.39,11.39,11.06,11.22,713892,0
+CSIQ.US,D,20110325,000000,11.32,11.34,11.06,11.12,574949,0
+CSIQ.US,D,20110328,000000,11.3,11.77,11.3,11.38,1380962,0
+CSIQ.US,D,20110329,000000,11.41,11.68,11.3,11.47,788626,0
+CSIQ.US,D,20110330,000000,11.5,11.6,11.3,11.6,1267778,0
+CSIQ.US,D,20110331,000000,11.54,11.6,11.25,11.28,1235807,0
+CSIQ.US,D,20110401,000000,11.45,11.47,11,11.06,1451977,0
+CSIQ.US,D,20110404,000000,11.11,11.19,10.88,10.95,868439,0
+CSIQ.US,D,20110405,000000,11,11.12,10.81,10.88,780972,0
+CSIQ.US,D,20110406,000000,11.02,11.14,10.73,10.9,1368308,0
+CSIQ.US,D,20110407,000000,10.92,11.03,10.77,10.8,1150218,0
+CSIQ.US,D,20110408,000000,10.84,10.95,10.5,10.52,953643,0
+CSIQ.US,D,20110411,000000,10.57,10.63,10.16,10.32,976854,0
+CSIQ.US,D,20110412,000000,10.23,10.32,10.11,10.28,818794,0
+CSIQ.US,D,20110413,000000,10.37,10.56,10.26,10.4,712557,0
+CSIQ.US,D,20110414,000000,10.34,10.34,10.08,10.2,783240,0
+CSIQ.US,D,20110415,000000,10.13,10.23,9.96,10.04,1059944,0
+CSIQ.US,D,20110418,000000,9.91,9.93,9.5,9.55,1370316,0
+CSIQ.US,D,20110419,000000,9.6,9.78,9.37,9.72,1057997,0
+CSIQ.US,D,20110420,000000,9.98,10.25,9.91,10.25,1740969,0
+CSIQ.US,D,20110421,000000,10.37,10.38,10.07,10.28,620053,0
+CSIQ.US,D,20110425,000000,10.22,10.39,10.11,10.17,422814,0
+CSIQ.US,D,20110426,000000,10.19,10.43,10.14,10.3,580389,0
+CSIQ.US,D,20110427,000000,10.33,10.33,10.12,10.17,584308,0
+CSIQ.US,D,20110428,000000,10.14,10.38,10.01,10.3,1182353,0
+CSIQ.US,D,20110429,000000,10.91,10.94,10.51,10.8,1500500,0
+CSIQ.US,D,20110502,000000,10.7,10.77,10.33,10.4,707188,0
+CSIQ.US,D,20110503,000000,10.38,10.39,9.87,9.94,1310078,0
+CSIQ.US,D,20110504,000000,9.77,9.92,9.62,9.76,798012,0
+CSIQ.US,D,20110505,000000,9.74,9.94,9.51,9.61,839340,0
+CSIQ.US,D,20110506,000000,9.74,9.84,9.65,9.75,663025,0
+CSIQ.US,D,20110509,000000,9.83,9.92,9.63,9.89,490628,0
+CSIQ.US,D,20110510,000000,9.9,10.35,9.78,10.26,1004045,0
+CSIQ.US,D,20110511,000000,10.15,10.23,9.71,9.8,1284603,0
+CSIQ.US,D,20110512,000000,9.5,9.99,9.45,9.87,978218,0
+CSIQ.US,D,20110513,000000,9.86,9.97,9.41,9.68,1312477,0
+CSIQ.US,D,20110516,000000,9.64,9.76,9.32,9.33,760074,0
+CSIQ.US,D,20110517,000000,9.26,9.31,9.02,9.17,1056638,0
+CSIQ.US,D,20110518,000000,9.21,9.48,9.13,9.18,842455,0
+CSIQ.US,D,20110519,000000,9.19,9.33,9.06,9.28,716734,0
+CSIQ.US,D,20110520,000000,9.21,9.26,9.07,9.12,454454,0
+CSIQ.US,D,20110523,000000,8.95,9,8.75,8.77,660127,0
+CSIQ.US,D,20110524,000000,8.83,8.96,8.32,8.4,1311993,0
+CSIQ.US,D,20110525,000000,8.27,8.76,8.25,8.7,1292712,0
+CSIQ.US,D,20110526,000000,8.7,9.07,8.53,8.98,758257,0
+CSIQ.US,D,20110527,000000,9.18,9.34,8.9,9.28,936626,0
+CSIQ.US,D,20110531,000000,9.63,9.9,9.57,9.85,2427546,0
+CSIQ.US,D,20110601,000000,9.85,9.89,9.37,9.38,1733633,0
+CSIQ.US,D,20110602,000000,9.38,9.7,9.32,9.55,756756,0
+CSIQ.US,D,20110603,000000,9.35,9.9,9.27,9.55,1197879,0
+CSIQ.US,D,20110606,000000,9.52,9.78,9.1,9.15,994774,0
+CSIQ.US,D,20110607,000000,9.29,9.87,9.25,9.82,1183737,0
+CSIQ.US,D,20110608,000000,9.75,9.75,8.85,9.15,1485506,0
+CSIQ.US,D,20110609,000000,9.23,9.4,9.05,9.21,853414,0
+CSIQ.US,D,20110610,000000,9.15,9.26,8.56,8.8,1498740,0
+CSIQ.US,D,20110613,000000,8.95,9.17,8.81,9.14,678371,0
+CSIQ.US,D,20110614,000000,9.24,10.46,9.24,10.15,3130426,0
+CSIQ.US,D,20110615,000000,9.93,10.29,9.72,10.11,1296122,0
+CSIQ.US,D,20110616,000000,10.1,10.5,10,10.21,1253964,0
+CSIQ.US,D,20110617,000000,10.39,10.57,9.87,10.1,1153339,0
+CSIQ.US,D,20110620,000000,10.01,10.19,9.56,9.8,724074,0
+CSIQ.US,D,20110621,000000,9.96,10.23,9.77,10.11,463843,0
+CSIQ.US,D,20110622,000000,10.21,10.97,9.98,10.77,1817280,0
+CSIQ.US,D,20110623,000000,10.5,11.2,10.3,10.94,1327272,0
+CSIQ.US,D,20110624,000000,10.97,11.17,10.75,11.1,918202,0
+CSIQ.US,D,20110627,000000,11.12,11.38,10.91,11.34,760858,0
+CSIQ.US,D,20110628,000000,11.4,11.41,11.12,11.24,488358,0
+CSIQ.US,D,20110629,000000,11.01,11.61,11.01,11.6,851732,0
+CSIQ.US,D,20110630,000000,11.76,12.01,11.32,11.5,1762990,0
+CSIQ.US,D,20110701,000000,11.52,11.58,11.11,11.48,803292,0
+CSIQ.US,D,20110705,000000,11.42,11.65,11.17,11.47,625378,0
+CSIQ.US,D,20110706,000000,11.43,11.45,11.01,11.05,475086,0
+CSIQ.US,D,20110707,000000,10.8,11.01,10.65,10.95,1040960,0
+CSIQ.US,D,20110708,000000,10.67,10.69,10.38,10.47,974213,0
+CSIQ.US,D,20110711,000000,10.3,10.38,10.1,10.13,444317,0
+CSIQ.US,D,20110712,000000,10,10.18,9.56,9.69,965646,0
+CSIQ.US,D,20110713,000000,9.85,10.04,9.82,9.87,515804,0
+CSIQ.US,D,20110714,000000,9.88,9.88,9.4,9.51,583726,0
+CSIQ.US,D,20110715,000000,9.54,9.68,9.38,9.51,414766,0
+CSIQ.US,D,20110718,000000,9.48,9.49,9.09,9.24,531133,0
+CSIQ.US,D,20110719,000000,9.34,9.56,9.3,9.52,512620,0
+CSIQ.US,D,20110720,000000,9.25,9.62,9.11,9.23,953282,0
+CSIQ.US,D,20110721,000000,9.52,9.52,9.13,9.24,537814,0
+CSIQ.US,D,20110722,000000,9.34,9.72,9.25,9.63,528675,0
+CSIQ.US,D,20110725,000000,9.55,9.88,9.32,9.35,490195,0
+CSIQ.US,D,20110726,000000,9.27,9.47,9.1,9.18,436227,0
+CSIQ.US,D,20110727,000000,9.1,9.14,8.82,8.93,553552,0
+CSIQ.US,D,20110728,000000,8.85,9.13,8.79,8.8,424256,0
+CSIQ.US,D,20110729,000000,8.66,8.83,8.6,8.77,403417,0
+CSIQ.US,D,20110801,000000,8.97,9.22,8.52,8.66,556773,0
+CSIQ.US,D,20110802,000000,8.52,8.78,8.5,8.5,567764,0
+CSIQ.US,D,20110803,000000,8.56,8.66,8.23,8.45,642270,0
+CSIQ.US,D,20110804,000000,8.2,8.43,7.51,7.53,928448,0
+CSIQ.US,D,20110805,000000,7.6,7.95,7.2,7.69,890133,0
+CSIQ.US,D,20110808,000000,7.2,7.36,6.33,6.53,1953328,0
+CSIQ.US,D,20110809,000000,6.65,7.15,6.5,7.09,756864,0
+CSIQ.US,D,20110810,000000,6.87,7.46,6.73,6.93,713812,0
+CSIQ.US,D,20110811,000000,7.1,7.72,6.95,7.64,586586,0
+CSIQ.US,D,20110812,000000,7.77,8.02,7.31,7.36,597401,0
+CSIQ.US,D,20110815,000000,7.9,7.99,7.46,7.81,521374,0
+CSIQ.US,D,20110816,000000,7.79,7.88,7.6,7.87,445412,0
+CSIQ.US,D,20110817,000000,7.5,7.84,7.3,7.42,999909,0
+CSIQ.US,D,20110818,000000,7.16,7.24,6.66,6.67,659477,0
+CSIQ.US,D,20110819,000000,6.59,6.85,6.16,6.28,1105009,0
+CSIQ.US,D,20110822,000000,6.41,6.49,5.61,5.7,953676,0
+CSIQ.US,D,20110823,000000,5.77,6.34,5.74,6.14,879602,0
+CSIQ.US,D,20110824,000000,6.17,6.67,5.95,6.58,734862,0
+CSIQ.US,D,20110825,000000,6.61,6.7,6.07,6.18,593112,0
+CSIQ.US,D,20110826,000000,6.07,6.68,6.05,6.4,547134,0
+CSIQ.US,D,20110829,000000,6.55,6.7,6.39,6.56,508786,0
+CSIQ.US,D,20110830,000000,6.46,6.68,6.26,6.57,550670,0
+CSIQ.US,D,20110831,000000,6.67,6.78,6.5,6.74,703595,0
+CSIQ.US,D,20110901,000000,6.8,7.02,6.35,6.46,562522,0
+CSIQ.US,D,20110902,000000,6.31,6.41,5.91,6.04,505582,0
+CSIQ.US,D,20110906,000000,5.96,5.99,5.69,5.86,589874,0
+CSIQ.US,D,20110907,000000,6.05,6.2,5.97,6.14,562886,0
+CSIQ.US,D,20110908,000000,6.02,6.13,5.66,5.7,1417040,0
+CSIQ.US,D,20110909,000000,5.75,5.78,5.06,5.28,1751273,0
+CSIQ.US,D,20110912,000000,5.17,5.25,4.88,5.04,992006,0
+CSIQ.US,D,20110913,000000,5.05,5.25,4.92,5.16,698662,0
+CSIQ.US,D,20110914,000000,5.08,5.31,4.98,5.08,1059676,0
+CSIQ.US,D,20110915,000000,5.16,5.2,4.97,5.07,580968,0
+CSIQ.US,D,20110916,000000,5.06,5.1,4.78,4.9,1035842,0
+CSIQ.US,D,20110919,000000,4.75,4.8,4.51,4.6,787981,0
+CSIQ.US,D,20110920,000000,4.61,4.67,4.26,4.32,941193,0
+CSIQ.US,D,20110921,000000,4.33,4.6,4.32,4.48,938411,0
+CSIQ.US,D,20110922,000000,4.3,4.55,4.26,4.41,909731,0
+CSIQ.US,D,20110923,000000,4.37,4.82,4.37,4.72,666013,0
+CSIQ.US,D,20110926,000000,4.86,5,4.55,4.6,671219,0
+CSIQ.US,D,20110927,000000,4.8,4.9,4.34,4.35,797855,0
+CSIQ.US,D,20110928,000000,4.35,4.42,4.1,4.15,1589850,0
+CSIQ.US,D,20110929,000000,4.31,4.34,3.8,3.95,1096161,0
+CSIQ.US,D,20110930,000000,3.85,3.92,3.66,3.68,671447,0
+CSIQ.US,D,20111003,000000,3.68,3.7,3.17,3.2,846219,0
+CSIQ.US,D,20111004,000000,3.15,3.76,3.05,3.5,1771715,0
+CSIQ.US,D,20111005,000000,3.49,3.73,3.35,3.65,1513337,0
+CSIQ.US,D,20111006,000000,3.68,4.14,3.67,3.83,1612556,0
+CSIQ.US,D,20111007,000000,3.95,4.01,3.37,3.39,1228482,0
+CSIQ.US,D,20111010,000000,3.56,3.62,3.44,3.59,607972,0
+CSIQ.US,D,20111011,000000,3.58,3.59,3.41,3.53,311835,0
+CSIQ.US,D,20111012,000000,3.64,3.83,3.46,3.6,1051214,0
+CSIQ.US,D,20111013,000000,3.6,3.76,3.57,3.71,766077,0
+CSIQ.US,D,20111014,000000,3.83,4,3.77,3.79,1023025,0
+CSIQ.US,D,20111017,000000,3.7,3.7,3.24,3.27,1230064,0
+CSIQ.US,D,20111018,000000,3.24,3.24,3,3.18,1678247,0
+CSIQ.US,D,20111019,000000,3.25,3.37,3.06,3.11,832659,0
+CSIQ.US,D,20111020,000000,3.08,3.2,3,3.2,892412,0
+CSIQ.US,D,20111021,000000,3.3,3.33,3.03,3.04,1238700,0
+CSIQ.US,D,20111024,000000,3.15,3.38,3.06,3.31,2015409,0
+CSIQ.US,D,20111025,000000,3.31,3.4,3.08,3.1,1597567,0
+CSIQ.US,D,20111026,000000,3.17,3.24,3.05,3.11,901703,0
+CSIQ.US,D,20111027,000000,3.22,3.66,3.18,3.47,4317348,0
+CSIQ.US,D,20111028,000000,3.54,3.85,3.43,3.68,2877354,0
+CSIQ.US,D,20111031,000000,3.58,3.58,3.41,3.45,1275388,0
+CSIQ.US,D,20111101,000000,3.33,3.33,3.1,3.11,1702412,0
+CSIQ.US,D,20111102,000000,3.18,3.29,3.05,3.12,2261684,0
+CSIQ.US,D,20111103,000000,3.17,3.18,3,3.06,1715614,0
+CSIQ.US,D,20111104,000000,3.09,3.25,3.08,3.17,1051404,0
+CSIQ.US,D,20111107,000000,3.19,3.22,3.04,3.06,1175199,0
+CSIQ.US,D,20111108,000000,3.14,3.14,3.05,3.09,524925,0
+CSIQ.US,D,20111109,000000,3.09,3.1,3,3,928304,0
+CSIQ.US,D,20111110,000000,3.04,3.09,2.7,2.8,1616871,0
+CSIQ.US,D,20111111,000000,2.84,2.88,2.79,2.84,475555,0
+CSIQ.US,D,20111114,000000,2.81,2.88,2.72,2.78,628883,0
+CSIQ.US,D,20111115,000000,2.75,2.75,2.56,2.58,825262,0
+CSIQ.US,D,20111116,000000,2.54,2.6,2.33,2.35,1137759,0
+CSIQ.US,D,20111117,000000,2.37,2.45,2.23,2.29,878053,0
+CSIQ.US,D,20111118,000000,2.32,2.4,2.29,2.38,694426,0
+CSIQ.US,D,20111121,000000,2.31,2.32,2.16,2.2,759275,0
+CSIQ.US,D,20111122,000000,2.1,2.49,2.07,2.48,1198742,0
+CSIQ.US,D,20111123,000000,2.43,2.61,2.33,2.35,1099989,0
+CSIQ.US,D,20111125,000000,2.31,2.41,2.23,2.26,179222,0
+CSIQ.US,D,20111128,000000,2.4,2.47,2.33,2.37,785856,0
+CSIQ.US,D,20111129,000000,2.44,2.67,2.38,2.53,1391194,0
+CSIQ.US,D,20111130,000000,2.65,3.08,2.63,2.91,2322097,0
+CSIQ.US,D,20111201,000000,2.82,3.2,2.82,3.12,1735384,0
+CSIQ.US,D,20111202,000000,3.17,3.24,2.8,2.85,1185994,0
+CSIQ.US,D,20111205,000000,2.97,2.97,2.71,2.78,656167,0
+CSIQ.US,D,20111206,000000,2.77,2.85,2.71,2.74,349217,0
+CSIQ.US,D,20111207,000000,2.77,2.94,2.74,2.88,673081,0
+CSIQ.US,D,20111208,000000,2.88,2.93,2.65,2.67,579184,0
+CSIQ.US,D,20111209,000000,2.67,2.76,2.6,2.75,513573,0
+CSIQ.US,D,20111212,000000,2.68,2.7,2.52,2.58,274882,0
+CSIQ.US,D,20111213,000000,2.63,2.7,2.43,2.44,358922,0
+CSIQ.US,D,20111214,000000,2.42,2.43,2.24,2.32,593590,0
+CSIQ.US,D,20111215,000000,2.32,2.35,2.21,2.25,314645,0
+CSIQ.US,D,20111216,000000,2.28,2.4,2.27,2.4,468725,0
+CSIQ.US,D,20111219,000000,2.4,2.42,2.2,2.21,284281,0
+CSIQ.US,D,20111220,000000,2.68,3.13,2.67,2.95,3448384,0
+CSIQ.US,D,20111221,000000,3.02,3.05,2.77,2.89,641231,0
+CSIQ.US,D,20111222,000000,2.98,3,2.85,2.96,803919,0
+CSIQ.US,D,20111223,000000,3,3.07,2.79,2.83,974082,0
+CSIQ.US,D,20111227,000000,2.8,2.81,2.62,2.7,573526,0
+CSIQ.US,D,20111228,000000,2.68,2.78,2.59,2.59,628479,0
+CSIQ.US,D,20111229,000000,2.6,2.65,2.58,2.65,619504,0
+CSIQ.US,D,20111230,000000,2.62,2.7,2.5301,2.66,350390,0
+CSIQ.US,D,20120103,000000,2.73,2.86,2.73,2.8,408662,0
+CSIQ.US,D,20120104,000000,2.77,2.83,2.68,2.81,280723,0
+CSIQ.US,D,20120105,000000,2.74,2.85,2.69,2.73,221010,0
+CSIQ.US,D,20120106,000000,2.73,2.8,2.71,2.74,187054,0
+CSIQ.US,D,20120109,000000,2.75,2.93,2.7,2.89,717152,0
+CSIQ.US,D,20120110,000000,2.95,3.17,2.93,3.1,1153220,0
+CSIQ.US,D,20120111,000000,3.12,3.62,3.07,3.58,3931809,0
+CSIQ.US,D,20120112,000000,3.62,3.65,3.34,3.51,1823876,0
+CSIQ.US,D,20120113,000000,3.4,3.49,3.15,3.21,1612028,0
+CSIQ.US,D,20120117,000000,3.24,3.44,3.23,3.36,1060956,0
+CSIQ.US,D,20120118,000000,3.35,3.54,3.25,3.48,1854777,0
+CSIQ.US,D,20120119,000000,3.55,3.73,3.12,3.13,2717043,0
+CSIQ.US,D,20120120,000000,3.1,3.29,3.06,3.23,649115,0
+CSIQ.US,D,20120123,000000,3.25,3.34,3.15,3.16,456250,0
+CSIQ.US,D,20120124,000000,3.1,3.25,3.03,3.13,510416,0
+CSIQ.US,D,20120125,000000,3.14,3.24,3.1,3.18,418795,0
+CSIQ.US,D,20120126,000000,3.32,3.7,3.32,3.59,2349802,0
+CSIQ.US,D,20120127,000000,3.59,3.95,3.56,3.92,2517952,0
+CSIQ.US,D,20120130,000000,3.87,4.17,3.81,4.13,1690602,0
+CSIQ.US,D,20120131,000000,4.13,4.24,3.75,3.82,2573240,0
+CSIQ.US,D,20120201,000000,3.9,3.93,3.66,3.74,904268,0
+CSIQ.US,D,20120202,000000,3.72,3.89,3.67,3.79,661252,0
+CSIQ.US,D,20120203,000000,3.88,3.97,3.7,3.74,1104379,0
+CSIQ.US,D,20120206,000000,3.73,3.83,3.62,3.69,1257441,0
+CSIQ.US,D,20120207,000000,3.69,3.89,3.59,3.71,1505321,0
+CSIQ.US,D,20120208,000000,3.84,4.16,3.77,4.12,2665397,0
+CSIQ.US,D,20120209,000000,4.25,4.74,4.13,4.39,4001669,0
+CSIQ.US,D,20120210,000000,4.3,4.47,4.12,4.23,2003620,0
+CSIQ.US,D,20120213,000000,4.37,4.43,4.15,4.17,1219839,0
+CSIQ.US,D,20120214,000000,4.1,4.1,3.85,3.85,1430716,0
+CSIQ.US,D,20120215,000000,3.87,3.93,3.55,3.6,1498087,0
+CSIQ.US,D,20120216,000000,3.61,3.7,3.51,3.58,734305,0
+CSIQ.US,D,20120217,000000,3.74,4.23,3.7,4.2,2875372,0
+CSIQ.US,D,20120221,000000,4.3,4.35,4.06,4.18,1954282,0
+CSIQ.US,D,20120222,000000,4.46,4.6,4.26,4.29,2988261,0
+CSIQ.US,D,20120223,000000,4.2,4.2,3.86,4.02,1880982,0
+CSIQ.US,D,20120224,000000,4.1,4.19,3.85,3.86,1678887,0
+CSIQ.US,D,20120227,000000,3.83,4.02,3.71,3.77,1844480,0
+CSIQ.US,D,20120228,000000,3.83,4,3.78,3.82,1449770,0
+CSIQ.US,D,20120229,000000,3.7,3.84,3.6,3.65,1430122,0
+CSIQ.US,D,20120301,000000,3.67,3.78,3.66,3.67,696055,0
+CSIQ.US,D,20120302,000000,3.71,3.82,3.66,3.74,971357,0
+CSIQ.US,D,20120305,000000,3.72,3.8,3.35,3.4,1603819,0
+CSIQ.US,D,20120306,000000,3.29,3.34,3.2,3.28,821884,0
+CSIQ.US,D,20120307,000000,2.94,3.08,2.83,2.85,2137484,0
+CSIQ.US,D,20120308,000000,2.87,3.08,2.85,2.97,1178574,0
+CSIQ.US,D,20120309,000000,3,3.25,2.96,3.2,1258468,0
+CSIQ.US,D,20120312,000000,3.2,3.24,3.03,3.11,545883,0
+CSIQ.US,D,20120313,000000,3.14,3.29,3.07,3.25,797167,0
+CSIQ.US,D,20120314,000000,3.29,3.29,3.17,3.21,571797,0
+CSIQ.US,D,20120315,000000,3.21,3.43,3.21,3.33,989125,0
+CSIQ.US,D,20120316,000000,3.39,3.5,3.35,3.48,983736,0
+CSIQ.US,D,20120319,000000,3.46,3.53,3.42,3.43,571607,0
+CSIQ.US,D,20120320,000000,3.34,3.69,3.17,3.65,1902956,0
+CSIQ.US,D,20120321,000000,3.62,3.7,3.37,3.4,988370,0
+CSIQ.US,D,20120322,000000,3.31,3.47,3.27,3.33,485013,0
+CSIQ.US,D,20120323,000000,3.3,3.43,3.22,3.33,506500,0
+CSIQ.US,D,20120326,000000,3.41,3.49,3.3,3.32,418076,0
+CSIQ.US,D,20120327,000000,3.34,3.39,3.24,3.27,312784,0
+CSIQ.US,D,20120328,000000,3.25,3.25,3.08,3.15,587333,0
+CSIQ.US,D,20120329,000000,3.1,3.16,3.05,3.07,448753,0
+CSIQ.US,D,20120330,000000,3.1,3.21,3.1,3.18,334803,0
+CSIQ.US,D,20120402,000000,3.2,3.2,3.05,3.14,392010,0
+CSIQ.US,D,20120403,000000,3.11,3.15,3.06,3.06,284871,0
+CSIQ.US,D,20120404,000000,3.05,3.13,3.04,3.05,468377,0
+CSIQ.US,D,20120405,000000,3.07,3.1,3.03,3.05,199180,0
+CSIQ.US,D,20120409,000000,3.02,3.06,3,3.03,289894,0
+CSIQ.US,D,20120410,000000,3,3.23,3,3.12,597135,0
+CSIQ.US,D,20120411,000000,3.21,3.34,3.14,3.31,629597,0
+CSIQ.US,D,20120412,000000,3.35,3.42,3.32,3.39,750954,0
+CSIQ.US,D,20120413,000000,3.4,3.4,3.28,3.29,381771,0
+CSIQ.US,D,20120416,000000,3.53,3.64,3.39,3.54,2096884,0
+CSIQ.US,D,20120417,000000,3.71,3.81,3.47,3.56,1315018,0
+CSIQ.US,D,20120418,000000,3.57,3.63,3.43,3.5,422789,0
+CSIQ.US,D,20120419,000000,3.48,3.63,3.44,3.54,493842,0
+CSIQ.US,D,20120420,000000,3.56,3.62,3.36,3.43,493105,0
+CSIQ.US,D,20120423,000000,3.36,3.38,3.2,3.24,508708,0
+CSIQ.US,D,20120424,000000,3.22,3.29,3.2,3.22,271915,0
+CSIQ.US,D,20120425,000000,3.28,3.3,3.2,3.28,176959,0
+CSIQ.US,D,20120426,000000,3.3,3.42,3.22,3.35,317258,0
+CSIQ.US,D,20120427,000000,3.38,3.38,3.28,3.36,212271,0
+CSIQ.US,D,20120430,000000,3.34,3.5,3.28,3.45,405950,0
+CSIQ.US,D,20120501,000000,3.56,3.69,3.53,3.61,768467,0
+CSIQ.US,D,20120502,000000,3.56,3.62,3.49,3.58,278003,0
+CSIQ.US,D,20120503,000000,3.58,3.68,3.5,3.56,322225,0
+CSIQ.US,D,20120504,000000,3.5,3.63,3.5,3.57,330251,0
+CSIQ.US,D,20120507,000000,3.55,3.6,3.3,3.35,415617,0
+CSIQ.US,D,20120508,000000,3.29,3.32,3.2,3.2,326243,0
+CSIQ.US,D,20120509,000000,3.22,3.25,3.1,3.21,308166,0
+CSIQ.US,D,20120510,000000,3.25,3.5,3.23,3.4,805905,0
+CSIQ.US,D,20120511,000000,3.33,3.54,3.33,3.43,271163,0
+CSIQ.US,D,20120514,000000,3.35,3.43,3.21,3.3,204895,0
+CSIQ.US,D,20120515,000000,3.29,3.3,3.2,3.21,170906,0
+CSIQ.US,D,20120516,000000,3.22,3.29,3.15,3.16,298112,0
+CSIQ.US,D,20120517,000000,3.2,3.25,2.9,2.95,551605,0
+CSIQ.US,D,20120518,000000,2.96,3.02,2.65,2.7,1162856,0
+CSIQ.US,D,20120521,000000,2.72,2.84,2.61,2.83,466846,0
+CSIQ.US,D,20120522,000000,2.85,2.97,2.79,2.8,245246,0
+CSIQ.US,D,20120523,000000,2.78,2.91,2.67,2.84,241712,0
+CSIQ.US,D,20120524,000000,2.88,2.88,2.69,2.73,275236,0
+CSIQ.US,D,20120525,000000,2.73,3.32,2.7,3.14,834011,0
+CSIQ.US,D,20120529,000000,3.09,3.15,2.95,2.97,433815,0
+CSIQ.US,D,20120530,000000,2.94,2.95,2.82,2.92,266531,0
+CSIQ.US,D,20120531,000000,2.93,2.98,2.86,2.93,206961,0
+CSIQ.US,D,20120601,000000,2.88,3.18,2.82,3.08,574172,0
+CSIQ.US,D,20120604,000000,3.11,3.18,2.9,2.93,253890,0
+CSIQ.US,D,20120605,000000,2.92,3.13,2.92,3.08,203675,0
+CSIQ.US,D,20120606,000000,3.11,3.27,3.11,3.2,328655,0
+CSIQ.US,D,20120607,000000,3.25,3.32,3.18,3.25,256340,0
+CSIQ.US,D,20120608,000000,3.24,3.33,3.24,3.31,188973,0
+CSIQ.US,D,20120611,000000,3.38,3.42,3.27,3.29,229854,0
+CSIQ.US,D,20120612,000000,3.3,3.48,3.3,3.44,424234,0
+CSIQ.US,D,20120613,000000,3.39,3.42,3.28,3.33,311719,0
+CSIQ.US,D,20120614,000000,3.39,3.39,3.17,3.27,326369,0
+CSIQ.US,D,20120615,000000,3.23,3.49,3.23,3.49,578068,0
+CSIQ.US,D,20120618,000000,3.53,3.69,3.46,3.64,998453,0
+CSIQ.US,D,20120619,000000,3.73,3.81,3.69,3.75,483355,0
+CSIQ.US,D,20120620,000000,3.72,3.84,3.63,3.8,287695,0
+CSIQ.US,D,20120621,000000,3.8,3.81,3.55,3.57,232477,0
+CSIQ.US,D,20120622,000000,3.62,3.83,3.61,3.82,301501,0
+CSIQ.US,D,20120625,000000,3.75,3.8,3.62,3.64,220788,0
+CSIQ.US,D,20120626,000000,3.69,3.71,3.5,3.61,183592,0
+CSIQ.US,D,20120627,000000,3.61,3.63,3.4,3.45,259106,0
+CSIQ.US,D,20120628,000000,3.41,3.55,3.34,3.36,244554,0
+CSIQ.US,D,20120629,000000,3.49,3.6,3.43,3.6,281336,0
+CSIQ.US,D,20120702,000000,3.51,3.64,3.51,3.62,129356,0
+CSIQ.US,D,20120703,000000,3.67,3.82,3.67,3.78,185938,0
+CSIQ.US,D,20120705,000000,3.76,3.82,3.7,3.73,178484,0
+CSIQ.US,D,20120706,000000,3.7,3.72,3.6,3.65,124846,0
+CSIQ.US,D,20120709,000000,3.64,3.64,3.5,3.52,111592,0
+CSIQ.US,D,20120710,000000,3.5,3.5,3.37,3.37,219585,0
+CSIQ.US,D,20120711,000000,3.39,3.6,3.39,3.48,167855,0
+CSIQ.US,D,20120712,000000,3.66,3.67,3.45,3.45,288453,0
+CSIQ.US,D,20120713,000000,3.46,3.82,3.43,3.75,933660,0
+CSIQ.US,D,20120716,000000,3.78,4.03,3.71,3.82,1117900,0
+CSIQ.US,D,20120717,000000,4.01,4.01,3.72,3.85,730800,0
+CSIQ.US,D,20120718,000000,3.83,4.05,3.8,3.88,580423,0
+CSIQ.US,D,20120719,000000,3.85,3.95,3.76,3.8,325343,0
+CSIQ.US,D,20120720,000000,3.73,3.78,3.7,3.74,100079,0
+CSIQ.US,D,20120723,000000,3.6,3.74,3.6,3.65,180037,0
+CSIQ.US,D,20120724,000000,3.64,3.7,3.29,3.34,423583,0
+CSIQ.US,D,20120725,000000,3.23,3.41,3.16,3.29,460795,0
+CSIQ.US,D,20120726,000000,3.31,3.4,3.16,3.22,213867,0
+CSIQ.US,D,20120727,000000,3.25,3.29,3.05,3.14,376051,0
+CSIQ.US,D,20120730,000000,3.09,3.11,2.64,2.64,1133621,0
+CSIQ.US,D,20120731,000000,2.75,2.78,2.56,2.67,1478936,0
+CSIQ.US,D,20120801,000000,2.66,2.69,2.6,2.61,301294,0
+CSIQ.US,D,20120802,000000,2.71,2.71,2.51,2.55,540660,0
+CSIQ.US,D,20120803,000000,2.57,2.5799,2.47,2.55,338110,0
+CSIQ.US,D,20120806,000000,2.51,2.76,2.51,2.67,604492,0
+CSIQ.US,D,20120807,000000,2.73,2.8699,2.7,2.8,835371,0
+CSIQ.US,D,20120808,000000,2.84,2.86,2.71,2.77,331968,0
+CSIQ.US,D,20120809,000000,2.78,3.02,2.75,2.94,575283,0
+CSIQ.US,D,20120810,000000,3.01,3.06,2.92,2.95,252772,0
+CSIQ.US,D,20120813,000000,2.98,3.05,2.9,3.03,273637,0
+CSIQ.US,D,20120814,000000,3.02,3.08,2.93,3.04,364578,0
+CSIQ.US,D,20120815,000000,2.69,2.73,2.54,2.705,911542,0
+CSIQ.US,D,20120816,000000,2.69,2.81,2.69,2.81,300183,0
+CSIQ.US,D,20120817,000000,2.83,2.96,2.7999,2.87,157077,0
+CSIQ.US,D,20120820,000000,2.83,3.06,2.82,2.86,367632,0
+CSIQ.US,D,20120821,000000,2.9,3.02,2.86,2.86,276097,0
+CSIQ.US,D,20120822,000000,2.99,3.09,2.915,3,665355,0
+CSIQ.US,D,20120823,000000,3,3,2.95,2.96,178630,0
+CSIQ.US,D,20120824,000000,2.94,3.01,2.93,2.93,190532,0
+CSIQ.US,D,20120827,000000,2.93,3.05,2.93,3.02,145340,0
+CSIQ.US,D,20120828,000000,3.03,3.18,2.91,2.93,628280,0
+CSIQ.US,D,20120829,000000,2.9,3.02,2.9,3,188676,0
+CSIQ.US,D,20120830,000000,2.96,3.03,2.83,2.87,387291,0
+CSIQ.US,D,20120831,000000,2.89,2.95,2.74,2.79,376125,0
+CSIQ.US,D,20120904,000000,2.79,2.8,2.56,2.64,739571,0
+CSIQ.US,D,20120905,000000,2.66,2.68,2.58,2.63,268415,0
+CSIQ.US,D,20120906,000000,2.65,2.69,2.61,2.68,331376,0
+CSIQ.US,D,20120907,000000,2.7,2.82,2.7,2.81,248919,0
+CSIQ.US,D,20120910,000000,2.83,2.91,2.82,2.87,225474,0
+CSIQ.US,D,20120911,000000,2.89,2.96,2.8517,2.92,251361,0
+CSIQ.US,D,20120912,000000,2.93,2.9601,2.83,2.93,208968,0
+CSIQ.US,D,20120913,000000,2.96,2.98,2.88,2.89,245629,0
+CSIQ.US,D,20120914,000000,2.92,3.08,2.92,3.03,493610,0
+CSIQ.US,D,20120917,000000,3.01,3.03,2.93,2.97,212800,0
+CSIQ.US,D,20120918,000000,2.93,3.09,2.91,3,238905,0
+CSIQ.US,D,20120919,000000,2.99,3.09,2.97,3.05,320796,0
+CSIQ.US,D,20120920,000000,2.99,3.03,2.95,2.98,97157,0
+CSIQ.US,D,20120921,000000,2.96,3.02,2.91,2.98,355734,0
+CSIQ.US,D,20120924,000000,2.92,3,2.91,2.99,182721,0
+CSIQ.US,D,20120925,000000,2.99,3.07,2.98,3.01,215490,0
+CSIQ.US,D,20120926,000000,2.98,2.99,2.87,2.93,156841,0
+CSIQ.US,D,20120927,000000,2.94,2.95,2.84,2.89,244005,0
+CSIQ.US,D,20120928,000000,2.84,2.87,2.78,2.79,217280,0
+CSIQ.US,D,20121001,000000,2.85,2.89,2.76,2.84,361930,0
+CSIQ.US,D,20121002,000000,2.86,2.89,2.7801,2.82,120685,0
+CSIQ.US,D,20121003,000000,2.84,2.84,2.76,2.79,93738,0
+CSIQ.US,D,20121004,000000,2.79,2.93,2.7,2.87,234579,0
+CSIQ.US,D,20121005,000000,2.85,2.87,2.72,2.77,153328,0
+CSIQ.US,D,20121008,000000,2.73,2.77,2.65,2.66,238724,0
+CSIQ.US,D,20121009,000000,2.65,2.7,2.58,2.65,156658,0
+CSIQ.US,D,20121010,000000,2.64,2.69,2.62,2.63,64227,0
+CSIQ.US,D,20121011,000000,2.64,2.82,2.64,2.72,249704,0
+CSIQ.US,D,20121012,000000,2.73,2.79,2.67,2.73,65976,0
+CSIQ.US,D,20121015,000000,2.76,2.76,2.65,2.68,100412,0
+CSIQ.US,D,20121016,000000,2.7,2.7046,2.6392,2.7,309800,0
+CSIQ.US,D,20121017,000000,2.7,2.83,2.7,2.75,332849,0
+CSIQ.US,D,20121018,000000,2.75,2.79,2.61,2.67,280866,0
+CSIQ.US,D,20121019,000000,2.65,2.65,2.58,2.63,261948,0
+CSIQ.US,D,20121022,000000,2.62,2.7,2.6,2.6,260406,0
+CSIQ.US,D,20121023,000000,2.56,2.65,2.56,2.61,122156,0
+CSIQ.US,D,20121024,000000,2.63,2.64,2.57,2.61,98286,0
+CSIQ.US,D,20121025,000000,2.62,2.63,2.55,2.6,129821,0
+CSIQ.US,D,20121026,000000,2.6,2.62,2.57,2.59,43571,0
+CSIQ.US,D,20121031,000000,2.57,2.62,2.52,2.59,147250,0
+CSIQ.US,D,20121101,000000,2.58,2.66,2.48,2.63,124374,0
+CSIQ.US,D,20121102,000000,2.62,2.671,2.61,2.64,122779,0
+CSIQ.US,D,20121105,000000,2.66,2.74,2.65,2.69,99782,0
+CSIQ.US,D,20121106,000000,2.72,2.79,2.69,2.69,117948,0
+CSIQ.US,D,20121107,000000,2.65,2.77,2.57,2.7,219438,0
+CSIQ.US,D,20121108,000000,2.7,2.79,2.62,2.67,215397,0
+CSIQ.US,D,20121109,000000,2.64,2.71,2.61,2.69,68386,0
+CSIQ.US,D,20121112,000000,2.67,2.76,2.63,2.65,297925,0
+CSIQ.US,D,20121113,000000,2.6,2.67,2.6,2.6,130686,0
+CSIQ.US,D,20121114,000000,2.6,2.612,2.24,2.36,562196,0
+CSIQ.US,D,20121115,000000,2.33,2.33,1.95,2.03,733603,0
+CSIQ.US,D,20121116,000000,2.09,2.17,2.02,2.08,464700,0
+CSIQ.US,D,20121119,000000,2.1,2.18,2.03,2.07,213492,0
+CSIQ.US,D,20121120,000000,2.06,2.2,2.03,2.2,227367,0
+CSIQ.US,D,20121121,000000,2.25,2.3,2.18,2.28,139102,0
+CSIQ.US,D,20121123,000000,2.27,2.44,2.27,2.41,174503,0
+CSIQ.US,D,20121126,000000,2.41,2.49,2.37,2.49,197465,0
+CSIQ.US,D,20121127,000000,2.5,2.5,2.32,2.38,186214,0
+CSIQ.US,D,20121128,000000,2.33,2.7,2.33,2.66,345083,0
+CSIQ.US,D,20121129,000000,2.71,2.75,2.55,2.72,264717,0
+CSIQ.US,D,20121130,000000,2.74,2.85,2.6201,2.63,225327,0
+CSIQ.US,D,20121203,000000,2.639,2.75,2.5601,2.71,265187,0
+CSIQ.US,D,20121204,000000,2.68,2.72,2.57,2.64,122527,0
+CSIQ.US,D,20121205,000000,2.63,2.68,2.58,2.59,118218,0
+CSIQ.US,D,20121206,000000,2.61,2.65,2.52,2.58,126358,0
+CSIQ.US,D,20121207,000000,2.57,2.75,2.57,2.65,251151,0
+CSIQ.US,D,20121210,000000,2.63,2.7,2.56,2.61,212733,0
+CSIQ.US,D,20121211,000000,2.61,2.71,2.602,2.71,152849,0
+CSIQ.US,D,20121212,000000,2.71,3.15,2.7,3.01,1600533,0
+CSIQ.US,D,20121213,000000,3.04,3.09,2.8,3.01,562288,0
+CSIQ.US,D,20121214,000000,2.9701,3.23,2.9701,3.08,765729,0
+CSIQ.US,D,20121217,000000,3.08,3.18,2.95,3.03,444050,0
+CSIQ.US,D,20121218,000000,3.03,3.08,2.98,3.06,219653,0
+CSIQ.US,D,20121219,000000,3.11,3.45,3.1,3.4204,913198,0
+CSIQ.US,D,20121220,000000,3.4,3.47,3.285,3.4,412536,0
+CSIQ.US,D,20121221,000000,3.35,3.36,3.1701,3.21,1061093,0
+CSIQ.US,D,20121224,000000,3.25,3.3,3.13,3.28,202567,0
+CSIQ.US,D,20121226,000000,3.25,3.48,3.25,3.39,321167,0
+CSIQ.US,D,20121227,000000,3.41,3.44,3.2,3.37,345381,0
+CSIQ.US,D,20121228,000000,3.35,3.59,3.27,3.27,769357,0
+CSIQ.US,D,20121231,000000,3.27,3.427,3.25,3.4,506194,0
+CSIQ.US,D,20130102,000000,3.5,3.62,3.4,3.4,428076,0
+CSIQ.US,D,20130103,000000,3.53,3.79,3.53,3.67,1345056,0
+CSIQ.US,D,20130104,000000,3.75,3.85,3.71,3.8,790346,0
+CSIQ.US,D,20130107,000000,3.82,3.87,3.62,3.66,768519,0
+CSIQ.US,D,20130108,000000,3.64,3.81,3.56,3.7,746153,0
+CSIQ.US,D,20130109,000000,3.81,4.4,3.81,4.37,2493553,0
+CSIQ.US,D,20130110,000000,4.49,4.5,4.2,4.5,1073154,0
+CSIQ.US,D,20130111,000000,4.37,4.5,4.32,4.42,644710,0
+CSIQ.US,D,20130114,000000,4.5,4.68,4.26,4.46,793690,0
+CSIQ.US,D,20130115,000000,4.41,4.47,4.35,4.4,442852,0
+CSIQ.US,D,20130116,000000,4.38,4.46,4.08,4.16,1268367,0
+CSIQ.US,D,20130117,000000,4.24,4.55,4.22,4.44,1067179,0
+CSIQ.US,D,20130118,000000,4.56,4.56,4.3,4.34,591261,0
+CSIQ.US,D,20130122,000000,4.34,4.6299,4.3,4.6,975542,0
+CSIQ.US,D,20130123,000000,4.65,4.74,4.53,4.57,670282,0
+CSIQ.US,D,20130124,000000,4.61,4.68,4.455,4.6,506791,0
+CSIQ.US,D,20130125,000000,4.59,4.675,4.48,4.5,499878,0
+CSIQ.US,D,20130128,000000,4.46,4.54,4.38,4.42,483002,0
+CSIQ.US,D,20130129,000000,4.48,4.58,4.38,4.47,258266,0
+CSIQ.US,D,20130130,000000,4.52,4.61,4.42,4.43,420236,0
+CSIQ.US,D,20130131,000000,4.44,4.45,4.32,4.45,311167,0
+CSIQ.US,D,20130201,000000,4.48,4.66,4.37,4.6,506525,0
+CSIQ.US,D,20130204,000000,4.6,4.99,4.51,4.75,1190336,0
+CSIQ.US,D,20130205,000000,4.75,4.92,4.62,4.68,848442,0
+CSIQ.US,D,20130206,000000,4.7,4.97,4.65,4.97,692070,0
+CSIQ.US,D,20130207,000000,5.04,5.04,4.79,4.8,710809,0
+CSIQ.US,D,20130208,000000,4.87,4.89,4.67,4.7,440288,0
+CSIQ.US,D,20130211,000000,4.81,4.99,4.8,4.9,586525,0
+CSIQ.US,D,20130212,000000,4.9,5.12,4.75,4.94,1031567,0
+CSIQ.US,D,20130213,000000,5,5.11,4.85,4.93,539481,0
+CSIQ.US,D,20130214,000000,4.93,5.13,4.85,5,990212,0
+CSIQ.US,D,20130215,000000,5.05,5.1,4.95,5,453355,0
+CSIQ.US,D,20130219,000000,5.07,5.15,4.831,4.99,1032248,0
+CSIQ.US,D,20130220,000000,5.05,5.08,4.81,4.92,617207,0
+CSIQ.US,D,20130221,000000,4.88,4.88,4.09,4.35,1727100,0
+CSIQ.US,D,20130222,000000,4.42,4.59,4.35,4.52,638533,0
+CSIQ.US,D,20130225,000000,4.61,4.68,4.12,4.15,773081,0
+CSIQ.US,D,20130226,000000,4.2,4.25,3.76,4.08,1041460,0
+CSIQ.US,D,20130227,000000,3.95,4.09,3.84,4.07,550089,0
+CSIQ.US,D,20130228,000000,4.03,4.22,3.95,4.01,452512,0
+CSIQ.US,D,20130301,000000,3.82,4.02,3.78,3.85,555709,0
+CSIQ.US,D,20130304,000000,3.8,3.9,3.69,3.7,507034,0
+CSIQ.US,D,20130305,000000,3.75,3.8181,3.68,3.73,396043,0
+CSIQ.US,D,20130306,000000,3.75,3.83,3.7,3.78,516192,0
+CSIQ.US,D,20130307,000000,3.79,3.84,3.71,3.71,409819,0
+CSIQ.US,D,20130308,000000,3.72,3.775,3.63,3.73,491926,0
+CSIQ.US,D,20130311,000000,3.59,3.65,3.12,3.15,2546091,0
+CSIQ.US,D,20130312,000000,3.14,3.5,3.14,3.47,1150772,0
+CSIQ.US,D,20130313,000000,3.6,3.72,3.53,3.67,1132200,0
+CSIQ.US,D,20130314,000000,3.7,3.7,3.33,3.53,999083,0
+CSIQ.US,D,20130315,000000,3.5,3.61,3.37,3.5,973575,0
+CSIQ.US,D,20130318,000000,3.47,3.49,3.31,3.35,693079,0
+CSIQ.US,D,20130319,000000,3.33,3.49,3.3299,3.4,440344,0
+CSIQ.US,D,20130320,000000,3.41,3.69,3.37,3.64,690343,0
+CSIQ.US,D,20130321,000000,3.65,3.75,3.45,3.47,511960,0
+CSIQ.US,D,20130322,000000,3.47,3.49,3.31,3.41,623071,0
+CSIQ.US,D,20130325,000000,3.39,3.4,3.21,3.24,533730,0
+CSIQ.US,D,20130326,000000,3.24,3.36,3.22,3.36,392267,0
+CSIQ.US,D,20130327,000000,3.4,3.49,3.32,3.49,366162,0
+CSIQ.US,D,20130328,000000,3.46,3.5199,3.4,3.46,284129,0
+CSIQ.US,D,20130401,000000,3.49,3.52,3.27,3.3,356202,0
+CSIQ.US,D,20130402,000000,3.52,3.52,3.17,3.24,424068,0
+CSIQ.US,D,20130403,000000,3.21,3.34,3.16,3.34,288677,0
+CSIQ.US,D,20130404,000000,3.37,3.44,3.28,3.35,258660,0
+CSIQ.US,D,20130405,000000,3.3,3.5,3.23,3.47,431861,0
+CSIQ.US,D,20130408,000000,3.52,3.81,3.47,3.8,685565,0
+CSIQ.US,D,20130409,000000,3.89,4.28,3.73,4.19,1871816,0
+CSIQ.US,D,20130410,000000,4.1205,4.2399,4.01,4.09,663012,0
+CSIQ.US,D,20130411,000000,4.1,4.33,4.04,4.1,709967,0
+CSIQ.US,D,20130412,000000,4.15,4.2,3.98,4.07,258279,0
+CSIQ.US,D,20130415,000000,4.03,4.03,3.661,3.71,649840,0
+CSIQ.US,D,20130416,000000,3.8,3.87,3.71,3.77,222719,0
+CSIQ.US,D,20130417,000000,3.77,3.83,3.641,3.72,249876,0
+CSIQ.US,D,20130418,000000,3.79,3.88,3.7,3.82,251891,0
+CSIQ.US,D,20130419,000000,3.82,4.18,3.805,4.03,391270,0
+CSIQ.US,D,20130422,000000,4.04,4.15,4.01,4.07,291211,0
+CSIQ.US,D,20130423,000000,4.1,4.39,4,4.25,1055970,0
+CSIQ.US,D,20130424,000000,4.26,4.57,4.25,4.44,866550,0
+CSIQ.US,D,20130425,000000,4.48,4.85,4.45,4.67,850321,0
+CSIQ.US,D,20130426,000000,4.65,5.5,4.61,5.38,2791362,0
+CSIQ.US,D,20130429,000000,5.35,6.09,5.3,5.84,2671555,0
+CSIQ.US,D,20130430,000000,5.87,6.09,5.34,5.63,2194423,0
+CSIQ.US,D,20130501,000000,5.56,5.59,5.1,5.15,1283778,0
+CSIQ.US,D,20130502,000000,5.36,5.8,5.16,5.79,1351170,0
+CSIQ.US,D,20130503,000000,5.7,5.87,5.5,5.58,1073492,0
+CSIQ.US,D,20130506,000000,5.58,5.88,5.48,5.8,793542,0
+CSIQ.US,D,20130507,000000,5.71,5.7499,5.42,5.46,586889,0
+CSIQ.US,D,20130508,000000,5.35,5.4,5.18,5.29,964443,0
+CSIQ.US,D,20130509,000000,5.3,5.65,5.25,5.6,635709,0
+CSIQ.US,D,20130510,000000,5.65,6.74,5.65,6.74,3273338,0
+CSIQ.US,D,20130513,000000,6.81,7.99,6.81,7.27,5003885,0
+CSIQ.US,D,20130514,000000,7,7.5,6.8701,7.37,1758687,0
+CSIQ.US,D,20130515,000000,7.75,7.98,7.23,7.26,2951568,0
+CSIQ.US,D,20130516,000000,7.38,7.48,6.9,7.08,1670187,0
+CSIQ.US,D,20130517,000000,7.1,8.04,7,7.84,2932898,0
+CSIQ.US,D,20130520,000000,8.07,9.22,8.05,9.18,4974751,0
+CSIQ.US,D,20130521,000000,9.71,9.85,8.15,8.4,5162248,0
+CSIQ.US,D,20130522,000000,8.76,8.76,7.39,7.52,3276580,0
+CSIQ.US,D,20130523,000000,7.35,8.26,7.09,8.2,3145370,0
+CSIQ.US,D,20130524,000000,8.4,8.7,8.1,8.61,3191049,0
+CSIQ.US,D,20130528,000000,10.26,10.65,9.3,9.39,13471209,0
+CSIQ.US,D,20130529,000000,9.18,9.64,8.96,9.07,3591482,0
+CSIQ.US,D,20130530,000000,9.35,9.53,8.91,9.16,2246957,0
+CSIQ.US,D,20130531,000000,8.72,9.14,8.3,8.51,2543307,0
+CSIQ.US,D,20130603,000000,8.55,8.85,8.22,8.81,1854552,0
+CSIQ.US,D,20130604,000000,8.9,9.55,8.7,8.91,2363783,0
+CSIQ.US,D,20130605,000000,8.61,9.19,8.4,8.69,1539540,0
+CSIQ.US,D,20130606,000000,8.64,9.19,8.64,9.02,1365454,0
+CSIQ.US,D,20130607,000000,9.2,9.32,8.72,8.8,1322383,0
+CSIQ.US,D,20130610,000000,9.22,10.22,8.95,10.16,5131634,0
+CSIQ.US,D,20130611,000000,9.82,10.04,9.16,9.31,3943243,0
+CSIQ.US,D,20130612,000000,9.39,9.69,8.91,9.06,2307654,0
+CSIQ.US,D,20130613,000000,8.99,9.41,8.8,9.35,1464962,0
+CSIQ.US,D,20130614,000000,9.4,9.69,9.02,9.4,1455164,0
+CSIQ.US,D,20130617,000000,9.57,10.56,9.41,10.12,7347254,0
+CSIQ.US,D,20130618,000000,10.03,10.22,9.77,9.92,2344280,0
+CSIQ.US,D,20130619,000000,9.89,10.3,9.79,9.97,2146925,0
+CSIQ.US,D,20130620,000000,9.9,10.04,9.02,9.16,3543907,0
+CSIQ.US,D,20130621,000000,9.38,9.46,8.78,9.14,2865690,0
+CSIQ.US,D,20130624,000000,8.94,9.1,8.3,8.39,2716624,0
+CSIQ.US,D,20130625,000000,8.64,9,8.55,8.93,2046616,0
+CSIQ.US,D,20130626,000000,9.18,10.45,9.1,10.1,7040023,0
+CSIQ.US,D,20130627,000000,10.23,11.34,10.2,11.06,8298308,0
+CSIQ.US,D,20130628,000000,10.88,11.61,10.75,10.99,4323371,0
+CSIQ.US,D,20130701,000000,11.54,12.12,11.5,11.8,4700933,0
+CSIQ.US,D,20130702,000000,12.09,12.19,11.2,11.57,3789631,0
+CSIQ.US,D,20130703,000000,11.41,11.75,11.3,11.43,960137,0
+CSIQ.US,D,20130705,000000,11.74,12.07,11.6,12.04,2696209,0
+CSIQ.US,D,20130708,000000,12.39,12.69,11.93,12.31,3596878,0
+CSIQ.US,D,20130709,000000,11.79,11.8,10.61,10.75,8110500,0
+CSIQ.US,D,20130710,000000,10.57,11.33,10.56,11.02,2826420,0
+CSIQ.US,D,20130711,000000,11.34,11.5,11.13,11.27,2090055,0
+CSIQ.US,D,20130712,000000,10.77,11.69,10.7,11.55,4173042,0
+CSIQ.US,D,20130715,000000,11.9,14.08,11.77,13.93,9326864,0
+CSIQ.US,D,20130716,000000,14.05,14.47,13.31,13.98,6542970,0
+CSIQ.US,D,20130717,000000,14.3,14.37,13.47,13.7,3417559,0
+CSIQ.US,D,20130718,000000,13.8,13.92,13.2,13.27,2382017,0
+CSIQ.US,D,20130719,000000,13.25,13.53,12.82,13.42,1697177,0
+CSIQ.US,D,20130722,000000,13.46,14.2,13.39,13.96,3003893,0
+CSIQ.US,D,20130723,000000,14.2,14.39,13.68,13.9,2834539,0
+CSIQ.US,D,20130724,000000,13.97,14.2,13.42,13.58,1738349,0
+CSIQ.US,D,20130725,000000,13.48,13.83,13.13,13.69,1439334,0
+CSIQ.US,D,20130726,000000,13.51,13.9,13.44,13.68,1054455,0
+CSIQ.US,D,20130729,000000,14.11,14.3,13.5,13.6,2666514,0
+CSIQ.US,D,20130730,000000,13.72,14.118,13.51,14.03,2466627,0
+CSIQ.US,D,20130731,000000,14.2,15.1,14.02,14.79,4426982,0
+CSIQ.US,D,20130801,000000,15.01,15.07,14.23,14.38,2679007,0
+CSIQ.US,D,20130802,000000,14.49,14.85,13.96,14.11,2138896,0
+CSIQ.US,D,20130805,000000,14.5,15.85,14.47,15.75,5439377,0
+CSIQ.US,D,20130806,000000,16.2,16.4,15.02,15.37,3999851,0
+CSIQ.US,D,20130807,000000,14.84,15.1,13.81,14.31,5014482,0
+CSIQ.US,D,20130808,000000,13.7,14.21,13.14,13.17,5516337,0
+CSIQ.US,D,20130809,000000,13.13,13.65,13,13.23,2474044,0
+CSIQ.US,D,20130812,000000,13.15,13.43,12.84,12.89,1894724,0
+CSIQ.US,D,20130813,000000,13,13.13,11.75,11.78,4374342,0
+CSIQ.US,D,20130814,000000,11.84,12.42,11.73,12,2689873,0
+CSIQ.US,D,20130815,000000,11.75,11.82,10.55,10.64,4476115,0
+CSIQ.US,D,20130816,000000,10.78,11.65,10.66,11.47,2643871,0
+CSIQ.US,D,20130819,000000,11.81,11.86,10.87,10.95,2653378,0
+CSIQ.US,D,20130820,000000,11.01,11.55,11.01,11.46,2010356,0
+CSIQ.US,D,20130821,000000,11.5,12.87,11.32,12.51,4814719,0
+CSIQ.US,D,20130822,000000,12.76,12.97,12.28,12.66,2912614,0
+CSIQ.US,D,20130823,000000,13,13.19,12.72,13.16,2756114,0
+CSIQ.US,D,20130826,000000,13.29,13.57,12.95,13.03,2586293,0
+CSIQ.US,D,20130827,000000,12.59,12.78,12.01,12.09,2658039,0
+CSIQ.US,D,20130828,000000,11.97,12.5,11.88,12.32,1432016,0
+CSIQ.US,D,20130829,000000,12.2,12.8,12.04,12.09,2749570,0
+CSIQ.US,D,20130830,000000,12.35,12.78,12.17,12.51,2852070,0
+CSIQ.US,D,20130903,000000,12.75,13.25,12.7,13.22,2759714,0
+CSIQ.US,D,20130904,000000,13.12,13.85,12.96,13.47,2866098,0
+CSIQ.US,D,20130905,000000,13.59,14.41,13.57,14.06,3318922,0
+CSIQ.US,D,20130906,000000,14.38,14.38,13.6,13.77,2307193,0
+CSIQ.US,D,20130909,000000,13.76,14.48,13.72,14.14,2629832,0
+CSIQ.US,D,20130910,000000,14.42,14.6,13.89,14.09,2506200,0
+CSIQ.US,D,20130911,000000,13.89,14.3,13.75,13.97,1509348,0
+CSIQ.US,D,20130912,000000,14.05,14.189,13.65,13.68,1469169,0
+CSIQ.US,D,20130913,000000,13.65,14.08,13.4,13.98,1684631,0
+CSIQ.US,D,20130916,000000,14.24,14.57,14,14.18,1925496,0
+CSIQ.US,D,20130917,000000,14.2,14.33,13.93,14.31,1171386,0
+CSIQ.US,D,20130918,000000,14.35,14.88,14.12,14.61,2213104,0
+CSIQ.US,D,20130919,000000,14.78,14.95,14.5,14.86,1650313,0
+CSIQ.US,D,20130920,000000,14.96,15.36,14.8,14.85,2157248,0
+CSIQ.US,D,20130923,000000,14.82,15.1,14.11,14.36,1947542,0
+CSIQ.US,D,20130924,000000,14.3,15,14.07,14.56,1867600,0
+CSIQ.US,D,20130925,000000,14.86,15.46,14.56,15.2,3096544,0
+CSIQ.US,D,20130926,000000,15.36,15.77,15.05,15.27,2380000,0
+CSIQ.US,D,20130927,000000,15.43,16.8,15.21,16.72,4355500,0
+CSIQ.US,D,20130930,000000,16.24,17.71,15.94,16.99,4837032,0
+CSIQ.US,D,20131001,000000,17.24,18.19,17.22,18.18,3653689,0
+CSIQ.US,D,20131002,000000,18.02,18.69,17.88,18.56,3400900,0
+CSIQ.US,D,20131003,000000,19.11,19.77,18.66,19.37,5146700,0
+CSIQ.US,D,20131004,000000,19.65,19.7,18.75,19.59,3602400,0
+CSIQ.US,D,20131007,000000,19.16,19.9,19,19.13,2595300,0
+CSIQ.US,D,20131008,000000,19.65,20.17,17.87,18.24,5223800,0
+CSIQ.US,D,20131009,000000,18.45,18.55,16.76,17.58,4194900,0
+CSIQ.US,D,20131010,000000,18.12,19.2,18.11,19.18,3994178,0
+CSIQ.US,D,20131011,000000,19.7,20.12,19.12,19.85,3884978,0
+CSIQ.US,D,20131014,000000,19.48,20.65,19.33,20.57,3318500,0
+CSIQ.US,D,20131015,000000,21.2,21.85,20.47,20.79,4555600,0
+CSIQ.US,D,20131016,000000,21.09,22.1,21.09,22.02,3584600,0
+CSIQ.US,D,20131017,000000,22.3,22.94,21.68,22.29,3940100,0
+CSIQ.US,D,20131018,000000,22.69,23.48,22.32,23.13,4029650,0
+CSIQ.US,D,20131021,000000,23.73,24.25,22.64,23.12,5444900,0
+CSIQ.US,D,20131022,000000,23.57,24.35,22.16,24.34,5518475,0
+CSIQ.US,D,20131023,000000,24.5,24.87,23.91,24.65,5317850,0
+CSIQ.US,D,20131024,000000,25,25.56,24.55,24.73,3901900,0
+CSIQ.US,D,20131025,000000,24.89,24.98,22.62,23.55,5902100,0
+CSIQ.US,D,20131028,000000,23.84,24.5,21.8,22.84,6986637,0
+CSIQ.US,D,20131029,000000,22.78,23.95,22.65,23.95,2769500,0
+CSIQ.US,D,20131030,000000,24.28,24.79,23.1,23.31,3450700,0
+CSIQ.US,D,20131031,000000,22.5,23.68,22.02,23,3157697,0
+CSIQ.US,D,20131101,000000,23.96,25.56,23.92,25.56,5676715,0
+CSIQ.US,D,20131104,000000,27.07,29,26.75,28.65,7304614,0
+CSIQ.US,D,20131105,000000,28.66,29.2,27.3,28.19,4453520,0
+CSIQ.US,D,20131106,000000,28.45,28.5,26.13,27.28,4819604,0
+CSIQ.US,D,20131107,000000,26.9,27.06,25.54,26.25,3907300,0
+CSIQ.US,D,20131108,000000,27.35,28.65,26.56,28.65,4177950,0
+CSIQ.US,D,20131111,000000,28.93,29.9,28.25,29.56,4344800,0
+CSIQ.US,D,20131112,000000,29.11,29.78,27.83,28.23,4659731,0
+CSIQ.US,D,20131113,000000,29.4,32.24,29,32,10532333,0
+CSIQ.US,D,20131114,000000,32.7,33.25,31.12,31.88,6567600,0
+CSIQ.US,D,20131115,000000,31.78,32.08,30.83,31.91,4006800,0
+CSIQ.US,D,20131118,000000,32.26,33.17,30.84,31,5121300,0
+CSIQ.US,D,20131119,000000,30.84,31.65,29.08,29.62,4902173,0
+CSIQ.US,D,20131120,000000,30,31.23,29.08,30.75,3571500,0
+CSIQ.US,D,20131121,000000,30.71,31.44,30.08,31.28,3067100,0
+CSIQ.US,D,20131122,000000,31,31.5,30.3,30.88,2177900,0
+CSIQ.US,D,20131125,000000,31.2,31.25,28.43,28.85,4542500,0
+CSIQ.US,D,20131126,000000,27.7,30.14,26.66,29.74,7368548,0
+CSIQ.US,D,20131127,000000,29.47,30.29,28.84,29.71,2377924,0
+CSIQ.US,D,20131129,000000,29.45,29.96,28.581,29.14,1652521,0
+CSIQ.US,D,20131202,000000,28.93,30,28.57,29.02,2356500,0
+CSIQ.US,D,20131203,000000,28.51,29.57,28.06,29.46,2196400,0
+CSIQ.US,D,20131204,000000,28.85,31.04,28.83,30.28,3292885,0
+CSIQ.US,D,20131205,000000,30.3,30.89,29,29.07,3126400,0
+CSIQ.US,D,20131206,000000,29.28,29.55,27.2,27.57,4784200,0
+CSIQ.US,D,20131209,000000,27.7,28.6,26.92,26.94,3258830,0
+CSIQ.US,D,20131210,000000,26.44,28.67,26.1,28.4,3687720,0
+CSIQ.US,D,20131211,000000,28.58,28.88,26.63,26.77,2475250,0
+CSIQ.US,D,20131212,000000,27.03,28.57,26.8,28.03,3335065,0
+CSIQ.US,D,20131213,000000,27.98,28.49,27.21,27.69,2685300,0
+CSIQ.US,D,20131216,000000,27.85,29.26,27.57,29.13,3130397,0
+CSIQ.US,D,20131217,000000,28.99,30.19,28.59,29.75,4332603,0
+CSIQ.US,D,20131218,000000,29.9,30.17,28.35,29.69,3006700,0
+CSIQ.US,D,20131219,000000,29.24,31.32,29.15,31.12,3723200,0
+CSIQ.US,D,20131220,000000,31.21,31.82,29.31,29.48,5747300,0
+CSIQ.US,D,20131223,000000,29.85,30.68,29.67,30.22,2501500,0
+CSIQ.US,D,20131224,000000,30.01,30.5,29.1,29.65,1712705,0
+CSIQ.US,D,20131226,000000,29.71,30.15,29.27,29.59,1861500,0
+CSIQ.US,D,20131227,000000,29.56,29.94,29,29.19,1571900,0
+CSIQ.US,D,20131230,000000,29.3,30.7,29.29,30.32,2775300,0
+CSIQ.US,D,20131231,000000,30.54,30.64,29.45,29.82,1796220,0
+CSIQ.US,D,20140102,000000,29.7,34.29,29.6,34.19,7973790,0
+CSIQ.US,D,20140103,000000,34.06,35.64,33.16,35.24,5803250,0
+CSIQ.US,D,20140106,000000,36.01,36.9,34.6,35.73,4607200,0
+CSIQ.US,D,20140107,000000,36.3,39.84,36.27,38.57,8379400,0
+CSIQ.US,D,20140108,000000,38.17,39.47,37.34,38.43,3442800,0
+CSIQ.US,D,20140109,000000,39.17,39.63,36.74,36.91,4396220,0
+CSIQ.US,D,20140110,000000,37.33,38.4,36.38,37.92,2376600,0
+CSIQ.US,D,20140113,000000,38.65,38.84,35.4,35.78,3055100,0
+CSIQ.US,D,20140114,000000,36.14,40.32,36.06,39.67,5862425,0
+CSIQ.US,D,20140115,000000,40.69,42.43,40.56,41.97,5391785,0
+CSIQ.US,D,20140116,000000,43.22,43.6,41.87,42.8,4322450,0
+CSIQ.US,D,20140117,000000,42.86,43.5,41.21,41.75,3189600,0
+CSIQ.US,D,20140121,000000,42.49,42.93,40.33,42.88,3449100,0
+CSIQ.US,D,20140122,000000,43.05,43.58,42.14,42.78,1964830,0
+CSIQ.US,D,20140123,000000,41.51,41.72,39.59,41.08,3193330,0
+CSIQ.US,D,20140124,000000,39.44,39.44,37.1,37.25,4772803,0
+CSIQ.US,D,20140127,000000,36,38.83,35.52,37.38,5231000,0
+CSIQ.US,D,20140128,000000,38.4,40,38.4,39.68,3516100,0
+CSIQ.US,D,20140129,000000,39.04,41.8,38.63,39.81,5112670,0
+CSIQ.US,D,20140130,000000,40.42,41.09,39.75,39.92,3379801,0
+CSIQ.US,D,20140131,000000,38.6,40.14,38.41,39.13,2863200,0
+CSIQ.US,D,20140203,000000,39.13,39.9,35.25,35.99,4798782,0
+CSIQ.US,D,20140204,000000,36.87,38.38,36.2,37.28,4456251,0
+CSIQ.US,D,20140205,000000,37.03,37.71,33.8,37.39,5174982,0
+CSIQ.US,D,20140206,000000,37.57,38.69,36.17,36.84,3347279,0
+CSIQ.US,D,20140207,000000,37.4,38.92,37,38.87,3245410,0
+CSIQ.US,D,20140210,000000,39.4,40.66,38.95,39.12,3060885,0
+CSIQ.US,D,20140211,000000,36.5,38.65,36.07,36.17,6929650,0
+CSIQ.US,D,20140212,000000,36.71,37.6,35.98,36.09,7437087,0
+CSIQ.US,D,20140213,000000,35.78,38.64,35.46,38.16,5568904,0
+CSIQ.US,D,20140214,000000,38.5,39.22,36.75,37.64,4390330,0
+CSIQ.US,D,20140218,000000,38.39,39.59,37.75,39.25,3473127,0
+CSIQ.US,D,20140219,000000,38.86,40.48,37.75,37.96,4577938,0
+CSIQ.US,D,20140220,000000,38.19,39.3,37.38,39.25,3317307,0
+CSIQ.US,D,20140221,000000,39.5,39.75,36.11,37.77,6038676,0
+CSIQ.US,D,20140224,000000,38.89,40.58,38.29,39.75,5717488,0
+CSIQ.US,D,20140225,000000,39.84,40.37,38.92,40.09,3009497,0
+CSIQ.US,D,20140226,000000,39.79,44.01,39.75,42.66,7578298,0
+CSIQ.US,D,20140227,000000,43.29,43.87,42.14,43.07,3199894,0
+CSIQ.US,D,20140228,000000,43.2,44.5,40.61,41.84,4172096,0
+CSIQ.US,D,20140303,000000,40.39,41.28,39.5,40.32,3669549,0
+CSIQ.US,D,20140304,000000,42.23,43.8,42.01,43.67,5604014,0
+CSIQ.US,D,20140305,000000,41.28,42.5,36.95,39.02,16307237,0
+CSIQ.US,D,20140306,000000,40.08,41.37,39.05,39.09,8114805,0
+CSIQ.US,D,20140307,000000,39.55,39.64,37.06,37.85,5975791,0
+CSIQ.US,D,20140310,000000,37.15,37.31,35.25,36.04,5787569,0
+CSIQ.US,D,20140311,000000,36.1,37.12,33.71,34.23,5545105,0
+CSIQ.US,D,20140312,000000,33.35,35.2,32.86,34.18,4940526,0
+CSIQ.US,D,20140313,000000,34.8,35.42,32.57,33.07,4807695,0
+CSIQ.US,D,20140314,000000,32.5,33.69,32.09,32.89,3415639,0
+CSIQ.US,D,20140317,000000,33.54,34.67,33.25,33.6,2912149,0
+CSIQ.US,D,20140318,000000,33.87,35.2,33.51,34.77,2905153,0
+CSIQ.US,D,20140319,000000,34.62,35.88,34.6,35.13,3467929,0
+CSIQ.US,D,20140320,000000,35.3,36.64,34.33,35.6,3882039,0
+CSIQ.US,D,20140321,000000,36.11,36.5,35.05,35.14,3445944,0
+CSIQ.US,D,20140324,000000,35.37,35.61,32.45,33.02,4515965,0
+CSIQ.US,D,20140325,000000,33.69,34.58,32.83,33.72,3018988,0
+CSIQ.US,D,20140326,000000,34.2,34.5,31.04,31.09,4493200,0
+CSIQ.US,D,20140327,000000,30.6,31.47,29.52,30.48,5974096,0
+CSIQ.US,D,20140328,000000,31,32.62,30.85,31.99,3752272,0
+CSIQ.US,D,20140331,000000,32.57,32.9,31.3,32.04,2726026,0
+CSIQ.US,D,20140401,000000,32.1,33.08,31.91,33.02,2705810,0
+CSIQ.US,D,20140402,000000,33.48,33.72,32.6,33.39,2543757,0
+CSIQ.US,D,20140403,000000,33.72,34.38,31.95,32.41,3332613,0
+CSIQ.US,D,20140404,000000,32.67,33.19,30.22,30.98,3793618,0
+CSIQ.US,D,20140407,000000,30.05,31.1,27.83,28.35,4791582,0
+CSIQ.US,D,20140408,000000,28.85,29.08,27.88,28.7,3235549,0
+CSIQ.US,D,20140409,000000,29.02,29.87,28.31,29.85,2779672,0
+CSIQ.US,D,20140410,000000,29.93,30,26.41,26.68,6091878,0
+CSIQ.US,D,20140411,000000,25.77,27.41,24.9,24.99,7171611,0
+CSIQ.US,D,20140414,000000,25.05,26.95,24.86,25.8,5126911,0
+CSIQ.US,D,20140415,000000,25.85,26.22,23.01,25.17,5993661,0
+CSIQ.US,D,20140416,000000,25.7,27.06,25.2,26.97,4440852,0
+CSIQ.US,D,20140417,000000,26.9,27.48,26.1,26.46,3685685,0
+CSIQ.US,D,20140421,000000,26.82,27.26,26.27,27.08,2088344,0
+CSIQ.US,D,20140422,000000,27.68,29.85,27.59,29.64,4754847,0
+CSIQ.US,D,20140423,000000,29.91,30.3,28.91,29.21,3142702,0
+CSIQ.US,D,20140424,000000,29.87,31.08,29.05,30.7,4388995,0
+CSIQ.US,D,20140425,000000,29.87,30.7,29.5,30.15,2928546,0
+CSIQ.US,D,20140428,000000,30.09,30.1,25.81,26.83,6100276,0
+CSIQ.US,D,20140429,000000,27.29,27.85,26.6,27.47,2133493,0
+CSIQ.US,D,20140430,000000,27.25,27.25,26.31,27.12,2021156,0
+CSIQ.US,D,20140501,000000,26.87,28.93,26.77,27.51,2632534,0
+CSIQ.US,D,20140502,000000,28.25,28.61,27.25,27.54,1888940,0
+CSIQ.US,D,20140505,000000,26.67,27.39,26.38,26.88,2035572,0
+CSIQ.US,D,20140506,000000,26.95,28.05,26.81,26.99,1951620,0
+CSIQ.US,D,20140507,000000,28.21,28.85,26.12,27.25,6332544,0
+CSIQ.US,D,20140508,000000,27.34,27.79,25.86,25.97,3481076,0
+CSIQ.US,D,20140509,000000,25.84,26.99,25.59,26.32,3008002,0
+CSIQ.US,D,20140512,000000,26.63,28.25,26.4,28,3089782,0
+CSIQ.US,D,20140513,000000,27.85,28.2,26.83,27.3,2647494,0
+CSIQ.US,D,20140514,000000,27.31,27.82,26.76,26.93,2207073,0
+CSIQ.US,D,20140515,000000,26.79,26.89,24.51,25.32,5914305,0
+CSIQ.US,D,20140516,000000,23.01,23.75,22.01,22.07,10104873,0
+CSIQ.US,D,20140519,000000,22.08,22.44,21.38,21.71,5502767,0
+CSIQ.US,D,20140520,000000,21.95,23.1,21.73,22.41,5931523,0
+CSIQ.US,D,20140521,000000,22.71,24.06,22.71,24,4633504,0
+CSIQ.US,D,20140522,000000,24.07,25.1,24.03,24.51,4097622,0
+CSIQ.US,D,20140523,000000,24.47,24.79,23.75,24.2,2444746,0
+CSIQ.US,D,20140527,000000,23.9,25.7,23.72,25.43,3760989,0
+CSIQ.US,D,20140528,000000,25.49,26.12,25.01,26.05,2655305,0
+CSIQ.US,D,20140529,000000,26.1,27.57,26.07,27.3,3776451,0
+CSIQ.US,D,20140530,000000,27.35,27.4,25.63,25.75,3112075,0
+CSIQ.US,D,20140602,000000,25.89,26.24,24.81,25.6,2186269,0
+CSIQ.US,D,20140603,000000,25.55,25.6,24.51,25.09,1694195,0
+CSIQ.US,D,20140604,000000,24,24.5,23.1,23.59,4748672,0
+CSIQ.US,D,20140605,000000,23.61,24.15,23.31,23.46,2487038,0
+CSIQ.US,D,20140606,000000,23.65,24.54,23.61,24.05,2352134,0
+CSIQ.US,D,20140609,000000,23.97,24.92,23.7,24.25,2082456,0
+CSIQ.US,D,20140610,000000,24.08,24.64,23.62,24,1713200,0
+CSIQ.US,D,20140611,000000,23.5,24.48,23.48,24.12,1466982,0
+CSIQ.US,D,20140612,000000,24.45,25.25,24.06,24.49,2562242,0
+CSIQ.US,D,20140613,000000,24.53,25.24,24.2,25.11,1624941,0
+CSIQ.US,D,20140616,000000,25.06,26.36,25,25.97,3325908,0
+CSIQ.US,D,20140617,000000,26.23,28.14,25.84,27.98,5403975,0
+CSIQ.US,D,20140618,000000,27.81,28.14,26.73,28.05,3939957,0
+CSIQ.US,D,20140619,000000,28.1,28.25,27.25,27.43,2364444,0
+CSIQ.US,D,20140620,000000,27.5,29.27,27.5,29.12,3665035,0
+CSIQ.US,D,20140623,000000,29.28,29.48,28.5,29.21,3245541,0
+CSIQ.US,D,20140624,000000,29.12,29.63,27.61,27.77,3177472,0
+CSIQ.US,D,20140625,000000,27.5,28.7,27.4,28.51,2579919,0
+CSIQ.US,D,20140626,000000,29.53,30.23,29.22,29.79,4044138,0
+CSIQ.US,D,20140627,000000,29.65,30.22,29.34,29.79,1796823,0
+CSIQ.US,D,20140630,000000,30,31.59,29.75,31.26,4091669,0
+CSIQ.US,D,20140701,000000,31.35,31.75,30.43,30.72,2559720,0
+CSIQ.US,D,20140702,000000,31.72,31.9,30.72,30.81,2723500,0
+CSIQ.US,D,20140703,000000,30.95,31,30.07,30.71,1212653,0
+CSIQ.US,D,20140707,000000,31.32,32.14,29.54,29.73,4322424,0
+CSIQ.US,D,20140708,000000,29.7,29.84,27.3,27.78,5271928,0
+CSIQ.US,D,20140709,000000,28.13,28.45,27.49,27.88,2391899,0
+CSIQ.US,D,20140710,000000,26.88,28.7,26.24,28.12,3061173,0
+CSIQ.US,D,20140711,000000,27.94,28.62,27.94,28.32,1633917,0
+CSIQ.US,D,20140714,000000,28.7,28.9,28.13,28.49,1962341,0
+CSIQ.US,D,20140715,000000,28.7,29.62,28.44,29.15,2446316,0
+CSIQ.US,D,20140716,000000,29.45,29.94,28.74,28.86,1653580,0
+CSIQ.US,D,20140717,000000,28.48,29.45,27.71,27.86,2357976,0
+CSIQ.US,D,20140718,000000,27.93,29.15,27.91,28.33,2397029,0
+CSIQ.US,D,20140721,000000,28.1,28.88,27.43,28.63,1922105,0
+CSIQ.US,D,20140722,000000,28.97,29.49,28.43,28.65,1839709,0
+CSIQ.US,D,20140723,000000,28.88,29.07,27.94,28.28,1745874,0
+CSIQ.US,D,20140724,000000,28.28,28.82,27.81,27.97,1930013,0
+CSIQ.US,D,20140725,000000,27.68,28.18,27.46,27.65,1749884,0
+CSIQ.US,D,20140728,000000,26.5,28.14,26.5,27.76,2502803,0
+CSIQ.US,D,20140729,000000,27.65,27.79,25.63,25.94,3955090,0
+CSIQ.US,D,20140730,000000,26.38,26.63,25.85,26.23,1929011,0
+CSIQ.US,D,20140731,000000,25.87,26.09,24.61,24.96,2937583,0
+CSIQ.US,D,20140801,000000,24.41,24.85,23.2,23.6,4085324,0
+CSIQ.US,D,20140804,000000,24.17,24.54,23.7,24.09,2170269,0
+CSIQ.US,D,20140805,000000,24.42,25.86,24.38,25.16,3975678,0
+CSIQ.US,D,20140806,000000,24.63,26.1,24.6,25.65,2822858,0
+CSIQ.US,D,20140807,000000,26.05,26.44,25.47,25.73,2859373,0
+CSIQ.US,D,20140808,000000,25.94,25.95,25.02,25.41,1817755,0
+CSIQ.US,D,20140811,000000,25.5,26.69,25.5,26.15,2681217,0
+CSIQ.US,D,20140812,000000,26.36,26.65,24.75,24.97,4436352,0
+CSIQ.US,D,20140813,000000,27.45,31.14,27.4,31.03,19413825,0
+CSIQ.US,D,20140814,000000,30.5,32.86,29.66,32.4,10919004,0
+CSIQ.US,D,20140815,000000,32.37,33.73,31.83,33.25,7038335,0
+CSIQ.US,D,20140818,000000,33.5,34.78,33.26,34.53,6295906,0
+CSIQ.US,D,20140819,000000,34.82,35.39,34.11,34.65,5147696,0
+CSIQ.US,D,20140820,000000,34.33,35.29,33.5,35.2,4926933,0
+CSIQ.US,D,20140821,000000,35.26,35.4,34.2,34.63,3505535,0
+CSIQ.US,D,20140822,000000,34.5,35.16,34.07,35.03,2389188,0
+CSIQ.US,D,20140825,000000,35.4,36.58,35.35,35.43,3603950,0
+CSIQ.US,D,20140826,000000,35.25,35.82,34.88,35.48,2391033,0
+CSIQ.US,D,20140827,000000,35.39,35.4,34.51,34.98,2788858,0
+CSIQ.US,D,20140828,000000,34.35,35.74,34.03,35.25,2187123,0
+CSIQ.US,D,20140829,000000,35.55,35.81,35.03,35.44,1675953,0
+CSIQ.US,D,20140902,000000,35.64,38.42,35.1,38.34,6306024,0
+CSIQ.US,D,20140903,000000,38.42,38.5,36.89,37.29,3852788,0
+CSIQ.US,D,20140904,000000,37.5,39.24,37.33,37.72,4792407,0
+CSIQ.US,D,20140905,000000,37.95,38.91,37.7,38.58,3233615,0
+CSIQ.US,D,20140908,000000,39.75,41.12,38.9,39.31,5854927,0
+CSIQ.US,D,20140909,000000,39.35,39.74,37.7,38.09,2812175,0
+CSIQ.US,D,20140910,000000,38.35,39.28,37.54,39.07,2747041,0
+CSIQ.US,D,20140911,000000,38.5,39.31,38.35,39.02,2159096,0
+CSIQ.US,D,20140912,000000,38.82,40.5,38.7,39.74,3263628,0
+CSIQ.US,D,20140915,000000,39.8,40.19,37.2,37.74,3894370,0
+CSIQ.US,D,20140916,000000,37.4,37.88,36.19,37.53,4094640,0
+CSIQ.US,D,20140917,000000,38.03,40.82,37.97,40.29,6364306,0
+CSIQ.US,D,20140918,000000,40.4,40.68,39.48,39.71,3560681,0
+CSIQ.US,D,20140919,000000,39.89,40,38.22,39.19,3187696,0
+CSIQ.US,D,20140922,000000,38.81,38.89,37.02,37.6,3301368,0
+CSIQ.US,D,20140923,000000,37.59,39.04,37.54,37.85,2897581,0
+CSIQ.US,D,20140924,000000,38.35,39.11,37.78,38.67,2663686,0
+CSIQ.US,D,20140925,000000,38.3,38.65,37.25,37.89,2272985,0
+CSIQ.US,D,20140926,000000,38.08,38.4,37.47,37.88,1826466,0
+CSIQ.US,D,20140929,000000,36.98,38.21,36.65,37.21,2144819,0
+CSIQ.US,D,20140930,000000,37.45,37.6,35.55,35.77,3637078,0
+CSIQ.US,D,20141001,000000,35.52,35.62,33.41,34.19,5101525,0
+CSIQ.US,D,20141002,000000,34.04,35.19,32.84,34.78,4191326,0
+CSIQ.US,D,20141003,000000,35.56,35.79,34.45,34.46,2209838,0
+CSIQ.US,D,20141006,000000,34.82,35,32.44,33.43,3664481,0
+CSIQ.US,D,20141007,000000,33.23,34.12,32.59,32.69,2165875,0
+CSIQ.US,D,20141008,000000,32.84,33.15,30.89,32.83,4198754,0
+CSIQ.US,D,20141009,000000,32.65,33.22,30.14,30.28,4446722,0
+CSIQ.US,D,20141010,000000,29.52,30.41,28.21,28.56,4528826,0
+CSIQ.US,D,20141013,000000,29.13,29.6,25.89,26.23,4779468,0
+CSIQ.US,D,20141014,000000,26.61,27.26,25.3,26.13,4477097,0
+CSIQ.US,D,20141015,000000,25.31,27.26,25.1,26.96,6289698,0
+CSIQ.US,D,20141016,000000,25.89,29.02,25.8,28.55,5402499,0
+CSIQ.US,D,20141017,000000,30,30.5,27.47,27.72,4872080,0
+CSIQ.US,D,20141020,000000,27.77,28.93,27.55,28.62,3057159,0
+CSIQ.US,D,20141021,000000,29.31,31.45,29.31,30.85,5624224,0
+CSIQ.US,D,20141022,000000,31.1,31.68,29.15,29.26,4183327,0
+CSIQ.US,D,20141023,000000,29.8,30.34,29.33,29.85,2668288,0
+CSIQ.US,D,20141024,000000,29.56,29.98,28.91,29.54,2392314,0
+CSIQ.US,D,20141027,000000,29.29,29.44,28.26,28.85,2027269,0
+CSIQ.US,D,20141028,000000,29.2,30.29,28.66,30.23,2626753,0
+CSIQ.US,D,20141029,000000,30.21,30.68,28.93,29.59,2367776,0
+CSIQ.US,D,20141030,000000,29.56,30.1,29.02,29.75,1993009,0
+CSIQ.US,D,20141031,000000,30.54,32.07,29.93,31.9,3491067,0
+CSIQ.US,D,20141103,000000,32,33.31,31.4,31.62,3213093,0
+CSIQ.US,D,20141104,000000,31.48,31.75,30.28,30.47,2637129,0
+CSIQ.US,D,20141105,000000,31.04,31.04,29.11,29.7,2467859,0
+CSIQ.US,D,20141106,000000,30.45,31.73,30,30.57,3575825,0
+CSIQ.US,D,20141107,000000,30.08,30.744,29.36,30.27,2648403,0
+CSIQ.US,D,20141110,000000,30.7,32.31,30.7,31.72,3966112,0
+CSIQ.US,D,20141111,000000,32,32.2,30.6,31.47,6233453,0
+CSIQ.US,D,20141112,000000,32.64,33,27.5,28.08,21168794,0
+CSIQ.US,D,20141113,000000,27.73,28.04,25.61,25.73,11202219,0
+CSIQ.US,D,20141114,000000,25.56,27.18,25.24,26.93,5783098,0
+CSIQ.US,D,20141117,000000,26.5,26.87,25.91,26.37,3096516,0
+CSIQ.US,D,20141118,000000,26.84,27.77,26.57,27.36,4220486,0
+CSIQ.US,D,20141119,000000,27.32,27.5,26.46,26.78,3255853,0
+CSIQ.US,D,20141120,000000,26.38,27.42,26.06,27.38,2517126,0
+CSIQ.US,D,20141121,000000,27.87,28.53,27.48,27.57,3433849,0
+CSIQ.US,D,20141124,000000,27.92,28.1,27.43,27.79,1971965,0
+CSIQ.US,D,20141125,000000,27.93,28.05,27,27.22,2188130,0
+CSIQ.US,D,20141126,000000,26.94,27.65,26.84,27.47,1380849,0
+CSIQ.US,D,20141128,000000,26.41,26.6,24.03,24.29,4926228,0
+CSIQ.US,D,20141201,000000,23.89,24,21.9,22.22,6875620,0
+CSIQ.US,D,20141202,000000,22.61,23.48,22.59,23.21,3442764,0
+CSIQ.US,D,20141203,000000,23.53,23.9,23.19,23.2,2575682,0
+CSIQ.US,D,20141204,000000,22.97,23.85,22.97,23.81,2500155,0
+CSIQ.US,D,20141205,000000,23.95,25.28,23.861,24.925,3473490,0
+CSIQ.US,D,20141208,000000,24.82,25.9,23.89,24.11,4508635,0
+CSIQ.US,D,20141209,000000,23,24.29,22.58,24.15,3065322,0
+CSIQ.US,D,20141210,000000,24.12,24.6,22.95,23.09,3658676,0
+CSIQ.US,D,20141211,000000,23.39,24.37,23.22,23.69,2604818,0
+CSIQ.US,D,20141212,000000,23.16,23.63,22.8,23.01,2324908,0
+CSIQ.US,D,20141215,000000,23.43,23.79,22.28,22.28,2273785,0
+CSIQ.US,D,20141216,000000,21.92,23.09,21.6,22.02,2967631,0
+CSIQ.US,D,20141217,000000,22.04,22.2,20.64,21.62,4785094,0
+CSIQ.US,D,20141218,000000,22.38,22.6,20.65,21.11,6592551,0
+CSIQ.US,D,20141219,000000,21.05,21.99,21,21.91,4606408,0
+CSIQ.US,D,20141222,000000,22.04,22.38,21.5,22.37,1777235,0
+CSIQ.US,D,20141223,000000,22.4,22.96,22.07,22.61,1861360,0
+CSIQ.US,D,20141224,000000,22.65,22.98,22.35,22.82,850856,0
+CSIQ.US,D,20141226,000000,22.86,23.85,22.86,23.44,1782643,0
+CSIQ.US,D,20141229,000000,23.79,24.16,23.3,23.6,1581883,0
+CSIQ.US,D,20141230,000000,23.42,23.75,23.25,23.65,1409271,0
+CSIQ.US,D,20141231,000000,23.69,24.28,23.111,24.19,1982993,0
+CSIQ.US,D,20150102,000000,24.41,24.76,22.87,24.69,3284047,0
+CSIQ.US,D,20150105,000000,24.2,24.51,23.1,23.14,2305576,0
+CSIQ.US,D,20150106,000000,23.38,23.49,21.72,22.28,2529614,0
+CSIQ.US,D,20150107,000000,22.64,22.8,21.73,21.94,1764682,0
+CSIQ.US,D,20150108,000000,22.2,22.92,21.98,22.9,1658827,0
+CSIQ.US,D,20150109,000000,22.88,23.12,22.34,22.9,1129574,0
+CSIQ.US,D,20150112,000000,22.66,22.7,21.38,21.92,2436779,0
+CSIQ.US,D,20150113,000000,22.19,23.16,21.85,22.28,2155117,0
+CSIQ.US,D,20150114,000000,21.8,22.79,21.75,22.16,2015883,0
+CSIQ.US,D,20150115,000000,22.4,22.67,21.31,21.39,2025979,0
+CSIQ.US,D,20150116,000000,21.23,21.77,21.01,21.29,2208162,0
+CSIQ.US,D,20150120,000000,21.06,21.19,18.9,19.21,5922936,0
+CSIQ.US,D,20150121,000000,19.25,20.09,19.16,19.25,4056015,0
+CSIQ.US,D,20150122,000000,19.4,19.6,18.68,19.01,3258688,0
+CSIQ.US,D,20150123,000000,18.91,19.99,18.91,19.3,3069134,0
+CSIQ.US,D,20150126,000000,19.26,20.37,19.25,19.97,2170091,0
+CSIQ.US,D,20150127,000000,19.43,20.72,19.43,20.36,2180226,0
+CSIQ.US,D,20150128,000000,20.5,20.68,19.56,19.77,2034375,0
+CSIQ.US,D,20150129,000000,19.91,20.25,18.98,19.81,2272528,0
+CSIQ.US,D,20150130,000000,19.63,20.73,19.6,20.39,2398255,0
+CSIQ.US,D,20150202,000000,20.84,21.58,20.63,21.32,2589922,0
+CSIQ.US,D,20150203,000000,23.47,27.35,23.46,26.69,14254642,0
+CSIQ.US,D,20150204,000000,26.1,27.15,25.23,25.72,5909519,0
+CSIQ.US,D,20150205,000000,26.1,26.25,25,25.34,3414740,0
+CSIQ.US,D,20150206,000000,25.47,26.51,25.31,25.66,2868591,0
+CSIQ.US,D,20150209,000000,25.66,27.26,25.57,26.67,3303965,0
+CSIQ.US,D,20150210,000000,27,27.62,26.2,27.13,3674925,0
+CSIQ.US,D,20150211,000000,27.16,27.61,26.77,27.44,2569879,0
+CSIQ.US,D,20150212,000000,27.85,29.37,27.85,29.14,4604649,0
+CSIQ.US,D,20150213,000000,29.24,29.72,28.49,28.84,2836092,0
+CSIQ.US,D,20150217,000000,28.95,29.93,28.72,29.68,2480629,0
+CSIQ.US,D,20150218,000000,29.8,29.91,29.06,29.29,1959100,0
+CSIQ.US,D,20150219,000000,28.27,28.81,27.61,28.39,2613804,0
+CSIQ.US,D,20150220,000000,28.5,28.95,28.25,28.95,1513754,0
+CSIQ.US,D,20150223,000000,28.84,28.86,28.09,28.47,1618961,0
+CSIQ.US,D,20150224,000000,29.89,31.08,29.75,29.97,4545179,0
+CSIQ.US,D,20150225,000000,30.2,30.27,29.38,29.73,1933835,0
+CSIQ.US,D,20150226,000000,29.53,29.99,29,29.57,1905306,0
+CSIQ.US,D,20150227,000000,29.32,29.75,29.25,29.63,1075983,0
+CSIQ.US,D,20150302,000000,29.3,30.47,29.3,30.42,1930200,0
+CSIQ.US,D,20150303,000000,30.42,30.64,30.05,30.34,1872800,0
+CSIQ.US,D,20150304,000000,30.4,30.95,30,30.18,3102300,0
+CSIQ.US,D,20150305,000000,31.86,34.8,31.5,34.6,10996800,0
+CSIQ.US,D,20150306,000000,35.45,35.5,33.35,33.55,7016700,0
+CSIQ.US,D,20150309,000000,33.53,33.8,31.38,32.31,4739400,0
+CSIQ.US,D,20150310,000000,30.96,32.15,30.7,31.65,3456800,0
+CSIQ.US,D,20150311,000000,31.73,32.53,31.65,31.92,2138100,0
+CSIQ.US,D,20150312,000000,32,32.45,31.6,31.67,1596200,0
+CSIQ.US,D,20150313,000000,31.55,32.25,30.8,32.02,2270600,0
+CSIQ.US,D,20150316,000000,31.76,31.93,30.98,31.64,1979700,0
+CSIQ.US,D,20150317,000000,31.6,34.44,31.32,34.23,3707600,0
+CSIQ.US,D,20150318,000000,33.9,34.84,33.65,34.58,2420200,0
+CSIQ.US,D,20150319,000000,34.5,35.35,34.25,34.7,2179900,0
+CSIQ.US,D,20150320,000000,34.75,35.25,34.16,34.88,1808800,0
+CSIQ.US,D,20150323,000000,34.64,36.15,34.4,35.79,2552200,0
+CSIQ.US,D,20150324,000000,35.83,36.4,35.51,36.03,2037300,0
+CSIQ.US,D,20150325,000000,36.04,36.09,34.15,34.8,2927700,0
+CSIQ.US,D,20150326,000000,34.39,35.1,34.12,34.59,1561600,0
+CSIQ.US,D,20150327,000000,34.48,34.95,33.91,34.48,1221400,0
+CSIQ.US,D,20150330,000000,34.78,34.82,32.8,33.12,3062200,0
+CSIQ.US,D,20150331,000000,32.9,33.98,32.32,33.39,1713672,0
+CSIQ.US,D,20150401,000000,33.32,34.29,33.22,33.81,1672800,0
+CSIQ.US,D,20150402,000000,33.74,34.71,33.69,33.89,1448100,0
+CSIQ.US,D,20150406,000000,33.67,34.48,33.28,34.19,1712400,0
+CSIQ.US,D,20150407,000000,34.09,34.53,33.83,33.92,1368688,0
+CSIQ.US,D,20150408,000000,34,34.67,33.98,34.12,1493000,0
+CSIQ.US,D,20150409,000000,34.24,34.36,33.82,34.13,1270973,0
+CSIQ.US,D,20150410,000000,34.13,34.79,34,34.54,1410400,0
+CSIQ.US,D,20150413,000000,34.74,35.6,34.7,35.22,1713200,0
+CSIQ.US,D,20150414,000000,35.36,35.63,34.52,35.07,1181600,0
+CSIQ.US,D,20150415,000000,35.16,35.66,34.77,35.59,1480735,0
+CSIQ.US,D,20150416,000000,35.74,36.48,35.421,35.99,1820591,0
+CSIQ.US,D,20150417,000000,35.51,35.64,34.6,34.82,1826500,0
+CSIQ.US,D,20150420,000000,35.44,35.5,34.5,35.25,1827006,0
+CSIQ.US,D,20150421,000000,35.44,35.99,35.28,35.85,1316975,0
+CSIQ.US,D,20150422,000000,35.93,36.7,35.93,36.24,1452455,0
+CSIQ.US,D,20150423,000000,36.04,36.82,36,36.49,1479300,0
+CSIQ.US,D,20150424,000000,36.49,36.96,36.06,36.36,1164215,0
+CSIQ.US,D,20150427,000000,36.38,36.8,35.46,35.65,1288600,0
+CSIQ.US,D,20150428,000000,35.53,37.84,35.53,37.73,3170881,0
+CSIQ.US,D,20150429,000000,37.41,38.01,36.76,37.12,2123200,0
+CSIQ.US,D,20150430,000000,37.1,37.49,35.01,35.4,2535700,0
+CSIQ.US,D,20150501,000000,35.42,36.82,35.3,36.26,1496600,0
+CSIQ.US,D,20150504,000000,36.58,37.06,36.18,36.44,1311500,0
+CSIQ.US,D,20150505,000000,36.23,36.98,35.65,35.92,2106900,0
+CSIQ.US,D,20150506,000000,35.95,36.28,34.36,34.64,3058407,0
+CSIQ.US,D,20150507,000000,35.23,35.68,32.88,34.28,4529201,0
+CSIQ.US,D,20150508,000000,34.71,37.49,34.57,37.1,4317600,0
+CSIQ.US,D,20150511,000000,37.25,40.08,37.22,39.09,5988500,0
+CSIQ.US,D,20150512,000000,38.61,39,37.928,38.79,2133513,0
+CSIQ.US,D,20150513,000000,39.02,39.6,38.85,38.99,1738656,0
+CSIQ.US,D,20150514,000000,39.16,39.49,38.49,38.73,1953000,0
+CSIQ.US,D,20150515,000000,38.68,39.327,38.07,38.85,1509524,0
+CSIQ.US,D,20150518,000000,39.12,40.01,36.84,37.06,6695362,0
+CSIQ.US,D,20150519,000000,37.45,37.78,34.65,34.96,6378732,0
+CSIQ.US,D,20150520,000000,34.23,35.22,33.13,33.31,6388900,0
+CSIQ.US,D,20150521,000000,34.05,35.17,33.51,34.03,4713000,0
+CSIQ.US,D,20150522,000000,33.88,34.55,33.3,33.71,2751000,0
+CSIQ.US,D,20150526,000000,33.35,33.75,32.69,33.31,2616350,0
+CSIQ.US,D,20150527,000000,33.37,33.67,32.61,33.26,2174100,0
+CSIQ.US,D,20150528,000000,33.87,34.48,33.3,33.69,2393367,0
+CSIQ.US,D,20150529,000000,33.51,33.9,32.55,32.66,2368600,0
+CSIQ.US,D,20150601,000000,33,33.11,31.95,32.35,2391036,0
+CSIQ.US,D,20150602,000000,32.05,32.57,30.6,32.17,3317143,0
+CSIQ.US,D,20150603,000000,32.29,32.45,31.76,32.06,1834100,0
+CSIQ.US,D,20150604,000000,32.01,32.33,31.12,31.52,2381100,0
+CSIQ.US,D,20150605,000000,31.46,33.36,31.27,33.16,2945600,0
+CSIQ.US,D,20150608,000000,33.6,33.6,31.93,32.2,2637900,0
+CSIQ.US,D,20150609,000000,31.96,32.07,30.72,31.23,2769570,0
+CSIQ.US,D,20150610,000000,31.51,32.8,31.41,32.54,2315724,0
+CSIQ.US,D,20150611,000000,32.63,33.6,32.37,33.41,2099053,0
+CSIQ.US,D,20150612,000000,33.29,33.65,32.75,32.78,1388000,0
+CSIQ.US,D,20150615,000000,32.2,33.5,31.87,33.18,1483600,0
+CSIQ.US,D,20150616,000000,32.9,33.32,32.63,32.72,1176500,0
+CSIQ.US,D,20150617,000000,32.75,33.49,32.75,33.24,1355600,0
+CSIQ.US,D,20150618,000000,33.22,33.31,32.85,33.2,1434200,0
+CSIQ.US,D,20150619,000000,33.14,33.43,32.06,32.31,2370700,0
+CSIQ.US,D,20150622,000000,32.5,32.59,31.77,32.03,1503900,0
+CSIQ.US,D,20150623,000000,31.98,32.94,31.86,32.86,1110308,0
+CSIQ.US,D,20150624,000000,32.69,32.73,32.01,32.36,1528100,0
+CSIQ.US,D,20150625,000000,32.57,32.57,32.11,32.14,1018500,0
+CSIQ.US,D,20150626,000000,32,32.07,29.6,29.75,4184000,0
+CSIQ.US,D,20150629,000000,28.24,30.12,27.6,28.25,3466100,0
+CSIQ.US,D,20150630,000000,28.61,29.47,28.17,28.6,1974719,0
+CSIQ.US,D,20150701,000000,29.13,29.3,27.2,27.25,2991400,0
+CSIQ.US,D,20150702,000000,27.28,27.8,26.61,27.4,2230200,0
+CSIQ.US,D,20150706,000000,26.25,26.69,25.5,25.84,2805300,0
+CSIQ.US,D,20150707,000000,25.73,26.56,24.23,26.26,3902600,0
+CSIQ.US,D,20150708,000000,24.95,25.9,24.27,24.57,2891900,0
+CSIQ.US,D,20150709,000000,25.75,26.53,25.51,25.64,3128500,0
+CSIQ.US,D,20150710,000000,26.55,26.86,25.5,25.83,2040500,0
+CSIQ.US,D,20150713,000000,26.45,26.8,26.06,26.44,2115300,0
+CSIQ.US,D,20150714,000000,26.37,27.38,26.37,26.64,1751910,0
+CSIQ.US,D,20150715,000000,26.57,27.09,26.01,26.23,1540143,0
+CSIQ.US,D,20150716,000000,26.49,26.9,26.35,26.86,1345100,0
+CSIQ.US,D,20150717,000000,26.92,27.06,26.49,26.55,1287700,0
+CSIQ.US,D,20150720,000000,26.81,27.21,26.25,26.36,1523100,0
+CSIQ.US,D,20150721,000000,26.47,26.53,25.79,26.14,1627700,0
+CSIQ.US,D,20150722,000000,25.94,25.99,25.18,25.84,1483400,0
+CSIQ.US,D,20150723,000000,25.79,26.5,25.48,25.67,1668700,0
+CSIQ.US,D,20150724,000000,25.68,25.75,25.02,25.25,1631400,0
+CSIQ.US,D,20150727,000000,24.7,25.39,23.65,24.79,1807900,0
+CSIQ.US,D,20150728,000000,24.87,26.09,24.57,25.74,1657400,0
+CSIQ.US,D,20150729,000000,25.75,27.39,25.43,27.21,2021800,0
+CSIQ.US,D,20150730,000000,27.26,27.6,26.51,26.77,1768900,0
+CSIQ.US,D,20150731,000000,26.73,27.48,26.5,26.85,1266500,0
+CSIQ.US,D,20150803,000000,26.75,26.94,24.6,24.75,3715677,0
+CSIQ.US,D,20150804,000000,25.01,25.03,23.89,24.57,2478500,0
+CSIQ.US,D,20150805,000000,25.56,27.21,25.41,26.55,3012300,0
+CSIQ.US,D,20150806,000000,26.77,26.89,25.16,25.73,2354209,0
+CSIQ.US,D,20150807,000000,25.69,25.93,24.69,25.05,1687600,0
+CSIQ.US,D,20150810,000000,25.34,26.01,25.13,25.95,1228500,0
+CSIQ.US,D,20150811,000000,25.83,25.9,24.52,24.87,1805339,0
+CSIQ.US,D,20150812,000000,24.38,24.74,23.26,24.29,3077300,0
+CSIQ.US,D,20150813,000000,24.45,25.07,24.35,24.55,1674400,0
+CSIQ.US,D,20150814,000000,24.68,25.54,24.57,24.74,1670600,0
+CSIQ.US,D,20150817,000000,24.76,24.99,23.73,24.23,3192600,0
+CSIQ.US,D,20150818,000000,24.53,25,23.67,24.69,3162100,0
+CSIQ.US,D,20150819,000000,21.45,21.63,19.54,20.2,15156000,0
+CSIQ.US,D,20150820,000000,19.97,19.99,18.54,18.78,4807800,0
+CSIQ.US,D,20150821,000000,18.13,18.83,17.36,17.4,5265700,0
+CSIQ.US,D,20150824,000000,14.51,17.56,14.16,16.28,4520806,0
+CSIQ.US,D,20150825,000000,18.15,18.58,16.74,17.11,4767700,0
+CSIQ.US,D,20150826,000000,17.5,17.69,16.33,17.2,4075400,0
+CSIQ.US,D,20150827,000000,17.95,18.24,17.38,18.23,2969100,0
+CSIQ.US,D,20150828,000000,18.11,19.32,18,18.83,2599100,0
+CSIQ.US,D,20150831,000000,18.51,19.33,18.43,18.72,1793300,0
+CSIQ.US,D,20150901,000000,18.1,18.65,17.87,18.01,2006700,0
+CSIQ.US,D,20150902,000000,18.31,18.43,17.7,18.42,1426800,0
+CSIQ.US,D,20150903,000000,18.58,19.25,18.25,18.59,1492200,0
+CSIQ.US,D,20150904,000000,18.39,18.8,18.08,18.32,1185400,0
+CSIQ.US,D,20150908,000000,18.56,19.21,18.5,18.86,1608000,0
+CSIQ.US,D,20150909,000000,19.36,19.85,18.87,19.18,2195400,0
+CSIQ.US,D,20150910,000000,19.16,19.77,19.08,19.37,1407971,0
+CSIQ.US,D,20150911,000000,19.17,19.46,18.69,18.96,1316600,0
+CSIQ.US,D,20150914,000000,18.92,19.03,18.51,18.72,1312400,0
+CSIQ.US,D,20150915,000000,18.59,19.2,18.52,19.13,1491500,0
+CSIQ.US,D,20150916,000000,19.21,19.99,19.21,19.71,1473200,0
+CSIQ.US,D,20150917,000000,19.63,20.94,19.56,20.5,2328216,0
+CSIQ.US,D,20150918,000000,19.68,19.99,19.06,19.08,2545700,0
+CSIQ.US,D,20150921,000000,19.27,19.54,18.83,19.04,1269500,0
+CSIQ.US,D,20150922,000000,18.58,18.77,18.16,18.21,1558900,0
+CSIQ.US,D,20150923,000000,18.18,18.38,17.07,17.16,1750638,0
+CSIQ.US,D,20150924,000000,17.05,17.43,16.15,17.18,2422285,0
+CSIQ.US,D,20150925,000000,17.51,17.95,16.86,17.03,1589300,0
+CSIQ.US,D,20150928,000000,16.96,17,15.5,15.72,3019338,0
+CSIQ.US,D,20150929,000000,15.85,16.33,15.6,15.86,2313300,0
+CSIQ.US,D,20150930,000000,16.19,16.72,16.12,16.62,1606800,0
+CSIQ.US,D,20151001,000000,16.73,17,16.05,16.67,1697600,0
+CSIQ.US,D,20151002,000000,16.48,18.99,16.27,18.77,3476600,0
+CSIQ.US,D,20151005,000000,18.99,19.8,18.41,19.54,2888118,0
+CSIQ.US,D,20151006,000000,19.53,20.49,18.96,19.42,2591100,0
+CSIQ.US,D,20151007,000000,19.88,20.968,19.58,20.31,2282378,0
+CSIQ.US,D,20151008,000000,20.11,20.73,19.62,20.6,2043600,0
+CSIQ.US,D,20151009,000000,20.8,21.24,20.3,21.12,1988500,0
+CSIQ.US,D,20151012,000000,21.42,21.45,20.22,20.64,1871551,0
+CSIQ.US,D,20151013,000000,20.29,21.15,20.06,20.59,1065100,0
+CSIQ.US,D,20151014,000000,20.71,21.43,20.66,21.13,1638100,0
+CSIQ.US,D,20151015,000000,21.33,21.98,21.05,21.6,2355200,0
+CSIQ.US,D,20151016,000000,21.52,21.75,21.15,21.7,1318700,0
+CSIQ.US,D,20151019,000000,21.43,22.44,21.2,21.74,1710362,0
+CSIQ.US,D,20151020,000000,21.74,22.3,21.35,21.65,1240800,0
+CSIQ.US,D,20151021,000000,21.73,21.9,20.7,20.73,1375800,0
+CSIQ.US,D,20151022,000000,20.9,21.57,20.74,21.02,2188200,0
+CSIQ.US,D,20151023,000000,21.2,21.25,20.26,20.68,1968100,0
+CSIQ.US,D,20151026,000000,22,22.75,21.53,21.66,4055800,0
+CSIQ.US,D,20151027,000000,21.49,21.61,20.47,20.65,1958100,0
+CSIQ.US,D,20151028,000000,20.68,21.8,20.57,21.67,1471600,0
+CSIQ.US,D,20151029,000000,21.79,22.07,21.27,21.44,1255800,0
+CSIQ.US,D,20151030,000000,21.15,21.9,20.49,21.83,2047400,0
+CSIQ.US,D,20151102,000000,21.83,22.84,21.52,22.65,1876982,0
+CSIQ.US,D,20151103,000000,22.72,23.7,22.58,23.23,1962300,0
+CSIQ.US,D,20151104,000000,23.73,24,22.55,23.25,2014012,0
+CSIQ.US,D,20151105,000000,23.15,23.41,22.51,22.85,1384500,0
+CSIQ.US,D,20151106,000000,22.84,23.65,22.63,23.57,1539800,0
+CSIQ.US,D,20151109,000000,23.64,23.96,22.83,23.03,2443247,0
+CSIQ.US,D,20151110,000000,24.8,24.88,20.81,22.25,12044700,0
+CSIQ.US,D,20151111,000000,22.47,23.29,21.73,22.83,3337100,0
+CSIQ.US,D,20151112,000000,22.07,23.12,21.7,21.88,2723100,0
+CSIQ.US,D,20151113,000000,21.6,22.24,21.21,21.31,2207800,0
+CSIQ.US,D,20151116,000000,21.15,21.63,20.53,21.54,2777500,0
+CSIQ.US,D,20151117,000000,22.04,22.04,20.08,20.21,3386100,0
+CSIQ.US,D,20151118,000000,20.22,21.28,20.22,21.18,2554900,0
+CSIQ.US,D,20151119,000000,20.98,21.15,20.4,20.57,2005800,0
+CSIQ.US,D,20151120,000000,20.86,21.04,20.5,20.9,2013400,0
+CSIQ.US,D,20151123,000000,20.67,21.39,20.55,21.13,1501000,0
+CSIQ.US,D,20151124,000000,21.02,21.95,20.85,21.85,1704400,0
+CSIQ.US,D,20151125,000000,21.9,22.62,21.69,22.31,2000200,0
+CSIQ.US,D,20151127,000000,22.1,22.54,21.87,22.5,871200,0
+CSIQ.US,D,20151130,000000,22.55,23.24,22.51,23.03,1652900,0
+CSIQ.US,D,20151201,000000,23.25,23.66,23.03,23.46,2114740,0
+CSIQ.US,D,20151202,000000,23.39,24.04,23.3,23.88,3132174,0
+CSIQ.US,D,20151203,000000,23.99,24.98,23.81,24.15,2326487,0
+CSIQ.US,D,20151204,000000,24.28,24.67,23.29,24.6,2637400,0
+CSIQ.US,D,20151207,000000,24.46,24.78,23.94,24.16,1670400,0
+CSIQ.US,D,20151208,000000,23.53,24.18,22.91,24.1,1415231,0
+CSIQ.US,D,20151209,000000,24.08,24.83,23.51,23.62,1832700,0
+CSIQ.US,D,20151210,000000,23.08,24.33,22.54,24.19,2020800,0
+CSIQ.US,D,20151211,000000,23.56,24.11,23.3,23.46,1362700,0
+CSIQ.US,D,20151214,000000,23.85,24.88,23.31,24.64,2469268,0
+CSIQ.US,D,20151215,000000,25,25.97,24.66,25.4,3062800,0
+CSIQ.US,D,20151216,000000,27,29.5,26.29,27.28,7435700,0
+CSIQ.US,D,20151217,000000,27.87,27.88,26.29,26.56,2827300,0
+CSIQ.US,D,20151218,000000,26.27,27.6,26.06,27.07,3256000,0
+CSIQ.US,D,20151221,000000,27.6,28.65,27.11,28.5,2720700,0
+CSIQ.US,D,20151222,000000,28.28,28.28,27.26,27.92,2324418,0
+CSIQ.US,D,20151223,000000,28.07,29.13,28.01,28.93,1993100,0
+CSIQ.US,D,20151224,000000,28.97,29.83,28.86,29.33,1283331,0
+CSIQ.US,D,20151228,000000,29.1,29.59,28.58,29.27,1458537,0
+CSIQ.US,D,20151229,000000,29.4,29.62,28.06,28.94,1756215,0
+CSIQ.US,D,20151230,000000,28.55,29.1299,28.23,28.64,1343450,0
+CSIQ.US,D,20151231,000000,28.5,29.06,28.35,28.96,1189196,0
+CSIQ.US,D,20160104,000000,27.79,28.11,27.31,27.98,2513057,0
+CSIQ.US,D,20160105,000000,28.46,28.8,27.24,27.5,1878380,0
+CSIQ.US,D,20160106,000000,26.77,27.56,26.63,27.28,2084539,0
+CSIQ.US,D,20160107,000000,25.92,26.07,22.814,22.99,4416011,0
+CSIQ.US,D,20160108,000000,24.44,24.5,23.41,23.5,1786865,0
+CSIQ.US,D,20160111,000000,23.73,23.805,21.86,22.36,2705484,0
+CSIQ.US,D,20160112,000000,22.65,23.1,21.04,21.72,3202411,0
+CSIQ.US,D,20160113,000000,22.12,22.58,20.3199,20.63,2646826,0
+CSIQ.US,D,20160114,000000,20.47,20.59,18.84,20.28,3152584,0
+CSIQ.US,D,20160115,000000,18.97,19.32,17.8741,18.79,3065773,0
+CSIQ.US,D,20160119,000000,19.8,20.2,18.58,18.74,3583700,0
+CSIQ.US,D,20160120,000000,17.79,18.45,16.81,18.11,3488493,0
+CSIQ.US,D,20160121,000000,18.04,19.6957,18.04,19.03,2524134,0
+CSIQ.US,D,20160122,000000,20.1556,20.75,19.52,19.96,2915198,0
+CSIQ.US,D,20160125,000000,19.67,20.37,19.37,19.39,1846163,0
+CSIQ.US,D,20160126,000000,19.56,20.31,19.2088,20.16,1705894,0
+CSIQ.US,D,20160127,000000,20.1,20.72,19.64,19.87,2373500,0
+CSIQ.US,D,20160128,000000,20.39,20.75,19.17,19.38,1868918,0
+CSIQ.US,D,20160129,000000,19.45,20.23,19.32,20.17,1497559,0
+CSIQ.US,D,20160201,000000,20.18,20.47,19.67,20.41,1493590,0
+CSIQ.US,D,20160202,000000,20.02,20.1899,19.15,19.46,1463599,0
+CSIQ.US,D,20160203,000000,19.69,19.89,18.41,19.19,2130144,0
+CSIQ.US,D,20160204,000000,19.26,20.41,19.0232,20.12,1947094,0
+CSIQ.US,D,20160205,000000,20,20.14,19.31,19.44,1847236,0
+CSIQ.US,D,20160208,000000,19.03,19.16,18.05,18.37,2016105,0
+CSIQ.US,D,20160209,000000,17.95,18.3296,17.21,17.77,2408431,0
+CSIQ.US,D,20160210,000000,17.16,17.94,17.01,17.39,2455918,0
+CSIQ.US,D,20160211,000000,16.71,17.2,15.622,15.79,3416811,0
+CSIQ.US,D,20160212,000000,16.25,16.76,15.79,16.39,2187909,0
+CSIQ.US,D,20160216,000000,18.17,19.48,18.06,19.29,4442613,0
+CSIQ.US,D,20160217,000000,19.67,19.99,19.13,19.24,2923763,0
+CSIQ.US,D,20160218,000000,19.68,19.76,18.99,19.41,1768247,0
+CSIQ.US,D,20160219,000000,19.26,19.99,19.075,19.78,1945641,0
+CSIQ.US,D,20160222,000000,20.2,21.099,20.19,21,2092970,0
+CSIQ.US,D,20160223,000000,20.99,21.05,20.18,20.42,1374536,0
+CSIQ.US,D,20160224,000000,20,21.89,19.51,21.81,2566984,0
+CSIQ.US,D,20160225,000000,21.56,21.75,20.88,21.58,2002200,0
+CSIQ.US,D,20160226,000000,22.14,23.15,22.05,22.38,2399741,0
+CSIQ.US,D,20160229,000000,22.33,22.92,22.1,22.77,1832666,0
+CSIQ.US,D,20160301,000000,23.27,23.279,22.44,22.8,1725183,0
+CSIQ.US,D,20160302,000000,22.86,23.56,22.67,23.48,2235105,0
+CSIQ.US,D,20160303,000000,23.38,23.544,21.61,22.54,3998930,0
+CSIQ.US,D,20160304,000000,22.94,23.17,22.08,22.54,2491946,0
+CSIQ.US,D,20160307,000000,22.54,23.04,22.35,22.73,1681334,0
+CSIQ.US,D,20160308,000000,22.62,22.69,21.13,21.36,2394988,0
+CSIQ.US,D,20160309,000000,21.94,22,20.88,21.76,2564632,0
+CSIQ.US,D,20160310,000000,20.02,20.75,18.55,18.885,11430890,0
+CSIQ.US,D,20160311,000000,19.27,19.96,18.8,19.85,3267659,0
+CSIQ.US,D,20160314,000000,19.5,20.04,19.18,19.6,1767156,0
+CSIQ.US,D,20160315,000000,19.38,19.8,19.2,19.76,2124983,0
+CSIQ.US,D,20160316,000000,19.76,20.42,19.56,20.11,2037568,0
+CSIQ.US,D,20160317,000000,19.97,21.41,19.77,20.97,3031349,0
+CSIQ.US,D,20160318,000000,21.3,21.35,20.46,20.54,1743934,0
+CSIQ.US,D,20160321,000000,20.44,20.6,19.9,20.13,1473214,0
+CSIQ.US,D,20160322,000000,19.88,20.05,19.51,19.83,1544117,0
+CSIQ.US,D,20160323,000000,19.77,19.92,18.75,18.76,2254423,0
+CSIQ.US,D,20160324,000000,18.36,18.93,17.95,18.85,1473284,0
+CSIQ.US,D,20160328,000000,18.88,18.9,18.321,18.63,967645,0
+CSIQ.US,D,20160329,000000,18.44,19.29,18.2,19.27,1528337,0
+CSIQ.US,D,20160330,000000,19.41,19.9199,19.2,19.41,1403571,0
+CSIQ.US,D,20160331,000000,19.37,19.6,19.19,19.28,965416,0
+CSIQ.US,D,20160401,000000,19.04,19.18,18.75,19.01,950354,0
+CSIQ.US,D,20160404,000000,19.11,19.32,17.92,17.99,2769205,0
+CSIQ.US,D,20160405,000000,17.64,18.41,17.55,17.98,2201240,0
+CSIQ.US,D,20160406,000000,17.97,18.29,17.51,17.83,2474829,0
+CSIQ.US,D,20160407,000000,17.68,17.89,17.02,17.32,2257490,0
+CSIQ.US,D,20160408,000000,17.59,17.74,17.19,17.32,1416326,0
+CSIQ.US,D,20160411,000000,17.48,17.71,17.23,17.24,1137771,0
+CSIQ.US,D,20160412,000000,17.33,17.9,17.26,17.5,1607234,0
+CSIQ.US,D,20160413,000000,17.83,18.595,17.77,18.4,1972314,0
+CSIQ.US,D,20160414,000000,18.4,18.6,17.98,18.36,1172719,0
+CSIQ.US,D,20160415,000000,18.24,18.4353,17.907,18.02,1524750,0
+CSIQ.US,D,20160418,000000,17.66,18.75,17.66,18.54,1844914,0
+CSIQ.US,D,20160419,000000,18.7,18.87,18.13,18.18,1541906,0
+CSIQ.US,D,20160420,000000,18.23,19.14,18.22,18.92,2776547,0
+CSIQ.US,D,20160421,000000,19.06,19.208,18.72,18.96,1225577,0
+CSIQ.US,D,20160422,000000,18.98,19.54,18.88,19.04,1541924,0
+CSIQ.US,D,20160425,000000,18.88,19.325,18.27,18.29,1471945,0
+CSIQ.US,D,20160426,000000,18.44,18.74,18.18,18.74,878979,0
+CSIQ.US,D,20160427,000000,18.65,19.19,18.58,18.99,1228074,0
+CSIQ.US,D,20160428,000000,18.7,19.045,18.56,18.69,1334844,0
+CSIQ.US,D,20160429,000000,18.7,18.95,17.72,17.91,2460808,0
+CSIQ.US,D,20160502,000000,17.91,18.05,17.18,17.52,1863986,0
+CSIQ.US,D,20160503,000000,17.25,17.35,16.3,16.57,3086415,0
+CSIQ.US,D,20160504,000000,16.5,17.07,16.21,16.37,1887353,0
+CSIQ.US,D,20160505,000000,16.66,16.72,16.09,16.12,1302340,0
+CSIQ.US,D,20160506,000000,16.07,16.4,15.53,15.9,2405025,0
+CSIQ.US,D,20160509,000000,15.86,16.155,15.21,15.46,2248242,0
+CSIQ.US,D,20160510,000000,15.1,15.62,15.02,15.46,3369332,0
+CSIQ.US,D,20160511,000000,17.56,18.46,17.17,17.38,7656882,0
+CSIQ.US,D,20160512,000000,17.43,17.81,16.52,17.04,2976625,0
+CSIQ.US,D,20160513,000000,16.94,17.5,16.7,16.91,1634281,0
+CSIQ.US,D,20160516,000000,16.96,17.64,16.9511,17.5,1264152,0
+CSIQ.US,D,20160517,000000,17.4,17.69,17.18,17.4,1387207,0
+CSIQ.US,D,20160518,000000,17.3,17.67,17.21,17.4,1511854,0
+CSIQ.US,D,20160519,000000,17.31,17.54,16.995,17.38,1324031,0
+CSIQ.US,D,20160520,000000,17.43,18.22,17.42,18.06,2070256,0
+CSIQ.US,D,20160523,000000,18.04,18.86,18.04,18.54,1898101,0
+CSIQ.US,D,20160524,000000,18.8,19.27,18.75,19.14,2193186,0
+CSIQ.US,D,20160525,000000,19.28,19.6,19.21,19.56,1903828,0
+CSIQ.US,D,20160526,000000,19.65,19.65,18.61,18.82,1982389,0
+CSIQ.US,D,20160527,000000,18.8,19.04,18.64,18.7,1340332,0
+CSIQ.US,D,20160531,000000,18.62,18.9,18.45,18.68,1334444,0
+CSIQ.US,D,20160601,000000,18.49,18.76,18.09,18.66,1291627,0
+CSIQ.US,D,20160602,000000,18.32,18.5381,18,18.06,1988363,0
+CSIQ.US,D,20160603,000000,17.88,17.981,17.27,17.51,2293424,0
+CSIQ.US,D,20160606,000000,17.58,18.265,17.47,18.23,1549775,0
+CSIQ.US,D,20160607,000000,18.27,18.48,18.05,18.24,1327978,0
+CSIQ.US,D,20160608,000000,18.32,18.32,17.91,18.07,1553594,0
+CSIQ.US,D,20160609,000000,17.93,18.05,17.665,17.89,1474571,0
+CSIQ.US,D,20160610,000000,17.49,17.6204,16.35,16.37,3558531,0
+CSIQ.US,D,20160613,000000,16.17,16.44,15.77,15.85,2145091,0
+CSIQ.US,D,20160614,000000,15.85,16.31,15.51,15.86,1866314,0
+CSIQ.US,D,20160615,000000,15.8,16.489,15.71,15.73,2056722,0
+CSIQ.US,D,20160616,000000,15.51,15.83,15.26,15.63,1902061,0
+CSIQ.US,D,20160617,000000,15.73,16.07,15.65,15.76,1554704,0
+CSIQ.US,D,20160620,000000,16.07,16.36,15.96,16.09,1393570,0
+CSIQ.US,D,20160621,000000,16.13,16.2,15.73,15.84,1284085,0
+CSIQ.US,D,20160622,000000,15.95,16.3301,15.821,15.84,1075091,0
+CSIQ.US,D,20160623,000000,16.09,16.25,15.85,16.25,1125037,0
+CSIQ.US,D,20160624,000000,15,15.63,14.5,14.8281,4142434,0
+CSIQ.US,D,20160627,000000,14.72,14.85,13.56,13.8,3140064,0
+CSIQ.US,D,20160628,000000,14.3,14.56,14.1459,14.52,1745084,0
+CSIQ.US,D,20160629,000000,14.8,15.02,14.55,14.88,1628236,0
+CSIQ.US,D,20160630,000000,14.88,15.17,14.74,15.12,1302365,0
+CSIQ.US,D,20160701,000000,14.94,15.4,14.86,15.26,1006989,0
+CSIQ.US,D,20160705,000000,14.96,15.01,14.52,14.82,1562649,0
+CSIQ.US,D,20160706,000000,14.53,15.18,14.46,15.09,1238162,0
+CSIQ.US,D,20160707,000000,15.08,15.29,14.645,14.84,1297247,0
+CSIQ.US,D,20160708,000000,15.01,15.19,14.85,15.03,1603274,0
+CSIQ.US,D,20160711,000000,15.19,15.815,15.13,15.67,1625121,0
+CSIQ.US,D,20160712,000000,15.77,16.155,15.68,15.89,1767746,0
+CSIQ.US,D,20160713,000000,15.88,15.88,15.0626,15.24,2033268,0
+CSIQ.US,D,20160714,000000,15.37,15.41,14.86,14.95,3416698,0
+CSIQ.US,D,20160715,000000,15,15,14.32,14.56,3192955,0
+CSIQ.US,D,20160718,000000,14.54,14.85,14.11,14.78,3166001,0
+CSIQ.US,D,20160719,000000,14.81,14.89,14.33,14.41,1765268,0
+CSIQ.US,D,20160720,000000,14.46,14.98,14.44,14.76,1868530,0
+CSIQ.US,D,20160721,000000,14.82,15.11,14.545,14.62,1426520,0
+CSIQ.US,D,20160722,000000,14.66,14.69,14.31,14.58,1468427,0
+CSIQ.US,D,20160725,000000,14.6,14.81,14.42,14.78,1115286,0
+CSIQ.US,D,20160726,000000,14.73,15.17,14.63,14.89,1568798,0
+CSIQ.US,D,20160727,000000,14.98,15.181,14.77,14.88,1333703,0
+CSIQ.US,D,20160728,000000,14.84,14.85,14.32,14.39,1907189,0
+CSIQ.US,D,20160729,000000,14.28,14.36,14.07,14.2,1340636,0
+CSIQ.US,D,20160801,000000,14.23,15.46,14.04,14.77,5243542,0
+CSIQ.US,D,20160802,000000,14.85,14.926,14.32,14.37,1447372,0
+CSIQ.US,D,20160803,000000,14.09,14.43,13.78,14.23,2162893,0
+CSIQ.US,D,20160804,000000,14.25,14.45,14,14.2,1245338,0
+CSIQ.US,D,20160805,000000,14.22,14.68,14.2016,14.57,1568202,0
+CSIQ.US,D,20160808,000000,14.58,14.91,14.55,14.66,1159728,0
+CSIQ.US,D,20160809,000000,14.72,14.75,14.41,14.45,1286468,0
+CSIQ.US,D,20160810,000000,13.85,13.902,13,13.16,5424490,0
+CSIQ.US,D,20160811,000000,13.32,13.36,12.88,13.09,2119564,0
+CSIQ.US,D,20160812,000000,13.09,13.195,12.74,12.91,2676419,0
+CSIQ.US,D,20160815,000000,12.96,13.37,12.87,13.25,2186963,0
+CSIQ.US,D,20160816,000000,13.15,13.265,13,13.08,1294387,0
+CSIQ.US,D,20160817,000000,12.9,13.08,12.12,12.21,5801412,0
+CSIQ.US,D,20160818,000000,13.25,14.8499,13.06,14.35,12299137,0
+CSIQ.US,D,20160819,000000,14.08,14.2399,13.7,13.9,4790801,0
+CSIQ.US,D,20160822,000000,13.72,13.84,13.21,13.37,3123725,0
+CSIQ.US,D,20160823,000000,13.43,13.59,13.3281,13.46,1591350,0
+CSIQ.US,D,20160824,000000,13,13.45,12.81,12.89,2891518,0
+CSIQ.US,D,20160825,000000,12.86,13.15,12.69,12.97,1717606,0
+CSIQ.US,D,20160826,000000,12.98,13.52,12.95,13.13,1699800,0
+CSIQ.US,D,20160829,000000,13.1,13.29,13.0401,13.09,908570,0
+CSIQ.US,D,20160830,000000,13.05,13.52,13.05,13.18,1422479,0
+CSIQ.US,D,20160831,000000,13.08,13.17,12.78,12.89,2257520,0
+CSIQ.US,D,20160901,000000,12.95,13.18,12.81,12.97,1875685,0
+CSIQ.US,D,20160902,000000,12.82,13.22,12.82,13.14,1685792,0
+CSIQ.US,D,20160906,000000,13.16,13.765,13.14,13.67,1701403,0
+CSIQ.US,D,20160907,000000,13.41,13.73,13.38,13.42,1456640,0
+CSIQ.US,D,20160908,000000,13.35,13.73,13.03,13.67,1511880,0
+CSIQ.US,D,20160909,000000,13.5,13.77,13.04,13.05,1622751,0
+CSIQ.US,D,20160912,000000,12.91,13.17,12.75,13.015,1218487,0
+CSIQ.US,D,20160913,000000,12.87,12.97,12.42,12.67,2038912,0
+CSIQ.US,D,20160914,000000,12.5,12.68,11.925,12.12,2725475,0
+CSIQ.US,D,20160915,000000,12.09,12.29,12.055,12.14,1838021,0
+CSIQ.US,D,20160916,000000,12.05,12.114,11.72,11.85,2482856,0
+CSIQ.US,D,20160919,000000,11.87,12.1686,11.86,12.02,1332460,0
+CSIQ.US,D,20160920,000000,12.2,12.2,11.84,12.04,1078062,0
+CSIQ.US,D,20160921,000000,12.09,12.48,12.05,12.37,2270912,0
+CSIQ.US,D,20160922,000000,12.5,12.58,12.2035,12.56,1197259,0
+CSIQ.US,D,20160923,000000,12.69,13.2,12.475,12.96,2098973,0
+CSIQ.US,D,20160926,000000,12.87,12.94,12.5599,12.68,844309,0
+CSIQ.US,D,20160927,000000,12.6,13.28,12.6,13.17,1247552,0
+CSIQ.US,D,20160928,000000,13.32,13.87,13.2701,13.62,2070850,0
+CSIQ.US,D,20160929,000000,13.68,14.285,13.63,14.12,2592550,0
+CSIQ.US,D,20160930,000000,13.94,14.17,13.68,13.74,1817620,0
+CSIQ.US,D,20161003,000000,13.68,14.13,13.66,13.98,1462991,0
+CSIQ.US,D,20161004,000000,14,14.12,13.6825,13.77,1003495,0
+CSIQ.US,D,20161005,000000,13.93,14.85,13.8801,14.71,2877635,0
+CSIQ.US,D,20161006,000000,14.84,15.08,14.46,14.84,1976147,0
+CSIQ.US,D,20161007,000000,14.81,14.81,14.25,14.35,1606096,0
+CSIQ.US,D,20161010,000000,14.48,14.76,14.42,14.65,1557820,0
+CSIQ.US,D,20161011,000000,14.67,14.83,14.1199,14.52,1646615,0
+CSIQ.US,D,20161012,000000,14.4,14.84,14.32,14.71,1172256,0
+CSIQ.US,D,20161013,000000,14.52,15.28,14.265,15.09,1988239,0
+CSIQ.US,D,20161014,000000,15.2,15.45,14.82,14.98,1336680,0
+CSIQ.US,D,20161017,000000,15,15.03,14.6,14.7,793651,0
+CSIQ.US,D,20161018,000000,14.93,14.99,14.75,14.87,613217,0
+CSIQ.US,D,20161019,000000,14.89,15.645,14.75,15.53,2366021,0
+CSIQ.US,D,20161020,000000,15.36,15.79,15.28,15.7,1235068,0
+CSIQ.US,D,20161021,000000,15.65,15.939,15.54,15.75,964832,0
+CSIQ.US,D,20161024,000000,15.92,15.95,15.35,15.46,879986,0
+CSIQ.US,D,20161025,000000,15.46,15.56,15.09,15.22,764830,0
+CSIQ.US,D,20161026,000000,15.05,15.485,15.04,15.3,732994,0
+CSIQ.US,D,20161027,000000,15.35,15.5,14.9401,14.99,906382,0
+CSIQ.US,D,20161028,000000,14.91,15.12,14.7,14.76,805232,0
+CSIQ.US,D,20161031,000000,14.56,14.76,14.26,14.44,848777,0
+CSIQ.US,D,20161101,000000,14.52,14.84,14.37,14.66,878291,0
+CSIQ.US,D,20161102,000000,14.52,14.75,14.37,14.42,881407,0
+CSIQ.US,D,20161103,000000,14.2,14.39,12.735,12.87,3081466,0
+CSIQ.US,D,20161104,000000,12.91,12.91,12.08,12.3,3138004,0
+CSIQ.US,D,20161107,000000,12.71,12.99,12.65,12.76,1704826,0
+CSIQ.US,D,20161108,000000,13.99,13.99,12.7,13.31,1620781,0
+CSIQ.US,D,20161109,000000,11.58,12.4,10.25,11.515,7900011,0
+CSIQ.US,D,20161110,000000,11.97,11.97,10.95,11.51,3303775,0
+CSIQ.US,D,20161111,000000,11.3,11.78,11.06,11.78,1708125,0
+CSIQ.US,D,20161114,000000,11.75,12.18,11.6,11.9,1096018,0
+CSIQ.US,D,20161115,000000,11.99,12.01,11.52,11.73,1136369,0
+CSIQ.US,D,20161116,000000,12.05,12.08,11.63,11.81,1121556,0
+CSIQ.US,D,20161117,000000,11.45,11.98,11.27,11.68,1701666,0
+CSIQ.US,D,20161118,000000,11.58,11.75,11.45,11.7,1247286,0
+CSIQ.US,D,20161121,000000,11.5,11.73,10.52,10.68,5713411,0
+CSIQ.US,D,20161122,000000,10.57,10.93,10.36,10.65,2715570,0
+CSIQ.US,D,20161123,000000,10.53,10.84,10.36,10.83,1698018,0
+CSIQ.US,D,20161125,000000,10.82,11.73,10.82,11.58,1828699,0
+CSIQ.US,D,20161128,000000,11.57,11.69,11.44,11.52,1309294,0
+CSIQ.US,D,20161129,000000,11.44,11.6,11.2,11.37,1422999,0
+CSIQ.US,D,20161130,000000,11.57,11.63,11.2601,11.53,1191620,0
+CSIQ.US,D,20161201,000000,11.66,11.7,11.18,11.28,1280946,0
+CSIQ.US,D,20161202,000000,11.24,11.39,11.02,11.07,1246532,0
+CSIQ.US,D,20161205,000000,11.33,11.99,11.11,11.79,2205119,0
+CSIQ.US,D,20161206,000000,11.64,12.2,11.64,11.99,1548352,0
+CSIQ.US,D,20161207,000000,12.05,13.25,11.88,12.72,2820111,0
+CSIQ.US,D,20161208,000000,12.57,12.8365,12.4396,12.65,1238318,0
+CSIQ.US,D,20161209,000000,12.66,13.21,12.58,12.78,1267499,0
+CSIQ.US,D,20161212,000000,13,13.113,12.52,12.68,919452,0
+CSIQ.US,D,20161213,000000,12.72,12.77,12.12,12.41,1387760,0
+CSIQ.US,D,20161214,000000,12.34,12.49,12.07,12.16,1076740,0
+CSIQ.US,D,20161215,000000,12.09,12.31,11.87,12.22,846012,0
+CSIQ.US,D,20161216,000000,12.29,12.74,12.17,12.5,1469215,0
+CSIQ.US,D,20161219,000000,12.62,12.79,12.42,12.71,1053889,0
+CSIQ.US,D,20161220,000000,12.75,12.88,12.354,12.53,1025200,0
+CSIQ.US,D,20161221,000000,12.52,12.7,12.315,12.32,569416,0
+CSIQ.US,D,20161222,000000,12.31,12.64,12.23,12.57,931678,0
+CSIQ.US,D,20161223,000000,12.47,12.63,12.3,12.33,465005,0
+CSIQ.US,D,20161227,000000,12.37,13.37,12.37,13.12,2032109,0
+CSIQ.US,D,20161228,000000,13.19,13.26,12.39,12.42,1643503,0
+CSIQ.US,D,20161229,000000,12.42,12.68,12.09,12.17,943414,0
+CSIQ.US,D,20161230,000000,12.19,12.39,12.06,12.18,905658,0
+CSIQ.US,D,20170103,000000,12.35,12.752,12.23,12.67,1071762,0
+CSIQ.US,D,20170104,000000,12.65,12.99,12.65,12.85,968644,0
+CSIQ.US,D,20170105,000000,12.85,12.98,12.57,12.72,688070,0
+CSIQ.US,D,20170106,000000,12.65,12.89,12.521,12.7,638219,0
+CSIQ.US,D,20170109,000000,12.68,12.7724,12.48,12.61,488515,0
+CSIQ.US,D,20170110,000000,12.67,12.77,12.49,12.58,379570,0
+CSIQ.US,D,20170111,000000,12.54,13.17,12.54,12.84,1126142,0
+CSIQ.US,D,20170112,000000,12.83,12.86,12.1254,12.4,1548278,0
+CSIQ.US,D,20170113,000000,12.43,12.95,12.38,12.45,1207032,0
+CSIQ.US,D,20170117,000000,12.49,12.9,12.401,12.63,1142796,0
+CSIQ.US,D,20170118,000000,12.67,12.81,12.33,12.44,823172,0
+CSIQ.US,D,20170119,000000,12.45,12.73,12.42,12.49,772602,0
+CSIQ.US,D,20170120,000000,12.6,12.72,12.435,12.54,711213,0
+CSIQ.US,D,20170123,000000,12.49,12.7,12.22,12.63,1056925,0
+CSIQ.US,D,20170124,000000,12.65,12.85,12.47,12.48,932724,0
+CSIQ.US,D,20170125,000000,12.49,12.85,12.45,12.58,1020064,0
+CSIQ.US,D,20170126,000000,12.58,12.8,12.48,12.53,839292,0
+CSIQ.US,D,20170127,000000,12.5,12.7299,12.495,12.57,797002,0
+CSIQ.US,D,20170130,000000,12.5,12.56,11.68,11.7699,2066429,0
+CSIQ.US,D,20170131,000000,11.7,11.72,11.21,11.71,1552906,0
+CSIQ.US,D,20170201,000000,11.81,11.97,11.65,11.96,836061,0
+CSIQ.US,D,20170202,000000,11.89,12.0533,11.701,11.85,747836,0
+CSIQ.US,D,20170203,000000,11.82,12.24,11.82,12.16,983259,0
+CSIQ.US,D,20170206,000000,12.12,12.23,11.89,12.1,580168,0
+CSIQ.US,D,20170207,000000,12.13,12.18,11.82,12.02,887657,0
+CSIQ.US,D,20170208,000000,11.93,11.99,11.75,11.95,780053,0
+CSIQ.US,D,20170209,000000,11.92,12.115,11.74,12.02,1047226,0
+CSIQ.US,D,20170210,000000,12.09,12.54,12.02,12.47,1346549,0
+CSIQ.US,D,20170213,000000,12.47,13.27,12.47,13.11,1634758,0
+CSIQ.US,D,20170214,000000,13.08,13.67,12.87,13.63,1282760,0
+CSIQ.US,D,20170215,000000,13.64,13.88,13.49,13.79,1177686,0
+CSIQ.US,D,20170216,000000,13.66,13.94,13.26,13.41,928417,0
+CSIQ.US,D,20170217,000000,13.27,14.29,13.16,14.12,1852854,0
+CSIQ.US,D,20170221,000000,14.3,15.85,14.15,15.36,3878900,0
+CSIQ.US,D,20170222,000000,14.97,14.99,13.98,14.08,3520765,0
+CSIQ.US,D,20170223,000000,14.3,14.79,14.11,14.715,1855932,0
+CSIQ.US,D,20170224,000000,14.4,14.9328,14.26,14.8,1435958,0
+CSIQ.US,D,20170227,000000,14.74,15.15,14.5,15.13,1116795,0
+CSIQ.US,D,20170228,000000,14.93,15,14.45,14.72,1413564,0
+CSIQ.US,D,20170301,000000,14.94,14.98,14.33,14.45,1089023,0
+CSIQ.US,D,20170302,000000,14.45,14.93,14.3755,14.67,1353941,0
+CSIQ.US,D,20170303,000000,14.65,14.7362,14.47,14.5,671393,0
+CSIQ.US,D,20170306,000000,14.54,14.54,13.54,13.75,1559480,0
+CSIQ.US,D,20170307,000000,13.72,13.72,13.32,13.375,1043590,0
+CSIQ.US,D,20170308,000000,13.34,13.68,13.23,13.43,1034462,0
+CSIQ.US,D,20170309,000000,13.39,13.55,13.17,13.285,626397,0
+CSIQ.US,D,20170310,000000,13.4,13.53,13.27,13.47,703214,0
+CSIQ.US,D,20170313,000000,13.59,13.72,13.37,13.72,600996,0
+CSIQ.US,D,20170314,000000,13.7,13.79,13.38,13.58,819886,0
+CSIQ.US,D,20170315,000000,13.65,14.01,13.555,13.91,1086816,0
+CSIQ.US,D,20170316,000000,14.15,14.61,14.13,14.26,988649,0
+CSIQ.US,D,20170317,000000,14.28,14.3,13.67,13.74,924157,0
+CSIQ.US,D,20170320,000000,13.74,13.757,13.23,13.55,1431339,0
+CSIQ.US,D,20170321,000000,12.88,13.23,12.05,12.33,5431928,0
+CSIQ.US,D,20170322,000000,12.38,12.45,11.73,11.96,2666201,0
+CSIQ.US,D,20170323,000000,11.85,11.97,11.52,11.635,2434425,0
+CSIQ.US,D,20170324,000000,11.67,11.68,11.0936,11.15,3129728,0
+CSIQ.US,D,20170327,000000,11.02,11.4,10.86,11.33,1679591,0
+CSIQ.US,D,20170328,000000,11.31,11.6893,11.31,11.57,1480799,0
+CSIQ.US,D,20170329,000000,11.58,11.81,11.5,11.56,1010932,0
+CSIQ.US,D,20170330,000000,11.56,11.88,11.52,11.81,1328668,0
+CSIQ.US,D,20170331,000000,11.82,12.36,11.73,12.27,1450856,0
+CSIQ.US,D,20170403,000000,12.3,12.46,12.11,12.23,845224,0
+CSIQ.US,D,20170404,000000,12.21,12.57,12.12,12.37,939539,0
+CSIQ.US,D,20170405,000000,12.49,12.65,12.27,12.3,792164,0
+CSIQ.US,D,20170406,000000,12.21,12.73,12.16,12.65,926492,0
+CSIQ.US,D,20170407,000000,12.64,12.78,12.48,12.68,572073,0
+CSIQ.US,D,20170410,000000,12.73,13.35,12.64,13.16,810304,0
+CSIQ.US,D,20170411,000000,13.16,13.23,12.85,13.08,661052,0
+CSIQ.US,D,20170412,000000,13.04,13.065,12.73,12.79,789689,0
+CSIQ.US,D,20170413,000000,12.75,12.92,12.57,12.72,413588,0
+CSIQ.US,D,20170417,000000,13.35,13.56,13.08,13.42,1154674,0
+CSIQ.US,D,20170418,000000,13.31,13.489,13.24,13.44,1054987,0
+CSIQ.US,D,20170419,000000,13.45,13.66,13.36,13.46,807833,0
+CSIQ.US,D,20170420,000000,13.56,13.78,13.47,13.51,794699,0
+CSIQ.US,D,20170421,000000,13.5,13.62,13.34,13.4,702698,0
+CSIQ.US,D,20170424,000000,13.62,13.92,13.46,13.68,871747,0
+CSIQ.US,D,20170425,000000,13.69,14,13.57,13.925,837422,0
+CSIQ.US,D,20170426,000000,13.92,14.33,13.862,13.97,1485713,0
+CSIQ.US,D,20170427,000000,14.01,14.08,13.57,13.68,1107561,0
+CSIQ.US,D,20170428,000000,13.72,13.758,12.98,13.3,1523251,0
+CSIQ.US,D,20170501,000000,13.36,13.48,13.07,13.09,770649,0
+CSIQ.US,D,20170502,000000,13.11,13.26,12.99,13.24,906555,0
+CSIQ.US,D,20170503,000000,13.47,13.97,13.33,13.5,1331216,0
+CSIQ.US,D,20170504,000000,13.5,13.5,12.68,12.71,1490561,0
+CSIQ.US,D,20170505,000000,12.77,13.34,12.6301,13.31,2516746,0
+CSIQ.US,D,20170508,000000,13.3,13.53,13.16,13.45,816799,0
+CSIQ.US,D,20170509,000000,13.43,13.8,13.211,13.74,1014590,0
+CSIQ.US,D,20170510,000000,13.71,13.83,13.3709,13.69,1401830,0
+CSIQ.US,D,20170511,000000,13.63,13.649,12.95,13.27,1313022,0
+CSIQ.US,D,20170512,000000,13.25,13.3,12.82,13.11,885638,0
+CSIQ.US,D,20170515,000000,13.3,13.65,13.23,13.24,1015598,0
+CSIQ.US,D,20170516,000000,13.1,13.21,12.69,12.94,1380596,0
+CSIQ.US,D,20170517,000000,12.72,12.89,12.19,12.28,1235026,0
+CSIQ.US,D,20170518,000000,12.25,12.53,12.07,12.53,1020918,0
+CSIQ.US,D,20170519,000000,12.62,13.14,12.575,12.98,1090900,0
+CSIQ.US,D,20170522,000000,13,13.22,12.4,13.01,861812,0
+CSIQ.US,D,20170523,000000,12.97,13.72,12.97,13.27,1643722,0
+CSIQ.US,D,20170524,000000,13.21,13.45,13.1031,13.3,756964,0
+CSIQ.US,D,20170525,000000,13.41,13.945,13.333,13.72,1562945,0
+CSIQ.US,D,20170526,000000,13.45,13.56,12.99,13.24,1031576,0
+CSIQ.US,D,20170530,000000,13.02,13.87,13,13.54,1164794,0
+CSIQ.US,D,20170531,000000,13.55,13.605,12.6673,12.81,2070517,0
+CSIQ.US,D,20170601,000000,12.85,13.2592,12.78,12.91,1278108,0
+CSIQ.US,D,20170602,000000,12.71,12.8962,12.34,12.8,1379364,0
+CSIQ.US,D,20170605,000000,12.74,12.89,12.58,12.69,1379193,0
+CSIQ.US,D,20170606,000000,12.32,13.14,12.32,12.59,2511861,0
+CSIQ.US,D,20170607,000000,12.67,12.83,12.47,12.55,1090145,0
+CSIQ.US,D,20170608,000000,12.53,12.91,12.24,12.87,1302992,0
+CSIQ.US,D,20170609,000000,12.66,13.07,12.36,12.63,1156245,0
+CSIQ.US,D,20170612,000000,12.39,13.12,12.35,12.82,910326,0
+CSIQ.US,D,20170613,000000,12.83,13.14,12.83,13.14,797842,0
+CSIQ.US,D,20170614,000000,13.16,13.21,12.83,12.95,613784,0
+CSIQ.US,D,20170615,000000,12.69,12.79,12.5,12.65,780850,0
+CSIQ.US,D,20170616,000000,12.62,12.86,12.55,12.8,602978,0
+CSIQ.US,D,20170619,000000,12.9,13.13,12.84,13.03,641679,0
+CSIQ.US,D,20170620,000000,12.98,13.1,12.82,13.05,681478,0
+CSIQ.US,D,20170621,000000,13.11,14.05,13.1,13.99,1845068,0
+CSIQ.US,D,20170622,000000,14.07,15.69,13.99,15.07,4888930,0
+CSIQ.US,D,20170623,000000,14.99,16,14.65,15.78,3546758,0
+CSIQ.US,D,20170626,000000,16,16.11,15.49,15.62,2147270,0
+CSIQ.US,D,20170627,000000,15.62,15.63,15.15,15.39,1533935,0
+CSIQ.US,D,20170628,000000,15.5,16.38,15.23,15.98,2466154,0
+CSIQ.US,D,20170629,000000,16,16.08,15.73,15.99,1327733,0
+CSIQ.US,D,20170630,000000,16.03,16.16,15.59,15.92,949496,0
+CSIQ.US,D,20170703,000000,16.1,16.35,15.95,16,954116,0
+CSIQ.US,D,20170705,000000,15.95,16.06,15.38,15.45,1586176,0
+CSIQ.US,D,20170706,000000,15.28,15.64,15.09,15.23,928205,0
+CSIQ.US,D,20170707,000000,15.23,15.69,15.15,15.56,1005653,0
+CSIQ.US,D,20170710,000000,15.58,15.89,15.58,15.67,559060,0
+CSIQ.US,D,20170711,000000,15.71,15.88,15.41,15.73,585847,0
+CSIQ.US,D,20170712,000000,15.92,16.62,15.715,16.37,2145334,0
+CSIQ.US,D,20170713,000000,16.35,16.49,16.09,16.34,766582,0
+CSIQ.US,D,20170714,000000,16.36,17,16.34,16.83,1360541,0
+CSIQ.US,D,20170717,000000,16.91,17.04,16.57,16.62,998125,0
+CSIQ.US,D,20170718,000000,16.54,17.04,16.35,16.75,1644910,0
+CSIQ.US,D,20170719,000000,17.11,18.12,17.05,17.41,3554960,0
+CSIQ.US,D,20170720,000000,17.4,17.42,16.78,17.02,1792519,0
+CSIQ.US,D,20170721,000000,16.97,17,16.36,16.59,1751494,0
+CSIQ.US,D,20170724,000000,16.61,16.8504,16.48,16.72,672930,0
+CSIQ.US,D,20170725,000000,16.83,16.96,16.556,16.57,919242,0
+CSIQ.US,D,20170726,000000,16.7,16.79,16.3,16.55,925999,0
+CSIQ.US,D,20170727,000000,16.55,16.85,16.16,16.34,940740,0
+CSIQ.US,D,20170728,000000,16.95,17,16.49,16.78,1004467,0
+CSIQ.US,D,20170731,000000,16.82,16.989,16.475,16.95,759476,0
+CSIQ.US,D,20170801,000000,17,17.11,16.7778,16.99,990419,0
+CSIQ.US,D,20170802,000000,16.84,16.85,16.23,16.5,1406568,0
+CSIQ.US,D,20170803,000000,16.58,17.08,16.5,16.61,838983,0
+CSIQ.US,D,20170804,000000,16.71,16.79,16.51,16.71,619436,0
+CSIQ.US,D,20170807,000000,16.75,17.84,16.72,17.64,1742897,0
+CSIQ.US,D,20170808,000000,17.63,17.92,17.32,17.43,1542412,0
+CSIQ.US,D,20170809,000000,17.33,17.5,16.975,17.21,756663,0
+CSIQ.US,D,20170810,000000,17.03,17.08,16.46,16.55,938129,0
+CSIQ.US,D,20170811,000000,16.55,17.38,16.45,17.2,1395792,0
+CSIQ.US,D,20170814,000000,16.31,16.8,15.71,16.64,3753978,0
+CSIQ.US,D,20170815,000000,16.83,17.2,16.63,16.94,1533477,0
+CSIQ.US,D,20170816,000000,16.8,17.52,16.77,16.97,1515675,0
+CSIQ.US,D,20170817,000000,16.92,17.18,16.31,16.4,1019901,0
+CSIQ.US,D,20170818,000000,16.46,16.8,16.43,16.63,1007123,0
+CSIQ.US,D,20170821,000000,16,16.25,14.84,14.99,3121627,0
+CSIQ.US,D,20170822,000000,15.32,15.45,14.94,15.07,1167811,0
+CSIQ.US,D,20170823,000000,15,15.57,14.99,15.18,1006588,0
+CSIQ.US,D,20170824,000000,15.21,15.69,15.18,15.57,1048905,0
+CSIQ.US,D,20170825,000000,15.65,15.8,15.15,15.47,1339411,0
+CSIQ.US,D,20170828,000000,15.47,15.49,15.14,15.37,633345,0
+CSIQ.US,D,20170829,000000,15.13,15.64,14.971,15.53,608099,0
+CSIQ.US,D,20170830,000000,15.56,15.7899,15.501,15.61,558383,0
+CSIQ.US,D,20170831,000000,15.58,15.7736,15.47,15.71,833529,0
+CSIQ.US,D,20170901,000000,15.78,16.15,15.78,16.1,642914,0
+CSIQ.US,D,20170905,000000,15.96,16.08,15.64,16,776909,0
+CSIQ.US,D,20170906,000000,16.02,16.38,15.81,16.04,939007,0
+CSIQ.US,D,20170907,000000,16.05,16.35,15.965,16.35,426404,0
+CSIQ.US,D,20170908,000000,16.31,16.9,16.21,16.29,1281554,0
+CSIQ.US,D,20170911,000000,16.5,16.72,16.37,16.65,745256,0
+CSIQ.US,D,20170912,000000,16.62,16.68,16.23,16.5,1339976,0
+CSIQ.US,D,20170913,000000,16.28,16.67,16.07,16.52,709676,0
+CSIQ.US,D,20170914,000000,16.5,17.33,16.39,17.3,1699344,0
+CSIQ.US,D,20170915,000000,17.33,17.905,17.26,17.27,3037166,0
+CSIQ.US,D,20170918,000000,17.46,17.59,16.64,16.8,1653532,0
+CSIQ.US,D,20170919,000000,16.76,16.949,16.47,16.71,688768,0
+CSIQ.US,D,20170920,000000,16.68,16.77,15.78,16.02,2423429,0
+CSIQ.US,D,20170921,000000,16.06,16.06,15.65,15.86,1632135,0
+CSIQ.US,D,20170922,000000,15.75,16.785,15.15,16.46,3700124,0
+CSIQ.US,D,20170925,000000,16.3,16.58,15.92,16.04,1379514,0
+CSIQ.US,D,20170926,000000,16.21,16.42,15.75,16.07,1196971,0
+CSIQ.US,D,20170927,000000,16.14,16.86,16.12,16.73,1175194,0
+CSIQ.US,D,20170928,000000,16.73,16.872,16.5,16.82,836979,0
+CSIQ.US,D,20170929,000000,16.77,17.19,16.7,16.84,1078764,0
+CSIQ.US,D,20171002,000000,16.73,17,16.43,16.7,1216870,0
+CSIQ.US,D,20171003,000000,16.7,16.86,16.63,16.74,452645,0
+CSIQ.US,D,20171004,000000,16.79,16.85,16.58,16.74,429573,0
+CSIQ.US,D,20171005,000000,16.76,16.82,16.43,16.53,482585,0
+CSIQ.US,D,20171006,000000,16.4,16.64,16.4,16.53,349291,0
+CSIQ.US,D,20171009,000000,16.51,16.589,15.81,15.95,956823,0
+CSIQ.US,D,20171010,000000,16.05,16.08,15.65,15.94,655927,0
+CSIQ.US,D,20171011,000000,15.93,15.99,15.61,15.75,573570,0
+CSIQ.US,D,20171012,000000,15.75,16.28,15.62,16.06,768737,0
+CSIQ.US,D,20171013,000000,16.12,16.6,16.11,16.26,819346,0
+CSIQ.US,D,20171016,000000,16.42,16.56,15.93,15.99,872682,0
+CSIQ.US,D,20171017,000000,16.07,16.0952,15.6,15.98,791172,0
+CSIQ.US,D,20171018,000000,15.97,16.43,15.73,15.75,871046,0
+CSIQ.US,D,20171019,000000,15.61,15.86,15.42,15.75,593425,0
+CSIQ.US,D,20171020,000000,15.86,15.98,15.8,15.94,486609,0
+CSIQ.US,D,20171023,000000,16,16.54,16,16.42,1074312,0
+CSIQ.US,D,20171024,000000,16.47,16.98,16.47,16.68,1002823,0
+CSIQ.US,D,20171025,000000,16.65,16.7,16,16.12,956922,0
+CSIQ.US,D,20171026,000000,16.21,16.49,15.9003,16.11,643675,0
+CSIQ.US,D,20171027,000000,16.2926,17.05,16.17,16.92,1965148,0
+CSIQ.US,D,20171030,000000,16.92,17.455,16.81,17.42,1207729,0
+CSIQ.US,D,20171031,000000,17.47,17.655,17.11,17.61,1535660,0
+CSIQ.US,D,20171101,000000,17.75,18.05,17.49,17.75,1377963,0
+CSIQ.US,D,20171102,000000,17.85,18.68,17.85,18.49,1489642,0
+CSIQ.US,D,20171103,000000,18.66,18.89,18.31,18.79,990914,0
+CSIQ.US,D,20171106,000000,18.79,19.09,18.61,18.75,1247838,0
+CSIQ.US,D,20171107,000000,18.77,18.93,18.47,18.76,1200776,0
+CSIQ.US,D,20171108,000000,18.84,18.95,18.6352,18.87,1262780,0
+CSIQ.US,D,20171109,000000,18,18.0799,16.7,16.84,3944793,0
+CSIQ.US,D,20171110,000000,17.38,18.1415,17.27,17.79,3176782,0
+CSIQ.US,D,20171113,000000,17.73,18.1,17.4,17.73,1206061,0
+CSIQ.US,D,20171114,000000,17.47,17.75,16.991,17.45,973303,0
+CSIQ.US,D,20171115,000000,17.58,17.65,17.24,17.46,1044772,0
+CSIQ.US,D,20171116,000000,17.42,17.79,17.27,17.55,687045,0
+CSIQ.US,D,20171117,000000,17.84,17.9,17.5544,17.79,1115758,0
+CSIQ.US,D,20171120,000000,17.73,18.15,17.71,18.13,703642,0
+CSIQ.US,D,20171121,000000,18.13,18.3,17.91,18.09,727874,0
+CSIQ.US,D,20171122,000000,18.15,18.27,17.86,18.15,1049253,0
+CSIQ.US,D,20171124,000000,18.16,18.3,18.02,18.07,363471,0
+CSIQ.US,D,20171127,000000,18.07,18.255,18,18.21,660123,0
+CSIQ.US,D,20171128,000000,18.25,18.49,18.181,18.37,756594,0
+CSIQ.US,D,20171129,000000,18.38,18.52,17.63,17.73,1044728,0
+CSIQ.US,D,20171130,000000,17.82,18.015,17.4,17.97,944458,0
+CSIQ.US,D,20171201,000000,17.9,18.28,17.56,17.97,958853,0
+CSIQ.US,D,20171204,000000,18.1,18.1,16.0425,16.115,3081012,0
+CSIQ.US,D,20171205,000000,16.15,16.6999,16.15,16.5,1279474,0
+CSIQ.US,D,20171206,000000,16.31,16.74,16.14,16.56,951519,0
+CSIQ.US,D,20171207,000000,16.6,17.2054,16.53,17.1,1431469,0
+CSIQ.US,D,20171208,000000,17.31,17.5,17.22,17.25,945992,0
+CSIQ.US,D,20171211,000000,18.12,18.4,17.65,17.79,4827068,0
+CSIQ.US,D,20171212,000000,17.4,17.95,17.4,17.81,1429615,0
+CSIQ.US,D,20171213,000000,17.84,17.95,17.48,17.6,806475,0
+CSIQ.US,D,20171214,000000,17.47,17.715,17.47,17.69,727296,0
+CSIQ.US,D,20171215,000000,17.45,17.755,17.33,17.36,1086225,0
+CSIQ.US,D,20171218,000000,17.34,17.6,17.27,17.555,850571,0
+CSIQ.US,D,20171219,000000,17.55,17.6,17.28,17.415,609092,0
+CSIQ.US,D,20171220,000000,17.46,17.58,17.05,17.16,647117,0
+CSIQ.US,D,20171221,000000,17.25,17.38,17.14,17.19,548790,0
+CSIQ.US,D,20171222,000000,17.15,17.16,16.92,17.1,482531,0
+CSIQ.US,D,20171226,000000,16.96,17,16.67,16.88,515869,0
+CSIQ.US,D,20171227,000000,16.85,17.19,16.75,17.15,572173,0
+CSIQ.US,D,20171228,000000,17.19,17.19,16.85,16.9,550429,0
+CSIQ.US,D,20171229,000000,17.01,17.14,16.7461,16.855,732014,0
+CSIQ.US,D,20180102,000000,16.98,17.16,16.88,17.14,736138,0
+CSIQ.US,D,20180103,000000,17.18,17.2,16.8348,17.07,987611,0
+CSIQ.US,D,20180104,000000,17.13,17.16,16.78,17.06,799063,0
+CSIQ.US,D,20180105,000000,17,17.19,16.9,17.01,768883,0
+CSIQ.US,D,20180108,000000,17.03,17.2,16.85,17.1,727053,0
+CSIQ.US,D,20180109,000000,17.08,17.09,16.72,16.95,722845,0
+CSIQ.US,D,20180110,000000,16.8,16.9549,16.73,16.93,576459,0
+CSIQ.US,D,20180111,000000,16.99,17.47,16.8242,17.3,933996,0
+CSIQ.US,D,20180112,000000,17.1,17.1,16.47,16.55,1833628,0
+CSIQ.US,D,20180116,000000,16.57,16.7,16.22,16.39,1253567,0
+CSIQ.US,D,20180117,000000,16.5,16.54,16.2,16.32,682664,0
+CSIQ.US,D,20180118,000000,16.25,16.32,15.85,15.86,1003709,0
+CSIQ.US,D,20180119,000000,15.96,15.96,15.7,15.8,669806,0
+CSIQ.US,D,20180122,000000,15.87,16.2,15.636,15.77,614056,0
+CSIQ.US,D,20180123,000000,15.89,16.1,15.4,15.645,1296527,0
+CSIQ.US,D,20180124,000000,15.57,15.7,15.21,15.54,763878,0
+CSIQ.US,D,20180125,000000,15.62,16.11,15.55,15.94,1088803,0
+CSIQ.US,D,20180126,000000,16.08,16.2,15.831,16.05,481742,0
+CSIQ.US,D,20180129,000000,16,16.18,15.89,16.03,483404,0
+CSIQ.US,D,20180130,000000,15.84,15.98,15.58,15.61,594702,0
+CSIQ.US,D,20180131,000000,15.68,15.9,15.37,15.41,570329,0
+CSIQ.US,D,20180201,000000,15.74,15.74,15.35,15.52,535973,0
+CSIQ.US,D,20180202,000000,15.4,15.55,15.15,15.41,1027448,0
+CSIQ.US,D,20180205,000000,15.25,15.62,15.14,15.34,1069326,0
+CSIQ.US,D,20180206,000000,15,15.59,14.99,15.44,820346,0
+CSIQ.US,D,20180207,000000,15.24,15.5,15.23,15.43,691111,0
+CSIQ.US,D,20180208,000000,15.48,15.69,15.08,15.15,961182,0
+CSIQ.US,D,20180209,000000,15.23,15.385,14.45,14.89,1078464,0
+CSIQ.US,D,20180212,000000,14.96,15.55,14.96,15.51,731822,0
+CSIQ.US,D,20180213,000000,15.53,15.87,15.5,15.83,509326,0
+CSIQ.US,D,20180214,000000,15.68,15.95,15.6306,15.78,457736,0
+CSIQ.US,D,20180215,000000,15.91,15.97,15.51,15.87,509075,0
+CSIQ.US,D,20180216,000000,15.86,15.915,15.66,15.73,293561,0
+CSIQ.US,D,20180220,000000,15.75,15.85,15.61,15.73,344107,0
+CSIQ.US,D,20180221,000000,15.79,15.9,15.64,15.64,307732,0
+CSIQ.US,D,20180222,000000,15.68,15.85,15.4536,15.55,299038,0
+CSIQ.US,D,20180223,000000,15.54,15.658,15.34,15.46,257925,0
+CSIQ.US,D,20180226,000000,15.59,15.86,15.5,15.79,351344,0
+CSIQ.US,D,20180227,000000,15.8,15.81,15.35,15.52,533928,0
+CSIQ.US,D,20180228,000000,15.58,15.76,15.48,15.7,486102,0
+CSIQ.US,D,20180301,000000,15.71,16,15.49,15.77,680220,0
+CSIQ.US,D,20180302,000000,15.58,15.88,15.33,15.85,325894,0
+CSIQ.US,D,20180305,000000,15.83,16.27,15.79,16.23,686981,0
+CSIQ.US,D,20180306,000000,16.28,16.5,16.12,16.41,412974,0
+CSIQ.US,D,20180307,000000,16.3,16.5,16.15,16.4,343058,0
+CSIQ.US,D,20180308,000000,16.44,16.52,16.24,16.46,588677,0
+CSIQ.US,D,20180309,000000,16.5,16.53,16.16,16.19,534996,0
+CSIQ.US,D,20180312,000000,16.17,16.51,16.17,16.19,379718,0
+CSIQ.US,D,20180313,000000,16.39,16.4075,16.06,16.13,445490,0
+CSIQ.US,D,20180314,000000,16.13,16.2,15.87,15.955,298959,0
+CSIQ.US,D,20180315,000000,16.04,16.04,15.68,15.74,359000,0
+CSIQ.US,D,20180316,000000,15.5,15.69,15.34,15.49,819518,0
+CSIQ.US,D,20180319,000000,16.335,16.94,15.95,16.6,2546130,0
+CSIQ.US,D,20180320,000000,16.61,16.78,16.47,16.72,1523975,0
+CSIQ.US,D,20180321,000000,16.77,17.2,16.77,17.15,1253578,0
+CSIQ.US,D,20180322,000000,17,17.13,16.6,16.94,952351,0
+CSIQ.US,D,20180323,000000,16.92,17.29,16.72,17.08,742996,0
+CSIQ.US,D,20180326,000000,17.22,17.6,17.08,17.51,783290,0
+CSIQ.US,D,20180327,000000,16.63,17.3,16.27,16.48,1177213,0
+CSIQ.US,D,20180328,000000,16.53,16.7,15.781,15.92,736972,0
+CSIQ.US,D,20180329,000000,16.05,16.47,15.98,16.27,287078,0
+CSIQ.US,D,20180402,000000,16.11,16.405,16.03,16.3,494245,0
+CSIQ.US,D,20180403,000000,16.39,16.52,15.78,15.85,812247,0
+CSIQ.US,D,20180404,000000,15.75,16.02,15.53,15.98,588194,0
+CSIQ.US,D,20180405,000000,16.02,16.48,16,16.31,860108,0
+CSIQ.US,D,20180406,000000,16.23,16.7,15.95,16.13,521303,0
+CSIQ.US,D,20180409,000000,16.2,16.43,16,16.02,592515,0
+CSIQ.US,D,20180410,000000,16.2,16.28,16.04,16.05,541325,0
+CSIQ.US,D,20180411,000000,16.13,16.25,16.0001,16.13,272807,0
+CSIQ.US,D,20180412,000000,16.17,16.23,16.06,16.16,352125,0
+CSIQ.US,D,20180413,000000,16.16,16.47,15.95,16.2,306165,0
+CSIQ.US,D,20180416,000000,16.16,16.3,15.81,16.05,280822,0
+CSIQ.US,D,20180417,000000,16.12,16.28,15.86,16.14,397565,0
+CSIQ.US,D,20180418,000000,16.18,16.61,16.18,16.25,730372,0
+CSIQ.US,D,20180419,000000,16.15,16.16,15.88,16.05,524872,0
+CSIQ.US,D,20180420,000000,16.06,16.07,15.75,15.89,620131,0
+CSIQ.US,D,20180423,000000,15.94,15.94,15.49,15.53,547516,0
+CSIQ.US,D,20180424,000000,15.53,15.665,15.15,15.36,621278,0
+CSIQ.US,D,20180425,000000,15.3,15.33,14.8841,15.13,530204,0
+CSIQ.US,D,20180426,000000,15.18,15.44,15.09,15.3,371155,0
+CSIQ.US,D,20180427,000000,15.48,16.08,15.45,15.9,587953,0
+CSIQ.US,D,20180430,000000,15.85,15.95,15.35,15.63,516206,0
+CSIQ.US,D,20180501,000000,15.58,15.66,15.34,15.39,263890,0
+CSIQ.US,D,20180502,000000,15.4,15.66,15.4,15.48,362033,0
+CSIQ.US,D,20180503,000000,15.43,15.51,15,15.14,259286,0
+CSIQ.US,D,20180504,000000,15.11,15.55,15.08,15.32,368307,0
+CSIQ.US,D,20180507,000000,15.38,15.81,15.38,15.75,604051,0
+CSIQ.US,D,20180508,000000,15.79,15.85,15.52,15.72,344385,0
+CSIQ.US,D,20180509,000000,15.76,16.32,15.55,16.26,653471,0
+CSIQ.US,D,20180510,000000,16.41,16.771,16.33,16.73,709526,0
+CSIQ.US,D,20180511,000000,16.74,16.87,16.446,16.65,453619,0
+CSIQ.US,D,20180514,000000,16.75,17.1,16.65,16.71,494437,0
+CSIQ.US,D,20180515,000000,16.71,16.91,16.5,16.79,650801,0
+CSIQ.US,D,20180516,000000,16.51,17.56,16.1,17.56,1689341,0
+CSIQ.US,D,20180517,000000,17.59,17.75,17.28,17.45,730375,0
+CSIQ.US,D,20180518,000000,17.29,17.59,17.1301,17.24,477302,0
+CSIQ.US,D,20180521,000000,17.3,17.97,17.3,17.73,1058494,0
+CSIQ.US,D,20180522,000000,17.78,17.81,17.15,17.18,479972,0
+CSIQ.US,D,20180523,000000,17.03,17.27,16.62,16.92,667692,0
+CSIQ.US,D,20180524,000000,16.82,16.92,16.48,16.72,561901,0
+CSIQ.US,D,20180525,000000,16.61,16.79,16.37,16.68,355713,0
+CSIQ.US,D,20180529,000000,16.31,17.02,16.2724,16.94,440656,0
+CSIQ.US,D,20180530,000000,16.88,17.03,16.7,16.89,433810,0
+CSIQ.US,D,20180531,000000,16.82,16.8858,16.31,16.61,756436,0
+CSIQ.US,D,20180601,000000,16.65,16.7493,15.55,15.69,1435705,0
+CSIQ.US,D,20180604,000000,15.25,15.3749,13.36,13.515,4484637,0
+CSIQ.US,D,20180605,000000,13.51,13.57,13,13.09,2559252,0
+CSIQ.US,D,20180606,000000,13.07,13.34,12.28,12.44,2957629,0
+CSIQ.US,D,20180607,000000,12.87,12.92,12.04,12.24,2775422,0
+CSIQ.US,D,20180608,000000,12.25,12.68,12.24,12.34,2110756,0
+CSIQ.US,D,20180611,000000,12.35,12.42,12.0562,12.2,2215741,0
+CSIQ.US,D,20180612,000000,12.25,12.76,12.25,12.4,1786803,0
+CSIQ.US,D,20180613,000000,12.4,12.57,12.3,12.37,1209673,0
+CSIQ.US,D,20180614,000000,12.44,12.6,12.4,12.46,1072140,0
+CSIQ.US,D,20180615,000000,12.35,12.43,11.37,11.95,3873198,0
+CSIQ.US,D,20180618,000000,11.61,12.05,11.6,11.97,1339012,0
+CSIQ.US,D,20180619,000000,11.68,11.8885,11.5982,11.87,1427287,0
+CSIQ.US,D,20180620,000000,11.88,12.45,11.79,12.29,1528226,0
+CSIQ.US,D,20180621,000000,12.2,12.67,12.2,12.41,1442525,0
+CSIQ.US,D,20180622,000000,12.48,12.75,12.351,12.49,1340998,0
+CSIQ.US,D,20180625,000000,12.39,12.62,12.14,12.39,1275110,0
+CSIQ.US,D,20180626,000000,12.21,12.2399,11.71,12.15,1097568,0
+CSIQ.US,D,20180627,000000,12.24,12.31,11.91,11.92,591897,0
+CSIQ.US,D,20180628,000000,11.9,12.37,11.76,12.32,905916,0
+CSIQ.US,D,20180629,000000,12.32,12.37,12.11,12.24,589341,0
+CSIQ.US,D,20180702,000000,12.11,12.67,12.11,12.47,650939,0
+CSIQ.US,D,20180703,000000,12.6,12.68,12.17,12.2,364277,0
+CSIQ.US,D,20180705,000000,12.26,12.58,12.22,12.41,502595,0
+CSIQ.US,D,20180706,000000,12.39,12.88,12.39,12.76,845094,0
+CSIQ.US,D,20180709,000000,12.92,13.18,12.81,13.07,674442,0
+CSIQ.US,D,20180710,000000,13.1,13.28,13.035,13.22,538096,0
+CSIQ.US,D,20180711,000000,13.16,13.22,12.95,13.02,455450,0
+CSIQ.US,D,20180712,000000,13.09,13.12,12.93,13.06,294443,0
+CSIQ.US,D,20180713,000000,13.03,13.23,12.84,13.1,550423,0
+CSIQ.US,D,20180716,000000,13.14,13.2001,12.81,12.85,422968,0
+CSIQ.US,D,20180717,000000,12.8,12.96,12.54,12.67,924669,0
+CSIQ.US,D,20180718,000000,12.65,12.97,12.51,12.83,427790,0
+CSIQ.US,D,20180719,000000,12.75,13.2,12.73,13.07,818335,0
+CSIQ.US,D,20180720,000000,13.08,13.12,12.75,12.78,595274,0
+CSIQ.US,D,20180723,000000,12.74,12.815,12.47,12.56,610659,0
+CSIQ.US,D,20180724,000000,12.65,13.08,12.6,13.04,597943,0
+CSIQ.US,D,20180725,000000,13.08,13.43,12.93,13.38,752394,0
+CSIQ.US,D,20180726,000000,13.29,13.5,13.29,13.36,531438,0
+CSIQ.US,D,20180727,000000,13.33,13.43,13.13,13.18,424338,0
+CSIQ.US,D,20180730,000000,13.25,13.3924,12.86,13.15,560003,0
+CSIQ.US,D,20180731,000000,13.15,13.6,13.15,13.48,790054,0
+CSIQ.US,D,20180801,000000,13.54,13.79,13.34,13.75,509472,0
+CSIQ.US,D,20180802,000000,13.62,14.09,13.62,13.99,770242,0
+CSIQ.US,D,20180803,000000,13.98,14.04,13.56,13.72,480418,0
+CSIQ.US,D,20180806,000000,13.71,13.855,13.62,13.77,263788,0
+CSIQ.US,D,20180807,000000,13.84,14.68,13.84,14.48,1159164,0
+CSIQ.US,D,20180808,000000,14.49,14.8003,14.49,14.72,1016867,0
+CSIQ.US,D,20180809,000000,14.68,14.98,14.4,14.45,715811,0
+CSIQ.US,D,20180810,000000,14.39,14.415,14.08,14.28,535796,0
+CSIQ.US,D,20180813,000000,14.2,14.25,13.48,13.58,967946,0
+CSIQ.US,D,20180814,000000,12.49,13.73,12.3,13.31,1725929,0
+CSIQ.US,D,20180815,000000,12.89,13.62,12.64,13.19,1328063,0
+CSIQ.US,D,20180816,000000,13.17,13.532,12.93,13.11,750093,0
+CSIQ.US,D,20180817,000000,13.11,13.345,12.935,13.11,742413,0
+CSIQ.US,D,20180820,000000,13.14,13.31,12.97,13.13,763591,0
+CSIQ.US,D,20180821,000000,13.075,13.35,13.03,13.09,609239,0
+CSIQ.US,D,20180822,000000,13.13,13.28,13.1,13.18,508296,0
+CSIQ.US,D,20180823,000000,13.21,13.46,13.18,13.41,542277,0
+CSIQ.US,D,20180824,000000,13.47,13.95,13.43,13.86,1277867,0
+CSIQ.US,D,20180827,000000,13.84,14.265,13.78,13.94,522549,0
+CSIQ.US,D,20180828,000000,14.06,14.15,13.48,13.72,1157071,0
+CSIQ.US,D,20180829,000000,14.25,15.3,14.2,14.8,2610882,0
+CSIQ.US,D,20180830,000000,14.8,15.18,14.08,14.18,1212550,0
+CSIQ.US,D,20180831,000000,14.13,14.39,14.13,14.36,498734,0
+CSIQ.US,D,20180904,000000,14.36,14.56,14.25,14.51,794912,0
+CSIQ.US,D,20180905,000000,14.44,14.44,14.03,14.42,330641,0
+CSIQ.US,D,20180906,000000,14.38,14.49,14.17,14.32,370309,0
+CSIQ.US,D,20180907,000000,14.31,14.67,14.24,14.65,759925,0
+CSIQ.US,D,20180910,000000,14.67,14.86,14.43,14.69,531384,0
+CSIQ.US,D,20180911,000000,14.63,14.8,14.5,14.72,364400,0
+CSIQ.US,D,20180912,000000,14.65,15,14.53,14.94,390365,0
+CSIQ.US,D,20180913,000000,14.86,15.1,14.64,14.66,338173,0
+CSIQ.US,D,20180914,000000,14.69,14.75,14.52,14.62,460373,0
+CSIQ.US,D,20180917,000000,14.61,14.73,14.42,14.66,375289,0
+CSIQ.US,D,20180918,000000,14.66,15.05,14.65,14.88,321825,0
+CSIQ.US,D,20180919,000000,14.8,15.05,14.67,14.94,228112,0
+CSIQ.US,D,20180920,000000,14.9,15.44,14.9,15.33,632207,0
+CSIQ.US,D,20180921,000000,15.35,15.52,14.67,14.72,774357,0
+CSIQ.US,D,20180924,000000,14.73,15.13,14.7,14.82,240718,0
+CSIQ.US,D,20180925,000000,14.78,14.84,14.54,14.66,270046,0
+CSIQ.US,D,20180926,000000,14.69,14.95,14.43,14.53,365624,0
+CSIQ.US,D,20180927,000000,14.44,14.6,14.305,14.46,470885,0
+CSIQ.US,D,20180928,000000,14.47,14.715,14.32,14.5,739923,0
+CSIQ.US,D,20181001,000000,14.75,14.86,14.36,14.4,284682,0
+CSIQ.US,D,20181002,000000,14.41,14.62,14.2575,14.45,749442,0
+CSIQ.US,D,20181003,000000,14.44,14.66,14.3,14.62,416926,0
+CSIQ.US,D,20181004,000000,14.63,14.63,14.31,14.52,573487,0
+CSIQ.US,D,20181005,000000,14.48,14.49,13.96,14.21,449465,0
+CSIQ.US,D,20181008,000000,14.22,14.35,13.91,14.25,484590,0
+CSIQ.US,D,20181009,000000,14.26,14.6342,14.13,14.52,433758,0
+CSIQ.US,D,20181010,000000,14.51,14.73,14.04,14.2,502984,0
+CSIQ.US,D,20181011,000000,14.19,14.28,13.56,13.83,665409,0
+CSIQ.US,D,20181012,000000,14.07,14.48,14.02,14.27,631239,0
+CSIQ.US,D,20181015,000000,14.26,14.73,14.23,14.66,632582,0
+CSIQ.US,D,20181016,000000,14.73,15.32,14.72,15.16,705606,0
+CSIQ.US,D,20181017,000000,15.22,15.2499,14.57,14.97,764621,0
+CSIQ.US,D,20181018,000000,14.94,15.23,14.77,15.02,593683,0
+CSIQ.US,D,20181019,000000,15.1,15.43,15.02,15.02,537900,0
+CSIQ.US,D,20181022,000000,14.4,14.67,13.4115,13.94,2136128,0
+CSIQ.US,D,20181023,000000,13.73,13.8,13.4205,13.64,1351150,0
+CSIQ.US,D,20181024,000000,13.59,13.61,13.08,13.1,568223,0
+CSIQ.US,D,20181025,000000,13.16,13.4,12.77,13.08,805906,0
+CSIQ.US,D,20181026,000000,12.83,13.3,12.69,13,575010,0
+CSIQ.US,D,20181029,000000,13.1,13.29,12.85,13.14,889474,0
+CSIQ.US,D,20181030,000000,13.07,14.06,12.9601,13.96,558755,0
+CSIQ.US,D,20181031,000000,14.2,14.79,14.03,14.3,851006,0
+CSIQ.US,D,20181101,000000,13.95,14.57,13.34,14.53,944832,0
+CSIQ.US,D,20181102,000000,14.57,14.97,14.43,14.6,460824,0
+CSIQ.US,D,20181105,000000,14.99,14.99,13.84,14.16,2187396,0
+CSIQ.US,D,20181106,000000,14.09,14.19,13.36,13.78,661073,0
+CSIQ.US,D,20181107,000000,13.96,14.875,13.96,14.61,1151918,0
+CSIQ.US,D,20181108,000000,14.62,14.73,13.93,14.32,710181,0
+CSIQ.US,D,20181109,000000,14.23,14.34,13.9043,14.27,382536,0
+CSIQ.US,D,20181112,000000,14.27,14.27,13.72,13.86,624701,0
+CSIQ.US,D,20181113,000000,13.9,14.19,13.24,13.4,576847,0
+CSIQ.US,D,20181114,000000,13.46,14.1,13.43,13.71,847728,0
+CSIQ.US,D,20181115,000000,14.49,15.36,13.81,15.23,2451213,0
+CSIQ.US,D,20181116,000000,15.34,16.19,15.15,16,3023297,0
+CSIQ.US,D,20181119,000000,16.03,16.5,15.86,16.32,1425843,0
+CSIQ.US,D,20181120,000000,16.06,16.35,15.73,16.18,1092149,0
+CSIQ.US,D,20181121,000000,16.27,16.69,15.95,16.5,844981,0
+CSIQ.US,D,20181123,000000,16.33,16.95,16.22,16.55,519177,0
+CSIQ.US,D,20181126,000000,16.81,17.16,16.63,16.69,1211970,0
+CSIQ.US,D,20181127,000000,16.54,17.86,16.51,17.52,1403089,0
+CSIQ.US,D,20181128,000000,17.56,17.97,17.49,17.75,1593414,0
+CSIQ.US,D,20181129,000000,17.75,17.89,16.69,17.27,844390,0
+CSIQ.US,D,20181130,000000,17.22,17.27,16.7305,16.9,613497,0
+CSIQ.US,D,20181203,000000,17.47,17.62,16.94,17.31,1197374,0
+CSIQ.US,D,20181204,000000,16.95,17.13,16.4399,16.49,865939,0
+CSIQ.US,D,20181206,000000,16.18,16.55,15.91,16.47,785749,0
+CSIQ.US,D,20181207,000000,16.56,16.73,16.08,16.27,541446,0
+CSIQ.US,D,20181210,000000,16.2,16.6785,16.02,16.42,690531,0
+CSIQ.US,D,20181211,000000,16.7,17,15.94,16.08,683828,0
+CSIQ.US,D,20181212,000000,16.33,16.9,16.13,16.81,603912,0
+CSIQ.US,D,20181213,000000,17.08,17.11,16.42,16.85,580387,0
+CSIQ.US,D,20181214,000000,16.25,16.9,16.03,16.66,451775,0
+CSIQ.US,D,20181217,000000,16.37,16.66,15.91,16.01,518629,0
+CSIQ.US,D,20181218,000000,16.45,16.8,16.33,16.47,555505,0
+CSIQ.US,D,20181219,000000,16.48,16.6,16.1,16.1,414076,0
+CSIQ.US,D,20181220,000000,16.1,16.37,15.25,15.38,904329,0
+CSIQ.US,D,20181221,000000,15.37,15.42,14.25,14.32,1268237,0
+CSIQ.US,D,20181224,000000,14.14,14.2152,13.46,13.92,780971,0
+CSIQ.US,D,20181226,000000,14.03,14.64,13.74,14.43,602323,0
+CSIQ.US,D,20181227,000000,14.37,14.55,13.76,14.42,534164,0
+CSIQ.US,D,20181228,000000,14.31,14.65,14.27,14.46,453106,0
+CSIQ.US,D,20181231,000000,14.62,14.67,14.08,14.34,370675,0
+CSIQ.US,D,20190102,000000,14.05,14.76,14,14.44,357508,0
+CSIQ.US,D,20190103,000000,15.02,15.27,14.8,15.14,906775,0
+CSIQ.US,D,20190104,000000,15.43,16.53,15.2,16.37,1127464,0
+CSIQ.US,D,20190107,000000,16.06,17.4,15.96,16.8,855603,0
+CSIQ.US,D,20190108,000000,16.98,17.42,16.82,17.13,557096,0
+CSIQ.US,D,20190109,000000,17.26,17.64,17.13,17.21,726293,0
+CSIQ.US,D,20190110,000000,17.06,17.79,16.8,17.62,610371,0
+CSIQ.US,D,20190111,000000,17.47,17.85,17.36,17.66,537847,0
+CSIQ.US,D,20190114,000000,17.66,18.15,17.5402,17.7,1021491,0
+CSIQ.US,D,20190115,000000,17.79,18.16,17.7436,18.12,737187,0
+CSIQ.US,D,20190116,000000,18.11,18.25,17.78,18.17,535565,0
+CSIQ.US,D,20190117,000000,18,18.4,17.9,18.18,556037,0
+CSIQ.US,D,20190118,000000,18.35,18.49,17.85,18.03,620993,0
+CSIQ.US,D,20190122,000000,17.84,18,17.21,17.28,690640,0
+CSIQ.US,D,20190123,000000,17.15,17.74,17.01,17.34,662198,0
+CSIQ.US,D,20190124,000000,17.48,18.35,17.2058,18.14,556433,0
+CSIQ.US,D,20190125,000000,18.11,19.83,18.11,19.51,1129922,0
+CSIQ.US,D,20190128,000000,19.5,20.68,19.4,20.53,1115778,0
+CSIQ.US,D,20190129,000000,20.83,21.07,20.37,20.58,885751,0
+CSIQ.US,D,20190130,000000,20.72,21.07,20.44,20.89,509659,0
+CSIQ.US,D,20190131,000000,20.8,21.69,20.6,21.57,686937,0
+CSIQ.US,D,20190201,000000,21.57,21.67,19.41,19.76,1547645,0
+CSIQ.US,D,20190204,000000,19.91,20.3564,19.66,19.97,579492,0
+CSIQ.US,D,20190205,000000,19.95,20.3266,19.48,19.79,484814,0
+CSIQ.US,D,20190206,000000,20.95,22.19,20.85,20.95,2195267,0
+CSIQ.US,D,20190207,000000,21.02,21.53,20.25,20.53,827979,0
+CSIQ.US,D,20190208,000000,20.41,20.8195,20.1533,20.57,590199,0
+CSIQ.US,D,20190211,000000,21.08,21.83,21.08,21.33,818203,0
+CSIQ.US,D,20190212,000000,21.59,21.7175,21.14,21.33,667109,0
+CSIQ.US,D,20190213,000000,21.31,21.3641,20.72,21.11,577546,0
+CSIQ.US,D,20190214,000000,20.94,21.4,20.9,21.14,610893,0
+CSIQ.US,D,20190215,000000,21.25,21.46,20.1,20.54,801751,0
+CSIQ.US,D,20190219,000000,20.67,22.55,20.6,22.3,1623791,0
+CSIQ.US,D,20190220,000000,22.5,22.83,21.37,21.55,1452180,0
+CSIQ.US,D,20190221,000000,21.46,22.24,21.46,22.18,694400,0
+CSIQ.US,D,20190222,000000,22.32,24.37,22.32,24.32,1746023,0
+CSIQ.US,D,20190225,000000,24.65,25.02,23.155,23.6,1387204,0
+CSIQ.US,D,20190226,000000,23.46,24.41,23.45,23.85,739924,0
+CSIQ.US,D,20190227,000000,23.68,24.23,23.46,24.19,569574,0
+CSIQ.US,D,20190228,000000,24.18,25.065,23.967,24.66,803486,0
+CSIQ.US,D,20190301,000000,24.97,25.89,24.635,24.99,1208852,0
+CSIQ.US,D,20190304,000000,25.2,25.24,23.86,24.43,690640,0
+CSIQ.US,D,20190305,000000,24.35,24.62,23.97,24.21,373705,0
+CSIQ.US,D,20190306,000000,24.04,24.22,23.19,23.55,705485,0
+CSIQ.US,D,20190307,000000,23.53,23.93,22.7515,23.3,560809,0
+CSIQ.US,D,20190308,000000,23,23.48,22.08,23.07,710924,0
+CSIQ.US,D,20190311,000000,23.24,23.75,23.07,23.56,702639,0
+CSIQ.US,D,20190312,000000,23.6,24,23.37,23.63,769674,0
+CSIQ.US,D,20190313,000000,23.72,23.895,23.26,23.66,1029792,0
+CSIQ.US,D,20190314,000000,23.75,23.83,23.29,23.48,459712,0
+CSIQ.US,D,20190315,000000,23.6,23.75,23.12,23.29,700645,0
+CSIQ.US,D,20190318,000000,23.4,23.7,22.92,23.33,649718,0
+CSIQ.US,D,20190319,000000,23.37,23.63,23.27,23.48,789985,0
+CSIQ.US,D,20190320,000000,23.48,23.76,23.01,23.62,1319519,0
+CSIQ.US,D,20190321,000000,21.54,21.54,19.1022,19.28,5553952,0
+CSIQ.US,D,20190322,000000,19.2,19.24,18.4901,18.75,3732557,0
+CSIQ.US,D,20190325,000000,18.74,18.82,18.14,18.52,1920094,0
+CSIQ.US,D,20190326,000000,18.68,18.7,17.92,18.2,1052423,0
+CSIQ.US,D,20190327,000000,18.16,18.45,17.63,18.3,792367,0
+CSIQ.US,D,20190328,000000,18.23,18.85,18.1401,18.78,830751,0
+CSIQ.US,D,20190329,000000,18.81,19.12,18.41,18.63,598013,0
+CSIQ.US,D,20190401,000000,18.75,19.19,18.64,19.09,672518,0
+CSIQ.US,D,20190402,000000,19.01,19.25,18.4,18.99,775959,0
+CSIQ.US,D,20190403,000000,19.13,19.35,18.71,19.14,580015,0
+CSIQ.US,D,20190404,000000,19.15,19.25,18.91,19.14,372425,0
+CSIQ.US,D,20190405,000000,19.3,19.54,19.22,19.32,558858,0
+CSIQ.US,D,20190408,000000,19.3,19.55,19.06,19.45,350707,0
+CSIQ.US,D,20190409,000000,19.45,19.54,18.85,18.92,666309,0
+CSIQ.US,D,20190410,000000,19.01,19.37,18.43,18.81,682018,0
+CSIQ.US,D,20190411,000000,18.72,18.87,18.25,18.46,629349,0
+CSIQ.US,D,20190412,000000,18.55,19.1,18.44,18.82,1567859,0
+CSIQ.US,D,20190415,000000,18.8,19.0199,18.635,18.83,809964,0
+CSIQ.US,D,20190416,000000,18.96,19.36,18.86,19.12,838062,0
+CSIQ.US,D,20190417,000000,19.33,19.75,19,19.14,875948,0
+CSIQ.US,D,20190418,000000,19.19,19.37,18.9,19.01,612095,0
+CSIQ.US,D,20190422,000000,19.02,19.63,19.02,19.58,765288,0
+CSIQ.US,D,20190423,000000,19.67,20.3,19.64,20.26,1530489,0
+CSIQ.US,D,20190424,000000,20.25,20.75,20.16,20.18,893637,0
+CSIQ.US,D,20190425,000000,20.06,20.46,19.9298,20.06,580549,0
+CSIQ.US,D,20190426,000000,20.08,20.31,20,20.27,517410,0
+CSIQ.US,D,20190429,000000,20.58,20.59,19.95,20.03,426051,0
+CSIQ.US,D,20190430,000000,19.92,20.07,19.59,19.98,544675,0
+CSIQ.US,D,20190501,000000,20.18,20.83,20.13,20.63,873657,0
+CSIQ.US,D,20190502,000000,20.65,20.91,20.2,20.4,622623,0
+CSIQ.US,D,20190503,000000,20.5,21.46,20.38,21.45,1674358,0
+CSIQ.US,D,20190506,000000,20.66,20.83,20.02,20.03,869554,0
+CSIQ.US,D,20190507,000000,19.99,20.28,19.75,20.14,499220,0
+CSIQ.US,D,20190508,000000,20.18,20.27,19.53,19.66,515962,0
+CSIQ.US,D,20190509,000000,19.37,19.45,18.58,18.87,882680,0
+CSIQ.US,D,20190510,000000,18.76,19.39,18.61,19.12,775658,0
+CSIQ.US,D,20190513,000000,19,19,17.65,17.83,991935,0
+CSIQ.US,D,20190514,000000,17.87,18.27,17.77,17.88,675662,0
+CSIQ.US,D,20190515,000000,17.61,18.25,17.61,18.12,524933,0
+CSIQ.US,D,20190516,000000,18.14,18.59,18.09,18.43,409481,0
+CSIQ.US,D,20190517,000000,18.01,18.22,17.5,17.51,1106143,0
+CSIQ.US,D,20190520,000000,17.38,17.62,16.9,17.44,579324,0
+CSIQ.US,D,20190521,000000,17.67,18.2259,17.67,17.94,509583,0
+CSIQ.US,D,20190522,000000,17.84,18.11,17.7,17.93,581097,0
+CSIQ.US,D,20190523,000000,17.75,17.88,17.01,17.38,759902,0
+CSIQ.US,D,20190524,000000,17.5,17.75,17.41,17.62,454902,0
+CSIQ.US,D,20190528,000000,17.65,18.04,17.4,17.77,498331,0
+CSIQ.US,D,20190529,000000,17.69,17.86,17.35,17.69,831944,0
+CSIQ.US,D,20190530,000000,18.42,20.09,18.42,19.41,1829427,0
+CSIQ.US,D,20190531,000000,19,19.41,18.61,19.09,913808,0
+CSIQ.US,D,20190603,000000,18.37,20,18.35,19.86,884539,0
+CSIQ.US,D,20190604,000000,19.45,20.71,19.4,20.61,1219520,0
+CSIQ.US,D,20190605,000000,20.34,20.88,20.25,20.86,962521,0
+CSIQ.US,D,20190606,000000,20.62,21.415,20.5,21.21,794503,0
+CSIQ.US,D,20190607,000000,21.23,21.53,21.0914,21.32,800430,0
+CSIQ.US,D,20190610,000000,21.29,21.75,21.23,21.31,538088,0
+CSIQ.US,D,20190611,000000,21.33,21.4658,20.59,21.13,604464,0
+CSIQ.US,D,20190612,000000,20.74,21.48,20.5605,21.21,1152063,0
+CSIQ.US,D,20190613,000000,21.34,21.82,21.25,21.74,792925,0
+CSIQ.US,D,20190614,000000,21.53,21.85,21.25,21.61,482335,0
+CSIQ.US,D,20190617,000000,21.74,21.78,21.06,21.29,658073,0
+CSIQ.US,D,20190618,000000,21.61,22.2,21.5,21.93,904746,0
+CSIQ.US,D,20190619,000000,21.93,22.52,21.855,22.36,887548,0
+CSIQ.US,D,20190620,000000,22.75,22.93,21.9,21.99,969103,0
+CSIQ.US,D,20190621,000000,22.16,22.34,21.9,22.07,858421,0
+CSIQ.US,D,20190624,000000,22.14,22.285,21.85,22.18,318077,0
+CSIQ.US,D,20190625,000000,22.11,22.34,20.9689,21.27,1063726,0
+CSIQ.US,D,20190626,000000,21.43,21.85,21.21,21.31,390980,0
+CSIQ.US,D,20190627,000000,21.4,22.14,21.18,22,799563,0
+CSIQ.US,D,20190628,000000,22.04,22.24,21.53,21.83,641292,0
+CSIQ.US,D,20190701,000000,22.21,22.77,22.09,22.27,572756,0
+CSIQ.US,D,20190702,000000,22.22,22.49,22.01,22.34,605858,0
+CSIQ.US,D,20190703,000000,22.45,22.59,22,22.12,1238786,0
+CSIQ.US,D,20190705,000000,21.84,22.47,21.72,22.32,453124,0
+CSIQ.US,D,20190708,000000,22.15,22.2,21.64,21.89,480414,0
+CSIQ.US,D,20190709,000000,21.77,21.88,21.47,21.65,395307,0
+CSIQ.US,D,20190710,000000,21.72,21.96,21.09,21.21,629095,0
+CSIQ.US,D,20190711,000000,21.3,21.3685,20.245,20.4,836412,0
+CSIQ.US,D,20190712,000000,20.61,21.0319,20.4,20.81,752049,0
+CSIQ.US,D,20190715,000000,20.85,21,20.58,20.62,269029,0
+CSIQ.US,D,20190716,000000,20.66,20.93,20.44,20.62,440262,0
+CSIQ.US,D,20190717,000000,20.58,20.93,20.58,20.6,376484,0
+CSIQ.US,D,20190718,000000,20.65,20.8885,20.34,20.73,467113,0
+CSIQ.US,D,20190719,000000,20.75,21.105,20.7,20.94,407146,0
+CSIQ.US,D,20190722,000000,20.99,21.33,20.76,20.87,286240,0
+CSIQ.US,D,20190723,000000,20.88,21.1,20.44,20.6,357516,0
+CSIQ.US,D,20190724,000000,20.61,20.82,20.4,20.61,257807,0
+CSIQ.US,D,20190725,000000,20.62,20.71,19.95,20.19,495058,0
+CSIQ.US,D,20190726,000000,20.19,20.46,19.88,20.41,374086,0
+CSIQ.US,D,20190729,000000,20.31,20.78,20.31,20.72,293833,0
+CSIQ.US,D,20190730,000000,20.56,21.24,20.37,21.18,511234,0
+CSIQ.US,D,20190731,000000,21.3,21.69,21.0735,21.32,562131,0
+CSIQ.US,D,20190801,000000,21.65,23.35,21.65,22.23,1224555,0
+CSIQ.US,D,20190802,000000,22.3,22.549,21.55,21.8,507727,0
+CSIQ.US,D,20190805,000000,21.21,21.34,20.1,20.52,729575,0
+CSIQ.US,D,20190806,000000,21.02,21.29,20.68,20.92,399430,0
+CSIQ.US,D,20190807,000000,20.99,21.79,20.8,21.74,560993,0
+CSIQ.US,D,20190808,000000,21.72,22.285,21.52,22.26,447876,0
+CSIQ.US,D,20190809,000000,22.06,22.21,21.69,21.86,443036,0
+CSIQ.US,D,20190812,000000,21.55,21.6593,21.1,21.28,449182,0
+CSIQ.US,D,20190813,000000,21.17,21.95,21.04,21.86,474362,0
+CSIQ.US,D,20190814,000000,21.35,21.5574,20.35,20.6,1077511,0
+CSIQ.US,D,20190815,000000,23.62,24.25,21.12,23.08,4383217,0
+CSIQ.US,D,20190816,000000,23.5,23.9656,23.04,23.39,1583263,0
+CSIQ.US,D,20190819,000000,23.69,24.72,23.56,24.36,1622961,0
+CSIQ.US,D,20190820,000000,24.2,24.3,23.87,24.03,583478,0
+CSIQ.US,D,20190821,000000,24.53,24.82,24.2958,24.5,664266,0
+CSIQ.US,D,20190822,000000,24.49,24.56,23.72,23.77,603914,0
+CSIQ.US,D,20190823,000000,23.48,23.74,22.625,22.74,664390,0
+CSIQ.US,D,20190826,000000,23.06,23.31,22.9,23.09,365827,0
+CSIQ.US,D,20190827,000000,23.11,23.4,22.32,22.56,742545,0
+CSIQ.US,D,20190828,000000,22.74,23.2711,22.51,23.14,537778,0
+CSIQ.US,D,20190829,000000,23.38,23.78,23.128,23.29,470277,0
+CSIQ.US,D,20190830,000000,23.62,23.87,22.97,23.39,492112,0
+CSIQ.US,D,20190903,000000,23.14,23.4,22.89,23.17,810924,0
+CSIQ.US,D,20190904,000000,23.41,23.56,23.13,23.27,464901,0
+CSIQ.US,D,20190905,000000,23.58,23.8099,22.85,23.06,602186,0
+CSIQ.US,D,20190906,000000,23.24,23.34,22.5158,22.72,513897,0
+CSIQ.US,D,20190909,000000,22.865,22.96,21.35,21.41,788827,0
+CSIQ.US,D,20190910,000000,21.34,21.51,20.14,21.2,993507,0
+CSIQ.US,D,20190911,000000,21.39,21.71,21,21.2,516530,0
+CSIQ.US,D,20190912,000000,21.39,21.58,20.66,21.16,568062,0
+CSIQ.US,D,20190913,000000,21.38,21.5,21.11,21.31,472514,0
+CSIQ.US,D,20190916,000000,21.54,22.04,21.32,21.46,685531,0
+CSIQ.US,D,20190917,000000,21.46,22.25,21.31,21.91,801993,0
+CSIQ.US,D,20190918,000000,21.89,21.97,21.25,21.69,443174,0
+CSIQ.US,D,20190919,000000,21.73,22.31,21.61,22.07,588969,0
+CSIQ.US,D,20190920,000000,22.08,22.4,21.88,22.16,680438,0
+CSIQ.US,D,20190923,000000,22.16,22.9,22.155,22.67,766417,0
+CSIQ.US,D,20190924,000000,22.8,22.92,20.99,21.26,1395908,0
+CSIQ.US,D,20190925,000000,21.23,21.5,20.96,21.395,409623,0
+CSIQ.US,D,20190926,000000,21.3,21.39,19.7,19.98,1078929,0
+CSIQ.US,D,20190927,000000,20.06,20.27,19.3,19.43,852563,0
+CSIQ.US,D,20190930,000000,19.45,19.5399,18.7,18.88,1253646,0
+CSIQ.US,D,20191001,000000,19.02,19.1976,18.24,18.25,686882,0
+CSIQ.US,D,20191002,000000,18.15,18.2106,17.5,17.71,722599,0
+CSIQ.US,D,20191003,000000,17.76,18.56,17.7401,18.555,1081252,0
+CSIQ.US,D,20191004,000000,18.51,18.88,18.188,18.68,553653,0
+CSIQ.US,D,20191007,000000,18,18.5,17.86,18.14,1033183,0
+CSIQ.US,D,20191008,000000,18,18.3,17.87,18.03,710686,0
+CSIQ.US,D,20191009,000000,18.11,18.26,17.78,18.02,685153,0
+CSIQ.US,D,20191010,000000,18.16,18.725,18.08,18.23,562314,0
+CSIQ.US,D,20191011,000000,18.5,18.9,18.5,18.71,513024,0
+CSIQ.US,D,20191014,000000,18.62,18.97,18.53,18.79,342540,0
+CSIQ.US,D,20191015,000000,18.73,19.04,18.32,18.68,531394,0
+CSIQ.US,D,20191016,000000,18.59,18.681,18.03,18.175,471325,0
+CSIQ.US,D,20191017,000000,18.09,18.62,17.99,18.26,402413,0
+CSIQ.US,D,20191018,000000,18.2,18.51,18,18.11,455513,0
+CSIQ.US,D,20191021,000000,18.1,18.77,18.1,18.53,493151,0
+CSIQ.US,D,20191022,000000,18.57,18.8,17.7929,17.91,710327,0
+CSIQ.US,D,20191023,000000,17.83,18.22,17.7091,17.84,536089,0
+CSIQ.US,D,20191024,000000,18.04,18.33,17.87,18.25,472352,0
+CSIQ.US,D,20191025,000000,18.25,18.25,17,17.86,1137347,0
+CSIQ.US,D,20191028,000000,18.02,18.19,17.64,17.68,737790,0
+CSIQ.US,D,20191029,000000,17.71,18.06,17.56,17.7,517654,0
+CSIQ.US,D,20191030,000000,17.65,17.75,17.07,17.25,903459,0
+CSIQ.US,D,20191031,000000,17.27,17.41,16.82,17.07,752121,0
+CSIQ.US,D,20191101,000000,17.18,17.66,17.05,17.475,530162,0
+CSIQ.US,D,20191104,000000,17.6,17.66,17.14,17.16,592958,0
+CSIQ.US,D,20191105,000000,17.23,17.4,16.93,17.35,690191,0
+CSIQ.US,D,20191106,000000,17.31,17.57,16.72,16.97,744552,0
+CSIQ.US,D,20191107,000000,17.18,17.54,17.05,17.12,873651,0
+CSIQ.US,D,20191108,000000,17.02,17.1299,16.77,16.9,542048,0
+CSIQ.US,D,20191111,000000,16.84,17.25,16.69,16.865,752781,0
+CSIQ.US,D,20191112,000000,17,17.74,16.92,17.51,1740819,0
+CSIQ.US,D,20191113,000000,16.31,17,14.575,14.66,5188657,0
+CSIQ.US,D,20191114,000000,14.88,15.17,14.5,15.07,1841054,0
+CSIQ.US,D,20191115,000000,15.3,15.93,14.9,14.95,1551055,0
+CSIQ.US,D,20191118,000000,14.95,15.22,14.53,14.97,1158598,0
+CSIQ.US,D,20191119,000000,15.18,15.36,14.99,15.1,907024,0
+CSIQ.US,D,20191120,000000,15.05,15.28,14.82,15.035,979780,0
+CSIQ.US,D,20191121,000000,15.08,15.3899,14.655,14.78,944333,0
+CSIQ.US,D,20191122,000000,14.78,14.96,14.59,14.92,631594,0
+CSIQ.US,D,20191125,000000,14.99,15.68,14.99,15.63,1074697,0
+CSIQ.US,D,20191126,000000,15.61,15.7399,15.22,15.54,751174,0
+CSIQ.US,D,20191127,000000,15.57,16.3,15.56,16.21,908948,0
+CSIQ.US,D,20191129,000000,16.21,16.48,16.04,16.35,539042,0
+CSIQ.US,D,20191202,000000,16.4,16.71,16.27,16.41,775191,0
+CSIQ.US,D,20191203,000000,16.19,16.81,16.01,16.74,1262144,0
+CSIQ.US,D,20191204,000000,16.7,17.51,16.66,17.42,1200031,0
+CSIQ.US,D,20191205,000000,17.45,18.25,17.45,17.94,1547899,0
+CSIQ.US,D,20191206,000000,18.12,18.45,17.9701,18.35,854392,0
+CSIQ.US,D,20191209,000000,19.01,19.36,18.52,19.05,1966030,0
+CSIQ.US,D,20191210,000000,18.93,19.4428,18.88,19.31,1118562,0
+CSIQ.US,D,20191211,000000,19.31,20.05,19.31,19.81,1223997,0
+CSIQ.US,D,20191212,000000,19.95,20.27,19.9,20.25,1011901,0
+CSIQ.US,D,20191213,000000,20.25,20.57,19.85,20.31,1151734,0
+CSIQ.US,D,20191216,000000,20.46,20.74,20.33,20.7,563845,0
+CSIQ.US,D,20191217,000000,20.71,21.4,20.66,21.33,1181005,0
+CSIQ.US,D,20191218,000000,21.31,21.31,20.32,20.6,913182,0
+CSIQ.US,D,20191219,000000,20.68,20.85,20.3,20.6,1104427,0
+CSIQ.US,D,20191220,000000,20.65,21.17,20.51,21.15,1136262,0
+CSIQ.US,D,20191223,000000,21.2,21.83,21.01,21.81,752010,0
+CSIQ.US,D,20191224,000000,21.84,22.19,21.67,22.15,364081,0
+CSIQ.US,D,20191226,000000,22.2,22.61,22.06,22.32,519589,0
+CSIQ.US,D,20191227,000000,22.32,22.32,21.6748,21.79,519398,0
+CSIQ.US,D,20191230,000000,21.71,21.93,21.21,21.86,661993,0
+CSIQ.US,D,20191231,000000,21.83,22.18,21.74,22.1,344815,0
+CSIQ.US,D,20200102,000000,22.36,22.535,22.0419,22.52,643337,0
+CSIQ.US,D,20200103,000000,22.19,22.44,21.59,21.8,809635,0
+CSIQ.US,D,20200106,000000,21.31,22.33,21.1,22.32,938021,0
+CSIQ.US,D,20200107,000000,22.29,22.6,22.22,22.355,598933,0
+CSIQ.US,D,20200108,000000,22.37,22.71,22.11,22.57,712028,0
+CSIQ.US,D,20200109,000000,22.61,23.38,22.61,22.89,788846,0
+CSIQ.US,D,20200110,000000,23,23,22.47,22.55,445100,0
+CSIQ.US,D,20200113,000000,22.63,23.3,22.6,23.06,696536,0
+CSIQ.US,D,20200114,000000,23,23.75,22.76,23.45,935836,0
+CSIQ.US,D,20200115,000000,23.39,23.45,22.9,23.28,759764,0
+CSIQ.US,D,20200116,000000,23.43,23.7399,22.87,23.02,760274,0
+CSIQ.US,D,20200117,000000,23.05,23.0736,21.97,22.405,1326758,0
+CSIQ.US,D,20200121,000000,22.3,22.34,21.47,22.01,883745,0
+CSIQ.US,D,20200122,000000,22.23,22.23,21.64,21.77,653754,0
+CSIQ.US,D,20200123,000000,21.65,21.65,21.05,21.39,652515,0
+CSIQ.US,D,20200124,000000,21.41,21.435,20.87,21.08,726925,0
+CSIQ.US,D,20200127,000000,20.33,20.53,20.1,20.21,583822,0
+CSIQ.US,D,20200128,000000,20.34,20.94,20.22,20.72,537903,0
+CSIQ.US,D,20200129,000000,20.84,20.9123,20.3695,20.495,385079,0
+CSIQ.US,D,20200130,000000,20.34,20.53,20.15,20.5,243712,0
+CSIQ.US,D,20200131,000000,20.35,20.3553,19.89,20.05,485743,0
+CSIQ.US,D,20200203,000000,20.05,20.82,20.03,20.62,621362,0
+CSIQ.US,D,20200204,000000,21,21.52,20.984,21.3,897862,0
+CSIQ.US,D,20200205,000000,21.75,22.1,21.21,21.66,813668,0
+CSIQ.US,D,20200206,000000,21.85,22.445,21.8,21.85,680943,0
+CSIQ.US,D,20200207,000000,21.75,21.8099,20.8646,21.22,663118,0
+CSIQ.US,D,20200210,000000,21.1,21.52,20.98,21.37,350866,0
+CSIQ.US,D,20200211,000000,21.61,22.88,21.49,22.84,1069406,0
+CSIQ.US,D,20200212,000000,23.05,24.42,22.865,24.13,2053381,0
+CSIQ.US,D,20200213,000000,23.86,24.1,22.58,23.92,1683439,0
+CSIQ.US,D,20200214,000000,24.11,24.28,23.16,23.32,531277,0
+CSIQ.US,D,20200218,000000,23.26,23.84,23.1504,23.51,552318,0
+CSIQ.US,D,20200219,000000,23.91,25.35,23.85,24.64,1542821,0
+CSIQ.US,D,20200220,000000,25.19,25.3,23.95,24.47,1249943,0
+CSIQ.US,D,20200221,000000,24.15,24.15,22.7,23.005,1250362,0
+CSIQ.US,D,20200224,000000,21.27,22.2,20.91,21.8,1129626,0
+CSIQ.US,D,20200225,000000,22.09,22.49,21.57,21.85,1068336,0
+CSIQ.US,D,20200226,000000,21.85,22.5,21.6,21.67,605610,0
+CSIQ.US,D,20200227,000000,20.86,21.42,20.0642,20.63,1630063,0
+CSIQ.US,D,20200228,000000,19.65,20.79,19.37,20.4,1055905,0
+CSIQ.US,D,20200302,000000,20.01,20.6252,19.65,20.61,687355,0
+CSIQ.US,D,20200303,000000,20.92,22.04,20.55,20.91,708305,0
+CSIQ.US,D,20200304,000000,21.34,21.47,20.7308,21.47,438733,0
+CSIQ.US,D,20200305,000000,20.95,21.765,20.8,21.5,504238,0
+CSIQ.US,D,20200306,000000,20.93,21.36,19.88,20.31,706061,0
+CSIQ.US,D,20200309,000000,18.72,18.79,17.25,17.35,1280462,0
+CSIQ.US,D,20200310,000000,18.31,18.45,17.48,18.21,613310,0
+CSIQ.US,D,20200311,000000,17.67,18.15,16.94,17.89,1065575,0
+CSIQ.US,D,20200312,000000,15.95,17.1,15.88,16.28,1026154,0
+CSIQ.US,D,20200313,000000,17.18,17.49,15.4,16.8,1364576,0
+CSIQ.US,D,20200316,000000,15,15.21,12.34,13.24,1918552,0
+CSIQ.US,D,20200317,000000,13.56,15.9299,12.99,14.8,1654850,0
+CSIQ.US,D,20200318,000000,13.99,14.75,12,13.47,2044543,0
+CSIQ.US,D,20200319,000000,13.14,14.7185,12.05,14.06,1478895,0
+CSIQ.US,D,20200320,000000,14.6,15.5,14.15,14.71,1234567,0
+CSIQ.US,D,20200323,000000,14.67,15,13.5,14.43,984826,0
+CSIQ.US,D,20200324,000000,15.16,15.84,14.91,15.4,933151,0
+CSIQ.US,D,20200325,000000,15.79,16.72,14.65,15.45,1193330,0
+CSIQ.US,D,20200326,000000,17.8,18.49,16.75,17.42,2133566,0
+CSIQ.US,D,20200327,000000,16.64,16.66,15.21,15.28,1169895,0
+CSIQ.US,D,20200330,000000,15.42,15.82,14.9,15.64,968664,0
+CSIQ.US,D,20200331,000000,15.74,16.4,15.43,15.91,1575038,0
+CSIQ.US,D,20200401,000000,15.22,15.42,14.58,14.74,479500,0
+CSIQ.US,D,20200402,000000,14.79,15.63,14.75,15.29,680373,0
+CSIQ.US,D,20200403,000000,15.31,15.49,14.58,14.9,384154,0
+CSIQ.US,D,20200406,000000,15.74,16.59,15.61,16.37,609912,0
+CSIQ.US,D,20200407,000000,17,17.1086,16.1,16.18,631809,0
+CSIQ.US,D,20200408,000000,16.59,17.08,16.36,16.89,650882,0
+CSIQ.US,D,20200409,000000,17.02,17.69,16.61,16.88,640488,0
+CSIQ.US,D,20200413,000000,16.88,17.15,16.36,17.08,494576,0
+CSIQ.US,D,20200414,000000,17.5,17.94,17.18,17.75,553866,0
+CSIQ.US,D,20200415,000000,17.13,17.25,16.75,17.19,393590,0
+CSIQ.US,D,20200416,000000,17.39,17.39,16.56,16.78,339413,0
+CSIQ.US,D,20200417,000000,17.31,17.705,16.84,17.3,924057,0
+CSIQ.US,D,20200420,000000,17,17.17,16.66,16.78,509448,0
+CSIQ.US,D,20200421,000000,16.14,16.5,15.83,15.87,598383,0
+CSIQ.US,D,20200422,000000,16.32,16.47,15.93,16.43,478498,0
+CSIQ.US,D,20200423,000000,16.62,17.34,16.53,16.97,576712,0
+CSIQ.US,D,20200424,000000,17.03,17.22,16.46,16.86,355803,0
+CSIQ.US,D,20200427,000000,16.95,17.5,16.89,17.24,399189,0
+CSIQ.US,D,20200428,000000,17.62,17.7,16.9,17.23,461129,0
+CSIQ.US,D,20200429,000000,17.58,18.7,17.44,18.58,1056677,0
+CSIQ.US,D,20200430,000000,18.44,18.44,17.575,17.84,500791,0
+CSIQ.US,D,20200501,000000,17.01,17.58,16.77,17.14,353776,0
+CSIQ.US,D,20200504,000000,17.1,17.59,16.9779,17.58,451533,0
+CSIQ.US,D,20200505,000000,17.83,18.2,17.4973,17.54,374806,0
+CSIQ.US,D,20200506,000000,17.85,18.35,17.58,18.1,525018,0
+CSIQ.US,D,20200507,000000,18.1703,18.4,17.77,18.09,822421,0
+CSIQ.US,D,20200508,000000,18.35,18.73,18.21,18.54,627469,0
+CSIQ.US,D,20200511,000000,18.39,18.49,18.06,18.26,454346,0
+CSIQ.US,D,20200512,000000,18.44,18.6689,17.69,17.71,363237,0
+CSIQ.US,D,20200513,000000,17.63,17.91,16.82,17.2,536313,0
+CSIQ.US,D,20200514,000000,16.85,16.94,15.84,16.81,902450,0
+CSIQ.US,D,20200515,000000,16.56,17.18,16.25,17.05,550136,0
+CSIQ.US,D,20200518,000000,17.85,18.06,17.31,17.98,777053,0
+CSIQ.US,D,20200519,000000,18.04,19.45,18,19.27,1246532,0
+CSIQ.US,D,20200520,000000,19.6,20.1384,18.7035,18.92,1966665,0
+CSIQ.US,D,20200521,000000,19.01,19.34,18.58,18.71,475501,0
+CSIQ.US,D,20200522,000000,18.69,18.69,18.08,18.2,1031392,0
+CSIQ.US,D,20200526,000000,18.8,19.415,18.73,19.05,1106568,0
+CSIQ.US,D,20200527,000000,19.29,19.315,18.38,19.28,780705,0
+CSIQ.US,D,20200528,000000,19.39,19.39,18.04,18.14,1836027,0
+CSIQ.US,D,20200529,000000,18.28,19.18,18.1,18.8,1292127,0
+CSIQ.US,D,20200601,000000,18.25,19.08,18.23,18.71,920903,0
+CSIQ.US,D,20200602,000000,18.6,18.75,18.16,18.4,790831,0
+CSIQ.US,D,20200603,000000,18.48,19.75,18.3,19.09,3062320,0
+CSIQ.US,D,20200604,000000,19.11,19.85,19.1,19.23,1234492,0
+CSIQ.US,D,20200605,000000,19.5,19.6,19.16,19.23,1015778,0
+CSIQ.US,D,20200608,000000,19.38,20.2,19.22,20.2,974660,0
+CSIQ.US,D,20200609,000000,20,20,18.91,19.1,1255886,0
+CSIQ.US,D,20200610,000000,19.31,19.31,18.15,18.44,933534,0
+CSIQ.US,D,20200611,000000,17.49,17.863,16.82,16.95,1054974,0
+CSIQ.US,D,20200612,000000,17.52,17.99,17.2,17.74,892003,0
+CSIQ.US,D,20200615,000000,17.21,18.01,16.971,17.84,527333,0
+CSIQ.US,D,20200616,000000,18.49,18.49,17.71,18.07,689628,0
+CSIQ.US,D,20200617,000000,18.15,18.28,17.33,17.41,553500,0
+CSIQ.US,D,20200618,000000,17.41,18.11,17.35,17.76,450110,0
+CSIQ.US,D,20200619,000000,18.08,18.4,17.89,18.05,874415,0
+CSIQ.US,D,20200622,000000,18.18,18.2,17.605,17.76,390150,0
+CSIQ.US,D,20200623,000000,17.95,18.67,17.84,18.43,613391,0
+CSIQ.US,D,20200624,000000,18.3,18.87,18.13,18.66,727487,0
+CSIQ.US,D,20200625,000000,18.79,19.14,18.5,19.14,689434,0
+CSIQ.US,D,20200626,000000,19.08,19.24,18.38,18.465,492007,0
+CSIQ.US,D,20200629,000000,18.74,19.21,18.42,19.03,566407,0
+CSIQ.US,D,20200630,000000,18.95,19.55,18.94,19.27,481940,0
+CSIQ.US,D,20200701,000000,19.27,19.6,19.16,19.33,496406,0
+CSIQ.US,D,20200702,000000,19.62,20.43,19.52,20.04,885948,0
+CSIQ.US,D,20200706,000000,20.4,22.18,20.35,22.1,1913930,0
+CSIQ.US,D,20200707,000000,22.06,22.35,21.54,22.29,1131902,0
+CSIQ.US,D,20200708,000000,22.47,23.98,22.43,23.67,1634574,0
+CSIQ.US,D,20200709,000000,24,24.49,23.4,23.885,1771882,0
+CSIQ.US,D,20200710,000000,23.93,23.98,23.13,23.4,744825,0
+CSIQ.US,D,20200713,000000,23.68,24.49,23.0134,23.15,935609,0
+CSIQ.US,D,20200714,000000,23,23.72,22.56,23.69,1028251,0
+CSIQ.US,D,20200715,000000,24.2,24.24,23.445,23.725,733683,0
+CSIQ.US,D,20200716,000000,23.36,23.44,22.51,22.8,826237,0
+CSIQ.US,D,20200717,000000,23.03,23.54,22.81,23.43,694293,0
+CSIQ.US,D,20200720,000000,23.64,25.85,23.64,24.88,2364153,0
+CSIQ.US,D,20200721,000000,25.1794,25.28,22.9,23.23,1758332,0
+CSIQ.US,D,20200722,000000,23.18,23.64,22.87,23,837032,0
+CSIQ.US,D,20200723,000000,23.07,23.44,22.58,22.96,703359,0
+CSIQ.US,D,20200724,000000,22.63,22.88,22.125,22.755,785984,0
+CSIQ.US,D,20200727,000000,23.51,24.66,23.46,24.63,2145483,0
+CSIQ.US,D,20200728,000000,24.37,24.53,23.01,23.01,1085733,0
+CSIQ.US,D,20200729,000000,23.1,23.54,22.67,22.77,937728,0
+CSIQ.US,D,20200730,000000,22.52,22.6,21.72,22.55,1020850,0
+CSIQ.US,D,20200731,000000,22.68,22.7457,21.65,22.14,941589,0
+CSIQ.US,D,20200803,000000,22.21,22.4678,22.04,22.42,827764,0
+CSIQ.US,D,20200804,000000,22.63,24.29,22.57,23.98,1440907,0
+CSIQ.US,D,20200805,000000,24.1,24.15,23.13,23.77,970056,0
+CSIQ.US,D,20200806,000000,23.69,24.13,23.35,23.62,1019214,0
+CSIQ.US,D,20200807,000000,25,26.72,24.62,25.32,4184142,0
+CSIQ.US,D,20200810,000000,25.2,25.4799,23.94,24.46,1791060,0
+CSIQ.US,D,20200811,000000,24.54,24.7164,23.32,24.04,1184497,0
+CSIQ.US,D,20200812,000000,24,25.73,24,25.03,1806350,0
+CSIQ.US,D,20200813,000000,25.07,26.55,24.6,26.38,2397943,0
+CSIQ.US,D,20200814,000000,26.41,26.41,25.51,25.89,1518567,0
+CSIQ.US,D,20200817,000000,26.08,26.4775,25.63,25.94,1253528,0
+CSIQ.US,D,20200818,000000,26,27.27,25.75,26.7,1999380,0
+CSIQ.US,D,20200819,000000,26.7811,27.28,26.36,26.59,1439285,0
+CSIQ.US,D,20200820,000000,26.26,26.59,25.45,25.69,1224370,0
+CSIQ.US,D,20200821,000000,25.59,26.65,25.59,25.96,940771,0
+CSIQ.US,D,20200824,000000,26.14,27.63,26.06,27.06,1973634,0
+CSIQ.US,D,20200825,000000,27.12,27.78,26.73,27.72,1488563,0
+CSIQ.US,D,20200826,000000,28,28.83,27.8,28.05,2447573,0
+CSIQ.US,D,20200827,000000,28,28.98,27.61,28.64,1614621,0
+CSIQ.US,D,20200828,000000,29.25,32.72,28.92,32.52,4842356,0
+CSIQ.US,D,20200831,000000,32.45,34.1,31.78,32.49,2033498,0
+CSIQ.US,D,20200901,000000,32.59,34.01,32.49,33.75,2195249,0
+CSIQ.US,D,20200902,000000,34.4,34.87,32.22,33.49,1775061,0
+CSIQ.US,D,20200903,000000,32.45,33,30.35,30.83,2438703,0
+CSIQ.US,D,20200904,000000,30.22,31.18,28.3501,30.3,1985187,0
+CSIQ.US,D,20200908,000000,29,31.14,28.66,29.86,1440021,0
+CSIQ.US,D,20200909,000000,30.5971,31.3,30.4025,30.97,1337577,0
+CSIQ.US,D,20200910,000000,28.73,29.51,26.8,27.675,8254398,0
+CSIQ.US,D,20200911,000000,27.99,29.21,27.975,28.42,4871037,0
+CSIQ.US,D,20200914,000000,28.97,30.2099,28.085,30.14,2262641,0
+CSIQ.US,D,20200915,000000,30.53,32.23,30.53,31.27,3125130,0
+CSIQ.US,D,20200916,000000,31.47,31.9,30.29,30.48,1639111,0
+CSIQ.US,D,20200917,000000,29.8,30.2,29.25,29.52,1382579,0
+CSIQ.US,D,20200918,000000,29.71,30.16,29.23,29.28,2035618,0
+CSIQ.US,D,20200921,000000,28.33,29.52,28.33,29.43,1327132,0
+CSIQ.US,D,20200922,000000,29.87,29.87,28.78,29.65,970102,0
+CSIQ.US,D,20200923,000000,30.19,31.63,30.01,30.275,2001402,0
+CSIQ.US,D,20200924,000000,29.64,30.37,28.7,29.9,1909747,0
+CSIQ.US,D,20200925,000000,29.89,32.37,29.77,32.18,2775196,0
+CSIQ.US,D,20200928,000000,33.15,34.21,32.5357,34.02,2808619,0
+CSIQ.US,D,20200929,000000,33.785,34.4,32.93,34.04,2024557,0
+CSIQ.US,D,20200930,000000,34.42,36.23,34.09,35.1,3336300,0
+CSIQ.US,D,20201001,000000,35.59,36.73,34.6557,36.35,1879094,0
+CSIQ.US,D,20201002,000000,35.1,36.99,35,35.9,1913604,0
+CSIQ.US,D,20201005,000000,36.5,38.41,36.49,38.25,2061690,0
+CSIQ.US,D,20201006,000000,38.56,39.99,37.63,38.92,3229862,0
+CSIQ.US,D,20201007,000000,40,42.74,39.7,40.78,3927991,0
+CSIQ.US,D,20201008,000000,41.63,42,38.53,39.48,4345403,0
+CSIQ.US,D,20201009,000000,39.52,42.05,39.29,41.62,2592498,0
+CSIQ.US,D,20201012,000000,40.995,41.1,37.06,37.85,4944831,0
+CSIQ.US,D,20201013,000000,37.28,40.0867,37.25,39.24,2462676,0
+CSIQ.US,D,20201014,000000,39.3,40.3724,39.0799,39.7,1675164,0
+CSIQ.US,D,20201015,000000,38,39.52,37.25,38.91,1772010,0
+CSIQ.US,D,20201016,000000,39.7,39.98,37.73,37.97,2367276,0
+CSIQ.US,D,20201019,000000,38.48,40.53,37.5,39.46,2499925,0
+CSIQ.US,D,20201020,000000,39.75,44.86,39.08,44.12,7405436,0
+CSIQ.US,D,20201021,000000,44.55,44.8,39.27,39.51,6104950,0
+CSIQ.US,D,20201022,000000,39.6,40.255,37.521,39.9,3119437,0
+CSIQ.US,D,20201023,000000,41.2992,42.3791,38.91,40.37,2662206,0
+CSIQ.US,D,20201026,000000,39.2,40.7094,37.7601,38.74,2333380,0
+CSIQ.US,D,20201027,000000,38.94,40.17,37.85,38.01,1719243,0
+CSIQ.US,D,20201028,000000,37.91,38.6984,37.3,37.99,1820034,0
+CSIQ.US,D,20201029,000000,38.8,39.115,37.3,37.68,2027241,0
+CSIQ.US,D,20201030,000000,37.19,37.36,34.93,36.35,2124970,0
+CSIQ.US,D,20201102,000000,37.05,37.505,36.05,36.96,1483570,0
+CSIQ.US,D,20201103,000000,37.2,38.15,36.472,36.73,1947689,0
+CSIQ.US,D,20201104,000000,35.99,36.95,33.03,35.7,3335100,0
+CSIQ.US,D,20201105,000000,37.8,41.26,37.5,39.97,4133637,0
+CSIQ.US,D,20201106,000000,40.29,41.765,39.04,39.85,2825027,0
+CSIQ.US,D,20201109,000000,42.2998,43.11,39.2222,39.32,2807805,0
+CSIQ.US,D,20201110,000000,39.93,41.18,37.65,38.93,1997397,0
+CSIQ.US,D,20201111,000000,39.6,41.3,39.53,40.51,1999244,0
+CSIQ.US,D,20201112,000000,40.9,42.24,39.0901,39.42,1633125,0
+CSIQ.US,D,20201113,000000,40.2696,40.4,38.29,38.83,1336534,0
+CSIQ.US,D,20201116,000000,38.7,39.98,38.27,38.73,1809198,0
+CSIQ.US,D,20201117,000000,38.58,39.75,37.65,39.69,1430619,0
+CSIQ.US,D,20201118,000000,39.97,40.32,38.18,38.72,2025760,0
+CSIQ.US,D,20201119,000000,38.72,39.1,35.4,37.16,6739393,0
+CSIQ.US,D,20201120,000000,37.4561,38.95,36.11,38.43,3158741,0
+CSIQ.US,D,20201123,000000,39.0656,39.86,37.87,39.83,2733207,0
+CSIQ.US,D,20201124,000000,40.48,41.3444,38.62,40.62,2403967,0
+CSIQ.US,D,20201125,000000,40.99,43.41,40.4301,42.9,4509555,0
+CSIQ.US,D,20201127,000000,43.81,45.7,43.3,44.17,2237889,0
+CSIQ.US,D,20201130,000000,44.96,45.7,41.619,42.76,2438089,0
+CSIQ.US,D,20201201,000000,44.096,44.096,41.89,41.98,2042129,0
+CSIQ.US,D,20201202,000000,41.25,42.55,39.62,41.9,1424366,0
+CSIQ.US,D,20201203,000000,42.3,42.72,40.33,40.44,1235589,0
+CSIQ.US,D,20201204,000000,40.78,41.34,39.94,40.53,1483873,0
+CSIQ.US,D,20201207,000000,40.52,42.68,39.34,39.71,1855779,0
+CSIQ.US,D,20201208,000000,39.65,40.61,39.41,39.96,1524175,0
+CSIQ.US,D,20201209,000000,40.02,40.2,37.36,37.53,3168023,0
+CSIQ.US,D,20201210,000000,37.11,38.75,36.57,38.01,1725624,0
+CSIQ.US,D,20201211,000000,37.79,39.16,37.225,37.95,1497018,0
+CSIQ.US,D,20201214,000000,38.7,39.25,37.7193,38.65,1545760,0
+CSIQ.US,D,20201215,000000,38.97,43.16,38.9,43.02,3388736,0
+CSIQ.US,D,20201216,000000,42.24,42.69,41.01,42.1,1742531,0
+CSIQ.US,D,20201217,000000,42.85,42.96,41.07,41.36,1278812,0
+CSIQ.US,D,20201218,000000,41.86,46.7245,41.86,45.02,4503897,0
+CSIQ.US,D,20201221,000000,44.68,48.67,44.2249,47.98,2862997,0
+CSIQ.US,D,20201222,000000,49.49,53.19,49.2,53.16,5292367,0
+CSIQ.US,D,20201223,000000,54.45,56.42,52.28,52.93,3634671,0
+CSIQ.US,D,20201224,000000,52.68,54.5,50.7,52.71,1332694,0
+CSIQ.US,D,20201228,000000,54.35,55.34,50.28,51.26,1972209,0
+CSIQ.US,D,20201229,000000,51.09,51.23,48.07,49.51,2069736,0
+CSIQ.US,D,20201230,000000,50.28,52.25,49.8805,50.68,1587724,0
+CSIQ.US,D,20201231,000000,51.08,52.155,49.97,51.24,1410221,0
+CSIQ.US,D,20210104,000000,52.535,54.14,51.83,52.64,1789226,0
+CSIQ.US,D,20210105,000000,51.03,53.18,49.37,50.52,2388233,0
+CSIQ.US,D,20210106,000000,53.9,56.88,53.13,54.31,4437002,0
+CSIQ.US,D,20210107,000000,58.2062,59.19,55.56,56.61,2852840,0
+CSIQ.US,D,20210108,000000,57.87,58.77,54.7,56.07,2318997,0
+CSIQ.US,D,20210111,000000,54.45,57.165,53.81,56.2,1754246,0
+CSIQ.US,D,20210112,000000,57.01,58.24,54.7488,55.98,1963458,0
+CSIQ.US,D,20210113,000000,56.2,56.47,53.4001,54.45,1999455,0
+CSIQ.US,D,20210114,000000,55,56.8,54.45,55.62,1641940,0
+CSIQ.US,D,20210115,000000,54.815,55.23,51.04,51.27,2374538,0
+CSIQ.US,D,20210119,000000,53.39,55.08,52,55.03,2219750,0
+CSIQ.US,D,20210120,000000,55.29,57.88,54.78,57.22,1985372,0
+CSIQ.US,D,20210121,000000,57.9889,64.49,57.23,64.15,4798154,0
+CSIQ.US,D,20210122,000000,63,64.2,60.5201,63,2665009,0
+CSIQ.US,D,20210125,000000,63.9,67.39,59.57,60.57,2838299,0
+CSIQ.US,D,20210126,000000,61.58,61.88,58.23,60.46,2236206,0
+CSIQ.US,D,20210127,000000,58,62,56.59,58.9,1935726,0
+CSIQ.US,D,20210128,000000,58.98,59.285,55.045,57.48,2354094,0
+CSIQ.US,D,20210129,000000,57.25,58.93,54.09,54.75,1866616,0
+CSIQ.US,D,20210201,000000,56.42,56.64,53.5102,55.85,1742563,0
+CSIQ.US,D,20210202,000000,56.9,58.1299,55.64,57.77,1471177,0
+CSIQ.US,D,20210203,000000,58.01,59.75,56.85,59.21,1364063,0
+CSIQ.US,D,20210204,000000,59.6,59.67,57.65,58.17,1060101,0
+CSIQ.US,D,20210205,000000,58.41,58.76,56.11,57.88,1320012,0
+CSIQ.US,D,20210208,000000,58.34,60.4799,58.34,59.5,1248677,0
+CSIQ.US,D,20210209,000000,60.01,62.98,59.97,60.73,1722125,0
+CSIQ.US,D,20210210,000000,62.46,63.4999,58.84,60.75,1846047,0
+CSIQ.US,D,20210211,000000,60.9,61.91,59.54,61.23,978109,0
+CSIQ.US,D,20210212,000000,61.11,61.68,59.57,60.47,872269,0
+CSIQ.US,D,20210216,000000,60.95,61.34,57.57,57.88,1443633,0
+CSIQ.US,D,20210217,000000,57.005,57.25,52.9606,55.82,2904977,0
+CSIQ.US,D,20210218,000000,53.2963,55.06,51.25,52.01,2758227,0
+CSIQ.US,D,20210219,000000,53.8804,54.33,52.54,52.78,2038515,0
+CSIQ.US,D,20210222,000000,51.24,52.0642,47.48,48.04,2963996,0
+CSIQ.US,D,20210223,000000,45.5,47.43,42.06,46.35,3323913,0
+CSIQ.US,D,20210224,000000,46.83,48.88,45.41,48.76,2218486,0
+CSIQ.US,D,20210225,000000,48.39,49.42,44.85,45.62,2033397,0
+CSIQ.US,D,20210226,000000,45.5,47.66,44.22,46.93,1812637,0
+CSIQ.US,D,20210301,000000,49.2225,50.09,48.3,49.59,1355861,0
+CSIQ.US,D,20210302,000000,49.34,50.8699,47.78,47.94,1446994,0
+CSIQ.US,D,20210303,000000,47.8,47.9737,43.06,43.42,2918399,0
+CSIQ.US,D,20210304,000000,42.175,44.5,40,41.46,3161189,0
+CSIQ.US,D,20210305,000000,42.14,42.57,36.57,40.58,3694175,0
+CSIQ.US,D,20210308,000000,40.4,43.08,39.29,39.61,2401026,0
+CSIQ.US,D,20210309,000000,41.76,44.77,41.75,43.93,2058066,0
+CSIQ.US,D,20210310,000000,46.1,46.4,42.43,43.32,2501594,0
+CSIQ.US,D,20210311,000000,45.24,47.3,44.7,46.95,1786979,0
+CSIQ.US,D,20210312,000000,45.28,46.95,44.46,45.98,1619547,0
+CSIQ.US,D,20210315,000000,45.8,45.88,43.9,44.84,1999936,0
+CSIQ.US,D,20210316,000000,45.2,45.45,41.77,42.52,2581542,0
+CSIQ.US,D,20210317,000000,42.34,42.34,39.99,41.4,3846194,0
+CSIQ.US,D,20210318,000000,44.675,46.06,42.51,42.86,4546044,0
+CSIQ.US,D,20210319,000000,42.58,46.79,42.23,45.43,4915624,0
+CSIQ.US,D,20210322,000000,46.91,49.48,46.66,48.8,2922995,0
+CSIQ.US,D,20210323,000000,48.57,50,46.92,47.42,1954507,0
+CSIQ.US,D,20210324,000000,48,48.15,44.92,44.99,2038889,0
+CSIQ.US,D,20210325,000000,43,44.56,41.29,44.43,3292753,0
+CSIQ.US,D,20210326,000000,44.4211,47.23,44.4211,46.84,2183872,0
+CSIQ.US,D,20210329,000000,46.03,46.68,44.25,45.08,1214084,0
+CSIQ.US,D,20210330,000000,45.55,49.3699,45.28,48.87,2227374,0
+CSIQ.US,D,20210331,000000,49.51,50.6,48.39,49.63,1518460,0
+CSIQ.US,D,20210401,000000,50.7,51,48.4,48.51,1326628,0
+CSIQ.US,D,20210405,000000,49.22,49.34,45.6384,46.42,2196537,0
+CSIQ.US,D,20210406,000000,46.72,49.49,46.49,47.75,1725000,0
+CSIQ.US,D,20210407,000000,47.13,47.39,45.29,45.72,1821843,0
+CSIQ.US,D,20210408,000000,46.2,46.25,44.58,44.82,1473997,0
+CSIQ.US,D,20210409,000000,44.23,44.23,42.43,43.37,2475004,0
+CSIQ.US,D,20210412,000000,42.6,43.37,40.88,43.27,2296178,0
+CSIQ.US,D,20210413,000000,43.26,43.7687,41.92,43.54,1603975,0
+CSIQ.US,D,20210414,000000,43.74,45.22,42.22,42.66,2124333,0
+CSIQ.US,D,20210415,000000,43.23,43.34,41.54,42.71,1896875,0
+CSIQ.US,D,20210416,000000,42.75,44.23,42.62,44.11,7412376,0
+CSIQ.US,D,20210419,000000,45.255,46.34,42.22,42.59,2547019,0
+CSIQ.US,D,20210420,000000,42.42,43.49,41.6,42.91,1438745,0
+CSIQ.US,D,20210421,000000,42.22,44.5,41.66,44.5,1319117,0
+CSIQ.US,D,20210422,000000,45.47,46.24,44.41,44.82,2348956,0
+CSIQ.US,D,20210423,000000,45.37,46.03,45.0206,45.75,1971522,0
+CSIQ.US,D,20210426,000000,45.79,46.6,44.84,46.26,1293977,0
+CSIQ.US,D,20210427,000000,46.43,46.5,45.49,45.57,1028064,0
+CSIQ.US,D,20210428,000000,44.835,45,43.7537,44.01,1310013,0
+CSIQ.US,D,20210429,000000,44.51,44.55,42.31,42.89,1712878,0
+CSIQ.US,D,20210430,000000,42,42.9,41.09,41.24,1600022,0
+CSIQ.US,D,20210503,000000,41.53,41.93,40.76,41.33,1172020,0
+CSIQ.US,D,20210504,000000,39.8,39.95,38.21,39.2,1703292,0
+CSIQ.US,D,20210505,000000,39.97,40.245,38.62,39.01,1406268,0
+CSIQ.US,D,20210506,000000,38.5,39.3544,37.98,39.2,2130298,0
+CSIQ.US,D,20210507,000000,39.72,40.82,39.25,39.63,1385567,0
+CSIQ.US,D,20210510,000000,39.47,39.57,37.265,37.38,1445011,0
+CSIQ.US,D,20210511,000000,35.15,38.6,34.6581,38.11,1692838,0
+CSIQ.US,D,20210512,000000,36.79,37.64,35.305,35.55,2139709,0
+CSIQ.US,D,20210513,000000,36.3739,36.3739,34.18,35.25,1959557,0
+CSIQ.US,D,20210514,000000,35.55,37.01,35.55,36.62,1353943,0
+CSIQ.US,D,20210517,000000,36.01,36.4,35.2,36.1,1076304,0
+CSIQ.US,D,20210518,000000,36.54,36.87,35.08,36.21,1050909,0
+CSIQ.US,D,20210519,000000,35,37.74,34.855,36.96,2431425,0
+CSIQ.US,D,20210520,000000,37.26,40.97,37.09,39.29,3223185,0
+CSIQ.US,D,20210521,000000,39.7524,39.7524,38,39.05,1881619,0
+CSIQ.US,D,20210524,000000,39.25,39.4,37.76,38.41,1501751,0
+CSIQ.US,D,20210525,000000,39,39.2,37.88,38.18,887235,0
+CSIQ.US,D,20210526,000000,38.28,41.02,38.19,41,1300985,0
+CSIQ.US,D,20210527,000000,39.75,40.54,39.22,39.61,1805208,0
+CSIQ.US,D,20210528,000000,39.72,40.63,39.43,39.58,1064949,0
+CSIQ.US,D,20210601,000000,39.93,40.49,39.04,40.12,1369661,0
+CSIQ.US,D,20210602,000000,39.71,40.165,39.45,39.77,1012549,0
+CSIQ.US,D,20210603,000000,39.04,39.7,38.18,38.24,1063288,0
+CSIQ.US,D,20210604,000000,38.39,39.8,38.32,38.83,741760,0
+CSIQ.US,D,20210607,000000,38.69,38.99,37.575,37.85,1119415,0
+CSIQ.US,D,20210608,000000,38.3,39.39,37.4,39.17,1554087,0
+CSIQ.US,D,20210609,000000,39.42,40,38.32,38.59,1081248,0
+CSIQ.US,D,20210610,000000,38.68,41.1,38.68,39.9,1823474,0
+CSIQ.US,D,20210611,000000,40.19,40.78,39.9,40.27,1268851,0
+CSIQ.US,D,20210614,000000,40.865,40.99,40.02,40.25,1069252,0
+CSIQ.US,D,20210615,000000,39.63,39.93,37.93,38.14,1390227,0
+CSIQ.US,D,20210616,000000,37.89,39.14,37.31,37.81,1533818,0
+CSIQ.US,D,20210617,000000,37.49,39.59,37.49,39.43,1104682,0
+CSIQ.US,D,20210618,000000,39.12,39.99,38.77,39.39,1298812,0
+CSIQ.US,D,20210621,000000,38.95,39.49,38.27,38.34,1348308,0
+CSIQ.US,D,20210622,000000,38.01,38.44,37.41,37.95,1310967,0
+CSIQ.US,D,20210623,000000,38.15,39.31,38.125,38.72,984063,0
+CSIQ.US,D,20210624,000000,38.87,39.38,38.06,38.69,2551201,0
+CSIQ.US,D,20210625,000000,39.2,40.818,38.8,40.43,2626418,0
+CSIQ.US,D,20210628,000000,41.54,45.52,41.53,45.5,4500544,0
+CSIQ.US,D,20210629,000000,47.35,48.35,45.57,47.12,4152769,0
+CSIQ.US,D,20210630,000000,45.735,46.15,44.57,44.84,1626868,0
+CSIQ.US,D,20210701,000000,44.97,45.036,42.97,43.64,1282555,0
+CSIQ.US,D,20210702,000000,43.91,44.3,42.77,43.08,867858,0
+CSIQ.US,D,20210706,000000,43.12,43.8364,41.74,43.74,1321443,0
+CSIQ.US,D,20210707,000000,44.7227,46.8,42.63,43.05,2073167,0
+CSIQ.US,D,20210708,000000,41.39,41.74,39.92,41.3,1581781,0
+CSIQ.US,D,20210709,000000,41.65,41.65,40.2,40.81,1118256,0
+CSIQ.US,D,20210712,000000,41.22,43.49,41.1201,43.09,1551850,0
+CSIQ.US,D,20210713,000000,42.85,42.97,41.26,42.04,1098396,0
+CSIQ.US,D,20210714,000000,42.18,42.36,39.3,39.61,1860864,0
+CSIQ.US,D,20210715,000000,39.645,40.75,38.0201,38.67,1437103,0
+CSIQ.US,D,20210716,000000,39,39.01,37.51,37.64,943331,0
+CSIQ.US,D,20210719,000000,36.62,37.75,36.02,37.75,1288244,0
+CSIQ.US,D,20210720,000000,38.252,38.57,36.865,38.2,768462,0
+CSIQ.US,D,20210721,000000,38.53,40.15,38.53,40.01,915299,0
+CSIQ.US,D,20210722,000000,40.59,40.63,38.84,39.68,1056193,0
+CSIQ.US,D,20210723,000000,39.59,39.59,37.88,39.02,1155698,0
+CSIQ.US,D,20210726,000000,38.55,39.328,37.58,38.06,821788,0
+CSIQ.US,D,20210727,000000,38,38.63,37.07,38.31,1695575,0
+CSIQ.US,D,20210728,000000,38.28,40.37,38.185,40.02,1226470,0
+CSIQ.US,D,20210729,000000,40.4,41.34,40.08,40.71,1165223,0
+CSIQ.US,D,20210730,000000,40.02,41.48,39.6501,40.25,1056263,0
+CSIQ.US,D,20210802,000000,40.81,41,39.82,39.87,520872,0
+CSIQ.US,D,20210803,000000,40.52,41.61,40.2,41.6,793432,0
+CSIQ.US,D,20210804,000000,41.27,42.0899,40.98,41.41,868896,0
+CSIQ.US,D,20210805,000000,41.4,41.755,39.91,40.06,619186,0
+CSIQ.US,D,20210806,000000,39.74,41.3,39.11,40.01,790456,0
+CSIQ.US,D,20210809,000000,40.01,41.34,39.31,40.85,575237,0
+CSIQ.US,D,20210810,000000,41.37,42.48,41.15,42,858173,0
+CSIQ.US,D,20210811,000000,41.96,41.99,39.67,41.48,1530740,0
+CSIQ.US,D,20210812,000000,40.36,42.67,40.33,41.6,1188705,0
+CSIQ.US,D,20210813,000000,40.95,41.03,38.47,38.58,2349048,0
+CSIQ.US,D,20210816,000000,38.03,38.2,36.61,37.06,1531922,0
+CSIQ.US,D,20210817,000000,36.4,36.41,34.61,34.71,2868207,0
+CSIQ.US,D,20210818,000000,35.1122,35.59,34.41,34.56,1454380,0
+CSIQ.US,D,20210819,000000,33.845,34.04,31.97,31.99,2395015,0
+CSIQ.US,D,20210820,000000,31.81,32.8286,31.6827,32.36,2241905,0
+CSIQ.US,D,20210823,000000,32.7,34.14,32.4,34.1,2332327,0
+CSIQ.US,D,20210824,000000,35.35,36.42,35.18,36,2117056,0
+CSIQ.US,D,20210825,000000,36.35,36.91,35.95,36.33,1374152,0
+CSIQ.US,D,20210826,000000,36,36.85,35.97,36.23,608056,0
+CSIQ.US,D,20210827,000000,36.23,37.07,36.01,36.89,558882,0
+CSIQ.US,D,20210830,000000,37.6,37.861,36.95,37.37,756596,0
+CSIQ.US,D,20210831,000000,37,37.6,36.51,36.97,605349,0
+CSIQ.US,D,20210901,000000,37.05,37.855,37.05,37.41,550336,0
+CSIQ.US,D,20210902,000000,38.29,38.74,37.47,37.59,650626,0
+CSIQ.US,D,20210903,000000,37.48,37.56,36.9701,37.12,434641,0
+CSIQ.US,D,20210907,000000,37.02,37.7,36.82,37.38,641145,0
+CSIQ.US,D,20210908,000000,37.87,38.78,36.37,36.39,1225770,0
+CSIQ.US,D,20210909,000000,36.32,37.25,36.13,36.9,564650,0
+CSIQ.US,D,20210910,000000,37.35,37.92,36.33,36.36,600863,0
+CSIQ.US,D,20210913,000000,36.4,37.94,35.85,37.73,771776,0
+CSIQ.US,D,20210914,000000,37.76,38.1999,36.83,37.09,575186,0
+CSIQ.US,D,20210915,000000,36.88,37.77,36.3382,37.6,619140,0
+CSIQ.US,D,20210916,000000,37.02,37.1218,36.2,36.54,735988,0
+CSIQ.US,D,20210917,000000,36.42,37.08,36.1,36.97,887541,0
+CSIQ.US,D,20210920,000000,35.66,35.79,33.95,34.31,1182635,0
+CSIQ.US,D,20210921,000000,34.61,35.36,34.23,34.89,701311,0
+CSIQ.US,D,20210922,000000,35.23,35.96,35.075,35.34,714795,0
+CSIQ.US,D,20210923,000000,35.53,35.75,34.29,34.33,1226578,0
+CSIQ.US,D,20210924,000000,34.26,34.3,33.4,33.72,950472,0
+CSIQ.US,D,20210927,000000,33.61,35.174,33.05,34.67,832423,0
+CSIQ.US,D,20210928,000000,33.94,34.3,33.25,33.61,704057,0
+CSIQ.US,D,20210929,000000,33.91,33.92,32.88,33.395,1080763,0
+CSIQ.US,D,20210930,000000,33.83,35.33,33.6,34.59,1145642,0
+CSIQ.US,D,20211001,000000,35.09,35.565,34.07,34.42,828436,0
+CSIQ.US,D,20211004,000000,33.8,33.89,31.85,31.9,1711480,0
+CSIQ.US,D,20211005,000000,32.09,32.72,31.8,32.08,1058129,0
+CSIQ.US,D,20211006,000000,31.66,32.5155,31.4,31.79,878164,0
+CSIQ.US,D,20211007,000000,32.1,32.86,32.02,32.07,734949,0
+CSIQ.US,D,20211008,000000,32.43,33.06,31.78,33.03,967746,0
+CSIQ.US,D,20211011,000000,33.14,35.0538,33.14,34.22,991627,0
+CSIQ.US,D,20211012,000000,34.41,36.45,34.3201,36.37,1353203,0
+CSIQ.US,D,20211013,000000,36.7988,37.25,36.1,36.82,1265858,0
+CSIQ.US,D,20211014,000000,37.39,37.62,36.06,36.28,920963,0
+CSIQ.US,D,20211015,000000,36.77,37.18,36.05,36.71,993291,0
+CSIQ.US,D,20211018,000000,36.31,37.35,36.23,37.02,587800,0
+CSIQ.US,D,20211019,000000,37,38.31,36.53,37.35,1027371,0
+CSIQ.US,D,20211020,000000,37.06,37.49,36.54,37.25,617189,0
+CSIQ.US,D,20211021,000000,37.25,38.65,37.25,38.21,1073933,0
+CSIQ.US,D,20211022,000000,38.02,38.4,37.02,37.52,481664,0
+CSIQ.US,D,20211025,000000,38.44,39.16,38.02,39.05,833909,0
+CSIQ.US,D,20211026,000000,39.35,39.68,37.71,38.21,758481,0
+CSIQ.US,D,20211027,000000,39.71,41.11,38.7601,38.79,1326102,0
+CSIQ.US,D,20211028,000000,39.1,40.86,39.03,40.85,1281485,0
+CSIQ.US,D,20211029,000000,40.85,41.76,40.51,41.55,1015003,0
+CSIQ.US,D,20211101,000000,42,43.14,41.18,41.29,1056113,0
+CSIQ.US,D,20211102,000000,40.69,41.29,39,39.08,1125870,0
+CSIQ.US,D,20211103,000000,38.36,39.55,37.01,39.53,1015421,0
+CSIQ.US,D,20211104,000000,39.53,39.89,38.53,39.58,658222,0
+CSIQ.US,D,20211105,000000,39.55,39.97,38.35,38.38,869666,0
+CSIQ.US,D,20211108,000000,39.23,39.25,38.2,38.6,942325,0
+CSIQ.US,D,20211109,000000,38.76,38.88,37.6351,38.26,639528,0
+CSIQ.US,D,20211110,000000,37.5,37.84,35.94,36.26,1213251,0
+CSIQ.US,D,20211111,000000,38.44,41.92,38.1172,40.95,2673185,0
+CSIQ.US,D,20211112,000000,40.525,41.52,39.1601,39.37,1277689,0
+CSIQ.US,D,20211115,000000,39.6,40.1,38.89,39.57,872223,0
+CSIQ.US,D,20211116,000000,39.66,40.48,38.6275,40.01,1912563,0
+CSIQ.US,D,20211117,000000,40.05,40.34,38.19,38.64,1285366,0
+CSIQ.US,D,20211118,000000,40.155,41.97,38.12,39,2415233,0
+CSIQ.US,D,20211119,000000,38.815,41.44,38.51,40.88,1295190,0
+CSIQ.US,D,20211122,000000,41.22,42.99,40.52,40.63,1746542,0
+CSIQ.US,D,20211123,000000,39.86,40.52,38.35,39.21,1760039,0
+CSIQ.US,D,20211124,000000,39.37,39.475,38.07,39.24,1330876,0
+CSIQ.US,D,20211126,000000,38.5,39.2899,37.93,38.28,624313,0
+CSIQ.US,D,20211129,000000,39,39.15,38.01,39.06,620571,0
+CSIQ.US,D,20211130,000000,38.35,39.82,37.4,37.94,1110116,0
+CSIQ.US,D,20211201,000000,38.5,39.23,36.63,36.68,939675,0
+CSIQ.US,D,20211202,000000,36.357,37.03,35.12,35.22,1440668,0
+CSIQ.US,D,20211203,000000,35.27,35.6,32.2828,32.52,1792012,0
+CSIQ.US,D,20211206,000000,32.89,33.1495,31.2,32.94,1616693,0
+CSIQ.US,D,20211207,000000,33.86,34.56,33.32,33.67,1146755,0
+CSIQ.US,D,20211208,000000,33.68,34.19,33.2,34.11,701520,0
+CSIQ.US,D,20211209,000000,33.9,34.61,32.82,32.9,850659,0
+CSIQ.US,D,20211210,000000,33.52,33.6294,32.25,32.47,806585,0
+CSIQ.US,D,20211213,000000,32.69,33.58,32.32,32.96,848158,0
+CSIQ.US,D,20211214,000000,32.19,32.37,30.92,30.98,1087865,0
+CSIQ.US,D,20211215,000000,30.85,31.2,28.8,31,1961712,0
+CSIQ.US,D,20211216,000000,31.58,32.165,29.95,30.21,1275858,0
+CSIQ.US,D,20211217,000000,29.68,32.2,29.07,31.86,2202414,0
+CSIQ.US,D,20211220,000000,30.63,31.18,30.1,30.18,1283393,0
+CSIQ.US,D,20211221,000000,30.88,31.87,30.6601,31.86,1407950,0
+CSIQ.US,D,20211222,000000,31.79,31.86,31.19,31.29,737937,0
+CSIQ.US,D,20211223,000000,31.43,31.75,30.75,31.11,529336,0
+CSIQ.US,D,20211227,000000,31.04,31.27,30.3001,30.96,772883,0
+CSIQ.US,D,20211228,000000,31.01,31.5599,30.77,30.85,661769,0
+CSIQ.US,D,20211229,000000,30.76,31.15,30.08,30.42,892089,0
+CSIQ.US,D,20211230,000000,30.395,31.84,30.3,31.4,811252,0
+CSIQ.US,D,20211231,000000,31.4,32.22,31.23,31.29,967412,0
+CSIQ.US,D,20220103,000000,31.59,32.17,31.053,31.33,775303,0
+CSIQ.US,D,20220104,000000,31.7,31.88,29.94,31.17,1183229,0
+CSIQ.US,D,20220105,000000,31.08,31.39,29.07,29.16,1026369,0
+CSIQ.US,D,20220106,000000,29,29.66,28.11,29.17,1139929,0
+CSIQ.US,D,20220107,000000,29.44,30.49,29.27,29.78,833781,0
+CSIQ.US,D,20220110,000000,29.26,29.5,28.31,29.1,866771,0
+CSIQ.US,D,20220111,000000,29.11,29.91,28.99,29.51,664224,0
+CSIQ.US,D,20220112,000000,30.15,30.83,29.5,29.72,944580,0
+CSIQ.US,D,20220113,000000,30.38,30.65,27.68,27.76,1823747,0
+CSIQ.US,D,20220114,000000,27.24,28.54,27.21,28.25,1190696,0
+CSIQ.US,D,20220118,000000,27.96,28.39,27.25,27.29,1244920,0
+CSIQ.US,D,20220119,000000,27.33,27.75,26.38,26.4,974079,0
+CSIQ.US,D,20220120,000000,26.76,27.84,26.4,26.44,1033994,0
+CSIQ.US,D,20220121,000000,26.115,26.53,24.91,25.18,1787505,0
+CSIQ.US,D,20220124,000000,24.142,25.67,23.245,25.61,1377828,0
+CSIQ.US,D,20220125,000000,24.84,25.69,24.37,25.32,878365,0
+CSIQ.US,D,20220126,000000,26.64,27.22,25.69,25.94,1560650,0
+CSIQ.US,D,20220127,000000,26.41,26.59,24.92,25.07,942850,0
+CSIQ.US,D,20220128,000000,24.66,25.62,24.27,25.24,863190,0
+CSIQ.US,D,20220131,000000,25.44,28.03,25.31,27.99,1520976,0
+CSIQ.US,D,20220201,000000,27.76,28.2,27.23,27.79,796257,0
+CSIQ.US,D,20220202,000000,28.13,28.13,26.47,26.54,656590,0
+CSIQ.US,D,20220203,000000,25.54,26.425,25.52,25.77,769656,0
+CSIQ.US,D,20220204,000000,25.76,26.81,25.76,26.66,669862,0
+CSIQ.US,D,20220207,000000,26.66,27.22,26.36,26.71,595082,0
+CSIQ.US,D,20220208,000000,26.71,27.39,26.6,27.34,599109,0
+CSIQ.US,D,20220209,000000,28.73,29.125,27.42,28.2,1330974,0
+CSIQ.US,D,20220210,000000,27.27,28.67,27.21,27.91,753566,0
+CSIQ.US,D,20220211,000000,27.93,28.49,27.2,27.6,862974,0
+CSIQ.US,D,20220214,000000,27.13,27.95,26.905,27.36,625942,0
+CSIQ.US,D,20220215,000000,28.05,29.46,28.05,29.33,809655,0
+CSIQ.US,D,20220216,000000,28.86,29.68,28.56,29.55,401300,0
+CSIQ.US,D,20220217,000000,29.04,29.84,28.83,29,513981,0
+CSIQ.US,D,20220218,000000,29,29.36,28.23,28.38,497316,0
+CSIQ.US,D,20220222,000000,27.58,27.75,26.36,26.52,654646,0
+CSIQ.US,D,20220223,000000,26.96,27.42,26.5602,26.63,761699,0
+CSIQ.US,D,20220224,000000,25.52,29.15,25.1,29.1,1149134,0
+CSIQ.US,D,20220225,000000,29.1,29.92,29,29.84,880869,0
+CSIQ.US,D,20220228,000000,30.33,32.25,30.05,31.66,1624751,0
+CSIQ.US,D,20220301,000000,31.62,33,31.6,32.77,1465918,0
+CSIQ.US,D,20220302,000000,32.29,32.55,30.28,31.13,1141343,0
+CSIQ.US,D,20220303,000000,31.755,32,30.28,30.58,600548,0
+CSIQ.US,D,20220304,000000,30.1,31.05,30.03,30.86,707177,0
+CSIQ.US,D,20220307,000000,31.88,33.035,31.56,31.9,1295383,0
+CSIQ.US,D,20220308,000000,32.72,36.97,32.64,36.4,3078697,0
+CSIQ.US,D,20220309,000000,36.32,37.84,34.75,37.04,1851242,0
+CSIQ.US,D,20220310,000000,36.265,36.74,34.44,34.92,1542085,0
+CSIQ.US,D,20220311,000000,35.3,36.25,33.11,33.16,1404386,0
+CSIQ.US,D,20220314,000000,32.3,32.61,28.305,28.6,2303192,0
+CSIQ.US,D,20220315,000000,28.88,30.71,27.55,30.68,1466435,0
+CSIQ.US,D,20220316,000000,33,33.16,31.35,33.16,1748889,0
+CSIQ.US,D,20220317,000000,31.37,34.55,30.3689,33.94,1803201,0
+CSIQ.US,D,20220318,000000,33.68,35.38,33.47,35.08,2011780,0
+CSIQ.US,D,20220321,000000,35.1,36.65,34.75,35.55,1099873,0
+CSIQ.US,D,20220322,000000,35.86,37.73,35.76,37.21,1046871,0
+CSIQ.US,D,20220323,000000,36.52,37.52,35.82,36.15,1360683,0
+CSIQ.US,D,20220324,000000,36.29,37.19,35.56,37.19,730274,0
+CSIQ.US,D,20220325,000000,37.15,37.15,35.2,35.81,526820,0
+CSIQ.US,D,20220328,000000,35.4,36.48,33.33,35.67,1508605,0
+CSIQ.US,D,20220329,000000,35.48,36.45,35.1,36.12,1079746,0
+CSIQ.US,D,20220330,000000,36.06,36.45,34.97,35.1,959916,0
+CSIQ.US,D,20220331,000000,35.232,35.73,34.81,35.36,546674,0
+CSIQ.US,D,20220401,000000,36.55,36.95,35.05,35.82,767770,0
+CSIQ.US,D,20220404,000000,36.03,38.06,36.03,37.95,991068,0
+CSIQ.US,D,20220405,000000,38.43,38.43,35.3,35.54,836010,0
+CSIQ.US,D,20220406,000000,35,35.465,34.03,34.67,615273,0
+CSIQ.US,D,20220407,000000,34.7,35.1499,33.465,34.5,610807,0
+CSIQ.US,D,20220408,000000,34.05,34.92,33.51,33.7,499311,0
+CSIQ.US,D,20220411,000000,33.57,34.63,33.25,34.02,1204090,0
+CSIQ.US,D,20220412,000000,34.54,35.16,33.83,33.91,424675,0
+CSIQ.US,D,20220413,000000,34.19,34.77,33.32,34.36,504748,0
+CSIQ.US,D,20220414,000000,34.44,34.73,33.43,33.51,424064,0
+CSIQ.US,D,20220418,000000,33.29,34.11,33.0201,33.57,580469,0
+CSIQ.US,D,20220419,000000,33.49,34.8,33.12,34.33,788673,0
+CSIQ.US,D,20220420,000000,34.67,34.84,32.42,32.44,631505,0
+CSIQ.US,D,20220421,000000,32.83,33.42,30.235,30.25,1170332,0
+CSIQ.US,D,20220422,000000,30.11,31.03,29.22,29.53,1485821,0
+CSIQ.US,D,20220425,000000,29,29,28,28.76,2020137,0
+CSIQ.US,D,20220426,000000,28.64,28.93,27.445,27.51,633929,0
+CSIQ.US,D,20220427,000000,28.04,29.05,27.63,27.78,623850,0
+CSIQ.US,D,20220428,000000,28.35,28.75,27.13,28.06,626838,0
+CSIQ.US,D,20220429,000000,28.11,28.9645,27.44,27.52,523571,0
+CSIQ.US,D,20220502,000000,27.29,27.87,26.76,27.81,435793,0
+CSIQ.US,D,20220503,000000,27.73,29.15,27.5,28.91,669194,0
+CSIQ.US,D,20220504,000000,29.2,30.5999,28.61,30.51,699680,0
+CSIQ.US,D,20220505,000000,29.97,30.1,28.46,29.26,409355,0
+CSIQ.US,D,20220506,000000,29.2,29.2,27.79,28.12,509737,0
+CSIQ.US,D,20220509,000000,27.51,27.65,25.45,25.69,839959,0
+CSIQ.US,D,20220510,000000,26.44,26.84,25.01,25.78,805825,0
+CSIQ.US,D,20220511,000000,25.47,25.77,23.2,23.3,1265946,0
+CSIQ.US,D,20220512,000000,22.92,23.87,22.15,22.54,1464844,0
+CSIQ.US,D,20220513,000000,23.6,24.64,23.29,24.34,806595,0
+CSIQ.US,D,20220516,000000,24.08,24.56,23.35,24.23,802360,0
+CSIQ.US,D,20220517,000000,25.02,26.73,25.02,26.7,1044353,0
+CSIQ.US,D,20220518,000000,26.16,28,26.0699,27.26,972558,0
+CSIQ.US,D,20220519,000000,27.24,29.18,27.13,28.76,898458,0
+CSIQ.US,D,20220520,000000,29.17,29.54,27.97,29.39,1018516,0
+CSIQ.US,D,20220523,000000,29.53,29.53,28.15,29.14,896805,0
+CSIQ.US,D,20220524,000000,28.31,30.82,27.12,30.62,1939979,0
+CSIQ.US,D,20220525,000000,30.2,30.325,28.14,29.19,1406288,0
+CSIQ.US,D,20220526,000000,28.91,30.5,28.762,30.31,1031427,0
+CSIQ.US,D,20220527,000000,30.3,31.58,30.23,31.3,1170740,0
+CSIQ.US,D,20220531,000000,31.71,33.395,31.18,32.06,1523901,0
+CSIQ.US,D,20220601,000000,32,32.75,31.37,32.25,942568,0
+CSIQ.US,D,20220602,000000,32.16,34.03,32.14,33.43,854644,0
+CSIQ.US,D,20220603,000000,32.73,33.7,32.405,33.1,462189,0
+CSIQ.US,D,20220606,000000,34.77,36.36,34.265,35.61,1606888,0
+CSIQ.US,D,20220607,000000,34.8,35.6,34.51,35.09,838018,0
+CSIQ.US,D,20220608,000000,34.94,35.9692,34.5,34.69,527653,0
+CSIQ.US,D,20220609,000000,34.21,35.04,33.96,34.02,544955,0
+CSIQ.US,D,20220610,000000,33.17,33.85,32.32,32.34,953647,0
+CSIQ.US,D,20220613,000000,30.58,31.26,29.5,30.16,1130269,0
+CSIQ.US,D,20220614,000000,30.43,30.57,29.14,29.37,757722,0
+CSIQ.US,D,20220615,000000,29.38,30,28.69,29.78,813741,0
+CSIQ.US,D,20220616,000000,28.8,29.88,27.8361,28.23,1325390,0
+CSIQ.US,D,20220617,000000,28.68,30.83,28.5,30.63,890487,0
+CSIQ.US,D,20220621,000000,31.28,31.81,30.83,31.22,594679,0
+CSIQ.US,D,20220622,000000,30.42,31.62,30.07,31.26,461641,0
+CSIQ.US,D,20220623,000000,31.46,32.5009,30.88,32.38,585110,0
+CSIQ.US,D,20220624,000000,32.81,32.81,31.51,32.38,767954,0
+CSIQ.US,D,20220627,000000,32.73,34.715,32.58,33.95,1011169,0
+CSIQ.US,D,20220628,000000,34.01,34.01,31.77,31.84,630616,0
+CSIQ.US,D,20220629,000000,30.63,31.0799,29.45,30.09,960413,0
+CSIQ.US,D,20220630,000000,29.74,31.39,29.61,31.14,565805,0
+CSIQ.US,D,20220701,000000,30.81,31.91,30.62,31.12,454396,0
+CSIQ.US,D,20220705,000000,30.44,30.62,28.055,30.17,864341,0
+CSIQ.US,D,20220706,000000,30.3,30.785,28.91,29.28,677932,0
+CSIQ.US,D,20220707,000000,29.96,32.345,29.8728,32.13,998811,0
+CSIQ.US,D,20220708,000000,31.79,33.81,31.34,32.98,1047956,0
+CSIQ.US,D,20220711,000000,32.61,32.68,29.39,29.58,1131746,0
+CSIQ.US,D,20220712,000000,29.57,29.8,28.4,29.3,957513,0
+CSIQ.US,D,20220713,000000,28.85,29.9285,28.39,29.31,423698,0
+CSIQ.US,D,20220714,000000,29.05,29.73,28.12,29.41,589839,0
+CSIQ.US,D,20220715,000000,28.5,29.16,26.8645,29.15,1588251,0
+CSIQ.US,D,20220718,000000,29.92,31.3,29.72,30.16,815337,0
+CSIQ.US,D,20220719,000000,30.42,30.81,29.67,30.76,549534,0
+CSIQ.US,D,20220720,000000,30.9,32.15,30.588,31.94,612477,0
+CSIQ.US,D,20220721,000000,31.91,32.18,31.27,31.48,711687,0
+CSIQ.US,D,20220722,000000,31.64,32.57,31.2701,32.2,979320,0
+CSIQ.US,D,20220725,000000,32.22,33.57,31.53,33.55,830275,0
+CSIQ.US,D,20220726,000000,33.28,33.44,32.21,32.25,463354,0
+CSIQ.US,D,20220727,000000,33.39,34.25,32.83,34.06,752503,0
+CSIQ.US,D,20220728,000000,35.93,38.18,35.03,36,2548684,0
+CSIQ.US,D,20220729,000000,35.47,37.35,35.37,36.89,1149398,0
+CSIQ.US,D,20220801,000000,36.69,36.69,35.6701,35.81,988302,0
+CSIQ.US,D,20220802,000000,35.67,37.92,35.31,36.62,1236087,0
+CSIQ.US,D,20220803,000000,36.62,36.89,35.36,36.27,978785,0
+CSIQ.US,D,20220804,000000,36.4,37.85,35.63,37.32,823294,0
+CSIQ.US,D,20220805,000000,37.53,39.71,37.33,38.675,1871065,0
+CSIQ.US,D,20220808,000000,39.63,40.7,38.7678,39.12,1040513,0
+CSIQ.US,D,20220809,000000,38.25,40.18,38,39.85,787082,0
+CSIQ.US,D,20220810,000000,40.37,42.04,39.8,41.92,1308854,0
+CSIQ.US,D,20220811,000000,42.3,42.49,40.89,40.95,1094492,0
+CSIQ.US,D,20220812,000000,40.99,42.16,40.16,41.9,774036,0
+CSIQ.US,D,20220815,000000,41.7,42.0988,40.51,41.4,1075214,0
+CSIQ.US,D,20220816,000000,40.98,41.21,39.81,39.93,852405,0
+CSIQ.US,D,20220817,000000,39.39,39.84,38.42,39.23,1231783,0
+CSIQ.US,D,20220818,000000,42.02,47.69,41.69,45.19,10091141,0
+CSIQ.US,D,20220819,000000,44.2,44.67,41.305,42.01,2330874,0
+CSIQ.US,D,20220822,000000,40.3,44.65,39.56,44.16,2742276,0
+CSIQ.US,D,20220823,000000,44.38,45.3491,43.58,44.04,1427631,0
+CSIQ.US,D,20220824,000000,44.04,46.35,44,44.94,1557646,0
+CSIQ.US,D,20220825,000000,45.53,45.99,43.8,44.77,1028051,0
+CSIQ.US,D,20220826,000000,45.1,46.585,44.44,44.55,1316255,0
+CSIQ.US,D,20220829,000000,43.61,46.14,43.55,44.63,1128300,0
+CSIQ.US,D,20220830,000000,45.17,46.7777,42.59,43.5,1462668,0
+CSIQ.US,D,20220831,000000,43.44,45.82,43.44,45.17,1137651,0
+CSIQ.US,D,20220901,000000,43.75,45.225,43.15,44.96,1088525,0
+CSIQ.US,D,20220902,000000,45.55,46.22,43.26,44.38,952145,0
+CSIQ.US,D,20220906,000000,44.42,45.43,43.77,44.79,788187,0
+CSIQ.US,D,20220907,000000,44.36,47.16,44.35,47.01,1824472,0
+CSIQ.US,D,20220908,000000,44.682,45.6,42.72,43.76,2593944,0
+CSIQ.US,D,20220909,000000,44.4,44.46,42.53,43.02,1377839,0
+CSIQ.US,D,20220912,000000,43.02,43.02,40.19,41.49,2083866,0
+CSIQ.US,D,20220913,000000,39.79,42.6,39.6,42.16,1210415,0
+CSIQ.US,D,20220914,000000,42.41,42.42,41.1,42.42,869405,0
+CSIQ.US,D,20220915,000000,41.14,41.92,39.91,40.38,1091582,0
+CSIQ.US,D,20220916,000000,39.94,40.47,38.63,40.14,1812611,0
+CSIQ.US,D,20220919,000000,39.74,40.64,39.26,40.1,662003,0
+CSIQ.US,D,20220920,000000,39.6,40.09,37.86,38.12,1389111,0
+CSIQ.US,D,20220921,000000,38.06,39.46,36.59,38.42,998796,0
+CSIQ.US,D,20220922,000000,38,38.9799,36.96,37.38,714270,0
+CSIQ.US,D,20220923,000000,36.56,37.31,35.74,36.84,1187424,0
+CSIQ.US,D,20220926,000000,36.79,38.11,36.41,36.44,861911,0
+CSIQ.US,D,20220927,000000,37.61,38.92,37.2674,38.51,1036997,0
+CSIQ.US,D,20220928,000000,37.94,39.36,37.2296,39.14,718921,0
+CSIQ.US,D,20220929,000000,38.79,38.9,36.54,37.24,1019869,0
+CSIQ.US,D,20220930,000000,36.98,38.43,36.73,37.25,1218278,0
+CSIQ.US,D,20221003,000000,37.77,38.32,36.61,37.9,817801,0
+CSIQ.US,D,20221004,000000,39.03,39.45,38.37,38.81,625672,0
+CSIQ.US,D,20221005,000000,37.98,38.28,36.55,37.25,862204,0
+CSIQ.US,D,20221006,000000,36.96,38.2,35.835,35.97,980851,0
+CSIQ.US,D,20221007,000000,35.52,36.045,33.44,33.99,1933927,0
+CSIQ.US,D,20221010,000000,34.01,34.01,32.97,33.2,1022880,0
+CSIQ.US,D,20221011,000000,32.84,32.84,30.34,31.77,1368342,0
+CSIQ.US,D,20221012,000000,31.61,31.68,30.37,30.48,932305,0
+CSIQ.US,D,20221013,000000,29.58,31.03,29.05,30.89,1076456,0
+CSIQ.US,D,20221014,000000,31.25,31.7,30.05,30.2,723525,0
+CSIQ.US,D,20221017,000000,31.29,31.42,30.23,30.41,1139015,0
+CSIQ.US,D,20221018,000000,31.25,31.93,30.65,31.16,836091,0
+CSIQ.US,D,20221019,000000,30.5,30.98,29.75,30.58,786276,0
+CSIQ.US,D,20221020,000000,30.32,30.54,28.25,29.79,1780598,0
+CSIQ.US,D,20221021,000000,29.71,30.565,29.1,30.31,1215674,0
+CSIQ.US,D,20221024,000000,30.19,30.19,27.38,28.79,1592823,0
+CSIQ.US,D,20221025,000000,28.98,30.04,28.93,29.73,772413,0
+CSIQ.US,D,20221026,000000,30.13,32.24,30.13,30.96,1043384,0
+CSIQ.US,D,20221027,000000,31.325,32.22,30.8601,31.58,754930,0
+CSIQ.US,D,20221028,000000,31.65,31.98,30.6242,31.93,833847,0
+CSIQ.US,D,20221031,000000,31.78,34.28,31.43,33.9,1253536,0
+CSIQ.US,D,20221101,000000,35,35.28,33.05,33.45,664233,0
+CSIQ.US,D,20221102,000000,33.41,34.44,32.8031,32.83,556881,0
+CSIQ.US,D,20221103,000000,32.11,34.405,32.11,34.1,814421,0
+CSIQ.US,D,20221104,000000,35.12,35.34,32.74,33.69,764045,0
+CSIQ.US,D,20221107,000000,34.02,34.2,32.26,32.44,643177,0
+CSIQ.US,D,20221108,000000,33.65,35.18,33.38,34.63,1306909,0
+CSIQ.US,D,20221109,000000,34.2,36.97,34.2,34.99,1501765,0
+CSIQ.US,D,20221110,000000,36.21,37.55,34.95,37.02,1334312,0
+CSIQ.US,D,20221111,000000,37.1,37.44,35.93,36.18,762236,0
+CSIQ.US,D,20221114,000000,36.2,36.7537,35.03,35.73,760171,0
+CSIQ.US,D,20221115,000000,37.17,38.33,36.26,36.75,742798,0
+CSIQ.US,D,20221116,000000,36.23,37.5796,36.23,36.5,574388,0
+CSIQ.US,D,20221117,000000,35.27,37.09,34.79,36.72,861499,0
+CSIQ.US,D,20221118,000000,36.81,37.005,35.48,36.21,888553,0
+CSIQ.US,D,20221121,000000,35.94,37.06,35.4001,36.61,1560317,0
+CSIQ.US,D,20221122,000000,37.32,37.52,33.12,36.05,2275371,0
+CSIQ.US,D,20221123,000000,36,37.18,35.8,37.01,1158896,0
+CSIQ.US,D,20221125,000000,37,37.34,35.71,35.75,396466,0
+CSIQ.US,D,20221128,000000,35.34,35.58,33.36,34,1330455,0
+CSIQ.US,D,20221129,000000,34.54,35.52,33.75,33.82,704529,0
+CSIQ.US,D,20221130,000000,34.09,36,34.09,35.85,873797,0
+CSIQ.US,D,20221201,000000,36.52,36.55,34.65,34.65,686980,0
+CSIQ.US,D,20221202,000000,33.65,37.16,33.64,36.56,1314108,0
+CSIQ.US,D,20221205,000000,36.8,37.36,35.89,36.24,726015,0
+CSIQ.US,D,20221206,000000,36.05,36.32,33.64,33.95,872487,0
+CSIQ.US,D,20221207,000000,33.1,34.46,33.1,33.55,820910,0
+CSIQ.US,D,20221208,000000,34.15,34.54,32.74,33.16,749596,0
+CSIQ.US,D,20221209,000000,32.98,33.86,32.92,33.33,491269,0
+CSIQ.US,D,20221212,000000,33.18,33.7,33,33.46,530605,0
+CSIQ.US,D,20221213,000000,34.58,35.12,33.72,34.04,610076,0
+CSIQ.US,D,20221214,000000,34.02,35.44,33.8083,35.2,780947,0
+CSIQ.US,D,20221215,000000,34.67,36.25,34.67,34.82,634230,0
+CSIQ.US,D,20221216,000000,34.6,35.08,33.4101,34.11,799861,0
+CSIQ.US,D,20221219,000000,34.34,34.5,33.005,33.19,490953,0
+CSIQ.US,D,20221220,000000,32.73,33.78,32.325,32.34,633593,0
+CSIQ.US,D,20221221,000000,32.45,33.71,31.47,33.66,638883,0
+CSIQ.US,D,20221222,000000,33.47,33.6,31.18,31.96,729140,0
+CSIQ.US,D,20221223,000000,31.92,32.04,30.7282,31.02,629177,0
+CSIQ.US,D,20221227,000000,31.1,31.1,29.66,30.04,832054,0
+CSIQ.US,D,20221228,000000,29.9,30.08,29.03,29.4,812833,0
+CSIQ.US,D,20221229,000000,29.81,30.85,29.54,30.43,903892,0
+CSIQ.US,D,20221230,000000,30.02,30.91,29.95,30.9,380388,0
+CSIQ.US,D,20230103,000000,31.48,31.99,30.21,30.3,719096,0
+CSIQ.US,D,20230104,000000,30.6,32.375,30.27,32.19,813391,0
+CSIQ.US,D,20230105,000000,31.65,31.89,30.86,31.77,608346,0
+CSIQ.US,D,20230106,000000,32.26,36.21,32.16,36.15,2387640,0
+CSIQ.US,D,20230109,000000,36.6,39.42,36.6,38.57,2458725,0
+CSIQ.US,D,20230110,000000,38.5701,42.18,38.5701,42.05,2145272,0
+CSIQ.US,D,20230111,000000,41.44,43.77,41.29,42.87,2642067,0
+CSIQ.US,D,20230112,000000,43.05,43.38,41.49,43.18,1716325,0
+CSIQ.US,D,20230113,000000,42.69,44.065,42.36,43,1190689,0
+CSIQ.US,D,20230117,000000,43.02,43.18,41.37,41.7,1073590,0
+CSIQ.US,D,20230118,000000,42,42.42,40.4,41.34,1525697,0
+CSIQ.US,D,20230119,000000,40.2,41.28,39.63,40.91,1438947,0
+CSIQ.US,D,20230120,000000,41.54,42.12,40.72,41.89,1094234,0
+CSIQ.US,D,20230123,000000,41.96,43.13,41.82,42.68,972163,0
+CSIQ.US,D,20230124,000000,42.45,42.96,41.6,42.6,778182,0
+CSIQ.US,D,20230125,000000,41.75,42.36,41.21,41.85,854700,0
+CSIQ.US,D,20230126,000000,42.25,42.6,40.64,41,1043265,0
+CSIQ.US,D,20230127,000000,40.51,41.59,39.95,40.85,1437985,0
+CSIQ.US,D,20230130,000000,39.94,41.2,39.265,39.91,1133753,0
+CSIQ.US,D,20230131,000000,40.08,42.16,39.94,42.07,742918,0
+CSIQ.US,D,20230201,000000,42.17,42.88,40.9,42.03,1382687,0
+CSIQ.US,D,20230202,000000,42.9,43.36,41.68,41.9,1247411,0
+CSIQ.US,D,20230203,000000,41.13,41.865,40.25,40.63,605969,0
+CSIQ.US,D,20230206,000000,40.28,40.8,39.55,40.55,793761,0
+CSIQ.US,D,20230207,000000,40.64,40.84,39.04,40.11,995711,0
+CSIQ.US,D,20230208,000000,40.91,41.91,39.66,39.69,1034402,0
+CSIQ.US,D,20230209,000000,40.78,42.3752,39.87,40.1,856314,0
+CSIQ.US,D,20230210,000000,39.73,40.71,39.56,40.32,900362,0
+CSIQ.US,D,20230213,000000,40.4,41.19,40.09,40.43,611407,0
+CSIQ.US,D,20230214,000000,39.71,39.9341,38.405,39.49,960310,0
+CSIQ.US,D,20230215,000000,38.803,41.67,38.8,41.61,1069853,0
+CSIQ.US,D,20230216,000000,41.33,42.11,39.77,39.8,823726,0
+CSIQ.US,D,20230217,000000,39.23,39.49,38.5,38.94,836164,0
+CSIQ.US,D,20230221,000000,38.51,38.83,36.94,36.99,1423372,0
+CSIQ.US,D,20230222,000000,36.89,38.12,36.46,37.5,1195516,0
+CSIQ.US,D,20230223,000000,38.48,38.85,37.48,38.17,650322,0
+CSIQ.US,D,20230224,000000,37.54,37.6,36.21,37.55,1054543,0
+CSIQ.US,D,20230227,000000,37.99,39.415,37.85,39.27,939662,0
+CSIQ.US,D,20230228,000000,39.16,40.07,39,39.75,606533,0
+CSIQ.US,D,20230301,000000,40.73,42.295,40.51,41.77,1466691,0
+CSIQ.US,D,20230302,000000,41.01,41.52,40.62,40.89,589026,0
+CSIQ.US,D,20230303,000000,41.13,42.46,40.2401,41.75,1235383,0
+CSIQ.US,D,20230306,000000,41.8,43.47,41.75,42.71,1097741,0
+CSIQ.US,D,20230307,000000,42.71,43.18,41.97,42.56,585817,0
+CSIQ.US,D,20230308,000000,42.87,42.87,41.52,42.6,723238,0
+CSIQ.US,D,20230309,000000,42.83,43.6999,41.2,41.41,987298,0
+CSIQ.US,D,20230310,000000,40.9,40.92,38.29,39.25,1464994,0
+CSIQ.US,D,20230313,000000,38.49,40.1191,37.63,39.2,1172925,0
+CSIQ.US,D,20230314,000000,39.99,40.53,39.1,39.57,868258,0
+CSIQ.US,D,20230315,000000,38.39,38.805,37.25,38.11,1335200,0
+CSIQ.US,D,20230316,000000,37.61,37.61,35.79,36.72,1241317,0
+CSIQ.US,D,20230317,000000,36.5,36.66,34.31,35.03,1821714,0
+CSIQ.US,D,20230320,000000,35.295,36.65,34.93,35.86,1443676,0
+CSIQ.US,D,20230321,000000,39,41.819,37,41.25,4541380,0
+CSIQ.US,D,20230322,000000,41.49,41.72,37.73,37.74,1882453,0
+CSIQ.US,D,20230323,000000,38.47,41,37.91,38.45,1543355,0
+CSIQ.US,D,20230324,000000,37.9,38.8375,37.67,38.62,879048,0
+CSIQ.US,D,20230327,000000,39,39.33,37.94,38.72,657492,0
+CSIQ.US,D,20230328,000000,38.96,38.9799,37.665,37.87,825474,0
+CSIQ.US,D,20230329,000000,38.15,39.415,36.94,39.1,1250654,0
+CSIQ.US,D,20230330,000000,40.28,41.2,39.15,39.36,1233215,0
+CSIQ.US,D,20230331,000000,39.5,40.45,39.27,39.81,767799,0
+CSIQ.US,D,20230403,000000,40.64,41.3,39.51,39.92,1039951,0
+CSIQ.US,D,20230404,000000,39.85,39.85,38.61,39.45,512996,0
+CSIQ.US,D,20230405,000000,39.1,39.6,37.6,38.32,606944,0
+CSIQ.US,D,20230406,000000,38.06,38.09,37.32,37.9,425270,0
+CSIQ.US,D,20230410,000000,37.3,38.77,37.3,38.77,441431,0
+CSIQ.US,D,20230411,000000,38.89,38.98,38.41,38.85,391949,0
+CSIQ.US,D,20230412,000000,39.37,39.5,37.72,37.88,529893,0
+CSIQ.US,D,20230413,000000,38.16,39.32,37.91,39.02,540449,0
+CSIQ.US,D,20230414,000000,39.13,39.44,37.72,38.39,406244,0
+CSIQ.US,D,20230417,000000,38.64,40.96,38.55,40.75,965793,0
+CSIQ.US,D,20230418,000000,41,41.18,40.22,40.93,806773,0
+CSIQ.US,D,20230419,000000,40.2,40.36,38.985,39.88,660537,0
+CSIQ.US,D,20230420,000000,39.4,40.64,39.04,40.3,509873,0
+CSIQ.US,D,20230421,000000,39.94,40.23,39.22,39.83,819564,0
+CSIQ.US,D,20230424,000000,39.71,40.62,38.46,40.02,896824,0
+CSIQ.US,D,20230425,000000,39.45,39.84,38.6611,39.11,499887,0
+CSIQ.US,D,20230426,000000,38.18,38.4203,36.84,37.59,1177315,0
+CSIQ.US,D,20230427,000000,38.01,38.81,37.41,37.64,700491,0
+CSIQ.US,D,20230428,000000,37.27,37.45,35.4,37.42,1395623,0
+CSIQ.US,D,20230501,000000,37.63,38.29,36.72,36.93,735165,0
+CSIQ.US,D,20230502,000000,36.59,36.8,36.045,36.07,793816,0
+CSIQ.US,D,20230503,000000,36.06,36.83,35.8,36.17,476503,0
+CSIQ.US,D,20230504,000000,36.2,36.56,35.42,35.86,581787,0
+CSIQ.US,D,20230505,000000,36.23,37.355,36.015,37.22,479999,0
+CSIQ.US,D,20230508,000000,37.4,37.5399,36.8,37.07,341409,0
+CSIQ.US,D,20230509,000000,36.5,36.55,35.7,36.06,576092,0
+CSIQ.US,D,20230510,000000,36.76,36.77,36.1427,36.57,339318,0
+CSIQ.US,D,20230511,000000,36.27,37.0699,36.11,36.8,380965,0
+CSIQ.US,D,20230512,000000,37.17,37.8,35.67,36.01,1513728,0
+CSIQ.US,D,20230515,000000,36.16,36.31,34.76,35.36,1910747,0
+CSIQ.US,D,20230516,000000,35.08,36.26,34.8,36.13,1474500,0
+CSIQ.US,D,20230517,000000,36.64,38.95,35.83,38.72,2314509,0
+CSIQ.US,D,20230518,000000,40.32,40.61,37.07,40.18,2952703,0
+CSIQ.US,D,20230519,000000,40.72,42.4,39.64,40.21,1613612,0
+CSIQ.US,D,20230522,000000,40.38,42.74,40.21,42.32,1646456,0
+CSIQ.US,D,20230523,000000,41.95,44.06,41.95,43.29,1616996,0
+CSIQ.US,D,20230524,000000,42.22,43.42,42,43.26,962865,0
+CSIQ.US,D,20230525,000000,43.2,43.315,42.04,42.8,1014479,0
+CSIQ.US,D,20230526,000000,43.18,43.92,42.13,43.56,977513,0
+CSIQ.US,D,20230530,000000,43.67,45.29,43.015,43.4,1893082,0
+CSIQ.US,D,20230531,000000,42.85,43.265,41.42,41.8,1593502,0
+CSIQ.US,D,20230601,000000,41.9,41.92,39.95,40.48,1841816,0
+CSIQ.US,D,20230602,000000,41.17,41.4,39.35,39.55,2261517,0
+CSIQ.US,D,20230605,000000,39.25,40.26,38.895,40.05,870483,0
+CSIQ.US,D,20230606,000000,39.66,40.3,39.38,39.88,672256,0
+CSIQ.US,D,20230607,000000,39.9,40.785,38.94,39.31,930191,0
+CSIQ.US,D,20230608,000000,39.25,39.56,38.17,38.24,1495330,0
+CSIQ.US,D,20230609,000000,38.94,39.045,37.56,37.67,1290981,0
+CSIQ.US,D,20230612,000000,37.5,37.938,36.9,37.55,1112810,0
+CSIQ.US,D,20230613,000000,37.602,38.26,35.96,37.12,2444787,0
+CSIQ.US,D,20230614,000000,36.99,37.735,36.53,37.37,1806298,0
+CSIQ.US,D,20230615,000000,37.27,39.96,36.7339,39.55,2859232,0
+CSIQ.US,D,20230616,000000,40.2,41.505,39.93,41.32,2538743,0
+CSIQ.US,D,20230620,000000,40.92,40.92,38.495,38.74,2022013,0
+CSIQ.US,D,20230621,000000,38.54,38.799,37.8,38.06,951334,0
+CSIQ.US,D,20230622,000000,37.71,39.08,37.17,38.84,1035660,0
+CSIQ.US,D,20230623,000000,38.28,38.595,36.93,36.94,1390424,0
+CSIQ.US,D,20230626,000000,37.535,37.67,36.2501,36.31,1057161,0
+CSIQ.US,D,20230627,000000,36.35,36.79,36.19,36.37,835540,0
+CSIQ.US,D,20230628,000000,36.1,37.38,36.1,37.34,820852,0
+CSIQ.US,D,20230629,000000,37.45,37.58,36.38,36.9,835328,0
+CSIQ.US,D,20230630,000000,37.4,38.73,36.96,38.69,1032330,0
+CSIQ.US,D,20230703,000000,38.84,39.61,38.22,38.32,654043,0
+CSIQ.US,D,20230705,000000,38.22,38.56,37.15,37.58,1113625,0
+CSIQ.US,D,20230706,000000,38.13,38.64,36.72,37.17,1540067,0
+CSIQ.US,D,20230707,000000,37.25,37.94,36.82,36.84,918480,0
+CSIQ.US,D,20230710,000000,37,38.68,36.68,38.42,1057801,0
+CSIQ.US,D,20230711,000000,38.5,38.6799,36.91,37.35,1586163,0
+CSIQ.US,D,20230712,000000,38.09,38.88,37.48,38.47,1289864,0
+CSIQ.US,D,20230713,000000,38.78,39.07,37.9564,38.24,1364028,0
+CSIQ.US,D,20230714,000000,38.08,38.37,36.7,36.94,1572907,0
+CSIQ.US,D,20230717,000000,37.05,39,36.84,38.08,2222056,0
+CSIQ.US,D,20230718,000000,37.84,38.18,37.03,37.42,1236767,0
+CSIQ.US,D,20230719,000000,37.73,38.2,37.33,37.49,756716,0
+CSIQ.US,D,20230720,000000,37.34,37.8,36.97,37.61,750143,0
+CSIQ.US,D,20230721,000000,37.86,37.8825,37.16,37.58,744184,0
+CSIQ.US,D,20230724,000000,37.9,38.8,37.59,37.71,941817,0
+CSIQ.US,D,20230725,000000,37.88,38.33,37.37,37.39,626855,0
+CSIQ.US,D,20230726,000000,36.49,37.7,36.44,36.82,941759,0
+CSIQ.US,D,20230727,000000,36.99,37.13,36,36.26,1123926,0
+CSIQ.US,D,20230728,000000,36.61,36.96,36,36.6,896087,0
+CSIQ.US,D,20230731,000000,36.61,37.39,36.085,36.16,1148156,0
+CSIQ.US,D,20230801,000000,36.02,36.52,35.58,35.97,1257490,0
+CSIQ.US,D,20230802,000000,35,35.25,34.41,35.09,1241747,0
+CSIQ.US,D,20230803,000000,35.18,35.5,34.485,34.55,785791,0
+CSIQ.US,D,20230804,000000,34.51,34.99,34.25,34.6,936214,0
+CSIQ.US,D,20230807,000000,34.56,34.75,34.03,34.23,804496,0
+CSIQ.US,D,20230808,000000,33.8,34.08,33.46,33.97,510606,0
+CSIQ.US,D,20230809,000000,34.25,34.76,34.2392,34.55,617010,0
+CSIQ.US,D,20230810,000000,34.67,34.85,34,34.12,827902,0
+CSIQ.US,D,20230811,000000,33.73,33.7415,32.09,32.82,1593645,0
+CSIQ.US,D,20230814,000000,32.75,33.24,32.091,33.16,701587,0
+CSIQ.US,D,20230815,000000,32.88,33.1,32.1,32.11,783752,0
+CSIQ.US,D,20230816,000000,32,32.32,31.6147,31.72,787011,0
+CSIQ.US,D,20230817,000000,31.82,31.94,31.04,31.1,1124271,0
+CSIQ.US,D,20230818,000000,30.77,31.41,30.55,30.75,1164185,0
+CSIQ.US,D,20230821,000000,30.76,31.21,30.205,30.76,1970415,0
+CSIQ.US,D,20230822,000000,30.11,30.67,26.66,26.79,5205217,0
+CSIQ.US,D,20230823,000000,27.05,27.7099,26.8,26.89,1849578,0
+CSIQ.US,D,20230824,000000,26.75,26.88,25.51,26.02,2399119,0
+CSIQ.US,D,20230825,000000,26.15,26.82,26.07,26.1,1371040,0
+CSIQ.US,D,20230828,000000,26.37,26.92,25.96,26.37,1115490,0
+CSIQ.US,D,20230829,000000,26.42,27.82,26.4,27.65,1637165,0
+CSIQ.US,D,20230830,000000,27.71,28.45,27.7,28.29,1614183,0
+CSIQ.US,D,20230831,000000,28.47,28.72,27.98,28.01,780341,0
+CSIQ.US,D,20230901,000000,28.35,28.5,27.91,28.29,774228,0
+CSIQ.US,D,20230905,000000,28.1,28.49,27.9,28.01,908513,0
+CSIQ.US,D,20230906,000000,27.82,27.8687,26.81,27.21,1058444,0
+CSIQ.US,D,20230907,000000,26.7,26.845,25.68,25.92,1485493,0
+CSIQ.US,D,20230908,000000,25.92,26.31,25.7166,26.25,826452,0
+CSIQ.US,D,20230911,000000,26.67,27,26.165,26.35,660423,0
+CSIQ.US,D,20230912,000000,26.33,27.57,26.075,27.47,929217,0
+CSIQ.US,D,20230913,000000,27.47,27.6,26.79,27.13,742997,0
+CSIQ.US,D,20230914,000000,27.64,28.18,27.27,27.86,955025,0
+CSIQ.US,D,20230915,000000,27.69,27.88,27.1315,27.34,839586,0
+CSIQ.US,D,20230918,000000,27.34,27.34,26.61,26.68,701285,0
+CSIQ.US,D,20230919,000000,26.73,27.36,26.68,26.84,723784,0
+CSIQ.US,D,20230920,000000,27.05,27.1356,26.4201,26.51,732679,0
+CSIQ.US,D,20230921,000000,26.12,26.3157,25.8,26.17,626561,0
+CSIQ.US,D,20230922,000000,26.19,26.51,25.71,25.81,713011,0
+CSIQ.US,D,20230925,000000,25.56,25.95,25.11,25.2,888124,0
+CSIQ.US,D,20230926,000000,25,25.78,24.87,25.14,798468,0
+CSIQ.US,D,20230927,000000,25.36,25.55,24.71,24.95,743459,0
+CSIQ.US,D,20230928,000000,24.89,25.48,24.31,24.79,992456,0
+CSIQ.US,D,20230929,000000,25.04,25.48,24.42,24.61,868890,0
+CSIQ.US,D,20231002,000000,24.42,24.44,23.135,23.25,1629478,0
+CSIQ.US,D,20231003,000000,23,23.18,22.33,22.45,2023554,0
+CSIQ.US,D,20231004,000000,22.36,22.5345,21.71,21.88,1345713,0
+CSIQ.US,D,20231005,000000,21.85,22.0151,21.14,21.54,1720677,0
+CSIQ.US,D,20231006,000000,21.415,22.1,21.08,21.89,933801,0
+CSIQ.US,D,20231009,000000,21.61,22.23,21.365,22.21,1283337,0
+CSIQ.US,D,20231010,000000,22.04,23.555,21.9601,23.51,1457769,0
+CSIQ.US,D,20231011,000000,23.75,24.17,23.315,23.56,957774,0
+CSIQ.US,D,20231012,000000,23.6,23.78,22.27,22.66,955041,0
+CSIQ.US,D,20231013,000000,22.69,22.955,22.23,22.32,892916,0
+CSIQ.US,D,20231016,000000,22.24,22.8,22.15,22.65,912443,0
+CSIQ.US,D,20231017,000000,22.11,23.0797,22.11,22.83,734814,0
+CSIQ.US,D,20231018,000000,22.45,22.54,21.96,22.19,633717,0
+CSIQ.US,D,20231019,000000,22.27,22.29,21.6311,21.77,714264,0
+CSIQ.US,D,20231020,000000,20.85,21.61,20.25,20.68,2326507,0
+CSIQ.US,D,20231023,000000,20.44,21.16,20.14,20.83,849292,0
+CSIQ.US,D,20231024,000000,21.21,21.78,20.93,20.97,1114183,0
+CSIQ.US,D,20231025,000000,20.74,20.87,20.15,20.41,669938,0
+CSIQ.US,D,20231026,000000,20.72,20.96,20.14,20.21,1364734,0
+CSIQ.US,D,20231027,000000,20.19,20.23,18.96,19.21,1367867,0
+CSIQ.US,D,20231030,000000,19.35,20.35,19.095,19.45,1078701,0
+CSIQ.US,D,20231031,000000,19.45,20.43,19.45,19.98,981094,0
+CSIQ.US,D,20231101,000000,19.93,20.12,19.27,19.44,1123160,0
+CSIQ.US,D,20231102,000000,19.82,21.17,19.75,21.07,1484098,0
+CSIQ.US,D,20231103,000000,21.58,22.46,21.49,21.64,786083,0
+CSIQ.US,D,20231106,000000,21.63,21.81,21.12,21.56,864629,0
+CSIQ.US,D,20231107,000000,21.35,22.22,21.26,21.7,911157,0
+CSIQ.US,D,20231108,000000,21.625,21.74,20.79,20.81,1591868,0
+CSIQ.US,D,20231109,000000,21.24,21.85,20.78,21.06,1085492,0
+CSIQ.US,D,20231110,000000,21.06,21.49,20.74,21.07,898096,0
+CSIQ.US,D,20231113,000000,21,21.59,20.91,20.97,1481875,0
+CSIQ.US,D,20231114,000000,18.14,21.64,17.82,21.58,7084489,0
+CSIQ.US,D,20231115,000000,21,21.46,20.075,20.55,3914646,0
+CSIQ.US,D,20231116,000000,20.44,20.8,19.91,20.51,1972243,0
+CSIQ.US,D,20231117,000000,20.83,20.8399,19.91,20.45,871451,0
+CSIQ.US,D,20231120,000000,20.49,21.1,20.21,20.81,853222,0
+CSIQ.US,D,20231121,000000,20.68,20.92,20.37,20.62,597096,0
+CSIQ.US,D,20231122,000000,20.9,21.31,20.67,20.98,756234,0
+CSIQ.US,D,20231124,000000,20.86,21.13,20.7583,20.88,369807,0
+CSIQ.US,D,20231127,000000,20.63,20.73,20.25,20.27,1133328,0
+CSIQ.US,D,20231128,000000,20.11,20.765,19.75,20.68,964060,0
+CSIQ.US,D,20231129,000000,21.13,21.52,20.63,20.91,1363804,0
+CSIQ.US,D,20231130,000000,20.98,21.71,20.5263,21.03,1510117,0
+CSIQ.US,D,20231201,000000,20.92,22.27,20.57,21.88,1185283,0
+CSIQ.US,D,20231204,000000,21.84,23.08,21.7001,22.64,1624423,0
+CSIQ.US,D,20231205,000000,22.37,22.69,21.76,21.93,1283391,0
+CSIQ.US,D,20231206,000000,22.26,22.79,21.73,21.79,951382,0
+CSIQ.US,D,20231207,000000,22.1,22.51,21.73,22.06,873426,0
+CSIQ.US,D,20231208,000000,22.06,22.8,21.45,22.09,1172426,0
+CSIQ.US,D,20231211,000000,22,22.455,21.6975,22.29,789781,0
+CSIQ.US,D,20231212,000000,22.08,22.135,20.935,21.47,1058354,0
+CSIQ.US,D,20231213,000000,21.36,22.97,20.95,22.97,1010723,0
+CSIQ.US,D,20231214,000000,23.58,24.78,23.5,23.79,2106411,0
+CSIQ.US,D,20231215,000000,24.06,24.345,23.4,24.19,1608652,0
+CSIQ.US,D,20231218,000000,24.37,24.93,23.8,24.47,1457519,0
+CSIQ.US,D,20231219,000000,24.78,25.72,24.5409,25.3,1196789,0
+CSIQ.US,D,20231220,000000,25.3,25.55,24.21,24.23,688886,0
+CSIQ.US,D,20231221,000000,24.63,25.34,24.53,25.17,1017021,0
+CSIQ.US,D,20231222,000000,25.3,25.64,24.88,25.38,542931,0
+CSIQ.US,D,20231226,000000,25.45,25.955,25.39,25.82,697884,0
+CSIQ.US,D,20231227,000000,26,26.09,25.66,25.81,520382,0
+CSIQ.US,D,20231228,000000,26.05,26.85,26.01,26.43,1214124,0
+CSIQ.US,D,20231229,000000,26.37,26.54,26.01,26.23,780496,0
+CSIQ.US,D,20240102,000000,25.77,26.585,25.61,25.74,772110,0
+CSIQ.US,D,20240103,000000,24.98,25.53,24.3,25.2,611641,0
+CSIQ.US,D,20240104,000000,24.85,25.17,24.23,24.4,723606,0
+CSIQ.US,D,20240105,000000,24.1,24.38,23.67,23.81,867475,0
+CSIQ.US,D,20240108,000000,23.8,24.705,23.6,24.21,1077931,0
+CSIQ.US,D,20240109,000000,23.89,24.7938,23.6,24.345,642416,0
+CSIQ.US,D,20240110,000000,24.3,24.3,23.442,23.56,752118,0
+CSIQ.US,D,20240111,000000,23.39,23.68,22.284,23.11,1347973,0
+CSIQ.US,D,20240112,000000,23.26,23.38,22.25,22.34,1034665,0
+CSIQ.US,D,20240116,000000,22,22.22,21.25,21.66,1592555,0
+CSIQ.US,D,20240117,000000,21.12,21.35,20.585,20.67,1617620,0
+CSIQ.US,D,20240118,000000,21.02,21.02,19.7,19.95,2032535,0
+CSIQ.US,D,20240119,000000,20.1,20.35,19.29,19.84,2472608,0
+CSIQ.US,D,20240122,000000,20.5,21.39,20.09,21.05,1996483,0
+CSIQ.US,D,20240123,000000,23.45,25.43,22.93,24.04,4907684,0
+CSIQ.US,D,20240124,000000,24.46,24.97,23.11,23.49,1842426,0
+CSIQ.US,D,20240125,000000,23.75,23.85,22.82,23.32,909746,0
+CSIQ.US,D,20240126,000000,23.27,23.59,22.57,22.97,900610,0
+CSIQ.US,D,20240129,000000,22.7,22.94,22.03,22.85,919764,0
+CSIQ.US,D,20240130,000000,22.58,22.85,22.11,22.46,886263,0
+CSIQ.US,D,20240131,000000,22.41,23.38,22.08,22.1,1062026,0
+CSIQ.US,D,20240201,000000,22.51,23.0336,22.18,22.92,934728,0
+CSIQ.US,D,20240202,000000,22.36,22.48,21.62,21.98,1531584,0
+CSIQ.US,D,20240205,000000,21.5,21.5,20.6,20.79,1417724,0
+CSIQ.US,D,20240206,000000,20.65,21.32,20.6,21.28,777860,0
+CSIQ.US,D,20240207,000000,21.88,22.35,21.28,22.07,1308449,0
+CSIQ.US,D,20240208,000000,22.1,22.38,21.74,22.07,737705,0
+CSIQ.US,D,20240209,000000,22.12,22.9875,21.91,22.91,1138635,0
+CSIQ.US,D,20240212,000000,23,24.32,22.9,23.6,1309589,0
+CSIQ.US,D,20240213,000000,22.45,22.83,21.8,21.89,1170948,0
+CSIQ.US,D,20240214,000000,22.55,23.21,22.05,23.21,1247627,0
+CSIQ.US,D,20240215,000000,23.5,23.9492,23.1101,23.81,987322,0
+CSIQ.US,D,20240216,000000,23.37,23.62,22.94,22.94,893864,0
+CSIQ.US,D,20240220,000000,22.94,22.95,22.32,22.84,743229,0
+CSIQ.US,D,20240221,000000,22.23,22.59,21.98,22.33,615832,0
+CSIQ.US,D,20240222,000000,22.48,22.48,21.36,21.37,836341,0
+CSIQ.US,D,20240223,000000,21.41,21.6,20.93,21.17,639511,0
+CSIQ.US,D,20240226,000000,21.13,21.705,20.9,21.13,627129,0
+CSIQ.US,D,20240227,000000,21.46,21.77,21.11,21.6,897273,0
+CSIQ.US,D,20240228,000000,21.5,21.76,20.83,20.83,775548,0
+CSIQ.US,D,20240229,000000,21.37,21.99,21.02,21.09,923654,0
+CSIQ.US,D,20240301,000000,21.07,21.68,20.82,20.97,1274240,0
+CSIQ.US,D,20240304,000000,21.29,21.29,19.83,20.29,1316706,0
+CSIQ.US,D,20240305,000000,20.03,20.19,19.6,19.66,1081000,0
+CSIQ.US,D,20240306,000000,19.95,20.4,19.77,20.35,1016657,0
+CSIQ.US,D,20240307,000000,20.43,20.92,20.1613,20.76,1625314,0
+CSIQ.US,D,20240308,000000,20.92,21.25,20.48,20.63,1053902,0
+CSIQ.US,D,20240311,000000,20.66,21.35,20.45,20.59,1064062,0
+CSIQ.US,D,20240312,000000,20.6,20.83,20.0294,20.22,1048297,0
+CSIQ.US,D,20240313,000000,19.88,20.605,19.41,19.56,1753200,0
+CSIQ.US,D,20240314,000000,19.83,20.5797,18.83,19.38,1984626,0
+CSIQ.US,D,20240315,000000,19.35,20.51,19.23,19.44,2093460,0
+CSIQ.US,D,20240318,000000,19.67,19.92,18.94,19.14,1532267,0
+CSIQ.US,D,20240319,000000,19.07,19.11,18.645,18.71,1368344,0
+CSIQ.US,D,20240320,000000,18.67,19.465,18.52,19.25,1520730,0
+CSIQ.US,D,20240321,000000,19.49,19.64,18.8,18.82,1597918,0
+CSIQ.US,D,20240322,000000,18.8,18.82,18.17,18.18,1680433,0
+CSIQ.US,D,20240325,000000,18.12,18.685,17.84,18.36,1550924,0
+CSIQ.US,D,20240326,000000,18.32,18.44,17.965,17.98,841542,0
+CSIQ.US,D,20240327,000000,18.11,19.435,18.02,19.4,1663586,0
+CSIQ.US,D,20240328,000000,19.32,19.77,19.05,19.76,1059919,0
+CSIQ.US,D,20240401,000000,19.95,20.26,19.5,19.71,627080,0
+CSIQ.US,D,20240402,000000,19.36,19.5,18.885,19.11,848977,0
+CSIQ.US,D,20240403,000000,18.91,19.57,18.71,19.43,891873,0
+CSIQ.US,D,20240404,000000,19.62,19.9299,18.5,18.54,1404346,0
+CSIQ.US,D,20240405,000000,18.14,18.27,17.125,17.15,2408010,0
+CSIQ.US,D,20240408,000000,17.24,17.86,17.08,17.37,1349676,0
+CSIQ.US,D,20240409,000000,17.39,18.85,17.39,18.74,1990337,0
+CSIQ.US,D,20240410,000000,18.1,18.12,17.25,17.36,2642800,0
+CSIQ.US,D,20240411,000000,17.46,17.56,16.26,16.58,3230210,0
+CSIQ.US,D,20240412,000000,16.46,16.65,15.725,15.75,3132059,0
+CSIQ.US,D,20240415,000000,15.63,15.8,15.2201,15.69,2638029,0
+CSIQ.US,D,20240416,000000,15.49,15.49,15.11,15.27,1519945,0
+CSIQ.US,D,20240417,000000,15.47,15.875,15.08,15.12,2950588,0
+CSIQ.US,D,20240418,000000,15.07,15.08,14.11,14.53,3373517,0
+CSIQ.US,D,20240419,000000,14.48,14.61,14.18,14.439,1901951,0
+CSIQ.US,D,20240422,000000,14.55,15.02,14.19,14.97,2143419,0
+CSIQ.US,D,20240423,000000,15.21,15.64,14.84,14.87,2069623,0
+CSIQ.US,D,20240424,000000,14.91,15.04,14.575,14.96,1332269,0
+CSIQ.US,D,20240425,000000,14.72,14.85,14.265,14.5,1476846,0
+CSIQ.US,D,20240426,000000,14.81,15.51,14.7,15.15,1589927,0
+CSIQ.US,D,20240429,000000,15.48,16.52,15.48,16.44,2035384,0
+CSIQ.US,D,20240430,000000,16.4,16.93,16.095,16.21,1730242,0
+CSIQ.US,D,20240501,000000,16.09,16.9584,15.964,16.35,990257,0
+CSIQ.US,D,20240502,000000,16.5,16.56,15.9,16.56,1165929,0
+CSIQ.US,D,20240503,000000,17,17.37,16.61,16.79,1089717,0
+CSIQ.US,D,20240506,000000,16.9,17.44,16.81,17.36,1468800,0
+CSIQ.US,D,20240507,000000,17.62,17.94,17.15,17.56,1796326,0
+CSIQ.US,D,20240508,000000,17.17,17.82,17.07,17.6,2019278,0
+CSIQ.US,D,20240509,000000,17.14,18.1,16.24,17.28,5162618,0
+CSIQ.US,D,20240510,000000,17.44,17.65,15.3901,15.7,3380913,0
+CSIQ.US,D,20240513,000000,15.81,16.49,15.8,16.06,1813055,0
+CSIQ.US,D,20240514,000000,16.4,17.32,16.29,17.27,3377958,0
+CSIQ.US,D,20240515,000000,17.76,18.05,16.71,16.72,1927180,0
+CSIQ.US,D,20240516,000000,16.72,16.82,15.93,16.06,2289695,0
+CSIQ.US,D,20240517,000000,16.13,16.18,15.71,15.76,3860987,0
+CSIQ.US,D,20240520,000000,15.66,15.94,15.41,15.71,1749242,0
+CSIQ.US,D,20240521,000000,15.5,15.99,15.35,15.83,996711,0
+CSIQ.US,D,20240522,000000,16.09,18.27,15.9,18.19,4514488,0
+CSIQ.US,D,20240523,000000,18.1,18.15,17.25,17.66,1834304,0
+CSIQ.US,D,20240524,000000,17.67,18.57,17.51,18.2,1722919,0
+CSIQ.US,D,20240528,000000,18.49,19.32,17.97,19.07,2473058,0
+CSIQ.US,D,20240529,000000,18.68,19.91,18.55,19.53,2145843,0
+CSIQ.US,D,20240530,000000,19.92,19.92,19.26,19.65,1440996,0
+CSIQ.US,D,20240531,000000,19.67,20.45,19.0726,19.64,1361002,0
+CSIQ.US,D,20240603,000000,20,21.05,19.825,19.87,2076015,0
+CSIQ.US,D,20240604,000000,19.6,19.75,18.6,18.72,1379488,0
+CSIQ.US,D,20240605,000000,18.89,19.33,18.6,18.96,934858,0
+CSIQ.US,D,20240606,000000,18.66,18.86,18.25,18.33,861012,0
+CSIQ.US,D,20240607,000000,17.97,18.53,17.38,17.39,1062219,0
+CSIQ.US,D,20240610,000000,17.05,17.815,16.81,17.62,1096596,0
+CSIQ.US,D,20240611,000000,17.4,18.035,17.1001,17.97,871678,0
+CSIQ.US,D,20240612,000000,18.25,19.12,18.05,18.37,1474155,0
+CSIQ.US,D,20240613,000000,18.37,18.7294,17.98,18.07,1155910,0
+CSIQ.US,D,20240614,000000,17.81,17.97,17.01,17.04,1017276,0
+CSIQ.US,D,20240617,000000,16.96,17.205,16.18,16.45,1505539,0
+CSIQ.US,D,20240618,000000,16.25,16.66,16.14,16.18,1153128,0
+CSIQ.US,D,20240620,000000,16.02,16.13,15.66,16.02,1397682,0
+CSIQ.US,D,20240621,000000,16.05,16.12,15.695,15.77,1615631,0
+CSIQ.US,D,20240624,000000,15.77,16.345,15.59,15.94,1890182,0
+CSIQ.US,D,20240625,000000,15.84,15.85,15.05,15.25,1525840,0
+CSIQ.US,D,20240626,000000,15.16,15.46,15.05,15.38,994510,0
+CSIQ.US,D,20240627,000000,15.31,15.54,15.16,15.5,851514,0
+CSIQ.US,D,20240628,000000,15.48,15.7,14.695,14.75,1934653,0
+CSIQ.US,D,20240701,000000,14.75,14.8,13.91,14.01,1952276,0
+CSIQ.US,D,20240702,000000,14.02,14.54,13.8,14.54,1606986,0
+CSIQ.US,D,20240703,000000,14.74,15.77,14.71,15.72,1152503,0
+CSIQ.US,D,20240705,000000,15.73,15.91,15.28,15.35,955884,0
+CSIQ.US,D,20240708,000000,15.61,15.77,15.32,15.53,974192,0
+CSIQ.US,D,20240709,000000,15.53,15.78,15.04,15.64,1081394,0
+CSIQ.US,D,20240710,000000,15.85,16.225,15.61,16.13,831833,0
+CSIQ.US,D,20240711,000000,16.98,17.8,16.7052,17.41,3449730,0
+CSIQ.US,D,20240712,000000,17.58,17.84,17.22,17.28,1067029,0
+CSIQ.US,D,20240715,000000,16.28,16.59,15.32,15.35,2547489,0
+CSIQ.US,D,20240716,000000,15.46,16.7899,15.14,16.77,2005229,0
+CSIQ.US,D,20240717,000000,16.45,16.91,16.05,16.5,1458485,0
+CSIQ.US,D,20240718,000000,16.91,17.935,16.48,16.7,2487662,0
+CSIQ.US,D,20240719,000000,16.62,16.656,15.77,15.79,949187,0
+CSIQ.US,D,20240722,000000,16.32,16.44,15.87,16,852320,0
+CSIQ.US,D,20240723,000000,15.75,16.19,15.66,16.17,753713,0
+CSIQ.US,D,20240724,000000,16.13,16.67,15.77,15.86,1469548,0
+CSIQ.US,D,20240725,000000,15.79,16.73,15.75,16.2,1315907,0
+CSIQ.US,D,20240726,000000,16.65,17.248,16.4901,17.13,1429966,0
+CSIQ.US,D,20240729,000000,17.205,17.32,16.72,16.99,1067332,0
+CSIQ.US,D,20240730,000000,17,17.13,16.13,16.23,983909,0
+CSIQ.US,D,20240731,000000,16.55,17.25,16.37,16.58,1200317,0
+CSIQ.US,D,20240801,000000,16.76,17.05,15.12,15.64,2077043,0
+CSIQ.US,D,20240802,000000,15,15.1832,14.43,14.49,1968355,0
+CSIQ.US,D,20240805,000000,13.5,14.455,13.04,14.06,1557525,0
+CSIQ.US,D,20240806,000000,14.17,14.46,13.94,14.05,636621,0
+CSIQ.US,D,20240807,000000,14.5,14.56,13.41,13.44,2045331,0
+CSIQ.US,D,20240808,000000,13.54,14.19,13.51,13.91,1018300,0
+CSIQ.US,D,20240809,000000,13.91,13.93,13.46,13.54,1189390,0
+CSIQ.US,D,20240812,000000,13.53,13.76,13.175,13.2,930327,0
+CSIQ.US,D,20240813,000000,13.35,14.6399,13.245,14.58,1497693,0
+CSIQ.US,D,20240814,000000,14.66,14.85,14.01,14.17,817189,0
+CSIQ.US,D,20240815,000000,14.6,15.02,14.54,14.71,1029067,0
+CSIQ.US,D,20240816,000000,14.67,14.9525,14.545,14.75,847133,0
+CSIQ.US,D,20240819,000000,14.46,14.94,14.44,14.86,846744,0
+CSIQ.US,D,20240820,000000,14.69,14.8632,14.38,14.49,1205268,0
+CSIQ.US,D,20240821,000000,14.57,14.8169,14.52,14.56,1150389,0
+CSIQ.US,D,20240822,000000,13.29,13.96,12.18,12.275,6492502,0
+CSIQ.US,D,20240823,000000,12.46,13.48,12.42,13.48,4196777,0
+CSIQ.US,D,20240826,000000,13.63,13.9628,13.344,13.53,1914850,0
+CSIQ.US,D,20240827,000000,13.22,13.28,12.72,13.04,1699312,0
+CSIQ.US,D,20240828,000000,12.93,12.95,12.25,12.4,2464961,0
+CSIQ.US,D,20240829,000000,12.48,12.74,12.312,12.51,1410694,0
+CSIQ.US,D,20240830,000000,12.6,12.87,12.38,12.63,1156076,0
+CSIQ.US,D,20240903,000000,12.46,12.71,12.035,12.25,1591235,0
+CSIQ.US,D,20240904,000000,12.22,12.63,12.14,12.46,1456952,0
+CSIQ.US,D,20240905,000000,12.48,12.85,12.31,12.51,1014653,0
+CSIQ.US,D,20240906,000000,12.5,12.5,11.8,11.91,1873091,0
+CSIQ.US,D,20240909,000000,11.87,12.1699,11.62,11.9,1413024,0
+CSIQ.US,D,20240910,000000,11.84,12.4,11.41,12.37,1729623,0
+CSIQ.US,D,20240911,000000,12.83,13.89,12.775,13.83,3088679,0
+CSIQ.US,D,20240912,000000,13.85,14.22,13.5,13.9,1209682,0
+CSIQ.US,D,20240913,000000,14.09,14.41,13.8,13.98,1094398,0
+CSIQ.US,D,20240916,000000,13.9,14.02,13.61,13.66,980171,0
+CSIQ.US,D,20240917,000000,13.92,14.22,13.72,14.06,826425,0
+CSIQ.US,D,20240918,000000,14.06,15.28,13.99,14.65,1487480,0
+CSIQ.US,D,20240919,000000,15.27,15.3,14.261,14.34,1220455,0
+CSIQ.US,D,20240920,000000,14.17,14.3,13.73,14.05,1330749,0
+CSIQ.US,D,20240923,000000,14.06,14.52,13.68,14.43,991995,0
+CSIQ.US,D,20240924,000000,14.81,15.21,14.635,14.93,1228353,0
+CSIQ.US,D,20240925,000000,14.63,14.75,13.92,13.97,1213218,0
+CSIQ.US,D,20240926,000000,14.63,14.945,14.29,14.9,1412179,0
+CSIQ.US,D,20240927,000000,15.25,16.295,15.18,16.17,2395203,0
+CSIQ.US,D,20240930,000000,16.76,17.2,16.53,16.76,2182197,0
+CSIQ.US,D,20241001,000000,16.55,16.63,15.55,16.17,1457462,0
+CSIQ.US,D,20241002,000000,16.41,16.41,15.46,15.66,1055643,0
+CSIQ.US,D,20241003,000000,15.36,15.59,14.96,15.03,1125293,0
+CSIQ.US,D,20241004,000000,15.51,16.1,15.26,15.84,1300273,0
+CSIQ.US,D,20241007,000000,16.28,19.549,16.24,17.47,6954985,0
+CSIQ.US,D,20241008,000000,16.63,16.64,15.2,15.63,3414915,0
+CSIQ.US,D,20241009,000000,15.32,16.22,15.005,15.06,2066228,0
+CSIQ.US,D,20241010,000000,15,15.095,13.775,13.78,2790674,0
+CSIQ.US,D,20241011,000000,13.7,14.345,13.55,13.98,2367093,0
+CSIQ.US,D,20241014,000000,13.95,13.95,13.2,13.35,1599520,0
+CSIQ.US,D,20241015,000000,13.11,13.22,12.58,12.61,2701619,0
+CSIQ.US,D,20241016,000000,12.76,12.97,12.62,12.67,1284649,0
+CSIQ.US,D,20241017,000000,12.59,12.69,12.18,12.27,1909673,0
+CSIQ.US,D,20241018,000000,12.59,13.04,12.51,12.55,2210272,0
+CSIQ.US,D,20241021,000000,12.39,12.73,12.22,12.63,1565449,0
+CSIQ.US,D,20241022,000000,12.13,13.04,12.11,12.7,2863272,0
+CSIQ.US,D,20241023,000000,13.29,13.3,11.925,11.96,3280385,0
+CSIQ.US,D,20241024,000000,12.13,12.55,12.08,12.21,1269594,0
+CSIQ.US,D,20241025,000000,12.42,13.85,12.3,13.41,3753691,0
+CSIQ.US,D,20241028,000000,13.6,15.91,13.36,15.51,5836726,0
+CSIQ.US,D,20241029,000000,15.12,15.16,13.75,14.02,3570525,0
+CSIQ.US,D,20241030,000000,14.14,14.59,13.53,14.14,1967771,0
+CSIQ.US,D,20241031,000000,14.17,14.46,13.9302,14.24,1422160,0
+CSIQ.US,D,20241101,000000,14.24,15.28,14.19,15.12,2455807,0
+CSIQ.US,D,20241104,000000,15.47,16.2,15.47,15.96,2602035,0
+CSIQ.US,D,20241105,000000,15.71,16.33,15.51,16.33,2071559,0
+CSIQ.US,D,20241106,000000,14.56,14.7,12.82,13.08,4945374,0
+CSIQ.US,D,20241107,000000,13.43,13.67,12.9701,13.13,2615918,0
+CSIQ.US,D,20241108,000000,12.9,12.9,12.06,12.1,3198725,0
+CSIQ.US,D,20241111,000000,12.08,12.69,11.9,12.58,2839166,0
+CSIQ.US,D,20241112,000000,12.19,12.41,11.87,12.09,2546700,0
+CSIQ.US,D,20241113,000000,12.2,12.54,11.78,11.91,2147282,0
+CSIQ.US,D,20241114,000000,11.93,12.06,11.3721,11.77,3074621,0
+CSIQ.US,D,20241115,000000,11.92,12,10.94,10.99,3311519,0
+CSIQ.US,D,20241118,000000,11,11.315,10.93,11.15,1897348,0
+CSIQ.US,D,20241119,000000,11.07,11.2256,10.91,11.06,1510961,0
+CSIQ.US,D,20241120,000000,11.2,11.81,11.12,11.8,1856478,0
+CSIQ.US,D,20241121,000000,11.71,11.71,11.24,11.3,1915443,0
+CSIQ.US,D,20241122,000000,11.17,11.96,11.03,11.91,1505214,0
+CSIQ.US,D,20241125,000000,12.155,13.2879,12.1304,13.07,3157525,0
+CSIQ.US,D,20241126,000000,12.97,12.97,12.36,12.43,1574752,0
+CSIQ.US,D,20241127,000000,12.6,13.18,12.57,12.76,1487832,0
+CSIQ.US,D,20241129,000000,12.82,12.951,12.37,12.41,1187794,0
+CSIQ.US,D,20241202,000000,12.47,13.08,12.37,12.72,1948331,0
+CSIQ.US,D,20241203,000000,12.63,12.89,12.4442,12.58,1143994,0
+CSIQ.US,D,20241204,000000,12.49,12.58,12.04,12.07,2631189,0
+CSIQ.US,D,20241205,000000,11.82,12.05,11.27,11.46,2971990,0
+CSIQ.US,D,20241206,000000,11.75,12.25,11.5,12.01,2447239,0
+CSIQ.US,D,20241209,000000,12.42,13.61,12.42,12.53,3415550,0
+CSIQ.US,D,20241210,000000,12.39,12.78,12.11,12.65,1692766,0
+CSIQ.US,D,20241211,000000,12.85,13.12,12.47,12.78,1836332,0
+CSIQ.US,D,20241212,000000,12.54,12.78,12.24,12.38,1527238,0
+CSIQ.US,D,20241213,000000,12.86,13.2,12.49,12.69,1956114,0
+CSIQ.US,D,20241216,000000,12.464,12.52,11.45,11.66,2805059,0
+CSIQ.US,D,20241217,000000,11.28,11.83,11.17,11.67,1867325,0
+CSIQ.US,D,20241218,000000,11.7,12.09,11.28,11.32,1944806,0
+CSIQ.US,D,20241219,000000,11.38,11.48,10.74,10.76,2446460,0
+CSIQ.US,D,20241220,000000,10.67,11.65,10.5955,11.5,2361059,0
+CSIQ.US,D,20241223,000000,11.48,11.74,11.36,11.73,1261990,0
+CSIQ.US,D,20241224,000000,11.77,12.045,11.76,11.81,715560,0
+CSIQ.US,D,20241226,000000,11.63,11.75,11.39,11.52,1361598,0
+CSIQ.US,D,20241227,000000,11.45,11.6,11.26,11.38,848028,0
+CSIQ.US,D,20241230,000000,11.19,11.35,10.87,11.23,1779576,0
+CSIQ.US,D,20241231,000000,11.38,11.72,11.06,11.12,1186197,0
+CSIQ.US,D,20250102,000000,11.35,12.5422,11.26,12.04,2218942,0
+CSIQ.US,D,20250103,000000,12.21,12.28,11.88,12.19,1109819,0
+CSIQ.US,D,20250106,000000,12.52,12.8999,12.28,12.35,2201860,0
+CSIQ.US,D,20250107,000000,12.49,13.66,12.46,13.29,2708308,0
+CSIQ.US,D,20250108,000000,12.77,13.08,12.53,12.74,1462590,0
+CSIQ.US,D,20250110,000000,12.44,12.56,12.03,12.21,1531576,0
+CSIQ.US,D,20250113,000000,12.01,12.075,11.46,11.91,1432054,0
+CSIQ.US,D,20250114,000000,12.16,12.3352,11.4501,11.52,1091245,0
+CSIQ.US,D,20250115,000000,12.05,12.13,11.28,11.34,1186825,0
+CSIQ.US,D,20250116,000000,11.35,11.55,11.08,11.12,1559533,0
+CSIQ.US,D,20250117,000000,11.25,11.384,11.01,11.05,1496798,0
+CSIQ.US,D,20250121,000000,11.04,11.11,10.695,10.84,1964482,0
+CSIQ.US,D,20250122,000000,10.8,10.8,10.33,10.37,2346821,0
+CSIQ.US,D,20250123,000000,10.37,10.88,10.22,10.79,1692825,0
+CSIQ.US,D,20250124,000000,10.83,11.17,10.615,10.96,1916861,0
+CSIQ.US,D,20250127,000000,10.85,11.27,10.68,10.7,1601554,0
+CSIQ.US,D,20250128,000000,10.62,10.62,10.09,10.21,2190713,0
+CSIQ.US,D,20250129,000000,10.34,10.59,10.15,10.24,1198746,0
+CSIQ.US,D,20250130,000000,10.51,10.52,10.24,10.48,926700,0
+CSIQ.US,D,20250131,000000,10.41,10.6,10.22,10.31,1320417,0
+CSIQ.US,D,20250203,000000,9.92,10.02,9.56,9.71,2321614,0
+CSIQ.US,D,20250204,000000,9.81,10.565,9.75,10.13,1462183,0
+CSIQ.US,D,20250205,000000,10.2,10.39,9.97,9.98,1029217,0
+CSIQ.US,D,20250206,000000,10.095,10.41,10.0215,10.29,906551,0
+CSIQ.US,D,20250207,000000,10.3,10.49,10.04,10.18,822306,0
+CSIQ.US,D,20250210,000000,10.22,10.22,9.94,9.94,851855,0
+CSIQ.US,D,20250211,000000,9.74,10.02,9.6857,9.69,1086864,0
+CSIQ.US,D,20250212,000000,9.66,10.03,9.58,9.92,1112048,0
+CSIQ.US,D,20250213,000000,9.9,10.13,9.89,10.07,1036664,0
+CSIQ.US,D,20250214,000000,10.26,10.75,10.045,10.63,1924608,0
+CSIQ.US,D,20250218,000000,10.6,10.82,10.3,10.77,1616302,0
+CSIQ.US,D,20250219,000000,10.96,11.59,10.935,11.05,2128538,0
+CSIQ.US,D,20250220,000000,11.05,11.435,10.8098,11.35,1244922,0
+CSIQ.US,D,20250221,000000,11.41,11.43,10.98,11.28,1917519,0
+CSIQ.US,D,20250224,000000,11.28,11.48,10.74,10.78,1718812,0
+CSIQ.US,D,20250225,000000,10.83,11.195,10.59,11.07,1356113,0
+CSIQ.US,D,20250226,000000,11.34,12.035,11.3,11.74,3584138,0
+CSIQ.US,D,20250227,000000,11.82,11.82,11.02,11.19,2381688,0
+CSIQ.US,D,20250228,000000,10.84,10.9,10.02,10.05,3293263,0
+CSIQ.US,D,20250303,000000,10.06,10.37,9.6301,9.83,2371197,0
+CSIQ.US,D,20250304,000000,9.72,10.245,9.43,10.19,2094443,0
+CSIQ.US,D,20250305,000000,10.35,10.3782,10.01,10.1,1615222,0
+CSIQ.US,D,20250306,000000,9.99,10.28,9.77,10.04,1577321,0
+CSIQ.US,D,20250307,000000,10.12,10.43,9.86,10.24,1830059,0
+CSIQ.US,D,20250310,000000,10.07,10.25,9.83,9.84,1508392,0
+CSIQ.US,D,20250311,000000,10,10.1,9.29,9.61,1681396,0
+CSIQ.US,D,20250312,000000,9.68,9.75,9.4,9.47,1068660,0
+CSIQ.US,D,20250313,000000,9.34,9.64,9.19,9.3,1077928,0
+CSIQ.US,D,20250314,000000,9.46,9.82,9.4,9.43,1674252,0
+CSIQ.US,D,20250317,000000,9.48,10.13,9.48,9.96,1325028,0
+CSIQ.US,D,20250318,000000,10,10.03,9.66,9.78,819753,0
+CSIQ.US,D,20250319,000000,9.75,10.82,9.75,10.53,2337282,0
+CSIQ.US,D,20250320,000000,10.405,10.48,9.97,10.15,1340442,0
+CSIQ.US,D,20250321,000000,9.87,10.2292,9.86,9.96,1736680,0
+CSIQ.US,D,20250324,000000,10.04,10.39,9.685,9.705,2500981,0
+CSIQ.US,D,20250325,000000,9.9,10.5,9.59,9.76,2589730,0
+CSIQ.US,D,20250326,000000,9.8,10.5662,9.66,9.94,2964398,0
+CSIQ.US,D,20250327,000000,9.86,10.0399,9.58,9.59,2002649,0
+CSIQ.US,D,20250328,000000,9.58,9.6,9.13,9.23,1880153,0
+CSIQ.US,D,20250331,000000,9.02,9.08,8.52,8.65,2733786,0
+CSIQ.US,D,20250401,000000,8.62,8.82,8.34,8.73,1692646,0
+CSIQ.US,D,20250402,000000,8.58,9.08,8.53,9.06,1724874,0
+CSIQ.US,D,20250403,000000,8.6,9.06,8.44,8.45,2133029,0
+CSIQ.US,D,20250404,000000,8.04,8.1536,7.205,7.58,3723597,0
+CSIQ.US,D,20250407,000000,7.195,8.3,7.079,7.66,2584517,0
+CSIQ.US,D,20250408,000000,7.93,7.96,6.66,6.76,4541259,0
+CSIQ.US,D,20250409,000000,6.68,8.24,6.565,8.18,3632292,0
+CSIQ.US,D,20250410,000000,7.96,7.96,6.87,7.21,2765710,0
+CSIQ.US,D,20250411,000000,7.21,7.42,6.8601,7.42,1401802,0
+CSIQ.US,D,20250414,000000,7.74,7.99,7.56,7.64,2339301,0
+CSIQ.US,D,20250415,000000,7.7,7.7,7.08,7.15,1740827,0
+CSIQ.US,D,20250416,000000,7.03,7.295,6.85,7.18,2985534,0
+CSIQ.US,D,20250417,000000,7.25,7.5176,7.12,7.46,1241408,0
+CSIQ.US,D,20250421,000000,7.31,7.39,7.09,7.32,958723,0
+CSIQ.US,D,20250422,000000,7.17,7.92,6.96,7.89,2779511,0
+CSIQ.US,D,20250423,000000,8.27,8.43,7.74,7.86,2007728,0
+CSIQ.US,D,20250424,000000,7.82,9.64,7.82,9.28,3431206,0
+CSIQ.US,D,20250425,000000,8.865,11.385,8.8,11.15,11783460,0
+CSIQ.US,D,20250428,000000,10.485,10.485,9.45,9.82,4681859,0
+CSIQ.US,D,20250429,000000,9.63,9.6938,9.27,9.65,1868313,0
+CSIQ.US,D,20250430,000000,9.29,9.4,8.87,9.02,2563925,0
+CSIQ.US,D,20250501,000000,9.16,9.48,9.12,9.45,1603208,0
+CSIQ.US,D,20250502,000000,9.67,9.73,9.41,9.55,1234979,0
+CSIQ.US,D,20250505,000000,9.58,9.58,9.1,9.18,1256467,0
+CSIQ.US,D,20250506,000000,9.26,9.55,8.94,8.96,1171188,0
+CSIQ.US,D,20250507,000000,8.95,9.16,8.835,8.97,898927,0
+CSIQ.US,D,20250508,000000,9.15,9.51,8.93,9.21,1344730,0
+CSIQ.US,D,20250509,000000,9.35,9.86,9.3,9.79,1192792,0
+CSIQ.US,D,20250512,000000,10.41,10.9,10.27,10.59,2366475,0
+CSIQ.US,D,20250513,000000,10.97,11.33,10.13,10.15,2337762,0
+CSIQ.US,D,20250514,000000,10.03,10.435,9.83,10.11,2043992,0
+CSIQ.US,D,20250515,000000,10.11,10.95,10,10.69,1707347,0
+CSIQ.US,D,20250516,000000,10.51,11.6,10.41,10.85,3144225,0
+CSIQ.US,D,20250519,000000,10.42,10.92,10.18,10.68,964169,0
+CSIQ.US,D,20250520,000000,10.68,11.48,10.55,10.93,1797329,0
+CSIQ.US,D,20250521,000000,10.8,11.09,10.4309,10.5,1140303,0
+CSIQ.US,D,20250522,000000,10.085,10.12,9.64,9.82,1543241,0
+CSIQ.US,D,20250523,000000,9.54,10.17,9.5301,9.8,934718,0
+CSIQ.US,D,20250527,000000,10.08,10.1158,9.5802,10.03,1131720,0
+CSIQ.US,D,20250528,000000,9.96,10.25,9.72,10.16,1117086,0
+CSIQ.US,D,20250529,000000,10.39,10.59,10.1,10.34,887957,0
+CSIQ.US,D,20250530,000000,10.19,10.65,10.07,10.53,1000746,0
+CSIQ.US,D,20250602,000000,10.48,10.54,10.065,10.08,629065,0
+CSIQ.US,D,20250603,000000,10.08,11.1,10.08,10.93,1199160,0
+CSIQ.US,D,20250604,000000,11.17,11.28,10.85,11.04,739286,0
+CSIQ.US,D,20250605,000000,11.06,11.505,10.955,11.12,859449,0
+CSIQ.US,D,20250606,000000,11.28,11.52,11.2,11.24,874054,0
+CSIQ.US,D,20250609,000000,11.44,11.77,10.98,11.03,1614453,0
+CSIQ.US,D,20250610,000000,11.05,11.51,10.8,11.37,1082731,0
+CSIQ.US,D,20250611,000000,11.5,11.5,10.89,10.98,659284,0
+CSIQ.US,D,20250612,000000,10.86,10.97,10.68,10.89,503326,0
+CSIQ.US,D,20250613,000000,10.55,11.275,10.53,11.04,520230,0
+CSIQ.US,D,20250616,000000,11.22,11.42,10.94,11.09,706638,0
+CSIQ.US,D,20250617,000000,10.38,10.69,10.15,10.33,1328671,0
+CSIQ.US,D,20250618,000000,10.23,10.8,10.212,10.6,819137,0
+CSIQ.US,D,20250620,000000,10.57,10.77,9.97,10.01,1279006,0
+CSIQ.US,D,20250623,000000,10,10.28,9.89,10.13,908527,0
+CSIQ.US,D,20250624,000000,10.24,10.74,10.24,10.61,846058,0
+CSIQ.US,D,20250625,000000,10.62,10.895,10.4,10.82,642363,0
+CSIQ.US,D,20250626,000000,11.05,11.46,10.96,11.14,1171515,0
+CSIQ.US,D,20250627,000000,11.17,11.36,10.99,11.33,692803,0
+CSIQ.US,D,20250630,000000,11.33,11.38,10.92,11.04,649424,0
+CSIQ.US,D,20250701,000000,10.96,11.51,10.85,11.19,894682,0
+CSIQ.US,D,20250702,000000,11.73,12.79,11.5431,12.45,3826871,0
+CSIQ.US,D,20250703,000000,12.54,12.86,12.396,12.52,1383006,0
+CSIQ.US,D,20250707,000000,12.3,13.28,12.0703,13.03,1941434,0
+CSIQ.US,D,20250708,000000,13.25,14.2,13.17,13.31,2887916,0
+CSIQ.US,D,20250709,000000,13.38,13.62,12.96,13.6,1387758,0
+CSIQ.US,D,20250710,000000,13.56,14.1,13.555,14.09,2639496,0
+CSIQ.US,D,20250711,000000,13.97,13.97,12.64,12.71,1484291,0
+CSIQ.US,D,20250714,000000,12.84,13.38,12.76,13.37,971464,0
+CSIQ.US,D,20250715,000000,13.34,13.6,12.85,12.9,838822,0
+CSIQ.US,D,20250716,000000,12.94,13.07,12.4202,12.48,565809,0
+CSIQ.US,D,20250717,000000,12.61,12.7327,12.29,12.37,696607,0
+CSIQ.US,D,20250718,000000,12.44,12.54,12.165,12.25,676220,0
+CSIQ.US,D,20250721,000000,12.43,13.03,12.335,12.9,747193,0
+CSIQ.US,D,20250722,000000,13.08,13.65,12.93,13.46,1085134,0
+CSIQ.US,D,20250723,000000,13.46,13.5491,12.82,13.28,1275636,0
+CSIQ.US,D,20250724,000000,13.35,13.465,12.84,12.85,1044370,0
+CSIQ.US,D,20250725,000000,12.86,12.99,12.51,12.75,738680,0
+CSIQ.US,D,20250728,000000,12.81,12.83,12.33,12.36,587972,0
+CSIQ.US,D,20250729,000000,12.54,12.66,11.835,12,753878,0
+CSIQ.US,D,20250730,000000,11.89,12.09,11.6,11.72,655186,0
+CSIQ.US,D,20250731,000000,11.5,11.79,11.37,11.49,597818,0
+CSIQ.US,D,20250801,000000,11.35,11.47,11,11.32,841125,0
+CSIQ.US,D,20250804,000000,11.46,11.64,11.32,11.49,535053,0
+CSIQ.US,D,20250805,000000,11.69,12.135,11.5286,12,717517,0
+CSIQ.US,D,20250806,000000,12,12.08,11.62,11.72,553299,0
+CSIQ.US,D,20250807,000000,11.98,12.31,11.93,12,548002,0
+CSIQ.US,D,20250808,000000,11.98,12.1,11.62,11.66,487862,0
+CSIQ.US,D,20250811,000000,11.75,12.06,11.4,11.58,550516,0
+CSIQ.US,D,20250812,000000,11.61,11.6999,11.31,11.42,514704,0
+CSIQ.US,D,20250813,000000,11.43,11.88,11.32,11.66,588514,0
+CSIQ.US,D,20250814,000000,11.39,11.73,11.21,11.68,491532,0
+CSIQ.US,D,20250815,000000,11.88,13.35,11.845,12.55,1863790,0
+CSIQ.US,D,20250818,000000,12.8,13.22,12.4324,12.69,1384912,0
+CSIQ.US,D,20250819,000000,12.75,13.05,12.41,12.54,726317,0
+CSIQ.US,D,20250820,000000,12.38,12.898,12.3,12.75,883532,0
+CSIQ.US,D,20250821,000000,10.57,11.12,10.0123,10.385,6229295,0
+CSIQ.US,D,20250822,000000,10.42,11.26,10.25,11.07,2268739,0
+CSIQ.US,D,20250825,000000,10.89,11.6,10.85,11.39,1538655,0
+CSIQ.US,D,20250826,000000,11.46,11.81,11.3,11.39,955593,0
+CSIQ.US,D,20250827,000000,11.02,11.236,10.285,10.34,2233815,0
+CSIQ.US,D,20250828,000000,10.44,10.47,9.45,9.51,3036514,0
+CSIQ.US,D,20250829,000000,9.52,10.0276,9.515,9.78,2126541,0
+CSIQ.US,D,20250902,000000,9.63,10.075,9.41,9.99,2094973,0
+CSIQ.US,D,20250903,000000,9.98,10.11,9.8103,9.9,1564528,0
+CSIQ.US,D,20250904,000000,9.95,10.05,9.685,9.71,1495756,0
+CSIQ.US,D,20250905,000000,10.25,11.26,10.0768,11.17,5195047,0
+CSIQ.US,D,20250908,000000,11.51,11.61,10.89,10.92,2048094,0
+CSIQ.US,D,20250909,000000,11.02,11.36,10.8,11.04,1390097,0
+CSIQ.US,D,20250910,000000,11,11.12,10.7209,10.825,1106648,0
+CSIQ.US,D,20250911,000000,10.82,11.25,10.56,10.78,1754692,0
+CSIQ.US,D,20250912,000000,10.8,11.22,10.74,10.89,1245769,0
+CSIQ.US,D,20250915,000000,11.16,12.12,11.055,12.01,2985673,0
+CSIQ.US,D,20250916,000000,12.09,12.62,11.68,12.21,1785571,0
+CSIQ.US,D,20250917,000000,12.485,12.63,12.0576,12.32,1346410,0
+CSIQ.US,D,20250918,000000,12.54,12.54,11.75,11.77,1281369,0
+CSIQ.US,D,20250919,000000,11.9,12.12,11.56,11.7,3321351,0
+CSIQ.US,D,20250922,000000,11.68,12.84,11.68,12.73,2639667,0
+CSIQ.US,D,20250923,000000,12.89,13.2,12.26,12.37,1308356,0
+CSIQ.US,D,20250924,000000,12.5,13.3699,12.5,12.95,1335014,0
+CSIQ.US,D,20250925,000000,12.655,13.55,12.46,13.3,1503344,0
+CSIQ.US,D,20250926,000000,13.32,13.32,12.6873,12.95,1105120,0
+CSIQ.US,D,20250929,000000,13.3,13.3899,12.78,12.91,1283124,0
+CSIQ.US,D,20250930,000000,12.91,13.09,12.58,13.04,988270,0
+CSIQ.US,D,20251001,000000,13.19,15.18,13.13,14.89,5404832,0
+CSIQ.US,D,20251002,000000,15.4955,16.02,15.1155,15.27,2850502,0
+CSIQ.US,D,20251003,000000,15.645,15.89,14.9,15.2,2154340,0
+CSIQ.US,D,20251006,000000,15.4,15.655,14.93,15.1,1351865,0
+CSIQ.US,D,20251007,000000,15.13,15.13,14.3,14.43,1537473,0
+CSIQ.US,D,20251008,000000,14.53,14.82,14.15,14.29,1356187,0
+CSIQ.US,D,20251009,000000,14.47,16.1199,14.382,15.97,3728819,0
+CSIQ.US,D,20251010,000000,15.695,15.77,13.195,13.38,4950012,0
+CSIQ.US,D,20251013,000000,14.395,14.79,14.03,14.19,2043106,0
+CSIQ.US,D,20251014,000000,14.02,16,13.8,15.72,4266166,0
+CSIQ.US,D,20251015,000000,16.405,17.07,15.39,15.8,3307214,0
+CSIQ.US,D,20251016,000000,16.36,16.42,15.52,15.64,1956849,0
+CSIQ.US,D,20251017,000000,15.42,15.54,14.43,14.59,2941260,0
+CSIQ.US,D,20251020,000000,14.89,15.25,14.66,14.82,1573308,0
+CSIQ.US,D,20251021,000000,14.55,15.58,14.143,15.07,2786744,0
+CSIQ.US,D,20251022,000000,14.78,14.97,13.76,14,2751024,0
+CSIQ.US,D,20251023,000000,14.03,14.67,13.95,14.15,1805300,0
+CSIQ.US,D,20251024,000000,14.66,15.2,14.39,15,1853439,0
+CSIQ.US,D,20251027,000000,15.37,15.78,14.9,15.36,2326900,0
+CSIQ.US,D,20251028,000000,15.36,15.92,15.11,15.16,1720753,0
+CSIQ.US,D,20251029,000000,16.56,18.64,16.52,17.57,8538860,0
+CSIQ.US,D,20251030,000000,17.17,18.17,16.18,17.94,5261746,0
+CSIQ.US,D,20251031,000000,17.63,21.3,17.63,20.76,9417893,0
+CSIQ.US,D,20251103,000000,23.21,24.7,22.5,22.77,8690403,0
+CSIQ.US,D,20251104,000000,20.76,23.2799,20.71,21.99,4605417,0
+CSIQ.US,D,20251105,000000,24.96,26.35,24.26,25,10854929,0
+CSIQ.US,D,20251106,000000,25.85,27.5,25.66,26.74,8119253,0
+CSIQ.US,D,20251107,000000,25.67,28.5,24.9,28.47,6854741,0
+CSIQ.US,D,20251110,000000,30.02,33.3,30,32.4,11333947,0
+CSIQ.US,D,20251111,000000,31.41,33.7499,28.53,29.8,12032441,0
+CSIQ.US,D,20251112,000000,30.895,31.83,27.9634,28.46,8177466,0
+CSIQ.US,D,20251113,000000,31.34,32.1,27.25,28.62,14228093,0
+CSIQ.US,D,20251114,000000,27.57,34.59,26.8,33.58,11751498,0
+CSIQ.US,D,20251117,000000,31.73,31.79,28.16,28.465,10552519,0
+CSIQ.US,D,20251118,000000,27.78,28.47,25.9509,26.425,8722210,0
+CSIQ.US,D,20251119,000000,25.46,27.27,24.8,26.38,8328611,0
+CSIQ.US,D,20251120,000000,26.02,26.09,21.34,21.43,11958006,0
+CSIQ.US,D,20251121,000000,21.5,23.14,20.27,22.63,7165153,0
+CSIQ.US,D,20251124,000000,22.63,25.05,22.63,24.93,4762505,0
+CSIQ.US,D,20251125,000000,24.35,25.16,23.42,25.02,2960838,0
+CSIQ.US,D,20251126,000000,25.25,27.34,24.9005,27.09,2841753,0
+CSIQ.US,D,20251128,000000,26.965,28.05,26.4,27.15,2386307,0
+CSIQ.US,D,20251201,000000,29.94,30.05,27.45,27.55,8169669,0
+CSIQ.US,D,20251202,000000,27.79,28,24.34,25.855,6961344,0
+CSIQ.US,D,20251203,000000,25.75,25.75,23.36,23.43,5427791,0
+CSIQ.US,D,20251204,000000,23.47,24.9896,23.3802,24.73,3328483,0
+CSIQ.US,D,20251205,000000,24.68,25.45,23.765,23.84,2193866,0
+CSIQ.US,D,20251208,000000,23.84,24.4,23,23.51,1783386,0
+CSIQ.US,D,20251209,000000,23.31,23.73,22.21,23.05,2598252,0
+CSIQ.US,D,20251210,000000,22.88,24.88,22.81,24.35,2610892,0
+CSIQ.US,D,20251211,000000,23.78,25.44,23.4,25.2,2381094,0
+CSIQ.US,D,20251212,000000,25.66,25.89,22.6,22.65,2970816,0
+CSIQ.US,D,20251215,000000,23.21,23.5499,21.68,22.91,2352060,0
+CSIQ.US,D,20251216,000000,22.7,23.33,21.9,23.22,2324979,0
+CSIQ.US,D,20251217,000000,23.738,25.705,23.27,23.33,4228036,0
+CSIQ.US,D,20251218,000000,24.11,25.5,23.7,23.73,3918968,0
+CSIQ.US,D,20251219,000000,24.52,25.5,24.15,24.49,3385776,0
+CSIQ.US,D,20251222,000000,25.43,28.19,25.405,27.13,6260979,0
+CSIQ.US,D,20251223,000000,26.22,26.34,23.7,23.93,5790518,0
+CSIQ.US,D,20251224,000000,24.09,24.77,23.1,24.36,2549820,0
+CSIQ.US,D,20251226,000000,24.8,24.92,23.8,24.18,1852849,0
+CSIQ.US,D,20251229,000000,23.71,25.4943,23.3,24.31,3268965,0
+CSIQ.US,D,20251230,000000,24.34,24.98,23.7,23.79,3449967,0
+CSIQ.US,D,20251231,000000,23.7,24.52,23.51,23.77,2369348,0
+CSIQ.US,D,20260102,000000,24.305,26.11,24.305,25.41,3705956,0
+CSIQ.US,D,20260105,000000,25.56,25.75,22.86,25.18,6090330,0
+CSIQ.US,D,20260106,000000,24.765,25,22.44,23.48,5462903,0
+CSIQ.US,D,20260107,000000,23.04,23.1,21.82,22.02,3973645,0
+CSIQ.US,D,20260108,000000,20.5,20.6434,18.8901,19.39,11911596,0
+CSIQ.US,D,20260109,000000,19.52,19.8,19.01,19.38,7015636,0
+CSIQ.US,D,20260112,000000,19.57,20.4468,19.3179,20.25,5479574,0
+CSIQ.US,D,20260113,000000,21.01,23.4,20.44,21.98,7319250,0
+CSIQ.US,D,20260114,000000,21.645,22.22,20.6,20.85,3509839,0
+CSIQ.US,D,20260115,000000,21.32,22.2,20.83,21.61,3096629,0
+CSIQ.US,D,20260116,000000,21.32,22.3619,21.125,21.74,3162611,0
+CSIQ.US,D,20260120,000000,20.94,21.53,20.32,20.51,3167460,0
+CSIQ.US,D,20260121,000000,20.94,21.46,19.74,20.41,3013730,0
+CSIQ.US,D,20260122,000000,20.47,22.019,20.47,21.45,2204390,0
+CSIQ.US,D,20260123,000000,23.1,23.5799,22.242,22.43,4592201,0
+CSIQ.US,D,20260126,000000,22.01,23.17,21.51,22.32,2222269,0
+CSIQ.US,D,20260127,000000,22.36,23.02,22.012,22.15,2259474,0
+CSIQ.US,D,20260128,000000,22.68,23,21.19,21.74,2120219,0
+CSIQ.US,D,20260129,000000,21.58,21.66,19.162,19.77,3739324,0
+CSIQ.US,D,20260130,000000,19.45,19.75,18.71,19.125,2410844,0
+CSIQ.US,D,20260202,000000,19.05,19.24,18.6,19.13,1914585,0
+CSIQ.US,D,20260203,000000,19.7,20.35,19.13,20.04,1975109,0
+CSIQ.US,D,20260204,000000,20.94,21.58,19.67,20.68,3328941,0
+CSIQ.US,D,20260205,000000,19.38,20.3,18.75,18.98,2663948,0
+CSIQ.US,D,20260206,000000,19.465,20.09,18.91,19.89,2464913,0
+CSIQ.US,D,20260209,000000,19.86,21.21,19.5,21.02,1814877,0
+CSIQ.US,D,20260210,000000,20.78,22.47,20.7201,21.83,2257276,0
+CSIQ.US,D,20260211,000000,22.3,22.3408,19.62,20.83,3108456,0
+CSIQ.US,D,20260212,000000,20.03,21.05,19.74,19.9,1674578,0
+CSIQ.US,D,20260213,000000,20.09,20.2,19.08,19.39,1351125,0
+CSIQ.US,D,20260217,000000,19.2,19.26,18.55,19.06,1338039,0
+CSIQ.US,D,20260218,000000,19.48,19.89,19.035,19.82,1276017,0
diff --git a/daily/us/nasdaq stocks/1/ctlp.us.txt b/daily/us/nasdaq stocks/1/ctlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72e07aec3851cb6047d4cc971fa7ff8fa0673f1c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctlp.us.txt	
@@ -0,0 +1,1315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTLP.US,D,20201123,000000,7.76,8.4,7.75,8.1,123683,0
+CTLP.US,D,20201124,000000,8.13,8.25,7.89,8.03,183175,0
+CTLP.US,D,20201125,000000,8.02,8.16,7.95,8.12,32135,0
+CTLP.US,D,20201127,000000,8.19,8.51,8.055,8.5,172706,0
+CTLP.US,D,20201130,000000,8.36,8.5,8.24,8.5,141777,0
+CTLP.US,D,20201201,000000,8.49,9.13,8.25,8.74,192179,0
+CTLP.US,D,20201202,000000,8.7,9,8.41,8.42,169272,0
+CTLP.US,D,20201203,000000,8.49,9.07,8.49,8.9,214294,0
+CTLP.US,D,20201204,000000,8.77,9.81,8.77,9.44,291572,0
+CTLP.US,D,20201207,000000,9.44,10.505,9.43,9.95,535098,0
+CTLP.US,D,20201208,000000,9.81,10.51,9.81,10.5,357523,0
+CTLP.US,D,20201209,000000,10.52,10.64,10.12,10.2,972025,0
+CTLP.US,D,20201210,000000,10.24,10.565,10.2,10.25,405118,0
+CTLP.US,D,20201211,000000,10.26,10.385,9.67,9.86,238593,0
+CTLP.US,D,20201214,000000,9.91,10.5,9.91,10.07,214306,0
+CTLP.US,D,20201215,000000,10,10.45,9.9,10.19,324915,0
+CTLP.US,D,20201216,000000,10.39,10.73,10.22,10.45,757818,0
+CTLP.US,D,20201217,000000,10.37,11.08,10.37,10.75,620511,0
+CTLP.US,D,20201218,000000,10.67,11.21,10.55,11.07,1317336,0
+CTLP.US,D,20201221,000000,11.13,11.21,10.6746,10.84,491541,0
+CTLP.US,D,20201222,000000,10.99,11.4,10.8,10.81,399070,0
+CTLP.US,D,20201223,000000,10.85,11.38,10.6,11.25,864730,0
+CTLP.US,D,20201224,000000,11.25,11.61,11.2,11.51,130233,0
+CTLP.US,D,20201228,000000,11.58,11.84,11,11.04,239501,0
+CTLP.US,D,20201229,000000,11.14,11.39,10.64,10.67,222179,0
+CTLP.US,D,20201230,000000,10.74,10.97,10.02,10.45,455420,0
+CTLP.US,D,20201231,000000,10.34,10.63,10.2441,10.48,299609,0
+CTLP.US,D,20210104,000000,10.46,10.77,10.33,10.64,265712,0
+CTLP.US,D,20210105,000000,10.55,10.81,10.35,10.37,100331,0
+CTLP.US,D,20210106,000000,10.42,10.795,10.28,10.5,170052,0
+CTLP.US,D,20210107,000000,10.5,10.69,10.4,10.52,110777,0
+CTLP.US,D,20210108,000000,10.48,10.68,10.4061,10.63,152582,0
+CTLP.US,D,20210111,000000,10.39,10.51,10.06,10.08,106282,0
+CTLP.US,D,20210112,000000,10.23,10.285,10.01,10.14,64188,0
+CTLP.US,D,20210113,000000,10.3,10.3,10,10.08,105706,0
+CTLP.US,D,20210114,000000,10.6,10.68,10.255,10.55,161031,0
+CTLP.US,D,20210115,000000,10.6,10.67,10.24,10.36,243341,0
+CTLP.US,D,20210119,000000,10.53,10.97,10.37,10.83,250216,0
+CTLP.US,D,20210120,000000,10.95,10.95,10.52,10.67,283371,0
+CTLP.US,D,20210121,000000,10.74,10.74,10.33,10.6,169256,0
+CTLP.US,D,20210122,000000,10.51,10.6,10.19,10.54,178837,0
+CTLP.US,D,20210125,000000,10.53,10.7499,10.25,10.35,168189,0
+CTLP.US,D,20210126,000000,10.46,10.57,10.17,10.21,221215,0
+CTLP.US,D,20210127,000000,10.15,10.2101,9.64,9.84,203511,0
+CTLP.US,D,20210128,000000,9.88,10.09,9.6223,9.87,154606,0
+CTLP.US,D,20210129,000000,9.88,9.98,9.56,9.92,179044,0
+CTLP.US,D,20210201,000000,9.99,10.11,9.62,9.93,136506,0
+CTLP.US,D,20210202,000000,9.98,10.27,9.91,10.15,119093,0
+CTLP.US,D,20210203,000000,10.17,10.23,9.76,9.85,264660,0
+CTLP.US,D,20210204,000000,9.91,10.1542,9.81,10.01,320835,0
+CTLP.US,D,20210205,000000,10.63,10.63,9.61,9.84,451785,0
+CTLP.US,D,20210208,000000,9.78,9.98,9.49,9.83,366335,0
+CTLP.US,D,20210209,000000,9.83,10.01,9.66,9.97,408252,0
+CTLP.US,D,20210210,000000,10.03,10.35,9.87,10.12,205673,0
+CTLP.US,D,20210211,000000,10.23,10.33,10.04,10.15,111325,0
+CTLP.US,D,20210212,000000,10.21,10.21,9.96,10.03,99557,0
+CTLP.US,D,20210216,000000,10.4,10.5,10.05,10.33,275074,0
+CTLP.US,D,20210217,000000,10.3,10.5,10.07,10.47,203182,0
+CTLP.US,D,20210218,000000,10.49,11.2,10.2177,10.84,458228,0
+CTLP.US,D,20210219,000000,11.03,11.11,10.76,10.98,161073,0
+CTLP.US,D,20210222,000000,11,11.0766,10.46,10.56,165360,0
+CTLP.US,D,20210223,000000,10.3104,10.7,9.55,10.61,352654,0
+CTLP.US,D,20210224,000000,10.73,10.93,10.575,10.86,121053,0
+CTLP.US,D,20210225,000000,10.7,10.8299,10.07,10.41,351738,0
+CTLP.US,D,20210226,000000,10.4,10.71,10.21,10.35,341017,0
+CTLP.US,D,20210301,000000,10.55,10.69,10.38,10.63,246033,0
+CTLP.US,D,20210302,000000,10.65,10.825,10.56,10.64,219667,0
+CTLP.US,D,20210303,000000,10.59,10.66,10.27,10.36,138336,0
+CTLP.US,D,20210304,000000,10.43,10.43,9.1711,9.54,370505,0
+CTLP.US,D,20210305,000000,9.67,9.9,9.11,9.45,265899,0
+CTLP.US,D,20210308,000000,9.27,9.81,9.19,9.65,438380,0
+CTLP.US,D,20210309,000000,9.75,10.11,9.67,10,188755,0
+CTLP.US,D,20210310,000000,10.04,10.36,9.77,9.96,175152,0
+CTLP.US,D,20210311,000000,10.02,10.13,9.81,9.86,343231,0
+CTLP.US,D,20210312,000000,9.84,10.35,9.77,10.2,230922,0
+CTLP.US,D,20210315,000000,10.23,11.03,10.23,10.81,351674,0
+CTLP.US,D,20210316,000000,10.82,11.23,10.7001,11.2,306016,0
+CTLP.US,D,20210317,000000,11.03,11.85,11.03,11.74,529649,0
+CTLP.US,D,20210318,000000,11.68,12.55,11.68,11.95,713520,0
+CTLP.US,D,20210319,000000,12,12.435,11.8,12.26,3050419,0
+CTLP.US,D,20210322,000000,12.26,12.78,12.035,12.45,672110,0
+CTLP.US,D,20210323,000000,12.52,12.6,11.54,11.6,289264,0
+CTLP.US,D,20210324,000000,11.69,11.79,11.16,11.41,302551,0
+CTLP.US,D,20210325,000000,11.41,11.41,10.64,11.31,215035,0
+CTLP.US,D,20210326,000000,11.51,11.95,11.44,11.91,196249,0
+CTLP.US,D,20210329,000000,11.9,11.9999,11.02,11.25,252767,0
+CTLP.US,D,20210330,000000,11.18,11.49,11.03,11.33,142395,0
+CTLP.US,D,20210331,000000,11.42,11.82,11.24,11.72,222442,0
+CTLP.US,D,20210401,000000,11.8,12.19,11.8,12.02,130229,0
+CTLP.US,D,20210405,000000,12.07,12.9399,12.0244,12.78,573278,0
+CTLP.US,D,20210406,000000,12.67,12.67,12.18,12.32,193964,0
+CTLP.US,D,20210407,000000,12.283,12.46,12.21,12.35,155098,0
+CTLP.US,D,20210408,000000,12.45,12.5998,12.24,12.43,224048,0
+CTLP.US,D,20210409,000000,12.42,12.65,12.24,12.43,187832,0
+CTLP.US,D,20210412,000000,12.34,12.46,12.1,12.35,160595,0
+CTLP.US,D,20210413,000000,12.36,12.48,12.11,12.36,504046,0
+CTLP.US,D,20210414,000000,12.34,12.55,12.29,12.35,392404,0
+CTLP.US,D,20210415,000000,12.47,12.47,11.89,12.12,244432,0
+CTLP.US,D,20210416,000000,12.08,12.34,11.61,12.16,145734,0
+CTLP.US,D,20210419,000000,12.99,12.99,11.16,12.36,245600,0
+CTLP.US,D,20210420,000000,12.06,12.21,11.13,11.39,644900,0
+CTLP.US,D,20210421,000000,11.32,11.5,10.85,11.33,485100,0
+CTLP.US,D,20210422,000000,11.33,11.805,11.01,11.04,223500,0
+CTLP.US,D,20210423,000000,11.01,11.17,10.92,11.04,484700,0
+CTLP.US,D,20210426,000000,10.93,11.19,10.8,10.92,212774,0
+CTLP.US,D,20210427,000000,10.97,11.07,10.53,10.55,170413,0
+CTLP.US,D,20210428,000000,10.54,10.73,10.4,10.485,207873,0
+CTLP.US,D,20210429,000000,10.38,10.86,10.23,10.61,254107,0
+CTLP.US,D,20210430,000000,10.53,10.95,10.26,10.35,177935,0
+CTLP.US,D,20210503,000000,10.5,10.71,10.27,10.63,218945,0
+CTLP.US,D,20210504,000000,10.51,10.68,9.92,10.27,265642,0
+CTLP.US,D,20210505,000000,10.4,10.5,10.03,10.09,125625,0
+CTLP.US,D,20210506,000000,10.21,10.31,9.6,9.92,516852,0
+CTLP.US,D,20210507,000000,10.14,11.28,10.14,11.08,406291,0
+CTLP.US,D,20210510,000000,11,11,10.54,10.56,253694,0
+CTLP.US,D,20210511,000000,10.22,10.82,9.94,10.68,194387,0
+CTLP.US,D,20210512,000000,10.63,10.8,10.195,10.63,214781,0
+CTLP.US,D,20210513,000000,10.7,10.87,9.84,10.06,358735,0
+CTLP.US,D,20210514,000000,10.19,10.46,10.1,10.41,114228,0
+CTLP.US,D,20210517,000000,10.27,10.98,10.25,10.91,217251,0
+CTLP.US,D,20210518,000000,10.98,11.66,10.75,11.38,193685,0
+CTLP.US,D,20210519,000000,11.17,11.395,10.8806,11.21,260779,0
+CTLP.US,D,20210520,000000,11.23,12.06,11.23,11.9,278069,0
+CTLP.US,D,20210521,000000,12.19,12.19,11.75,11.84,303196,0
+CTLP.US,D,20210524,000000,11.82,12.16,11.54,12.08,237767,0
+CTLP.US,D,20210525,000000,12.01,12.55,11.77,11.97,231555,0
+CTLP.US,D,20210526,000000,12,12.49,11.91,12.4,224320,0
+CTLP.US,D,20210527,000000,12.51,12.54,12.11,12.42,766662,0
+CTLP.US,D,20210528,000000,12.34,12.55,12.13,12.21,130018,0
+CTLP.US,D,20210601,000000,12.33,12.6,12.15,12.48,186027,0
+CTLP.US,D,20210602,000000,12.5,12.61,12.3,12.31,170330,0
+CTLP.US,D,20210603,000000,12.14,12.45,12.045,12.3,207729,0
+CTLP.US,D,20210604,000000,12.3,12.5,12.25,12.45,197782,0
+CTLP.US,D,20210607,000000,12.37,12.68,12.37,12.6,259722,0
+CTLP.US,D,20210608,000000,12.7,12.823,12.32,12.37,184214,0
+CTLP.US,D,20210609,000000,12.33,12.74,12.22,12.29,125403,0
+CTLP.US,D,20210610,000000,12.33,12.44,12.0241,12.4,72230,0
+CTLP.US,D,20210611,000000,12.39,12.5,12.345,12.43,108454,0
+CTLP.US,D,20210614,000000,12.36,12.6,12.36,12.48,408377,0
+CTLP.US,D,20210615,000000,12.71,12.71,12.27,12.41,308023,0
+CTLP.US,D,20210616,000000,12.34,12.5,12.21,12.43,303045,0
+CTLP.US,D,20210617,000000,12.42,12.5,12.12,12.46,306176,0
+CTLP.US,D,20210618,000000,12.45,12.49,12.09,12.39,631069,0
+CTLP.US,D,20210621,000000,12.34,12.47,12.16,12.44,383582,0
+CTLP.US,D,20210622,000000,12.4581,12.56,12.175,12.55,438339,0
+CTLP.US,D,20210623,000000,12.42,12.77,12.35,12.53,406638,0
+CTLP.US,D,20210624,000000,12.41,12.79,12.41,12.67,483825,0
+CTLP.US,D,20210625,000000,12.75,12.75,11.73,11.75,7604443,0
+CTLP.US,D,20210628,000000,11.75,11.75,10.83,11.43,756406,0
+CTLP.US,D,20210629,000000,11.57,11.85,11.34,11.41,291733,0
+CTLP.US,D,20210630,000000,11.42,11.91,11.38,11.86,385393,0
+CTLP.US,D,20210701,000000,11.85,12.15,11.84,12.14,163531,0
+CTLP.US,D,20210702,000000,12.17,12.38,12.1,12.25,166118,0
+CTLP.US,D,20210706,000000,12.25,12.25,11.6861,11.92,185423,0
+CTLP.US,D,20210707,000000,11.92,12,11.5,11.6,117208,0
+CTLP.US,D,20210708,000000,11.5,11.5,11.03,11.21,190342,0
+CTLP.US,D,20210709,000000,11.29,11.39,11.21,11.22,119630,0
+CTLP.US,D,20210712,000000,11.21,11.29,10.92,11.06,131866,0
+CTLP.US,D,20210713,000000,11.03,11.05,10.55,10.61,306691,0
+CTLP.US,D,20210714,000000,10.65,10.66,10.31,10.36,180631,0
+CTLP.US,D,20210715,000000,10.26,10.45,9.96,10.13,192354,0
+CTLP.US,D,20210716,000000,10.23,10.28,9.92,9.98,151641,0
+CTLP.US,D,20210719,000000,9.7,9.97,9.46,9.53,256431,0
+CTLP.US,D,20210720,000000,9.62,10.26,9.55,10.11,262581,0
+CTLP.US,D,20210721,000000,10.19,10.4444,10.05,10.33,131150,0
+CTLP.US,D,20210722,000000,10.31,10.31,10.1,10.19,78838,0
+CTLP.US,D,20210723,000000,10.31,10.35,10.03,10.17,121295,0
+CTLP.US,D,20210726,000000,10.22,10.29,10.02,10.15,75592,0
+CTLP.US,D,20210727,000000,10.07,10.16,9.77,9.96,262460,0
+CTLP.US,D,20210728,000000,10,10.34,9.9,10.25,95566,0
+CTLP.US,D,20210729,000000,10.34,10.565,10.21,10.5,163067,0
+CTLP.US,D,20210730,000000,10.245,10.7,10.245,10.34,176366,0
+CTLP.US,D,20210802,000000,10.35,10.49,10.05,10.09,151596,0
+CTLP.US,D,20210803,000000,10.09,10.14,9.77,10.01,82797,0
+CTLP.US,D,20210804,000000,9.87,10.09,9.87,9.95,90066,0
+CTLP.US,D,20210805,000000,10.02,10.46,9.98,10.44,130613,0
+CTLP.US,D,20210806,000000,10.56,10.84,10.42,10.8,154548,0
+CTLP.US,D,20210809,000000,10.78,10.81,10.64,10.65,91861,0
+CTLP.US,D,20210810,000000,10.66,10.66,10.24,10.3,125990,0
+CTLP.US,D,20210811,000000,10.34,10.36,10,10.21,256768,0
+CTLP.US,D,20210812,000000,10.23,10.23,9.94,9.97,169635,0
+CTLP.US,D,20210813,000000,9.99,10.03,9.87,10,89773,0
+CTLP.US,D,20210816,000000,9.87,9.92,9.72,9.74,111277,0
+CTLP.US,D,20210817,000000,9.58,9.84,9.5,9.83,235897,0
+CTLP.US,D,20210818,000000,9.7,10.04,9.7,9.76,108536,0
+CTLP.US,D,20210819,000000,9.71,9.808,9.475,9.62,104252,0
+CTLP.US,D,20210820,000000,9.54,10.04,9.54,10.02,202256,0
+CTLP.US,D,20210823,000000,10.12,10.165,9.92,10.14,120188,0
+CTLP.US,D,20210824,000000,10.15,10.284,10.04,10.08,106480,0
+CTLP.US,D,20210825,000000,10.14,10.195,9.94,9.96,78184,0
+CTLP.US,D,20210826,000000,9.89,9.96,9.69,9.69,89261,0
+CTLP.US,D,20210827,000000,9.74,10.3,9.74,10.1,220922,0
+CTLP.US,D,20210830,000000,10.21,10.32,9.96,10.09,204973,0
+CTLP.US,D,20210831,000000,10.04,10.35,10.03,10.24,285753,0
+CTLP.US,D,20210901,000000,10.33,10.33,10.1,10.15,141300,0
+CTLP.US,D,20210902,000000,10.22,10.315,10.03,10.21,322728,0
+CTLP.US,D,20210903,000000,10.8,11.5532,10.56,10.77,554684,0
+CTLP.US,D,20210907,000000,12.3396,12.3396,10.63,10.85,338223,0
+CTLP.US,D,20210908,000000,10.75,10.88,10.4794,10.55,274956,0
+CTLP.US,D,20210909,000000,10.53,10.625,10.32,10.32,141313,0
+CTLP.US,D,20210910,000000,10.4,10.4,10.04,10.25,153436,0
+CTLP.US,D,20210913,000000,10.29,10.3199,10.09,10.1,116228,0
+CTLP.US,D,20210914,000000,10.17,10.25,9.76,9.92,667056,0
+CTLP.US,D,20210915,000000,9.99,10.03,9.765,9.81,212401,0
+CTLP.US,D,20210916,000000,9.82,10.04,9.75,9.99,290840,0
+CTLP.US,D,20210917,000000,10.02,10.05,9.74,10,1049364,0
+CTLP.US,D,20210920,000000,9.72,9.845,9.27,9.71,368083,0
+CTLP.US,D,20210921,000000,9.8,10.24,9.75,9.93,500171,0
+CTLP.US,D,20210922,000000,10,10.4145,9.98,10.27,234765,0
+CTLP.US,D,20210923,000000,10.38,10.88,10.33,10.86,178759,0
+CTLP.US,D,20210924,000000,10.75,11.19,10.72,10.97,302247,0
+CTLP.US,D,20210927,000000,11,11.06,10.68,10.76,194530,0
+CTLP.US,D,20210928,000000,10.66,10.66,10.35,10.41,131087,0
+CTLP.US,D,20210929,000000,10.45,10.65,10.38,10.45,126740,0
+CTLP.US,D,20210930,000000,10.56,10.9,10.43,10.78,266877,0
+CTLP.US,D,20211001,000000,10.82,10.87,10.47,10.73,218549,0
+CTLP.US,D,20211004,000000,10.67,10.74,10.37,10.64,199862,0
+CTLP.US,D,20211005,000000,10.68,11.01,10.64,10.99,124696,0
+CTLP.US,D,20211006,000000,10.81,11.09,10.74,10.99,119841,0
+CTLP.US,D,20211007,000000,11.14,11.4,10.84,11.29,121099,0
+CTLP.US,D,20211008,000000,11.34,11.34,10.8188,10.98,79013,0
+CTLP.US,D,20211011,000000,11.01,11.01,10.54,10.56,67577,0
+CTLP.US,D,20211012,000000,10.5,10.86,10.44,10.67,100983,0
+CTLP.US,D,20211013,000000,10.76,10.76,10.33,10.43,94002,0
+CTLP.US,D,20211014,000000,10.6,10.66,10.41,10.51,140219,0
+CTLP.US,D,20211015,000000,10.75,10.83,10.56,10.63,198079,0
+CTLP.US,D,20211018,000000,10.61,10.79,10.53,10.57,89133,0
+CTLP.US,D,20211019,000000,10.56,10.8999,10.5,10.86,216640,0
+CTLP.US,D,20211020,000000,10.87,11.44,10.66,11.36,119203,0
+CTLP.US,D,20211021,000000,11.31,11.64,11.3,11.46,105299,0
+CTLP.US,D,20211022,000000,11.42,11.77,11.39,11.56,117548,0
+CTLP.US,D,20211025,000000,11.63,13.25,11.55,11.87,1056750,0
+CTLP.US,D,20211026,000000,11.9,12.16,11.55,12.03,189873,0
+CTLP.US,D,20211027,000000,12.03,12.05,11.8,11.83,87588,0
+CTLP.US,D,20211028,000000,11.88,12.21,11.86,12.14,118387,0
+CTLP.US,D,20211029,000000,12.11,12.56,11.92,12.5,167203,0
+CTLP.US,D,20211101,000000,12.4,12.94,12.08,12.75,215568,0
+CTLP.US,D,20211102,000000,12.83,12.83,12.02,12.1,227094,0
+CTLP.US,D,20211103,000000,12.08,12.08,11.825,11.97,174793,0
+CTLP.US,D,20211104,000000,12.1,12.49,11.7,12.15,655038,0
+CTLP.US,D,20211105,000000,12.25,12.25,11.05,11.86,471600,0
+CTLP.US,D,20211108,000000,11.9,11.9,11.13,11.2,284929,0
+CTLP.US,D,20211109,000000,11.24,11.24,10.6655,10.73,274194,0
+CTLP.US,D,20211110,000000,10.68,10.94,10.48,10.7,236158,0
+CTLP.US,D,20211111,000000,10.74,10.74,10.09,10.15,273695,0
+CTLP.US,D,20211112,000000,10.21,10.47,9.9215,10.05,124876,0
+CTLP.US,D,20211115,000000,10.06,10.24,9.8,10.02,241257,0
+CTLP.US,D,20211116,000000,9.96,10.36,9.74,10.31,269891,0
+CTLP.US,D,20211117,000000,10.22,10.22,9.77,9.79,165394,0
+CTLP.US,D,20211118,000000,9.84,9.9,9.3,9.44,372925,0
+CTLP.US,D,20211119,000000,9.49,9.85,9.4,9.66,337800,0
+CTLP.US,D,20211122,000000,9.73,9.76,9.07,9.09,223220,0
+CTLP.US,D,20211123,000000,9.16,9.16,8.82,8.94,279301,0
+CTLP.US,D,20211124,000000,8.81,9.44,8.81,9.2,163411,0
+CTLP.US,D,20211126,000000,8.97,9.2,8.68,8.92,168439,0
+CTLP.US,D,20211129,000000,9.08,9.457,8.59,8.71,219152,0
+CTLP.US,D,20211130,000000,8.65,9.13,8.39,9.02,462696,0
+CTLP.US,D,20211201,000000,9.12,9.27,8.75,8.81,276298,0
+CTLP.US,D,20211202,000000,8.92,9.13,8.83,9.07,184172,0
+CTLP.US,D,20211203,000000,9.07,9.07,8.68,8.89,241479,0
+CTLP.US,D,20211206,000000,8.94,9.16,8.66,9.01,196289,0
+CTLP.US,D,20211207,000000,9.17,9.37,9.07,9.12,212296,0
+CTLP.US,D,20211208,000000,9.15,9.26,9,9.1,165688,0
+CTLP.US,D,20211209,000000,8.98,9.04,8.63,8.69,178708,0
+CTLP.US,D,20211210,000000,8.74,8.8,8.52,8.57,282876,0
+CTLP.US,D,20211213,000000,8.5,8.71,8.49,8.61,240803,0
+CTLP.US,D,20211214,000000,8.57,8.75,8.31,8.51,233154,0
+CTLP.US,D,20211215,000000,8.48,8.48,8.04,8.42,336212,0
+CTLP.US,D,20211216,000000,8.42,8.508,7.75,7.79,306167,0
+CTLP.US,D,20211217,000000,7.8403,8.09,7.62,7.86,785036,0
+CTLP.US,D,20211220,000000,7.69,7.69,7.245,7.26,194749,0
+CTLP.US,D,20211221,000000,7.36,7.87,7.36,7.87,239434,0
+CTLP.US,D,20211222,000000,7.85,8.16,7.68,8.11,158768,0
+CTLP.US,D,20211223,000000,8.14,8.3,7.81,8.14,98809,0
+CTLP.US,D,20211227,000000,8.15,8.27,8.05,8.18,148172,0
+CTLP.US,D,20211228,000000,8.09,8.21,7.92,7.94,271254,0
+CTLP.US,D,20211229,000000,7.97,8.26,7.8844,8.11,272946,0
+CTLP.US,D,20211230,000000,8.64,9.22,8.61,8.65,337520,0
+CTLP.US,D,20211231,000000,8.58,9,8.45,8.88,294755,0
+CTLP.US,D,20220103,000000,8.99,9,8.4,8.55,175727,0
+CTLP.US,D,20220104,000000,8.53,8.86,8.31,8.45,183425,0
+CTLP.US,D,20220105,000000,8.44,8.5,8.15,8.3,223359,0
+CTLP.US,D,20220106,000000,8.26,8.74,8.06,8.64,184109,0
+CTLP.US,D,20220107,000000,8.59,8.64,8.4,8.45,179463,0
+CTLP.US,D,20220110,000000,8.37,8.51,8.0673,8.5,185927,0
+CTLP.US,D,20220111,000000,8.3,8.82,8.3,8.74,139197,0
+CTLP.US,D,20220112,000000,8.82,9.05,8.5,8.5,1240840,0
+CTLP.US,D,20220113,000000,8.5,8.639,8.39,8.47,131502,0
+CTLP.US,D,20220114,000000,8.31,8.48,8.15,8.33,107872,0
+CTLP.US,D,20220118,000000,8.16,8.175,7.79,7.94,181581,0
+CTLP.US,D,20220119,000000,8.02,8.26,7.9,7.98,178759,0
+CTLP.US,D,20220120,000000,8,8.53,8,8.09,123814,0
+CTLP.US,D,20220121,000000,8,8.21,7.69,7.69,226570,0
+CTLP.US,D,20220124,000000,7.57,8.11,7.38,7.97,287615,0
+CTLP.US,D,20220125,000000,7.8,8.04,7.635,7.81,148355,0
+CTLP.US,D,20220126,000000,7.91,7.975,7.43,7.5,165551,0
+CTLP.US,D,20220127,000000,7.55,7.8,7.39,7.44,225399,0
+CTLP.US,D,20220128,000000,7.44,7.8,7.25,7.79,248433,0
+CTLP.US,D,20220131,000000,7.75,8.46,7.2801,8.4,393016,0
+CTLP.US,D,20220201,000000,8.45,8.45,8.08,8.17,160158,0
+CTLP.US,D,20220202,000000,8.17,8.18,7.85,7.89,169462,0
+CTLP.US,D,20220203,000000,7.74,8.3,7.4,7.45,156170,0
+CTLP.US,D,20220204,000000,7.98,8.065,7.46,7.9,210079,0
+CTLP.US,D,20220207,000000,7.86,8.1,7.83,8.02,119949,0
+CTLP.US,D,20220208,000000,8,8.06,7.83,7.96,122217,0
+CTLP.US,D,20220209,000000,8.16,8.24,7.84,7.98,327455,0
+CTLP.US,D,20220210,000000,7.78,7.95,7.57,7.6,211136,0
+CTLP.US,D,20220211,000000,7.66,7.71,7.47,7.54,119390,0
+CTLP.US,D,20220214,000000,7.54,7.75,7.45,7.57,135142,0
+CTLP.US,D,20220215,000000,7.83,8.13,7.82,8.07,1463470,0
+CTLP.US,D,20220216,000000,7.97,8.09,7.92,8.01,116643,0
+CTLP.US,D,20220217,000000,7.9,7.925,7.52,7.55,82817,0
+CTLP.US,D,20220218,000000,7.45,7.595,7.355,7.52,152357,0
+CTLP.US,D,20220222,000000,7.44,7.63,7.29,7.37,119047,0
+CTLP.US,D,20220223,000000,7.47,7.49,6.99,7.03,154914,0
+CTLP.US,D,20220224,000000,6.83,7.47,6.69,7.46,185909,0
+CTLP.US,D,20220225,000000,7.51,7.81,7.26,7.74,204484,0
+CTLP.US,D,20220228,000000,7.66,7.88,7.36,7.77,328094,0
+CTLP.US,D,20220301,000000,7.77,7.8325,7.51,7.59,86751,0
+CTLP.US,D,20220302,000000,7.63,7.83,7.55,7.77,104792,0
+CTLP.US,D,20220303,000000,7.86,7.86,7.4,7.48,161315,0
+CTLP.US,D,20220304,000000,7.38,7.49,6.975,7.01,151737,0
+CTLP.US,D,20220307,000000,6.93,7,6.5583,6.61,181508,0
+CTLP.US,D,20220308,000000,6.58,7,6.5,6.86,185133,0
+CTLP.US,D,20220309,000000,7.08,7.26,7.08,7.24,95015,0
+CTLP.US,D,20220310,000000,7.06,7.26,6.93,7.2,110270,0
+CTLP.US,D,20220311,000000,7.25,7.25,6.81,6.82,157020,0
+CTLP.US,D,20220314,000000,6.84,7.06,6.495,6.51,133019,0
+CTLP.US,D,20220315,000000,6.56,6.89,6.53,6.85,179020,0
+CTLP.US,D,20220316,000000,6.98,7.14,6.75,6.95,107227,0
+CTLP.US,D,20220317,000000,6.86,7.0554,6.84,7.05,104351,0
+CTLP.US,D,20220318,000000,7.04,7.45,7.04,7.26,356323,0
+CTLP.US,D,20220321,000000,7.28,7.28,6.9,6.96,126876,0
+CTLP.US,D,20220322,000000,6.98,7.09,6.91,6.97,273289,0
+CTLP.US,D,20220323,000000,6.86,7.09,6.72,6.74,113640,0
+CTLP.US,D,20220324,000000,6.78,6.78,6.56,6.745,609063,0
+CTLP.US,D,20220325,000000,6.73,6.83,6.6,6.63,138181,0
+CTLP.US,D,20220328,000000,6.62,6.69,6.49,6.64,511132,0
+CTLP.US,D,20220329,000000,6.77,7.005,6.602,6.89,342055,0
+CTLP.US,D,20220330,000000,6.91,6.95,6.72,6.73,150996,0
+CTLP.US,D,20220331,000000,6.74,6.87,6.65,6.77,258039,0
+CTLP.US,D,20220401,000000,6.77,6.99,6.77,6.88,506952,0
+CTLP.US,D,20220404,000000,6.91,7.02,6.86,6.93,206720,0
+CTLP.US,D,20220405,000000,6.93,6.94,6.748,6.88,491875,0
+CTLP.US,D,20220406,000000,6.73,6.8,6.4,6.51,174061,0
+CTLP.US,D,20220407,000000,6.44,6.51,6.16,6.23,196477,0
+CTLP.US,D,20220408,000000,6.23,6.23,6.02,6.03,241792,0
+CTLP.US,D,20220411,000000,5.95,6.07,5.79,5.84,145470,0
+CTLP.US,D,20220412,000000,5.95,6,5.62,5.69,145737,0
+CTLP.US,D,20220413,000000,5.67,5.78,5.57,5.7,180587,0
+CTLP.US,D,20220414,000000,5.74,5.74,5.43,5.43,117557,0
+CTLP.US,D,20220418,000000,5.43,5.43,5.2,5.27,135495,0
+CTLP.US,D,20220419,000000,5.23,5.52,5.23,5.44,113165,0
+CTLP.US,D,20220420,000000,5.5,5.56,5.37,5.4,141381,0
+CTLP.US,D,20220421,000000,5.5,5.57,5.24,5.3,190569,0
+CTLP.US,D,20220422,000000,5.29,5.38,5.08,5.18,181355,0
+CTLP.US,D,20220425,000000,5.09,5.46,5.09,5.45,195320,0
+CTLP.US,D,20220426,000000,5.39,5.43,5.15,5.33,505721,0
+CTLP.US,D,20220427,000000,5.32,5.52,5.27,5.48,233055,0
+CTLP.US,D,20220428,000000,5.56,5.66,5.35,5.55,407256,0
+CTLP.US,D,20220429,000000,5.53,5.7,5.43,5.47,234514,0
+CTLP.US,D,20220502,000000,5.47,5.5,5.27,5.47,182500,0
+CTLP.US,D,20220503,000000,5.47,5.55,5.355,5.38,132824,0
+CTLP.US,D,20220504,000000,5.38,5.53,5.18,5.5,231773,0
+CTLP.US,D,20220505,000000,5.44,5.51,5.1192,5.28,328779,0
+CTLP.US,D,20220506,000000,5.38,5.53,5.1389,5.27,322171,0
+CTLP.US,D,20220509,000000,5.13,5.25,4.74,4.77,311146,0
+CTLP.US,D,20220510,000000,4.84,5,4.645,4.92,160428,0
+CTLP.US,D,20220511,000000,4.89,4.99,4.475,4.51,187259,0
+CTLP.US,D,20220512,000000,4.46,4.57,4.38,4.48,235909,0
+CTLP.US,D,20220513,000000,4.6,4.68,4.45,4.57,263512,0
+CTLP.US,D,20220516,000000,4.48,4.7171,4.48,4.51,188103,0
+CTLP.US,D,20220517,000000,4.62,4.71,4.48,4.65,155511,0
+CTLP.US,D,20220518,000000,4.57,4.61,4.47,4.55,236650,0
+CTLP.US,D,20220519,000000,4.51,4.705,4.455,4.58,234072,0
+CTLP.US,D,20220520,000000,4.65,4.65,4.37,4.54,416092,0
+CTLP.US,D,20220523,000000,4.6,4.67,4.28,4.65,404275,0
+CTLP.US,D,20220524,000000,4.67,4.7,4.33,4.68,327304,0
+CTLP.US,D,20220525,000000,4.69,5.08,4.6041,5.06,1276914,0
+CTLP.US,D,20220526,000000,5.12,5.3473,5.09,5.13,297996,0
+CTLP.US,D,20220527,000000,5.18,5.2,5.08,5.14,233314,0
+CTLP.US,D,20220531,000000,5.17,5.25,5.04,5.24,644216,0
+CTLP.US,D,20220601,000000,5.29,5.35,5.11,5.12,176054,0
+CTLP.US,D,20220602,000000,5.1,5.6,5.08,5.6,398231,0
+CTLP.US,D,20220603,000000,5.51,5.56,5.19,5.2,122195,0
+CTLP.US,D,20220606,000000,5.25,5.45,5.19,5.36,191153,0
+CTLP.US,D,20220607,000000,5.27,5.4,5.225,5.32,136285,0
+CTLP.US,D,20220608,000000,5.27,5.37,5.15,5.17,108195,0
+CTLP.US,D,20220609,000000,5.12,5.26,5.05,5.08,154653,0
+CTLP.US,D,20220610,000000,5.06,5.06,4.95,4.99,118741,0
+CTLP.US,D,20220613,000000,4.79,4.79,4.54,4.6,202702,0
+CTLP.US,D,20220614,000000,4.62,4.74,4.46,4.69,136414,0
+CTLP.US,D,20220615,000000,4.78,4.98,4.7699,4.93,215079,0
+CTLP.US,D,20220616,000000,4.79,4.93,4.5006,4.81,222868,0
+CTLP.US,D,20220617,000000,4.9,5.25,4.775,5.21,892311,0
+CTLP.US,D,20220621,000000,5.28,5.44,5.2301,5.28,154396,0
+CTLP.US,D,20220622,000000,5.19,5.63,5.19,5.61,243234,0
+CTLP.US,D,20220623,000000,5.69,5.83,5.62,5.79,247946,0
+CTLP.US,D,20220624,000000,5.83,5.91,5.66,5.76,1155018,0
+CTLP.US,D,20220627,000000,5.83,5.9,5.53,5.55,145671,0
+CTLP.US,D,20220628,000000,5.54,5.61,5.33,5.35,121488,0
+CTLP.US,D,20220629,000000,5.32,5.4,5.21,5.39,196927,0
+CTLP.US,D,20220630,000000,5.28,5.65,5.16,5.6,439744,0
+CTLP.US,D,20220701,000000,5.59,5.7,5.5,5.67,194139,0
+CTLP.US,D,20220705,000000,5.56,5.78,5.31,5.69,198285,0
+CTLP.US,D,20220706,000000,5.72,5.72,5.33,5.33,90491,0
+CTLP.US,D,20220707,000000,5.32,5.55,5.32,5.52,106971,0
+CTLP.US,D,20220708,000000,5.44,5.5,5.3,5.33,88707,0
+CTLP.US,D,20220711,000000,5.31,5.36,5.14,5.22,104410,0
+CTLP.US,D,20220712,000000,5.23,5.36,5.195,5.33,102228,0
+CTLP.US,D,20220713,000000,5.24,5.56,5.24,5.5,133776,0
+CTLP.US,D,20220714,000000,5.47,5.64,5.355,5.58,160625,0
+CTLP.US,D,20220715,000000,5.72,5.72,5.54,5.56,115287,0
+CTLP.US,D,20220718,000000,5.63,5.67,5.48,5.5,65477,0
+CTLP.US,D,20220719,000000,5.61,5.69,5.55,5.66,81026,0
+CTLP.US,D,20220720,000000,5.71,6.04,5.71,6.02,86125,0
+CTLP.US,D,20220721,000000,5.94,6.05,5.92,6.01,110860,0
+CTLP.US,D,20220722,000000,6,6,5.62,5.73,126805,0
+CTLP.US,D,20220725,000000,5.73,5.8,5.675,5.77,91329,0
+CTLP.US,D,20220726,000000,5.77,5.77,5.525,5.61,85448,0
+CTLP.US,D,20220727,000000,5.65,5.72,5.55,5.65,338046,0
+CTLP.US,D,20220728,000000,5.66,5.87,5.59,5.86,107285,0
+CTLP.US,D,20220729,000000,5.86,6.1,5.77,6.07,182148,0
+CTLP.US,D,20220801,000000,6,6.1165,5.87,6.08,120945,0
+CTLP.US,D,20220802,000000,6.04,6.29,5.97,6.18,84341,0
+CTLP.US,D,20220803,000000,6.3,6.4,6.01,6.31,183965,0
+CTLP.US,D,20220804,000000,6.39,6.42,6.26,6.38,85453,0
+CTLP.US,D,20220805,000000,6.3,6.38,6.0668,6.26,98577,0
+CTLP.US,D,20220808,000000,6.35,6.36,6.14,6.19,81963,0
+CTLP.US,D,20220809,000000,6.12,6.215,6.06,6.16,59952,0
+CTLP.US,D,20220810,000000,6.36,6.415,6.26,6.34,63914,0
+CTLP.US,D,20220811,000000,6.43,6.43,6.23,6.35,45946,0
+CTLP.US,D,20220812,000000,6.35,6.69,6.35,6.68,113807,0
+CTLP.US,D,20220815,000000,6.61,6.9,6.57,6.83,90104,0
+CTLP.US,D,20220816,000000,6.81,6.89,6.73,6.8,124561,0
+CTLP.US,D,20220817,000000,6.71,6.71,6.21,6.24,169543,0
+CTLP.US,D,20220818,000000,6.21,6.49,6.18,6.41,87040,0
+CTLP.US,D,20220819,000000,6.29,6.29,5.88,6.09,127192,0
+CTLP.US,D,20220822,000000,5.98,5.98,5.83,5.86,88419,0
+CTLP.US,D,20220823,000000,5.84,5.97,5.84,5.9,93369,0
+CTLP.US,D,20220824,000000,5.9,5.99,5.87,5.88,75007,0
+CTLP.US,D,20220825,000000,5.94,6.04,5.8,6.03,89572,0
+CTLP.US,D,20220826,000000,5.98,5.98,5.67,5.69,91720,0
+CTLP.US,D,20220829,000000,5.57,6.225,5.53,6.17,228585,0
+CTLP.US,D,20220830,000000,6.18,6.44,5.82,6.4,206182,0
+CTLP.US,D,20220831,000000,6.42,6.5999,6.14,6.37,360122,0
+CTLP.US,D,20220901,000000,6.28,6.28,5.65,6.11,151858,0
+CTLP.US,D,20220902,000000,6.22,6.22,5.46,5.57,123786,0
+CTLP.US,D,20220906,000000,5.6,5.6624,5.33,5.53,118284,0
+CTLP.US,D,20220907,000000,5.58,5.8,5.55,5.68,164970,0
+CTLP.US,D,20220908,000000,5.56,5.605,5.41,5.45,367463,0
+CTLP.US,D,20220909,000000,5.6,5.63,4.96,5.08,463554,0
+CTLP.US,D,20220912,000000,5.04,5.075,4.67,4.8,482352,0
+CTLP.US,D,20220913,000000,4.7,4.7,4.51,4.56,273678,0
+CTLP.US,D,20220914,000000,4.56,4.571,4.16,4.46,490478,0
+CTLP.US,D,20220915,000000,4.43,4.64,4.2201,4.58,493388,0
+CTLP.US,D,20220916,000000,4.42,4.465,4.125,4.22,1176597,0
+CTLP.US,D,20220919,000000,4.17,4.3639,4.13,4.32,319999,0
+CTLP.US,D,20220920,000000,4.25,4.39,4.1,4.25,307576,0
+CTLP.US,D,20220921,000000,4.26,4.29,4.115,4.13,187198,0
+CTLP.US,D,20220922,000000,4.06,4.08,3.85,3.96,458698,0
+CTLP.US,D,20220923,000000,3.91,3.98,3.83,3.89,245073,0
+CTLP.US,D,20220926,000000,3.86,3.9399,3.71,3.75,286456,0
+CTLP.US,D,20220927,000000,3.79,3.85,3.65,3.73,238960,0
+CTLP.US,D,20220928,000000,3.71,3.85,3.67,3.79,379842,0
+CTLP.US,D,20220929,000000,3.7,3.72,3.47,3.54,603033,0
+CTLP.US,D,20220930,000000,3.56,3.59,3.45,3.48,623856,0
+CTLP.US,D,20221003,000000,3.59,3.73,3.54,3.675,716509,0
+CTLP.US,D,20221004,000000,3.72,3.865,3.62,3.63,375954,0
+CTLP.US,D,20221005,000000,3.61,3.61,3.45,3.51,394714,0
+CTLP.US,D,20221006,000000,3.51,3.57,3.35,3.39,421430,0
+CTLP.US,D,20221007,000000,3.36,3.36,3.19,3.27,380965,0
+CTLP.US,D,20221010,000000,3.26,3.32,3.13,3.31,392085,0
+CTLP.US,D,20221011,000000,3.29,3.41,3.17,3.4,471407,0
+CTLP.US,D,20221012,000000,3.41,3.42,3.31,3.34,280392,0
+CTLP.US,D,20221013,000000,3.26,3.46,3.21,3.42,356686,0
+CTLP.US,D,20221014,000000,3.46,3.46,3.18,3.2,216104,0
+CTLP.US,D,20221017,000000,3.28,3.35,3.14,3.19,350365,0
+CTLP.US,D,20221018,000000,3.26,3.26,3.11,3.15,390948,0
+CTLP.US,D,20221019,000000,3.11,3.29,3.02,3.24,1015984,0
+CTLP.US,D,20221020,000000,3.25,3.32,3.16,3.2,340855,0
+CTLP.US,D,20221021,000000,3.21,3.28,3.105,3.24,295443,0
+CTLP.US,D,20221024,000000,3.29,3.3,3.19,3.26,283010,0
+CTLP.US,D,20221025,000000,3.27,3.34,3.23,3.27,363943,0
+CTLP.US,D,20221026,000000,3.29,3.33,3.18,3.28,417692,0
+CTLP.US,D,20221027,000000,3.32,3.35,3.25,3.27,263503,0
+CTLP.US,D,20221028,000000,3.29,3.2999,3.23,3.27,194250,0
+CTLP.US,D,20221031,000000,3.26,3.4,3.26,3.35,345211,0
+CTLP.US,D,20221101,000000,3.38,3.49,3.32,3.39,270836,0
+CTLP.US,D,20221102,000000,3.36,3.47,3.3,3.31,240028,0
+CTLP.US,D,20221103,000000,3.27,3.375,3.17,3.33,291106,0
+CTLP.US,D,20221104,000000,3.37,3.39,3.28,3.37,278173,0
+CTLP.US,D,20221107,000000,3.37,3.38,3.11,3.33,541858,0
+CTLP.US,D,20221108,000000,3.15,3.31,2.77,3.21,1228755,0
+CTLP.US,D,20221109,000000,3.2,3.2,2.84,2.845,533955,0
+CTLP.US,D,20221110,000000,3.02,3.13,2.94,2.97,485717,0
+CTLP.US,D,20221111,000000,2.95,3.32,2.95,3.23,627292,0
+CTLP.US,D,20221114,000000,3.19,3.33,3.1865,3.27,557126,0
+CTLP.US,D,20221115,000000,3.33,3.39,3.21,3.29,448050,0
+CTLP.US,D,20221116,000000,3.25,3.5,3.25,3.45,316645,0
+CTLP.US,D,20221117,000000,3.37,3.44,3.18,3.31,212619,0
+CTLP.US,D,20221118,000000,3.39,3.41,3.285,3.39,202265,0
+CTLP.US,D,20221121,000000,3.46,3.46,3.23,3.28,404235,0
+CTLP.US,D,20221122,000000,3.27,3.36,3.17,3.31,234593,0
+CTLP.US,D,20221123,000000,3.35,3.5,3.25,3.4,218680,0
+CTLP.US,D,20221125,000000,3.41,3.46,3.245,3.42,125798,0
+CTLP.US,D,20221128,000000,3.41,3.475,3.3195,3.38,236913,0
+CTLP.US,D,20221129,000000,3.43,3.61,3.34,3.58,650323,0
+CTLP.US,D,20221130,000000,3.59,3.7,3.45,3.63,1404076,0
+CTLP.US,D,20221201,000000,3.6,3.709,3.45,3.47,425030,0
+CTLP.US,D,20221202,000000,3.39,3.59,3.38,3.54,266672,0
+CTLP.US,D,20221205,000000,3.56,3.88,3.5185,3.85,1199016,0
+CTLP.US,D,20221206,000000,3.85,3.93,3.73,3.85,595009,0
+CTLP.US,D,20221207,000000,3.82,4.01,3.74,3.97,410966,0
+CTLP.US,D,20221208,000000,4.05,4.31,4.05,4.27,772083,0
+CTLP.US,D,20221209,000000,4.3,4.3,3.88,3.91,454275,0
+CTLP.US,D,20221212,000000,3.93,3.95,3.66,3.9,436203,0
+CTLP.US,D,20221213,000000,3.99,4.22,3.88,3.96,513203,0
+CTLP.US,D,20221214,000000,3.97,4.24,3.97,4.18,353140,0
+CTLP.US,D,20221215,000000,4.15,4.2,3.98,4.01,295237,0
+CTLP.US,D,20221216,000000,4,4.1,3.91,4.07,567658,0
+CTLP.US,D,20221219,000000,4.09,4.19,3.87,3.92,529826,0
+CTLP.US,D,20221220,000000,3.93,4.16,3.86,4.05,1543087,0
+CTLP.US,D,20221221,000000,4.07,4.23,4.01,4.11,786858,0
+CTLP.US,D,20221222,000000,4.15,4.15,3.92,4.04,571754,0
+CTLP.US,D,20221223,000000,4.05,4.14,4.005,4.12,249554,0
+CTLP.US,D,20221227,000000,4.12,4.145,4.01,4.05,221105,0
+CTLP.US,D,20221228,000000,4.03,4.065,3.92,4,320426,0
+CTLP.US,D,20221229,000000,4.02,4.35,4.0001,4.21,602713,0
+CTLP.US,D,20221230,000000,4.17,4.44,4.11,4.35,557483,0
+CTLP.US,D,20230103,000000,4.38,4.49,4.3,4.36,386173,0
+CTLP.US,D,20230104,000000,4.38,4.57,4.34,4.55,830681,0
+CTLP.US,D,20230105,000000,4.53,4.62,4.52,4.6,801939,0
+CTLP.US,D,20230106,000000,4.63,4.71,4.52,4.66,1340089,0
+CTLP.US,D,20230109,000000,4.66,4.7462,4.62,4.7,810022,0
+CTLP.US,D,20230110,000000,4.7,4.74,4.595,4.66,260647,0
+CTLP.US,D,20230111,000000,4.65,4.72,4.61,4.71,182454,0
+CTLP.US,D,20230112,000000,4.74,4.84,4.64,4.82,275793,0
+CTLP.US,D,20230113,000000,4.8,4.84,4.63,4.82,192574,0
+CTLP.US,D,20230117,000000,4.89,5.28,4.22,5.25,2083119,0
+CTLP.US,D,20230118,000000,5.37,5.42,4.72,5,1457658,0
+CTLP.US,D,20230119,000000,5.01,5.06,4.83,4.93,1388979,0
+CTLP.US,D,20230120,000000,5.02,5.225,4.88,5.22,242026,0
+CTLP.US,D,20230123,000000,5.24,5.32,5.15,5.21,219404,0
+CTLP.US,D,20230124,000000,5.2,5.29,5.13,5.19,178678,0
+CTLP.US,D,20230125,000000,5.15,5.16,4.995,5.13,290556,0
+CTLP.US,D,20230126,000000,5.16,5.185,5.04,5.06,185476,0
+CTLP.US,D,20230127,000000,5,5.08,4.8801,4.99,209655,0
+CTLP.US,D,20230130,000000,4.92,4.95,4.79,4.85,217800,0
+CTLP.US,D,20230131,000000,4.83,5.1,4.82,5.09,378113,0
+CTLP.US,D,20230201,000000,5.12,5.24,5.04,5.17,257154,0
+CTLP.US,D,20230202,000000,5.22,5.32,5.16,5.2,241254,0
+CTLP.US,D,20230203,000000,5.09,5.215,5.08,5.13,158928,0
+CTLP.US,D,20230206,000000,5.11,5.21,5.07,5.1,139812,0
+CTLP.US,D,20230207,000000,5.03,5.21,5.01,5.15,144469,0
+CTLP.US,D,20230208,000000,5.4,6.11,5.3118,5.62,978759,0
+CTLP.US,D,20230209,000000,5.73,5.73,5.1,5.12,435300,0
+CTLP.US,D,20230210,000000,5.07,5.1,4.85,5.06,331820,0
+CTLP.US,D,20230213,000000,5.07,5.26,4.96,5.055,580077,0
+CTLP.US,D,20230214,000000,5.1,5.21,5.065,5.15,136832,0
+CTLP.US,D,20230215,000000,5.12,5.39,5.12,5.265,492678,0
+CTLP.US,D,20230216,000000,5.15,5.35,5.05,5.31,646567,0
+CTLP.US,D,20230217,000000,5.33,6.12,5.24,6,1637818,0
+CTLP.US,D,20230221,000000,5.9,6.03,5.67,5.89,642356,0
+CTLP.US,D,20230222,000000,5.93,6.03,5.57,5.73,362367,0
+CTLP.US,D,20230223,000000,5.8,5.85,5.52,5.79,416554,0
+CTLP.US,D,20230224,000000,5.75,5.91,5.72,5.82,415762,0
+CTLP.US,D,20230227,000000,5.85,5.9701,5.71,5.77,361924,0
+CTLP.US,D,20230228,000000,5.71,5.83,5.66,5.76,287302,0
+CTLP.US,D,20230301,000000,5.78,5.82,5.68,5.79,252027,0
+CTLP.US,D,20230302,000000,5.76,5.96,5.665,5.93,332831,0
+CTLP.US,D,20230303,000000,5.95,6.22,5.805,6.18,486076,0
+CTLP.US,D,20230306,000000,6.2,6.2,5.86,5.88,487327,0
+CTLP.US,D,20230307,000000,5.88,5.99,5.72,5.97,395741,0
+CTLP.US,D,20230308,000000,5.97,5.99,5.5845,5.97,480403,0
+CTLP.US,D,20230309,000000,5.94,5.99,5.735,5.75,406613,0
+CTLP.US,D,20230310,000000,5.71,5.73,5.55,5.57,388228,0
+CTLP.US,D,20230313,000000,5.48,5.565,5.4,5.49,441872,0
+CTLP.US,D,20230314,000000,5.64,5.67,5.3895,5.59,283676,0
+CTLP.US,D,20230315,000000,5.47,5.69,5.37,5.67,437865,0
+CTLP.US,D,20230316,000000,5.58,5.62,5.39,5.51,875449,0
+CTLP.US,D,20230317,000000,5.5,5.55,5.31,5.4,1091505,0
+CTLP.US,D,20230320,000000,5.38,5.455,5.33,5.42,331072,0
+CTLP.US,D,20230321,000000,5.51,5.66,5.37,5.65,1549334,0
+CTLP.US,D,20230322,000000,5.68,5.7299,5.44,5.45,838825,0
+CTLP.US,D,20230323,000000,5.45,5.58,5.14,5.26,473327,0
+CTLP.US,D,20230324,000000,5.21,5.3,5.12,5.22,219454,0
+CTLP.US,D,20230327,000000,5.24,5.44,5.21,5.36,538149,0
+CTLP.US,D,20230328,000000,5.34,5.4675,5.27,5.4,1093152,0
+CTLP.US,D,20230329,000000,5.45,5.715,5.45,5.66,1694470,0
+CTLP.US,D,20230330,000000,5.7,5.9,5.605,5.63,413600,0
+CTLP.US,D,20230331,000000,5.66,5.77,5.65,5.7,331105,0
+CTLP.US,D,20230403,000000,5.71,5.7732,5.51,5.6,251957,0
+CTLP.US,D,20230404,000000,5.61,5.695,5.49,5.56,251781,0
+CTLP.US,D,20230405,000000,5.52,5.56,5.36,5.5,268186,0
+CTLP.US,D,20230406,000000,5.51,5.615,5.395,5.51,230445,0
+CTLP.US,D,20230410,000000,5.5,5.6,5.27,5.54,206377,0
+CTLP.US,D,20230411,000000,5.55,5.62,5.505,5.58,162923,0
+CTLP.US,D,20230412,000000,5.64,5.735,5.5625,5.58,146495,0
+CTLP.US,D,20230413,000000,5.6,5.84,5.58,5.81,209692,0
+CTLP.US,D,20230414,000000,5.82,5.89,5.64,5.67,136794,0
+CTLP.US,D,20230417,000000,5.67,5.79,5.63,5.79,136008,0
+CTLP.US,D,20230418,000000,5.8,5.82,5.64,5.66,125399,0
+CTLP.US,D,20230419,000000,5.61,5.73,5.36,5.55,168815,0
+CTLP.US,D,20230420,000000,5.52,5.625,5.48,5.54,145943,0
+CTLP.US,D,20230421,000000,5.49,5.68,5.49,5.65,172266,0
+CTLP.US,D,20230424,000000,5.66,5.71,5.47,5.51,222333,0
+CTLP.US,D,20230425,000000,5.46,5.57,5.42,5.5,180868,0
+CTLP.US,D,20230426,000000,5.48,5.54,5.431,5.52,157949,0
+CTLP.US,D,20230427,000000,5.55,5.7,5.45,5.52,117827,0
+CTLP.US,D,20230428,000000,5.49,5.55,5.46,5.51,145257,0
+CTLP.US,D,20230501,000000,5.47,5.58,5.41,5.49,174615,0
+CTLP.US,D,20230502,000000,5.46,5.55,5.425,5.46,270935,0
+CTLP.US,D,20230503,000000,5.48,5.635,5.48,5.54,159745,0
+CTLP.US,D,20230504,000000,5.47,5.535,5.365,5.47,253880,0
+CTLP.US,D,20230505,000000,5.8,6.83,5.78,6.74,879991,0
+CTLP.US,D,20230508,000000,6.79,7.05,6.67,6.71,1632618,0
+CTLP.US,D,20230509,000000,6.68,6.97,6.58,6.72,770241,0
+CTLP.US,D,20230510,000000,6.84,6.87,6.555,6.68,411968,0
+CTLP.US,D,20230511,000000,6.62,6.64,6.4,6.58,268972,0
+CTLP.US,D,20230512,000000,6.6,6.72,6.3,6.36,210243,0
+CTLP.US,D,20230515,000000,6.35,6.52,6.3,6.5,158591,0
+CTLP.US,D,20230516,000000,6.46,6.67,6.45,6.56,582166,0
+CTLP.US,D,20230517,000000,6.58,6.815,6.58,6.75,888442,0
+CTLP.US,D,20230518,000000,6.72,6.77,6.5929,6.68,314583,0
+CTLP.US,D,20230519,000000,6.8,6.8,6.545,6.58,260306,0
+CTLP.US,D,20230522,000000,6.58,6.63,6.51,6.54,322766,0
+CTLP.US,D,20230523,000000,6.54,6.73,6.48,6.55,308292,0
+CTLP.US,D,20230524,000000,6.51,6.65,6.48,6.53,234553,0
+CTLP.US,D,20230525,000000,6.51,6.51,6.0797,6.22,212891,0
+CTLP.US,D,20230526,000000,6.21,6.35,6.195,6.29,188701,0
+CTLP.US,D,20230530,000000,6.32,6.425,6.11,6.17,283922,0
+CTLP.US,D,20230531,000000,6.17,6.24,6.125,6.15,347263,0
+CTLP.US,D,20230601,000000,6.19,6.46,6.01,6.43,283678,0
+CTLP.US,D,20230602,000000,6.51,6.69,6.46,6.69,253089,0
+CTLP.US,D,20230605,000000,6.7,6.9,6.69,6.79,311182,0
+CTLP.US,D,20230606,000000,6.79,7.16,6.72,7.04,581353,0
+CTLP.US,D,20230607,000000,7.09,7.29,7.09,7.26,549590,0
+CTLP.US,D,20230608,000000,7.24,7.38,7.21,7.37,365589,0
+CTLP.US,D,20230609,000000,7.37,7.415,7.28,7.36,241111,0
+CTLP.US,D,20230612,000000,7.37,7.44,7.33,7.4,188309,0
+CTLP.US,D,20230613,000000,7.46,7.5,7.43,7.47,208539,0
+CTLP.US,D,20230614,000000,7.47,7.54,7.35,7.48,226337,0
+CTLP.US,D,20230615,000000,7.48,7.55,7.4,7.51,233864,0
+CTLP.US,D,20230616,000000,7.56,7.56,7.3,7.5,528961,0
+CTLP.US,D,20230620,000000,7.49,7.64,7.42,7.64,182594,0
+CTLP.US,D,20230621,000000,7.63,7.68,7.49,7.63,191172,0
+CTLP.US,D,20230622,000000,7.6,7.73,7.53,7.72,312532,0
+CTLP.US,D,20230623,000000,7.6,7.8,7.49,7.71,1450917,0
+CTLP.US,D,20230626,000000,7.7297,7.862,7.62,7.7,395506,0
+CTLP.US,D,20230627,000000,7.7,7.851,7.7,7.83,225528,0
+CTLP.US,D,20230628,000000,7.84,7.95,7.81,7.9,270895,0
+CTLP.US,D,20230629,000000,7.9,8.04,7.85,7.87,292935,0
+CTLP.US,D,20230630,000000,7.93,8.01,7.8603,7.96,653427,0
+CTLP.US,D,20230703,000000,7.93,7.9783,7.905,7.96,121734,0
+CTLP.US,D,20230705,000000,7.94,7.94,7.56,7.58,214261,0
+CTLP.US,D,20230706,000000,7.5,7.53,7.34,7.45,294805,0
+CTLP.US,D,20230707,000000,7.45,7.66,7.45,7.65,227196,0
+CTLP.US,D,20230710,000000,7.62,7.795,7.62,7.79,235779,0
+CTLP.US,D,20230711,000000,7.8,7.93,7.8,7.93,170464,0
+CTLP.US,D,20230712,000000,8.08,8.195,8,8.16,375178,0
+CTLP.US,D,20230713,000000,8.18,8.25,8.11,8.19,201179,0
+CTLP.US,D,20230714,000000,8.19,8.2,8.02,8.09,152271,0
+CTLP.US,D,20230717,000000,8.03,8.215,8.03,8.18,256453,0
+CTLP.US,D,20230718,000000,8.18,8.28,8.15,8.21,226059,0
+CTLP.US,D,20230719,000000,8.22,8.285,7.55,7.88,823867,0
+CTLP.US,D,20230720,000000,7.89,8.21,7.75,7.97,331017,0
+CTLP.US,D,20230721,000000,8.03,8.13,7.77,7.78,232628,0
+CTLP.US,D,20230724,000000,7.74,7.81,7.6,7.63,188671,0
+CTLP.US,D,20230725,000000,7.62,7.68,7.57,7.6,162865,0
+CTLP.US,D,20230726,000000,7.56,7.595,7.5,7.54,178818,0
+CTLP.US,D,20230727,000000,7.6,7.61,7.26,7.3,204334,0
+CTLP.US,D,20230728,000000,7.37,7.5375,7.37,7.45,145524,0
+CTLP.US,D,20230731,000000,7.45,7.75,7.45,7.71,194607,0
+CTLP.US,D,20230801,000000,7.69,7.71,7.595,7.67,156731,0
+CTLP.US,D,20230802,000000,7.58,7.58,7.42,7.45,127254,0
+CTLP.US,D,20230803,000000,7.41,7.48,7.335,7.43,181769,0
+CTLP.US,D,20230804,000000,7.41,7.52,7.27,7.42,152579,0
+CTLP.US,D,20230807,000000,7.48,7.48,7.245,7.44,230558,0
+CTLP.US,D,20230808,000000,7.35,7.395,7.15,7.31,164885,0
+CTLP.US,D,20230809,000000,7.31,7.47,7.3,7.4,222830,0
+CTLP.US,D,20230810,000000,7.42,7.575,7.21,7.28,223991,0
+CTLP.US,D,20230811,000000,7.27,7.43,7.26,7.39,222750,0
+CTLP.US,D,20230814,000000,7.38,7.47,7.2499,7.47,263182,0
+CTLP.US,D,20230815,000000,7.48,7.55,7.41,7.48,146854,0
+CTLP.US,D,20230816,000000,7.49,7.49,7.17,7.21,198308,0
+CTLP.US,D,20230817,000000,7.27,7.4291,7.255,7.3,218690,0
+CTLP.US,D,20230818,000000,7.22,7.41,7.17,7.38,170776,0
+CTLP.US,D,20230821,000000,7.39,7.55,7.345,7.53,257797,0
+CTLP.US,D,20230822,000000,7.6,7.78,7.59,7.68,245954,0
+CTLP.US,D,20230823,000000,7.69,7.855,7.68,7.82,199210,0
+CTLP.US,D,20230824,000000,7.79,7.9086,7.65,7.69,158690,0
+CTLP.US,D,20230825,000000,7.72,7.87,7.66,7.84,141048,0
+CTLP.US,D,20230828,000000,7.85,7.9,7.76,7.79,165853,0
+CTLP.US,D,20230829,000000,7.77,7.99,7.715,7.94,276397,0
+CTLP.US,D,20230830,000000,7.92,8.08,7.91,8.07,363570,0
+CTLP.US,D,20230831,000000,8.06,8.23,7.91,7.92,1350775,0
+CTLP.US,D,20230901,000000,7.98,8.04,7.73,7.765,251383,0
+CTLP.US,D,20230905,000000,7.7,7.7,7.4,7.55,433979,0
+CTLP.US,D,20230906,000000,7.59,7.68,7.41,7.59,515514,0
+CTLP.US,D,20230907,000000,6.88,7.19,6.61,6.995,928959,0
+CTLP.US,D,20230908,000000,7.02,7.11,6.57,6.575,697676,0
+CTLP.US,D,20230911,000000,6.6,6.825,6.6,6.79,448876,0
+CTLP.US,D,20230912,000000,6.76,6.86,6.73,6.76,378830,0
+CTLP.US,D,20230913,000000,6.75,6.97,6.52,6.6,620718,0
+CTLP.US,D,20230914,000000,6.68,6.68,6.145,6.55,1003645,0
+CTLP.US,D,20230915,000000,6.58,6.87,6.57,6.76,806713,0
+CTLP.US,D,20230918,000000,6.72,6.73,6.27,6.31,445204,0
+CTLP.US,D,20230919,000000,6.31,6.4,6.255,6.32,323337,0
+CTLP.US,D,20230920,000000,6.32,6.39,6.16,6.18,280768,0
+CTLP.US,D,20230921,000000,6.15,6.17,6.06,6.11,267464,0
+CTLP.US,D,20230922,000000,6.12,6.19,6.02,6.07,370391,0
+CTLP.US,D,20230925,000000,6.08,6.31,6.0101,6.17,262966,0
+CTLP.US,D,20230926,000000,6.08,6.24,6.08,6.22,225316,0
+CTLP.US,D,20230927,000000,6.28,6.43,6.21,6.22,355518,0
+CTLP.US,D,20230928,000000,6.22,6.4699,6.2,6.33,319833,0
+CTLP.US,D,20230929,000000,6.38,6.41,6.14,6.25,368351,0
+CTLP.US,D,20231002,000000,6.65,7.03,6.6,6.64,732624,0
+CTLP.US,D,20231003,000000,6.71,6.71,6.34,6.36,633229,0
+CTLP.US,D,20231004,000000,6.68,6.99,6.67,6.92,697144,0
+CTLP.US,D,20231005,000000,7.06,7.06,6.885,7.01,557595,0
+CTLP.US,D,20231006,000000,6.92,7.03,6.86,6.93,369077,0
+CTLP.US,D,20231009,000000,6.86,6.965,6.795,6.95,273818,0
+CTLP.US,D,20231010,000000,6.95,7.21,6.95,7.11,270920,0
+CTLP.US,D,20231011,000000,7.09,7.28,7.04,7.15,395334,0
+CTLP.US,D,20231012,000000,7.16,7.18,6.99,7.06,212762,0
+CTLP.US,D,20231013,000000,7.02,7.08,6.905,6.92,239927,0
+CTLP.US,D,20231016,000000,6.97,7.1092,6.9502,7.09,328067,0
+CTLP.US,D,20231017,000000,7.1,7.225,7.08,7.14,290669,0
+CTLP.US,D,20231018,000000,7.2,7.2129,6.78,6.79,266608,0
+CTLP.US,D,20231019,000000,6.76,6.78,6.655,6.69,311123,0
+CTLP.US,D,20231020,000000,6.71,6.71,6.47,6.49,631337,0
+CTLP.US,D,20231023,000000,6.4,6.48,6.325,6.36,323177,0
+CTLP.US,D,20231024,000000,6.44,6.49,6.3334,6.49,243184,0
+CTLP.US,D,20231025,000000,6.41,6.445,6.28,6.36,282959,0
+CTLP.US,D,20231026,000000,6.35,6.4791,6.3,6.42,220654,0
+CTLP.US,D,20231027,000000,6.42,6.43,6.215,6.28,289605,0
+CTLP.US,D,20231030,000000,6.32,6.42,6.3,6.41,164757,0
+CTLP.US,D,20231031,000000,6.42,6.63,6.375,6.58,250214,0
+CTLP.US,D,20231101,000000,6.56,6.56,6.31,6.35,471710,0
+CTLP.US,D,20231102,000000,6.43,6.68,6.43,6.68,268203,0
+CTLP.US,D,20231103,000000,6.78,6.98,6.765,6.8,309216,0
+CTLP.US,D,20231106,000000,6.84,6.84,6.72,6.77,248966,0
+CTLP.US,D,20231107,000000,6.73,6.8175,6.69,6.76,208142,0
+CTLP.US,D,20231108,000000,6.79,6.88,6.73,6.79,230025,0
+CTLP.US,D,20231109,000000,6.82,6.88,6.65,6.65,311117,0
+CTLP.US,D,20231110,000000,6.17,6.4665,5.97,6.39,518685,0
+CTLP.US,D,20231113,000000,6.45,6.47,6.345,6.375,200504,0
+CTLP.US,D,20231114,000000,6.59,6.75,6.5,6.74,300112,0
+CTLP.US,D,20231115,000000,6.73,6.855,6.685,6.72,303045,0
+CTLP.US,D,20231116,000000,6.73,6.77,6.61,6.63,214502,0
+CTLP.US,D,20231117,000000,6.68,6.715,6.525,6.7,226632,0
+CTLP.US,D,20231120,000000,6.69,6.77,6.67,6.72,288473,0
+CTLP.US,D,20231121,000000,6.71,6.73,6.59,6.67,182939,0
+CTLP.US,D,20231122,000000,6.69,6.76,6.69,6.71,166058,0
+CTLP.US,D,20231124,000000,6.71,6.94,6.71,6.93,122237,0
+CTLP.US,D,20231127,000000,6.94,7,6.88,6.95,259546,0
+CTLP.US,D,20231128,000000,6.93,7.06,6.83,7.05,265494,0
+CTLP.US,D,20231129,000000,7.13,7.18,7.025,7.03,181726,0
+CTLP.US,D,20231130,000000,7.07,7.095,7,7.07,266603,0
+CTLP.US,D,20231201,000000,7.04,7.22,7.02,7.21,218194,0
+CTLP.US,D,20231204,000000,7.21,7.325,7.19,7.29,201943,0
+CTLP.US,D,20231205,000000,7.26,7.31,7.15,7.18,211441,0
+CTLP.US,D,20231206,000000,7.24,7.37,7.2,7.22,172632,0
+CTLP.US,D,20231207,000000,7.23,7.24,6.98,7.02,213945,0
+CTLP.US,D,20231208,000000,7,7.17,7,7.15,173333,0
+CTLP.US,D,20231211,000000,7.14,7.21,7.03,7.11,178861,0
+CTLP.US,D,20231212,000000,7.15,7.165,7.08,7.1,104649,0
+CTLP.US,D,20231213,000000,7.08,7.41,7.03,7.41,215219,0
+CTLP.US,D,20231214,000000,7.54,7.59,7.33,7.42,293775,0
+CTLP.US,D,20231215,000000,7.49,7.49,7.19,7.2,466852,0
+CTLP.US,D,20231218,000000,7.26,7.37,7.1,7.17,225060,0
+CTLP.US,D,20231219,000000,7.23,7.41,7.23,7.33,179117,0
+CTLP.US,D,20231220,000000,7.3,7.49,7.25,7.26,181546,0
+CTLP.US,D,20231221,000000,7.34,7.375,7.225,7.36,176960,0
+CTLP.US,D,20231222,000000,7.35,7.42,7.305,7.37,265936,0
+CTLP.US,D,20231226,000000,7.42,7.44,7.32,7.44,193009,0
+CTLP.US,D,20231227,000000,7.46,7.5,7.405,7.47,180180,0
+CTLP.US,D,20231228,000000,7.47,7.585,7.43,7.51,276279,0
+CTLP.US,D,20231229,000000,7.48,7.51,7.36,7.41,755407,0
+CTLP.US,D,20240102,000000,7.37,7.48,7.26,7.33,310350,0
+CTLP.US,D,20240103,000000,7.27,7.27,7.01,7.03,256060,0
+CTLP.US,D,20240104,000000,7.07,7.07,6.96,7,245742,0
+CTLP.US,D,20240105,000000,6.95,7.05,6.89,6.89,324258,0
+CTLP.US,D,20240108,000000,6.93,7.23,6.91,7.23,155920,0
+CTLP.US,D,20240109,000000,7.12,7.215,7.07,7.15,167060,0
+CTLP.US,D,20240110,000000,7.16,7.17,7.03,7.11,140970,0
+CTLP.US,D,20240111,000000,7.07,7.085,6.905,6.99,146045,0
+CTLP.US,D,20240112,000000,7.09,7.15,6.885,6.9,185005,0
+CTLP.US,D,20240116,000000,6.82,6.8512,6.565,6.57,275577,0
+CTLP.US,D,20240117,000000,6.53,6.58,6.43,6.57,340288,0
+CTLP.US,D,20240118,000000,6.6,6.6423,6.415,6.46,207103,0
+CTLP.US,D,20240119,000000,6.51,6.615,6.385,6.59,246578,0
+CTLP.US,D,20240122,000000,6.68,6.8199,6.66,6.78,153798,0
+CTLP.US,D,20240123,000000,6.86,6.88,6.8,6.87,221441,0
+CTLP.US,D,20240124,000000,6.96,6.97,6.6739,6.69,203622,0
+CTLP.US,D,20240125,000000,6.81,6.815,6.62,6.72,211277,0
+CTLP.US,D,20240126,000000,6.78,6.82,6.6625,6.68,123567,0
+CTLP.US,D,20240129,000000,6.72,7.1,6.72,7.09,315112,0
+CTLP.US,D,20240130,000000,7.04,7.11,6.87,6.94,392799,0
+CTLP.US,D,20240131,000000,6.92,7.1,6.81,6.81,289005,0
+CTLP.US,D,20240201,000000,6.83,6.92,6.75,6.91,207550,0
+CTLP.US,D,20240202,000000,6.82,6.885,6.7306,6.83,195724,0
+CTLP.US,D,20240205,000000,6.77,6.865,6.64,6.81,224070,0
+CTLP.US,D,20240206,000000,6.81,6.91,6.8,6.87,150876,0
+CTLP.US,D,20240207,000000,6.94,6.94,6.75,6.76,167850,0
+CTLP.US,D,20240208,000000,6.78,6.91,6.73,6.8,246861,0
+CTLP.US,D,20240209,000000,6.61,6.7,6.01,6.28,1600518,0
+CTLP.US,D,20240212,000000,6.35,6.515,6.295,6.47,523501,0
+CTLP.US,D,20240213,000000,6.27,6.33,6.13,6.21,620313,0
+CTLP.US,D,20240214,000000,6.41,6.6,6.38,6.49,442048,0
+CTLP.US,D,20240215,000000,6.59,7.125,6.55,7,874113,0
+CTLP.US,D,20240216,000000,7.08,7.1151,6.68,6.69,374914,0
+CTLP.US,D,20240220,000000,6.6,6.665,6.55,6.6,278127,0
+CTLP.US,D,20240221,000000,6.56,6.56,6.21,6.28,484359,0
+CTLP.US,D,20240222,000000,6.31,6.4485,6.195,6.21,427834,0
+CTLP.US,D,20240223,000000,6.32,6.64,6.27,6.41,565189,0
+CTLP.US,D,20240226,000000,6.38,6.555,6.3528,6.49,397696,0
+CTLP.US,D,20240227,000000,6.56,6.5671,6.44,6.51,241522,0
+CTLP.US,D,20240228,000000,6.44,6.47,6.355,6.4,184295,0
+CTLP.US,D,20240229,000000,6.55,6.66,6.44,6.5,234905,0
+CTLP.US,D,20240301,000000,6.5,6.61,6.405,6.53,566843,0
+CTLP.US,D,20240304,000000,6.57,6.58,6.325,6.35,324729,0
+CTLP.US,D,20240305,000000,6.33,6.36,6.05,6.25,301187,0
+CTLP.US,D,20240306,000000,6.32,6.39,6.2694,6.32,194551,0
+CTLP.US,D,20240307,000000,6.35,6.39,6.29,6.36,157645,0
+CTLP.US,D,20240308,000000,6.45,6.48,6.33,6.4,269078,0
+CTLP.US,D,20240311,000000,6.37,6.45,6.3,6.31,187582,0
+CTLP.US,D,20240312,000000,6.31,6.4075,6.29,6.39,161325,0
+CTLP.US,D,20240313,000000,6.35,6.485,6.28,6.3,296254,0
+CTLP.US,D,20240314,000000,6.33,6.36,6.065,6.15,253204,0
+CTLP.US,D,20240315,000000,6.12,6.2199,6.085,6.17,537572,0
+CTLP.US,D,20240318,000000,6.15,6.24,6.11,6.16,258039,0
+CTLP.US,D,20240319,000000,6.15,6.35,6.13,6.27,214976,0
+CTLP.US,D,20240320,000000,6.29,6.45,6.19,6.37,494088,0
+CTLP.US,D,20240321,000000,6.41,6.42,6.22,6.29,381378,0
+CTLP.US,D,20240322,000000,6.31,6.34,6.245,6.26,255203,0
+CTLP.US,D,20240325,000000,6.3,6.34,6.28,6.3,202020,0
+CTLP.US,D,20240326,000000,6.36,6.46,6.28,6.3,246414,0
+CTLP.US,D,20240327,000000,6.36,6.46,6.36,6.46,208045,0
+CTLP.US,D,20240328,000000,6.45,6.53,6.395,6.43,249220,0
+CTLP.US,D,20240401,000000,6.45,6.5,6.3,6.32,194836,0
+CTLP.US,D,20240402,000000,6.19,6.33,6.17,6.31,271316,0
+CTLP.US,D,20240403,000000,6.27,6.345,6.26,6.31,252897,0
+CTLP.US,D,20240404,000000,6.39,6.47,6.23,6.29,287923,0
+CTLP.US,D,20240405,000000,6.28,6.33,6.255,6.3,203432,0
+CTLP.US,D,20240408,000000,6.35,6.39,6.295,6.31,123656,0
+CTLP.US,D,20240409,000000,6.32,6.435,6.32,6.42,256281,0
+CTLP.US,D,20240410,000000,6.28,6.33,6.21,6.27,457180,0
+CTLP.US,D,20240411,000000,6.29,6.505,6.19,6.48,540819,0
+CTLP.US,D,20240412,000000,6.5,6.53,6.2,6.33,380737,0
+CTLP.US,D,20240415,000000,6.36,6.4,6.2199,6.26,252288,0
+CTLP.US,D,20240416,000000,6.24,6.365,6.21,6.33,207753,0
+CTLP.US,D,20240417,000000,6.39,6.41,6.25,6.27,229142,0
+CTLP.US,D,20240418,000000,6.29,6.35,6.16,6.17,206886,0
+CTLP.US,D,20240419,000000,6.14,6.2,6.1,6.16,148794,0
+CTLP.US,D,20240422,000000,6.2,6.2,6.07,6.13,202223,0
+CTLP.US,D,20240423,000000,6.13,6.29,6.13,6.23,128169,0
+CTLP.US,D,20240424,000000,6.19,6.2,6.055,6.08,224649,0
+CTLP.US,D,20240425,000000,6.02,6.04,5.84,5.88,439308,0
+CTLP.US,D,20240426,000000,5.9,6.01,5.79,5.8,394427,0
+CTLP.US,D,20240429,000000,5.81,5.91,5.745,5.89,397468,0
+CTLP.US,D,20240430,000000,5.85,5.92,5.79,5.79,166855,0
+CTLP.US,D,20240501,000000,5.78,5.995,5.78,5.88,207111,0
+CTLP.US,D,20240502,000000,5.9,5.945,5.845,5.94,184950,0
+CTLP.US,D,20240503,000000,6.06,6.1,5.865,5.93,212292,0
+CTLP.US,D,20240506,000000,5.97,6.025,5.91,5.92,111955,0
+CTLP.US,D,20240507,000000,5.93,6.01,5.895,5.97,191885,0
+CTLP.US,D,20240508,000000,5.9,5.915,5.845,5.85,178014,0
+CTLP.US,D,20240509,000000,5.83,5.9,5.78,5.85,314845,0
+CTLP.US,D,20240510,000000,6.44,7.03,6.22,6.74,1133915,0
+CTLP.US,D,20240513,000000,6.8,6.8,6.36,6.37,571692,0
+CTLP.US,D,20240514,000000,6.5,6.75,6.48,6.49,424315,0
+CTLP.US,D,20240515,000000,6.54,6.69,6.52,6.68,304325,0
+CTLP.US,D,20240516,000000,6.68,6.8975,6.65,6.84,448613,0
+CTLP.US,D,20240517,000000,6.85,6.89,6.55,6.595,276116,0
+CTLP.US,D,20240520,000000,6.59,6.76,6.56,6.58,161849,0
+CTLP.US,D,20240521,000000,6.58,6.64,6.46,6.56,252370,0
+CTLP.US,D,20240522,000000,6.54,6.76,6.52,6.68,419768,0
+CTLP.US,D,20240523,000000,6.69,7,6.54,6.64,259960,0
+CTLP.US,D,20240524,000000,6.66,6.72,6.61,6.72,334449,0
+CTLP.US,D,20240528,000000,6.79,7.068,6.77,7.04,485947,0
+CTLP.US,D,20240529,000000,6.93,7.1,6.92,7.05,496932,0
+CTLP.US,D,20240530,000000,7.13,7.335,7.05,7.15,388701,0
+CTLP.US,D,20240531,000000,7.18,7.27,7.05,7.16,287702,0
+CTLP.US,D,20240603,000000,7.24,7.3,6.955,7.05,262272,0
+CTLP.US,D,20240604,000000,7,7,6.89,6.91,232928,0
+CTLP.US,D,20240605,000000,6.96,7.055,6.915,6.94,222353,0
+CTLP.US,D,20240606,000000,6.92,6.98,6.835,6.86,174881,0
+CTLP.US,D,20240607,000000,6.79,6.875,6.79,6.85,240917,0
+CTLP.US,D,20240610,000000,6.82,6.99,6.795,6.98,203735,0
+CTLP.US,D,20240611,000000,6.95,7.075,6.94,7.01,496803,0
+CTLP.US,D,20240612,000000,7.19,7.28,7.075,7.1,285613,0
+CTLP.US,D,20240613,000000,7.11,7.18,6.925,6.95,207380,0
+CTLP.US,D,20240614,000000,6.9,6.93,6.8,6.81,209314,0
+CTLP.US,D,20240617,000000,6.8,6.915,6.73,6.81,253269,0
+CTLP.US,D,20240618,000000,6.82,6.85,6.705,6.79,200820,0
+CTLP.US,D,20240620,000000,6.75,6.83,6.67,6.74,257516,0
+CTLP.US,D,20240621,000000,6.77,6.77,6.58,6.59,612088,0
+CTLP.US,D,20240624,000000,6.61,6.71,6.535,6.62,208654,0
+CTLP.US,D,20240625,000000,6.62,6.685,6.53,6.59,310181,0
+CTLP.US,D,20240626,000000,6.56,6.715,6.54,6.71,218143,0
+CTLP.US,D,20240627,000000,6.72,6.735,6.55,6.65,289031,0
+CTLP.US,D,20240628,000000,6.72,6.79,6.57,6.6,1327889,0
+CTLP.US,D,20240701,000000,6.6,6.73,6.5,6.55,228577,0
+CTLP.US,D,20240702,000000,6.57,6.61,6.55,6.61,131840,0
+CTLP.US,D,20240703,000000,6.62,6.64,6.54,6.54,61801,0
+CTLP.US,D,20240705,000000,6.52,6.565,6.395,6.47,208717,0
+CTLP.US,D,20240708,000000,6.5,6.63,6.485,6.61,202426,0
+CTLP.US,D,20240709,000000,6.6,6.6,6.39,6.4,208010,0
+CTLP.US,D,20240710,000000,6.44,6.44,6.24,6.39,230243,0
+CTLP.US,D,20240711,000000,6.51,6.655,6.44,6.49,287417,0
+CTLP.US,D,20240712,000000,6.58,6.695,6.495,6.57,245167,0
+CTLP.US,D,20240715,000000,6.64,7.105,6.62,7.06,402834,0
+CTLP.US,D,20240716,000000,7.15,7.33,7.135,7.3,298297,0
+CTLP.US,D,20240717,000000,7.29,7.41,7.17,7.21,302124,0
+CTLP.US,D,20240718,000000,7.14,7.325,7.025,7.06,292257,0
+CTLP.US,D,20240719,000000,7.1,7.105,6.97,6.97,176942,0
+CTLP.US,D,20240722,000000,6.97,7.205,6.9152,7.19,227866,0
+CTLP.US,D,20240723,000000,7.17,7.46,7.1101,7.415,257301,0
+CTLP.US,D,20240724,000000,7.39,7.645,7.29,7.42,513595,0
+CTLP.US,D,20240725,000000,7.43,7.7475,7.405,7.62,308887,0
+CTLP.US,D,20240726,000000,7.71,7.85,7.635,7.81,266738,0
+CTLP.US,D,20240729,000000,7.81,7.82,7.62,7.74,196109,0
+CTLP.US,D,20240730,000000,7.82,7.9,7.755,7.83,182226,0
+CTLP.US,D,20240731,000000,7.85,7.915,7.74,7.79,296580,0
+CTLP.US,D,20240801,000000,7.81,7.8812,7.415,7.57,252351,0
+CTLP.US,D,20240802,000000,7.56,7.56,6.79,7.19,378799,0
+CTLP.US,D,20240805,000000,6.86,6.86,6.6,6.68,338879,0
+CTLP.US,D,20240806,000000,6.69,6.75,6.56,6.71,245077,0
+CTLP.US,D,20240807,000000,6.83,6.88,6.62,6.64,160024,0
+CTLP.US,D,20240808,000000,6.75,6.94,6.68,6.88,246698,0
+CTLP.US,D,20240809,000000,6.88,6.93,6.675,6.73,172790,0
+CTLP.US,D,20240812,000000,6.73,6.7697,6.545,6.61,166221,0
+CTLP.US,D,20240813,000000,6.65,6.805,6.57,6.75,121885,0
+CTLP.US,D,20240814,000000,6.77,6.8,6.6005,6.67,174456,0
+CTLP.US,D,20240815,000000,6.85,6.9099,6.7901,6.87,206406,0
+CTLP.US,D,20240816,000000,6.85,6.96,6.805,6.96,174257,0
+CTLP.US,D,20240819,000000,6.94,7.07,6.93,7.07,279834,0
+CTLP.US,D,20240820,000000,7.07,7.07,6.885,6.97,191290,0
+CTLP.US,D,20240821,000000,6.97,6.97,6.875,6.94,98025,0
+CTLP.US,D,20240822,000000,6.92,6.95,6.795,6.81,95558,0
+CTLP.US,D,20240823,000000,6.86,7.025,6.79,6.95,193299,0
+CTLP.US,D,20240826,000000,7,7.12,6.935,6.95,179034,0
+CTLP.US,D,20240827,000000,6.85,6.99,6.85,6.87,92964,0
+CTLP.US,D,20240828,000000,6.86,6.92,6.77,6.79,174009,0
+CTLP.US,D,20240829,000000,6.84,7.025,6.82,6.92,143856,0
+CTLP.US,D,20240830,000000,6.98,7.005,6.82,6.92,210983,0
+CTLP.US,D,20240903,000000,6.81,6.83,6.47,6.47,203494,0
+CTLP.US,D,20240904,000000,6.46,6.59,6.39,6.53,285451,0
+CTLP.US,D,20240905,000000,6.54,6.58,6.33,6.39,208496,0
+CTLP.US,D,20240906,000000,6.39,6.46,6.26,6.3,203156,0
+CTLP.US,D,20240909,000000,6.36,6.71,6.35,6.39,349073,0
+CTLP.US,D,20240910,000000,6.44,6.44,6.23,6.39,548789,0
+CTLP.US,D,20240911,000000,5.96,6.265,5.82,6.24,774513,0
+CTLP.US,D,20240912,000000,6.172,6.335,6.172,6.24,480905,0
+CTLP.US,D,20240913,000000,6.3,6.33,6.23,6.32,566382,0
+CTLP.US,D,20240916,000000,6.33,6.4,6.245,6.35,487492,0
+CTLP.US,D,20240917,000000,6.46,6.72,6.38,6.39,1044388,0
+CTLP.US,D,20240918,000000,6.41,6.48,6.245,6.33,682474,0
+CTLP.US,D,20240919,000000,6.5,6.5,6.29,6.44,738441,0
+CTLP.US,D,20240920,000000,6.45,6.82,6.45,6.74,738619,0
+CTLP.US,D,20240923,000000,6.73,7.185,6.71,7.16,624401,0
+CTLP.US,D,20240924,000000,7.17,7.485,7.155,7.25,1029363,0
+CTLP.US,D,20240925,000000,7.31,7.34,7.13,7.3,471999,0
+CTLP.US,D,20240926,000000,7.37,7.38,7.03,7.14,331234,0
+CTLP.US,D,20240927,000000,7.21,7.51,7.21,7.42,587399,0
+CTLP.US,D,20240930,000000,7.46,7.535,7.28,7.4,573107,0
+CTLP.US,D,20241001,000000,7.88,8.21,7.75,7.87,744148,0
+CTLP.US,D,20241002,000000,7.92,7.9383,7.715,7.83,465486,0
+CTLP.US,D,20241003,000000,7.83,7.94,7.735,7.78,583371,0
+CTLP.US,D,20241004,000000,7.9,8.005,7.83,7.95,329705,0
+CTLP.US,D,20241007,000000,7.97,8,7.82,7.98,293215,0
+CTLP.US,D,20241008,000000,7.95,8.085,7.88,8.03,302437,0
+CTLP.US,D,20241009,000000,8.03,9.04,8.015,9,1524327,0
+CTLP.US,D,20241010,000000,8.9,9.1,8.56,8.87,783258,0
+CTLP.US,D,20241011,000000,8.9,9.226,8.9,9.21,452609,0
+CTLP.US,D,20241014,000000,9.22,9.305,8.89,8.94,466097,0
+CTLP.US,D,20241015,000000,8.96,9.07,8.795,9.05,415253,0
+CTLP.US,D,20241016,000000,9.11,9.26,9.01,9.24,422941,0
+CTLP.US,D,20241017,000000,9.27,9.29,9.095,9.13,281022,0
+CTLP.US,D,20241018,000000,9.11,9.28,9.02,9.25,297561,0
+CTLP.US,D,20241021,000000,9.2,9.35,9.07,9.24,336034,0
+CTLP.US,D,20241022,000000,9.23,9.4,9.1645,9.325,293168,0
+CTLP.US,D,20241023,000000,9.25,9.345,9.105,9.27,273647,0
+CTLP.US,D,20241024,000000,9.29,9.37,9.1,9.1,341052,0
+CTLP.US,D,20241025,000000,9.14,9.25,8.83,8.9,358704,0
+CTLP.US,D,20241028,000000,8.97,9.07,8.851,8.9,324797,0
+CTLP.US,D,20241029,000000,8.89,9.005,8.79,8.88,212011,0
+CTLP.US,D,20241030,000000,8.9,9.0303,8.87,9,219649,0
+CTLP.US,D,20241031,000000,8.99,9.11,8.86,8.86,238874,0
+CTLP.US,D,20241101,000000,8.9,9.03,8.87,8.99,284408,0
+CTLP.US,D,20241104,000000,8.95,9.235,8.89,9.16,318348,0
+CTLP.US,D,20241105,000000,9.16,9.27,9.12,9.22,437743,0
+CTLP.US,D,20241106,000000,9.36,9.6659,9.26,9.38,947622,0
+CTLP.US,D,20241107,000000,9.36,9.51,9.29,9.32,663140,0
+CTLP.US,D,20241108,000000,9.21,9.265,8.53,8.87,829706,0
+CTLP.US,D,20241111,000000,9.15,9.25,9.05,9.23,586640,0
+CTLP.US,D,20241112,000000,9.26,9.31,9.1034,9.19,460307,0
+CTLP.US,D,20241113,000000,9.21,9.31,9.13,9.19,373651,0
+CTLP.US,D,20241114,000000,9.2,9.24,8.855,8.93,441739,0
+CTLP.US,D,20241115,000000,8.98,8.98,8.665,8.72,378339,0
+CTLP.US,D,20241118,000000,8.7,8.84,8.3,8.66,588623,0
+CTLP.US,D,20241119,000000,8.57,8.995,8.53,8.95,322893,0
+CTLP.US,D,20241120,000000,8.99,8.995,8.85,8.88,183773,0
+CTLP.US,D,20241121,000000,8.92,9.1,8.76,9,323925,0
+CTLP.US,D,20241122,000000,9.04,9.305,9.04,9.27,587455,0
+CTLP.US,D,20241125,000000,9.36,9.585,9.3,9.49,705335,0
+CTLP.US,D,20241126,000000,9.41,9.49,9.1646,9.39,423392,0
+CTLP.US,D,20241127,000000,9.4,9.42,8.92,9.05,389250,0
+CTLP.US,D,20241129,000000,9.1,9.15,9,9.08,168814,0
+CTLP.US,D,20241202,000000,9.07,9.175,8.98,9.15,401852,0
+CTLP.US,D,20241203,000000,9.16,9.17,8.97,9.06,247529,0
+CTLP.US,D,20241204,000000,9.09,9.2,9.03,9.12,315024,0
+CTLP.US,D,20241205,000000,9.11,9.28,9.0201,9.13,319172,0
+CTLP.US,D,20241206,000000,9.2,9.22,9.01,9.05,241457,0
+CTLP.US,D,20241209,000000,9.07,9.29,9.06,9.23,279930,0
+CTLP.US,D,20241210,000000,9.28,9.73,9.22,9.52,525059,0
+CTLP.US,D,20241211,000000,9.52,9.52,9.3,9.34,233702,0
+CTLP.US,D,20241212,000000,9.36,9.47,9.21,9.3,237498,0
+CTLP.US,D,20241213,000000,9.26,9.27,9.04,9.25,275190,0
+CTLP.US,D,20241216,000000,9.26,10.25,9.25,10.23,658541,0
+CTLP.US,D,20241217,000000,10.24,10.44,9.87,10.33,736372,0
+CTLP.US,D,20241218,000000,10.33,10.48,9.66,9.84,719359,0
+CTLP.US,D,20241219,000000,9.9,10.05,9.17,9.31,382332,0
+CTLP.US,D,20241220,000000,9.16,9.63,9.16,9.58,549424,0
+CTLP.US,D,20241223,000000,9.47,9.54,9.15,9.35,303307,0
+CTLP.US,D,20241224,000000,9.42,9.78,9.415,9.73,192153,0
+CTLP.US,D,20241226,000000,9.67,9.825,9.65,9.76,200542,0
+CTLP.US,D,20241227,000000,9.7,9.77,9.4,9.61,216844,0
+CTLP.US,D,20241230,000000,9.57,9.68,9.32,9.6,291919,0
+CTLP.US,D,20241231,000000,9.66,9.72,9.49,9.51,712100,0
+CTLP.US,D,20250102,000000,9.54,9.56,9.06,9.33,314301,0
+CTLP.US,D,20250103,000000,9.38,9.515,9.335,9.42,252369,0
+CTLP.US,D,20250106,000000,9.44,9.45,9.02,9.04,311295,0
+CTLP.US,D,20250107,000000,9.06,9.115,8.66,8.91,284446,0
+CTLP.US,D,20250108,000000,8.82,8.85,8.66,8.72,232795,0
+CTLP.US,D,20250110,000000,8.59,8.59,8.26,8.32,336139,0
+CTLP.US,D,20250113,000000,8.21,8.3,8.07,8.15,260311,0
+CTLP.US,D,20250114,000000,8.22,8.585,7.99,8.08,217262,0
+CTLP.US,D,20250115,000000,8.33,8.39,8.0455,8.11,306683,0
+CTLP.US,D,20250116,000000,8.2,8.335,8.055,8.11,250321,0
+CTLP.US,D,20250117,000000,8.17,8.225,8.05,8.15,223076,0
+CTLP.US,D,20250121,000000,8.2,8.3,8.08,8.29,244036,0
+CTLP.US,D,20250122,000000,8.29,8.5,8.25,8.26,247821,0
+CTLP.US,D,20250123,000000,8.26,8.32,8.19,8.27,350630,0
+CTLP.US,D,20250124,000000,8.27,8.31,8.15,8.23,214726,0
+CTLP.US,D,20250127,000000,8.18,8.355,8.035,8.14,347735,0
+CTLP.US,D,20250128,000000,8.15,8.355,8.08,8.32,169940,0
+CTLP.US,D,20250129,000000,8.3,8.51,8.23,8.49,212525,0
+CTLP.US,D,20250130,000000,8.59,8.67,8.34,8.42,212771,0
+CTLP.US,D,20250131,000000,8.43,8.465,8.13,8.14,255574,0
+CTLP.US,D,20250203,000000,7.99,8.235,7.9,8.21,356677,0
+CTLP.US,D,20250204,000000,8.22,8.455,8.165,8.42,250452,0
+CTLP.US,D,20250205,000000,8.5,8.6734,8.47,8.64,306059,0
+CTLP.US,D,20250206,000000,8.8,8.85,8.63,8.67,393808,0
+CTLP.US,D,20250207,000000,8.86,9.88,8.82,9.84,981462,0
+CTLP.US,D,20250210,000000,9.88,10.06,9.36,9.93,481146,0
+CTLP.US,D,20250211,000000,9.79,10.54,9.79,10.53,1247809,0
+CTLP.US,D,20250212,000000,10.4,10.775,10.27,10.74,792629,0
+CTLP.US,D,20250213,000000,10.74,11.08,10.612,11.07,626901,0
+CTLP.US,D,20250214,000000,11.06,11.07,10.6,10.67,400632,0
+CTLP.US,D,20250218,000000,10.71,11.155,10.63,11.15,621806,0
+CTLP.US,D,20250219,000000,11.09,11.1,10.65,10.9,395444,0
+CTLP.US,D,20250220,000000,10.83,11.01,10.7597,10.92,353502,0
+CTLP.US,D,20250221,000000,11.02,11.0792,10.51,10.55,473310,0
+CTLP.US,D,20250224,000000,10.54,10.58,10.2,10.35,606419,0
+CTLP.US,D,20250225,000000,10.33,11.36,9.9,10.68,2533743,0
+CTLP.US,D,20250226,000000,10.73,10.81,10.39,10.42,538193,0
+CTLP.US,D,20250227,000000,10.4,10.42,10.04,10.05,393354,0
+CTLP.US,D,20250228,000000,10.02,10.1,9.63,9.82,625446,0
+CTLP.US,D,20250303,000000,9.97,9.98,9.59,9.66,400197,0
+CTLP.US,D,20250304,000000,9.52,9.53,9.12,9.38,416805,0
+CTLP.US,D,20250305,000000,9.38,9.49,9.27,9.43,274663,0
+CTLP.US,D,20250306,000000,9.3,9.47,9.08,9.2,249660,0
+CTLP.US,D,20250307,000000,9.2,9.22,8.9336,9.16,351201,0
+CTLP.US,D,20250310,000000,9,9.235,8.43,8.53,384037,0
+CTLP.US,D,20250311,000000,8.52,8.635,7.61,8.1,1362245,0
+CTLP.US,D,20250312,000000,8.12,8.13,7.605,7.78,968470,0
+CTLP.US,D,20250313,000000,7.74,7.78,7.51,7.52,738549,0
+CTLP.US,D,20250314,000000,7.6,7.8,7.47,7.71,369831,0
+CTLP.US,D,20250317,000000,7.69,7.82,7.65,7.8,382808,0
+CTLP.US,D,20250318,000000,7.78,7.78,7.59,7.61,299242,0
+CTLP.US,D,20250319,000000,7.62,7.785,7.55,7.72,223146,0
+CTLP.US,D,20250320,000000,7.67,7.85,7.62,7.65,219644,0
+CTLP.US,D,20250321,000000,7.58,7.92,7.5342,7.91,684248,0
+CTLP.US,D,20250324,000000,8,8.09,7.77,7.91,326213,0
+CTLP.US,D,20250325,000000,7.92,7.94,7.69,7.9,223359,0
+CTLP.US,D,20250326,000000,7.97,8.08,7.795,8.01,346168,0
+CTLP.US,D,20250327,000000,8.03,8.04,7.76,7.82,311714,0
+CTLP.US,D,20250328,000000,7.85,7.88,7.47,7.57,293416,0
+CTLP.US,D,20250331,000000,7.44,8.045,7.31,7.87,1077670,0
+CTLP.US,D,20250401,000000,7.82,8.23,7.715,7.73,570782,0
+CTLP.US,D,20250402,000000,7.61,8.235,7.5011,8.03,679666,0
+CTLP.US,D,20250403,000000,7.56,7.84,7.56,7.63,525626,0
+CTLP.US,D,20250404,000000,7.33,7.58,7.22,7.47,677072,0
+CTLP.US,D,20250407,000000,7.09,7.75,7.01,7.27,759790,0
+CTLP.US,D,20250408,000000,7.57,7.63,7.175,7.24,703698,0
+CTLP.US,D,20250409,000000,7.12,8.005,7.12,7.95,863791,0
+CTLP.US,D,20250410,000000,7.67,7.7925,7.43,7.61,389893,0
+CTLP.US,D,20250411,000000,7.61,7.875,7.3839,7.75,368063,0
+CTLP.US,D,20250414,000000,7.85,7.85,7.5,7.66,230907,0
+CTLP.US,D,20250415,000000,7.69,7.86,7.67,7.71,295072,0
+CTLP.US,D,20250416,000000,7.62,7.73,7.46,7.6,225882,0
+CTLP.US,D,20250417,000000,7.61,7.62,7.41,7.53,261350,0
+CTLP.US,D,20250421,000000,7.44,7.54,7.24,7.39,251661,0
+CTLP.US,D,20250422,000000,7.48,7.645,7.33,7.6,292249,0
+CTLP.US,D,20250423,000000,7.78,7.825,7.55,7.65,305273,0
+CTLP.US,D,20250424,000000,7.68,7.915,7.56,7.86,226252,0
+CTLP.US,D,20250425,000000,7.79,7.99,7.72,7.88,408756,0
+CTLP.US,D,20250428,000000,7.87,8.07,7.72,7.85,375890,0
+CTLP.US,D,20250429,000000,7.82,8.18,7.75,8.09,509491,0
+CTLP.US,D,20250430,000000,7.96,8.13,7.57,8,439825,0
+CTLP.US,D,20250501,000000,8.01,8.16,7.89,8.01,381079,0
+CTLP.US,D,20250502,000000,8.02,8.389,8.02,8.12,419833,0
+CTLP.US,D,20250505,000000,8.11,8.31,8.01,8.12,561843,0
+CTLP.US,D,20250506,000000,8,8.24,7.91,8.16,379329,0
+CTLP.US,D,20250507,000000,8.22,8.235,8,8.22,371492,0
+CTLP.US,D,20250508,000000,8.31,8.51,8.21,8.27,777075,0
+CTLP.US,D,20250509,000000,7.79,8.325,7.57,7.7,1507585,0
+CTLP.US,D,20250512,000000,8.14,8.23,7.71,7.83,911001,0
+CTLP.US,D,20250513,000000,7.94,8,7.6392,7.74,790885,0
+CTLP.US,D,20250514,000000,7.75,8.045,7.685,8.01,798962,0
+CTLP.US,D,20250515,000000,8.01,8.44,7.99,8.43,615901,0
+CTLP.US,D,20250516,000000,8.39,8.72,8.355,8.49,642173,0
+CTLP.US,D,20250519,000000,8.32,8.42,8.165,8.29,450586,0
+CTLP.US,D,20250520,000000,8.26,8.49,8.18,8.48,363467,0
+CTLP.US,D,20250521,000000,8.39,8.52,8.2917,8.42,444408,0
+CTLP.US,D,20250522,000000,8.4,8.8,8.38,8.79,440644,0
+CTLP.US,D,20250523,000000,8.69,8.76,8.39,8.47,632298,0
+CTLP.US,D,20250527,000000,8.61,8.87,8.44,8.58,336146,0
+CTLP.US,D,20250528,000000,8.55,8.61,8.385,8.55,283354,0
+CTLP.US,D,20250529,000000,8.6,8.67,8.33,8.66,274858,0
+CTLP.US,D,20250530,000000,8.62,8.63,8.2,8.37,604742,0
+CTLP.US,D,20250602,000000,8.35,9.14,8.24,8.76,3123582,0
+CTLP.US,D,20250603,000000,8.76,8.79,8.11,8.75,2154412,0
+CTLP.US,D,20250604,000000,8.74,8.79,8.17,8.23,1121765,0
+CTLP.US,D,20250605,000000,8.21,8.81,8.21,8.59,904430,0
+CTLP.US,D,20250606,000000,8.72,8.92,8.625,8.89,670081,0
+CTLP.US,D,20250609,000000,8.97,9.4,8.86,9.39,1239383,0
+CTLP.US,D,20250610,000000,9.39,9.9,9.27,9.82,1309804,0
+CTLP.US,D,20250611,000000,9.83,9.95,9.645,9.86,1001863,0
+CTLP.US,D,20250612,000000,9.81,9.84,9.445,9.6,1003191,0
+CTLP.US,D,20250613,000000,9.48,9.535,9.29,9.5,717400,0
+CTLP.US,D,20250616,000000,10.85,11.01,10.8361,10.99,26096743,0
+CTLP.US,D,20250617,000000,10.93,11,10.93,10.99,4817871,0
+CTLP.US,D,20250618,000000,10.96,11,10.96,10.98,3915406,0
+CTLP.US,D,20250620,000000,10.99,11,10.97,10.99,2708141,0
+CTLP.US,D,20250623,000000,10.99,11.02,10.97,10.99,3658279,0
+CTLP.US,D,20250624,000000,11,11.015,10.985,11.005,1686548,0
+CTLP.US,D,20250625,000000,11,11.02,10.99,11.01,1652392,0
+CTLP.US,D,20250626,000000,11.01,11.03,10.96,10.99,1670988,0
+CTLP.US,D,20250627,000000,11.01,11.02,10.97,11,2489389,0
+CTLP.US,D,20250630,000000,11,11,10.98,10.99,1415633,0
+CTLP.US,D,20250701,000000,10.99,11.01,10.99,11.01,2876657,0
+CTLP.US,D,20250702,000000,11,11.1,10.995,11.04,1669946,0
+CTLP.US,D,20250703,000000,11.05,11.07,11.03,11.07,771065,0
+CTLP.US,D,20250707,000000,11.06,11.06,11.02,11.03,837300,0
+CTLP.US,D,20250708,000000,11.05,11.05,11.03,11.03,903548,0
+CTLP.US,D,20250709,000000,11.03,11.05,11.03,11.04,696587,0
+CTLP.US,D,20250710,000000,11.03,11.06,11.03,11.03,887958,0
+CTLP.US,D,20250711,000000,11.05,11.05,11.01,11.02,1358517,0
+CTLP.US,D,20250714,000000,11.03,11.05,11.01,11.02,703821,0
+CTLP.US,D,20250715,000000,11.02,11.05,11.02,11.03,1343836,0
+CTLP.US,D,20250716,000000,11.03,11.1,11.02,11.09,1266541,0
+CTLP.US,D,20250717,000000,11.08,11.16,11.07,11.11,5727161,0
+CTLP.US,D,20250718,000000,11.13,11.13,11.1,11.11,824736,0
+CTLP.US,D,20250721,000000,11.13,11.14,11.07,11.08,1336714,0
+CTLP.US,D,20250722,000000,11.09,11.1,11.08,11.09,2389868,0
+CTLP.US,D,20250723,000000,11.09,11.1,11.07,11.07,1279220,0
+CTLP.US,D,20250724,000000,11.08,11.1,11.07,11.08,1105380,0
+CTLP.US,D,20250725,000000,11.09,11.105,11.08,11.08,1878768,0
+CTLP.US,D,20250728,000000,11.09,11.105,11.08,11.08,2157697,0
+CTLP.US,D,20250729,000000,11.08,11.09,11.07,11.08,1586560,0
+CTLP.US,D,20250730,000000,11.07,11.085,11.07,11.07,1386893,0
+CTLP.US,D,20250731,000000,11.07,11.1,11.07,11.07,2793920,0
+CTLP.US,D,20250801,000000,11.08,11.1,11.06,11.07,1269525,0
+CTLP.US,D,20250804,000000,11.07,11.09,11.07,11.07,653916,0
+CTLP.US,D,20250805,000000,11.07,11.09,11.07,11.08,907606,0
+CTLP.US,D,20250806,000000,11.08,11.1,11.07,11.09,2725615,0
+CTLP.US,D,20250807,000000,11.09,11.09,11.06,11.08,1974271,0
+CTLP.US,D,20250808,000000,10.93,11.005,10.89,10.9,6310798,0
+CTLP.US,D,20250811,000000,10.91,10.94,10.9,10.93,1338928,0
+CTLP.US,D,20250812,000000,10.96,10.97,10.91,10.96,1377275,0
+CTLP.US,D,20250813,000000,10.99,11,10.955,10.98,1872670,0
+CTLP.US,D,20250814,000000,10.94,10.97,10.87,10.89,3889997,0
+CTLP.US,D,20250815,000000,10.9,10.93,10.79,10.92,3371724,0
+CTLP.US,D,20250818,000000,10.92,10.96,10.92,10.93,881440,0
+CTLP.US,D,20250819,000000,10.93,10.945,10.86,10.87,4425077,0
+CTLP.US,D,20250820,000000,10.89,10.89,10.83,10.87,1851623,0
+CTLP.US,D,20250821,000000,10.87,10.89,10.84,10.88,913505,0
+CTLP.US,D,20250822,000000,10.88,10.91,10.86,10.87,981760,0
+CTLP.US,D,20250825,000000,10.86,10.87,10.84,10.85,896455,0
+CTLP.US,D,20250826,000000,10.85,10.87,10.83,10.87,1346708,0
+CTLP.US,D,20250827,000000,10.86,10.88,10.84,10.85,1306956,0
+CTLP.US,D,20250828,000000,10.86,10.87,10.84,10.84,1149116,0
+CTLP.US,D,20250829,000000,10.87,10.87,10.84,10.87,595233,0
+CTLP.US,D,20250902,000000,10.85,10.89,10.83,10.87,768113,0
+CTLP.US,D,20250903,000000,10.87,10.905,10.85,10.85,1877593,0
+CTLP.US,D,20250904,000000,10.86,10.88,10.84,10.85,1675407,0
+CTLP.US,D,20250905,000000,10.85,10.86,10.785,10.81,4122829,0
+CTLP.US,D,20250908,000000,10.82,10.83,10.79,10.83,2432346,0
+CTLP.US,D,20250909,000000,10.81,10.83,10.77,10.81,5734502,0
+CTLP.US,D,20250910,000000,10.85,10.88,10.75,10.76,1843857,0
+CTLP.US,D,20250911,000000,10.76,10.85,10.7499,10.8,2695410,0
+CTLP.US,D,20250912,000000,10.79,10.83,10.79,10.8,1470248,0
+CTLP.US,D,20250915,000000,10.8,10.84,10.79,10.83,1579324,0
+CTLP.US,D,20250916,000000,10.81,10.85,10.81,10.85,678818,0
+CTLP.US,D,20250917,000000,10.86,10.93,10.83,10.84,3728702,0
+CTLP.US,D,20250918,000000,10.66,10.705,10.6,10.6,7333265,0
+CTLP.US,D,20250919,000000,10.61,10.655,10.57,10.63,2717577,0
+CTLP.US,D,20250922,000000,10.61,10.63,10.58,10.59,1776113,0
+CTLP.US,D,20250923,000000,10.59,10.64,10.56,10.59,2172645,0
+CTLP.US,D,20250924,000000,10.59,10.62,10.55,10.56,964118,0
+CTLP.US,D,20250925,000000,10.55,10.585,10.55,10.55,1322254,0
+CTLP.US,D,20250926,000000,10.55,10.575,10.54,10.55,1498212,0
+CTLP.US,D,20250929,000000,10.55,10.6,10.53,10.6,973489,0
+CTLP.US,D,20250930,000000,10.6,10.61,10.565,10.57,881525,0
+CTLP.US,D,20251001,000000,10.57,10.59,10.545,10.58,497773,0
+CTLP.US,D,20251002,000000,10.61,10.63,10.575,10.6,306899,0
+CTLP.US,D,20251003,000000,10.6,10.63,10.565,10.57,1058406,0
+CTLP.US,D,20251006,000000,10.58,10.61,10.55,10.6,853970,0
+CTLP.US,D,20251007,000000,10.6,10.635,10.6,10.62,400238,0
+CTLP.US,D,20251008,000000,10.65,10.71,10.625,10.66,872516,0
+CTLP.US,D,20251009,000000,10.64,10.66,10.6,10.61,1754270,0
+CTLP.US,D,20251010,000000,10.6,10.63,10.55,10.57,1230796,0
+CTLP.US,D,20251013,000000,10.59,10.61,10.59,10.59,532297,0
+CTLP.US,D,20251014,000000,10.6,10.625,10.57,10.62,332328,0
+CTLP.US,D,20251015,000000,10.63,10.69,10.625,10.65,441471,0
+CTLP.US,D,20251016,000000,10.64,10.64,10.55,10.59,366801,0
+CTLP.US,D,20251017,000000,10.58,10.61,10.5602,10.6,283354,0
+CTLP.US,D,20251020,000000,10.63,10.63,10.59,10.63,1008740,0
+CTLP.US,D,20251021,000000,10.62,10.64,10.59,10.64,727725,0
+CTLP.US,D,20251022,000000,10.62,10.64,10.57,10.61,1570155,0
+CTLP.US,D,20251023,000000,10.61,10.63,10.55,10.56,1053479,0
+CTLP.US,D,20251024,000000,10.58,10.58,10.55,10.58,203630,0
+CTLP.US,D,20251027,000000,10.59,10.605,10.55,10.59,696268,0
+CTLP.US,D,20251028,000000,10.61,10.61,10.58,10.58,272377,0
+CTLP.US,D,20251029,000000,10.58,10.6,10.55,10.58,456257,0
+CTLP.US,D,20251030,000000,10.57,10.58,10.56,10.56,227723,0
+CTLP.US,D,20251031,000000,10.57,10.57,10.55,10.56,901199,0
+CTLP.US,D,20251103,000000,10.56,10.57,10.55,10.56,426087,0
+CTLP.US,D,20251104,000000,10.56,10.565,10.54,10.56,465819,0
+CTLP.US,D,20251105,000000,10.56,10.57,10.55,10.56,420598,0
+CTLP.US,D,20251106,000000,10.56,10.57,10.535,10.56,675037,0
+CTLP.US,D,20251107,000000,10.55,10.565,10.55,10.55,843001,0
+CTLP.US,D,20251110,000000,10.55,10.57,10.55,10.56,588934,0
+CTLP.US,D,20251111,000000,10.55,10.59,10.55,10.58,1931769,0
+CTLP.US,D,20251112,000000,10.55,10.6,10.55,10.58,1012843,0
+CTLP.US,D,20251113,000000,10.58,10.58,10.54,10.55,590806,0
+CTLP.US,D,20251114,000000,10.55,10.56,10.53,10.55,741397,0
+CTLP.US,D,20251117,000000,10.55,10.57,10.51,10.52,802883,0
+CTLP.US,D,20251118,000000,10.52,10.72,10.5,10.7,2185115,0
+CTLP.US,D,20251119,000000,10.72,10.72,10.68,10.71,853629,0
+CTLP.US,D,20251120,000000,10.71,10.73,10.54,10.58,3085938,0
+CTLP.US,D,20251121,000000,10.56,10.655,10.545,10.61,621543,0
+CTLP.US,D,20251124,000000,10.61,10.635,10.57,10.59,599154,0
+CTLP.US,D,20251125,000000,10.6,10.745,10.595,10.72,749749,0
+CTLP.US,D,20251126,000000,10.71,10.725,10.68,10.69,595902,0
+CTLP.US,D,20251128,000000,10.71,10.71,10.66,10.67,188534,0
+CTLP.US,D,20251201,000000,10.65,10.67,10.6,10.61,281570,0
+CTLP.US,D,20251202,000000,10.62,10.63,10.54,10.54,769907,0
+CTLP.US,D,20251203,000000,10.57,10.58,10.545,10.58,566046,0
+CTLP.US,D,20251204,000000,10.57,10.64,10.53,10.57,576959,0
+CTLP.US,D,20251205,000000,10.55,10.59,10.55,10.59,272738,0
+CTLP.US,D,20251208,000000,10.62,10.62,10.54,10.57,315681,0
+CTLP.US,D,20251209,000000,10.58,10.63,10.55,10.62,756175,0
+CTLP.US,D,20251210,000000,10.62,10.655,10.58,10.59,1390106,0
+CTLP.US,D,20251211,000000,10.6,10.67,10.6,10.62,630103,0
+CTLP.US,D,20251212,000000,10.62,10.63,10.6,10.61,335594,0
+CTLP.US,D,20251215,000000,10.61,10.645,10.57,10.59,319009,0
+CTLP.US,D,20251216,000000,10.59,10.65,10.58,10.64,368154,0
+CTLP.US,D,20251217,000000,10.64,10.655,10.58,10.59,640795,0
+CTLP.US,D,20251218,000000,10.62,10.64,10.52,10.58,606459,0
+CTLP.US,D,20251219,000000,10.59,10.6,10.55,10.59,996153,0
+CTLP.US,D,20251222,000000,10.6,10.63,10.54,10.62,622671,0
+CTLP.US,D,20251223,000000,10.6,10.6,10.55,10.56,406810,0
+CTLP.US,D,20251224,000000,10.56,10.65,10.54,10.64,175071,0
+CTLP.US,D,20251226,000000,10.6,10.65,10.6,10.64,252172,0
+CTLP.US,D,20251229,000000,10.61,10.645,10.58,10.58,405504,0
+CTLP.US,D,20251230,000000,10.58,10.6,10.52,10.59,285628,0
+CTLP.US,D,20251231,000000,10.61,10.625,10.575,10.62,504354,0
+CTLP.US,D,20260102,000000,10.63,10.68,10.575,10.68,836407,0
+CTLP.US,D,20260105,000000,10.66,10.755,10.66,10.73,1484430,0
+CTLP.US,D,20260106,000000,10.7,10.735,10.654,10.71,2026547,0
+CTLP.US,D,20260107,000000,10.71,10.72,10.64,10.72,460970,0
+CTLP.US,D,20260108,000000,10.7,10.73,10.69,10.7,1002148,0
+CTLP.US,D,20260109,000000,10.69,10.72,10.68,10.71,1841904,0
+CTLP.US,D,20260112,000000,10.7,10.84,10.7,10.84,2041999,0
+CTLP.US,D,20260113,000000,10.84,10.84,10.8,10.82,1054987,0
+CTLP.US,D,20260114,000000,10.83,10.85,10.82,10.85,548747,0
+CTLP.US,D,20260115,000000,10.85,10.9,10.842,10.89,504254,0
+CTLP.US,D,20260116,000000,10.87,10.885,10.85,10.86,1145086,0
+CTLP.US,D,20260120,000000,10.84,10.89,10.83,10.84,992955,0
+CTLP.US,D,20260121,000000,10.85,10.8685,10.81,10.82,950711,0
+CTLP.US,D,20260122,000000,10.82,10.84,10.79,10.81,767012,0
+CTLP.US,D,20260123,000000,10.81,10.83,10.75,10.76,708521,0
+CTLP.US,D,20260126,000000,10.74,10.74,10.68,10.72,617292,0
+CTLP.US,D,20260127,000000,10.72,10.785,10.7,10.77,517794,0
+CTLP.US,D,20260128,000000,10.78,10.78,10.74,10.75,881939,0
+CTLP.US,D,20260129,000000,10.75,10.77,10.74,10.75,337999,0
+CTLP.US,D,20260130,000000,10.74,10.78,10.72,10.74,884003,0
+CTLP.US,D,20260202,000000,10.74,10.855,10.71,10.79,1439216,0
+CTLP.US,D,20260203,000000,10.78,10.785,10.655,10.68,2688614,0
+CTLP.US,D,20260204,000000,10.69,10.69,10.37,10.55,5794609,0
+CTLP.US,D,20260205,000000,10.59,10.695,10.495,10.67,4076126,0
+CTLP.US,D,20260206,000000,10.68,10.735,10.57,10.66,1386446,0
+CTLP.US,D,20260209,000000,10.61,10.64,10.47,10.47,1400973,0
+CTLP.US,D,20260210,000000,10.47,10.59,10.4601,10.56,1022301,0
+CTLP.US,D,20260211,000000,10.54,10.551,10.42,10.47,1008889,0
+CTLP.US,D,20260212,000000,10.51,10.51,10.18,10.36,1672941,0
+CTLP.US,D,20260213,000000,10.37,10.37,10.075,10.22,3489276,0
+CTLP.US,D,20260217,000000,10.21,10.25,9.915,9.97,1585191,0
+CTLP.US,D,20260218,000000,10,10.06,9.82,10.055,1862054,0
diff --git a/daily/us/nasdaq stocks/1/ctnt.us.txt b/daily/us/nasdaq stocks/1/ctnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1afcd6b69cc85fd90cc031b0c24e441e4b25b10
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctnt.us.txt	
@@ -0,0 +1,641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTNT.US,D,20230801,000000,60,110.4,56.16,110.4,388620.875,0
+CTNT.US,D,20230802,000000,94.4,106.4,62.08,66.88,208509.5,0
+CTNT.US,D,20230803,000000,57.92,63.2,51.2,58.08,98889.3125,0
+CTNT.US,D,20230804,000000,52.32,54.4,40.8,42.56,58139.3125,0
+CTNT.US,D,20230807,000000,46.72,54.4,43.36,45.44,68266.875,0
+CTNT.US,D,20230808,000000,38.56,41.44,35.36,38.4,31443.3125,0
+CTNT.US,D,20230809,000000,39.68,48.32,35.2,46.4,46605.6875,0
+CTNT.US,D,20230810,000000,45.6,52.4192,40.8,46.56,24449.75,0
+CTNT.US,D,20230811,000000,44,50.2384,41.28,41.6,19013.125,0
+CTNT.US,D,20230814,000000,41.6,44,36.8,36.8,14673.9375,0
+CTNT.US,D,20230815,000000,35.68,42.2384,34.0816,36.48,31684.625,0
+CTNT.US,D,20230816,000000,35.68,40,34.5616,38.24,13512.5625,0
+CTNT.US,D,20230817,000000,40.64,40.64,36.16,37.28,5754.9375,0
+CTNT.US,D,20230818,000000,36,40,34.08,36,21614.1875,0
+CTNT.US,D,20230821,000000,35.2,37.6,33.6,36.1584,10541.625,0
+CTNT.US,D,20230822,000000,35.04,43.04,34.4016,40.48,42460.6875,0
+CTNT.US,D,20230823,000000,43.52,56,43.2048,47.68,218196.1875,0
+CTNT.US,D,20230824,000000,42.88,43.9984,32.32,37.44,38228.125,0
+CTNT.US,D,20230825,000000,35.84,38.08,34.56,37.28,8804.625,0
+CTNT.US,D,20230828,000000,38.72,38.72,32.8,36,7995.8125,0
+CTNT.US,D,20230829,000000,36.64,37.5984,32.3008,33.28,12988.625,0
+CTNT.US,D,20230830,000000,35.68,36.4784,33.28,34.72,13964.0625,0
+CTNT.US,D,20230831,000000,34.72,36.32,33.44,33.76,22354.625,0
+CTNT.US,D,20230901,000000,36.64,52,35.2,38.4,279255.75,0
+CTNT.US,D,20230905,000000,37.44,39.9984,36.48,37.6,16353.3125,0
+CTNT.US,D,20230906,000000,36.32,38.24,34.4,36.16,12034.875,0
+CTNT.US,D,20230907,000000,37.12,37.6,35.2,36.8,6339.6875,0
+CTNT.US,D,20230908,000000,35.84,37.44,34.4,34.4,5842.125,0
+CTNT.US,D,20230911,000000,35.52,36.8,35.2,35.36,3068.875,0
+CTNT.US,D,20230912,000000,35.2,36.48,34.56,34.72,5479.1875,0
+CTNT.US,D,20230913,000000,34.56,36.32,34.56,34.56,1809.375,0
+CTNT.US,D,20230914,000000,35.2,36.64,34.08,35.68,2006.9375,0
+CTNT.US,D,20230915,000000,35.2,38.4,35.2,38.4,4477.5,0
+CTNT.US,D,20230918,000000,37.28,38.08,35.2,36,2811,0
+CTNT.US,D,20230919,000000,36,36.2336,34.72,34.88,2740.375,0
+CTNT.US,D,20230920,000000,33.92,35.344,32.48,32.8,3956.5,0
+CTNT.US,D,20230921,000000,32.48,32.808,30.88,30.88,2867.3125,0
+CTNT.US,D,20230922,000000,31.52,31.8448,30.08,30.72,1372.1875,0
+CTNT.US,D,20230925,000000,30.56,30.88,26.72,27.2,2590.3125,0
+CTNT.US,D,20230926,000000,26.56,30.1584,26.56,28.64,2730.3125,0
+CTNT.US,D,20230927,000000,31.04,32.16,29.6,29.6,2431.1875,0
+CTNT.US,D,20230928,000000,29.12,33.28,27.2,30.8192,6984.5625,0
+CTNT.US,D,20230929,000000,30.4,32.8,29.3696,32,2302.875,0
+CTNT.US,D,20231002,000000,30.88,32.2896,30.424,31.2,472.125,0
+CTNT.US,D,20231003,000000,30.08,35.04,30.08,33.3664,4015,0
+CTNT.US,D,20231004,000000,34.24,34.24,30.72,31.3616,1242.9375,0
+CTNT.US,D,20231005,000000,30.72,34.8784,30.72,31.52,2771.8125,0
+CTNT.US,D,20231006,000000,32.16,34.2272,31.68,31.68,1631.0625,0
+CTNT.US,D,20231009,000000,31.6384,32.5136,30.72,31.2,1526.3125,0
+CTNT.US,D,20231010,000000,31.84,31.84,27.2,29.28,792.4375,0
+CTNT.US,D,20231011,000000,29.6,29.92,29.6,29.92,145.5,0
+CTNT.US,D,20231012,000000,29.12,30.08,27.84,28.8,505.1875,0
+CTNT.US,D,20231013,000000,29.6,29.6,26.88,26.88,2709.4375,0
+CTNT.US,D,20231016,000000,27.36,28.48,26.7296,27.84,320.8125,0
+CTNT.US,D,20231017,000000,27.2,27.68,25.6,26.08,1370.875,0
+CTNT.US,D,20231018,000000,25.76,26.88,25.76,26.88,1088.625,0
+CTNT.US,D,20231019,000000,27.52,28.64,25.76,28.64,217.125,0
+CTNT.US,D,20231020,000000,26.0816,26.0816,26.0816,26.0816,20.5,0
+CTNT.US,D,20231023,000000,27.04,27.04,23.0496,24.3216,1101.5,0
+CTNT.US,D,20231024,000000,23.2,24.48,19.76,20.8,1238.875,0
+CTNT.US,D,20231025,000000,22.4,22.4,18.72,19.2016,787.25,0
+CTNT.US,D,20231026,000000,19.2,19.52,18.8016,19.12,665.875,0
+CTNT.US,D,20231027,000000,18.56,19.432,16.32,17.4416,782,0
+CTNT.US,D,20231030,000000,16.16,17.44,16.16,17.12,289.8125,0
+CTNT.US,D,20231031,000000,17.44,17.44,14.6752,15.2,1232.875,0
+CTNT.US,D,20231101,000000,16.8,17.792,14.928,14.928,1173.6875,0
+CTNT.US,D,20231102,000000,16,17.12,14.88,15.384,1846.5625,0
+CTNT.US,D,20231103,000000,16.2048,21.6,16,18.72,3255.75,0
+CTNT.US,D,20231106,000000,19.2,35.2,19.2,28.16,140820.25,0
+CTNT.US,D,20231107,000000,28,28,24.16,27.52,9141.75,0
+CTNT.US,D,20231108,000000,24.16,27.04,20.48,24.64,5075.4375,0
+CTNT.US,D,20231109,000000,24.64,25.28,19.6432,20.48,5240.625,0
+CTNT.US,D,20231110,000000,20.64,21.28,17.76,17.92,3793.8125,0
+CTNT.US,D,20231113,000000,20.32,23.68,19.52,19.52,3568.1875,0
+CTNT.US,D,20231114,000000,21.12,22.24,20.8,21.92,1543.6875,0
+CTNT.US,D,20231115,000000,22.72,26.56,21.6016,23.2,4359.875,0
+CTNT.US,D,20231116,000000,21.9392,24.64,21.9392,23.2,1834.8125,0
+CTNT.US,D,20231117,000000,22.432,26.4,22.432,22.56,1623.8125,0
+CTNT.US,D,20231120,000000,22.72,27.3616,22.72,26.24,1762.75,0
+CTNT.US,D,20231121,000000,27.5216,28.4,24.4816,24.64,1379.1875,0
+CTNT.US,D,20231122,000000,28,28,24.8,24.8,1440.1875,0
+CTNT.US,D,20231124,000000,24.96,25.6,24,24,844.9375,0
+CTNT.US,D,20231127,000000,24.16,26.7184,20.8832,24.3216,1162.75,0
+CTNT.US,D,20231128,000000,24.8,25.6,20.96,23.0416,1242.4375,0
+CTNT.US,D,20231129,000000,23.36,24.8,22.88,24.0016,344.4375,0
+CTNT.US,D,20231130,000000,24.4976,26.72,24.4976,25.28,592,0
+CTNT.US,D,20231201,000000,25.6,25.6,24.64,24.64,666.875,0
+CTNT.US,D,20231204,000000,24.48,24.64,23.36,23.36,484.5625,0
+CTNT.US,D,20231205,000000,24.48,26.5296,23.36,23.52,333.0625,0
+CTNT.US,D,20231206,000000,24.64,25.12,24.32,24.32,218.5,0
+CTNT.US,D,20231207,000000,25.12,26.88,25.12,25.44,957.4375,0
+CTNT.US,D,20231208,000000,26.1248,26.1248,24,24.16,281.8125,0
+CTNT.US,D,20231211,000000,23.552,23.552,23.2,23.2,416.4375,0
+CTNT.US,D,20231212,000000,23.4384,23.52,21.6,21.6,562.1875,0
+CTNT.US,D,20231213,000000,22.24,22.56,21.44,21.44,480.625,0
+CTNT.US,D,20231214,000000,21.76,21.7616,20.1904,21.44,1035.9375,0
+CTNT.US,D,20231215,000000,21.44,29.44,20.16,25.92,3677.4375,0
+CTNT.US,D,20231218,000000,24.96,26.7184,22.88,23.04,717.3125,0
+CTNT.US,D,20231219,000000,24.32,25.6,23.04,23.04,320.3125,0
+CTNT.US,D,20231220,000000,23.04,24.32,20.32,20.32,664.4375,0
+CTNT.US,D,20231221,000000,22.4,22.4,20.32,21.12,432.75,0
+CTNT.US,D,20231222,000000,21.6,21.6,20.32,20.96,431.8125,0
+CTNT.US,D,20231226,000000,25.6,25.6,21.12,22.0816,484.6875,0
+CTNT.US,D,20231227,000000,23.6,24,21.6,23.2,308.3125,0
+CTNT.US,D,20231228,000000,21.92,25.12,21.6,21.92,1447.1875,0
+CTNT.US,D,20231229,000000,21.6,22.8,20.8,20.8,1137,0
+CTNT.US,D,20240102,000000,20.8,20.8,17.76,20.16,1840.8125,0
+CTNT.US,D,20240103,000000,18.56,19.84,18.56,19.52,637.9375,0
+CTNT.US,D,20240104,000000,20.16,21.6,19.84,20.16,764.125,0
+CTNT.US,D,20240105,000000,20.64,21.12,19.68,19.68,738.4375,0
+CTNT.US,D,20240108,000000,20.32,20.48,20.32,20.48,112.8125,0
+CTNT.US,D,20240109,000000,20.48,20.96,19.52,19.52,728.25,0
+CTNT.US,D,20240110,000000,20.08,20.08,19.2,19.6784,304.375,0
+CTNT.US,D,20240111,000000,20.48,20.48,19.84,19.84,155.875,0
+CTNT.US,D,20240112,000000,19.52,20.64,19.04,19.04,2191.5625,0
+CTNT.US,D,20240116,000000,19.52,20,19.2,19.2,269.3125,0
+CTNT.US,D,20240117,000000,19.04,19.2,17.92,18.072,906.125,0
+CTNT.US,D,20240118,000000,20.08,20.08,18,19.68,421,0
+CTNT.US,D,20240119,000000,18.72,18.72,17.28,17.6,497.25,0
+CTNT.US,D,20240122,000000,17.7616,18.88,17.416,17.6,563.5625,0
+CTNT.US,D,20240123,000000,17.44,18.4,17.44,18.4,61.25,0
+CTNT.US,D,20240124,000000,17.44,20,17.44,19.68,909.75,0
+CTNT.US,D,20240125,000000,18.64,19.6,18.08,18.08,344.125,0
+CTNT.US,D,20240126,000000,17.1376,19.04,17.1376,17.6,787.1875,0
+CTNT.US,D,20240129,000000,17.792,19.36,16.6416,16.8,687.4375,0
+CTNT.US,D,20240130,000000,18.848,20,17.6,19.52,1132.5,0
+CTNT.US,D,20240131,000000,18.56,20.3568,18.56,19.84,848.1875,0
+CTNT.US,D,20240201,000000,18.8816,20.8,18.88,20.48,461.75,0
+CTNT.US,D,20240202,000000,19.52,20.48,19.52,20.48,509.5,0
+CTNT.US,D,20240205,000000,18.88,21.6,18.88,19.616,268.125,0
+CTNT.US,D,20240206,000000,19.68,22.56,19.68,21.68,1086.0625,0
+CTNT.US,D,20240207,000000,22.24,26.56,22.24,24.944,792.625,0
+CTNT.US,D,20240208,000000,26.08,27.2016,23.2,25.84,1648.9375,0
+CTNT.US,D,20240209,000000,26.88,27.68,25.6,26.4,1090,0
+CTNT.US,D,20240212,000000,24.9616,28,24.9616,26.72,387,0
+CTNT.US,D,20240213,000000,25.6,26.72,25.6,26.4,15457.9375,0
+CTNT.US,D,20240214,000000,27.68,28,24.8,25.92,7127.1875,0
+CTNT.US,D,20240215,000000,26.24,29.44,25.92,27.2,1315.75,0
+CTNT.US,D,20240216,000000,27.04,36.8,26.88,30.72,7483.875,0
+CTNT.US,D,20240220,000000,35.68,35.68,27.2,31.2,2361.625,0
+CTNT.US,D,20240221,000000,30.08,31.2,29.12,30.56,807.75,0
+CTNT.US,D,20240222,000000,31.2,32.96,30.4,30.56,1032.125,0
+CTNT.US,D,20240223,000000,31.04,32.64,31.04,32.64,1041.125,0
+CTNT.US,D,20240226,000000,32.8,35.04,29.28,32.64,549.375,0
+CTNT.US,D,20240227,000000,32,38.4,30.56,35.424,3665.8125,0
+CTNT.US,D,20240228,000000,35.76,37.28,34.56,35.44,685.875,0
+CTNT.US,D,20240229,000000,35.9824,35.9824,29.6016,29.6016,2420.375,0
+CTNT.US,D,20240301,000000,29.936,35.84,29.936,33.44,401.25,0
+CTNT.US,D,20240304,000000,33.28,34.4,32.64,34.24,331.9375,0
+CTNT.US,D,20240305,000000,33.2,34.08,32.16,34,256.625,0
+CTNT.US,D,20240306,000000,32.4,35.84,30.24,32,513.6875,0
+CTNT.US,D,20240307,000000,30.664,34.4,30.664,34.08,759.1875,0
+CTNT.US,D,20240308,000000,33.68,35.04,32.32,34.88,269.875,0
+CTNT.US,D,20240311,000000,32.96,34.88,32.32,34.88,284.125,0
+CTNT.US,D,20240312,000000,34.56,34.56,31.04,31.36,705.9375,0
+CTNT.US,D,20240313,000000,30.88,31.2,20.8,23.2,3492.625,0
+CTNT.US,D,20240314,000000,22.72,30.4,22.72,27.2,3448.875,0
+CTNT.US,D,20240315,000000,28.96,28.96,25.76,25.76,1420,0
+CTNT.US,D,20240318,000000,25.12,28.48,24.32,26.56,492,0
+CTNT.US,D,20240319,000000,27.12,29.3584,27.12,27.2,701.125,0
+CTNT.US,D,20240320,000000,30.6016,30.6016,27.36,28.64,342.625,0
+CTNT.US,D,20240321,000000,29.6,29.6,25.6,28.96,561.125,0
+CTNT.US,D,20240322,000000,28.8896,30.56,28,29.28,704.3125,0
+CTNT.US,D,20240325,000000,28,29.6,27.68,29.6,217.875,0
+CTNT.US,D,20240326,000000,28.96,31.3424,27.36,30.4,1659.375,0
+CTNT.US,D,20240327,000000,28.16,33.76,28.16,33.76,2247.8125,0
+CTNT.US,D,20240328,000000,33.28,33.28,30.4,31.52,409.625,0
+CTNT.US,D,20240401,000000,31.04,33.76,22.72,25.76,3408,0
+CTNT.US,D,20240402,000000,25.92,28.16,25.848,28.16,501.4375,0
+CTNT.US,D,20240403,000000,25.28,29.76,25.28,29.76,83.0625,0
+CTNT.US,D,20240404,000000,29.44,29.76,28.72,29.76,143.75,0
+CTNT.US,D,20240405,000000,27.52,29.8336,27.52,28.8,95,0
+CTNT.US,D,20240408,000000,30.0672,32,27.52,30.56,2706.4375,0
+CTNT.US,D,20240409,000000,29.6192,29.952,29.6,29.92,64.8125,0
+CTNT.US,D,20240410,000000,27.6,30.08,25.6,26.4,9616.9375,0
+CTNT.US,D,20240411,000000,25.4416,26.88,24.32,24.3296,13497.0625,0
+CTNT.US,D,20240412,000000,24.32,26.4,22.4,23.52,16094.25,0
+CTNT.US,D,20240415,000000,24.64,25.92,23.36,24.48,9528.1875,0
+CTNT.US,D,20240416,000000,24.16,24.8,22.56,24.8,9920.8125,0
+CTNT.US,D,20240417,000000,24.96,25.92,21.5392,22.72,13559.875,0
+CTNT.US,D,20240418,000000,22.24,22.56,20.8,21.52,5925.4375,0
+CTNT.US,D,20240419,000000,22.24,24.992,21.28,24,8523.375,0
+CTNT.US,D,20240422,000000,23.52,24.4848,22.24,22.88,20230.5625,0
+CTNT.US,D,20240423,000000,23.84,24.48,22.4,22.88,6428.0625,0
+CTNT.US,D,20240424,000000,23.68,23.92,21.44,22.56,6462.6875,0
+CTNT.US,D,20240425,000000,24,25.728,19.68,20.32,21456.75,0
+CTNT.US,D,20240426,000000,20,20.8,18.24,19.04,19016.625,0
+CTNT.US,D,20240429,000000,18.56,20.744,18.56,20.16,12516.6875,0
+CTNT.US,D,20240430,000000,19.68,23.04,19.68,23.04,6935.6875,0
+CTNT.US,D,20240501,000000,22.4,24.64,22.4,24,7739.5625,0
+CTNT.US,D,20240502,000000,24,28.32,23.2,27.2,4724.25,0
+CTNT.US,D,20240503,000000,27.04,27.84,26.56,26.56,918.9375,0
+CTNT.US,D,20240506,000000,26.56,29.6,26.56,28.32,1620.6875,0
+CTNT.US,D,20240507,000000,28.16,28.48,21.12,22.24,7825.6875,0
+CTNT.US,D,20240508,000000,24,24.96,18.88,19.84,10070.5,0
+CTNT.US,D,20240509,000000,20,23.3584,19.84,22.72,8051.125,0
+CTNT.US,D,20240510,000000,22.88,23.04,19.52,20,7779.25,0
+CTNT.US,D,20240513,000000,23.36,23.36,18.24,19.04,23793,0
+CTNT.US,D,20240514,000000,52.8,112,46.24,102.4,3099413.4375,0
+CTNT.US,D,20240515,000000,79.36,114.08,74.24,111.52,472027.1875,0
+CTNT.US,D,20240516,000000,114.24,152.16,109.6,120,230672.1875,0
+CTNT.US,D,20240517,000000,132,174.24,121.28,172.8,191659.5,0
+CTNT.US,D,20240520,000000,169.92,236.16,43.36,236.16,957546.5625,0
+CTNT.US,D,20240521,000000,94.56,106.88,13.776,18.88,5836240.1875,0
+CTNT.US,D,20240522,000000,16.16,18.08,13.04,16.16,1843513.375,0
+CTNT.US,D,20240523,000000,15.0656,20.8,13.04,16.48,2434693.5625,0
+CTNT.US,D,20240524,000000,15.3632,17.28,13.7792,14.1328,665757.5,0
+CTNT.US,D,20240528,000000,14.7632,15.264,13.7792,14.0848,331693.875,0
+CTNT.US,D,20240529,000000,14.592,17.2,14.08,15.36,911122.625,0
+CTNT.US,D,20240530,000000,14.72,15.1456,13.9216,14.1504,321315.4375,0
+CTNT.US,D,20240531,000000,13.6816,13.824,11.224,12.3712,464102.75,0
+CTNT.US,D,20240603,000000,12.936,12.9568,11.36,11.7392,296605.875,0
+CTNT.US,D,20240604,000000,11.536,12.7248,10.88,11.552,489147.375,0
+CTNT.US,D,20240605,000000,11.7472,11.7936,10.88,11.52,223223.25,0
+CTNT.US,D,20240606,000000,11.12,11.496,10.2288,10.3984,317548.1875,0
+CTNT.US,D,20240607,000000,10.544,10.544,9.3568,9.6,235553.1875,0
+CTNT.US,D,20240610,000000,9.84,9.84,9.04,9.1216,125394,0
+CTNT.US,D,20240611,000000,9.28,9.432,8.32,8.6928,151320.5625,0
+CTNT.US,D,20240612,000000,8.704,9.76,8.40557,8.64,209113.1875,0
+CTNT.US,D,20240613,000000,8.8,8.896,8.3216,8.48,123987.125,0
+CTNT.US,D,20240614,000000,8.48,9.184,8.016,8.2,182766.6875,0
+CTNT.US,D,20240617,000000,8.0272,8.1536,7.52,7.728,138964.875,0
+CTNT.US,D,20240618,000000,7.68,8.8704,7.608,8.16,257817.375,0
+CTNT.US,D,20240620,000000,7.704,8.7984,7.704,8,153626.125,0
+CTNT.US,D,20240621,000000,7.944,8.4,7.84,7.856,67853.4375,0
+CTNT.US,D,20240624,000000,7.6832,8.144,7.5248,7.5248,80912.5,0
+CTNT.US,D,20240625,000000,7.52,7.84,7.4,7.4,79724.75,0
+CTNT.US,D,20240626,000000,7.36,7.36,6.8784,6.992,96805.8125,0
+CTNT.US,D,20240627,000000,7.008,7.2,6.8064,6.8848,59673.6875,0
+CTNT.US,D,20240628,000000,6.7744,7.2,6.4416,6.6544,95522.75,0
+CTNT.US,D,20240701,000000,6.56,7.68,6.56,7.264,213223.3125,0
+CTNT.US,D,20240702,000000,7.5168,9.712,7.392,9.36,577129,0
+CTNT.US,D,20240703,000000,8.8,9.12,7.52,7.7744,173574.25,0
+CTNT.US,D,20240705,000000,7.504,7.7584,7.1904,7.3184,63850.9375,0
+CTNT.US,D,20240708,000000,7.3168,7.3168,6.72,6.8144,92441.625,0
+CTNT.US,D,20240709,000000,6.9424,7.52,6.7504,7.344,86503.625,0
+CTNT.US,D,20240710,000000,7.1536,7.3712,6.72,7.04,120144.25,0
+CTNT.US,D,20240711,000000,7.008,9.584,7.0032,7.9568,873267.8125,0
+CTNT.US,D,20240712,000000,7.9392,8.64,7.3712,7.52,120645.375,0
+CTNT.US,D,20240715,000000,8.64,8.64,7.488,7.792,95141.875,0
+CTNT.US,D,20240716,000000,7.696,8.1008,7.6064,7.9024,86688.5625,0
+CTNT.US,D,20240717,000000,7.6768,7.8736,7.504,7.552,40050.5625,0
+CTNT.US,D,20240718,000000,7.36,7.36,6.736,6.8384,68527.5,0
+CTNT.US,D,20240719,000000,6.9696,7.04,6.5616,6.9616,64064.3125,0
+CTNT.US,D,20240722,000000,6.88,6.904,6.56,6.8224,70065.75,0
+CTNT.US,D,20240723,000000,6.88,8.0672,6.5456,7.528,349219.4375,0
+CTNT.US,D,20240724,000000,7.576,7.7984,7.04,7.712,155371.875,0
+CTNT.US,D,20240725,000000,7.3424,7.5168,4.24,5.072,799974.6875,0
+CTNT.US,D,20240726,000000,5.12,5.136,4.4832,4.7824,162995.8125,0
+CTNT.US,D,20240729,000000,4.8688,4.8688,4.32,4.408,136492.625,0
+CTNT.US,D,20240730,000000,4.32,4.456,4.0512,4.1952,96414.5625,0
+CTNT.US,D,20240731,000000,4.208,4.4224,4.0576,4.3792,474847.375,0
+CTNT.US,D,20240801,000000,4.24,4.79758,4.0816,4.0816,384095.625,0
+CTNT.US,D,20240802,000000,4.128,4.16,3.7968,4.008,136882.5,0
+CTNT.US,D,20240805,000000,3.312,3.992,3.2,3.7328,146850.4375,0
+CTNT.US,D,20240806,000000,3.8304,3.864,3.5632,3.6384,63780.375,0
+CTNT.US,D,20240807,000000,3.5296,3.6784,3.3888,3.4976,71342.125,0
+CTNT.US,D,20240808,000000,3.4768,3.55366,3.3456,3.5024,38145.875,0
+CTNT.US,D,20240809,000000,3.52,3.8064,3.5024,3.5776,52345.375,0
+CTNT.US,D,20240812,000000,3.52,3.7248,3.52,3.7104,61376.25,0
+CTNT.US,D,20240813,000000,3.632,3.84,3.456,3.84,81539.625,0
+CTNT.US,D,20240814,000000,3.648,3.7568,3.2816,3.3728,82866.875,0
+CTNT.US,D,20240815,000000,3.4208,3.5008,3.28,3.4384,42391.0625,0
+CTNT.US,D,20240816,000000,3.4208,3.5744,3.328,3.5744,35102.0625,0
+CTNT.US,D,20240819,000000,3.6592,3.6592,3.44,3.616,58219.875,0
+CTNT.US,D,20240820,000000,3.664,3.76,3.5064,3.5888,73943.6875,0
+CTNT.US,D,20240821,000000,3.568,3.688,3.3648,3.6112,45478.75,0
+CTNT.US,D,20240822,000000,3.616,3.8224,3.6096,3.6944,226417.0625,0
+CTNT.US,D,20240823,000000,4.456,5.312,3.7312,4.208,2615917.375,0
+CTNT.US,D,20240826,000000,4.48,5.36,4.336,5.264,643840.25,0
+CTNT.US,D,20240827,000000,4.792,4.88,4.16,4.688,182462.8125,0
+CTNT.US,D,20240828,000000,4.8,4.8,3.584,3.792,184258.375,0
+CTNT.US,D,20240829,000000,3.536,3.8496,3.536,3.8256,67419.3125,0
+CTNT.US,D,20240830,000000,3.92,3.9968,3.6784,3.7728,46775.25,0
+CTNT.US,D,20240903,000000,3.624,3.6448,3.3616,3.5216,72813.75,0
+CTNT.US,D,20240904,000000,3.528,4.08,3.3776,3.848,137654.8125,0
+CTNT.US,D,20240905,000000,3.848,4,3.68,3.7728,45819.0625,0
+CTNT.US,D,20240906,000000,3.8032,3.84,3.608,3.624,51527.0625,0
+CTNT.US,D,20240909,000000,3.6,4.0064,3.544,3.792,46273.4375,0
+CTNT.US,D,20240910,000000,3.696,3.79998,3.6,3.7312,40846.1875,0
+CTNT.US,D,20240911,000000,3.9248,4.7216,3.736,4.4992,571627.4375,0
+CTNT.US,D,20240912,000000,4.352,4.6112,4.1792,4.448,77101.4375,0
+CTNT.US,D,20240913,000000,4.2144,4.6976,4.2144,4.4,72902.875,0
+CTNT.US,D,20240916,000000,4.192,4.608,4.192,4.4912,38321.4375,0
+CTNT.US,D,20240917,000000,4.256,4.4976,4.1088,4.208,79280.875,0
+CTNT.US,D,20240918,000000,4.24,4.456,3.712,3.8368,67147.875,0
+CTNT.US,D,20240919,000000,4.032,4.16,3.2608,3.6,117069.25,0
+CTNT.US,D,20240920,000000,3.5168,3.632,3.2,3.3408,135638.625,0
+CTNT.US,D,20240923,000000,3.3728,3.6,3.36,3.472,47014.5625,0
+CTNT.US,D,20240924,000000,3.408,3.488,3.296,3.488,29629.8125,0
+CTNT.US,D,20240925,000000,3.52,3.544,3.144,3.2224,50969.8125,0
+CTNT.US,D,20240926,000000,3.3584,3.4416,3.232,3.3008,34458.4375,0
+CTNT.US,D,20240927,000000,3.408,3.5008,3.3856,3.44,30650.375,0
+CTNT.US,D,20240930,000000,3.04,3.44,3.04,3.3888,52743.5,0
+CTNT.US,D,20241001,000000,3.36,3.36,3.1296,3.2,39944.4375,0
+CTNT.US,D,20241002,000000,3.12,3.3296,3.12,3.2672,94955.875,0
+CTNT.US,D,20241003,000000,3.6176,3.9232,3.44,3.664,312362.4375,0
+CTNT.US,D,20241004,000000,3.736,4.8,3.464,4.53998,467809.4375,0
+CTNT.US,D,20241007,000000,3.6832,3.8864,3.5216,3.6832,117779.9375,0
+CTNT.US,D,20241008,000000,3.52,3.56,3.3936,3.4848,60615.75,0
+CTNT.US,D,20241009,000000,3.432,3.4416,3.3056,3.3168,53889.5625,0
+CTNT.US,D,20241010,000000,3.408,3.408,3.2848,3.3584,28587.3125,0
+CTNT.US,D,20241011,000000,3.3584,3.52,3.312,3.52,31820.4375,0
+CTNT.US,D,20241014,000000,3.5184,3.5184,3.328,3.4592,31752.4375,0
+CTNT.US,D,20241015,000000,3.4592,3.4656,3.36,3.4384,248457,0
+CTNT.US,D,20241016,000000,3.5392,4,3.4352,3.9888,186375.4375,0
+CTNT.US,D,20241017,000000,3.84,4.5456,3.5568,4.144,323130.9375,0
+CTNT.US,D,20241018,000000,4.32,4.4736,3.848,4,194092.1875,0
+CTNT.US,D,20241021,000000,3.776,4.032,3.36,3.88478,165419.375,0
+CTNT.US,D,20241022,000000,3.92,3.92,3.3952,3.4976,152284.5,0
+CTNT.US,D,20241023,000000,3.408,3.408,2.9664,3.0304,288182.875,0
+CTNT.US,D,20241024,000000,2.76,3.61,2.61,3.09,692278,0
+CTNT.US,D,20241025,000000,3,3,2.6257,2.89,379976,0
+CTNT.US,D,20241028,000000,2.8,3.8,2.8,3.68,565212,0
+CTNT.US,D,20241029,000000,3.41,3.56,2.89,3.03,270897,0
+CTNT.US,D,20241030,000000,3,3.02,2.7501,2.82,87531,0
+CTNT.US,D,20241031,000000,2.99,3.01,2.61,2.835,186263,0
+CTNT.US,D,20241101,000000,2.76,2.7925,2.58,2.58,101391,0
+CTNT.US,D,20241104,000000,2.61,2.6117,2.3966,2.53,69548,0
+CTNT.US,D,20241105,000000,2.52,2.66,2.3509,2.58,142489,0
+CTNT.US,D,20241106,000000,2.47,2.54,2.313,2.43,172592,0
+CTNT.US,D,20241107,000000,2.4,2.83,2.38,2.59,215633,0
+CTNT.US,D,20241108,000000,2.56,2.62,2.41,2.49,111500,0
+CTNT.US,D,20241111,000000,2.5,2.63,2.4301,2.56,90781,0
+CTNT.US,D,20241112,000000,2.43,2.525,2.32,2.41,79198,0
+CTNT.US,D,20241113,000000,2.37,2.4024,2.11,2.16,105710,0
+CTNT.US,D,20241114,000000,2.14,2.1401,1.9,2.055,100500,0
+CTNT.US,D,20241115,000000,2,2.4,1.91,2.04,155299,0
+CTNT.US,D,20241118,000000,2.03,2.0897,1.92,1.98,63536,0
+CTNT.US,D,20241119,000000,1.98,2.04,1.88,1.94,70454,0
+CTNT.US,D,20241120,000000,1.92,1.97,1.6999,1.77,99674,0
+CTNT.US,D,20241121,000000,1.74,2,1.7,1.93,138714,0
+CTNT.US,D,20241122,000000,1.86,2.02,1.83,1.86,109515,0
+CTNT.US,D,20241125,000000,1.86,1.98,1.8001,1.91,55471,0
+CTNT.US,D,20241126,000000,1.88,1.99,1.85,1.88,72863,0
+CTNT.US,D,20241127,000000,1.88,1.94,1.86,1.93,55048,0
+CTNT.US,D,20241129,000000,1.91,1.97,1.9005,1.94,27750,0
+CTNT.US,D,20241202,000000,1.9,1.99,1.86,1.87,53361,0
+CTNT.US,D,20241203,000000,7.82,8.5,4.6,4.89,113266010,0
+CTNT.US,D,20241204,000000,4.16,4.16,3.486,3.56,2026337,0
+CTNT.US,D,20241205,000000,3.51,3.51,3,3.1,724017,0
+CTNT.US,D,20241206,000000,3,3.25,2.8,3,679319,0
+CTNT.US,D,20241209,000000,2.8,3.72,2.8,3.45,778610,0
+CTNT.US,D,20241210,000000,3.73,4.23,3.33,3.99,672449,0
+CTNT.US,D,20241211,000000,4.04,4.585,3.8,4.04,617530,0
+CTNT.US,D,20241212,000000,3.81,3.9,3.45,3.54,222565,0
+CTNT.US,D,20241213,000000,3.75,3.75,3.275,3.38,177006,0
+CTNT.US,D,20241216,000000,3.2,3.6187,3.1,3.44,202346,0
+CTNT.US,D,20241217,000000,3.61,3.61,2.8301,3.01,167848,0
+CTNT.US,D,20241218,000000,2.97,4.558,2.8508,3.45,1571317,0
+CTNT.US,D,20241219,000000,3.73,3.83,3.25,3.43,261435,0
+CTNT.US,D,20241220,000000,3.29,3.29,3.05,3.2,125601,0
+CTNT.US,D,20241223,000000,3.32,3.33,3.142,3.21,72700,0
+CTNT.US,D,20241224,000000,3.21,3.23,2.95,2.97,84918,0
+CTNT.US,D,20241226,000000,2.92,3.21,2.92,3.16,101563,0
+CTNT.US,D,20241227,000000,3.44,3.44,3.01,3.31,138790,0
+CTNT.US,D,20241230,000000,3.37,3.37,3.13,3.33,82102,0
+CTNT.US,D,20241231,000000,3.34,3.34,2.99,3.06,85228,0
+CTNT.US,D,20250102,000000,3.21,3.21,2.99,3.03,97411,0
+CTNT.US,D,20250103,000000,3.08,3.15,3.0396,3.09,74591,0
+CTNT.US,D,20250106,000000,2.98,3.1799,2.98,3.1,211857,0
+CTNT.US,D,20250107,000000,3.12,3.19,2.95,3.06,127055,0
+CTNT.US,D,20250108,000000,2.97,3.04,2.8344,2.88,78228,0
+CTNT.US,D,20250110,000000,2.8,2.88,2.65,2.72,68871,0
+CTNT.US,D,20250113,000000,2.56,2.7383,2.45,2.7,44536,0
+CTNT.US,D,20250114,000000,2.53,2.75,2.4628,2.51,53917,0
+CTNT.US,D,20250115,000000,2.38,2.52,2.331,2.43,40093,0
+CTNT.US,D,20250116,000000,2.37,2.4983,2.37,2.44,29274,0
+CTNT.US,D,20250117,000000,2.44,2.51,2.4184,2.43,25192,0
+CTNT.US,D,20250121,000000,2.37,2.6414,2.37,2.48,93296,0
+CTNT.US,D,20250122,000000,2.5,2.605,2.39,2.45,23219,0
+CTNT.US,D,20250123,000000,2.45,2.465,2.4,2.41,30902,0
+CTNT.US,D,20250124,000000,2.33,2.41,2.29,2.34,24960,0
+CTNT.US,D,20250127,000000,2.43,2.43,2.2753,2.29,32845,0
+CTNT.US,D,20250128,000000,2.27,2.51,2.1601,2.48,102939,0
+CTNT.US,D,20250129,000000,2.54,2.54,2.3,2.34,56672,0
+CTNT.US,D,20250130,000000,2.35,2.49,2.2849,2.37,39903,0
+CTNT.US,D,20250131,000000,2.47,2.47,2.1501,2.16,76615,0
+CTNT.US,D,20250203,000000,2.14,2.23,2.0601,2.12,28930,0
+CTNT.US,D,20250204,000000,2.2,2.2,2.08,2.08,21591,0
+CTNT.US,D,20250205,000000,2.19,2.19,2.0506,2.06,7436,0
+CTNT.US,D,20250206,000000,2.05,2.1,2.05,2.1,9950,0
+CTNT.US,D,20250207,000000,2.07,2.12,2.01,2.06,32982,0
+CTNT.US,D,20250210,000000,2,2.0812,2,2.08,13670,0
+CTNT.US,D,20250211,000000,2.0068,2.0695,2.0068,2.02,10055,0
+CTNT.US,D,20250212,000000,2,2.0099,1.88,1.9,64498,0
+CTNT.US,D,20250213,000000,1.86,1.95,1.86,1.94,26853,0
+CTNT.US,D,20250214,000000,2.01,2.1124,1.9707,1.98,17156,0
+CTNT.US,D,20250218,000000,2.05,2.05,1.98,1.98,17897,0
+CTNT.US,D,20250219,000000,1.96,2.03,1.94,1.99,18345,0
+CTNT.US,D,20250220,000000,1.92,2.06,1.92,2,24953,0
+CTNT.US,D,20250221,000000,2.04,2.0765,1.92,1.97,196514,0
+CTNT.US,D,20250224,000000,2.19,2.3673,1.9,1.96,72095,0
+CTNT.US,D,20250225,000000,1.91,2.015,1.87,1.91,34935,0
+CTNT.US,D,20250226,000000,1.9,2.03,1.87,1.94,22174,0
+CTNT.US,D,20250227,000000,1.9,1.94,1.84,1.9,18181,0
+CTNT.US,D,20250228,000000,1.9,1.99,1.85,1.89,23322,0
+CTNT.US,D,20250303,000000,1.91,1.92,1.73,1.7356,18445,0
+CTNT.US,D,20250304,000000,1.75,1.88,1.56,1.66,39558,0
+CTNT.US,D,20250305,000000,1.7,1.76,1.69,1.71,17864,0
+CTNT.US,D,20250306,000000,1.71,1.735,1.7001,1.715,9232,0
+CTNT.US,D,20250307,000000,1.75,1.75,1.5517,1.69,13787,0
+CTNT.US,D,20250310,000000,1.74,1.745,1.6,1.62,17634,0
+CTNT.US,D,20250311,000000,1.58,1.65,1.58,1.64,10501,0
+CTNT.US,D,20250312,000000,1.58,1.71,1.57,1.6712,13889,0
+CTNT.US,D,20250313,000000,1.6202,1.669,1.6,1.63,10624,0
+CTNT.US,D,20250314,000000,1.67,1.67,1.55,1.55,20466,0
+CTNT.US,D,20250317,000000,1.64,1.64,1.5356,1.57,6642,0
+CTNT.US,D,20250318,000000,1.5401,1.6281,1.5401,1.62,3568,0
+CTNT.US,D,20250319,000000,1.6199,1.6889,1.5691,1.6471,10235,0
+CTNT.US,D,20250320,000000,1.6013,1.67,1.6013,1.645,8515,0
+CTNT.US,D,20250321,000000,1.68,1.686,1.6,1.64,17998,0
+CTNT.US,D,20250324,000000,1.68,1.68,1.58,1.61,11812,0
+CTNT.US,D,20250325,000000,1.65,1.928,1.4,1.636,74454,0
+CTNT.US,D,20250326,000000,1.63,1.64,1.56,1.58,7337,0
+CTNT.US,D,20250327,000000,1.56,1.635,1.5207,1.57,5881,0
+CTNT.US,D,20250328,000000,1.6108,1.6108,1.46,1.461,12031,0
+CTNT.US,D,20250331,000000,1.44,1.48,1.2501,1.31,31944,0
+CTNT.US,D,20250401,000000,1.35,1.6,1.32,1.365,48330,0
+CTNT.US,D,20250402,000000,1.36,1.49,1.26,1.37,26902,0
+CTNT.US,D,20250403,000000,1.34,1.36,1.2525,1.35,18226,0
+CTNT.US,D,20250404,000000,1.305,1.35,1.25,1.31,14884,0
+CTNT.US,D,20250407,000000,1.25,1.32,1.24,1.29,7472,0
+CTNT.US,D,20250408,000000,1.31,1.3248,1.25,1.25,11777,0
+CTNT.US,D,20250409,000000,1.25,1.36,1.2,1.32,23946,0
+CTNT.US,D,20250410,000000,1.38,1.4312,1.32,1.36,17195,0
+CTNT.US,D,20250411,000000,1.385,1.44,1.3,1.3687,10287,0
+CTNT.US,D,20250414,000000,1.4155,1.43,1.3224,1.37,14889,0
+CTNT.US,D,20250415,000000,1.3201,1.385,1.3201,1.33,6785,0
+CTNT.US,D,20250416,000000,1.35,1.375,1.31,1.31,6234,0
+CTNT.US,D,20250417,000000,1.3036,1.3676,1.27,1.32,29729,0
+CTNT.US,D,20250421,000000,1.33,1.39,1.33,1.37,25480,0
+CTNT.US,D,20250422,000000,1.4,1.62,1.39,1.58,63991,0
+CTNT.US,D,20250423,000000,1.6,1.87,1.58,1.58,100620,0
+CTNT.US,D,20250424,000000,1.62,1.65,1.57,1.61,10352,0
+CTNT.US,D,20250425,000000,1.67,1.72,1.565,1.6,9497,0
+CTNT.US,D,20250428,000000,1.59,1.6236,1.5214,1.56,8272,0
+CTNT.US,D,20250429,000000,1.585,1.64,1.52,1.53,15108,0
+CTNT.US,D,20250430,000000,1.5243,1.526,1.46,1.49,16001,0
+CTNT.US,D,20250501,000000,1.43,1.56,1.43,1.4927,6324,0
+CTNT.US,D,20250502,000000,1.484,1.49,1.43,1.4752,46408,0
+CTNT.US,D,20250505,000000,1.48,1.48,1.31,1.44,63414,0
+CTNT.US,D,20250506,000000,1.38,1.5543,1.32,1.33,169018,0
+CTNT.US,D,20250507,000000,1.33,1.3423,1.26,1.305,30008,0
+CTNT.US,D,20250508,000000,1.3635,1.38,1.34,1.38,5568,0
+CTNT.US,D,20250509,000000,1.39,1.4099,1.34,1.38,16892,0
+CTNT.US,D,20250512,000000,1.41,1.4999,1.4008,1.46,15227,0
+CTNT.US,D,20250513,000000,1.4104,1.6541,1.4104,1.57,87005,0
+CTNT.US,D,20250514,000000,1.57,1.7,1.52,1.6589,30525,0
+CTNT.US,D,20250515,000000,1.64,1.6499,1.48,1.48,24761,0
+CTNT.US,D,20250516,000000,1.55,1.6088,1.48,1.49,15240,0
+CTNT.US,D,20250519,000000,1.53,1.5672,1.46,1.49,10135,0
+CTNT.US,D,20250520,000000,1.48,1.52,1.45,1.48,26554,0
+CTNT.US,D,20250521,000000,1.4701,1.49,1.42,1.4476,19743,0
+CTNT.US,D,20250522,000000,1.44,1.45,1.41,1.44,9830,0
+CTNT.US,D,20250523,000000,1.39,1.45,1.38,1.38,12277,0
+CTNT.US,D,20250527,000000,1.45,1.45,1.3935,1.45,12782,0
+CTNT.US,D,20250528,000000,1.4,1.45,1.35,1.35,28098,0
+CTNT.US,D,20250529,000000,1.3541,1.3899,1.35,1.35,12423,0
+CTNT.US,D,20250530,000000,1.36,1.37,1.3407,1.37,6011,0
+CTNT.US,D,20250602,000000,1.41,1.41,1.3,1.32,20464,0
+CTNT.US,D,20250603,000000,1.31,1.43,1.31,1.37,8766,0
+CTNT.US,D,20250604,000000,1.3817,1.42,1.37,1.42,2302879,0
+CTNT.US,D,20250605,000000,1.81,2.31,1.59,1.89,27590402,0
+CTNT.US,D,20250606,000000,1.76,1.9,1.5301,1.64,541199,0
+CTNT.US,D,20250609,000000,1.54,1.76,1.45,1.6,259953,0
+CTNT.US,D,20250610,000000,1.54,1.55,1.375,1.39,136053,0
+CTNT.US,D,20250611,000000,1.4,1.4096,1.3,1.31,83547,0
+CTNT.US,D,20250612,000000,1.3,1.38,1.28,1.33,101602,0
+CTNT.US,D,20250613,000000,1.32,1.4,1.31,1.34,76064,0
+CTNT.US,D,20250616,000000,1.39,1.39,1.3074,1.35,62798,0
+CTNT.US,D,20250617,000000,1.3,1.34,1.22,1.25,83224,0
+CTNT.US,D,20250618,000000,1.35,1.35,1.24,1.25,42316,0
+CTNT.US,D,20250620,000000,1.26,1.3,1.13,1.26,2030354,0
+CTNT.US,D,20250623,000000,1.21,1.21,1.12,1.2,94376,0
+CTNT.US,D,20250624,000000,1.17,1.2895,1.16,1.26,72227,0
+CTNT.US,D,20250625,000000,1.23,1.35,1.23,1.265,49527,0
+CTNT.US,D,20250626,000000,1.27,1.33,1.25,1.28,44738,0
+CTNT.US,D,20250627,000000,1.33,1.36,1.292,1.325,49444,0
+CTNT.US,D,20250630,000000,1.33,1.33,1.27,1.32,28480,0
+CTNT.US,D,20250701,000000,1.31,1.32,1.2701,1.315,25755,0
+CTNT.US,D,20250702,000000,1.32,1.38,1.3,1.35,18915,0
+CTNT.US,D,20250703,000000,1.322,1.37,1.322,1.34,21485,0
+CTNT.US,D,20250707,000000,1.37,1.37,1.29,1.3,31015,0
+CTNT.US,D,20250708,000000,1.2806,1.39,1.2806,1.35,33535,0
+CTNT.US,D,20250709,000000,1.42,1.4904,1.35,1.49,85141,0
+CTNT.US,D,20250710,000000,1.43,1.59,1.41,1.49,41521,0
+CTNT.US,D,20250711,000000,1.5191,1.5191,1.4,1.41,25216,0
+CTNT.US,D,20250714,000000,1.44,1.45,1.4,1.41,17775,0
+CTNT.US,D,20250715,000000,1.382,1.46,1.382,1.43,30355,0
+CTNT.US,D,20250716,000000,1.46,1.5304,1.3911,1.48,34440,0
+CTNT.US,D,20250717,000000,1.4748,1.55,1.4215,1.52,25976,0
+CTNT.US,D,20250718,000000,1.53,1.55,1.51,1.53,19643,0
+CTNT.US,D,20250721,000000,1.55,1.71,1.49,1.5,127297,0
+CTNT.US,D,20250722,000000,1.49,1.58,1.4207,1.56,44898,0
+CTNT.US,D,20250723,000000,1.61,1.6112,1.5105,1.54,29662,0
+CTNT.US,D,20250724,000000,1.51,1.55,1.48,1.55,12686,0
+CTNT.US,D,20250725,000000,1.5495,1.61,1.5,1.5684,24404,0
+CTNT.US,D,20250728,000000,1.6,1.6,1.5501,1.58,10450,0
+CTNT.US,D,20250729,000000,1.6029,1.7,1.52,1.64,65709,0
+CTNT.US,D,20250730,000000,1.62,1.62,1.5,1.5,36950,0
+CTNT.US,D,20250731,000000,1.53,1.53,1.35,1.45,61661,0
+CTNT.US,D,20250801,000000,1.4562,1.52,1.41,1.48,19879,0
+CTNT.US,D,20250804,000000,1.48,1.56,1.48,1.56,26808,0
+CTNT.US,D,20250805,000000,1.5599,1.58,1.51,1.51,21886,0
+CTNT.US,D,20250806,000000,1.54,1.59,1.51,1.555,28198,0
+CTNT.US,D,20250807,000000,1.51,1.59,1.46,1.56,41488,0
+CTNT.US,D,20250808,000000,1.49,1.6,1.49,1.59,27050,0
+CTNT.US,D,20250811,000000,1.63,1.63,1.5406,1.61,19086,0
+CTNT.US,D,20250812,000000,1.58,1.77,1.56,1.7569,111499,0
+CTNT.US,D,20250813,000000,1.7,1.75,1.6,1.73,34064,0
+CTNT.US,D,20250814,000000,1.668,1.73,1.61,1.6892,18371,0
+CTNT.US,D,20250815,000000,1.65,1.71,1.65,1.71,4875,0
+CTNT.US,D,20250818,000000,1.7,1.85,1.66,1.84,72100,0
+CTNT.US,D,20250819,000000,1.73,1.78,1.58,1.6,69347,0
+CTNT.US,D,20250820,000000,1.63,1.65,1.5801,1.59,19276,0
+CTNT.US,D,20250821,000000,1.57,1.62,1.57,1.61,11507,0
+CTNT.US,D,20250822,000000,1.67,1.67,1.59,1.65,9010,0
+CTNT.US,D,20250825,000000,1.68,1.6926,1.64,1.65,11222,0
+CTNT.US,D,20250826,000000,1.65,1.7,1.6401,1.68,7877,0
+CTNT.US,D,20250827,000000,1.6605,1.69,1.66,1.66,6190,0
+CTNT.US,D,20250828,000000,1.735,1.74,1.65,1.67,23062,0
+CTNT.US,D,20250829,000000,1.67,1.6743,1.66,1.67,4826,0
+CTNT.US,D,20250902,000000,1.67,1.73,1.59,1.6735,76116,0
+CTNT.US,D,20250903,000000,1.64,1.72,1.635,1.71,35558,0
+CTNT.US,D,20250904,000000,1.71,1.72,1.66,1.67,9546,0
+CTNT.US,D,20250905,000000,1.67,1.7,1.65,1.685,17967,0
+CTNT.US,D,20250908,000000,1.69,1.73,1.68,1.715,15424,0
+CTNT.US,D,20250909,000000,1.74,1.75,1.66,1.725,36444,0
+CTNT.US,D,20250910,000000,1.73,1.75,1.69,1.749,25037,0
+CTNT.US,D,20250911,000000,1.74,1.94,1.73,1.925,128457,0
+CTNT.US,D,20250912,000000,1.9206,2,1.9,1.95,44690,0
+CTNT.US,D,20250915,000000,1.84,1.95,1.84,1.91,27556,0
+CTNT.US,D,20250916,000000,1.91,1.91,1.73,1.832847,49772,0
+CTNT.US,D,20250917,000000,1.81,1.9323,1.81,1.83,10335,0
+CTNT.US,D,20250918,000000,1.85,1.92,1.8044,1.895,21419,0
+CTNT.US,D,20250919,000000,1.905,1.905,1.85,1.86,9856,0
+CTNT.US,D,20250922,000000,1.82,1.85,1.8,1.84,9258,0
+CTNT.US,D,20250923,000000,1.83,1.84,1.81,1.825,11220,0
+CTNT.US,D,20250924,000000,1.83,1.83,1.79,1.798611,10366,0
+CTNT.US,D,20250925,000000,1.79,1.81,1.77,1.77,4204,0
+CTNT.US,D,20250926,000000,1.77,1.77,1.73,1.77,42500,0
+CTNT.US,D,20250929,000000,1.77,1.85,1.65,1.815,101838,0
+CTNT.US,D,20250930,000000,1.81,1.815,1.7206,1.78,15544,0
+CTNT.US,D,20251001,000000,1.78,1.8099,1.77,1.79,9780,0
+CTNT.US,D,20251002,000000,1.79,1.95,1.76,1.885,27965,0
+CTNT.US,D,20251003,000000,1.89,1.95,1.87,1.9,32084,0
+CTNT.US,D,20251006,000000,1.91,1.93,1.88,1.89,12241,0
+CTNT.US,D,20251007,000000,1.89,1.89,1.845,1.85,14189,0
+CTNT.US,D,20251008,000000,1.8569,1.89,1.84,1.84,8039,0
+CTNT.US,D,20251009,000000,1.82,1.89,1.82,1.8865,4026,0
+CTNT.US,D,20251010,000000,1.88,1.89,1.72,1.72,36040,0
+CTNT.US,D,20251013,000000,1.75,1.81,1.72,1.79,34018,0
+CTNT.US,D,20251014,000000,1.815,1.89,1.75,1.88,16930,0
+CTNT.US,D,20251015,000000,1.8206,1.9,1.8206,1.88,12596,0
+CTNT.US,D,20251016,000000,1.91,1.91,1.763,1.78,17104,0
+CTNT.US,D,20251017,000000,1.76,1.76,1.675,1.68,5601,0
+CTNT.US,D,20251020,000000,1.68,1.7999,1.68,1.76,13661,0
+CTNT.US,D,20251021,000000,1.75,1.79,1.73,1.75,6695,0
+CTNT.US,D,20251022,000000,1.75,1.75,1.7,1.7499,13971,0
+CTNT.US,D,20251023,000000,1.72,1.75,1.66,1.74,14173,0
+CTNT.US,D,20251024,000000,1.74,1.7892,1.695,1.78,5200,0
+CTNT.US,D,20251027,000000,1.79,1.79,1.66,1.67,17810,0
+CTNT.US,D,20251028,000000,1.65,1.74,1.65,1.65,15258,0
+CTNT.US,D,20251029,000000,1.65,1.6947,1.6,1.62,24483,0
+CTNT.US,D,20251030,000000,1.5,1.62,1.5,1.58,32920,0
+CTNT.US,D,20251031,000000,1.54,1.57,1.51,1.54,11954,0
+CTNT.US,D,20251103,000000,1.49,1.53,1.49,1.52,3838,0
+CTNT.US,D,20251104,000000,1.51,1.55,1.505,1.51,11180,0
+CTNT.US,D,20251105,000000,1.52,1.54,1.5054,1.5054,6085,0
+CTNT.US,D,20251106,000000,1.51,1.5201,1.2907,1.32,40518,0
+CTNT.US,D,20251107,000000,1.29,1.37,1.2827,1.37,5380675,0
+CTNT.US,D,20251110,000000,1.26,1.29,1.2,1.23,649882,0
+CTNT.US,D,20251111,000000,1.26,1.4,1.26,1.34,132703,0
+CTNT.US,D,20251112,000000,1.34,1.39,1.31,1.34,31174,0
+CTNT.US,D,20251113,000000,1.32,1.35,1.27,1.29,103800,0
+CTNT.US,D,20251114,000000,1.26,1.32,1.25,1.32,19972,0
+CTNT.US,D,20251117,000000,1.3,1.35,1.24,1.3,60771,0
+CTNT.US,D,20251118,000000,1.29,1.38,1.26,1.34,25702,0
+CTNT.US,D,20251119,000000,1.28,1.35,1.2717,1.31,15871,0
+CTNT.US,D,20251120,000000,1.2801,1.32,1.2801,1.3,16539,0
+CTNT.US,D,20251121,000000,1.325,1.3283,1.28,1.32,45836,0
+CTNT.US,D,20251124,000000,1.32,1.3315,1.28,1.33,27935,0
+CTNT.US,D,20251125,000000,1.3312,1.4,1.3312,1.4,16591,0
+CTNT.US,D,20251126,000000,1.39,1.435,1.3899,1.42,14190,0
+CTNT.US,D,20251128,000000,1.42,1.46,1.42,1.455,41656,0
+CTNT.US,D,20251201,000000,1.4499,1.4867,1.435,1.44,25266,0
+CTNT.US,D,20251202,000000,1.3,1.4,1.3,1.4,19799,0
+CTNT.US,D,20251203,000000,1.37,1.46,1.37,1.41,19287,0
+CTNT.US,D,20251204,000000,1.41,1.47,1.3801,1.43,14799,0
+CTNT.US,D,20251205,000000,1.38,1.4699,1.34,1.43,21507,0
+CTNT.US,D,20251208,000000,1.4299,1.4299,1.38,1.41,6616,0
+CTNT.US,D,20251209,000000,1.3902,1.4099,1.3801,1.4099,10517,0
+CTNT.US,D,20251210,000000,1.4114,1.44,1.38,1.41,19149,0
+CTNT.US,D,20251211,000000,1.41,1.4302,1.37,1.43,8548,0
+CTNT.US,D,20251212,000000,1.4,1.42,1.36,1.4,17705,0
+CTNT.US,D,20251215,000000,1.42,1.42,1.36,1.39,9632,0
+CTNT.US,D,20251216,000000,1.3688,1.43,1.36,1.39,22970,0
+CTNT.US,D,20251217,000000,1.39,1.42,1.32,1.32,52723,0
+CTNT.US,D,20251218,000000,1.326,1.326,1.26,1.29,20499,0
+CTNT.US,D,20251219,000000,1.285,1.285,1.253,1.28,6008,0
+CTNT.US,D,20251222,000000,1.28,1.29,1.2,1.28,75727,0
+CTNT.US,D,20251223,000000,1.25,1.26,1.1981,1.26,27621,0
+CTNT.US,D,20251224,000000,1.26,1.26,1.2001,1.24,14114,0
+CTNT.US,D,20251226,000000,1.22,1.27,1.21,1.26,21688,0
+CTNT.US,D,20251229,000000,1.22,1.26,1.19,1.22,41954,0
+CTNT.US,D,20251230,000000,1.2,1.22,1.18,1.21,31084,0
+CTNT.US,D,20251231,000000,1.2,1.2,1.16,1.18,17291,0
+CTNT.US,D,20260102,000000,1.18,1.18,1.16,1.17,15318,0
+CTNT.US,D,20260105,000000,1.17,1.2184,1.16,1.19,23645,0
+CTNT.US,D,20260106,000000,1.17,1.21,1.16,1.21,11898,0
+CTNT.US,D,20260107,000000,1.208,1.2082,1.165,1.19,12805,0
+CTNT.US,D,20260108,000000,1.18,1.19,1.18,1.19,10740,0
+CTNT.US,D,20260109,000000,1.17,1.18,1.17,1.18,4958,0
+CTNT.US,D,20260112,000000,1.18,1.18,1.1608,1.18,11129,0
+CTNT.US,D,20260113,000000,1.175,1.175,1.15,1.16,11935,0
+CTNT.US,D,20260114,000000,1.153,1.153,1.13,1.14,13391,0
+CTNT.US,D,20260115,000000,1.14,1.33,1.13,1.16,480448,0
+CTNT.US,D,20260116,000000,1.1614,1.24,1.16,1.2,67195,0
+CTNT.US,D,20260120,000000,1.16,1.18,1.091,1.12,64941,0
+CTNT.US,D,20260121,000000,1.13,1.1393,1.09,1.12,26477,0
+CTNT.US,D,20260122,000000,1.12,1.17,1.12,1.16,33074,0
+CTNT.US,D,20260123,000000,1.1699,1.2,1.12,1.14,39652,0
+CTNT.US,D,20260126,000000,1.15,1.17,1.12,1.12,9110,0
+CTNT.US,D,20260127,000000,1.1352,1.1393,1.09,1.12,18287,0
+CTNT.US,D,20260128,000000,1.13,1.13,1.1007,1.12,10289,0
+CTNT.US,D,20260129,000000,1.1,1.18,1.09,1.12,1710421,0
+CTNT.US,D,20260130,000000,1.1,1.14,1.05,1.06,99768,0
+CTNT.US,D,20260202,000000,1.05,1.09,1.03,1.07,44418,0
+CTNT.US,D,20260203,000000,1.045,1.0784,1.03,1.04,25533,0
+CTNT.US,D,20260204,000000,1.09,1.18,1.05,1.15,109649,0
+CTNT.US,D,20260205,000000,1.158,1.18,1.09,1.18,57510,0
+CTNT.US,D,20260206,000000,1.16,1.25,1.1481,1.19,38303,0
+CTNT.US,D,20260209,000000,1.23,1.25,1.21,1.25,9117,0
+CTNT.US,D,20260210,000000,1.24,1.25,1.17,1.19,37873,0
+CTNT.US,D,20260211,000000,1.17,1.37,1.11,1.33,89719,0
+CTNT.US,D,20260212,000000,1.3199,1.33,1.26,1.33,19160,0
+CTNT.US,D,20260213,000000,1.33,1.55,1.315,1.43,104573,0
+CTNT.US,D,20260217,000000,1.41,1.4201,1.26,1.38,57629,0
+CTNT.US,D,20260218,000000,1.34,1.41,1.3276,1.41,7163,0
diff --git a/daily/us/nasdaq stocks/1/cubwu.us.txt b/daily/us/nasdaq stocks/1/cubwu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf67ca148fbf2e102512563fa3b09bb47e2abe04
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cubwu.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUBWU.US,D,20250310,000000,10.21,10.21,10.18,10.18,4169,0
+CUBWU.US,D,20250312,000000,10.4,10.4,10.2,10.22,582,0
+CUBWU.US,D,20250318,000000,10.24,10.24,10.24,10.24,4668,0
+CUBWU.US,D,20250319,000000,10.4,10.4,10.4,10.4,228,0
+CUBWU.US,D,20250325,000000,10.24,10.24,10.2,10.2,1685,0
+CUBWU.US,D,20250331,000000,10.29,10.29,10.29,10.29,101,0
+CUBWU.US,D,20250403,000000,10.24,10.28,10.24,10.26,3201,0
+CUBWU.US,D,20250502,000000,10.35,10.35,10.35,10.35,5002,0
+CUBWU.US,D,20250509,000000,10.34,10.4,10.34,10.4,5500,0
+CUBWU.US,D,20250514,000000,10.47,10.47,10.47,10.47,501,0
+CUBWU.US,D,20250523,000000,10.54,10.54,10.54,10.54,15003,0
+CUBWU.US,D,20250528,000000,10.47,10.62,10.47,10.62,22102,0
+CUBWU.US,D,20250603,000000,10.62,10.62,10.62,10.62,4434,0
+CUBWU.US,D,20250716,000000,11.07,11.94,11,11.94,501,0
+CUBWU.US,D,20250723,000000,11.3,11.3,10.61,10.65,505,0
+CUBWU.US,D,20250910,000000,12.4,12.4,12.4,12.4,104,0
+CUBWU.US,D,20250923,000000,10.8,10.8,10.8,10.8,218,0
+CUBWU.US,D,20250924,000000,10.57,10.57,10.57,10.57,191,0
+CUBWU.US,D,20251103,000000,11.22,12.5,10.84,11.1,8303,0
+CUBWU.US,D,20251104,000000,10.74,10.75,10.74,10.75,501,0
+CUBWU.US,D,20251105,000000,10.74,11,10.74,10.75,2090,0
+CUBWU.US,D,20251106,000000,10.68,10.68,10.65,10.65,701,0
+CUBWU.US,D,20251113,000000,10.65,10.65,10.65,10.65,602,0
+CUBWU.US,D,20251118,000000,10.66,10.66,10.66,10.66,101,0
+CUBWU.US,D,20251209,000000,10.73,10.73,10.73,10.73,101,0
+CUBWU.US,D,20251210,000000,10.63,10.63,10.63,10.63,291,0
+CUBWU.US,D,20251229,000000,10.85,10.85,10.83,10.83,402,0
+CUBWU.US,D,20251230,000000,10.85,12.9,10.85,12.32,2322,0
+CUBWU.US,D,20260102,000000,10.88,10.97,10.85,10.97,1277,0
+CUBWU.US,D,20260106,000000,11.44,12.2,10.72,11.31,4021,0
+CUBWU.US,D,20260107,000000,11.4,12.27,11.11,11.11,1103,0
+CUBWU.US,D,20260108,000000,10.9,10.91,10.78,10.82,1019,0
+CUBWU.US,D,20260109,000000,11.3,11.3,11.3,11.3,475,0
+CUBWU.US,D,20260112,000000,10.9,10.9,10.81,10.81,741,0
+CUBWU.US,D,20260113,000000,11.24,11.24,11.24,11.24,442,0
+CUBWU.US,D,20260115,000000,10.92,10.92,10.89,10.89,399,0
+CUBWU.US,D,20260116,000000,10.73,10.75,10.725,10.75,3769,0
+CUBWU.US,D,20260120,000000,10.81,10.81,10.81,10.81,654,0
+CUBWU.US,D,20260121,000000,10.91,10.91,10.91,10.91,775,0
+CUBWU.US,D,20260122,000000,10.91,10.91,10.9,10.9,424,0
+CUBWU.US,D,20260130,000000,10.75,10.75,10.75,10.75,348,0
+CUBWU.US,D,20260203,000000,10.75,11,10.74,10.74,1106,0
+CUBWU.US,D,20260205,000000,10.74,10.74,10.74,10.74,181,0
+CUBWU.US,D,20260209,000000,10.75,10.75,10.75,10.75,247,0
+CUBWU.US,D,20260210,000000,10.76,10.76,10.76,10.76,399,0
+CUBWU.US,D,20260217,000000,10.86,10.86,10.86,10.86,944,0
diff --git a/daily/us/nasdaq stocks/1/cvbf.us.txt b/daily/us/nasdaq stocks/1/cvbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2f3bf27234cf97c934e8d2d2dbf1395f9df8a0c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cvbf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVBF.US,D,20050225,000000,9.44445,9.80293,9.44445,9.80293,161485.84554664,0
+CVBF.US,D,20050228,000000,9.70641,9.82459,9.39816,9.50354,206594.45184439,0
+CVBF.US,D,20050301,000000,9.52324,9.72119,9.50354,9.64438,161553.87806559,0
+CVBF.US,D,20050302,000000,9.62468,9.89156,9.6099,9.6365,104678.69222123,0
+CVBF.US,D,20050303,000000,9.81081,9.84921,9.65914,9.67983,120418.57395681,0
+CVBF.US,D,20050304,000000,9.79012,10.0344,9.65914,9.9221,187126.99731666,0
+CVBF.US,D,20050307,000000,9.98311,9.98311,9.67983,9.77338,261674.391517,0
+CVBF.US,D,20050308,000000,9.89748,9.89748,9.73005,9.73596,143030.75551734,0
+CVBF.US,D,20050309,000000,9.73596,9.73596,9.539,9.58823,103878.54856549,0
+CVBF.US,D,20050310,000000,9.51142,9.73005,9.45824,9.539,210743.42008978,0
+CVBF.US,D,20050311,000000,9.539,9.55574,9.43756,9.51832,117716.56600259,0
+CVBF.US,D,20050314,000000,9.42869,9.62862,9.42869,9.53112,139141.732419,0
+CVBF.US,D,20050315,000000,9.6099,9.72119,9.41294,9.42082,164024.37237323,0
+CVBF.US,D,20050316,000000,9.47105,9.51142,9.37848,9.38536,111220.98355872,0
+CVBF.US,D,20050317,000000,9.42082,9.52324,9.29604,9.42082,133302.10530712,0
+CVBF.US,D,20050318,000000,9.44445,9.51142,9.23301,9.2465,414454.10545917,0
+CVBF.US,D,20050321,000000,9.39324,9.47695,9.16339,9.27368,137818.65223699,0
+CVBF.US,D,20050322,000000,9.25232,9.44445,8.91383,8.9549,165035.72146094,0
+CVBF.US,D,20050323,000000,8.91383,9.02128,8.91383,8.94761,193994.22008795,0
+CVBF.US,D,20050324,000000,9.02886,9.14901,8.98818,9.00995,134241.36023295,0
+CVBF.US,D,20050328,000000,9.06648,9.10558,9.02128,9.06648,136181.8101392,0
+CVBF.US,D,20050329,000000,9.08637,9.17678,8.9549,9.07987,334064.03791474,0
+CVBF.US,D,20050330,000000,9.12882,9.40506,9.0521,9.39816,189046.12359755,0
+CVBF.US,D,20050331,000000,9.50354,9.57643,9.07987,9.21942,384572.59847803,0
+CVBF.US,D,20050401,000000,9.27368,9.39816,8.90261,9.0521,146231.3301403,0
+CVBF.US,D,20050404,000000,8.90901,9.18929,8.89088,9.0913,147261.9720319,0
+CVBF.US,D,20050405,000000,9.02128,9.27368,9.02128,9.19707,153381.85250544,0
+CVBF.US,D,20050406,000000,9.2465,9.42082,9.2465,9.34489,146278.03903391,0
+CVBF.US,D,20050407,000000,9.25232,9.44445,9.21942,9.38536,119514.85840655,0
+CVBF.US,D,20050408,000000,9.3637,9.3637,9.0913,9.11316,130265.01181179,0
+CVBF.US,D,20050411,000000,9.20465,9.33317,9.03457,9.27368,182488.60109911,0
+CVBF.US,D,20050412,000000,9.27368,9.48385,9.14901,9.38536,235580.36656113,0
+CVBF.US,D,20050413,000000,9.45135,9.49862,9.14122,9.14901,146454.72050105,0
+CVBF.US,D,20050414,000000,9.09888,9.19707,9.02128,9.02128,192390.88654427,0
+CVBF.US,D,20050415,000000,9.08637,9.17678,8.84263,8.8575,169064.87124011,0
+CVBF.US,D,20050418,000000,8.9681,9.12882,8.85012,9.02886,219137.82059994,0
+CVBF.US,D,20050419,000000,9.12882,9.2601,8.9615,9.21942,207086.92604876,0
+CVBF.US,D,20050420,000000,9.14122,9.14122,8.84263,8.85012,162861.72708665,0
+CVBF.US,D,20050421,000000,8.85012,9.0521,8.84263,8.90901,226167.50908813,0
+CVBF.US,D,20050422,000000,8.9549,8.99488,8.63355,8.75291,277294.45478636,0
+CVBF.US,D,20050425,000000,8.74641,9.05889,8.7144,8.98818,193156.50623517,0
+CVBF.US,D,20050426,000000,8.90901,9.02886,8.64635,8.64635,270775.51789569,0
+CVBF.US,D,20050427,000000,8.64025,8.7732,8.58786,8.69993,406919.75783786,0
+CVBF.US,D,20050428,000000,8.64025,8.78423,8.63355,8.64025,258403.75355362,0
+CVBF.US,D,20050429,000000,8.66645,8.7732,8.54157,8.73094,282391.81665416,0
+CVBF.US,D,20050502,000000,8.83524,9.14901,8.7732,9.14122,271888.40805647,0
+CVBF.US,D,20050503,000000,9.14122,9.31071,9.0521,9.09888,197557.29634174,0
+CVBF.US,D,20050504,000000,9.14901,9.38536,9.14122,9.3637,184091.93464279,0
+CVBF.US,D,20050505,000000,9.3508,9.39816,9.18357,9.37848,172637.08619048,0
+CVBF.US,D,20050506,000000,9.41294,9.42869,9.17008,9.31071,244427.64025715,0
+CVBF.US,D,20050509,000000,9.37848,9.53112,9.22612,9.53112,192761.51146095,0
+CVBF.US,D,20050510,000000,9.40506,9.49862,9.16339,9.17008,214284.15730751,0
+CVBF.US,D,20050511,000000,9.30283,9.38536,9.14901,9.2601,228975.11975834,0
+CVBF.US,D,20050512,000000,9.35779,9.47695,9.11316,9.17008,175408.14207439,0
+CVBF.US,D,20050513,000000,9.23971,9.23971,8.97588,9.0521,150620.95072884,0
+CVBF.US,D,20050516,000000,9.14901,9.51142,9.05889,9.50354,193297.64832673,0
+CVBF.US,D,20050517,000000,9.39816,9.49862,9.18929,9.42869,162336.75973891,0
+CVBF.US,D,20050518,000000,9.53112,9.62468,9.35779,9.58233,205010.41110461,0
+CVBF.US,D,20050519,000000,9.62468,9.65914,9.40506,9.50354,105698.16459478,0
+CVBF.US,D,20050520,000000,9.57643,9.57643,9.3508,9.47695,243298.50352469,0
+CVBF.US,D,20050523,000000,9.47105,9.62468,9.39816,9.55574,165690.6613822,0
+CVBF.US,D,20050524,000000,9.65914,9.65914,9.41294,9.53112,171057.10709362,0
+CVBF.US,D,20050525,000000,9.62862,9.62862,9.3637,9.38536,126350.60344519,0
+CVBF.US,D,20050526,000000,9.49862,9.51832,9.34095,9.44445,128275.82219047,0
+CVBF.US,D,20050527,000000,9.3637,9.51142,9.34489,9.41294,89690.214426317,0
+CVBF.US,D,20050531,000000,9.38536,9.50354,9.3637,9.3706,195802.6665992,0
+CVBF.US,D,20050601,000000,9.45135,9.62468,9.3637,9.62468,186850.80559792,0
+CVBF.US,D,20050602,000000,9.6365,9.65914,9.37848,9.59513,112551.17161585,0
+CVBF.US,D,20050603,000000,9.65914,9.67392,9.47105,9.47105,163958.37067574,0
+CVBF.US,D,20050606,000000,9.45824,9.49862,9.3637,9.47105,125511.87418168,0
+CVBF.US,D,20050607,000000,9.44445,9.69953,9.42869,9.53112,153037.62826776,0
+CVBF.US,D,20050608,000000,9.50354,9.6365,9.45135,9.45135,103992.27456732,0
+CVBF.US,D,20050609,000000,9.53112,9.68771,9.38536,9.64438,144280.72612675,0
+CVBF.US,D,20050610,000000,9.69165,9.69953,9.51832,9.54688,77175.277171232,0
+CVBF.US,D,20050613,000000,9.47695,9.67983,9.47695,9.55574,92820.725708866,0
+CVBF.US,D,20050614,000000,9.62468,9.73005,9.56953,9.70641,84912.706938676,0
+CVBF.US,D,20050615,000000,9.65914,9.81081,9.64438,9.81081,236135.79623079,0
+CVBF.US,D,20050616,000000,9.7793,9.96842,9.74286,9.96049,129722.78248163,0
+CVBF.US,D,20050617,000000,10.0225,10.1289,9.90929,10.0225,343226.08893727,0
+CVBF.US,D,20050620,000000,9.98311,10.1003,9.83346,9.98311,195607.70773892,0
+CVBF.US,D,20050621,000000,9.93687,10.0708,9.89748,9.99502,65326.449355445,0
+CVBF.US,D,20050622,000000,10.0708,10.2333,10.0708,10.2185,153066.05976821,0
+CVBF.US,D,20050623,000000,10.2402,10.2736,10.0009,10.0147,173097.06725146,0
+CVBF.US,D,20050624,000000,10.0147,10.0856,9.7793,9.80293,207273.76162319,0
+CVBF.US,D,20050627,000000,9.73596,9.96049,9.73005,9.9152,82690.988260046,0
+CVBF.US,D,20050628,000000,9.99006,10.2185,9.93687,10.1752,161280.73257906,0
+CVBF.US,D,20050629,000000,10.1003,10.255,10.1003,10.2264,80737.338014302,0
+CVBF.US,D,20050630,000000,10.2944,10.2944,9.97527,10.0009,153685.4603139,0
+CVBF.US,D,20050701,000000,10.1072,10.2264,9.90929,10.1821,120532.29995864,0
+CVBF.US,D,20050705,000000,10.0856,10.4194,10.0009,10.3938,237887.37974112,0
+CVBF.US,D,20050706,000000,10.3938,10.4194,10.2402,10.255,74701.736631404,0
+CVBF.US,D,20050707,000000,10.1486,10.315,10.0225,10.2264,79451.828029318,0
+CVBF.US,D,20050708,000000,10.2944,10.4194,10.0856,10.4066,237712.72909546,0
+CVBF.US,D,20050711,000000,10.4686,10.7828,10.4628,10.6725,295811.48487024,0
+CVBF.US,D,20050712,000000,10.5672,10.7966,10.5592,10.6784,253749.11076439,0
+CVBF.US,D,20050713,000000,10.6174,10.8764,10.58,10.7966,268508.10573418,0
+CVBF.US,D,20050714,000000,10.7966,10.8971,10.5878,10.5967,147485.36239264,0
+CVBF.US,D,20050715,000000,10.4982,10.8114,10.4914,10.7897,148731.27135913,0
+CVBF.US,D,20050718,000000,10.77,10.7828,10.5406,10.5514,163386.69443439,0
+CVBF.US,D,20050719,000000,10.5967,10.7966,10.5967,10.707,137193.15922691,0
+CVBF.US,D,20050720,000000,10.6508,11.0291,10.6056,10.9305,133643.28331262,0
+CVBF.US,D,20050721,000000,10.9601,10.9601,10.511,10.5406,138712.21367995,0
+CVBF.US,D,20050722,000000,10.4914,10.9522,10.4264,10.9522,181386.88045637,0
+CVBF.US,D,20050725,000000,10.8971,11.0635,10.6223,10.6784,197971.58391984,0
+CVBF.US,D,20050726,000000,10.6922,10.9522,10.6922,10.8764,89959.298269935,0
+CVBF.US,D,20050727,000000,10.8971,10.966,10.7287,10.8902,69101.746451948,0
+CVBF.US,D,20050728,000000,10.9453,11.0575,10.8203,11.0575,137554.64544702,0
+CVBF.US,D,20050729,000000,11.0635,11.1107,10.8675,10.9237,112211.00902109,0
+CVBF.US,D,20050801,000000,10.9522,11.1335,10.9089,10.9867,141947.31226775,0
+CVBF.US,D,20050802,000000,10.966,11.1561,10.9237,11.1335,123795.83004691,0
+CVBF.US,D,20050803,000000,11.1335,11.1491,10.9453,10.9453,139725.59358912,0
+CVBF.US,D,20050804,000000,10.8902,10.9867,10.638,10.645,94048.357282205,0
+CVBF.US,D,20050805,000000,10.645,10.6844,10.4126,10.4264,131058.04759242,0
+CVBF.US,D,20050808,000000,10.4066,10.574,10.3722,10.4264,110663.52306759,0
+CVBF.US,D,20050809,000000,10.5455,10.5455,10.3722,10.4914,85417.366071802,0
+CVBF.US,D,20050810,000000,10.5967,10.6725,10.2688,10.3722,109507.98565613,0
+CVBF.US,D,20050811,000000,10.315,10.645,10.3072,10.6292,84729.933007161,0
+CVBF.US,D,20050812,000000,10.5317,10.6114,10.255,10.3367,165029.62899656,0
+CVBF.US,D,20050815,000000,10.2796,10.4854,10.2402,10.4854,169096.34897275,0
+CVBF.US,D,20050816,000000,10.4066,10.4066,10.1673,10.1821,144059.36658747,0
+CVBF.US,D,20050817,000000,10.2264,10.2461,10.0856,10.1397,118782.74726976,0
+CVBF.US,D,20050818,000000,10.1151,10.122,9.9152,9.96049,136640.77578944,0
+CVBF.US,D,20050819,000000,9.90142,9.99502,9.87088,9.90929,93911.27683357,0
+CVBF.US,D,20050822,000000,10.0058,10.1003,9.87088,10.1003,64956.839849493,0
+CVBF.US,D,20050823,000000,10.0147,10.1397,9.89156,9.90929,133324.44434319,0
+CVBF.US,D,20050824,000000,9.89156,10.2048,9.87679,9.95166,108008.22400699,0
+CVBF.US,D,20050825,000000,9.96049,10.0009,9.86399,9.96049,90905.661070888,0
+CVBF.US,D,20050826,000000,9.96049,9.99006,9.56953,9.56953,148432.74060432,0
+CVBF.US,D,20050829,000000,9.56953,9.87088,9.49862,9.87088,83934.866405074,0
+CVBF.US,D,20050830,000000,9.81081,9.9221,9.58823,9.68771,103431.76784401,0
+CVBF.US,D,20050831,000000,9.61778,10.0639,9.61778,10.0639,186558.3673075,0
+CVBF.US,D,20050901,000000,10.0639,10.1486,9.96049,10.0708,94748.990686344,0
+CVBF.US,D,20050902,000000,9.95166,10.0058,9.85611,9.9152,55436.348839054,0
+CVBF.US,D,20050906,000000,9.86399,10.2944,9.86399,10.2944,140973.53337707,0
+CVBF.US,D,20050907,000000,10.2185,10.322,10.1348,10.322,64504.982074361,0
+CVBF.US,D,20050908,000000,10.2185,10.3298,9.95166,10.0481,93787.396724431,0
+CVBF.US,D,20050909,000000,10.1289,10.2096,10.0423,10.1486,51461.015828615,0
+CVBF.US,D,20050912,000000,10.0708,10.1486,9.99502,10.0777,116823.00455964,0
+CVBF.US,D,20050913,000000,9.96842,10.0058,9.72119,9.89156,97480.445551753,0
+CVBF.US,D,20050914,000000,9.90929,9.98311,9.62862,9.64438,131429.68791983,0
+CVBF.US,D,20050915,000000,9.77338,9.77338,9.53112,9.67392,130777.79423076,0
+CVBF.US,D,20050916,000000,9.76748,10.0423,9.58233,10.0423,475671.18758774,0
+CVBF.US,D,20050919,000000,10.0147,10.0147,9.68771,9.79702,104328.37551916,0
+CVBF.US,D,20050920,000000,9.7596,9.93687,9.52324,9.59513,169712.70328625,0
+CVBF.US,D,20050921,000000,9.55574,9.55574,9.12074,9.20465,232997.16166239,0
+CVBF.US,D,20050922,000000,9.25232,9.2601,9.12074,9.17008,154730.31795572,0
+CVBF.US,D,20050923,000000,9.14901,9.539,9.12882,9.49172,135148.12201542,0
+CVBF.US,D,20050926,000000,9.6099,9.6099,9.20465,9.49862,147442.71514195,0
+CVBF.US,D,20050927,000000,9.51142,9.56953,9.25232,9.49862,171207.38788175,0
+CVBF.US,D,20050928,000000,9.45135,9.50354,9.11316,9.2795,162157.0320396,0
+CVBF.US,D,20050929,000000,9.21942,9.56953,9.10558,9.539,133973.29180006,0
+CVBF.US,D,20050930,000000,9.47105,9.64438,9.39816,9.45824,104958.94558288,0
+CVBF.US,D,20051003,000000,9.39816,9.57643,9.3637,9.39816,85806.268381635,0
+CVBF.US,D,20051004,000000,9.44445,9.58233,9.26689,9.2795,140783.65157044,0
+CVBF.US,D,20051005,000000,9.39816,9.39816,8.99488,8.99488,235138.6628933,0
+CVBF.US,D,20051006,000000,8.94761,9.17678,8.83524,9.02886,290919.23597003,0
+CVBF.US,D,20051007,000000,9.07317,9.12882,8.9549,9.05889,108877.41559241,0
+CVBF.US,D,20051010,000000,9.13463,9.13463,8.86302,8.90261,136693.57714744,0
+CVBF.US,D,20051011,000000,8.8705,9.08637,8.81949,8.82697,252359.01347415,0
+CVBF.US,D,20051012,000000,8.8705,9.17008,8.75291,8.89088,208891.31091709,0
+CVBF.US,D,20051013,000000,8.94761,9.14122,8.7795,9.12882,207447.39685813,0
+CVBF.US,D,20051014,000000,9.19707,9.31751,9.02886,9.23301,141550.28667207,0
+CVBF.US,D,20051017,000000,9.34095,9.34489,8.99488,9.19707,120668.36499655,0
+CVBF.US,D,20051018,000000,9.23301,9.23971,8.9549,8.97588,123442.46711265,0
+CVBF.US,D,20051019,000000,8.92221,9.45135,8.89689,9.43756,175362.44859151,0
+CVBF.US,D,20051020,000000,9.27368,9.45135,9.1557,9.33317,157789.75048712,0
+CVBF.US,D,20051021,000000,9.14122,9.58823,9.14122,9.45135,182283.48813152,0
+CVBF.US,D,20051024,000000,9.45824,9.7596,9.45824,9.74286,240243.13263621,0
+CVBF.US,D,20051025,000000,9.66702,9.7596,9.56953,9.72119,181714.85812236,0
+CVBF.US,D,20051026,000000,9.69953,9.89156,9.54688,9.56953,147697.58323534,0
+CVBF.US,D,20051027,000000,9.56953,9.71331,9.45824,9.45824,114834.83034905,0
+CVBF.US,D,20051028,000000,9.56953,9.81081,9.51832,9.7596,156902.28150855,0
+CVBF.US,D,20051031,000000,9.71331,10.056,9.62862,9.99502,267867.38156315,0
+CVBF.US,D,20051101,000000,9.9221,10.0147,9.81081,9.88368,97263.147655398,0
+CVBF.US,D,20051102,000000,9.87679,10.1535,9.84035,10.1289,146073.94147705,0
+CVBF.US,D,20051103,000000,10.0344,10.1673,10.0285,10.056,135813.21604398,0
+CVBF.US,D,20051104,000000,10.1151,10.1604,9.98311,10.1151,99229.998240638,0
+CVBF.US,D,20051107,000000,10.1604,10.19,10.056,10.1821,121371.02922215,0
+CVBF.US,D,20051108,000000,10.1151,10.19,10.0147,10.1289,80108.798772038,0
+CVBF.US,D,20051109,000000,10.1397,10.315,10.0481,10.2402,105477.82046624,0
+CVBF.US,D,20051110,000000,10.2736,10.4066,10.0344,10.2944,222661.29583525,0
+CVBF.US,D,20051111,000000,10.2461,10.4194,10.2461,10.3072,94616.987291361,0
+CVBF.US,D,20051114,000000,10.3505,10.3938,10.0225,10.0708,139019.88313133,0
+CVBF.US,D,20051115,000000,10.0708,10.1486,9.82459,9.87088,126530.33114451,0
+CVBF.US,D,20051116,000000,9.87088,9.9221,9.6099,9.72119,107495.44158801,0
+CVBF.US,D,20051117,000000,9.72119,10.1151,9.72119,10.1151,77195.585385845,0
+CVBF.US,D,20051118,000000,10.2608,10.3367,10.1486,10.315,147427.48398099,0
+CVBF.US,D,20051121,000000,10.315,10.4194,10.2264,10.3938,93802.627885391,0
+CVBF.US,D,20051122,000000,10.3642,10.4628,10.2736,10.4066,115801.50136461,0
+CVBF.US,D,20051123,000000,10.381,10.4628,10.1348,10.315,260221.33876146,0
+CVBF.US,D,20051125,000000,10.3722,10.4686,10.2402,10.4686,58538.428621146,0
+CVBF.US,D,20051128,000000,10.4126,10.4982,10.1486,10.1604,167461.53769643,0
+CVBF.US,D,20051129,000000,10.1673,10.381,10.1673,10.3722,176574.84900388,0
+CVBF.US,D,20051130,000000,10.3642,10.5455,10.1821,10.2402,222308.94831172,0
+CVBF.US,D,20051201,000000,10.3505,10.6725,10.322,10.6508,466840.1604634,0
+CVBF.US,D,20051202,000000,10.6588,10.6725,10.4914,10.6508,209554.3741242,0
+CVBF.US,D,20051205,000000,10.574,10.638,10.4026,10.5061,200603.52853364,0
+CVBF.US,D,20051206,000000,10.6056,10.6292,10.3722,10.387,186487.28855635,0
+CVBF.US,D,20051207,000000,10.381,10.4342,10.1752,10.2608,215100.54753494,0
+CVBF.US,D,20051208,000000,10.2048,10.4982,10.1673,10.2461,176097.60596049,0
+CVBF.US,D,20051209,000000,10.3072,10.5198,10.2402,10.4776,167776.31502293,0
+CVBF.US,D,20051212,000000,10.4264,10.5455,10.3072,10.3938,216433.78182426,0
+CVBF.US,D,20051213,000000,10.3505,10.4194,10.3022,10.3938,207094.03392388,0
+CVBF.US,D,20051214,000000,10.4194,10.574,10.4026,10.574,91820.546139191,0
+CVBF.US,D,20051215,000000,10.511,10.5198,10.2402,10.3642,289309.80996198,0
+CVBF.US,D,20051216,000000,10.3642,10.5268,10.3022,10.4854,673622.46329296,0
+CVBF.US,D,20051219,000000,10.4126,10.4126,10.2096,10.2874,154894.81449409,0
+CVBF.US,D,20051220,000000,10.2874,10.3367,10.1673,10.2185,190753.02903575,0
+CVBF.US,D,20051221,000000,10.1821,10.3367,10.1821,10.3072,117932.84848822,0
+CVBF.US,D,20051222,000000,10.2944,10.3436,10.2402,10.2944,206820.88843733,0
+CVBF.US,D,20051223,000000,10.4628,10.5455,10.3938,10.4264,248908.64781144,0
+CVBF.US,D,20051227,000000,10.4854,10.5514,10.2688,10.3436,215874.29051168,0
+CVBF.US,D,20051228,000000,10.4126,10.4854,10.3072,10.4628,130451.84738622,0
+CVBF.US,D,20051229,000000,10.387,10.4194,10.315,10.315,195458.44236152,0
+CVBF.US,D,20051230,000000,10.2736,10.3642,10.1821,10.322,197720.77746937,0
+CVBF.US,D,20060103,000000,10.4194,10.4982,10.2264,10.4982,282602.0066754,0
+CVBF.US,D,20060104,000000,10.4982,10.5967,10.4264,10.4854,204891.60804912,0
+CVBF.US,D,20060105,000000,10.4854,10.5592,10.4194,10.4854,130898.6281077,0
+CVBF.US,D,20060106,000000,10.5455,10.6056,10.3367,10.5198,204302.66982535,0
+CVBF.US,D,20060109,000000,10.5878,10.638,10.5061,10.58,131075.30957483,0
+CVBF.US,D,20060110,000000,10.574,10.6656,10.5198,10.6588,114434.75852118,0
+CVBF.US,D,20060111,000000,10.6508,10.6508,10.3505,10.511,230262.66056478,0
+CVBF.US,D,20060112,000000,10.4548,10.5061,10.3298,10.446,156892.12740124,0
+CVBF.US,D,20060113,000000,10.4686,10.4914,10.4194,10.446,63661.175757203,0
+CVBF.US,D,20060117,000000,10.446,10.446,10.322,10.4126,129288.18668892,0
+CVBF.US,D,20060118,000000,10.3367,10.5967,10.3367,10.4264,128989.65593411,0
+CVBF.US,D,20060119,000000,10.5061,10.5967,10.4194,10.441,221309.78415278,0
+CVBF.US,D,20060120,000000,10.5672,10.5672,10.4066,10.4854,196783.553365,0
+CVBF.US,D,20060123,000000,10.5878,10.6588,10.5198,10.5592,144384.29802127,0
+CVBF.US,D,20060124,000000,10.5592,10.7228,10.5061,10.638,173559.0791339,0
+CVBF.US,D,20060125,000000,10.6725,10.6725,10.4264,10.574,146963.44127709,0
+CVBF.US,D,20060126,000000,10.6725,10.6725,10.5406,10.6292,179904.38078964,0
+CVBF.US,D,20060127,000000,10.8498,10.9148,10.574,10.7503,232425.48542104,0
+CVBF.US,D,20060130,000000,10.7966,10.7966,10.4194,10.4264,294381.78656151,0
+CVBF.US,D,20060131,000000,10.5061,10.5061,10.2461,10.446,307170.88471386,0
+CVBF.US,D,20060201,000000,10.511,10.6656,10.4194,10.6174,181209.1835785,0
+CVBF.US,D,20060202,000000,10.6508,10.6508,10.3584,10.5061,208960.35884678,0
+CVBF.US,D,20060203,000000,10.5672,10.707,10.4264,10.6292,123099.25828569,0
+CVBF.US,D,20060206,000000,10.6784,10.6784,10.4342,10.5061,151094.13212932,0
+CVBF.US,D,20060207,000000,10.5317,10.6588,10.3298,10.3505,275290.03400409,0
+CVBF.US,D,20060208,000000,10.4026,10.4854,10.3505,10.4194,292793.6841788,0
+CVBF.US,D,20060209,000000,10.4982,10.5317,10.3642,10.3722,214394.83707715,0
+CVBF.US,D,20060210,000000,10.4066,10.5406,10.3072,10.4686,194433.89293431,0
+CVBF.US,D,20060213,000000,10.4194,10.511,10.3584,10.4342,192951.39326758,0
+CVBF.US,D,20060214,000000,10.4776,10.9148,10.4548,10.903,315457.65168658,0
+CVBF.US,D,20060215,000000,10.9305,10.9522,10.7897,10.8527,165313.94400114,0
+CVBF.US,D,20060216,000000,10.9148,10.9945,10.8341,10.8971,215909.82988726,0
+CVBF.US,D,20060217,000000,10.9453,10.9453,10.7356,10.7424,124944.25958325,0
+CVBF.US,D,20060221,000000,10.7424,10.7966,10.5455,10.5878,122888.05285372,0
+CVBF.US,D,20060222,000000,10.5878,10.7966,10.5672,10.7356,171870.45108885,0
+CVBF.US,D,20060223,000000,10.7287,10.7966,10.5967,10.6588,131727.2032639,0
+CVBF.US,D,20060224,000000,10.4914,10.707,10.4548,10.6844,472881.85431068,0
+CVBF.US,D,20060227,000000,10.6922,10.8261,10.6725,10.7966,130008.11289694,0
+CVBF.US,D,20060228,000000,10.7582,10.7582,10.5455,10.6174,155319.25617949,0
+CVBF.US,D,20060301,000000,10.645,10.903,10.5672,10.8902,304763.34587152,0
+CVBF.US,D,20060302,000000,10.8675,10.8675,10.4914,10.638,172300.98523864,0
+CVBF.US,D,20060303,000000,10.5878,10.7828,10.4914,10.6508,169314.66227984,0
+CVBF.US,D,20060306,000000,10.6784,10.6784,10.4854,10.574,193183.9223249,0
+CVBF.US,D,20060307,000000,10.5406,10.5878,10.4194,10.4628,146679.12627251,0
+CVBF.US,D,20060308,000000,10.4854,10.5592,10.4026,10.441,157055.60852888,0
+CVBF.US,D,20060309,000000,10.441,10.4854,10.381,10.4026,158878.27079037,0
+CVBF.US,D,20060310,000000,10.4126,10.574,10.381,10.5672,93470.588576473,0
+CVBF.US,D,20060313,000000,10.5878,10.7287,10.446,10.4628,246700.12947231,0
+CVBF.US,D,20060314,000000,10.4628,10.645,10.4264,10.6223,208949.18932875,0
+CVBF.US,D,20060315,000000,10.6588,10.8203,10.5061,10.7966,329026.58528007,0
+CVBF.US,D,20060316,000000,10.7356,10.8341,10.6174,10.6656,246726.53015131,0
+CVBF.US,D,20060317,000000,10.7228,10.8823,10.5878,10.7503,736833.8120965,0
+CVBF.US,D,20060320,000000,10.7769,10.7966,10.645,10.7769,135397.91305515,0
+CVBF.US,D,20060321,000000,10.7356,10.8419,10.4628,10.4914,183418.71732837,0
+CVBF.US,D,20060322,000000,10.4854,10.7356,10.4854,10.7287,122374.25502402,0
+CVBF.US,D,20060323,000000,10.7356,10.7356,10.5455,10.6844,68987.005039386,0
+CVBF.US,D,20060324,000000,10.6844,10.7897,10.5878,10.7897,85234.592140287,0
+CVBF.US,D,20060327,000000,10.7651,10.7651,10.4548,10.5514,154706.96350891,0
+CVBF.US,D,20060328,000000,10.5455,10.5878,10.4126,10.4776,111127.5657715,0
+CVBF.US,D,20060329,000000,10.5317,10.8675,10.446,10.8597,181323.92499107,0
+CVBF.US,D,20060330,000000,10.8823,10.8823,10.6922,10.7828,97295.640798778,0
+CVBF.US,D,20060331,000000,10.7966,10.8764,10.7149,10.8675,237547.21714637,0
+CVBF.US,D,20060403,000000,10.8675,10.8675,10.5592,10.5967,198091.40238605,0
+CVBF.US,D,20060404,000000,10.6174,10.7651,10.511,10.645,97544.416427783,0
+CVBF.US,D,20060405,000000,10.645,10.6588,10.4194,10.6174,179105.25254464,0
+CVBF.US,D,20060406,000000,10.6174,10.6292,10.446,10.5592,123436.37464826,0
+CVBF.US,D,20060407,000000,10.6292,10.6725,10.0777,10.2688,253607.96867283,0
+CVBF.US,D,20060410,000000,10.2944,10.3072,10.1486,10.2333,197262.82722986,0
+CVBF.US,D,20060411,000000,10.2608,10.3072,10.1673,10.2333,162700.27678048,0
+CVBF.US,D,20060412,000000,10.2461,10.3072,10.1821,10.3072,93754.903581051,0
+CVBF.US,D,20060413,000000,10.2796,10.4686,10.2333,10.4264,114571.83896982,0
+CVBF.US,D,20060417,000000,10.4066,10.5514,10.3938,10.5514,237390.84389385,0
+CVBF.US,D,20060418,000000,10.6056,10.8971,10.5592,10.8971,463871.09948701,0
+CVBF.US,D,20060419,000000,10.9305,10.9385,10.77,10.8823,247627.19946939,0
+CVBF.US,D,20060420,000000,10.8675,10.8902,10.7149,10.7356,188095.69915368,0
+CVBF.US,D,20060421,000000,10.9601,10.9601,10.6725,10.7966,295190.05350309,0
+CVBF.US,D,20060424,000000,10.5455,10.5514,10.3436,10.381,419822.58199205,0
+CVBF.US,D,20060425,000000,10.446,10.446,10.2461,10.3584,298044.37306691,0
+CVBF.US,D,20060426,000000,10.3436,10.446,10.2944,10.3722,139623.03710532,0
+CVBF.US,D,20060427,000000,10.322,10.6223,10.2608,10.381,197001.86667208,0
+CVBF.US,D,20060428,000000,10.322,10.4342,10.2874,10.3722,179015.89640034,0
+CVBF.US,D,20060501,000000,10.3938,10.4628,10.1673,10.2402,358594.33034545,0
+CVBF.US,D,20060502,000000,10.2402,10.3022,10.1604,10.3022,180738.03299949,0
+CVBF.US,D,20060503,000000,10.2688,10.4194,10.2048,10.381,182071.26728882,0
+CVBF.US,D,20060504,000000,10.3436,10.5198,10.322,10.511,187089.42711962,0
+CVBF.US,D,20060505,000000,10.4914,10.6588,10.4914,10.638,227502.77419892,0
+CVBF.US,D,20060508,000000,10.574,10.5878,10.4914,10.5061,123931.89508482,0
+CVBF.US,D,20060509,000000,10.4854,10.6056,10.4686,10.574,115657.31304086,0
+CVBF.US,D,20060510,000000,10.574,10.6588,10.446,10.4982,148555.60530273,0
+CVBF.US,D,20060511,000000,10.5198,10.5198,10.122,10.1486,338465.84343205,0
+CVBF.US,D,20060512,000000,10.1673,10.2333,10.1003,10.1604,376237.09179024,0
+CVBF.US,D,20060515,000000,10.1673,10.315,10.0708,10.255,632550.11464949,0
+CVBF.US,D,20060516,000000,10.3072,10.315,10.1988,10.2608,165621.61345252,0
+CVBF.US,D,20060517,000000,10.1752,10.3642,10.056,10.3436,429801.023242,0
+CVBF.US,D,20060518,000000,10.4066,10.4066,10.1821,10.2185,231188.71515113,0
+CVBF.US,D,20060519,000000,10.19,10.446,10.1673,10.3722,271912.777914,0
+CVBF.US,D,20060522,000000,10.2944,10.4854,10.1821,10.3642,356894.53278236,0
+CVBF.US,D,20060523,000000,10.4342,10.446,10.1673,10.1821,160744.59571328,0
+CVBF.US,D,20060524,000000,10.1988,10.3938,10.1151,10.3367,236123.61130201,0
+CVBF.US,D,20060525,000000,10.4194,10.446,10.2944,10.446,180086.13931043,0
+CVBF.US,D,20060526,000000,10.4342,10.4686,10.3072,10.3584,121464.44700936,0
+CVBF.US,D,20060530,000000,10.2796,10.3367,10.1151,10.1289,255428.60011286,0
+CVBF.US,D,20060531,000000,10.1988,10.322,10.1486,10.2944,262189.20475743,0
+CVBF.US,D,20060601,000000,10.315,10.4914,10.2402,10.4854,206838.15041975,0
+CVBF.US,D,20060602,000000,10.5672,10.5672,10.381,10.446,180510.58099583,0
+CVBF.US,D,20060605,000000,10.3938,10.4194,10.1151,10.1348,550592.25293696,0
+CVBF.US,D,20060606,000000,10.1348,10.19,10.0856,10.1604,323480.41186933,0
+CVBF.US,D,20060607,000000,10.1673,10.2736,10.1003,10.122,344413.10408138,0
+CVBF.US,D,20060608,000000,10.0935,10.2608,10.0225,10.2096,404067.4690955,0
+CVBF.US,D,20060609,000000,10.2333,10.2461,10.0639,10.1072,194958.86028205,0
+CVBF.US,D,20060612,000000,10.0777,10.1348,9.92804,9.97527,220863.00343129,0
+CVBF.US,D,20060613,000000,9.94372,10.1752,9.9152,9.98311,209283.25945913,0
+CVBF.US,D,20060614,000000,10.0147,10.0708,9.90142,10.0225,238499.6724117,0
+CVBF.US,D,20060615,000000,10.0856,10.2608,10.0777,10.2264,321726.79753753,0
+CVBF.US,D,20060616,000000,10.2048,10.2048,9.92804,10.0147,1313254.0523779,0
+CVBF.US,D,20060619,000000,10.0285,10.0285,9.73005,9.75074,168829.29595059,0
+CVBF.US,D,20060620,000000,9.73005,9.83346,9.6099,9.66702,192227.40541664,0
+CVBF.US,D,20060621,000000,9.67983,9.82459,9.67983,9.81081,127155.82415458,0
+CVBF.US,D,20060622,000000,9.79012,9.79012,9.57643,9.67392,137335.31672921,0
+CVBF.US,D,20060623,000000,9.6099,9.6099,9.41294,9.45135,189544.69026629,0
+CVBF.US,D,20060626,000000,9.47105,9.53112,9.42869,9.53112,214955.34380045,0
+CVBF.US,D,20060627,000000,9.53112,9.53112,9.21942,9.2601,194372.96829047,0
+CVBF.US,D,20060628,000000,9.28816,9.3508,9.21164,9.33317,186324.82283945,0
+CVBF.US,D,20060629,000000,9.39816,9.7596,9.39816,9.7596,445725.70973056,0
+CVBF.US,D,20060630,000000,9.78324,9.97527,9.72119,9.95166,806447.32555668,0
+CVBF.US,D,20060703,000000,9.93687,10.1151,9.77338,9.82459,143694.83413518,0
+CVBF.US,D,20060705,000000,9.73005,9.7793,9.62468,9.66702,175919.90908263,0
+CVBF.US,D,20060706,000000,9.67983,9.76748,9.539,9.58233,208647.61234175,0
+CVBF.US,D,20060707,000000,9.53112,9.539,9.31751,9.31751,176885.56468746,0
+CVBF.US,D,20060710,000000,9.3706,9.45824,9.32539,9.35779,214027.25839266,0
+CVBF.US,D,20060711,000000,9.34489,9.45135,9.18929,9.45135,211743.59965945,0
+CVBF.US,D,20060712,000000,9.40506,9.42869,9.21164,9.21942,161701.11262153,0
+CVBF.US,D,20060713,000000,9.2601,9.2601,9.00236,9.02128,246266.54909033,0
+CVBF.US,D,20060714,000000,9.02886,9.12074,8.97588,8.99488,271835.60669847,0
+CVBF.US,D,20060717,000000,9.0521,9.16339,8.97588,9.12882,342742.75342949,0
+CVBF.US,D,20060718,000000,9.21164,9.3637,9.0521,9.33317,176589.06475412,0
+CVBF.US,D,20060719,000000,9.3706,9.72119,9.35779,9.64438,225086.09666001,0
+CVBF.US,D,20060720,000000,9.68771,9.69165,9.2795,9.2795,215501.63477353,0
+CVBF.US,D,20060721,000000,9.22612,9.32539,9.04304,9.18357,330232.89322806,0
+CVBF.US,D,20060724,000000,9.21164,9.35779,9.21164,9.33317,351508.79426707,0
+CVBF.US,D,20060725,000000,9.3637,9.49862,9.18929,9.28816,177255.17419341,0
+CVBF.US,D,20060726,000000,9.23971,9.51142,9.18929,9.42869,210482.45953201,0
+CVBF.US,D,20060727,000000,9.47695,9.51832,9.2601,9.33317,195056.33971219,0
+CVBF.US,D,20060728,000000,9.39816,9.67392,9.3706,9.57643,185114.45324854,0
+CVBF.US,D,20060731,000000,9.539,9.539,9.34095,9.46513,192969.67066074,0
+CVBF.US,D,20060801,000000,9.3706,9.38536,9.09888,9.09888,312111.87332913,0
+CVBF.US,D,20060802,000000,9.17008,9.2465,9.12074,9.17678,190894.17112731,0
+CVBF.US,D,20060803,000000,9.07987,9.37848,9.07317,9.34095,183240.00503977,0
+CVBF.US,D,20060804,000000,9.44445,9.51832,9.19707,9.35779,333246.63227659,0
+CVBF.US,D,20060807,000000,9.28816,9.33317,9.21164,9.26689,208238.4018173,0
+CVBF.US,D,20060808,000000,9.32539,9.45824,9.09888,9.12074,237429.42950161,0
+CVBF.US,D,20060809,000000,9.21942,9.30283,8.9549,8.9681,141238.55557776,0
+CVBF.US,D,20060810,000000,8.9615,9.21942,8.9615,9.14122,141266.98707823,0
+CVBF.US,D,20060811,000000,9.09888,9.17678,9.06648,9.14122,156581.41171768,0
+CVBF.US,D,20060814,000000,9.23301,9.34095,9.11316,9.12074,150517.37883432,0
+CVBF.US,D,20060815,000000,9.31751,9.41294,9.2601,9.41294,106586.6489841,0
+CVBF.US,D,20060816,000000,9.46513,9.47105,9.30283,9.41294,244838.88160307,0
+CVBF.US,D,20060817,000000,9.41294,9.45135,9.26689,9.26689,299203.97212129,0
+CVBF.US,D,20060818,000000,9.30283,9.30283,9.14122,9.27368,111896.23169459,0
+CVBF.US,D,20060821,000000,9.17008,9.23971,9.14122,9.20465,105273.72290938,0
+CVBF.US,D,20060822,000000,9.12074,9.25232,9.12074,9.23971,116126.43279842,0
+CVBF.US,D,20060823,000000,9.26689,9.34095,9.05889,9.14122,162862.74249738,0
+CVBF.US,D,20060824,000000,9.14901,9.28816,9.0913,9.17008,162597.72029668,0
+CVBF.US,D,20060825,000000,9.12074,9.23301,9.12074,9.17678,64153.649961561,0
+CVBF.US,D,20060828,000000,9.21164,9.33317,9.18357,9.33317,172461.42013408,0
+CVBF.US,D,20060829,000000,9.28816,9.3706,9.19707,9.33317,188533.34117858,0
+CVBF.US,D,20060830,000000,9.3508,9.49862,9.33317,9.39324,221552.46731739,0
+CVBF.US,D,20060831,000000,9.46513,9.52324,9.39324,9.49172,174367.34607548,0
+CVBF.US,D,20060901,000000,9.52324,9.62468,9.46513,9.49862,166955.86315257,0
+CVBF.US,D,20060905,000000,9.539,9.6099,9.50354,9.56361,163337.95471932,0
+CVBF.US,D,20060906,000000,9.49862,9.53112,9.38536,9.38536,197250.64230109,0
+CVBF.US,D,20060907,000000,9.33317,9.37848,9.14122,9.1557,180586.73680063,0
+CVBF.US,D,20060908,000000,9.1557,9.21942,9.12074,9.18929,149501.96810368,0
+CVBF.US,D,20060911,000000,9.12074,9.18929,9.06648,9.11316,86968.913668213,0
+CVBF.US,D,20060912,000000,9.1557,9.32539,9.06648,9.32539,139585.46690829,0
+CVBF.US,D,20060913,000000,9.34489,9.39816,9.2601,9.39816,146969.53374147,0
+CVBF.US,D,20060914,000000,9.34489,9.39324,9.27368,9.3706,98287.697082609,0
+CVBF.US,D,20060915,000000,9.42869,9.44445,9.31071,9.43756,550602.40704426,0
+CVBF.US,D,20060918,000000,9.37848,9.44445,9.2795,9.3637,143576.03107969,0
+CVBF.US,D,20060919,000000,9.3508,9.38536,9.12074,9.27368,187156.44422784,0
+CVBF.US,D,20060920,000000,9.3706,9.59513,9.34489,9.47105,202403.85175907,0
+CVBF.US,D,20060921,000000,9.52324,9.59513,9.30283,9.39816,132826.89308518,0
+CVBF.US,D,20060922,000000,9.34489,9.44445,9.16339,9.27368,194469.43230988,0
+CVBF.US,D,20060925,000000,9.27368,9.57643,9.23971,9.50354,182590.14217217,0
+CVBF.US,D,20060926,000000,9.47105,9.6099,9.45824,9.51142,147703.67569973,0
+CVBF.US,D,20060927,000000,9.50354,9.61778,9.47695,9.56953,108008.22400699,0
+CVBF.US,D,20060928,000000,9.56953,9.65914,9.50354,9.62468,206214.68823114,0
+CVBF.US,D,20060929,000000,9.65914,9.65914,9.3637,9.38536,146067.84901267,0
+CVBF.US,D,20061002,000000,9.35779,9.37848,9.07317,9.09888,323036.67738005,0
+CVBF.US,D,20061003,000000,9.10558,9.32539,9.0521,9.09888,210532.2146578,0
+CVBF.US,D,20061004,000000,9.10558,9.39816,9.09888,9.2465,344709.60401474,0
+CVBF.US,D,20061005,000000,9.21164,9.39324,9.19707,9.3637,207615.95503942,0
+CVBF.US,D,20061006,000000,9.31751,9.33317,9.19707,9.23301,115022.68133421,0
+CVBF.US,D,20061009,000000,9.19707,9.42082,9.19707,9.40506,246179.2237675,0
+CVBF.US,D,20061010,000000,9.39816,9.39816,9.23301,9.28816,133556.9734005,0
+CVBF.US,D,20061011,000000,9.27368,9.33317,9.14122,9.21164,331522.46485597,0
+CVBF.US,D,20061012,000000,9.27368,9.53112,9.27368,9.53112,192330.97731116,0
+CVBF.US,D,20061013,000000,9.51142,9.67392,9.45824,9.65914,223722.40004876,0
+CVBF.US,D,20061016,000000,9.67392,9.67983,9.51832,9.60301,184397.57327271,0
+CVBF.US,D,20061017,000000,9.58233,9.58233,9.44445,9.47105,150728.58426629,0
+CVBF.US,D,20061018,000000,9.55574,9.62468,9.47105,9.51142,144684.85959755,0
+CVBF.US,D,20061019,000000,9.53112,9.62862,9.47105,9.56953,232174.67897058,0
+CVBF.US,D,20061020,000000,9.61778,9.61778,9.14901,9.18929,404925.49116289,0
+CVBF.US,D,20061023,000000,9.18929,9.2795,9.13463,9.21164,161564.0321729,0
+CVBF.US,D,20061024,000000,9.20465,9.20465,9.12882,9.17678,105904.29297311,0
+CVBF.US,D,20061025,000000,9.19707,9.28816,9.12882,9.22612,170333.11924267,0
+CVBF.US,D,20061026,000000,9.2465,9.45135,9.17678,9.44445,138495.93119432,0
+CVBF.US,D,20061027,000000,9.47105,9.47105,9.3706,9.42082,176760.6691676,0
+CVBF.US,D,20061030,000000,9.39816,9.39816,9.26689,9.37848,211957.85132362,0
+CVBF.US,D,20061031,000000,9.41294,9.41294,9.1557,9.23301,203342.09127417,0
+CVBF.US,D,20061101,000000,9.26689,9.2795,8.93895,8.9681,242760.33583745,0
+CVBF.US,D,20061102,000000,8.97588,9.12882,8.93146,8.99488,314286.88311416,0
+CVBF.US,D,20061103,000000,9.00995,9.12074,8.97588,9.0913,146390.74962502,0
+CVBF.US,D,20061106,000000,9.12074,9.23301,9.04304,9.18357,242077.97982646,0
+CVBF.US,D,20061107,000000,9.18357,9.49862,9.1557,9.39816,328612.29770197,0
+CVBF.US,D,20061108,000000,9.33317,9.50354,9.33317,9.41294,117057.56443841,0
+CVBF.US,D,20061109,000000,9.42869,9.42869,9.11316,9.18929,205520.14729139,0
+CVBF.US,D,20061110,000000,9.17678,9.39816,9.17678,9.39816,108304.72394033,0
+CVBF.US,D,20061113,000000,9.3706,9.54688,9.35779,9.41294,203223.28821869,0
+CVBF.US,D,20061114,000000,9.41294,9.60301,9.37848,9.58233,191628.31308556,0
+CVBF.US,D,20061115,000000,9.56953,9.79702,9.55574,9.79702,275931.77358586,0
+CVBF.US,D,20061116,000000,9.80293,9.89156,9.73005,9.87679,122314.34579091,0
+CVBF.US,D,20061117,000000,9.87679,9.87679,9.66702,9.67983,179802.83971658,0
+CVBF.US,D,20061120,000000,9.42869,9.8177,9.42869,9.80293,173574.31029485,0
+CVBF.US,D,20061121,000000,9.82459,9.82459,9.67983,9.70641,109239.91722324,0
+CVBF.US,D,20061122,000000,9.70641,9.72119,9.59513,9.59513,72473.925488389,0
+CVBF.US,D,20061124,000000,9.51142,9.58233,9.47105,9.53112,70060.294181669,0
+CVBF.US,D,20061127,000000,9.47105,9.49862,9.2601,9.26689,271216.20615278,0
+CVBF.US,D,20061128,000000,9.2601,9.30283,9.17678,9.26689,260375.68119252,0
+CVBF.US,D,20061129,000000,9.31071,9.3706,9.25232,9.31071,203822.38054976,0
+CVBF.US,D,20061130,000000,9.31751,9.31751,9.17678,9.21164,289745.42116542,0
+CVBF.US,D,20061201,000000,9.21164,9.2601,8.98168,9.11316,683929.89761965,0
+CVBF.US,D,20061204,000000,9.11316,9.33317,9.11316,9.33317,382894.12454028,0
+CVBF.US,D,20061205,000000,9.34095,9.35779,9.18357,9.2465,150582.36512108,0
+CVBF.US,D,20061206,000000,9.20465,9.2465,9.14901,9.20465,163165.33489511,0
+CVBF.US,D,20061207,000000,9.18929,9.19707,9.0913,9.0913,90926.984696231,0
+CVBF.US,D,20061208,000000,9.0913,9.10558,8.98168,9.00236,201194.49757888,0
+CVBF.US,D,20061211,000000,9.02886,9.04304,8.98818,9.00995,149656.31053473,0
+CVBF.US,D,20061212,000000,9.00995,9.03457,8.9681,8.9681,260814.33862815,0
+CVBF.US,D,20061213,000000,9.02886,9.30283,9.00236,9.30283,375636.98404843,0
+CVBF.US,D,20061214,000000,9.33317,9.539,9.31071,9.40506,182679.49831647,0
+CVBF.US,D,20061215,000000,9.40506,9.55574,9.32539,9.33317,550242.95164562,0
+CVBF.US,D,20061218,000000,9.34489,9.44445,9.18357,9.2601,172691.91836994,0
+CVBF.US,D,20061219,000000,9.18929,9.27368,9.07987,9.2601,142822.59631756,0
+CVBF.US,D,20061220,000000,9.29604,9.3706,9.19707,9.21164,128085.94038385,0
+CVBF.US,D,20061221,000000,9.23971,9.33317,9.18929,9.2601,169416.20335291,0
+CVBF.US,D,20061222,000000,9.2795,9.2795,9.19707,9.22612,170785.99242853,0
+CVBF.US,D,20061226,000000,9.28816,9.51832,9.27368,9.51142,208253.63297826,0
+CVBF.US,D,20061227,000000,9.51832,9.65914,9.47695,9.65914,208929.89652486,0
+CVBF.US,D,20061228,000000,9.67392,9.67392,9.38536,9.39816,1915823.1497947,0
+CVBF.US,D,20061229,000000,9.38536,9.42869,9.16339,9.18929,855926.2596391,0
+CVBF.US,D,20070103,000000,9.26689,9.61778,9.26689,9.41294,538089.50061064,0
+CVBF.US,D,20070104,000000,9.40506,9.44445,9.2465,9.3508,409542.56375509,0
+CVBF.US,D,20070105,000000,9.28816,9.34489,9.14901,9.22612,458962.60401513,0
+CVBF.US,D,20070108,000000,9.2465,9.2465,9.02128,9.12882,319146.63887098,0
+CVBF.US,D,20070109,000000,9.11316,9.17008,8.9615,9.11316,333493.37708413,0
+CVBF.US,D,20070110,000000,9.13463,9.20465,9.01556,9.12882,292732.75953495,0
+CVBF.US,D,20070111,000000,9.22612,9.23301,9.08637,9.1557,262464.38106544,0
+CVBF.US,D,20070112,000000,9.12882,9.25232,9.09888,9.18929,188870.45754115,0
+CVBF.US,D,20070116,000000,9.18357,9.23301,8.93895,8.9615,443098.8421704,0
+CVBF.US,D,20070117,000000,8.97588,8.97588,8.8705,8.89088,226196.95599932,0
+CVBF.US,D,20070118,000000,8.8705,8.90901,8.65374,8.69284,370350.75578474,0
+CVBF.US,D,20070119,000000,8.69993,8.81013,8.49321,8.64025,523160.93204883,0
+CVBF.US,D,20070122,000000,8.60508,8.67285,8.39345,8.52709,454957.8240935,0
+CVBF.US,D,20070123,000000,8.52709,8.54157,8.41463,8.53349,402885.53100504,0
+CVBF.US,D,20070124,000000,8.53349,8.74641,8.53349,8.72268,755398.56648471,0
+CVBF.US,D,20070125,000000,8.73094,8.73922,8.5004,8.61316,405365.16400925,0
+CVBF.US,D,20070126,000000,8.65817,8.73922,8.57978,8.69284,414222.59181259,0
+CVBF.US,D,20070129,000000,8.66645,8.69993,8.64025,8.69993,468802.94940572,0
+CVBF.US,D,20070130,000000,8.72268,8.76581,8.57978,8.76581,380042.85120866,0
+CVBF.US,D,20070131,000000,8.73922,8.78955,8.64635,8.73922,484220.94593969,0
+CVBF.US,D,20070201,000000,8.7795,8.78423,8.65374,8.72268,425035.70068312,0
+CVBF.US,D,20070202,000000,8.75291,8.89689,8.69993,8.84263,384522.84335223,0
+CVBF.US,D,20070205,000000,8.7732,8.7795,8.63355,8.67285,454096.75579392,0
+CVBF.US,D,20070206,000000,8.69284,8.7795,8.63355,8.75852,432614.72637659,0
+CVBF.US,D,20070207,000000,8.68565,8.78423,8.63355,8.74641,282116.64034616,0
+CVBF.US,D,20070208,000000,8.75291,8.76581,8.69284,8.75291,294311.72322109,0
+CVBF.US,D,20070209,000000,8.7144,8.72268,8.65817,8.70554,446988.88067947,0
+CVBF.US,D,20070212,000000,8.72268,8.76581,8.66645,8.74641,247209.86565909,0
+CVBF.US,D,20070213,000000,8.7732,8.7732,8.68565,8.73922,370870.64607883,0
+CVBF.US,D,20070214,000000,8.69993,8.90261,8.69993,8.86302,367181.65889443,0
+CVBF.US,D,20070215,000000,8.86302,8.8836,8.73922,8.75291,174981.66956752,0
+CVBF.US,D,20070216,000000,8.75291,8.83524,8.72268,8.78955,207912.45497276,0
+CVBF.US,D,20070220,000000,8.74641,8.91383,8.69993,8.86302,246479.78534377,0
+CVBF.US,D,20070221,000000,8.78955,8.86302,8.75852,8.83524,164829.59308262,0
+CVBF.US,D,20070222,000000,8.82697,8.8705,8.73922,8.8705,226349.26760892,0
+CVBF.US,D,20070223,000000,8.82697,8.8836,8.69993,8.75291,189236.00540418,0
+CVBF.US,D,20070226,000000,8.7795,8.80294,8.66645,8.78955,324785.2146582,0
+CVBF.US,D,20070227,000000,8.73922,8.7732,8.56717,8.60508,519738.9978866,0
+CVBF.US,D,20070228,000000,8.63355,8.75291,8.53349,8.57338,498578.85367087,0
+CVBF.US,D,20070301,000000,8.52709,8.69284,8.45608,8.53349,429399.9360034,0
+CVBF.US,D,20070302,000000,8.47046,8.59692,8.36637,8.38055,471361.78444692,0
+CVBF.US,D,20070305,000000,8.3513,8.5004,8.09948,8.12164,621158.22166248,0
+CVBF.US,D,20070306,000000,8.19196,8.49321,8.19196,8.45608,441491.44698381,0
+CVBF.US,D,20070307,000000,8.43491,8.44919,8.29625,8.32422,274287.82361296,0
+CVBF.US,D,20070308,000000,8.40783,8.55999,8.3513,8.36637,324871.52457031,0
+CVBF.US,D,20070309,000000,8.44919,8.47046,8.31792,8.40783,273535.40426155,0
+CVBF.US,D,20070312,000000,8.38055,8.44919,8.35938,8.40783,255673.31409894,0
+CVBF.US,D,20070313,000000,8.3513,8.35938,7.95294,7.9813,614768.24193459,0
+CVBF.US,D,20070314,000000,7.95294,8.20003,7.93876,8.17049,357882.52742327,0
+CVBF.US,D,20070315,000000,8.18526,8.30413,8.17049,8.29625,324548.62395796,0
+CVBF.US,D,20070316,000000,8.28227,8.31004,8.18526,8.21874,756620.10559366,0
+CVBF.US,D,20070319,000000,8.28857,8.33978,8.20407,8.23834,277603.13964848,0
+CVBF.US,D,20070320,000000,8.21874,8.30413,8.20003,8.28857,164957.53483469,0
+CVBF.US,D,20070321,000000,8.23834,8.57978,8.23834,8.56717,324711.08967486,0
+CVBF.US,D,20070322,000000,8.61316,8.62744,8.41463,8.47046,224897.23026411,0
+CVBF.US,D,20070323,000000,8.44919,8.5137,8.42812,8.47046,135265.90966016,0
+CVBF.US,D,20070326,000000,8.45608,8.54157,8.3444,8.44919,153794.10926208,0
+CVBF.US,D,20070327,000000,8.40783,8.42073,8.36637,8.37336,211900.9883227,0
+CVBF.US,D,20070328,000000,8.3319,8.41463,8.24514,8.38655,892312.4877607,0
+CVBF.US,D,20070329,000000,8.41463,8.5004,8.29625,8.44919,301170.82270654,0
+CVBF.US,D,20070330,000000,8.39975,8.47046,8.24514,8.31792,364310.07734819,0
+CVBF.US,D,20070402,000000,8.36637,8.36637,8.21204,8.29625,319850.31850731,0
+CVBF.US,D,20070403,000000,8.31004,8.36637,8.24514,8.3444,367383.72562983,0
+CVBF.US,D,20070404,000000,8.35938,8.38655,8.2606,8.31004,361999.00252527,0
+CVBF.US,D,20070405,000000,8.30413,8.40783,8.28227,8.38655,358675.5632039,0
+CVBF.US,D,20070409,000000,8.38055,8.38055,8.28857,8.31792,284425.68434762,0
+CVBF.US,D,20070410,000000,8.28227,8.38055,8.28227,8.35938,277657.97182794,0
+CVBF.US,D,20070411,000000,8.33978,8.3513,8.254,8.30413,354524.56413706,0
+CVBF.US,D,20070412,000000,8.24514,8.38055,8.20003,8.38055,481397.08869779,0
+CVBF.US,D,20070413,000000,8.36637,8.52,8.33978,8.43491,813960.34955266,0
+CVBF.US,D,20070416,000000,8.46338,8.68565,8.44919,8.61316,298774.45338223,0
+CVBF.US,D,20070417,000000,8.66645,8.67895,8.53349,8.66645,511323.27375108,0
+CVBF.US,D,20070418,000000,8.66645,8.73922,8.63355,8.64635,426686.75853114,0
+CVBF.US,D,20070419,000000,8.52709,8.60508,8.38655,8.5004,437320.13970235,0
+CVBF.US,D,20070420,000000,8.83524,8.83524,8.54157,8.57338,419946.46210118,0
+CVBF.US,D,20070423,000000,8.52709,8.56717,8.36637,8.42073,512854.51313288,0
+CVBF.US,D,20070424,000000,8.41463,8.45608,8.3319,8.39975,454210.48179575,0
+CVBF.US,D,20070425,000000,8.42073,8.44919,8.3513,8.41463,489518.34372141,0
+CVBF.US,D,20070426,000000,8.39345,8.54689,8.38055,8.5004,398731.48570601,0
+CVBF.US,D,20070427,000000,8.45608,8.47046,8.40783,8.42073,398775.14836743,0
+CVBF.US,D,20070430,000000,8.41463,8.42073,8.24514,8.29625,569329.62714938,0
+CVBF.US,D,20070501,000000,8.28857,8.30413,8.16251,8.2606,476817.58630262,0
+CVBF.US,D,20070502,000000,8.24514,8.44919,8.23302,8.42812,464166.58400963,0
+CVBF.US,D,20070503,000000,8.39975,8.42812,8.38655,8.40783,356655.91126066,0
+CVBF.US,D,20070504,000000,8.44299,8.60508,8.39345,8.5004,396691.52554816,0
+CVBF.US,D,20070507,000000,8.50661,8.55231,8.44919,8.47854,271262.91504639,0
+CVBF.US,D,20070508,000000,8.42812,8.47046,8.37336,8.46338,398714.22372359,0
+CVBF.US,D,20070509,000000,8.40783,8.52709,8.38655,8.46338,273086.59271862,0
+CVBF.US,D,20070510,000000,8.42812,8.43491,8.32422,8.3513,466789.38992687,0
+CVBF.US,D,20070511,000000,8.37336,8.52709,8.3319,8.41463,229281.77379899,0
+CVBF.US,D,20070514,000000,8.39345,8.40783,8.31792,8.3444,469880.30019092,0
+CVBF.US,D,20070515,000000,8.32422,8.38655,8.19196,8.20003,421715.30759395,0
+CVBF.US,D,20070516,000000,8.20407,8.37336,8.14281,8.28857,385563.63935112,0
+CVBF.US,D,20070517,000000,8.254,8.28857,8.10726,8.10726,278444.91514418,0
+CVBF.US,D,20070518,000000,8.14281,8.14281,7.9813,8.09948,282498.43478087,0
+CVBF.US,D,20070521,000000,8.03783,8.22574,8.00277,8.17049,290399.34567595,0
+CVBF.US,D,20070522,000000,8.14281,8.254,8.09948,8.22574,281100.21420479,0
+CVBF.US,D,20070523,000000,8.24514,8.32422,8.14981,8.19196,345580.82642162,0
+CVBF.US,D,20070524,000000,8.1566,8.2606,7.99617,8.04404,464823.55475236,0
+CVBF.US,D,20070525,000000,8.0917,8.0917,7.96022,8.06432,398855.36581514,0
+CVBF.US,D,20070529,000000,8.03783,8.09948,7.99617,8.03783,281399.76037033,0
+CVBF.US,D,20070530,000000,7.96781,8.03231,7.91138,8.01035,349685.11659485,0
+CVBF.US,D,20070531,000000,8.00277,8.0794,7.90557,7.9813,404385.29265419,0
+CVBF.US,D,20070601,000000,8.03783,8.06432,7.97451,8.05162,827787.19747173,0
+CVBF.US,D,20070604,000000,8.01035,8.05162,7.95294,7.9813,279476.57244651,0
+CVBF.US,D,20070605,000000,7.93157,8.0794,7.73047,7.85584,358103.88696255,0
+CVBF.US,D,20070606,000000,7.78562,7.80482,7.72328,7.75135,232668.16858566,0
+CVBF.US,D,20070607,000000,7.75135,7.77922,7.53538,7.56807,464824.57016309,0
+CVBF.US,D,20070608,000000,7.58314,7.82058,7.58314,7.8002,395982.76885818,0
+CVBF.US,D,20070611,000000,7.76543,7.80482,7.63977,7.72328,252563.111031,0
+CVBF.US,D,20070612,000000,7.68762,7.70132,7.52838,7.55388,447725.05345918,0
+CVBF.US,D,20070613,000000,7.60471,7.68762,7.47156,7.61189,261920.12091381,0
+CVBF.US,D,20070614,000000,7.59752,7.61829,7.47885,7.48574,228375.01201653,0
+CVBF.US,D,20070615,000000,7.61829,7.8002,7.51381,7.8002,753147.40089489,0
+CVBF.US,D,20070618,000000,7.8002,7.8002,7.68762,7.8002,499454.13772068,0
+CVBF.US,D,20070619,000000,7.75135,7.80482,7.72328,7.75893,216985.14985099,0
+CVBF.US,D,20070620,000000,7.75893,7.77922,7.68762,7.72328,346685.59329655,0
+CVBF.US,D,20070621,000000,7.67946,7.73047,7.66616,7.69482,482267.29569394,0
+CVBF.US,D,20070622,000000,7.66025,7.70132,7.48574,7.66616,3164020.8520714,0
+CVBF.US,D,20070625,000000,7.64666,7.83417,7.58314,7.66616,648528.61790676,0
+CVBF.US,D,20070626,000000,7.68762,7.77922,7.65424,7.69482,412378.60592575,0
+CVBF.US,D,20070627,000000,7.65424,7.85584,7.62539,7.84185,475893.56253775,0
+CVBF.US,D,20070628,000000,7.85584,8.03783,7.72328,7.89129,414035.75623815,0
+CVBF.US,D,20070629,000000,7.93157,7.98879,7.75893,7.77262,567203.35707942,0
+CVBF.US,D,20070702,000000,7.82058,7.82058,7.72328,7.76543,289486.49142911,0
+CVBF.US,D,20070703,000000,7.78562,7.82058,7.69482,7.82058,137788.18991507,0
+CVBF.US,D,20070705,000000,7.82058,8.01035,7.68762,7.75893,208969.49754336,0
+CVBF.US,D,20070706,000000,7.75893,7.77262,7.68762,7.75135,157626.2693595,0
+CVBF.US,D,20070709,000000,7.75135,7.75135,7.60471,7.61829,373187.81336614,0
+CVBF.US,D,20070710,000000,7.59033,7.59033,7.30354,7.33841,571154.32023232,0
+CVBF.US,D,20070711,000000,7.32452,7.38105,7.24111,7.32452,561821.68020705,0
+CVBF.US,D,20070712,000000,7.31054,7.49963,7.29646,7.48574,610801.03220999,0
+CVBF.US,D,20070713,000000,7.45688,7.49963,7.35229,7.39504,292618.01812239,0
+CVBF.US,D,20070716,000000,7.35229,7.49273,7.3454,7.39504,759868.40452096,0
+CVBF.US,D,20070717,000000,7.4428,7.49273,7.37397,7.38775,404774.19496402,0
+CVBF.US,D,20070718,000000,7.38775,7.4359,6.98939,7.14292,915105.41243128,0
+CVBF.US,D,20070719,000000,7.12904,7.27578,6.97501,7.07999,657938.42914757,0
+CVBF.US,D,20070720,000000,7.06611,7.11485,6.91888,7.01017,1192825.3243137,0
+CVBF.US,D,20070723,000000,7.02425,7.12175,6.97501,6.99609,759473.40974675,0
+CVBF.US,D,20070724,000000,6.96093,7.02425,6.8913,6.96093,1160737.329815,0
+CVBF.US,D,20070725,000000,6.99609,7.03104,6.81448,6.91888,1252351.7475759,0
+CVBF.US,D,20070726,000000,6.81448,6.91208,6.70271,6.81448,936987.51367647,0
+CVBF.US,D,20070727,000000,6.77942,6.91208,6.75835,6.80001,912357.71099417,0
+CVBF.US,D,20070730,000000,6.77942,7.01017,6.74476,6.96831,934766.81040857,0
+CVBF.US,D,20070731,000000,7.03104,7.0728,6.82128,6.84215,712044.58992948,0
+CVBF.US,D,20070801,000000,6.83546,7.00318,6.76564,6.90508,1082467.4398761,0
+CVBF.US,D,20070802,000000,6.91888,7.07999,6.84215,6.95433,902624.99914103,0
+CVBF.US,D,20070803,000000,6.96831,7.02425,6.63298,6.64667,891031.03941863,0
+CVBF.US,D,20070806,000000,6.68193,7.08689,6.61161,7.05882,934316.9834549,0
+CVBF.US,D,20070807,000000,7.01017,7.66025,6.95433,7.47885,1287073.7175099,0
+CVBF.US,D,20070808,000000,7.52169,8.57978,7.52169,8.39975,1898130.633224,0
+CVBF.US,D,20070809,000000,8.21204,8.90901,8.03783,8.31792,1810856.0809259,0
+CVBF.US,D,20070810,000000,8.14981,8.28857,7.68762,7.83417,1283356.298825,0
+CVBF.US,D,20070813,000000,7.94516,7.95294,7.17798,7.3454,694755.19141895,0
+CVBF.US,D,20070814,000000,7.32452,7.4428,7.24111,7.26868,280672.72628719,0
+CVBF.US,D,20070815,000000,7.27578,7.68762,7.23363,7.28966,438186.28505559,0
+CVBF.US,D,20070816,000000,7.28267,8.00277,7.28267,7.92448,1735025.207562,0
+CVBF.US,D,20070817,000000,8.21204,8.68565,8.20407,8.55999,1116952.8191099,0
+CVBF.US,D,20070820,000000,8.62016,8.66645,8.12164,8.21874,638477.06708421,0
+CVBF.US,D,20070821,000000,8.18526,8.60508,8.18526,8.43491,413871.25969979,0
+CVBF.US,D,20070822,000000,8.52709,8.68565,8.22574,8.44299,458724.99790416,0
+CVBF.US,D,20070823,000000,8.5004,8.52709,7.93876,8.0794,499463.27641726,0
+CVBF.US,D,20070824,000000,8.06432,8.31792,7.70959,8.21874,469658.94065164,0
+CVBF.US,D,20070827,000000,8.21204,8.28227,8.0794,8.14981,359549.83184297,0
+CVBF.US,D,20070828,000000,8.14981,8.20407,8.03783,8.10726,504578.9156782,0
+CVBF.US,D,20070829,000000,8.14281,8.32422,8.0851,8.29625,573588.25975366,0
+CVBF.US,D,20070830,000000,8.23302,8.39975,8.11396,8.21874,484452.45958627,0
+CVBF.US,D,20070831,000000,8.38055,8.50661,8.28227,8.32422,433370.19196018,0
+CVBF.US,D,20070904,000000,8.32422,8.73922,8.29625,8.64635,563128.51381738,0
+CVBF.US,D,20070905,000000,8.63355,8.65817,8.3319,8.43491,680989.26814373,0
+CVBF.US,D,20070906,000000,8.45608,8.69284,8.41463,8.61316,442536.30462563,0
+CVBF.US,D,20070907,000000,8.48524,8.52709,8.3444,8.39975,446778.69065823,0
+CVBF.US,D,20070910,000000,8.43491,8.50661,8.17797,8.37336,372384.62347821,0
+CVBF.US,D,20070911,000000,8.44919,8.44919,8.30413,8.35938,309832.27623885,0
+CVBF.US,D,20070912,000000,8.29625,8.29625,7.96781,8.11396,356644.74174263,0
+CVBF.US,D,20070913,000000,8.17049,8.36637,8.0794,8.20407,205912.09583342,0
+CVBF.US,D,20070914,000000,8.11396,8.2606,8.01725,8.23834,272928.18864463,0
+CVBF.US,D,20070917,000000,8.24514,8.26927,8.0917,8.14981,779552.14153433,0
+CVBF.US,D,20070918,000000,8.17797,8.79625,8.10726,8.78423,503497.50325007,0
+CVBF.US,D,20070919,000000,8.79625,9.08637,8.69993,8.8836,680687.69115672,0
+CVBF.US,D,20070920,000000,8.84263,8.93146,8.57978,8.85012,388836.30813597,0
+CVBF.US,D,20070921,000000,8.93146,8.9681,8.65374,8.68565,677174.37002873,0
+CVBF.US,D,20070924,000000,8.65817,8.69284,8.31004,8.3513,439095.0776595,0
+CVBF.US,D,20070925,000000,8.65374,8.7144,8.12164,8.21204,452088.27336872,0
+CVBF.US,D,20070926,000000,8.28227,8.52709,8.23302,8.30413,522631.90305817,0
+CVBF.US,D,20070927,000000,8.32422,8.47854,8.28227,8.31004,235124.44714307,0
+CVBF.US,D,20070928,000000,8.28227,8.35938,8.0917,8.17797,462023.05195726,0
+CVBF.US,D,20071001,000000,8.1566,8.3444,8.0719,8.28857,584447.06210707,0
+CVBF.US,D,20071002,000000,8.28857,8.32422,8.19196,8.20003,485139.89265091,0
+CVBF.US,D,20071003,000000,8.13621,8.20003,7.93157,7.99617,518936.82340939,0
+CVBF.US,D,20071004,000000,8.06432,8.23302,8.01035,8.22574,281239.32547489,0
+CVBF.US,D,20071005,000000,8.30413,8.39345,8.16251,8.32422,307301.87269811,0
+CVBF.US,D,20071008,000000,8.28857,8.39975,8.22574,8.28227,250275.39065488,0
+CVBF.US,D,20071009,000000,8.30413,8.36637,8.20003,8.36637,161518.33869002,0
+CVBF.US,D,20071010,000000,8.36637,8.38655,8.20407,8.29625,248345.09485594,0
+CVBF.US,D,20071011,000000,8.33978,8.40783,8.11396,8.30413,483638.1001803,0
+CVBF.US,D,20071012,000000,8.29625,8.3513,8.22574,8.30413,279125.24033371,0
+CVBF.US,D,20071015,000000,8.3444,8.3444,8.03783,8.14981,489145.68798327,0
+CVBF.US,D,20071016,000000,8.14281,8.1566,7.67325,7.74435,475031.47882743,0
+CVBF.US,D,20071017,000000,7.89887,7.89887,7.42842,7.60471,480764.4878126,0
+CVBF.US,D,20071018,000000,7.80482,7.80482,7.24111,7.80482,581076.9138921,0
+CVBF.US,D,20071019,000000,7.80482,7.89887,7.69482,7.73697,817853.43429392,0
+CVBF.US,D,20071022,000000,7.67325,8.03783,7.5467,8.01725,922601.17444483,0
+CVBF.US,D,20071023,000000,8.11396,8.11396,7.85584,8.0851,537143.13780969,0
+CVBF.US,D,20071024,000000,8.0794,8.0851,7.70132,7.84924,733172.24100182,0
+CVBF.US,D,20071025,000000,7.89129,7.97451,7.79241,7.84924,743133.42026936,0
+CVBF.US,D,20071026,000000,7.98879,8.21204,7.93157,8.09948,701406.13170462,0
+CVBF.US,D,20071029,000000,8.11396,8.28227,8.01035,8.1566,355482.09645605,0
+CVBF.US,D,20071030,000000,8.12164,8.14281,7.84185,8.06432,376651.37936834,0
+CVBF.US,D,20071031,000000,8.12843,8.37336,7.90557,8.19196,526868.19662638,0
+CVBF.US,D,20071101,000000,8.04404,8.1566,7.40173,7.42192,602195.42626786,0
+CVBF.US,D,20071102,000000,7.5467,7.57536,7.02425,7.07999,1389464.6893551,0
+CVBF.US,D,20071105,000000,7.02425,7.21295,6.98939,7.14982,691061.1271809,0
+CVBF.US,D,20071106,000000,7.19886,7.40173,7.01686,7.38775,788416.67721279,0
+CVBF.US,D,20071107,000000,7.28267,7.30354,6.96831,6.97501,685730.22084507,0
+CVBF.US,D,20071108,000000,7.05182,7.51381,6.96093,7.44979,960763.35593431,0
+CVBF.US,D,20071109,000000,7.33841,7.80482,7.21983,7.68762,863043.27345012,0
+CVBF.US,D,20071112,000000,7.69482,7.91138,7.56807,7.60471,884170.92452246,0
+CVBF.US,D,20071113,000000,7.68762,8.10726,7.66616,8.0794,491504.48711054,0
+CVBF.US,D,20071114,000000,8.01725,8.20407,7.85584,7.95294,473856.64861209,0
+CVBF.US,D,20071115,000000,7.89887,8.01725,7.56807,7.64666,1088149.6783247,0
+CVBF.US,D,20071116,000000,7.67325,7.87721,7.49273,7.68762,776382.02923329,0
+CVBF.US,D,20071119,000000,7.59033,7.59033,7.1705,7.23363,815279.36809176,0
+CVBF.US,D,20071120,000000,7.21983,7.32452,7.02425,7.26868,849648.99050231,0
+CVBF.US,D,20071121,000000,7.24751,7.54198,7.14982,7.40902,699768.2741961,0
+CVBF.US,D,20071123,000000,7.48574,7.84185,7.37397,7.66616,264621.11345731,0
+CVBF.US,D,20071126,000000,7.68762,7.68762,7.05182,7.06611,1028797.9057084,0
+CVBF.US,D,20071127,000000,7.10087,7.48574,7.10087,7.40173,638111.51922117,0
+CVBF.US,D,20071128,000000,7.53538,7.91886,7.39504,7.84924,1203216.0223204,0
+CVBF.US,D,20071129,000000,7.8128,7.85584,7.52838,7.68762,586081.87338341,0
+CVBF.US,D,20071130,000000,7.8128,8.12843,7.70132,7.77262,871264.03872535,0
+CVBF.US,D,20071203,000000,7.75135,7.86332,7.58314,7.67325,483233.96670951,0
+CVBF.US,D,20071204,000000,7.59033,7.67946,7.41582,7.56807,442944.49973934,0
+CVBF.US,D,20071205,000000,7.68762,7.84924,7.5467,7.8128,430823.54184775,0
+CVBF.US,D,20071206,000000,7.78562,8.3319,7.67325,8.3319,806086.85474731,0
+CVBF.US,D,20071207,000000,8.33978,8.33978,8.02483,8.0591,432507.09283915,0
+CVBF.US,D,20071210,000000,8.10726,8.3513,8.10726,8.21204,454677.57073184,0
+CVBF.US,D,20071211,000000,8.26927,8.44919,7.75135,7.75893,779892.3041291,0
+CVBF.US,D,20071212,000000,7.98879,8.31792,7.60471,7.70959,589940.43415982,0
+CVBF.US,D,20071213,000000,7.62539,7.73697,7.35978,7.59752,746698.52734462,0
+CVBF.US,D,20071214,000000,7.46397,7.52838,7.11485,7.11485,880491.07603463,0
+CVBF.US,D,20071217,000000,7.12904,7.28267,7.02425,7.07999,764576.86407892,0
+CVBF.US,D,20071218,000000,7.18478,7.56088,7.09387,7.50711,760081.6407744,0
+CVBF.US,D,20071219,000000,7.46397,7.57536,7.26149,7.35229,510929.29438759,0
+CVBF.US,D,20071220,000000,7.4428,7.49963,7.19187,7.49273,553093.20956651,0
+CVBF.US,D,20071221,000000,7.69482,7.69482,7.38105,7.67325,1211808.427923,0
+CVBF.US,D,20071224,000000,7.73697,7.87721,7.59033,7.73047,278131.15322841,0
+CVBF.US,D,20071226,000000,7.63219,7.78562,7.55388,7.71668,485864.89591259,0
+CVBF.US,D,20071227,000000,7.70959,7.70959,7.31054,7.33841,427327.48270217,0
+CVBF.US,D,20071228,000000,7.46397,7.53538,7.1638,7.1638,273587.19020882,0
+CVBF.US,D,20071231,000000,7.15681,7.31763,7.05882,7.22663,441459.96925116,0
+CVBF.US,D,20080102,000000,7.14292,7.24111,6.84925,6.87712,1176682.3245181,0
+CVBF.US,D,20080103,000000,6.93995,6.98191,6.83546,6.84925,1358524.1089818,0
+CVBF.US,D,20080104,000000,6.7936,6.81448,6.59083,6.73757,1407104.4045676,0
+CVBF.US,D,20080107,000000,6.78652,7.24111,6.74476,7.08689,1317380.6815872,0
+CVBF.US,D,20080108,000000,7.12175,7.18478,6.58345,6.60472,1476976.8477641,0
+CVBF.US,D,20080109,000000,6.58345,6.75165,6.31823,6.73757,1320372.0815996,0
+CVBF.US,D,20080110,000000,6.63298,6.95433,6.40194,6.73048,1320166.9686321,0
+CVBF.US,D,20080111,000000,6.67474,6.80729,6.49314,6.52062,1179429.0105445,0
+CVBF.US,D,20080114,000000,6.47206,6.52062,6.31124,6.36688,792090.43323623,0
+CVBF.US,D,20080115,000000,6.29016,6.43001,6.08729,6.29016,1292116.2471983,0
+CVBF.US,D,20080116,000000,6.18567,6.58345,6.11576,6.37407,1017884.2711755,0
+CVBF.US,D,20080117,000000,6.50712,6.54907,6.29016,6.33221,744749.95415253,0
+CVBF.US,D,20080118,000000,6.08729,6.60472,6.08729,6.33221,1419438.5987127,0
+CVBF.US,D,20080122,000000,6.06661,6.84925,5.94085,6.57675,1429850.6203446,0
+CVBF.US,D,20080123,000000,6.40933,7.50711,6.28317,7.47885,2675225.4807903,0
+CVBF.US,D,20080124,000000,7.47885,7.96781,7.29646,7.75135,2674836.5784804,0
+CVBF.US,D,20080125,000000,7.87721,7.93876,7.26868,7.33132,1036124.0941299,0
+CVBF.US,D,20080128,000000,7.30354,7.66616,7.05182,7.53538,964349.78663492,0
+CVBF.US,D,20080129,000000,7.59752,7.72328,7.2548,7.62539,770495.69322779,0
+CVBF.US,D,20080130,000000,7.55388,7.86332,7.51381,7.52838,1016304.2920786,0
+CVBF.US,D,20080131,000000,7.37397,7.85584,7.06611,7.79241,1248259.6423313,0
+CVBF.US,D,20080201,000000,7.80482,8.00277,7.62539,7.82698,855282.48923587,0
+CVBF.US,D,20080204,000000,7.79241,7.82058,7.4359,7.53538,812770.28817635,0
+CVBF.US,D,20080205,000000,7.40173,7.64666,7.10087,7.12904,862079.64866675,0
+CVBF.US,D,20080206,000000,7.19886,7.38775,6.93325,7.04474,656346.26512192,0
+CVBF.US,D,20080207,000000,7.01017,7.50711,6.94724,7.28966,812312.33793683,0
+CVBF.US,D,20080208,000000,7.26868,7.46397,6.91888,7.20575,1600628.4894873,0
+CVBF.US,D,20080211,000000,7.17798,7.33132,7.01686,7.10087,926541.98349043,0
+CVBF.US,D,20080212,000000,7.2548,7.42192,7.14982,7.26149,861369.87656604,0
+CVBF.US,D,20080213,000000,7.35978,7.40173,7.06611,7.3454,955828.45978341,0
+CVBF.US,D,20080214,000000,7.37397,7.40173,6.99609,7.01686,1030144.3403372,0
+CVBF.US,D,20080215,000000,7.30354,7.33132,6.93995,7.03764,1414189.940646,0
+CVBF.US,D,20080219,000000,7.1638,7.20575,6.93995,6.98939,824345.9705056,0
+CVBF.US,D,20080220,000000,6.92636,7.33132,6.92636,7.22663,682314.3791472,0
+CVBF.US,D,20080221,000000,7.14982,7.27578,6.84215,6.86313,785765.43979509,0
+CVBF.US,D,20080222,000000,6.88411,7.05882,6.59763,6.90508,1170709.6786006,0
+CVBF.US,D,20080225,000000,6.8913,7.10087,6.77244,7.06611,826444.82448582,0
+CVBF.US,D,20080226,000000,7.00318,7.22663,7.00318,7.05882,768461.82553433,0
+CVBF.US,D,20080227,000000,6.97501,7.1705,6.93995,7.10087,976702.2581731,0
+CVBF.US,D,20080228,000000,7.03104,7.03104,6.66076,6.70951,1086083.3174879,0
+CVBF.US,D,20080229,000000,6.63938,6.70951,6.36688,6.42331,995663.02274626,0
+CVBF.US,D,20080303,000000,6.43001,6.54907,6.24092,6.38816,715229.93339149,0
+CVBF.US,D,20080304,000000,6.30415,6.37407,6.11576,6.26958,1150288.7533967,0
+CVBF.US,D,20080305,000000,6.31823,6.42331,6.19257,6.2484,816414.59728861,0
+CVBF.US,D,20080306,000000,6.20635,6.22714,5.90599,5.90599,648390.5220474,0
+CVBF.US,D,20080307,000000,5.87092,6.31124,5.87092,6.19927,982164.15249318,0
+CVBF.US,D,20080310,000000,6.22044,6.33221,6.06661,6.14342,861671.45355303,0
+CVBF.US,D,20080311,000000,6.35329,6.72359,6.28317,6.72359,2243328.6498003,0
+CVBF.US,D,20080312,000000,6.73048,7.03764,6.46507,6.47206,1746821.2340198,0
+CVBF.US,D,20080313,000000,6.36018,6.74476,6.19257,6.64667,1414234.6187182,0
+CVBF.US,D,20080314,000000,6.71669,6.82128,6.41612,6.51382,1812545.7243817,0
+CVBF.US,D,20080317,000000,6.33911,6.8982,6.2619,6.75165,1300590.8651562,0
+CVBF.US,D,20080318,000000,6.92636,7.1638,6.70951,7.06611,1273832.7615825,0
+CVBF.US,D,20080319,000000,7.12904,7.33132,6.96831,7.12904,1703011.3380466,0
+CVBF.US,D,20080320,000000,7.24751,7.59752,7.13583,7.57536,2533607.1615992,0
+CVBF.US,D,20080324,000000,7.47885,7.96781,7.41582,7.64666,1253805.8157421,0
+CVBF.US,D,20080325,000000,7.62539,7.75893,7.37397,7.71668,655069.89383352,0
+CVBF.US,D,20080326,000000,7.75893,7.80482,7.40902,7.54198,514577.66514277,0
+CVBF.US,D,20080327,000000,7.56088,7.61189,7.27578,7.35229,764359.56618256,0
+CVBF.US,D,20080328,000000,7.3454,7.38775,7.11485,7.11485,503870.15898822,0
+CVBF.US,D,20080331,000000,7.12175,7.56088,7.12175,7.27578,1129136.7324668,0
+CVBF.US,D,20080401,000000,7.42842,7.75893,7.42842,7.63219,994872.01778709,0
+CVBF.US,D,20080402,000000,7.64666,7.68762,7.4359,7.55388,581804.96338596,0
+CVBF.US,D,20080403,000000,7.47156,7.59752,7.37397,7.45688,563341.75007082,0
+CVBF.US,D,20080404,000000,7.49963,7.49963,7.24111,7.28267,485723.75382103,0
+CVBF.US,D,20080407,000000,7.3454,7.44979,7.17798,7.29646,415701.02983639,0
+CVBF.US,D,20080408,000000,7.22663,7.27578,7.08689,7.21295,923838.96012547,0
+CVBF.US,D,20080409,000000,7.23363,7.30354,6.87052,6.91888,981608.72282352,0
+CVBF.US,D,20080410,000000,6.93325,7.20575,6.82847,7.02425,942473.7778541,0
+CVBF.US,D,20080411,000000,6.92636,7.07999,6.83546,6.84925,734445.56605804,0
+CVBF.US,D,20080414,000000,6.83546,6.84215,6.60472,6.63298,546294.01931417,0
+CVBF.US,D,20080415,000000,6.70951,6.91208,6.66076,6.82847,660839.45760499,0
+CVBF.US,D,20080416,000000,6.98191,7.03104,6.74476,6.84925,1333422.1403098,0
+CVBF.US,D,20080417,000000,6.90508,7.24751,6.70951,7.19187,1848115.5622758,0
+CVBF.US,D,20080418,000000,7.37397,7.86332,7.33132,7.65424,2059018.4018503,0
+CVBF.US,D,20080421,000000,7.72328,7.73697,7.05882,7.49273,1496843.3587091,0
+CVBF.US,D,20080422,000000,7.53538,7.59033,7.23363,7.49273,1218421.7980116,0
+CVBF.US,D,20080423,000000,7.54198,7.62539,7.17798,7.33132,1124881.1460948,0
+CVBF.US,D,20080424,000000,7.35229,7.93157,7.26868,7.85584,1445682.9044567,0
+CVBF.US,D,20080425,000000,7.90557,8.01035,7.72328,7.93157,874709.3273344,0
+CVBF.US,D,20080428,000000,7.95294,8.26927,7.88479,8.16251,1537688.2553488,0
+CVBF.US,D,20080429,000000,8.21204,8.30413,8.04404,8.0794,1542464.7474258,0
+CVBF.US,D,20080430,000000,8.12164,8.19196,7.97451,8.02483,835950.0843353,0
+CVBF.US,D,20080501,000000,8.00277,8.46338,8.00277,8.45608,1449493.7409287,0
+CVBF.US,D,20080502,000000,8.54157,8.81949,8.3319,8.39345,1274692.8144713,0
+CVBF.US,D,20080505,000000,8.38055,8.65374,8.2606,8.29625,1092335.2013564,0
+CVBF.US,D,20080506,000000,8.24514,8.24514,7.89887,7.91886,2248672.7564755,0
+CVBF.US,D,20080507,000000,7.93157,8.03231,7.55388,7.58314,1114264.0114952,0
+CVBF.US,D,20080508,000000,7.63219,7.76543,7.35978,7.44979,838555.62827011,0
+CVBF.US,D,20080509,000000,7.59033,7.84924,7.26868,7.39504,699334.69381412,0
+CVBF.US,D,20080512,000000,7.42192,7.62539,7.38775,7.51381,948966.31406578,0
+CVBF.US,D,20080513,000000,7.54198,7.57536,7.32452,7.44979,698324.36013714,0
+CVBF.US,D,20080514,000000,7.44979,7.51381,7.37397,7.44979,849912.99729228,0
+CVBF.US,D,20080515,000000,7.4428,7.4428,7.24751,7.40902,1089534.6985613,0
+CVBF.US,D,20080516,000000,7.45688,7.45688,7.17798,7.29646,770409.38331569,0
+CVBF.US,D,20080519,000000,7.28267,7.40173,7.1638,7.23363,1057839.6680153,0
+CVBF.US,D,20080520,000000,7.19886,7.21983,7.0728,7.19886,806377.26221627,0
+CVBF.US,D,20080521,000000,7.23363,7.33132,6.95433,7.10087,1302154.5976813,0
+CVBF.US,D,20080522,000000,7.12904,7.33841,6.98939,7.18478,970658.53350435,0
+CVBF.US,D,20080523,000000,7.12904,7.22663,6.98939,7.12175,831608.18805111,0
+CVBF.US,D,20080527,000000,7.14292,7.29646,7.06611,7.24751,654095.0995321,0
+CVBF.US,D,20080528,000000,7.28267,7.32452,7.15681,7.30354,1223031.7627287,0
+CVBF.US,D,20080529,000000,7.26868,7.75135,7.26868,7.56088,1454456.0531694,0
+CVBF.US,D,20080530,000000,7.57536,7.57536,7.35229,7.40902,649768.43440887,0
+CVBF.US,D,20080602,000000,7.37397,7.47156,7.2548,7.46397,1001155.3793883,0
+CVBF.US,D,20080603,000000,7.48574,7.51381,7.27578,7.50711,1783888.8027417,0
+CVBF.US,D,20080604,000000,7.46397,7.54198,7.2548,7.31763,1144693.8402709,0
+CVBF.US,D,20080605,000000,7.74435,8.38655,7.74435,8.03783,4241305.6355784,0
+CVBF.US,D,20080606,000000,7.94516,7.96781,7.51381,7.61829,1750540.6835261,0
+CVBF.US,D,20080609,000000,7.48574,7.71668,7.24751,7.47156,1098826.7221574,0
+CVBF.US,D,20080610,000000,7.40173,7.72328,7.35229,7.56807,1257300.8594769,0
+CVBF.US,D,20080611,000000,7.53538,7.63219,7.30354,7.31763,2262834.6899357,0
+CVBF.US,D,20080612,000000,7.33841,7.66025,7.1705,7.21983,1934955.5187812,0
+CVBF.US,D,20080613,000000,7.28267,7.47156,6.83546,7.06611,3395635.0243187,0
+CVBF.US,D,20080616,000000,7.01017,7.23363,6.85653,7.09387,1917585.902823,0
+CVBF.US,D,20080617,000000,7.12904,7.30354,6.82847,6.90508,1443147.4238623,0
+CVBF.US,D,20080618,000000,6.84215,6.88411,6.437,6.61161,2498170.3425108,0
+CVBF.US,D,20080619,000000,6.6187,6.8913,6.41612,6.8913,2647880.4698142,0
+CVBF.US,D,20080620,000000,6.87052,7.21983,6.67474,6.96831,2979098.311451,0
+CVBF.US,D,20080623,000000,7.03764,7.14982,6.66076,6.68862,1594379.6518509,0
+CVBF.US,D,20080624,000000,6.6256,6.97501,6.56306,6.88411,1400755.041269,0
+CVBF.US,D,20080625,000000,6.8982,7.31054,6.81448,6.90508,2002685.4453361,0
+CVBF.US,D,20080626,000000,6.81448,7.05182,6.80729,6.96093,1689106.3035012,0
+CVBF.US,D,20080627,000000,6.91888,7.04474,6.74476,6.93325,2786787.6423544,0
+CVBF.US,D,20080630,000000,6.92636,6.93995,6.56306,6.59763,1581859.6375422,0
+CVBF.US,D,20080701,000000,6.5348,6.94724,6.45797,6.71669,1628448.7126853,0
+CVBF.US,D,20080702,000000,6.68862,6.8913,6.33221,6.36688,1981934.5116448,0
+CVBF.US,D,20080703,000000,6.38106,6.56985,6.03874,6.03874,1001675.2696823,0
+CVBF.US,D,20080707,000000,6.10167,6.19257,5.59124,5.87092,2060910.1120415,0
+CVBF.US,D,20080708,000000,5.87782,6.43001,5.69612,6.40194,2112856.4941994,0
+CVBF.US,D,20080709,000000,6.41612,6.5348,6.00348,6.02475,1497270.8466266,0
+CVBF.US,D,20080710,000000,6.01058,6.20635,5.84966,6.01766,2495987.2094399,0
+CVBF.US,D,20080711,000000,5.95454,6.12924,5.73108,6.05951,2210372.4791267,0
+CVBF.US,D,20080714,000000,6.33911,6.6187,5.47956,5.51452,2254158.0052425,0
+CVBF.US,D,20080715,000000,5.4377,5.65446,4.97602,5.3464,3085171.1626053,0
+CVBF.US,D,20080716,000000,5.41643,6.14342,5.3464,6.10167,1955415.0295929,0
+CVBF.US,D,20080717,000000,6.39495,7.73697,6.39495,7.32452,4397018.8711213,0
+CVBF.US,D,20080718,000000,7.33132,7.42842,7.03764,7.40902,3161359.4605464,0
+CVBF.US,D,20080721,000000,7.4359,7.67946,7.13583,7.14982,1597614.7504388,0
+CVBF.US,D,20080722,000000,7.12175,7.82698,6.76564,7.82058,2873910.8984537,0
+CVBF.US,D,20080723,000000,7.79241,8.29625,7.75893,7.85584,3192503.1230658,0
+CVBF.US,D,20080724,000000,7.84185,7.99617,7.37397,7.47885,2002098.5379338,0
+CVBF.US,D,20080725,000000,7.60471,7.82698,7.30354,7.54198,1545722.1850496,0
+CVBF.US,D,20080728,000000,7.49273,7.63219,7.03104,7.1638,1183977.0352071,0
+CVBF.US,D,20080729,000000,7.12904,7.82698,7.02425,7.79241,1859599.8576394,0
+CVBF.US,D,20080730,000000,7.8128,8.03783,7.66616,8.01725,2272165.2991396,0
+CVBF.US,D,20080731,000000,7.77922,8.03783,7.77922,7.91138,1243530.8745588,0
+CVBF.US,D,20080801,000000,8.03231,8.11396,7.80482,8.03231,1091262.9276249,0
+CVBF.US,D,20080804,000000,8.04404,8.13621,7.66616,7.93157,1142627.479434,0
+CVBF.US,D,20080805,000000,8.0719,8.16251,7.86332,8.12164,1239240.7642218,0
+CVBF.US,D,20080806,000000,8.02483,8.1566,7.74435,8.09948,962549.4634095,0
+CVBF.US,D,20080807,000000,7.92448,8.24514,7.62539,7.82058,1356756.2788998,0
+CVBF.US,D,20080808,000000,7.79241,8.0719,7.68762,8.01035,1014636.9876589,0
+CVBF.US,D,20080811,000000,8.03231,8.31004,7.85584,8.27645,1377631.0927002,0
+CVBF.US,D,20080812,000000,8.19196,8.31792,7.96781,8.20003,1564615.9325146,0
+CVBF.US,D,20080813,000000,8.13621,8.13621,7.55388,7.75893,1524607.7343168,0
+CVBF.US,D,20080814,000000,7.63219,7.97451,7.42192,7.94516,882217.27427671,0
+CVBF.US,D,20080815,000000,8.10726,8.66645,8.01035,8.254,2023385.6084909,0
+CVBF.US,D,20080818,000000,8.2606,8.33978,7.75893,7.84185,809053.88490222,0
+CVBF.US,D,20080819,000000,7.73047,7.80482,7.4428,7.63977,1054795.4666448,0
+CVBF.US,D,20080820,000000,7.67325,7.8002,7.30354,7.5467,900939.41732817,0
+CVBF.US,D,20080821,000000,7.42192,7.61829,7.38105,7.4428,725288.59208917,0
+CVBF.US,D,20080822,000000,7.4359,7.67325,7.38105,7.57536,1180323.5873982,0
+CVBF.US,D,20080825,000000,7.48574,7.57536,7.26868,7.33841,744362.06725343,0
+CVBF.US,D,20080826,000000,7.31763,7.33841,6.91888,7.12904,1302795.3218524,0
+CVBF.US,D,20080827,000000,7.10797,7.24111,6.93325,7.21295,1280367.9450448,0
+CVBF.US,D,20080828,000000,7.2548,7.65424,7.20575,7.63219,893381.71526006,0
+CVBF.US,D,20080829,000000,7.5467,7.66025,7.46397,7.51381,645280.31897947,0
+CVBF.US,D,20080902,000000,7.69482,7.92448,7.45688,7.55388,1459838.7454525,0
+CVBF.US,D,20080903,000000,7.53538,7.89129,7.4428,7.77262,2397386.7658522,0
+CVBF.US,D,20080904,000000,7.67325,7.97451,7.38775,7.49273,1205000.0989741,0
+CVBF.US,D,20080905,000000,7.40173,7.83417,7.31763,7.76543,1755278.5899953,0
+CVBF.US,D,20080908,000000,8.01035,8.38655,7.8002,8.31004,1765634.7640371,0
+CVBF.US,D,20080909,000000,8.20407,8.56717,8.06432,8.1566,1603453.3621399,0
+CVBF.US,D,20080910,000000,8.21204,8.33978,7.85584,8.19196,1756661.5794104,0
+CVBF.US,D,20080911,000000,8.05162,8.20003,7.61829,8.11396,3162477.4277608,0
+CVBF.US,D,20080912,000000,7.94516,8.55999,7.82698,8.46338,1767524.4434067,0
+CVBF.US,D,20080915,000000,8.37336,8.44299,8.0917,8.28857,1754865.3178279,0
+CVBF.US,D,20080916,000000,8.11396,8.81949,8.05162,8.80294,2219729.4890095,0
+CVBF.US,D,20080917,000000,8.57338,8.90261,8.0794,8.35938,1606382.8220978,0
+CVBF.US,D,20080918,000000,8.58786,11.0083,8.23834,9.79012,3958245.6786634,0
+CVBF.US,D,20080919,000000,11.553,13.9805,9.1557,10.4914,4519177.8590705,0
+CVBF.US,D,20080922,000000,10.6223,10.8341,9.29604,9.75074,888346.29344683,0
+CVBF.US,D,20080923,000000,9.67392,9.93687,9.45824,9.45824,447520.95590232,0
+CVBF.US,D,20080924,000000,9.49172,10.3022,9.43756,9.89156,763937.15531862,0
+CVBF.US,D,20080925,000000,10.1348,10.1348,9.60301,9.6365,543767.67741636,0
+CVBF.US,D,20080926,000000,9.6365,9.78324,9.00995,9.7596,527677.4789787,0
+CVBF.US,D,20080929,000000,9.57643,9.78324,9.01556,9.35779,479788.67810046,0
+CVBF.US,D,20080930,000000,9.78324,10.1348,9.49862,9.71331,743160.83635908,0
+CVBF.US,D,20081001,000000,9.71331,10.3072,9.19707,9.70641,537756.44589099,0
+CVBF.US,D,20081002,000000,9.78324,9.78324,9.44445,9.47695,341439.98146208,0
+CVBF.US,D,20081003,000000,9.75074,10.0147,9.2601,9.2601,1126962.7380925,0
+CVBF.US,D,20081006,000000,9.21942,9.32539,8.06432,8.84263,769336.09417342,0
+CVBF.US,D,20081007,000000,8.84263,8.84263,7.44979,7.61829,878577.02680739,0
+CVBF.US,D,20081008,000000,7.52169,8.7795,7.33841,7.46397,701609.21385075,0
+CVBF.US,D,20081009,000000,7.47156,7.93876,6.63938,6.64667,1227852.9328778,0
+CVBF.US,D,20081010,000000,6.51382,8.63355,6.38816,8.13621,2035910.6998533,0
+CVBF.US,D,20081013,000000,8.32422,8.42812,7.52838,7.96022,1352227.5470412,0
+CVBF.US,D,20081014,000000,7.61829,9.11316,7.58314,8.09948,1418330.7856056,0
+CVBF.US,D,20081015,000000,7.9813,9.07987,7.80482,7.82058,943414.04819067,0
+CVBF.US,D,20081016,000000,9.12074,9.12074,7.58314,8.40783,1278214.2588851,0
+CVBF.US,D,20081017,000000,8.36637,8.78955,6.68862,8.03783,1137591.0422101,0
+CVBF.US,D,20081020,000000,8.12164,8.64025,8.04404,8.62016,888043.7010491,0
+CVBF.US,D,20081021,000000,8.42812,8.68565,8.10726,8.30413,789499.10505164,0
+CVBF.US,D,20081022,000000,8.0719,8.40783,7.86332,8.00277,1052044.7189755,0
+CVBF.US,D,20081023,000000,8.05162,8.21204,6.91888,7.39504,1534252.1054364,0
+CVBF.US,D,20081024,000000,6.87052,7.52838,6.87052,7.17798,837076.17483558,0
+CVBF.US,D,20081027,000000,7.12904,7.51381,7.04474,7.12175,531211.10832131,0
+CVBF.US,D,20081028,000000,7.35229,8.30413,6.95433,8.14981,801906.40876928,0
+CVBF.US,D,20081029,000000,8.12164,8.39345,7.89129,8.03783,809599.16046457,0
+CVBF.US,D,20081030,000000,8.28857,8.38055,7.88479,8.22574,572507.86273626,0
+CVBF.US,D,20081031,000000,8.10726,8.87788,8.09948,8.85012,641033.87130395,0
+CVBF.US,D,20081103,000000,8.7732,9.02886,8.55231,8.72268,514319.75081719,0
+CVBF.US,D,20081104,000000,8.73922,9.33317,8.46338,9.26689,1047610.4203148,0
+CVBF.US,D,20081105,000000,9.06648,9.25232,8.46338,8.54689,767661.68187859,0
+CVBF.US,D,20081106,000000,8.43491,8.81013,7.93157,8.0719,796562.30209394,0
+CVBF.US,D,20081107,000000,8.12164,8.31792,7.82698,8.1566,540018.78099885,0
+CVBF.US,D,20081110,000000,8.32422,8.3513,8.03231,8.22574,543947.40511567,0
+CVBF.US,D,20081111,000000,8.10726,8.52709,8.10726,8.2606,500027.84478349,0
+CVBF.US,D,20081112,000000,8.05162,8.29625,7.73047,7.8002,1087908.0105709,0
+CVBF.US,D,20081113,000000,7.87721,8.62744,7.30354,8.50661,1321568.2354404,0
+CVBF.US,D,20081114,000000,8.3513,8.73922,7.86982,7.89129,779199.7940108,0
+CVBF.US,D,20081117,000000,7.8128,8.0591,7.65424,7.68762,783898.09946146,0
+CVBF.US,D,20081118,000000,7.72328,7.96022,7.23363,7.67325,1246718.2488422,0
+CVBF.US,D,20081119,000000,7.56088,7.88479,6.94724,6.96831,1392497.7212075,0
+CVBF.US,D,20081120,000000,6.87712,7.12904,6.46507,6.84215,1964314.0892361,0
+CVBF.US,D,20081121,000000,6.98939,7.10087,5.99658,6.8982,2077925.3496548,0
+CVBF.US,D,20081124,000000,6.97501,7.66025,6.76564,7.49273,1555556.4379758,0
+CVBF.US,D,20081125,000000,7.66616,7.80482,7.13583,7.80482,1107187.6141134,0
+CVBF.US,D,20081126,000000,7.5467,7.98879,7.5467,7.79241,1011627.3102533,0
+CVBF.US,D,20081128,000000,7.66025,7.84924,7.62539,7.84924,226403.08437764,0
+CVBF.US,D,20081201,000000,7.58314,7.92448,6.48575,6.49314,861081.49991853,0
+CVBF.US,D,20081202,000000,6.68862,7.30354,6.5348,7.28966,950497.55344758,0
+CVBF.US,D,20081203,000000,7.03104,7.67325,6.98939,7.51381,1047827.7182112,0
+CVBF.US,D,20081204,000000,7.31763,7.68762,7.0728,7.28267,757958.41693664,0
+CVBF.US,D,20081205,000000,7.13583,7.72328,6.85653,7.71668,787147.41379949,0
+CVBF.US,D,20081208,000000,7.82058,7.89887,7.46397,7.62539,897008.76238988,0
+CVBF.US,D,20081209,000000,7.82698,7.89887,7.32452,7.33841,905136.10987789,0
+CVBF.US,D,20081210,000000,7.06611,7.82698,7.01686,7.5467,571913.84745885,0
+CVBF.US,D,20081211,000000,7.31054,7.55388,6.88411,6.96831,1052230.5391392,0
+CVBF.US,D,20081212,000000,6.84215,7.31054,6.71669,7.19187,739853.64360941,0
+CVBF.US,D,20081215,000000,7.19886,7.21295,6.77244,6.96831,585082.70922445,0
+CVBF.US,D,20081216,000000,6.77244,7.52838,6.77244,7.50711,862469.56638732,0
+CVBF.US,D,20081217,000000,7.38775,7.68762,7.00318,7.44979,785342.01352043,0
+CVBF.US,D,20081218,000000,7.19886,7.64666,7.19886,7.31054,715375.13712597,0
+CVBF.US,D,20081219,000000,7.56807,7.84924,6.97501,7.26149,2672860.5891986,0
+CVBF.US,D,20081222,000000,7.24751,7.40902,7.13583,7.33841,787519.0541269,0
+CVBF.US,D,20081223,000000,7.40902,7.49273,7.24751,7.30354,409489.76239709,0
+CVBF.US,D,20081224,000000,7.28267,7.31763,7.15681,7.30354,142864.22815752,0
+CVBF.US,D,20081226,000000,7.3454,7.51381,7.27578,7.37397,199672.39689366,0
+CVBF.US,D,20081229,000000,7.37397,7.59033,7.37397,7.53538,682314.3791472,0
+CVBF.US,D,20081230,000000,7.08689,8.03783,7.08689,8.03231,781384.95790314,0
+CVBF.US,D,20081231,000000,8.03783,8.38655,7.91886,8.31792,1187627.4367836,0
+CVBF.US,D,20090102,000000,8.3513,8.46338,7.88479,8.12164,1018434.6237915,0
+CVBF.US,D,20090105,000000,8.13621,8.21204,7.55388,7.63219,599425.38579468,0
+CVBF.US,D,20090106,000000,7.70959,7.89129,7.60471,7.79241,611795.11931529,0
+CVBF.US,D,20090107,000000,7.70132,7.78562,7.53538,7.63977,679354.4568674,0
+CVBF.US,D,20090108,000000,7.33841,7.89129,7.33841,7.61829,966436.45568637,0
+CVBF.US,D,20090109,000000,7.59752,7.84924,7.26868,7.30354,823863.65040855,0
+CVBF.US,D,20090112,000000,7.30354,7.49963,6.96093,7.01686,841606.93751568,0
+CVBF.US,D,20090113,000000,6.95433,7.07999,6.82128,6.94724,789922.53132632,0
+CVBF.US,D,20090114,000000,6.85653,6.91208,6.47206,6.49314,611173.68794814,0
+CVBF.US,D,20090115,000000,6.50712,6.54907,6.11576,6.39495,1528633.8378638,0
+CVBF.US,D,20090116,000000,6.29696,6.45797,5.93375,6.14342,1315455.462842,0
+CVBF.US,D,20090120,000000,6.24092,6.24092,5.59812,5.60522,1808752.1498921,0
+CVBF.US,D,20090121,000000,5.67505,5.87782,5.4377,5.87782,1863408.6632899,0
+CVBF.US,D,20090122,000000,5.74506,6.19927,5.59812,5.81469,1455321.1831118,0
+CVBF.US,D,20090123,000000,5.75196,6.2484,5.75196,6.12924,1019881.5840826,0
+CVBF.US,D,20090126,000000,6.17159,6.56306,6.01766,6.19257,1112177.3424438,0
+CVBF.US,D,20090127,000000,6.19927,6.47206,6.14342,6.32513,733056.48417853,0
+CVBF.US,D,20090128,000000,6.47206,6.97501,6.45797,6.85653,1195177.0155659,0
+CVBF.US,D,20090129,000000,6.77942,6.85653,6.45797,6.47206,366127.66255603,0
+CVBF.US,D,20090130,000000,6.38106,6.66745,6.2484,6.28317,689336.95976028,0
+CVBF.US,D,20090202,000000,6.17159,6.37407,6.14342,6.29016,895920.24208665,0
+CVBF.US,D,20090203,000000,6.12924,6.3463,6.03874,6.20635,728377.47153177,0
+CVBF.US,D,20090204,000000,6.22714,6.56985,6.22714,6.2555,678027.31504246,0
+CVBF.US,D,20090205,000000,6.19257,6.66076,6.08049,6.43001,698510.18030084,0
+CVBF.US,D,20090206,000000,6.40194,6.91888,6.36018,6.88411,1495332.4275419,0
+CVBF.US,D,20090209,000000,6.82128,6.98939,6.73048,6.92636,728562.27628474,0
+CVBF.US,D,20090210,000000,6.91888,6.95433,6.23482,6.24092,993449.42735347,0
+CVBF.US,D,20090211,000000,6.03145,6.6187,6.03145,6.43001,753217.4642353,0
+CVBF.US,D,20090212,000000,6.31823,6.41612,6.01766,6.37407,841130.709883,0
+CVBF.US,D,20090213,000000,6.36018,6.43001,6.08049,6.12924,727475.78680296,0
+CVBF.US,D,20090217,000000,6.03874,6.03874,5.6192,5.6192,673008.13980093,0
+CVBF.US,D,20090218,000000,5.6192,5.80081,5.48645,5.51452,739736.87137538,0
+CVBF.US,D,20090219,000000,5.61231,5.68203,5.3399,5.3464,646457.18001627,0
+CVBF.US,D,20090220,000000,5.26289,5.39575,5.03885,5.25571,1631155.7976931,0
+CVBF.US,D,20090223,000000,5.29057,5.50743,5.26289,5.27669,961017.20861697,0
+CVBF.US,D,20090224,000000,5.38176,5.66845,5.24861,5.64697,703173.96178665,0
+CVBF.US,D,20090225,000000,5.61231,5.77293,5.24861,5.57754,1201384.2213623,0
+CVBF.US,D,20090226,000000,5.65446,6.19257,5.60522,5.83596,1377292.9609269,0
+CVBF.US,D,20090227,000000,5.72399,5.82887,4.73168,4.90649,4554364.8871191,0
+CVBF.US,D,20090302,000000,5.09518,5.28397,4.87133,4.96213,4351134.4910254,0
+CVBF.US,D,20090303,000000,5.05332,5.24202,4.55688,4.63399,2185349.7124917,0
+CVBF.US,D,20090304,000000,4.75237,4.83666,4.57116,4.73857,2018637.5479144,0
+CVBF.US,D,20090305,000000,4.61991,4.76655,4.14453,4.15871,2357899.4733593,0
+CVBF.US,D,20090306,000000,4.24223,4.48705,3.92068,4.03285,2475737.8886496,0
+CVBF.US,D,20090309,000000,3.96973,4.15871,3.71121,3.92787,2921772.2832423,0
+CVBF.US,D,20090310,000000,4.06752,4.58474,4.06752,4.58474,2542198.5517911,0
+CVBF.US,D,20090311,000000,4.61991,4.9902,4.31244,4.445,1957426.5582503,0
+CVBF.US,D,20090312,000000,4.43112,4.92018,4.36857,4.78752,2119735.9018994,0
+CVBF.US,D,20090313,000000,4.8154,4.96213,4.68982,4.75237,1936221.7359623,0
+CVBF.US,D,20090316,000000,4.82948,5.01107,4.74606,4.76655,2180587.436165,0
+CVBF.US,D,20090317,000000,4.77344,5.20666,4.77344,5.20666,1559206.8395525,0
+CVBF.US,D,20090318,000000,5.20006,5.84296,5.13014,5.66845,2952725.0485441,0
+CVBF.US,D,20090319,000000,5.57016,5.72399,5.11586,5.16501,2845633.740427,0
+CVBF.US,D,20090320,000000,5.20006,5.22094,4.87833,4.94106,2464475.968236,0
+CVBF.US,D,20090323,000000,5.11586,5.58444,4.92727,5.57016,1672790.6838814,0
+CVBF.US,D,20090324,000000,5.58444,5.59124,4.93436,4.94834,1579415.5439136,0
+CVBF.US,D,20090325,000000,5.16501,5.32582,4.8086,5.29057,2114812.1752666,0
+CVBF.US,D,20090326,000000,5.31184,5.41643,5.21376,5.38176,1658451.0535433,0
+CVBF.US,D,20090327,000000,5.24202,5.36098,4.57815,4.62661,3092759.3269954,0
+CVBF.US,D,20090330,000000,4.57815,4.61991,4.1722,4.24223,1877647.7679657,0
+CVBF.US,D,20090331,000000,4.32652,4.75237,4.32652,4.63399,2236399.4869744,0
+CVBF.US,D,20090401,000000,4.50813,4.78752,4.38227,4.70342,1920977.3746634,0
+CVBF.US,D,20090402,000000,4.85055,5.01107,4.80131,4.92727,1714823.611076,0
+CVBF.US,D,20090403,000000,4.89231,4.93436,4.72479,4.90649,1349312.3028335,0
+CVBF.US,D,20090406,000000,4.84346,4.94106,4.48705,4.56386,1393772.0616744,0
+CVBF.US,D,20090407,000000,4.47287,4.59883,4.3542,4.36119,946381.07834558,0
+CVBF.US,D,20090408,000000,4.50813,4.82238,4.31244,4.48705,2166837.7594614,0
+CVBF.US,D,20090409,000000,4.78073,4.9833,4.64049,4.94834,1800817.7304429,0
+CVBF.US,D,20090413,000000,4.88561,5.33272,4.8154,5.31184,1925334.5021085,0
+CVBF.US,D,20090414,000000,5.19288,5.33272,4.76655,4.78752,2286142.4278467,0
+CVBF.US,D,20090415,000000,4.77344,4.96213,4.54998,4.94106,1418394.7564816,0
+CVBF.US,D,20090416,000000,5.01807,5.08808,4.7107,4.9833,2353653.0256838,0
+CVBF.US,D,20090417,000000,4.99729,4.99729,4.56386,4.7177,2696015.0000893,0
+CVBF.US,D,20090420,000000,4.61991,4.62661,4.27728,4.29846,1921567.3282978,0
+CVBF.US,D,20090421,000000,4.29846,4.54998,4.01838,4.52181,3343229.6765106,0
+CVBF.US,D,20090422,000000,4.52181,4.61991,4.19358,4.34711,2427944.53638,0
+CVBF.US,D,20090423,000000,4.36857,4.40334,4.06752,4.1722,1643609.8103043,0
+CVBF.US,D,20090424,000000,4.23553,4.57116,4.14453,4.49395,2401967.2836581,0
+CVBF.US,D,20090427,000000,4.37517,4.46617,4.10957,4.1655,1432520.1351554,0
+CVBF.US,D,20090428,000000,4.12375,4.23553,4.0748,4.10957,1052790.0304518,0
+CVBF.US,D,20090429,000000,4.13764,4.47287,4.10957,4.445,1655165.1844189,0
+CVBF.US,D,20090430,000000,4.50813,4.50813,4.20037,4.20037,2230518.2280226,0
+CVBF.US,D,20090501,000000,4.24951,4.31244,4.08879,4.10957,933216.27822289,0
+CVBF.US,D,20090504,000000,4.1722,4.43112,4.14453,4.42422,927602.07229321,0
+CVBF.US,D,20090505,000000,4.37517,4.40334,4.13764,4.22155,1214758.1960955,0
+CVBF.US,D,20090506,000000,4.27728,4.92727,4.27728,4.82948,2808914.4575857,0
+CVBF.US,D,20090507,000000,4.89231,5.21376,4.8086,5.1719,3833274.0029904,0
+CVBF.US,D,20090508,000000,5.10188,5.43051,4.92018,5.39575,2783273.3058157,0
+CVBF.US,D,20090511,000000,5.27669,5.3537,5.081,5.14413,1356301.3748924,0
+CVBF.US,D,20090512,000000,5.11586,5.30445,4.84346,4.92727,1851968.0305879,0
+CVBF.US,D,20090513,000000,4.89949,4.94834,4.57815,4.58474,1472987.2990034,0
+CVBF.US,D,20090514,000000,4.62661,4.70342,4.4384,4.57815,1216574.7658926,0
+CVBF.US,D,20090515,000000,4.56386,4.56386,4.34711,4.4384,900811.47557611,0
+CVBF.US,D,20090518,000000,4.50093,4.7107,4.45189,4.68284,1123680.9306111,0
+CVBF.US,D,20090519,000000,4.63399,4.7107,4.46617,4.47977,1155918.1904874,0
+CVBF.US,D,20090520,000000,4.5291,4.60592,4.1655,4.20746,1809141.0522018,0
+CVBF.US,D,20090521,000000,4.15871,4.21435,4.06072,4.15871,1439155.8442801,0
+CVBF.US,D,20090522,000000,4.18628,4.25631,4.06072,4.15122,841765.34158965,0
+CVBF.US,D,20090526,000000,4.10957,4.4384,4.10957,4.38955,759110.90811591,0
+CVBF.US,D,20090527,000000,4.38227,4.43112,4.20037,4.24223,1006576.6572791,0
+CVBF.US,D,20090528,000000,4.29846,4.40334,4.06072,4.2634,847420.16394857,0
+CVBF.US,D,20090529,000000,4.28438,4.445,4.19358,4.4384,1049753.9523672,0
+CVBF.US,D,20090601,000000,4.48705,4.70342,4.34041,4.52181,1027729.6936197,0
+CVBF.US,D,20090602,000000,4.50813,4.54998,4.36857,4.38955,1360453.38937,0
+CVBF.US,D,20090603,000000,4.36857,4.40334,4.20746,4.27049,960915.66754391,0
+CVBF.US,D,20090604,000000,4.30526,4.60592,4.08879,4.57116,1982712.3162645,0
+CVBF.US,D,20090605,000000,4.64049,4.72479,4.36857,4.50813,1581161.0349596,0
+CVBF.US,D,20090608,000000,4.50093,4.64807,4.41034,4.55688,938072.98774752,0
+CVBF.US,D,20090609,000000,4.59883,4.68982,4.41713,4.5291,1507730.5925629,0
+CVBF.US,D,20090610,000000,4.56386,4.82238,4.5357,4.59883,1411638.2134799,0
+CVBF.US,D,20090611,000000,4.62661,4.80131,4.55688,4.61291,866312.89600277,0
+CVBF.US,D,20090612,000000,4.61291,4.66156,4.50813,4.59883,822602.5102811,0
+CVBF.US,D,20090615,000000,4.54299,4.66875,4.2634,4.41713,1253950.0040659,0
+CVBF.US,D,20090616,000000,4.49395,4.49395,4.30526,4.31934,622780.84801003,0
+CVBF.US,D,20090617,000000,4.32652,4.42422,4.08879,4.27049,1451982.5126296,0
+CVBF.US,D,20090618,000000,4.2634,4.47287,4.20037,4.2634,1188498.6591905,0
+CVBF.US,D,20090619,000000,4.34041,4.41034,4.20037,4.22853,2461693.7428341,0
+CVBF.US,D,20090622,000000,4.19358,4.24951,4.05392,4.10267,1351040.531897,0
+CVBF.US,D,20090623,000000,4.15122,4.19358,4.01838,4.01838,1268128.1840977,0
+CVBF.US,D,20090624,000000,4.0748,4.12375,3.97691,4.03994,1143310.8508558,0
+CVBF.US,D,20090625,000000,4.01178,4.3542,3.98371,4.29846,1316667.8632543,0
+CVBF.US,D,20090626,000000,4.27728,4.48705,4.19358,4.48705,1945017.2237111,0
+CVBF.US,D,20090629,000000,4.39615,4.39615,4.22155,4.29846,1413353.242204,0
+CVBF.US,D,20090630,000000,4.25631,4.36119,4.13035,4.1722,1248418.0464053,0
+CVBF.US,D,20090701,000000,4.20037,4.43112,4.15871,4.34711,1397683.4238088,0
+CVBF.US,D,20090702,000000,4.2634,4.3542,3.97691,4.0815,1628182.6750739,0
+CVBF.US,D,20090706,000000,4.0748,4.19358,3.8999,4.0815,1101228.1685354,0
+CVBF.US,D,20090707,000000,4.0748,4.10267,3.89271,3.90708,1784470.6330903,0
+CVBF.US,D,20090708,000000,3.94885,4.05392,3.69013,3.79512,2580562.800016,0
+CVBF.US,D,20090709,000000,3.83707,3.86504,3.6272,3.64838,2688820.8150627,0
+CVBF.US,D,20090710,000000,3.68304,3.71829,3.43171,3.6272,3533169.3615511,0
+CVBF.US,D,20090713,000000,3.79512,4.08879,3.71829,4.01178,2436911.6285423,0
+CVBF.US,D,20090714,000000,4.01178,4.03994,3.8999,3.96293,1265450.5460011,0
+CVBF.US,D,20090715,000000,3.99749,4.24223,3.94195,4.14453,1903643.2980807,0
+CVBF.US,D,20090716,000000,4.41713,4.67564,4.24951,4.66156,3950205.6564983,0
+CVBF.US,D,20090717,000000,4.65487,4.70342,4.29126,4.33352,2708916.8088328,0
+CVBF.US,D,20090720,000000,4.37517,4.46617,4.1655,4.29126,1767809.7738221,0
+CVBF.US,D,20090721,000000,4.12375,4.41713,4.12375,4.37517,3351064.5857081,0
+CVBF.US,D,20090722,000000,4.4384,4.54299,4.29846,4.40334,9037713.9785592,0
+CVBF.US,D,20090723,000000,4.38955,4.7177,4.38955,4.70342,2793431.474765,0
+CVBF.US,D,20090724,000000,4.66875,4.7177,4.51483,4.62661,1729031.2380191,0
+CVBF.US,D,20090727,000000,4.63399,4.87133,4.61291,4.84346,1828136.3407399,0
+CVBF.US,D,20090728,000000,4.78752,5.13683,4.75965,5.10936,1963455.051758,0
+CVBF.US,D,20090729,000000,5.03885,5.19288,5.01107,5.09518,1320879.786965,0
+CVBF.US,D,20090730,000000,5.1719,5.54239,5.12305,5.41643,3658790.9000917,0
+CVBF.US,D,20090731,000000,5.37467,5.50024,5.22784,5.26999,8056407.8481334,0
+CVBF.US,D,20090803,000000,5.30445,5.41643,5.1719,5.31184,1390337.9425834,0
+CVBF.US,D,20090804,000000,5.25571,5.71729,5.1719,5.626,3067052.1735279,0
+CVBF.US,D,20090805,000000,5.60522,5.72399,5.50743,5.57754,4376374.5555568,0
+CVBF.US,D,20090806,000000,5.58444,5.58444,5.27669,5.40255,3560320.4290775,0
+CVBF.US,D,20090807,000000,5.50743,5.84966,5.41643,5.64697,2634848.6884972,0
+CVBF.US,D,20090810,000000,5.59812,5.90599,5.59812,5.73826,1457050.4275862,0
+CVBF.US,D,20090811,000000,5.73108,5.80081,5.41643,5.45168,1720589.1132045,0
+CVBF.US,D,20090812,000000,5.4446,5.58444,5.4377,5.46528,1288426.2446031,0
+CVBF.US,D,20090813,000000,5.52131,5.52841,5.29057,5.42381,1107700.3965324,0
+CVBF.US,D,20090814,000000,5.38176,5.39575,5.24861,5.33272,1473940.7696795,0
+CVBF.US,D,20090817,000000,5.20666,5.30445,5.08808,5.20666,2177939.2449795,0
+CVBF.US,D,20090818,000000,5.22094,5.28397,5.17889,5.20006,1208690.1015692,0
+CVBF.US,D,20090819,000000,5.13014,5.26289,5.12305,5.20666,1076884.7116791,0
+CVBF.US,D,20090820,000000,5.17889,5.40983,5.15781,5.3464,1651963.5943853,0
+CVBF.US,D,20090821,000000,5.42381,5.47956,5.31864,5.37467,1799345.3848834,0
+CVBF.US,D,20090824,000000,5.38865,5.45168,5.08808,5.13683,1307399.1941051,0
+CVBF.US,D,20090825,000000,5.15781,5.26999,5.12305,5.22094,1375859.2009752,0
+CVBF.US,D,20090826,000000,5.22784,5.39575,5.14413,5.24861,1601286.4756408,0
+CVBF.US,D,20090827,000000,5.24861,5.24861,5.03885,5.15092,1354224.8599483,0
+CVBF.US,D,20090828,000000,5.22094,5.22094,4.93436,4.97602,1624106.8164011,0
+CVBF.US,D,20090831,000000,4.94106,5.00409,4.82948,4.89949,1533139.2152756,0
+CVBF.US,D,20090901,000000,4.87833,5.01107,4.61991,4.82238,3165715.5725808,0
+CVBF.US,D,20090902,000000,4.82238,4.91348,4.68284,4.68284,1377982.424813,0
+CVBF.US,D,20090903,000000,4.68982,4.95544,4.64807,4.91348,2310356.9275402,0
+CVBF.US,D,20090904,000000,4.91348,5.0741,4.87133,5.03215,1177556.5931573,0
+CVBF.US,D,20090908,000000,5.10936,5.15092,5.05332,5.09518,882948.37000277,0
+CVBF.US,D,20090909,000000,5.09518,5.30445,5.03215,5.24202,1039739.9717417,0
+CVBF.US,D,20090910,000000,5.22094,5.24861,5.10188,5.23444,540095.95221438,0
+CVBF.US,D,20090911,000000,5.24202,5.43051,5.1719,5.36748,1275827.0282574,0
+CVBF.US,D,20090914,000000,5.31184,5.3399,5.15781,5.29057,1028519.6831682,0
+CVBF.US,D,20090915,000000,5.27669,5.57016,5.22094,5.54239,1072597.6475743,0
+CVBF.US,D,20090916,000000,5.55598,6.03874,5.47246,6.01766,2523019.4739109,0
+CVBF.US,D,20090917,000000,6.03145,6.08049,5.68923,5.75885,1373339.9669525,0
+CVBF.US,D,20090918,000000,5.79391,5.86384,5.59812,5.76584,1182201.0818392,0
+CVBF.US,D,20090921,000000,5.71729,5.76584,5.626,5.68923,739759.21041146,0
+CVBF.US,D,20090922,000000,5.75885,5.8987,5.67505,5.83596,1432695.8012119,0
+CVBF.US,D,20090923,000000,5.83596,5.84296,5.66845,5.68203,993288.99245803,0
+CVBF.US,D,20090924,000000,5.69612,5.73826,5.45168,5.55598,1107354.1414733,0
+CVBF.US,D,20090925,000000,5.54938,5.55598,5.30445,5.40255,1177091.5350426,0
+CVBF.US,D,20090928,000000,5.40983,5.51452,5.29785,5.4446,1013146.3647063,0
+CVBF.US,D,20090929,000000,5.43051,5.54239,5.38176,5.47956,922379.81490555,0
+CVBF.US,D,20090930,000000,5.46528,5.50024,5.24202,5.30445,1254867.9353664,0
+CVBF.US,D,20091001,000000,5.29785,5.45848,5.10936,5.13683,1401102.3117389,0
+CVBF.US,D,20091002,000000,5.06721,5.18598,4.84346,5.15092,1433622.871209,0
+CVBF.US,D,20091005,000000,5.16501,5.28397,5.15092,5.18598,1329192.9546167,0
+CVBF.US,D,20091006,000000,5.20666,5.38176,5.19288,5.26999,1460893.7572016,0
+CVBF.US,D,20091007,000000,5.26289,5.3537,5.06721,5.20006,675204.47321129,0
+CVBF.US,D,20091008,000000,5.26289,5.31184,5.15781,5.21376,1193976.8000824,0
+CVBF.US,D,20091009,000000,5.20666,5.3537,5.20006,5.3537,1062919.7679006,0
+CVBF.US,D,20091012,000000,5.3399,5.41643,5.25571,5.26999,558382.48406239,0
+CVBF.US,D,20091013,000000,5.25571,5.36748,5.13014,5.25571,739583.54435505,0
+CVBF.US,D,20091014,000000,5.31864,5.49344,5.20666,5.48645,1095410.8804595,0
+CVBF.US,D,20091015,000000,5.46528,5.50743,5.31864,5.48645,1239642.8668712,0
+CVBF.US,D,20091016,000000,5.45168,5.51452,5.3399,5.3464,968504.84734468,0
+CVBF.US,D,20091019,000000,5.80081,6.04533,5.75885,5.77293,4300733.5639995,0
+CVBF.US,D,20091020,000000,5.81469,5.81469,5.59812,5.69612,1669788.1143509,0
+CVBF.US,D,20091021,000000,5.64697,5.76584,5.45848,5.49344,2005297.0817353,0
+CVBF.US,D,20091022,000000,5.55598,6.18567,5.54938,6.15741,2925706.9998234,0
+CVBF.US,D,20091023,000000,6.15032,6.29016,5.87782,6.07351,2492449.5184543,0
+CVBF.US,D,20091026,000000,6.07351,6.17159,5.94813,6.04533,1893807.014333,0
+CVBF.US,D,20091027,000000,6.08729,6.29016,5.93375,5.95454,2839842.8530302,0
+CVBF.US,D,20091028,000000,5.92677,5.96173,5.64038,5.68923,2644812.913997,0
+CVBF.US,D,20091029,000000,5.74506,5.91307,5.64697,5.85674,1934884.4400302,0
+CVBF.US,D,20091030,000000,5.84296,5.87782,5.54239,5.59812,2071024.6183294,0
+CVBF.US,D,20091102,000000,5.626,5.75885,5.40255,5.5351,1858108.2192761,0
+CVBF.US,D,20091103,000000,5.47956,5.54938,5.28397,5.50743,1575116.2948801,0
+CVBF.US,D,20091104,000000,5.56346,5.56346,5.25571,5.31864,1614878.763681,0
+CVBF.US,D,20091105,000000,5.36098,5.43051,5.15092,5.41643,2614848.1433359,0
+CVBF.US,D,20091106,000000,5.32582,5.51452,5.26999,5.40983,1869092.93256,0
+CVBF.US,D,20091109,000000,5.45168,5.58444,5.42381,5.51452,1365042.0304618,0
+CVBF.US,D,20091110,000000,5.48645,5.5351,5.4377,5.46528,1025823.7676783,0
+CVBF.US,D,20091111,000000,5.54239,5.70321,5.48645,5.57754,946459.26497184,0
+CVBF.US,D,20091112,000000,5.57754,5.71,5.3537,5.36098,914808.91249793,0
+CVBF.US,D,20091113,000000,5.36098,5.52131,5.31184,5.4446,1506947.7108895,0
+CVBF.US,D,20091116,000000,5.54938,5.91957,5.54239,5.87092,3020116.8433257,0
+CVBF.US,D,20091117,000000,5.86384,5.8987,5.66087,5.83596,1578263.0527343,0
+CVBF.US,D,20091118,000000,5.80799,5.88491,5.70321,5.73826,1100416.8553615,0
+CVBF.US,D,20091119,000000,5.65446,5.68203,5.50024,5.5351,1534873.5368035,0
+CVBF.US,D,20091120,000000,5.49344,5.71729,5.38865,5.43051,1546601.5307423,0
+CVBF.US,D,20091123,000000,5.5351,5.56346,5.38176,5.45168,1593604.8934634,0
+CVBF.US,D,20091124,000000,5.47246,5.48645,5.26289,5.4377,3282277.6165828,0
+CVBF.US,D,20091125,000000,5.4446,5.59124,5.4377,5.47246,1253369.1891279,0
+CVBF.US,D,20091127,000000,5.28397,5.45168,5.28397,5.3464,735150.2611051,0
+CVBF.US,D,20091130,000000,5.33272,5.4377,5.29785,5.41643,1639201.9123226,0
+CVBF.US,D,20091201,000000,5.42381,5.47956,5.36098,5.4446,1709039.8315544,0
+CVBF.US,D,20091202,000000,5.43051,5.63319,5.43051,5.59812,1830621.0507977,0
+CVBF.US,D,20091203,000000,5.59812,5.78682,5.40255,5.42381,2235103.822882,0
+CVBF.US,D,20091204,000000,5.55598,5.68923,5.45168,5.47956,2624317.8638098,0
+CVBF.US,D,20091207,000000,5.47246,5.60522,5.47246,5.5351,866191.04671509,0
+CVBF.US,D,20091208,000000,5.49344,5.59124,5.45848,5.50743,830981.6796303,0
+CVBF.US,D,20091209,000000,5.50024,5.626,5.43051,5.6192,1218646.2037831,0
+CVBF.US,D,20091210,000000,5.60522,5.85674,5.57754,5.75885,2400845.2548008,0
+CVBF.US,D,20091211,000000,5.78003,5.83596,5.65446,5.71,1138170.8417373,0
+CVBF.US,D,20091214,000000,5.72399,5.73108,5.57754,5.626,1641616.5590401,0
+CVBF.US,D,20091215,000000,5.60522,5.69612,5.57016,5.64038,1331205.4986848,0
+CVBF.US,D,20091216,000000,5.68923,5.72399,5.59812,5.65446,1564760.1208384,0
+CVBF.US,D,20091217,000000,5.66087,5.70321,5.57754,5.64038,1344861.7576011,0
+CVBF.US,D,20091218,000000,5.66845,5.74506,5.6192,5.74506,2482045.6201082,0
+CVBF.US,D,20091221,000000,5.75196,5.82887,5.68923,5.81469,1193692.4850778,0
+CVBF.US,D,20091222,000000,5.83596,5.94085,5.80081,5.91957,987316.34654043,0
+CVBF.US,D,20091223,000000,5.94085,6.01058,5.73108,6.01058,1357603.1314492,0
+CVBF.US,D,20091224,000000,6.02475,6.10807,5.96173,6.08729,356073.06550128,0
+CVBF.US,D,20091228,000000,6.10167,6.22044,6.04533,6.22044,954867.88123223,0
+CVBF.US,D,20091229,000000,6.21315,6.22714,5.96173,6.20635,904791.88564021,0
+CVBF.US,D,20091230,000000,6.18567,6.2484,6.12924,6.18567,1554414.1009039,0
+CVBF.US,D,20091231,000000,6.19927,6.22044,6.02475,6.03874,1199068.0694858,0
+CVBF.US,D,20100104,000000,6.13644,6.35329,6.10807,6.35329,4760275.9675418,0
+CVBF.US,D,20100105,000000,6.32513,6.35329,5.91957,6.09458,4436389.3913802,0
+CVBF.US,D,20100106,000000,6.09458,6.18567,6.04533,6.14342,1123501.2029118,0
+CVBF.US,D,20100107,000000,6.11576,6.46507,6.10807,6.35329,3964736.1840537,0
+CVBF.US,D,20100108,000000,6.32513,6.68193,6.2555,6.65336,2135633.1722983,0
+CVBF.US,D,20100111,000000,6.68193,6.75165,6.56985,6.70951,2739985.330958,0
+CVBF.US,D,20100112,000000,6.67474,6.75165,6.56306,6.58345,1436645.748954,0
+CVBF.US,D,20100113,000000,6.63298,6.64667,6.44419,6.56306,1136883.3009309,0
+CVBF.US,D,20100114,000000,6.5281,6.90508,6.5281,6.8913,2110052.9451721,0
+CVBF.US,D,20100115,000000,6.91208,6.96831,6.75835,6.8913,1911357.3734013,0
+CVBF.US,D,20100119,000000,6.8913,6.8982,6.63938,6.68862,2264821.8487356,0
+CVBF.US,D,20100120,000000,6.63938,6.77244,6.43001,6.69581,1186145.9525276,0
+CVBF.US,D,20100121,000000,6.67474,7.14982,6.61161,7.12175,4925701.6067233,0
+CVBF.US,D,20100122,000000,6.98191,7.2548,6.88411,6.95433,6006169.7028708,0
+CVBF.US,D,20100125,000000,6.87052,6.97501,6.45797,6.68193,2723379.3038692,0
+CVBF.US,D,20100126,000000,6.66745,6.82847,6.49974,6.65336,1893505.437346,0
+CVBF.US,D,20100127,000000,6.59763,6.84215,6.55538,6.82128,1821057.9125366,0
+CVBF.US,D,20100128,000000,6.85653,7.1705,6.63298,6.72359,1679636.5830274,0
+CVBF.US,D,20100129,000000,6.77942,6.96093,6.63938,6.69581,3289845.4727581,0
+CVBF.US,D,20100201,000000,6.71669,6.74476,6.38106,6.45797,1781122.8239114,0
+CVBF.US,D,20100202,000000,6.44419,6.45797,6.2484,6.30415,2203881.9737365,0
+CVBF.US,D,20100203,000000,6.28317,6.29696,6.02475,6.2484,1557526.3347932,0
+CVBF.US,D,20100204,000000,6.17809,6.17809,6.01058,6.08049,2562531.1362614,0
+CVBF.US,D,20100205,000000,6.08049,6.28317,6.01058,6.1644,2206479.3943854,0
+CVBF.US,D,20100208,000000,6.15741,6.23482,6.03145,6.04533,925244.28857667,0
+CVBF.US,D,20100209,000000,6.11576,6.18567,6.04533,6.12244,1315465.6169493,0
+CVBF.US,D,20100210,000000,6.11576,6.22044,6.07351,6.1644,1150292.8150396,0
+CVBF.US,D,20100211,000000,6.12244,6.2555,6.06661,6.12924,1051278.0838739,0
+CVBF.US,D,20100212,000000,6.06661,6.10807,5.8987,6.09458,1708217.3488626,0
+CVBF.US,D,20100216,000000,6.12244,6.14342,6.03145,6.13644,609385.54965149,0
+CVBF.US,D,20100217,000000,6.17809,6.2555,6.05263,6.15741,765650.1532212,0
+CVBF.US,D,20100218,000000,6.1644,6.23482,6.14342,6.17159,442834.83538044,0
+CVBF.US,D,20100219,000000,6.1644,6.27608,6.08729,6.2555,737984.2724543,0
+CVBF.US,D,20100222,000000,6.2619,6.51382,6.20635,6.45797,1197519.5681215,0
+CVBF.US,D,20100223,000000,6.46507,6.55538,6.35329,6.44419,1894708.6990618,0
+CVBF.US,D,20100224,000000,6.45089,6.70271,6.43001,6.63298,777786.34227376,0
+CVBF.US,D,20100225,000000,6.54907,6.63298,6.51382,6.59763,448543.47450807,0
+CVBF.US,D,20100226,000000,6.59083,6.59763,6.37407,6.49974,1247326.47987,0
+CVBF.US,D,20100301,000000,6.5281,6.56306,6.39495,6.49974,652307.97664619,0
+CVBF.US,D,20100302,000000,6.5348,6.61161,6.45797,6.58345,915623.2719039,0
+CVBF.US,D,20100303,000000,6.60472,6.64667,6.52062,6.56985,554178.68363756,0
+CVBF.US,D,20100304,000000,6.61161,6.66745,6.52062,6.56985,499296.74905743,0
+CVBF.US,D,20100305,000000,6.59763,6.82128,6.54169,6.81448,969511.11937874,0
+CVBF.US,D,20100308,000000,6.83546,6.88411,6.72359,6.74476,646711.03269893,0
+CVBF.US,D,20100309,000000,6.71669,6.80729,6.63938,6.68193,514476.1240697,0
+CVBF.US,D,20100310,000000,6.68193,6.98191,6.68193,6.84215,763966.60222981,0
+CVBF.US,D,20100311,000000,6.80729,6.93995,6.74476,6.92636,662115.8288934,0
+CVBF.US,D,20100312,000000,6.96093,6.96093,6.73757,6.80001,652061.23183864,0
+CVBF.US,D,20100315,000000,6.76564,6.84925,6.70271,6.82847,730016.34445101,0
+CVBF.US,D,20100316,000000,6.84925,6.84925,6.74476,6.81448,653933.64922594,0
+CVBF.US,D,20100317,000000,6.81448,6.91208,6.77942,6.87712,1073514.5634641,0
+CVBF.US,D,20100318,000000,6.8982,7.01686,6.77244,6.98939,2430247.4879171,0
+CVBF.US,D,20100319,000000,6.99609,7.0728,6.98191,7.06611,2013870.1945341,0
+CVBF.US,D,20100322,000000,7.03104,7.26149,7.01017,7.26149,1575609.7844951,0
+CVBF.US,D,20100323,000000,7.26149,7.31763,7.14292,7.28267,1145996.6122383,0
+CVBF.US,D,20100324,000000,7.22663,7.4359,7.22663,7.35978,1265179.4313359,0
+CVBF.US,D,20100325,000000,7.40173,7.61189,7.29646,7.31763,1010532.6974856,0
+CVBF.US,D,20100326,000000,7.33132,7.47156,7.05182,7.18478,1632420.9994635,0
+CVBF.US,D,20100329,000000,7.18478,7.18478,7.03764,7.11485,800439.14026351,0
+CVBF.US,D,20100330,000000,7.14292,7.17798,7.02425,7.03764,666484.1258566,0
+CVBF.US,D,20100331,000000,7.02425,7.05182,6.93995,6.93995,1116611.6411044,0
+CVBF.US,D,20100401,000000,6.98191,7.03764,6.81448,6.93995,1232159.2897864,0
+CVBF.US,D,20100405,000000,6.91208,6.93325,6.7936,6.88411,775350.37193096,0
+CVBF.US,D,20100406,000000,6.71669,7.01017,6.6256,6.73048,2637389.2461452,0
+CVBF.US,D,20100407,000000,6.68862,6.81448,6.60472,6.73048,1746163.2478664,0
+CVBF.US,D,20100408,000000,6.8982,6.97501,6.74476,6.92636,1658990.2366413,0
+CVBF.US,D,20100409,000000,7.01686,7.17798,6.96093,7.06611,1853243.3864656,0
+CVBF.US,D,20100412,000000,7.10797,7.19886,7.05882,7.1638,834822.9784243,0
+CVBF.US,D,20100413,000000,7.1638,7.33132,7.00318,7.2548,1248342.9060113,0
+CVBF.US,D,20100414,000000,7.33841,7.62539,7.31054,7.56807,1700925.6844058,0
+CVBF.US,D,20100415,000000,7.58314,7.61829,7.30354,7.33132,1470801.1197004,0
+CVBF.US,D,20100416,000000,7.32452,7.37397,7.15681,7.19886,1633753.2183421,0
+CVBF.US,D,20100419,000000,7.15681,7.42192,7.07999,7.39504,1485020.9315722,0
+CVBF.US,D,20100420,000000,7.28966,7.55388,7.28966,7.5467,2937312.1290639,0
+CVBF.US,D,20100421,000000,7.47885,7.77262,7.44979,7.74435,2147493.1696321,0
+CVBF.US,D,20100422,000000,7.86332,8.28227,7.8002,8.01035,3547914.1407706,0
+CVBF.US,D,20100423,000000,8.03783,8.15325,7.93157,7.98938,1569276.6677682,0
+CVBF.US,D,20100426,000000,8.01725,8.12164,7.89129,8.00277,1670662.38299,0
+CVBF.US,D,20100427,000000,7.99617,8.06432,7.68762,7.72328,1871153.2009325,0
+CVBF.US,D,20100428,000000,7.73697,7.87721,7.66025,7.8128,1230371.1514897,0
+CVBF.US,D,20100429,000000,7.86982,7.97451,7.8128,7.93157,1536677.9216718,0
+CVBF.US,D,20100430,000000,7.93157,8.03231,7.67325,7.67325,1443125.0848262,0
+CVBF.US,D,20100503,000000,7.72328,7.87721,7.65424,7.82698,978825.48201086,0
+CVBF.US,D,20100504,000000,7.73047,7.73047,7.32452,7.36707,1350173.3711331,0
+CVBF.US,D,20100505,000000,7.30354,7.49273,7.18478,7.37397,931795.71861073,0
+CVBF.US,D,20100506,000000,7.33841,7.44979,6.70951,6.99609,2301516.7617193,0
+CVBF.US,D,20100507,000000,6.98191,7.17798,6.70951,6.84925,2492042.3387514,0
+CVBF.US,D,20100510,000000,7.08689,7.28267,7.05182,7.27578,1373736.9925482,0
+CVBF.US,D,20100511,000000,7.12175,7.5467,7.03104,7.4428,1678448.5524725,0
+CVBF.US,D,20100512,000000,7.47885,7.63977,7.36707,7.61829,1201690.875403,0
+CVBF.US,D,20100513,000000,7.61189,7.65424,7.38775,7.42842,1050947.0599757,0
+CVBF.US,D,20100514,000000,7.37397,7.39504,7.07999,7.21983,1680663.163276,0
+CVBF.US,D,20100517,000000,7.47156,7.77922,7.4359,7.5467,2044701.1105484,0
+CVBF.US,D,20100518,000000,7.63977,7.65424,7.1705,7.2548,1840624.877316,0
+CVBF.US,D,20100519,000000,7.22663,7.44979,7.06611,7.10797,1444600.4766178,0
+CVBF.US,D,20100520,000000,7.05182,7.12175,6.70951,6.77244,1784487.8950727,0
+CVBF.US,D,20100521,000000,6.68862,6.93995,6.63938,6.81448,1665735.6101249,0
+CVBF.US,D,20100524,000000,6.7936,6.80001,6.61161,6.61161,1100128.478714,0
+CVBF.US,D,20100525,000000,6.5348,6.73048,6.41612,6.72359,2219862.5078152,0
+CVBF.US,D,20100526,000000,6.80729,7.00318,6.80001,6.82847,1782593.1386494,0
+CVBF.US,D,20100527,000000,6.84215,7.21295,6.84215,7.19187,1335660.1055601,0
+CVBF.US,D,20100528,000000,7.14982,7.17798,6.86313,6.93995,1303431.9843804,0
+CVBF.US,D,20100601,000000,6.84925,6.94724,6.74476,6.75165,1096258.7484196,0
+CVBF.US,D,20100602,000000,6.83546,6.83546,6.69581,6.80001,2116309.9060942,0
+CVBF.US,D,20100603,000000,6.84925,6.88411,6.70271,6.80729,783579.26049204,0
+CVBF.US,D,20100604,000000,6.63938,6.71669,6.37407,6.54169,2076538.2985967,0
+CVBF.US,D,20100607,000000,6.59083,6.59083,6.38106,6.45089,1450410.6568185,0
+CVBF.US,D,20100608,000000,6.47206,6.51382,6.29016,6.39495,1456138.58875,0
+CVBF.US,D,20100609,000000,6.45089,6.50712,6.29696,6.41612,1230644.2969763,0
+CVBF.US,D,20100610,000000,6.52062,6.69581,6.44419,6.68193,1249296.3766874,0
+CVBF.US,D,20100611,000000,6.59083,6.84925,6.55538,6.84925,1328184.6517612,0
+CVBF.US,D,20100614,000000,6.91208,6.92636,6.70951,6.73048,738518.37849862,0
+CVBF.US,D,20100615,000000,6.72359,6.93995,6.65336,6.8982,1432506.934816,0
+CVBF.US,D,20100616,000000,6.8982,7.24111,6.77942,7.14292,1906757.5627915,0
+CVBF.US,D,20100617,000000,7.1705,7.23363,7.05882,7.18478,762046.46053818,0
+CVBF.US,D,20100618,000000,7.23363,7.26868,7.03764,7.19187,1116453.2370304,0
+CVBF.US,D,20100621,000000,7.27578,7.33132,7.08689,7.14292,934396.18549189,0
+CVBF.US,D,20100622,000000,7.19886,7.26868,6.97501,6.98191,915238.43123698,0
+CVBF.US,D,20100623,000000,6.98939,7.01686,6.78652,6.84215,971418.06073086,0
+CVBF.US,D,20100624,000000,6.90508,6.96093,6.75165,6.75835,1126103.7006145,0
+CVBF.US,D,20100625,000000,6.80001,7.01686,6.73757,7.01017,1914872.7253507,0
+CVBF.US,D,20100628,000000,6.88411,6.96093,6.75165,6.8982,947048.20319561,0
+CVBF.US,D,20100629,000000,6.7936,6.85653,6.64667,6.69581,1578864.1758868,0
+CVBF.US,D,20100630,000000,6.70625,6.84167,6.62096,6.64204,786236.59037411,0
+CVBF.US,D,20100701,000000,6.64667,6.77244,6.40933,6.64667,1503949.203002,0
+CVBF.US,D,20100702,000000,6.73757,6.76564,6.5281,6.61161,619089.83000417,0
+CVBF.US,D,20100706,000000,6.71669,6.7936,6.45089,6.50712,1066062.4641119,0
+CVBF.US,D,20100707,000000,6.54907,6.80729,6.51382,6.78652,904303.47307877,0
+CVBF.US,D,20100708,000000,6.85653,6.98939,6.85653,6.98939,952499.94340839,0
+CVBF.US,D,20100709,000000,6.99609,7.33841,6.96831,7.27578,1333525.7122044,0
+CVBF.US,D,20100712,000000,7.23363,7.28267,7.12904,7.23363,759892.7743785,0
+CVBF.US,D,20100713,000000,7.31763,7.52169,7.26868,7.51381,1407387.7041615,0
+CVBF.US,D,20100714,000000,7.45688,7.45688,7.21983,7.33132,1163210.8703548,0
+CVBF.US,D,20100715,000000,7.33841,7.33841,7.04474,7.1638,791347.1525814,0
+CVBF.US,D,20100716,000000,7.07999,7.12904,6.86313,6.93325,1070968.9287624,0
+CVBF.US,D,20100719,000000,6.93325,7.00318,6.73757,6.85653,623516.00537902,0
+CVBF.US,D,20100720,000000,6.75165,6.94724,6.63938,6.94724,874198.57573688,0
+CVBF.US,D,20100721,000000,6.99609,7.05882,6.70951,6.77942,1268229.7251708,0
+CVBF.US,D,20100722,000000,6.90508,7.42842,6.87052,7.33841,2519565.0466053,0
+CVBF.US,D,20100723,000000,7.31763,7.50711,7.1705,7.48574,867760.87170466,0
+CVBF.US,D,20100726,000000,7.50711,7.67946,7.32452,7.56807,1054031.8777753,0
+CVBF.US,D,20100727,000000,7.57536,7.62539,7.32452,7.42842,1430706.6115906,0
+CVBF.US,D,20100728,000000,7.4428,7.52838,7.22663,7.24751,559617.22351085,0
+CVBF.US,D,20100729,000000,7.35229,7.35229,7.10797,7.11485,979128.07440858,0
+CVBF.US,D,20100730,000000,7.04474,7.23363,6.98939,7.11485,836267.90789399,0
+CVBF.US,D,20100802,000000,7.21295,7.33841,7.11485,7.23363,707230.52765555,0
+CVBF.US,D,20100803,000000,7.18478,7.35229,7.14982,7.1705,792162.5273981,0
+CVBF.US,D,20100804,000000,7.19886,7.28966,7.1638,7.26149,723971.60437153,0
+CVBF.US,D,20100805,000000,7.19187,7.27578,7.1638,7.20575,612676.49582949,0
+CVBF.US,D,20100806,000000,7.11485,7.18478,6.94724,7.03764,791819.31857114,0
+CVBF.US,D,20100809,000000,7.08689,7.20575,7.01017,7.19886,380313.96587374,0
+CVBF.US,D,20100810,000000,5.83596,5.83596,5.41643,5.59124,18968817.795664,0
+CVBF.US,D,20100811,000000,5.63319,5.84296,5.55598,5.57016,6591525.5575819,0
+CVBF.US,D,20100812,000000,5.60522,5.74506,5.19288,5.22784,4932867.3602494,0
+CVBF.US,D,20100813,000000,5.24202,5.73826,5.18598,5.63319,5292590.8273274,0
+CVBF.US,D,20100816,000000,5.66087,5.91957,5.63319,5.68203,2603867.4916948,0
+CVBF.US,D,20100817,000000,5.77293,5.77293,5.49344,5.50024,2487369.418569,0
+CVBF.US,D,20100818,000000,5.50024,5.56346,5.43051,5.45168,1394428.0170064,0
+CVBF.US,D,20100819,000000,5.41643,5.4446,5.1719,5.3537,2671327.3189954,0
+CVBF.US,D,20100820,000000,5.33272,5.42381,5.20006,5.28397,1705766.1473587,0
+CVBF.US,D,20100823,000000,5.31184,5.3399,5.19288,5.20006,1288145.9912415,0
+CVBF.US,D,20100824,000000,5.1719,5.20666,5.04584,5.09518,2195241.8438295,0
+CVBF.US,D,20100825,000000,5.04584,5.0741,4.93436,5.02497,2246797.292856,0
+CVBF.US,D,20100826,000000,5.03215,5.05332,4.70342,4.75965,6287066.8349295,0
+CVBF.US,D,20100827,000000,4.80131,4.83666,4.65487,4.8086,2240399.1898423,0
+CVBF.US,D,20100830,000000,4.77344,4.82948,4.61991,4.68982,1738287.7222395,0
+CVBF.US,D,20100831,000000,4.672,4.80633,4.65841,4.75709,1556045.865948,0
+CVBF.US,D,20100901,000000,4.85735,5.00409,4.79432,4.94834,1441988.8402186,0
+CVBF.US,D,20100902,000000,4.89231,5.03215,4.8086,5.01807,2175626.1393351,0
+CVBF.US,D,20100903,000000,5.0741,5.16501,5.01807,5.08808,913279.70393759,0
+CVBF.US,D,20100907,000000,5.0741,5.0741,4.87133,4.87833,1270581.4164229,0
+CVBF.US,D,20100908,000000,4.91348,4.97602,4.87133,4.91348,871505.70647924,0
+CVBF.US,D,20100909,000000,4.89949,5.03885,4.89231,4.92727,1026436.0603489,0
+CVBF.US,D,20100910,000000,4.96213,5.33272,4.8086,4.88561,6130731.1526087,0
+CVBF.US,D,20100913,000000,4.94106,4.95544,4.88561,4.94106,1611368.4887853,0
+CVBF.US,D,20100914,000000,4.90649,4.95544,4.87833,4.92018,1439526.4691968,0
+CVBF.US,D,20100915,000000,4.90649,5.0741,4.89231,5.03885,1570871.8780261,0
+CVBF.US,D,20100916,000000,5.04584,5.08808,4.96213,5.0741,1624842.9891808,0
+CVBF.US,D,20100917,000000,5.13014,5.13683,4.96952,5.02497,1459846.8687383,0
+CVBF.US,D,20100920,000000,5.03215,5.10936,4.94834,5.08808,1533618.4891404,0
+CVBF.US,D,20100921,000000,5.09518,5.41643,5.06721,5.27669,2896252.9807599,0
+CVBF.US,D,20100922,000000,5.26289,5.32582,5.12305,5.23444,2212457.1173566,0
+CVBF.US,D,20100923,000000,5.19288,5.31184,5.09518,5.13683,1745568.2171782,0
+CVBF.US,D,20100924,000000,5.24202,5.31864,5.1719,5.29785,1250270.155578,0
+CVBF.US,D,20100927,000000,5.26999,5.30445,5.13014,5.18598,1077012.6534312,0
+CVBF.US,D,20100928,000000,5.18598,5.29057,5.04584,5.28397,1586552.8659392,0
+CVBF.US,D,20100929,000000,5.22784,5.28397,5.1719,5.26289,1002258.1154417,0
+CVBF.US,D,20100930,000000,5.28653,5.34986,5.21552,5.25127,1250423.4825983,0
+CVBF.US,D,20101001,000000,5.31184,5.3464,5.22094,5.24861,1155653.1682867,0
+CVBF.US,D,20101004,000000,5.24861,5.28397,5.1719,5.24202,890658.38368049,0
+CVBF.US,D,20101005,000000,5.31864,5.36748,5.20006,5.31864,1059780.1179215,0
+CVBF.US,D,20101006,000000,5.31864,5.59124,5.31864,5.52841,1214729.764595,0
+CVBF.US,D,20101007,000000,5.57016,5.57016,5.39575,5.4377,615035.29495675,0
+CVBF.US,D,20101008,000000,5.4377,5.54938,5.3399,5.52841,639152.31522008,0
+CVBF.US,D,20101011,000000,5.54239,5.54239,5.43051,5.49344,435367.50486735,0
+CVBF.US,D,20101012,000000,5.48645,5.59124,5.36748,5.57016,849032.63618881,0
+CVBF.US,D,20101013,000000,5.52131,5.75196,5.47246,5.69612,1194683.5259508,0
+CVBF.US,D,20101014,000000,5.67505,5.69612,5.48645,5.57754,1066542.7533875,0
+CVBF.US,D,20101015,000000,5.626,5.63319,5.45848,5.49344,1174329.6178553,0
+CVBF.US,D,20101018,000000,5.49344,5.64038,5.49344,5.63319,565109.58015286,0
+CVBF.US,D,20101019,000000,5.55598,5.67505,5.36098,5.40983,3161941.2908951,0
+CVBF.US,D,20101020,000000,5.42381,5.4377,5.32582,5.3537,1689606.9009914,0
+CVBF.US,D,20101021,000000,5.38865,5.60522,5.3464,5.51452,1778094.8691127,0
+CVBF.US,D,20101022,000000,5.50743,5.52841,5.38865,5.40255,538490.58784924,0
+CVBF.US,D,20101025,000000,5.4446,5.48645,5.3537,5.36748,553537.95946653,0
+CVBF.US,D,20101026,000000,5.32582,5.4446,5.27669,5.37467,696044.76304686,0
+CVBF.US,D,20101027,000000,5.36748,5.54239,5.36748,5.47246,713671.27791996,0
+CVBF.US,D,20101028,000000,5.5351,5.5351,5.31184,5.33272,565523.86773096,0
+CVBF.US,D,20101029,000000,5.30386,5.39043,5.28239,5.31824,461457.4681803,0
+CVBF.US,D,20101101,000000,5.31864,5.39575,5.10188,5.17889,1189526.25485,0
+CVBF.US,D,20101102,000000,5.25571,5.36098,5.18598,5.3537,891386.43317435,0
+CVBF.US,D,20101103,000000,5.37467,5.50743,5.29785,5.50743,667984.90291647,0
+CVBF.US,D,20101104,000000,5.57754,5.82887,5.51452,5.80081,1780601.9182066,0
+CVBF.US,D,20101105,000000,5.82887,6.06661,5.76584,5.93375,904836.56371235,0
+CVBF.US,D,20101108,000000,5.90599,5.90599,5.77293,5.80799,374632.74283583,0
+CVBF.US,D,20101109,000000,5.83596,5.91957,5.78003,5.81469,578548.54117281,0
+CVBF.US,D,20101110,000000,5.81469,5.892,5.73108,5.84296,595365.7736936,0
+CVBF.US,D,20101111,000000,5.76584,6.01766,5.70321,5.96173,751031.28493225,0
+CVBF.US,D,20101112,000000,5.91957,5.92677,5.82887,5.84296,590945.69078314,0
+CVBF.US,D,20101115,000000,5.87092,5.92677,5.82217,5.83596,422608.8690369,0
+CVBF.US,D,20101116,000000,5.80081,5.87782,5.69612,5.87782,773508.4168656,0
+CVBF.US,D,20101117,000000,5.87092,5.87092,5.67505,5.71729,550340.43107576,0
+CVBF.US,D,20101118,000000,5.79391,5.88491,5.74506,5.81469,384853.86725041,0
+CVBF.US,D,20101119,000000,5.80799,5.80799,5.68923,5.73826,394657.65785469,0
+CVBF.US,D,20101122,000000,5.71,5.75196,5.61231,5.68203,352205.36602829,0
+CVBF.US,D,20101123,000000,5.61231,6.03145,5.60522,5.80799,2056744.8972245,0
+CVBF.US,D,20101124,000000,5.84966,5.94085,5.67505,5.73108,845176.10623385,0
+CVBF.US,D,20101126,000000,5.68203,5.78682,5.6192,5.64038,286484.93730935,0
+CVBF.US,D,20101129,000000,5.6192,5.70321,5.56346,5.66087,716531.68994816,0
+CVBF.US,D,20101130,000000,5.61094,5.61094,5.42047,5.49787,1048988.3326763,0
+CVBF.US,D,20101201,000000,5.60522,5.64697,5.54239,5.59124,1078894.209515,0
+CVBF.US,D,20101202,000000,5.61231,5.6192,5.50024,5.61231,1116849.2472155,0
+CVBF.US,D,20101203,000000,5.56346,5.6192,5.47956,5.61231,586068.6730439,0
+CVBF.US,D,20101206,000000,5.57754,5.73826,5.50743,5.72399,971255.59501397,0
+CVBF.US,D,20101207,000000,5.76584,6.15032,5.76584,6.08049,2526993.7915105,0
+CVBF.US,D,20101208,000000,6.08049,6.20635,6.04533,6.20635,2385939.0252751,0
+CVBF.US,D,20101209,000000,6.21315,6.22044,6.14342,6.18567,996666.24854812,0
+CVBF.US,D,20101210,000000,6.18567,6.24092,6.08049,6.24092,815155.48798261,0
+CVBF.US,D,20101213,000000,6.24092,6.24092,6.09458,6.10167,759548.55014081,0
+CVBF.US,D,20101214,000000,6.12924,6.15741,5.96872,5.96872,1110946.6646382,0
+CVBF.US,D,20101215,000000,5.91307,6.04533,5.84296,5.88491,815468.23448765,0
+CVBF.US,D,20101216,000000,5.92145,5.99216,5.8722,5.90746,625503.16417887,0
+CVBF.US,D,20101217,000000,5.8987,5.9827,5.88491,5.90599,725142.37294395,0
+CVBF.US,D,20101220,000000,5.92677,5.99658,5.88491,5.93375,447718.9609948,0
+CVBF.US,D,20101221,000000,5.9827,6.05951,5.97561,6.00348,1003282.6648689,0
+CVBF.US,D,20101222,000000,6.03145,6.32513,6.03145,6.31124,1769046.544092,0
+CVBF.US,D,20101223,000000,6.33221,6.35329,6.19257,6.23482,483382.21667618,0
+CVBF.US,D,20101227,000000,6.15032,6.2555,6.09458,6.23482,458422.40550642,0
+CVBF.US,D,20101228,000000,6.24092,6.26958,6.15032,6.19257,443618.73246448,0
+CVBF.US,D,20101229,000000,6.22851,6.22851,6.11476,6.17209,281515.51719362,0
+CVBF.US,D,20101230,000000,6.15032,6.19315,6.07892,6.14323,374608.3729783,0
+CVBF.US,D,20101231,000000,6.1254,6.21896,6.05341,6.06041,508384.67509663,0
+CVBF.US,D,20110103,000000,6.05951,6.13644,6.02475,6.10167,869625.1658061,0
+CVBF.US,D,20110104,000000,6.10807,6.18567,5.86384,5.92677,1035240.6867943,0
+CVBF.US,D,20110105,000000,5.91957,6.05263,5.892,6.00348,642021.86594486,0
+CVBF.US,D,20110106,000000,6.01766,6.03874,5.87782,5.88491,754919.29261985,0
+CVBF.US,D,20110107,000000,5.92677,5.99658,5.626,5.65446,1134038.1200636,0
+CVBF.US,D,20110110,000000,5.71,5.82217,5.54239,5.76584,971682.06752083,0
+CVBF.US,D,20110111,000000,5.78682,5.90599,5.76584,5.87092,1235757.9054158,0
+CVBF.US,D,20110112,000000,5.94085,5.96872,5.80799,5.83596,641399.41916697,0
+CVBF.US,D,20110113,000000,5.82217,5.92677,5.80081,5.83596,714562.80854146,0
+CVBF.US,D,20110114,000000,5.84966,6.20635,5.84296,6.13644,1432927.3148584,0
+CVBF.US,D,20110118,000000,6.10807,6.2555,6.03874,6.22714,879048.1773864,0
+CVBF.US,D,20110119,000000,6.20635,6.21315,6.06661,6.07351,883523.09247632,0
+CVBF.US,D,20110120,000000,5.90599,6.05263,5.68923,5.9895,3171228.2374375,0
+CVBF.US,D,20110121,000000,5.96173,5.96173,5.79391,5.93375,1215576.6171444,0
+CVBF.US,D,20110124,000000,5.87782,5.94813,5.80799,5.92677,1053783.1021464,0
+CVBF.US,D,20110125,000000,5.88491,5.8987,5.75196,5.87092,1543958.4166105,0
+CVBF.US,D,20110126,000000,5.8987,5.95454,5.78003,5.91307,991745.56814746,0
+CVBF.US,D,20110127,000000,5.892,6.05951,5.86384,6.02475,1138430.7868843,0
+CVBF.US,D,20110128,000000,6.01766,6.12244,5.91307,5.91957,1172152.5772488,0
+CVBF.US,D,20110131,000000,5.95985,5.95985,5.78653,5.78653,1085910.6976637,0
+CVBF.US,D,20110201,000000,5.82217,5.91307,5.76584,5.87092,766239.09144497,0
+CVBF.US,D,20110202,000000,5.83596,5.92677,5.76584,5.78682,664741.68104283,0
+CVBF.US,D,20110203,000000,5.78682,5.87782,5.73108,5.81469,697481.56923071,0
+CVBF.US,D,20110204,000000,5.81469,5.96173,5.80799,5.95454,1378108.3357436,0
+CVBF.US,D,20110207,000000,5.94813,6.05951,5.90599,6.00348,979409.34318097,0
+CVBF.US,D,20110208,000000,5.9895,6.09458,5.96872,6.04533,723227.30830598,0
+CVBF.US,D,20110209,000000,6.01766,6.06661,5.96173,6.04533,997921.29621118,0
+CVBF.US,D,20110210,000000,6.03145,6.08049,5.8987,5.94085,709716.25312414,0
+CVBF.US,D,20110211,000000,5.90599,6.05263,5.88491,6.05263,623831.79811624,0
+CVBF.US,D,20110214,000000,6.02475,6.10807,5.9895,6.06661,430293.49744636,0
+CVBF.US,D,20110215,000000,6.04533,6.10167,5.99658,6.00348,716674.86286119,0
+CVBF.US,D,20110216,000000,6.02475,6.08049,5.95454,6.05951,463855.86832606,0
+CVBF.US,D,20110218,000000,6.08049,6.10167,6.04533,6.08049,687509.22044513,0
+CVBF.US,D,20110222,000000,6.01766,6.09458,5.91957,5.92677,976733.73590574,0
+CVBF.US,D,20110223,000000,5.94085,5.96173,5.80799,5.82887,898321.6884646,0
+CVBF.US,D,20110224,000000,5.82887,5.82887,5.71729,5.75196,1431281.3340641,0
+CVBF.US,D,20110225,000000,5.80799,5.88491,5.76584,5.85674,822171.9761313,0
+CVBF.US,D,20110228,000000,5.85812,5.90795,5.80111,5.84414,553517.65125192,0
+CVBF.US,D,20110301,000000,5.83675,5.85103,5.69553,5.73088,1301112.7862717,0
+CVBF.US,D,20110302,000000,5.74506,5.83675,5.70971,5.717,1175702.453163,0
+CVBF.US,D,20110303,000000,5.78042,5.85792,5.73817,5.81558,772810.82969365,0
+CVBF.US,D,20110304,000000,5.80159,5.81558,5.70291,5.73088,709719.29935633,0
+CVBF.US,D,20110307,000000,5.78682,5.83596,5.68923,5.73826,901314.10388778,0
+CVBF.US,D,20110308,000000,5.75885,5.91957,5.74506,5.90599,826933.23704726,0
+CVBF.US,D,20110309,000000,5.86384,5.9895,5.86384,5.94813,499682.60513508,0
+CVBF.US,D,20110310,000000,5.8722,5.8722,5.74506,5.75905,912668.42667775,0
+CVBF.US,D,20110311,000000,5.80879,5.80879,5.63929,5.69553,1158063.7533612,0
+CVBF.US,D,20110314,000000,5.63201,5.68853,5.56849,5.62502,687143.67258211,0
+CVBF.US,D,20110315,000000,5.55598,5.6192,5.48645,5.59124,1262480.469614,0
+CVBF.US,D,20110316,000000,5.60522,5.6192,5.47246,5.48645,996208.29830861,0
+CVBF.US,D,20110317,000000,5.54751,5.58976,5.48408,5.50516,548179.63704097,0
+CVBF.US,D,20110318,000000,5.54071,5.78042,5.52623,5.717,2301860.9859569,0
+CVBF.US,D,20110321,000000,5.77323,5.88629,5.75905,5.88629,692655.322028,0
+CVBF.US,D,20110322,000000,5.81558,5.98516,5.79431,5.89348,602491.9262012,0
+CVBF.US,D,20110323,000000,5.8722,5.88629,5.76614,5.82287,762953.22232063,0
+CVBF.US,D,20110324,000000,5.79431,5.83675,5.717,5.7238,486972.70901971,0
+CVBF.US,D,20110325,000000,5.75206,5.85792,5.717,5.74506,677606.93499998,0
+CVBF.US,D,20110328,000000,5.75905,5.76614,5.67455,5.717,455206.59972251,0
+CVBF.US,D,20110329,000000,6.01323,6.49333,5.99905,6.23896,3943448.0980859,0
+CVBF.US,D,20110330,000000,6.25324,6.54986,6.23896,6.44399,2874834.9222186,0
+CVBF.US,D,20110331,000000,6.48181,6.57625,6.42381,6.56857,1646318.9261337,0
+CVBF.US,D,20110401,000000,6.62717,6.79646,6.60609,6.78966,1748567.7404765,0
+CVBF.US,D,20110404,000000,6.71885,6.98703,6.71885,6.9305,1650496.3258795,0
+CVBF.US,D,20110405,000000,6.89534,6.97275,6.81074,6.90942,1736073.111436,0
+CVBF.US,D,20110406,000000,6.94507,6.95177,6.87416,6.89534,1411410.7614763,0
+CVBF.US,D,20110407,000000,6.90942,6.95177,6.71885,6.72625,892173.3764906,0
+CVBF.US,D,20110408,000000,6.78966,6.81074,6.61319,6.63446,730165.60982841,0
+CVBF.US,D,20110411,000000,6.62038,6.7615,6.61319,6.6838,795649.4478471,0
+CVBF.US,D,20110412,000000,6.62038,6.73314,6.57803,6.62717,957834.91138716,0
+CVBF.US,D,20110413,000000,6.6838,6.71207,6.45788,6.47895,776315.01212507,0
+CVBF.US,D,20110414,000000,6.42282,6.5211,6.39456,6.49333,614760.11864874,0
+CVBF.US,D,20110415,000000,6.51431,6.60609,6.47895,6.5211,651786.05553064,0
+CVBF.US,D,20110418,000000,6.35201,6.57803,6.35201,6.44399,714067.28810491,0
+CVBF.US,D,20110419,000000,6.45788,6.47895,6.35201,6.45788,996787.08242507,0
+CVBF.US,D,20110420,000000,6.51431,6.57103,6.44399,6.56395,916037.559482,0
+CVBF.US,D,20110421,000000,6.59891,6.65524,6.42282,6.56395,1048637.0005635,0
+CVBF.US,D,20110425,000000,6.59211,6.9167,6.57803,6.66272,1127954.7943763,0
+CVBF.US,D,20110426,000000,6.69079,6.83921,6.64874,6.7615,851331.52608297,0
+CVBF.US,D,20110427,000000,6.78228,6.94507,6.71207,6.9305,937039.29962373,0
+CVBF.US,D,20110428,000000,6.90942,7.01558,6.90272,6.96615,742825.75081798,0
+CVBF.US,D,20110429,000000,6.98269,6.98269,6.80129,6.87377,1224942.7657238,0
+CVBF.US,D,20110502,000000,6.88844,6.90272,6.71885,6.71885,798026.52436753,0
+CVBF.US,D,20110503,000000,6.71207,6.83171,6.67651,6.74732,699343.83251069,0
+CVBF.US,D,20110504,000000,6.74023,6.7615,6.62717,6.65524,628628.59840777,0
+CVBF.US,D,20110505,000000,6.61319,6.71885,6.50752,6.55626,954005.79752193,0
+CVBF.US,D,20110506,000000,6.54248,6.62717,6.42951,6.45079,757175.53526332,0
+CVBF.US,D,20110509,000000,6.49333,6.53558,6.40135,6.5211,816235.88500001,0
+CVBF.US,D,20110510,000000,6.58483,6.69079,6.5211,6.62038,453793.14798546,0
+CVBF.US,D,20110511,000000,6.60609,6.60609,6.42951,6.46507,707981.93159621,0
+CVBF.US,D,20110512,000000,6.45788,6.56395,6.39456,6.51431,474850.73571738,0
+CVBF.US,D,20110513,000000,6.51431,6.51431,6.3661,6.38008,370328.41674867,0
+CVBF.US,D,20110516,000000,6.37338,6.44399,6.35201,6.37338,669311.02933069,0
+CVBF.US,D,20110517,000000,6.3661,6.49333,6.3592,6.46507,820805.23328787,0
+CVBF.US,D,20110518,000000,6.45079,6.5211,6.38746,6.50752,563562.09419936,0
+CVBF.US,D,20110519,000000,6.57103,6.59211,6.45788,6.47895,737191.23667367,0
+CVBF.US,D,20110520,000000,6.42951,6.49333,6.39456,6.43681,906779.04444006,0
+CVBF.US,D,20110523,000000,6.3592,6.44399,6.3592,6.38008,668844.95580532,0
+CVBF.US,D,20110524,000000,6.38746,6.39456,6.2816,6.28829,773287.05732632,0
+CVBF.US,D,20110525,000000,6.2816,6.34521,6.17563,6.21099,1364638.9124017,0
+CVBF.US,D,20110526,000000,6.18951,6.25324,6.10502,6.20389,1494709.9807639,0
+CVBF.US,D,20110527,000000,6.21798,6.27411,6.21099,6.27411,485850.68016235,0
+CVBF.US,D,20110531,000000,6.31252,6.35585,6.27658,6.33439,1018232.5570561,0
+CVBF.US,D,20110601,000000,6.30957,6.33793,6.09763,6.09763,951789.15589695,0
+CVBF.US,D,20110602,000000,6.09084,6.15455,6.04149,6.06967,543386.89839236,0
+CVBF.US,D,20110603,000000,6.03431,6.10502,5.97098,5.99905,692652.2757958,0
+CVBF.US,D,20110606,000000,5.98516,6.01323,5.91445,5.94971,680210.44811333,0
+CVBF.US,D,20110607,000000,5.96488,6.10049,5.96488,5.96488,388522.5462202,0
+CVBF.US,D,20110608,000000,5.95828,6.02948,5.92943,5.92943,553447.5879115,0
+CVBF.US,D,20110609,000000,5.95828,5.97926,5.90795,5.91534,375355.71527604,0
+CVBF.US,D,20110610,000000,5.89367,5.98634,5.77274,5.84414,776874.50343765,0
+CVBF.US,D,20110613,000000,5.81558,5.97098,5.81558,5.91445,554184.77610194,0
+CVBF.US,D,20110614,000000,5.96488,6.11476,5.93651,6.07213,1307022.476724,0
+CVBF.US,D,20110615,000000,6.00792,6.14323,5.97926,6.01481,1112149.926354,0
+CVBF.US,D,20110616,000000,6.11476,6.17869,5.99384,6.15032,818466.74237522,0
+CVBF.US,D,20110617,000000,6.20015,6.3852,6.17869,6.25736,1313957.7320142,0
+CVBF.US,D,20110620,000000,6.25736,6.34984,6.25736,6.31429,444313.27340425,0
+CVBF.US,D,20110621,000000,6.37122,6.41386,6.28544,6.40667,631785.51036932,0
+CVBF.US,D,20110622,000000,6.49934,6.55607,6.3783,6.3852,905056.9078409,0
+CVBF.US,D,20110623,000000,6.31429,6.34275,6.09359,6.21433,1069180.7904657,0
+CVBF.US,D,20110624,000000,6.22851,6.33547,6.14323,6.20753,1227487.3850148,0
+CVBF.US,D,20110627,000000,6.20753,6.41386,6.14323,6.37122,852524.63369146,0
+CVBF.US,D,20110628,000000,6.37122,6.46389,6.27884,6.41386,804500.78318605,0
+CVBF.US,D,20110629,000000,6.45689,6.50692,6.36422,6.49934,717244.50828107,0
+CVBF.US,D,20110630,000000,6.49629,6.6124,6.43089,6.59083,898253.65594564,0
+CVBF.US,D,20110701,000000,6.60639,6.76318,6.51382,6.71345,931241.30435181,0
+CVBF.US,D,20110705,000000,6.69207,6.72033,6.52072,6.59221,771107.98589837,0
+CVBF.US,D,20110706,000000,6.56385,6.72743,6.52072,6.69207,638240.47638396,0
+CVBF.US,D,20110707,000000,6.73481,6.87712,6.69897,6.84167,940253.0745862,0
+CVBF.US,D,20110708,000000,6.73481,6.79892,6.66371,6.68498,448103.8016617,0
+CVBF.US,D,20110711,000000,6.57103,6.62756,6.48526,6.49264,623136.24176576,0
+CVBF.US,D,20110712,000000,6.45689,6.62756,6.40667,6.51382,750454.53163724,0
+CVBF.US,D,20110713,000000,6.55607,6.69207,6.49264,6.64923,699123.48838214,0
+CVBF.US,D,20110714,000000,6.6706,6.71345,6.47817,6.51382,704639.19947096,0
+CVBF.US,D,20110715,000000,6.53519,6.5992,6.47817,6.54957,630429.93704392,0
+CVBF.US,D,20110718,000000,6.52072,6.54208,6.41386,6.50692,612905.9786546,0
+CVBF.US,D,20110719,000000,6.54208,6.67759,6.45689,6.6706,656938.24957788,0
+CVBF.US,D,20110720,000000,6.71345,6.79174,6.60639,6.78444,1058775.8767089,0
+CVBF.US,D,20110721,000000,6.81311,7.01982,6.72033,7.00554,1721117.1267845,0
+CVBF.US,D,20110722,000000,7.02672,7.12657,6.91976,7.07704,1241134.5052345,0
+CVBF.US,D,20110725,000000,6.97019,7.05566,6.91306,6.98407,746505.5993058,0
+CVBF.US,D,20110726,000000,6.95433,7.0405,6.93956,6.95433,1799011.314753,0
+CVBF.US,D,20110727,000000,6.91306,6.95561,6.81311,6.83457,991325.18810498,0
+CVBF.US,D,20110728,000000,6.74171,6.94123,6.74171,6.89858,601741.53767127,0
+CVBF.US,D,20110729,000000,6.81724,6.96113,6.76672,6.9039,697611.54180423,0
+CVBF.US,D,20110801,000000,6.98407,6.98407,6.80631,6.87032,954502.33336921,0
+CVBF.US,D,20110802,000000,6.80296,6.9039,6.70901,6.72359,1492666.9743739,0
+CVBF.US,D,20110803,000000,6.70625,6.84865,6.61358,6.84167,1667024.1663421,0
+CVBF.US,D,20110804,000000,6.74171,6.84167,6.49934,6.49934,1325531.383522,0
+CVBF.US,D,20110805,000000,6.5283,6.62096,6.29981,6.3852,1144415.6177307,0
+CVBF.US,D,20110808,000000,6.35703,6.47817,5.72261,5.73698,1870543.9544942,0
+CVBF.US,D,20110809,000000,5.87959,6.07892,5.48744,6.07892,1656577.6207453,0
+CVBF.US,D,20110810,000000,5.93651,6.05075,5.49492,5.49492,2092093.3755793,0
+CVBF.US,D,20110811,000000,5.50181,5.94361,5.50181,5.88668,1697301.6835081,0
+CVBF.US,D,20110812,000000,5.95828,6.00792,5.68696,5.71582,1113866.9858996,0
+CVBF.US,D,20110815,000000,5.80839,5.90795,5.80839,5.8654,442198.17285233,0
+CVBF.US,D,20110816,000000,5.81538,5.91534,5.75836,5.82976,854575.76336736,0
+CVBF.US,D,20110817,000000,5.91534,5.95828,5.84414,5.8654,523073.606726,0
+CVBF.US,D,20110818,000000,5.68696,5.70154,5.50181,5.60158,1511078.4017418,0
+CVBF.US,D,20110819,000000,5.50871,5.68017,5.44469,5.45927,1247889.0174146,0
+CVBF.US,D,20110822,000000,5.56602,5.63023,5.45927,5.52328,684043.62362148,0
+CVBF.US,D,20110823,000000,5.55883,5.75836,5.48744,5.73698,912555.71608665,0
+CVBF.US,D,20110824,000000,5.75836,5.92233,5.69435,5.82277,1113610.0869847,0
+CVBF.US,D,20110825,000000,5.94361,6.06464,5.65859,5.68696,1036151.5102196,0
+CVBF.US,D,20110826,000000,5.65131,5.85113,5.57321,5.80839,917208.32805442,0
+CVBF.US,D,20110829,000000,5.87959,6.15032,5.87959,6.14323,874223.96100515,0
+CVBF.US,D,20110830,000000,6.08621,6.22192,5.97226,6.17209,1034498.4215501,0
+CVBF.US,D,20110831,000000,6.20547,6.25648,6.11822,6.21995,953524.49283561,0
+CVBF.US,D,20110901,000000,6.25736,6.28544,5.91534,5.92233,699528.63726367,0
+CVBF.US,D,20110902,000000,5.74772,5.87132,5.63142,5.68223,750370.2525466,0
+CVBF.US,D,20110906,000000,5.49817,5.67131,5.48418,5.65693,919161.97830016,0
+CVBF.US,D,20110907,000000,5.7433,6.11092,5.7363,6.03155,1040184.7216417,0
+CVBF.US,D,20110908,000000,5.95247,6.08227,5.83714,5.85891,944438.59761788,0
+CVBF.US,D,20110909,000000,5.80839,5.95828,5.54435,5.61566,1566753.3721026,0
+CVBF.US,D,20110912,000000,5.53747,5.79391,5.50871,5.67277,930418.82165999,0
+CVBF.US,D,20110913,000000,5.69435,5.87959,5.60158,5.82277,906024.5942672,0
+CVBF.US,D,20110914,000000,5.8725,6.03637,5.71582,5.95069,964861.55364315,0
+CVBF.US,D,20110915,000000,6.00052,6.12186,5.8725,6.11476,1490714.3395389,0
+CVBF.US,D,20110916,000000,6.19011,6.20459,5.97414,6.1326,1469584.6576451,0
+CVBF.US,D,20110919,000000,5.87959,5.97926,5.84414,5.8725,503943.26856082,0
+CVBF.US,D,20110920,000000,5.90077,5.94361,5.70833,5.73698,1254978.615136,0
+CVBF.US,D,20110921,000000,5.73698,5.76525,5.45927,5.47316,1630329.2533584,0
+CVBF.US,D,20110922,000000,5.41623,5.52328,5.28101,5.39496,2657424.3152715,0
+CVBF.US,D,20110923,000000,5.4698,5.49817,5.347,5.42627,1405116.2303571,0
+CVBF.US,D,20110926,000000,5.48418,5.7294,5.40481,5.72162,1061152.9532293,0
+CVBF.US,D,20110927,000000,5.85891,5.95247,5.70035,5.78653,1196877.8285397,0
+CVBF.US,D,20110928,000000,5.75777,5.83714,5.46222,5.46222,859518.78280408,0
+CVBF.US,D,20110929,000000,5.62118,5.7294,5.53431,5.71473,877282.37812582,0
+CVBF.US,D,20110930,000000,5.6066,5.81144,5.47482,5.48222,1069347.3178256,0
+CVBF.US,D,20111003,000000,5.43396,5.62118,5.28939,5.28939,1410772.0681267,0
+CVBF.US,D,20111004,000000,5.26063,5.80849,5.24566,5.80111,1372990.6656612,0
+CVBF.US,D,20111005,000000,5.88058,5.95247,5.64274,5.90205,1294893.3955466,0
+CVBF.US,D,20111006,000000,5.87319,6.07498,5.82287,6.04603,1317297.4179073,0
+CVBF.US,D,20111007,000000,6.04603,6.06041,5.69317,5.70035,744259.51076963,0
+CVBF.US,D,20111010,000000,5.80111,6.08926,5.80111,6.08227,869098.1676369,0
+CVBF.US,D,20111011,000000,6.00299,6.20459,5.96685,6.15446,841394.71667297,0
+CVBF.US,D,20111012,000000,6.19729,6.41346,6.16145,6.31252,1180059.5806083,0
+CVBF.US,D,20111013,000000,6.262,6.262,5.94537,6.09665,1011989.8118841,0
+CVBF.US,D,20111014,000000,6.19011,6.28396,6.03923,6.21197,559538.02147386,0
+CVBF.US,D,20111017,000000,6.17603,6.22625,5.91653,5.94537,773638.38943912,0
+CVBF.US,D,20111018,000000,5.98852,6.55075,5.98852,6.47167,1646052.8885223,0
+CVBF.US,D,20111019,000000,6.44251,6.61535,6.37762,6.47167,1776505.7513192,0
+CVBF.US,D,20111020,000000,6.62973,6.83911,6.43553,6.67316,2276956.0069666,0
+CVBF.US,D,20111021,000000,6.84609,6.96891,6.73796,6.96113,5222911.3121697,0
+CVBF.US,D,20111024,000000,6.91808,7.17778,6.84609,7.06945,1643373.2196041,0
+CVBF.US,D,20111025,000000,6.96113,6.99017,6.69493,6.72359,1361945.0277333,0
+CVBF.US,D,20111026,000000,6.60836,7.11269,6.60836,6.83133,1536804.8480131,0
+CVBF.US,D,20111027,000000,6.9107,7.20635,6.9107,7.1701,1951095.4723447,0
+CVBF.US,D,20111028,000000,7.10541,7.19197,6.98269,7.04788,1381725.2287661,0
+CVBF.US,D,20111031,000000,6.96063,7.20969,6.88756,6.99707,1221881.3023709,0
+CVBF.US,D,20111101,000000,6.78848,6.93956,6.63692,6.82463,2778017.539874,0
+CVBF.US,D,20111102,000000,6.95433,7.15612,6.91808,7.13406,1551627.813859,0
+CVBF.US,D,20111103,000000,7.18458,7.29282,7.05528,7.27853,1966311.4021433,0
+CVBF.US,D,20111104,000000,7.16458,7.27371,7.12096,7.20831,895517.12402658,0
+CVBF.US,D,20111107,000000,7.17778,7.23501,6.98269,7.19197,688979.5351831,0
+CVBF.US,D,20111108,000000,7.21353,7.40104,7.06207,7.37957,1257281.566673,0
+CVBF.US,D,20111109,000000,7.19916,7.3002,6.93256,6.93956,1088723.3853875,0
+CVBF.US,D,20111110,000000,7.07684,7.11997,6.88943,7.02582,635592.28519847,0
+CVBF.US,D,20111111,000000,7.13406,7.25697,7.10541,7.1701,554956.48825723,0
+CVBF.US,D,20111114,000000,7.20635,7.20635,6.96113,7.01164,698175.09475974,0
+CVBF.US,D,20111115,000000,7.04788,7.18458,6.93256,7.13406,602483.80291536,0
+CVBF.US,D,20111116,000000,7.0337,7.22092,6.96891,7.01164,1004433.1252268,0
+CVBF.US,D,20111117,000000,7.0337,7.21353,6.95433,6.99727,779428.2614252,0
+CVBF.US,D,20111118,000000,7.01164,7.15612,6.96891,7.11269,859346.16297987,0
+CVBF.US,D,20111121,000000,7.07684,7.07684,6.84609,6.86757,791662.94531863,0
+CVBF.US,D,20111122,000000,6.86028,6.94704,6.76672,6.81724,612500.82977309,0
+CVBF.US,D,20111123,000000,6.76672,6.79548,6.56483,6.57202,774508.59643527,0
+CVBF.US,D,20111125,000000,6.57202,6.73067,6.50003,6.54326,279084.62390448,0
+CVBF.US,D,20111128,000000,6.75234,6.81724,6.67316,6.78848,817532.56450303,0
+CVBF.US,D,20111129,000000,6.73796,6.83133,6.66578,6.69493,610229.35596864,0
+CVBF.US,D,20111130,000000,6.9242,7.08521,6.90233,7.08521,1955228.1940184,0
+CVBF.US,D,20111201,000000,7.0405,7.16321,6.93956,7.06945,770370.79770793,0
+CVBF.US,D,20111202,000000,7.19197,7.24239,7.09811,7.13406,1748205.2388457,0
+CVBF.US,D,20111205,000000,7.27853,7.31448,7.17778,7.24958,871282.31611851,0
+CVBF.US,D,20111206,000000,7.23727,7.30975,7.1573,7.27371,691947.58074874,0
+CVBF.US,D,20111207,000000,7.16458,7.32442,7.01184,7.28808,880117.40488577,0
+CVBF.US,D,20111208,000000,7.23727,7.23727,6.93926,6.94675,695580.72034296,0
+CVBF.US,D,20111209,000000,7.00475,7.29538,6.99017,7.25204,807746.03588117,0
+CVBF.US,D,20111212,000000,7.11997,7.12707,6.92557,7.01894,1203185.5599984,0
+CVBF.US,D,20111213,000000,7.09093,7.11269,6.80296,6.86028,982142.82886784,0
+CVBF.US,D,20111214,000000,6.7813,6.97561,6.75234,6.76672,1266788.857344,0
+CVBF.US,D,20111215,000000,6.9039,6.96113,6.75234,6.81005,1122655.3657732,0
+CVBF.US,D,20111216,000000,6.80838,6.94675,6.76504,6.80129,2471793.017961,0
+CVBF.US,D,20111219,000000,6.85329,6.94704,6.6515,6.67316,1068221.2273253,0
+CVBF.US,D,20111220,000000,6.86028,7.0337,6.83911,6.96113,2111945.6707739,0
+CVBF.US,D,20111221,000000,6.96891,7.12707,6.86757,7.09093,768216.09613752,0
+CVBF.US,D,20111222,000000,7.1573,7.39031,7.11397,7.26652,926295.23868288,0
+CVBF.US,D,20111223,000000,7.30266,7.30266,7.18655,7.22289,422076.79381406,0
+CVBF.US,D,20111227,000000,7.22289,7.30975,7.17916,7.30266,413902.73743243,0
+CVBF.US,D,20111228,000000,7.29538,7.29538,7.15002,7.18655,712855.90310326,0
+CVBF.US,D,20111229,000000,7.22289,7.38233,7.20831,7.35387,918517.19248621,0
+CVBF.US,D,20111230,000000,7.307,7.32915,7.22801,7.22801,411203.77571041,0
+CVBF.US,D,20120103,000000,7.39031,7.53616,7.33132,7.42537,965389.56722308,0
+CVBF.US,D,20120104,000000,7.38233,7.48427,7.25854,7.45531,733167.16394816,0
+CVBF.US,D,20120105,000000,7.42537,7.59358,7.3391,7.50711,966297.34441628,0
+CVBF.US,D,20120106,000000,7.52237,7.54296,7.37553,7.45531,543473.20830447,0
+CVBF.US,D,20120109,000000,7.45531,7.62991,7.41887,7.61583,990544.33725312,0
+CVBF.US,D,20120110,000000,7.68684,7.89217,7.66527,7.7021,1744333.4777297,0
+CVBF.US,D,20120111,000000,7.72407,7.72407,7.56314,7.68684,443919.29404076,0
+CVBF.US,D,20120112,000000,7.68684,7.74603,7.54818,7.72407,508478.09288384,0
+CVBF.US,D,20120113,000000,7.5856,7.76858,7.57861,7.72407,1193600.0827012,0
+CVBF.US,D,20120117,000000,7.78916,7.94044,7.77537,7.90725,1658326.1580234,0
+CVBF.US,D,20120118,000000,7.93295,8.15414,7.83299,8.14725,1723618.0834141,0
+CVBF.US,D,20120119,000000,7.96387,8.03635,7.37553,7.74603,3560350.8913995,0
+CVBF.US,D,20120120,000000,7.72407,7.97874,7.67946,7.97027,1223899.9389035,0
+CVBF.US,D,20120123,000000,7.956,8.06432,7.84018,7.94752,1089503.2208287,0
+CVBF.US,D,20120124,000000,7.87721,7.94044,7.77537,7.90725,1187050.6834886,0
+CVBF.US,D,20120125,000000,7.88479,7.98524,7.80994,7.93295,728516.58280186,0
+CVBF.US,D,20120126,000000,7.956,7.956,7.52927,7.61583,1199480.3262423,0
+CVBF.US,D,20120127,000000,7.75391,7.75391,7.54296,7.63721,630574.12536766,0
+CVBF.US,D,20120130,000000,7.53616,7.67256,7.53616,7.62233,584542.51071576,0
+CVBF.US,D,20120131,000000,7.64203,7.72968,7.60471,7.65001,391939.40332879,0
+CVBF.US,D,20120201,000000,7.72407,7.89217,7.69482,7.87721,1084041.3265086,0
+CVBF.US,D,20120202,000000,7.86982,7.97027,7.80994,7.89976,582875.20629605,0
+CVBF.US,D,20120203,000000,7.90725,8.17453,7.90725,8.10106,785262.81148343,0
+CVBF.US,D,20120206,000000,8.04305,8.09357,7.98524,8.03143,439112.33964193,0
+CVBF.US,D,20120207,000000,8.02306,8.12499,7.97027,8.02306,447687.48326214,0
+CVBF.US,D,20120208,000000,8.01547,8.11652,7.89217,8.02306,537909.77291132,0
+CVBF.US,D,20120209,000000,8.02306,8.06432,7.94752,8.03143,615298.28633599,0
+CVBF.US,D,20120210,000000,8.03143,8.03143,7.80236,7.8252,464280.31001147,0
+CVBF.US,D,20120213,000000,7.85495,8.06432,7.85495,8.0591,674743.47673958,0
+CVBF.US,D,20120214,000000,8.03143,8.03635,7.87721,8.03143,531295.38741196,0
+CVBF.US,D,20120215,000000,8.03143,8.10106,7.956,8.01547,557177.19152512,0
+CVBF.US,D,20120216,000000,8.01547,8.27725,7.99371,8.254,583489.52978809,0
+CVBF.US,D,20120217,000000,8.28315,8.32776,8.2024,8.21116,509369.62350534,0
+CVBF.US,D,20120221,000000,8.17453,8.29901,8.10962,8.21116,558499.25629642,0
+CVBF.US,D,20120222,000000,8.17453,8.23302,7.956,7.96387,573046.0304235,0
+CVBF.US,D,20120223,000000,7.93295,8.21116,7.92714,8.13877,458112.70523359,0
+CVBF.US,D,20120224,000000,8.11652,8.13877,8.00041,8.05093,242241.46095409,0
+CVBF.US,D,20120227,000000,7.98524,8.03143,7.89217,7.98524,673513.81434478,0
+CVBF.US,D,20120228,000000,8.00877,8.00877,7.83299,7.89976,1166821.6709129,0
+CVBF.US,D,20120229,000000,7.93944,7.99283,7.7866,7.82226,816630.87977423,0
+CVBF.US,D,20120301,000000,7.86982,8.02306,7.86982,7.88479,715417.78437666,0
+CVBF.US,D,20120302,000000,7.88381,7.94752,7.72259,7.72968,1137022.412201,0
+CVBF.US,D,20120305,000000,7.7021,7.83299,7.67946,7.78916,1037467.4825265,0
+CVBF.US,D,20120306,000000,7.67,7.70693,7.45826,7.48023,1303645.2206338,0
+CVBF.US,D,20120307,000000,7.53291,7.6571,7.49519,7.64203,411782.55982687,0
+CVBF.US,D,20120308,000000,7.70693,7.80236,7.59752,7.72968,447642.80518999,0
+CVBF.US,D,20120309,000000,7.72259,7.89129,7.67,7.80817,935653.26397642,0
+CVBF.US,D,20120312,000000,7.83299,7.89217,7.77537,7.86982,571643.74820449,0
+CVBF.US,D,20120313,000000,7.97027,8.10106,7.86982,8.10106,723811.16947609,0
+CVBF.US,D,20120314,000000,8.08018,8.19048,7.98524,8.08018,560131.02134054,0
+CVBF.US,D,20120315,000000,8.16694,8.27005,8.02306,8.254,664361.91742957,0
+CVBF.US,D,20120316,000000,8.28413,8.35938,8.21963,8.29271,1277931.974702,0
+CVBF.US,D,20120319,000000,8.28315,8.46514,8.00877,8.38479,805291.78814522,0
+CVBF.US,D,20120320,000000,8.29901,8.34264,8.18349,8.23302,778615.93284069,0
+CVBF.US,D,20120321,000000,8.59602,8.69559,8.45018,8.58697,3949488.7765225,0
+CVBF.US,D,20120322,000000,8.39887,8.47292,8.28995,8.34805,1984498.4237397,0
+CVBF.US,D,20120323,000000,8.31545,8.44732,8.26434,8.42349,1203067.7723537,0
+CVBF.US,D,20120326,000000,8.49134,8.61671,8.35938,8.60932,15675945.383518,0
+CVBF.US,D,20120327,000000,8.59238,8.67993,8.49952,8.49952,1943532.693223,0
+CVBF.US,D,20120328,000000,8.50661,8.64537,8.4685,8.54157,1160896.7492997,0
+CVBF.US,D,20120329,000000,8.4685,8.56255,8.36637,8.55388,1024594.1052835,0
+CVBF.US,D,20120330,000000,8.64724,8.64724,8.45018,8.53083,1147510.5896377,0
+CVBF.US,D,20120402,000000,8.63119,8.63926,8.42349,8.63926,1034022.1939174,0
+CVBF.US,D,20120403,000000,8.59238,8.64537,8.49952,8.60036,1046272.1089719,0
+CVBF.US,D,20120404,000000,8.49134,8.54846,8.38114,8.42349,748408.47901502,0
+CVBF.US,D,20120405,000000,8.36637,8.43147,8.33899,8.3513,612138.32814224,0
+CVBF.US,D,20120409,000000,8.22672,8.32225,8.15483,8.25538,1137275.2494729,0
+CVBF.US,D,20120410,000000,8.2477,8.29271,8.18349,8.21204,1639681.1861875,0
+CVBF.US,D,20120411,000000,8.32225,8.43147,8.28413,8.38114,872939.4664309,0
+CVBF.US,D,20120412,000000,8.38754,8.51291,8.36637,8.48356,742861.29019355,0
+CVBF.US,D,20120413,000000,8.41748,8.50661,8.19117,8.19117,931093.05438513,0
+CVBF.US,D,20120416,000000,8.2477,8.31545,8.18349,8.27193,1692181.9826044,0
+CVBF.US,D,20120417,000000,8.38114,8.57525,8.38114,8.48356,801694.18792658,0
+CVBF.US,D,20120418,000000,8.40143,8.43147,8.27193,8.31545,939456.99257338,0
+CVBF.US,D,20120419,000000,8.33002,8.41748,8.19914,8.31545,1125921.9420937,0
+CVBF.US,D,20120420,000000,8.40941,8.52709,8.3513,8.45372,979612.4253271,0
+CVBF.US,D,20120423,000000,8.33899,8.45372,8.19914,8.38754,1307900.807006,0
+CVBF.US,D,20120424,000000,8.43865,8.59238,8.43865,8.53429,946109.96368051,0
+CVBF.US,D,20120425,000000,8.63119,8.7082,8.56255,8.65295,861144.45538383,0
+CVBF.US,D,20120426,000000,8.60932,8.67993,8.58332,8.64537,545978.22657695,0
+CVBF.US,D,20120427,000000,8.65295,8.72445,8.59238,8.68565,645579.865145,0
+CVBF.US,D,20120430,000000,8.65295,8.71618,8.45372,8.4685,687510.23585586,0
+CVBF.US,D,20120501,000000,8.46082,8.70091,8.36637,8.44732,1193091.3619252,0
+CVBF.US,D,20120502,000000,8.40941,8.4685,8.32225,8.45372,922081.28415075,0
+CVBF.US,D,20120503,000000,8.46082,8.52709,8.36637,8.39443,733328.61425434,0
+CVBF.US,D,20120504,000000,8.3444,8.38114,8.1764,8.20407,913428.96931499,0
+CVBF.US,D,20120507,000000,8.16015,8.42349,8.16015,8.37336,1266138.9944764,0
+CVBF.US,D,20120508,000000,8.28413,8.41748,8.28413,8.39443,739319.53756509,0
+CVBF.US,D,20120509,000000,8.29271,8.38114,8.21963,8.29271,731446.04275974,0
+CVBF.US,D,20120510,000000,8.37336,8.47666,8.33899,8.43147,576246.60504646,0
+CVBF.US,D,20120511,000000,8.33002,8.49952,8.28413,8.36637,572502.78568262,0
+CVBF.US,D,20120514,000000,8.25538,8.35938,8.20407,8.20407,528828.95474724,0
+CVBF.US,D,20120515,000000,8.18349,8.30048,8.11741,8.15483,390477.21187668,0
+CVBF.US,D,20120516,000000,8.22672,8.28413,8.10194,8.10194,499610.5109732,0
+CVBF.US,D,20120517,000000,8.09357,8.12499,7.91207,7.91207,680715.10724645,0
+CVBF.US,D,20120518,000000,7.86883,8.03714,7.84668,7.85328,618823.79239275,0
+CVBF.US,D,20120521,000000,7.86883,8.01547,7.81644,7.89129,706471.00042902,0
+CVBF.US,D,20120522,000000,7.88381,8.05093,7.8385,7.86165,685791.1454889,0
+CVBF.US,D,20120523,000000,7.76621,7.97786,7.75893,7.96387,475273.14658133,0
+CVBF.US,D,20120524,000000,7.99283,8.04305,7.89129,8.03714,279662.39261021,0
+CVBF.US,D,20120525,000000,8.04305,8.08658,7.97027,8.01547,342720.41439342,0
+CVBF.US,D,20120529,000000,8.03714,8.23381,7.98524,8.09357,408857.16151191,0
+CVBF.US,D,20120530,000000,7.98524,8.03143,7.93295,7.94044,456220.99504241,0
+CVBF.US,D,20120531,000000,7.94044,8.06432,7.8385,7.97027,608015.76057587,0
+CVBF.US,D,20120601,000000,7.81644,7.88381,7.56738,7.59033,1008207.4069125,0
+CVBF.US,D,20120604,000000,7.63385,7.79478,7.4359,7.48791,738430.03776506,0
+CVBF.US,D,20120605,000000,7.43866,7.59446,7.43866,7.49893,784500.23802472,0
+CVBF.US,D,20120606,000000,7.56414,7.66754,7.48337,7.66754,426021.66450257,0
+CVBF.US,D,20120607,000000,7.76464,7.80098,7.66754,7.71264,511937.59724311,0
+CVBF.US,D,20120608,000000,7.66754,7.88321,7.63139,7.83692,357003.18173053,0
+CVBF.US,D,20120611,000000,7.94044,7.94044,7.69156,7.70693,665433.17575039,0
+CVBF.US,D,20120612,000000,7.73697,7.80236,7.65001,7.80236,318977.06527896,0
+CVBF.US,D,20120613,000000,7.75135,7.92625,7.6763,7.76621,572247.91758922,0
+CVBF.US,D,20120614,000000,7.78739,7.92625,7.73697,7.89887,455824.98485746,0
+CVBF.US,D,20120615,000000,7.88941,8.02306,7.83692,8.00041,1725545.3329808,0
+CVBF.US,D,20120618,000000,7.93295,8.0726,7.88381,7.97027,398653.29907975,0
+CVBF.US,D,20120619,000000,7.99283,8.13967,7.96387,8.10962,447707.79147675,0
+CVBF.US,D,20120620,000000,8.10194,8.14813,8.00877,8.12499,513330.74076555,0
+CVBF.US,D,20120621,000000,8.09357,8.13967,7.90626,7.91207,490969.36565549,0
+CVBF.US,D,20120622,000000,7.94694,8.12597,7.92546,8.08018,612378.9804854,0
+CVBF.US,D,20120625,000000,7.97786,8.00041,7.88321,7.95442,338498.33657544,0
+CVBF.US,D,20120626,000000,7.94694,8.05162,7.93236,8.01547,544927.27647074,0
+CVBF.US,D,20120627,000000,8.05162,8.27281,8.03714,8.26601,701753.40217449,0
+CVBF.US,D,20120628,000000,8.32422,8.34628,8.12597,8.34628,534003.48783056,0
+CVBF.US,D,20120629,000000,8.41748,8.55388,8.41748,8.52709,696609.33141309,0
+CVBF.US,D,20120702,000000,8.57249,8.64281,8.47923,8.62843,845054.25694618,0
+CVBF.US,D,20120703,000000,8.62843,8.69806,8.56717,8.69806,320930.71552471,0
+CVBF.US,D,20120705,000000,8.64281,8.72268,8.62203,8.66289,514381.69087175,0
+CVBF.US,D,20120706,000000,8.55132,8.68377,8.55132,8.58864,322529.98742546,0
+CVBF.US,D,20120709,000000,8.55811,8.58864,8.45608,8.53861,372229.26563642,0
+CVBF.US,D,20120710,000000,8.61405,8.64921,8.40409,8.49498,364486.75881532,0
+CVBF.US,D,20120711,000000,8.50296,8.62203,8.46426,8.57978,383273.88815354,0
+CVBF.US,D,20120712,000000,8.49498,8.57249,8.45608,8.50838,626864.82996866,0
+CVBF.US,D,20120713,000000,8.56717,8.69806,8.53861,8.66289,451472.93446595,0
+CVBF.US,D,20120716,000000,8.66999,8.69087,8.57978,8.61405,446894.44748152,0
+CVBF.US,D,20120717,000000,8.65541,8.68377,8.52365,8.66999,616778.75518125,0
+CVBF.US,D,20120718,000000,8.64921,8.77586,8.57249,8.66289,416615.91490469,0
+CVBF.US,D,20120719,000000,8.80835,8.85012,8.50838,8.53861,617287.4759573,0
+CVBF.US,D,20120720,000000,8.47224,8.64281,8.47224,8.57978,859150.18870886,0
+CVBF.US,D,20120723,000000,8.45608,8.55132,8.4422,8.49498,730035.63725489,0
+CVBF.US,D,20120724,000000,8.55132,8.58864,8.4422,8.50838,590842.11888862,0
+CVBF.US,D,20120725,000000,8.55132,8.55132,8.44919,8.47224,526506.71040628,0
+CVBF.US,D,20120726,000000,8.58864,8.66289,8.54491,8.63542,672659.85392032,0
+CVBF.US,D,20120727,000000,8.64921,8.82411,8.55811,8.76857,665340.7733739,0
+CVBF.US,D,20120730,000000,8.75478,8.83337,8.69806,8.72268,676887.00879196,0
+CVBF.US,D,20120731,000000,8.70475,8.82411,8.68377,8.69806,741994.12942959,0
+CVBF.US,D,20120801,000000,8.72268,8.77586,8.55132,8.55132,754550.69852463,0
+CVBF.US,D,20120802,000000,8.50838,8.57249,8.36991,8.45608,662501.68497104,0
+CVBF.US,D,20120803,000000,8.52365,8.69087,8.52365,8.65541,735221.33985625,0
+CVBF.US,D,20120806,000000,8.67727,8.85012,8.64281,8.66999,1079548.1340256,0
+CVBF.US,D,20120807,000000,8.73094,8.84164,8.70475,8.75931,566247.8555819,0
+CVBF.US,D,20120808,000000,8.68377,8.85012,8.68377,8.78137,475149.26647219,0
+CVBF.US,D,20120809,000000,8.75478,8.78757,8.68565,8.69806,427620.93640332,0
+CVBF.US,D,20120810,000000,8.68377,8.68377,8.61405,8.66999,319292.85801619,0
+CVBF.US,D,20120813,000000,8.66999,8.69087,8.57978,8.68377,236279.98455453,0
+CVBF.US,D,20120814,000000,8.69806,8.82411,8.62843,8.78137,789925.57755851,0
+CVBF.US,D,20120815,000000,8.7402,8.83337,8.7402,8.81683,286967.2574064,0
+CVBF.US,D,20120816,000000,8.80835,8.85012,8.7474,8.83337,336527.42434727,0
+CVBF.US,D,20120817,000000,8.80195,8.92693,8.79339,8.91855,444946.88970016,0
+CVBF.US,D,20120820,000000,8.91087,8.99488,8.87148,8.95303,352898.89155731,0
+CVBF.US,D,20120821,000000,9.00236,9.1297,8.89965,8.94367,430770.74048976,0
+CVBF.US,D,20120822,000000,8.91855,8.9807,8.80835,8.85012,275793.67772649,0
+CVBF.US,D,20120823,000000,8.85012,8.8575,8.69806,8.71362,341082.5568849,0
+CVBF.US,D,20120824,000000,8.69806,8.82411,8.69806,8.75931,191606.98946022,0
+CVBF.US,D,20120827,000000,8.78757,8.86302,8.75114,8.79339,182663.25174478,0
+CVBF.US,D,20120828,000000,8.80195,8.89138,8.77586,8.84164,487630.69517316,0
+CVBF.US,D,20120829,000000,8.87877,8.91087,8.84164,8.86302,587654.74460516,0
+CVBF.US,D,20120830,000000,8.82411,8.93629,8.79339,8.81683,392194.27142218,0
+CVBF.US,D,20120831,000000,8.89138,8.89138,8.70475,8.80835,1140117.384108,0
+CVBF.US,D,20120904,000000,8.79339,8.89138,8.73094,8.87877,653570.13218437,0
+CVBF.US,D,20120905,000000,8.91087,8.91087,8.7474,8.83337,876886.36794088,0
+CVBF.US,D,20120906,000000,8.87148,9.07032,8.86302,9.00236,618436.92090438,0
+CVBF.US,D,20120907,000000,9.07032,9.18731,9.05505,9.13552,488463.33197229,0
+CVBF.US,D,20120910,000000,9.09691,9.12074,9.03821,9.04659,407722.94772579,0
+CVBF.US,D,20120911,000000,9.02975,9.17205,9.01084,9.10459,291591.43787372,0
+CVBF.US,D,20120912,000000,9.1432,9.19313,9.02975,9.15757,372681.12341155,0
+CVBF.US,D,20120913,000000,9.16427,9.41392,9.07889,9.28915,768953.28432796,0
+CVBF.US,D,20120914,000000,9.33711,9.54786,9.31269,9.39324,906755.68999325,0
+CVBF.US,D,20120917,000000,9.32145,9.39324,9.13552,9.15757,775524.00716591,0
+CVBF.US,D,20120918,000000,9.17205,9.24552,9.12074,9.15757,565596.97730355,0
+CVBF.US,D,20120919,000000,9.18731,9.23203,9.09031,9.11218,524348.96260368,0
+CVBF.US,D,20120920,000000,9.07889,9.12074,8.96711,9.02975,501351.94037624,0
+CVBF.US,D,20120921,000000,9.15088,9.18731,8.90546,8.91855,4196847.9075589,0
+CVBF.US,D,20120924,000000,8.90546,9.07032,8.90546,9.06165,765928.37576139,0
+CVBF.US,D,20120925,000000,9.10459,9.1432,8.90546,8.90546,650709.72015617,0
+CVBF.US,D,20120926,000000,8.80835,8.99488,8.69806,8.87877,524683.03273405,0
+CVBF.US,D,20120927,000000,8.90546,8.92693,8.85012,8.90546,577517.89928122,0
+CVBF.US,D,20120928,000000,8.85012,8.89138,8.75931,8.80195,546662.61340939,0
+CVBF.US,D,20121001,000000,8.84647,8.86774,8.74276,8.82047,516582.08592505,0
+CVBF.US,D,20121002,000000,8.84647,8.86026,8.67993,8.7082,912636.94894509,0
+CVBF.US,D,20121003,000000,8.7082,8.84647,8.69481,8.79693,436122.97045093,0
+CVBF.US,D,20121004,000000,8.85376,8.91481,8.76394,8.90261,477639.05358371,0
+CVBF.US,D,20121005,000000,8.93245,9.03555,8.87493,8.92407,414619.61740827,0
+CVBF.US,D,20121008,000000,8.86774,8.90635,8.79693,8.8121,543369.63640995,0
+CVBF.US,D,20121009,000000,8.84647,8.87493,8.75114,8.75665,337255.47384113,0
+CVBF.US,D,20121010,000000,8.77123,8.83721,8.71716,8.78955,516377.98836819,0
+CVBF.US,D,20121011,000000,8.84647,8.89088,8.77123,8.86774,545132.38943832,0
+CVBF.US,D,20121012,000000,8.82047,8.8836,8.69481,8.72622,967277.21577134,0
+CVBF.US,D,20121015,000000,8.77123,8.84647,8.70091,8.7345,997448.11481071,0
+CVBF.US,D,20121016,000000,8.7795,8.78423,8.56806,8.59052,1179503.1355278,0
+CVBF.US,D,20121017,000000,8.63119,8.67993,8.45796,8.61671,1710714.2438491,0
+CVBF.US,D,20121018,000000,8.63119,8.63119,8.39808,8.40595,1194559.6458417,0
+CVBF.US,D,20121019,000000,8.36194,8.48888,8.24868,8.30945,977004.85057082,0
+CVBF.US,D,20121022,000000,8.31792,8.3453,8.2408,8.30324,595251.03228104,0
+CVBF.US,D,20121023,000000,8.18437,8.22741,8.0794,8.18437,1015983.4222877,0
+CVBF.US,D,20121024,000000,8.2408,8.25725,8.12499,8.15483,498614.39304645,0
+CVBF.US,D,20121025,000000,8.20496,8.2408,8.0794,8.16015,823455.45529483,0
+CVBF.US,D,20121026,000000,8.15483,8.19117,8.02995,8.05733,549754.53908418,0
+CVBF.US,D,20121031,000000,8.08589,8.08589,7.94438,8.03567,966478.08752632,0
+CVBF.US,D,20121101,000000,8.06432,8.25725,8.03567,8.18437,635824.81425578,0
+CVBF.US,D,20121102,000000,8.19117,8.27281,8.04906,8.12499,734358.2407352,0
+CVBF.US,D,20121105,000000,8.10884,8.16871,8.02995,8.15483,775274.21612617,0
+CVBF.US,D,20121106,000000,8.16015,8.2408,8.05733,8.06432,643744.00254401,0
+CVBF.US,D,20121107,000000,7.99873,8.04906,7.67728,7.67728,783170.04996759,0
+CVBF.US,D,20121108,000000,7.68526,7.71579,7.50051,7.51558,584856.27263153,0
+CVBF.US,D,20121109,000000,7.45531,7.65001,7.43306,7.58146,759920.19046823,0
+CVBF.US,D,20121112,000000,7.61189,7.62657,7.51558,7.59673,615189.63738781,0
+CVBF.US,D,20121113,000000,7.53784,7.59673,7.36707,7.38184,449639.10268643,0
+CVBF.US,D,20121114,000000,7.38952,7.50051,7.12155,7.13632,752277.19389874,0
+CVBF.US,D,20121115,000000,7.07714,7.18074,7.00288,7.13632,756955.19113477,0
+CVBF.US,D,20121116,000000,7.12155,7.21078,7.0473,7.17355,585106.06367126,0
+CVBF.US,D,20121119,000000,7.18842,7.31468,7.18842,7.31468,601118.07548265,0
+CVBF.US,D,20121120,000000,7.32196,7.45531,7.31468,7.41887,555434.74671136,0
+CVBF.US,D,20121121,000000,7.41887,7.42468,7.3069,7.38184,379727.05847143,0
+CVBF.US,D,20121123,000000,7.41887,7.60471,7.38184,7.59673,199700.82839412,0
+CVBF.US,D,20121126,000000,7.49273,7.61189,7.48574,7.59673,341085.60311709,0
+CVBF.US,D,20121127,000000,7.58146,7.59673,7.4043,7.41887,707138.12527906,0
+CVBF.US,D,20121128,000000,7.37397,7.50051,7.32915,7.50051,420340.44146467,0
+CVBF.US,D,20121129,000000,7.54532,7.60471,7.50051,7.53193,330501.97707167,0
+CVBF.US,D,20121130,000000,7.55842,7.58944,7.42537,7.54532,679684.46535486,0
+CVBF.US,D,20121203,000000,7.5856,7.63071,7.48091,7.53478,444740.76132184,0
+CVBF.US,D,20121204,000000,7.48091,7.5856,7.48091,7.57762,573391.27007192,0
+CVBF.US,D,20121205,000000,7.59358,7.65493,7.52681,7.53478,293162.27827401,0
+CVBF.US,D,20121206,000000,7.54198,7.57044,7.47313,7.54758,298126.62133609,0
+CVBF.US,D,20121207,000000,7.57762,7.59358,7.47313,7.56226,282380.64713612,0
+CVBF.US,D,20121210,000000,7.56226,7.60884,7.53478,7.5856,327926.89545879,0
+CVBF.US,D,20121211,000000,7.63888,7.71343,7.5856,7.63888,749410.68940615,0
+CVBF.US,D,20121212,000000,7.66025,7.66754,7.47313,7.50386,449398.45034327,0
+CVBF.US,D,20121213,000000,7.48879,7.50386,7.41414,7.44378,312611.4554086,0
+CVBF.US,D,20121214,000000,7.41414,7.44378,7.31645,7.37633,468309.45979062,0
+CVBF.US,D,20121217,000000,7.39858,7.48879,7.39858,7.46998,675453.2488403,0
+CVBF.US,D,20121218,000000,7.48879,7.64666,7.46634,7.63888,1929566.7340338,0
+CVBF.US,D,20121219,000000,7.5856,7.75893,7.57044,7.68212,823656.50661949,0
+CVBF.US,D,20121220,000000,7.72869,7.85584,7.72869,7.8252,870642.6073582,0
+CVBF.US,D,20121221,000000,7.85584,7.88725,7.6899,7.88725,2924963.7191686,0
+CVBF.US,D,20121224,000000,7.90203,7.92212,7.75135,7.81724,247043.33829927,0
+CVBF.US,D,20121226,000000,7.80906,7.84018,7.74347,7.78739,429641.60375729,0
+CVBF.US,D,20121227,000000,7.67492,7.84018,7.65493,7.78168,794444.15530984,0
+CVBF.US,D,20121228,000000,7.78168,7.80236,7.70516,7.74347,377954.15133574,0
+CVBF.US,D,20121231,000000,7.72869,7.80906,7.6899,7.78739,531432.46786059,0
+CVBF.US,D,20130102,000000,7.9753,8.11741,7.93157,8.11051,962648.97366109,0
+CVBF.US,D,20130103,000000,8.04994,8.25981,8.04994,8.23558,998008.62153402,0
+CVBF.US,D,20130104,000000,8.28227,8.37238,8.25981,8.3577,704810.80388444,0
+CVBF.US,D,20130107,000000,8.30482,8.3577,8.25115,8.26847,443565.9311065,0
+CVBF.US,D,20130108,000000,8.28227,8.31279,8.22898,8.24346,350648.74137822,0
+CVBF.US,D,20130109,000000,8.28935,8.36548,8.23647,8.29812,1300164.3926493,0
+CVBF.US,D,20130110,000000,8.34962,8.37966,8.29812,8.31279,270812.07268199,0
+CVBF.US,D,20130111,000000,8.32776,8.34962,8.15483,8.23558,547182.50370349,0
+CVBF.US,D,20130114,000000,8.20052,8.27567,8.11051,8.25981,566772.82292964,0
+CVBF.US,D,20130115,000000,8.22898,8.27567,8.20052,8.25981,455753.90610632,0
+CVBF.US,D,20130116,000000,8.24346,8.26847,8.20052,8.25115,537264.98709736,0
+CVBF.US,D,20130117,000000,8.34962,8.43147,8.20052,8.33652,847905.53027781,0
+CVBF.US,D,20130118,000000,8.37238,8.37238,8.17797,8.22238,468541.98884794,0
+CVBF.US,D,20130122,000000,8.20052,8.31969,8.17797,8.30482,492055.85513727,0
+CVBF.US,D,20130123,000000,8.28227,8.29812,8.23381,8.24346,390854.94466847,0
+CVBF.US,D,20130124,000000,8.23558,8.25115,8.14813,8.18614,576928.96105745,0
+CVBF.US,D,20130125,000000,8.24346,8.27567,8.12597,8.22238,310828.39416561,0
+CVBF.US,D,20130128,000000,8.24346,8.28935,8.16163,8.28227,416009.71469851,0
+CVBF.US,D,20130129,000000,8.28227,8.28935,8.21432,8.28935,506414.77827919,0
+CVBF.US,D,20130130,000000,8.26847,8.28227,8.19382,8.23558,333679.19724784,0
+CVBF.US,D,20130131,000000,8.22898,8.28935,8.20052,8.23558,536360.25613636,0
+CVBF.US,D,20130201,000000,8.28227,8.50749,8.25115,8.47046,813715.63556657,0
+CVBF.US,D,20130204,000000,8.45372,8.45372,8.24346,8.25981,389306.44330425,0
+CVBF.US,D,20130205,000000,8.28935,8.33652,8.18614,8.20672,797676.20766546,0
+CVBF.US,D,20130206,000000,8.17797,8.25115,8.09771,8.24346,671421.05282894,0
+CVBF.US,D,20130207,000000,8.25981,8.26847,8.15483,8.22898,467715.44451321,0
+CVBF.US,D,20130208,000000,8.23558,8.25981,8.20052,8.22898,528448.17572325,0
+CVBF.US,D,20130211,000000,8.23558,8.23903,8.18614,8.21432,298079.91244248,0
+CVBF.US,D,20130212,000000,8.20052,8.24346,8.16163,8.21432,700784.70033746,0
+CVBF.US,D,20130213,000000,8.23558,8.25981,8.12597,8.22898,648995.70684286,0
+CVBF.US,D,20130214,000000,8.21432,8.23558,8.14813,8.17797,209862.04357558,0
+CVBF.US,D,20130215,000000,8.20052,8.22238,8.11051,8.17797,535881.99768223,0
+CVBF.US,D,20130219,000000,8.19382,8.25981,8.19382,8.23558,722046.38562625,0
+CVBF.US,D,20130220,000000,8.23558,8.26847,8.14113,8.16163,572662.20516732,0
+CVBF.US,D,20130221,000000,8.14113,8.22898,8.11051,8.12597,554991.01222206,0
+CVBF.US,D,20130222,000000,8.18614,8.21432,8.11741,8.21432,210972.9029149,0
+CVBF.US,D,20130225,000000,8.22898,8.23558,7.93708,7.94368,490337.78018104,0
+CVBF.US,D,20130226,000000,7.91542,8.02995,7.83299,8.01035,463851.80668313,0
+CVBF.US,D,20130227,000000,7.98278,8.04551,7.8252,7.95206,531590.87193458,0
+CVBF.US,D,20130228,000000,7.9296,8.01469,7.91542,7.9363,418999.08388949,0
+CVBF.US,D,20130301,000000,7.86332,7.94368,7.80236,7.86332,1610601.8536836,0
+CVBF.US,D,20130304,000000,7.86332,7.92212,7.83594,7.87879,1422353.8429203,0
+CVBF.US,D,20130305,000000,7.93708,8.20052,7.90203,8.04147,2179736.5219727,0
+CVBF.US,D,20130306,000000,8.05812,8.13345,8.04994,8.08658,464012.24157858,0
+CVBF.US,D,20130307,000000,8.08658,8.19382,8.04994,8.15483,444008.65018506,0
+CVBF.US,D,20130308,000000,8.20672,8.22238,8.14113,8.14813,679832.71532153,0
+CVBF.US,D,20130311,000000,8.11741,8.20052,8.06432,8.18614,921454.77572994,0
+CVBF.US,D,20130312,000000,8.15483,8.27567,8.14113,8.25115,778920.55605988,0
+CVBF.US,D,20130313,000000,8.23558,8.28227,8.22238,8.25115,379512.80680727,0
+CVBF.US,D,20130314,000000,8.25115,8.38655,8.23558,8.37238,410731.60972066,0
+CVBF.US,D,20130315,000000,8.39443,8.46604,8.38655,8.43954,2058637.6228263,0
+CVBF.US,D,20130318,000000,8.31969,8.42437,8.31969,8.39443,678225.32013494,0
+CVBF.US,D,20130319,000000,8.39443,8.57978,8.38655,8.50129,1050253.5344467,0
+CVBF.US,D,20130320,000000,8.54413,9.20681,8.49321,8.55033,688045.35731091,0
+CVBF.US,D,20130321,000000,8.47854,8.57249,8.4618,8.52285,627785.80750134,0
+CVBF.US,D,20130322,000000,8.52985,8.54413,8.48524,8.49321,481062.00315668,0
+CVBF.US,D,20130325,000000,8.50749,8.59238,8.47046,8.51468,532526.06521749,0
+CVBF.US,D,20130326,000000,8.57249,8.59692,8.50749,8.51468,397739.42942217,0
+CVBF.US,D,20130327,000000,8.47046,8.56629,8.38655,8.51468,990590.030736,0
+CVBF.US,D,20130328,000000,8.53703,8.56629,8.43954,8.43954,539286.66986206,0
+CVBF.US,D,20130401,000000,8.41285,8.41995,8.24602,8.30048,840683.92916153,0
+CVBF.US,D,20130402,000000,8.3453,8.35327,8.27103,8.30846,790762.27600056,0
+CVBF.US,D,20130403,000000,8.29181,8.33092,8.14281,8.18782,991602.39523444,0
+CVBF.US,D,20130404,000000,8.2024,8.27103,8.15945,8.23834,320579.38341191,0
+CVBF.US,D,20130405,000000,8.09534,8.24602,8.0591,8.24602,716080.84758376,0
+CVBF.US,D,20130408,000000,8.22396,8.27725,8.13533,8.27103,441237.59430115,0
+CVBF.US,D,20130409,000000,8.27103,8.31634,8.21618,8.254,400725.75238098,0
+CVBF.US,D,20130410,000000,8.28315,8.43491,8.27103,8.40507,341871.5310226,0
+CVBF.US,D,20130411,000000,8.37513,8.41995,8.33978,8.35327,243496.50861716,0
+CVBF.US,D,20130412,000000,8.32225,8.3647,8.26257,8.36105,370649.28653955,0
+CVBF.US,D,20130415,000000,8.33092,8.36913,8.06502,8.11898,859037.47811776,0
+CVBF.US,D,20130416,000000,8.17196,8.17196,8.04217,8.13533,501037.16304975,0
+CVBF.US,D,20130417,000000,8.13533,8.16349,7.92212,8.01469,538161.59477251,0
+CVBF.US,D,20130418,000000,8.05093,8.27477,7.91542,7.98278,797466.01764421,0
+CVBF.US,D,20130419,000000,7.9296,8.00721,7.87809,7.92212,1227073.0974367,0
+CVBF.US,D,20130422,000000,8.00277,8.00277,7.76464,7.7801,642599.63465058,0
+CVBF.US,D,20130423,000000,7.82442,8.04217,7.82442,8.04217,1258708.2187496,0
+CVBF.US,D,20130424,000000,8.01469,8.17196,7.99952,8.16349,414839.96153681,0
+CVBF.US,D,20130425,000000,8.18073,8.254,8.14981,8.1566,756128.64680003,0
+CVBF.US,D,20130426,000000,8.13533,8.14281,8.02641,8.08756,582895.51451066,0
+CVBF.US,D,20130429,000000,8.09534,8.18073,8.09534,8.18073,294012.17705556,0
+CVBF.US,D,20130430,000000,8.18782,8.22396,8.11898,8.2024,284814.58665746,0
+CVBF.US,D,20130501,000000,8.16349,8.17196,7.91542,7.91542,886859.73213718,0
+CVBF.US,D,20130502,000000,7.9296,8.04217,7.87809,7.99125,367715.76493874,0
+CVBF.US,D,20130503,000000,7.98278,8.22052,7.98278,8.11898,417921.7331043,0
+CVBF.US,D,20130506,000000,8.10372,8.27725,8.09534,8.27103,253209.92766642,0
+CVBF.US,D,20130507,000000,8.29181,8.44387,8.27103,8.43491,356219.28464648,0
+CVBF.US,D,20130508,000000,8.38301,8.48612,8.36105,8.45796,179822.13252046,0
+CVBF.US,D,20130509,000000,8.45116,8.48976,8.38931,8.39729,204538.24511487,0
+CVBF.US,D,20130510,000000,8.41995,8.46604,8.31634,8.45116,417836.43860291,0
+CVBF.US,D,20130513,000000,8.38931,8.43491,8.33092,8.40507,434871.98443079,0
+CVBF.US,D,20130514,000000,8.38931,8.54846,8.38931,8.53349,423843.60848536,0
+CVBF.US,D,20130515,000000,8.51901,8.59426,8.47392,8.56255,324779.12219382,0
+CVBF.US,D,20130516,000000,8.51212,8.62744,8.45116,8.50582,287616.10486328,0
+CVBF.US,D,20130517,000000,8.54157,8.64123,8.54157,8.6302,363841.97300137,0
+CVBF.US,D,20130520,000000,8.5851,8.76936,8.55487,8.75577,375464.36422422,0
+CVBF.US,D,20130521,000000,8.7411,8.76118,8.65541,8.69806,350984.84233006,0
+CVBF.US,D,20130522,000000,8.71362,8.80294,8.48976,8.54157,501272.73833925,0
+CVBF.US,D,20130523,000000,8.48188,8.56255,8.38931,8.50582,403743.55307243,0
+CVBF.US,D,20130524,000000,8.44387,8.60234,8.41995,8.59426,203183.68720019,0
+CVBF.US,D,20130528,000000,8.73194,8.86026,8.69087,8.81949,596577.15869526,0
+CVBF.US,D,20130529,000000,8.7402,8.86026,8.70475,8.75577,304695.31335257,0
+CVBF.US,D,20130530,000000,8.76936,8.86026,8.71362,8.82786,320930.71552471,0
+CVBF.US,D,20130531,000000,8.7732,8.80747,8.64921,8.65541,383436.35387045,0
+CVBF.US,D,20130603,000000,8.66191,8.75577,8.51901,8.65541,944536.07704802,0
+CVBF.US,D,20130604,000000,8.68279,8.73636,8.54157,8.59426,631377.31525559,0
+CVBF.US,D,20130605,000000,8.57614,8.65541,8.48976,8.51901,577164.53634696,0
+CVBF.US,D,20130606,000000,8.49784,8.62744,8.43491,8.60234,486883.35287541,0
+CVBF.US,D,20130607,000000,8.67639,8.69087,8.57614,8.66191,424765.60142878,0
+CVBF.US,D,20130610,000000,8.67639,8.73194,8.6112,8.71362,373277.16951043,0
+CVBF.US,D,20130611,000000,8.62744,8.63444,8.31634,8.49784,894747.44269275,0
+CVBF.US,D,20130612,000000,8.56993,8.56993,8.32225,8.32225,1460150.4765468,0
+CVBF.US,D,20130613,000000,8.30048,8.33978,8.27725,8.30048,1132887.6597058,0
+CVBF.US,D,20130614,000000,8.30048,8.35327,8.23834,8.33978,1302854.2156747,0
+CVBF.US,D,20130617,000000,8.41285,8.45116,8.33092,8.38931,478383.34964927,0
+CVBF.US,D,20130618,000000,8.41285,8.55487,8.32225,8.54846,713865.22136951,0
+CVBF.US,D,20130619,000000,8.56343,8.64123,8.46604,8.50582,358324.23109109,0
+CVBF.US,D,20130620,000000,8.39729,8.624,8.38301,8.53349,711822.21497948,0
+CVBF.US,D,20130621,000000,8.57614,8.64123,8.51212,8.63444,1420802.2953239,0
+CVBF.US,D,20130624,000000,8.56343,8.67639,8.47392,8.60234,719532.22865719,0
+CVBF.US,D,20130625,000000,8.65541,8.86676,8.56717,8.83623,608992.58569874,0
+CVBF.US,D,20130626,000000,8.93343,8.98622,8.78757,8.83623,502171.37683587,0
+CVBF.US,D,20130627,000000,8.90901,9.04757,8.80383,8.96524,454704.98682156,0
+CVBF.US,D,20130628,000000,8.90261,8.92407,8.8445,8.87493,905261.00539776,0
+CVBF.US,D,20130701,000000,8.90261,9.2465,8.86676,9.14802,621772.54515452,0
+CVBF.US,D,20130702,000000,9.12586,9.21745,9.06451,9.1557,803214.25779034,0
+CVBF.US,D,20130703,000000,9.10075,9.18555,9.08637,9.18555,325307.13577375,0
+CVBF.US,D,20130705,000000,9.28235,9.42968,9.19993,9.42968,690948.4165898,0
+CVBF.US,D,20130708,000000,9.47498,9.48976,9.38142,9.38142,743492.875668,0
+CVBF.US,D,20130709,000000,9.40309,9.49764,9.29112,9.47498,604991.86742003,0
+CVBF.US,D,20130710,000000,9.50354,9.51142,9.34587,9.48976,983423.26179917,0
+CVBF.US,D,20130711,000000,9.56755,9.58135,9.39028,9.42082,1810903.8052303,0
+CVBF.US,D,20130712,000000,9.43953,9.49764,9.40309,9.48188,582346.1773054,0
+CVBF.US,D,20130715,000000,9.51832,9.68869,9.48188,9.62664,491090.19953244,0
+CVBF.US,D,20130716,000000,9.64142,9.65718,9.47203,9.56755,728368.33283519,0
+CVBF.US,D,20130717,000000,9.58823,9.68869,9.48188,9.6493,1085251.6960995,0
+CVBF.US,D,20130718,000000,9.69361,10.2116,9.64142,10.19,1581309.2849262,0
+CVBF.US,D,20130719,000000,10.0521,10.2599,10.0521,10.2599,886934.87253125,0
+CVBF.US,D,20130722,000000,10.1998,10.2362,10.0147,10.1161,1492310.5652075,0
+CVBF.US,D,20130723,000000,10.0994,10.2432,10.0235,10.2116,1230141.6686647,0
+CVBF.US,D,20130724,000000,10.2736,10.4716,10.2116,10.3652,892293.19495682,0
+CVBF.US,D,20130725,000000,10.318,10.4046,10.1732,10.2215,718122.83856307,0
+CVBF.US,D,20130726,000000,10.1072,10.19,10.0294,10.0994,498798.18238869,0
+CVBF.US,D,20130729,000000,10.1161,10.1161,9.8955,9.9713,502558.24832423,0
+CVBF.US,D,20130730,000000,10.0294,10.0747,9.88762,9.93786,473388.54426526,0
+CVBF.US,D,20130731,000000,9.98708,10.0836,9.96247,9.96247,675903.07579397,0
+CVBF.US,D,20130801,000000,10.0747,10.322,9.93786,10.3111,1468638.2948442,0
+CVBF.US,D,20130802,000000,10.2964,10.383,10.2432,10.3042,1086315.8465452,0
+CVBF.US,D,20130805,000000,10.318,10.4174,10.1998,10.3416,1646841.86266,0
+CVBF.US,D,20130806,000000,10.318,10.3495,10.1654,10.1998,528947.75780272,0
+CVBF.US,D,20130807,000000,10.19,10.1998,10.0294,10.1161,364015.60823631,0
+CVBF.US,D,20130808,000000,10.19,10.2678,9.98708,10.0009,614065.57770899,0
+CVBF.US,D,20130809,000000,9.96247,10.0609,9.92804,9.99403,672521.75806096,0
+CVBF.US,D,20130812,000000,9.92804,10.0915,9.92804,10.0747,626323.61604922,0
+CVBF.US,D,20130813,000000,10.0994,10.2116,9.97924,10.1516,446646.68726324,0
+CVBF.US,D,20130814,000000,10.1309,10.2116,10.0994,10.2048,860875.37154021,0
+CVBF.US,D,20130815,000000,10.1161,10.1447,9.98708,10.0196,470656.07398912,0
+CVBF.US,D,20130816,000000,9.98708,10.1516,9.98708,10.0679,626490.14340905,0
+CVBF.US,D,20130819,000000,9.9713,10.1732,9.91323,9.95463,416853.52101566,0
+CVBF.US,D,20130820,000000,9.97924,10.19,9.9713,10.1575,496965.3660199,0
+CVBF.US,D,20130821,000000,10.1309,10.1654,10.0009,10.0442,534745.75307465,0
+CVBF.US,D,20130822,000000,10.0747,10.253,10.0679,10.1998,214919.80442488,0
+CVBF.US,D,20130823,000000,10.19,10.2116,10.0836,10.1378,342676.751732,0
+CVBF.US,D,20130826,000000,10.2964,10.3002,10.0521,10.0836,411212.91440698,0
+CVBF.US,D,20130827,000000,9.9713,10.0363,9.70149,9.74089,736063.11535194,0
+CVBF.US,D,20130828,000000,9.72611,9.84921,9.69361,9.75862,337347.87621762,0
+CVBF.US,D,20130829,000000,9.70149,9.88762,9.70149,9.82361,256719.1871515,0
+CVBF.US,D,20130830,000000,9.80785,9.81573,9.64142,9.69361,406988.80576754,0
+CVBF.US,D,20130903,000000,9.92012,9.92012,9.57051,9.70543,402409.30337237,0
+CVBF.US,D,20130904,000000,9.71331,9.84527,9.69165,9.73695,429486.2459155,0
+CVBF.US,D,20130905,000000,9.79702,10.0038,9.7724,9.98509,888365.58625071,0
+CVBF.US,D,20130906,000000,10.0294,10.0679,9.79406,10.0009,658726.38787454,0
+CVBF.US,D,20130909,000000,10.0048,10.0994,9.92804,10.0915,497930.006214,0
+CVBF.US,D,20130910,000000,10.1732,10.1801,10.0215,10.1516,477392.30877616,0
+CVBF.US,D,20130911,000000,10.1447,10.1732,10.0363,10.0363,448005.30682084,0
+CVBF.US,D,20130912,000000,10.0009,10.0747,9.91323,9.96247,429432.42914678,0
+CVBF.US,D,20130913,000000,9.91224,10.059,9.85315,10.0501,313761.91576642,0
+CVBF.US,D,20130916,000000,10.1516,10.1791,10.0294,10.0994,491421.22343062,0
+CVBF.US,D,20130917,000000,10.0738,10.2973,9.95166,10.2894,464264.06343977,0
+CVBF.US,D,20130918,000000,10.2816,10.4834,10.2284,10.2599,1048424.7797208,0
+CVBF.US,D,20130919,000000,10.2688,10.4578,10.0432,10.1063,952573.052981,0
+CVBF.US,D,20130920,000000,10.1063,10.2432,10.0984,10.2362,3144346.2537547,0
+CVBF.US,D,20130923,000000,10.2215,10.3358,10.0432,10.2894,655754.28066597,0
+CVBF.US,D,20130924,000000,10.3042,10.4658,10.2432,10.3111,514436.52305121,0
+CVBF.US,D,20130925,000000,10.3505,10.4736,10.2362,10.3594,714103.84289121,0
+CVBF.US,D,20130926,000000,10.4056,10.4264,10.2048,10.2894,477643.11522663,0
+CVBF.US,D,20130927,000000,10.2048,10.318,10.1516,10.2215,561260.15807302,0
+CVBF.US,D,20130930,000000,10.123,10.3752,10.0215,10.3672,892012.94159516,0
+CVBF.US,D,20131001,000000,10.3898,10.573,10.2746,10.5652,757175.53526332,0
+CVBF.US,D,20131002,000000,10.511,10.5878,10.4264,10.511,817098.98412105,0
+CVBF.US,D,20131003,000000,10.5051,10.5278,10.4056,10.4834,696197.07465645,0
+CVBF.US,D,20131004,000000,10.4578,10.6952,10.4352,10.6134,883225.57713223,0
+CVBF.US,D,20131007,000000,10.5435,10.6076,10.3594,10.3594,493522.10823231,0
+CVBF.US,D,20131008,000000,10.3505,10.3898,10.2116,10.2116,520386.82993274,0
+CVBF.US,D,20131009,000000,10.2284,10.3042,10.1801,10.2362,601253.12510983,0
+CVBF.US,D,20131010,000000,10.3505,10.442,10.2215,10.4184,407290.38275454,0
+CVBF.US,D,20131011,000000,10.3662,10.705,10.253,10.6952,669490.75703,0
+CVBF.US,D,20131014,000000,10.6578,10.7415,10.6341,10.7287,671125.56830633,0
+CVBF.US,D,20131015,000000,10.6952,10.7336,10.5878,10.5977,601838.00169067,0
+CVBF.US,D,20131016,000000,10.6578,10.8429,10.6578,10.7503,786789.9892223,0
+CVBF.US,D,20131017,000000,10.7336,10.8271,10.5977,10.7789,1868706.0610717,0
+CVBF.US,D,20131018,000000,10.8882,10.9651,10.7592,10.9257,1051603.0153077,0
+CVBF.US,D,20131021,000000,10.9345,11.0113,10.836,10.9513,434572.43826525,0
+CVBF.US,D,20131022,000000,10.9651,11.0399,10.903,11.0182,445397.73206456,0
+CVBF.US,D,20131023,000000,10.9867,10.9867,10.8547,10.9345,481521.98421766,0
+CVBF.US,D,20131024,000000,11.0182,11.1325,10.8636,11.1245,625248.29608548,0
+CVBF.US,D,20131025,000000,11.1709,11.2792,11.0891,11.1629,770279.41074217,0
+CVBF.US,D,20131028,000000,11.2033,11.3393,11.1709,11.2939,747062.04438619,0
+CVBF.US,D,20131029,000000,11.3245,11.4328,11.1501,11.2871,525994.94339803,0
+CVBF.US,D,20131030,000000,11.2792,11.3393,11.2713,11.2792,709503.01687071,0
+CVBF.US,D,20131031,000000,11.2713,11.3127,11.1325,11.1501,579911.22237333,0
+CVBF.US,D,20131101,000000,11.1097,11.2033,10.9651,11.0703,665291.01824809,0
+CVBF.US,D,20131104,000000,11.096,11.096,10.9699,11.096,609988.70362548,0
+CVBF.US,D,20131105,000000,11.0803,11.1955,10.9945,11.1167,277542.21500464,0
+CVBF.US,D,20131106,000000,11.2033,11.3245,11.1097,11.2713,310019.1118133,0
+CVBF.US,D,20131107,000000,11.2939,11.3176,11.0113,11.0575,603858.66904464,0
+CVBF.US,D,20131108,000000,11.0497,11.5224,11.0497,11.4171,903179.41339996,0
+CVBF.US,D,20131111,000000,11.4249,11.4249,11.2939,11.3619,344689.29580011,0
+CVBF.US,D,20131112,000000,11.3777,11.4564,11.2625,11.3127,439136.70949946,0
+CVBF.US,D,20131113,000000,11.2713,11.3974,11.1955,11.3708,395289.24332916,0
+CVBF.US,D,20131114,000000,11.354,11.4476,11.3245,11.4102,254065.91891235,0
+CVBF.US,D,20131115,000000,11.3865,11.4171,11.225,11.3865,534211.64703034,0
+CVBF.US,D,20131118,000000,11.3934,11.6032,11.3176,11.4171,501473.78966392,0
+CVBF.US,D,20131119,000000,11.4328,11.4624,11.3176,11.4397,527656.15535335,0
+CVBF.US,D,20131120,000000,11.485,11.5392,11.4102,11.4692,514389.8141576,0
+CVBF.US,D,20131121,000000,11.5086,11.8553,11.4929,11.7756,692933.54456819,0
+CVBF.US,D,20131122,000000,11.815,11.9232,11.741,11.9154,458957.52696147,0
+CVBF.US,D,20131125,000000,11.9518,12.0414,11.9232,12.0414,427136.58548481,0
+CVBF.US,D,20131126,000000,12.0739,12.2522,12.001,12.2522,535779.44119844,0
+CVBF.US,D,20131127,000000,12.2689,12.4147,12.2118,12.2749,666461.78682052,0
+CVBF.US,D,20131129,000000,12.3517,12.4423,12.2739,12.3733,278190.04705078,0
+CVBF.US,D,20131202,000000,12.3427,12.4383,12.2187,12.2443,703894.9034054,0
+CVBF.US,D,20131203,000000,12.198,12.2915,12.0877,12.1773,590165.85534202,0
+CVBF.US,D,20131204,000000,12.1399,12.329,12.0651,12.2059,542823.34543686,0
+CVBF.US,D,20131205,000000,12.1773,12.3665,12.1399,12.3349,716024.99999357,0
+CVBF.US,D,20131206,000000,12.4965,12.6274,12.4521,12.6126,874877.88551568,0
+CVBF.US,D,20131209,000000,12.6126,12.7348,12.5387,12.7279,1116684.7506771,0
+CVBF.US,D,20131210,000000,12.7111,12.9416,12.6432,12.6835,1233150.3306595,0
+CVBF.US,D,20131211,000000,12.6835,12.7495,12.3517,12.4147,1163377.3977146,0
+CVBF.US,D,20131212,000000,12.4383,12.5595,12.3881,12.4581,512877.86757968,0
+CVBF.US,D,20131213,000000,12.5141,12.5821,12.3427,12.4521,492742.27279118,0
+CVBF.US,D,20131216,000000,12.5457,12.8027,12.4295,12.784,592249.47816129,0
+CVBF.US,D,20131217,000000,12.8194,12.8273,12.6688,12.7899,547162.19548886,0
+CVBF.US,D,20131218,000000,12.7988,13.0184,12.6688,13.0114,804579.98522305,0
+CVBF.US,D,20131219,000000,12.9977,13.0352,12.8027,12.8194,563560.06337791,0
+CVBF.US,D,20131220,000000,12.8805,13.0636,12.784,13.0046,1715585.169124,0
+CVBF.US,D,20131223,000000,13.0352,13.2183,12.9918,13.1789,828968.12015146,0
+CVBF.US,D,20131224,000000,13.2026,13.233,13.173,13.1789,315346.97191694,0
+CVBF.US,D,20131226,000000,13.2104,13.2794,13.1789,13.2577,261884.58153824,0
+CVBF.US,D,20131227,000000,13.3109,13.4035,13.173,13.2488,506042.12254105,0
+CVBF.US,D,20131230,000000,13.2026,13.2724,13.102,13.1356,390618.35396823,0
+CVBF.US,D,20131231,000000,13.1642,13.2272,13.102,13.1642,468729.83983311,0
+CVBF.US,D,20140102,000000,13.1356,13.1356,12.9258,12.9258,769673.21053598,0
+CVBF.US,D,20140103,000000,12.9416,13.0558,12.8628,12.9258,365561.06336833,0
+CVBF.US,D,20140106,000000,12.9652,13.0716,12.848,12.8549,518002.64553721,0
+CVBF.US,D,20140107,000000,12.6806,12.9652,12.6166,12.8628,829056.46088502,0
+CVBF.US,D,20140108,000000,12.8943,12.9564,12.7653,12.848,688892.20986026,0
+CVBF.US,D,20140109,000000,12.9336,13.0105,12.8254,12.9416,462504.35664358,0
+CVBF.US,D,20140110,000000,12.9652,12.9652,12.7476,12.8943,404802.62646448,0
+CVBF.US,D,20140113,000000,12.8628,12.8884,12.6245,12.7387,507625.1478701,0
+CVBF.US,D,20140114,000000,12.8332,12.8332,12.7091,12.7653,439941.93020886,0
+CVBF.US,D,20140115,000000,12.7712,12.9474,12.7476,12.8254,539525.29138376,0
+CVBF.US,D,20140116,000000,12.8943,12.918,12.6491,12.6737,502892.31845462,0
+CVBF.US,D,20140117,000000,12.6954,12.8549,12.5555,12.8007,703417.66036201,0
+CVBF.US,D,20140121,000000,12.8254,13.1198,12.781,13.0558,726625.88802142,0
+CVBF.US,D,20140122,000000,13.111,13.173,12.9032,13.0716,467818.000997,0
+CVBF.US,D,20140123,000000,13.048,13.048,12.3625,12.5791,1126503.7724423,0
+CVBF.US,D,20140124,000000,12.3625,12.4561,12.132,12.1931,882976.80150323,0
+CVBF.US,D,20140127,000000,12.4107,12.4107,11.8612,11.8691,867180.05676673,0
+CVBF.US,D,20140128,000000,11.8691,12.0759,11.7548,12.0267,777243.09753287,0
+CVBF.US,D,20140129,000000,12.0109,12.132,11.7972,11.7972,1087212.4542203,0
+CVBF.US,D,20140130,000000,11.9016,12.0267,11.7628,11.806,842802.07594563,0
+CVBF.US,D,20140131,000000,11.5756,11.7972,11.482,11.5067,698918.37541456,0
+CVBF.US,D,20140203,000000,11.4919,11.5037,11.0665,11.0743,937677.9929733,0
+CVBF.US,D,20140204,000000,11.1531,11.4161,10.9739,11.3087,733529.66557901,0
+CVBF.US,D,20140205,000000,11.2841,11.5037,11.2201,11.3757,886668.83491982,0
+CVBF.US,D,20140206,000000,11.3678,11.422,11.2683,11.3422,772702.18074547,0
+CVBF.US,D,20140207,000000,11.4072,11.546,11.3304,11.4446,752194.94562955,0
+CVBF.US,D,20140210,000000,11.4387,11.4752,11.2753,11.4161,953251.34734906,0
+CVBF.US,D,20140211,000000,11.3028,11.5914,11.3028,11.5382,1347804.4178985,0
+CVBF.US,D,20140212,000000,11.5678,11.6988,11.4673,11.5067,808744.18462938,0
+CVBF.US,D,20140213,000000,11.4161,11.5451,11.2999,11.5224,594319.90064105,0
+CVBF.US,D,20140214,000000,11.5224,11.6741,11.4171,11.6298,417074.88055494,0
+CVBF.US,D,20140218,000000,11.6376,11.8553,11.5934,11.806,489615.82315155,0
+CVBF.US,D,20140219,000000,12.0483,12.0985,11.4299,11.4446,1348787.3354858,0
+CVBF.US,D,20140220,000000,11.4594,11.553,11.2999,11.3599,795111.28015987,0
+CVBF.US,D,20140221,000000,11.4161,11.5756,11.3777,11.5008,935580.15440381,0
+CVBF.US,D,20140224,000000,11.553,11.9282,11.5008,11.8464,692210.57212798,0
+CVBF.US,D,20140225,000000,11.742,11.8681,11.6466,11.6741,607297.8651893,0
+CVBF.US,D,20140226,000000,11.6741,11.8868,11.611,11.815,564347.00669415,0
+CVBF.US,D,20140227,000000,11.683,11.9016,11.6524,11.8868,664105.01851472,0
+CVBF.US,D,20140228,000000,12.001,12.1557,11.813,12.0109,897768.2896164,0
+CVBF.US,D,20140303,000000,11.9164,12.0345,11.7844,11.9686,610895.46540795,0
+CVBF.US,D,20140304,000000,12.1419,12.4846,11.9745,12.3585,1057914.8084093,0
+CVBF.US,D,20140305,000000,12.3369,12.3457,12.199,12.3319,381092.78590414,0
+CVBF.US,D,20140306,000000,12.3319,12.4925,12.2433,12.4255,337828.16549321,0
+CVBF.US,D,20140307,000000,12.5486,12.718,12.4157,12.5093,452940.20297172,0
+CVBF.US,D,20140310,000000,12.3841,12.6323,12.3625,12.4423,768557.27414301,0
+CVBF.US,D,20140311,000000,12.3841,12.4187,12.2138,12.3319,834500.07781196,0
+CVBF.US,D,20140312,000000,12.3034,12.3457,12.132,12.3369,558342.8830439,0
+CVBF.US,D,20140313,000000,12.3369,12.3547,12.1419,12.2138,545926.44062969,0
+CVBF.US,D,20140314,000000,12.1635,12.4255,12.0513,12.2857,326906.4076745,0
+CVBF.US,D,20140317,000000,12.3547,12.4561,12.2857,12.3034,432432.96785581,0
+CVBF.US,D,20140318,000000,12.3251,12.3921,12.2463,12.3457,350445.65923209,0
+CVBF.US,D,20140319,000000,12.3457,12.4846,12.2315,12.3703,402703.77248425,0
+CVBF.US,D,20140320,000000,12.4009,12.6806,12.3034,12.6806,477598.43715449,0
+CVBF.US,D,20140321,000000,12.7091,12.8332,12.5181,12.5713,992515.24948129,0
+CVBF.US,D,20140324,000000,12.5181,12.7091,12.4619,12.5181,402085.3873493,0
+CVBF.US,D,20140325,000000,12.587,12.6737,12.4521,12.4767,343219.99647289,0
+CVBF.US,D,20140326,000000,12.5791,12.5791,12.2463,12.2463,605778.81073627,0
+CVBF.US,D,20140327,000000,12.2463,12.3625,12.0109,12.0424,389527.80284353,0
+CVBF.US,D,20140328,000000,12.0483,12.2857,11.9745,12.0345,451619.15361117,0
+CVBF.US,D,20140331,000000,12.1055,12.3319,12.0483,12.2621,662976.89719298,0
+CVBF.US,D,20140401,000000,12.2857,12.6264,12.2384,12.5929,946115.04073415,0
+CVBF.US,D,20140402,000000,12.4433,12.6678,12.4433,12.6195,371010.77275966,0
+CVBF.US,D,20140403,000000,12.59,12.6757,12.3851,12.5575,959884.01024158,0
+CVBF.US,D,20140404,000000,12.5742,12.6757,12.0651,12.0976,676515.36846454,0
+CVBF.US,D,20140407,000000,12.0818,12.0976,11.8022,11.942,648012.78925561,0
+CVBF.US,D,20140408,000000,11.9341,12.0158,11.811,11.8356,610976.69826639,0
+CVBF.US,D,20140409,000000,11.9587,11.9676,11.6632,11.745,489482.80434584,0
+CVBF.US,D,20140410,000000,11.7372,11.7726,11.2113,11.3009,1108864.0572297,0
+CVBF.US,D,20140411,000000,11.2004,11.4476,11.0291,11.2447,591522.44407815,0
+CVBF.US,D,20140414,000000,11.3708,11.4742,11.2181,11.3225,462855.68875638,0
+CVBF.US,D,20140415,000000,11.3452,11.4249,11.1541,11.353,464732.1677866,0
+CVBF.US,D,20140416,000000,11.4624,11.4791,11.3402,11.4171,444640.23565951,0
+CVBF.US,D,20140417,000000,11.4171,11.5707,11.3708,11.5412,508658.83599389,0
+CVBF.US,D,20140421,000000,11.4948,11.5963,11.3491,11.4289,274437.08899036,0
+CVBF.US,D,20140422,000000,11.4564,11.6702,11.4249,11.5412,275503.27025752,0
+CVBF.US,D,20140423,000000,11.6062,11.62,11.3865,11.4171,326569.29131192,0
+CVBF.US,D,20140424,000000,11.5332,11.7125,11.1009,11.2378,564916.65211404,0
+CVBF.US,D,20140425,000000,11.161,11.2683,10.9807,10.9975,447847.91815759,0
+CVBF.US,D,20140428,000000,10.9975,11.1521,10.6844,10.8567,466391.34892045,0
+CVBF.US,D,20140429,000000,10.9433,11.0054,10.8567,10.9276,642132.54571449,0
+CVBF.US,D,20140430,000000,10.966,11.2693,10.8744,11.2221,1228144.3557575,0
+CVBF.US,D,20140501,000000,11.2378,11.3934,11.1295,11.2447,1623978.874649,0
+CVBF.US,D,20140502,000000,11.2772,11.5569,11.2654,11.3708,1159183.7513971,0
+CVBF.US,D,20140505,000000,11.161,11.3274,11.0921,11.1679,619448.26999209,0
+CVBF.US,D,20140506,000000,11.0979,11.2221,10.9975,11.0153,873093.80886196,0
+CVBF.US,D,20140507,000000,11.0221,11.1837,10.9975,11.1217,665772.32293441,0
+CVBF.US,D,20140508,000000,11.1541,11.2447,11.0665,11.1295,654073.77590676,0
+CVBF.US,D,20140509,000000,11.0527,11.3166,11.0349,11.2772,413118.84034838,0
+CVBF.US,D,20140512,000000,11.3166,11.6494,11.3166,11.5776,536830.39130465,0
+CVBF.US,D,20140513,000000,11.5569,11.5569,11.3383,11.3452,1168172.1671846,0
+CVBF.US,D,20140514,000000,11.3009,11.3511,11.0221,11.0605,717109.4586539,0
+CVBF.US,D,20140515,000000,10.9807,11.0291,10.7858,11.0054,906779.04444006,0
+CVBF.US,D,20140516,000000,11.0221,11.0665,10.9807,11.0665,650725.96672787,0
+CVBF.US,D,20140519,000000,11.0665,11.353,11.0665,11.3383,418494.42475637,0
+CVBF.US,D,20140520,000000,11.2772,11.353,11.0979,11.1837,658292.80749255,0
+CVBF.US,D,20140521,000000,11.2299,11.3619,11.2142,11.3225,374107.77548809,0
+CVBF.US,D,20140522,000000,11.3452,11.4702,11.3314,11.3452,433631.15251796,0
+CVBF.US,D,20140523,000000,11.3708,11.4171,11.3107,11.3708,293602.96653111,0
+CVBF.US,D,20140527,000000,11.4102,11.5963,11.3452,11.5963,337358.03032493,0
+CVBF.US,D,20140528,000000,11.548,11.548,11.3452,11.4013,368189.96174995,0
+CVBF.US,D,20140529,000000,11.4397,11.4624,11.292,11.353,277242.66883911,0
+CVBF.US,D,20140530,000000,11.3865,11.4948,11.2536,11.3166,389239.42619603,0
+CVBF.US,D,20140602,000000,11.353,11.5175,11.1915,11.4791,395816.24149835,0
+CVBF.US,D,20140603,000000,11.4624,11.7125,11.3777,11.4948,392390.24569319,0
+CVBF.US,D,20140604,000000,11.5027,11.62,11.4564,11.6062,512133.57151413,0
+CVBF.US,D,20140605,000000,11.5106,12.0739,11.5106,11.9508,551776.22184887,0
+CVBF.US,D,20140606,000000,12.0414,12.0848,11.8356,12.0001,453806.34832496,0
+CVBF.US,D,20140609,000000,11.9508,12.3123,11.9213,12.2778,377128.62241174,0
+CVBF.US,D,20140610,000000,12.2857,12.2857,12.1241,12.2217,520152.27005396,0
+CVBF.US,D,20140611,000000,12.1311,12.2099,12.0001,12.0414,304912.61124892,0
+CVBF.US,D,20140612,000000,12.0326,12.0414,11.8524,12.0089,335936.45530204,0
+CVBF.US,D,20140613,000000,11.9912,12.2079,11.9341,12.0089,316015.1121777,0
+CVBF.US,D,20140616,000000,12.0739,12.1705,11.8848,12.0887,617618.49985549,0
+CVBF.US,D,20140617,000000,12.0739,12.4433,12.0326,12.3635,553354.17012428,0
+CVBF.US,D,20140618,000000,12.3635,12.5949,12.2778,12.5949,834551.86375921,0
+CVBF.US,D,20140619,000000,12.6195,12.6195,12.4353,12.5624,551767.0831523,0
+CVBF.US,D,20140620,000000,12.6117,12.6757,12.4945,12.59,894563.65335052,0
+CVBF.US,D,20140623,000000,12.59,12.6835,12.5269,12.5663,614066.59311972,0
+CVBF.US,D,20140624,000000,12.5269,12.7416,12.4196,12.4265,573363.85398219,0
+CVBF.US,D,20140625,000000,12.3773,12.59,12.1625,12.5742,365424.99833043,0
+CVBF.US,D,20140626,000000,12.5437,12.6264,12.3349,12.6117,297317.33898378,0
+CVBF.US,D,20140627,000000,12.5368,12.6353,12.4571,12.4571,2371594.3178834,0
+CVBF.US,D,20140630,000000,12.4353,12.5279,12.3251,12.5191,564831.35761265,0
+CVBF.US,D,20140701,000000,12.5368,12.8864,12.4541,12.7062,795761.14302747,0
+CVBF.US,D,20140702,000000,12.7062,12.8007,12.5279,12.6038,486692.45565806,0
+CVBF.US,D,20140703,000000,12.6697,12.8706,12.6697,12.848,232681.36892517,0
+CVBF.US,D,20140707,000000,12.8539,12.8539,12.5506,12.6126,546602.70417629,0
+CVBF.US,D,20140708,000000,12.5506,12.6205,12.4629,12.5191,488392.25322114,0
+CVBF.US,D,20140709,000000,12.5821,12.6441,12.4501,12.4865,295274.33259373,0
+CVBF.US,D,20140710,000000,12.2847,12.5112,12.1616,12.3921,363990.22296804,0
+CVBF.US,D,20140711,000000,12.3625,12.4629,12.2069,12.2945,321164.25999275,0
+CVBF.US,D,20140714,000000,12.4019,12.4865,12.1695,12.3841,357785.04799313,0
+CVBF.US,D,20140715,000000,12.4265,12.5033,12.2847,12.3763,363149.46288307,0
+CVBF.US,D,20140716,000000,12.4777,12.4777,12.1773,12.1911,576767.51075129,0
+CVBF.US,D,20140717,000000,12.1468,12.1695,11.7766,11.8306,605249.78174561,0
+CVBF.US,D,20140718,000000,11.871,12.1734,11.8386,12.0857,554365.519212,0
+CVBF.US,D,20140721,000000,11.9873,12.0513,11.8524,11.9961,351688.52196639,0
+CVBF.US,D,20140722,000000,12.0631,12.198,11.9252,11.9961,427019.81325079,0
+CVBF.US,D,20140723,000000,11.9705,12.1379,11.871,11.9104,432054.21965328,0
+CVBF.US,D,20140724,000000,12.4571,12.4571,11.9036,12.1773,758676.3123232,0
+CVBF.US,D,20140725,000000,12.0454,12.2365,11.9932,12.1537,465745.54769577,0
+CVBF.US,D,20140728,000000,12.1773,12.1843,11.9104,11.9774,379679.33416709,0
+CVBF.US,D,20140729,000000,11.9558,12.072,11.8966,12.0385,355821.24364007,0
+CVBF.US,D,20140730,000000,12.072,12.2365,12.0385,12.1843,626723.68787709,0
+CVBF.US,D,20140731,000000,12.0385,12.1468,11.8966,11.938,503105.55470805,0
+CVBF.US,D,20140801,000000,11.807,11.9774,11.6278,11.6514,533400.33385657,0
+CVBF.US,D,20140804,000000,11.7332,11.7558,11.488,11.6456,485036.32075638,0
+CVBF.US,D,20140805,000000,11.5668,11.7628,11.5037,11.6456,499783.13079741,0
+CVBF.US,D,20140806,000000,11.614,11.9104,11.5716,11.747,548048.64905671,0
+CVBF.US,D,20140807,000000,11.7628,11.7628,11.4712,11.5992,618522.21540575,0
+CVBF.US,D,20140808,000000,11.5894,11.7548,11.4574,11.7244,484023.95625795,0
+CVBF.US,D,20140811,000000,11.7844,11.938,11.6594,11.7766,239321.13969279,0
+CVBF.US,D,20140812,000000,11.7244,11.8484,11.682,11.7332,375372.97725846,0
+CVBF.US,D,20140813,000000,11.7912,11.9104,11.74,11.8632,209248.73549428,0
+CVBF.US,D,20140814,000000,11.8386,11.9558,11.7844,11.7912,399219.89826745,0
+CVBF.US,D,20140815,000000,11.9036,11.9558,11.6594,11.7628,679879.42421514,0
+CVBF.US,D,20140818,000000,11.7332,12.0631,11.682,12.0139,408207.2986443,0
+CVBF.US,D,20140819,000000,12.0139,12.1045,11.9705,12.0454,316391.82955876,0
+CVBF.US,D,20140820,000000,12.005,12.0454,11.9252,12.0139,319239.04124746,0
+CVBF.US,D,20140821,000000,11.9774,12.2079,11.8809,12.1773,351483.4089988,0
+CVBF.US,D,20140822,000000,12.1468,12.3113,11.9961,12.198,294161.44243296,0
+CVBF.US,D,20140825,000000,12.2601,12.3024,12.1291,12.198,296657.32200886,0
+CVBF.US,D,20140826,000000,11.9705,12.2945,11.9705,12.2531,491813.17197265,0
+CVBF.US,D,20140827,000000,12.3024,12.3024,12.1616,12.1695,212274.65947158,0
+CVBF.US,D,20140828,000000,12.005,12.1695,11.8809,12.0454,263877.83280248,0
+CVBF.US,D,20140829,000000,12.0631,12.198,11.9961,12.1379,350281.16269373,0
+CVBF.US,D,20140902,000000,12.1843,12.3457,11.9961,12.2699,597713.40330284,0
+CVBF.US,D,20140903,000000,12.2069,12.3319,12.0631,12.1212,482147.47722773,0
+CVBF.US,D,20140904,000000,12.1291,12.2768,11.938,12.0296,387267.49855713,0
+CVBF.US,D,20140905,000000,11.9558,12.0385,11.8572,12.0217,390799.09707828,0
+CVBF.US,D,20140908,000000,11.9873,12.1291,11.938,12.1113,293749.18567632,0
+CVBF.US,D,20140909,000000,12.1113,12.1113,11.8966,11.9558,347699.98861646,0
+CVBF.US,D,20140910,000000,12.072,12.1537,11.9705,12.1468,276921.79904822,0
+CVBF.US,D,20140911,000000,12.0946,12.2817,12.0454,12.2453,336056.27376825,0
+CVBF.US,D,20140912,000000,12.2601,12.4265,12.1468,12.2699,442971.91582907,0
+CVBF.US,D,20140915,000000,12.2365,12.2601,12.072,12.1045,292289.02504567,0
+CVBF.US,D,20140916,000000,12.0513,12.1379,11.9104,11.9312,484166.11376023,0
+CVBF.US,D,20140917,000000,11.9036,12.072,11.7982,11.9104,493270.28637111,0
+CVBF.US,D,20140918,000000,11.9312,12.2128,11.871,12.1537,499806.48524421,0
+CVBF.US,D,20140919,000000,12.1843,12.3319,11.9961,12.0385,1902820.8153889,0
+CVBF.US,D,20140922,000000,11.9774,12.0296,11.7912,11.7982,458907.77183567,0
+CVBF.US,D,20140923,000000,11.7912,11.8572,11.551,11.551,467969.29719586,0
+CVBF.US,D,20140924,000000,11.5579,11.7244,11.5116,11.6514,449215.67641176,0
+CVBF.US,D,20140925,000000,11.614,11.6456,11.4033,11.4033,443458.29756905,0
+CVBF.US,D,20140926,000000,11.418,11.4801,11.3461,11.4574,366032.21394734,0
+CVBF.US,D,20140929,000000,11.3314,11.5116,11.3314,11.4259,447234.61007628,0
+CVBF.US,D,20140930,000000,11.4338,11.551,11.2063,11.2063,671612.96545703,0
+CVBF.US,D,20141001,000000,11.161,11.3067,11.0201,11.1363,682856.60847736,0
+CVBF.US,D,20141002,000000,11.1453,11.3461,10.9887,11.2536,510322.07877067,0
+CVBF.US,D,20141003,000000,11.4259,11.5441,11.3314,11.3461,335403.36466845,0
+CVBF.US,D,20141006,000000,11.3787,11.3787,11.1601,11.2369,716836.31316735,0
+CVBF.US,D,20141007,000000,11.1521,11.2211,10.9689,10.9769,444809.80925152,0
+CVBF.US,D,20141008,000000,11.0173,11.2369,10.9305,11.2211,576286.20606496,0
+CVBF.US,D,20141009,000000,11.1905,11.3018,10.8459,10.8587,590660.36036784,0
+CVBF.US,D,20141010,000000,10.7956,11.0173,10.6942,10.8587,705805.90640046,0
+CVBF.US,D,20141013,000000,10.8843,11.1107,10.8843,10.9561,772940.80226717,0
+CVBF.US,D,20141014,000000,11.0497,11.2861,10.9561,11.1187,686995.42261544,0
+CVBF.US,D,20141015,000000,10.8911,11.0173,10.5002,10.9138,915310.52539886,0
+CVBF.US,D,20141016,000000,10.8459,11.2526,10.6784,11.2369,864294.25947026,0
+CVBF.US,D,20141017,000000,11.3944,11.3944,10.9857,11.2063,603899.28547387,0
+CVBF.US,D,20141020,000000,11.1433,11.3215,11.1107,11.2063,439009.78315813,0
+CVBF.US,D,20141021,000000,11.2772,11.5284,11.2289,11.4722,426620.75683365,0
+CVBF.US,D,20141022,000000,11.3235,11.5214,11.2693,11.3018,746138.02062131,0
+CVBF.US,D,20141023,000000,11.7922,11.7922,11.3117,11.3787,556897.9535742,0
+CVBF.US,D,20141024,000000,11.4131,11.4417,11.2861,11.4269,343481.9724414,0
+CVBF.US,D,20141027,000000,11.3117,11.5372,11.2447,11.5284,282011.03763017,0
+CVBF.US,D,20141028,000000,11.611,11.9686,11.5214,11.9282,538228.61188074,0
+CVBF.US,D,20141029,000000,11.8346,12.1547,11.751,12.0838,675401.46289304,0
+CVBF.US,D,20141030,000000,12.068,12.3309,11.9597,12.1901,785910.64352958,0
+CVBF.US,D,20141031,000000,11.943,12.4501,11.943,12.4107,892407.93636937,0
+CVBF.US,D,20141103,000000,12.4433,12.4629,12.2157,12.3309,606151.46647442,0
+CVBF.US,D,20141104,000000,12.2679,12.3507,12.0355,12.1271,841961.31586066,0
+CVBF.US,D,20141105,000000,12.2275,12.2837,12.1183,12.2522,608057.39241582,0
+CVBF.US,D,20141106,000000,12.2679,12.4009,12.2522,12.3911,427325.45188071,0
+CVBF.US,D,20141107,000000,12.3841,12.3969,12.2837,12.3457,439424.07073623,0
+CVBF.US,D,20141110,000000,12.3753,12.3753,12.2,12.2837,792761.61972917,0
+CVBF.US,D,20141111,000000,12.3693,12.3753,12.1527,12.2177,502639.48118268,0
+CVBF.US,D,20141112,000000,12.2837,12.4718,12.1449,12.4629,650772.67562147,0
+CVBF.US,D,20141113,000000,12.4718,12.4718,12.3251,12.3309,500470.56386205,0
+CVBF.US,D,20141114,000000,12.3693,12.3841,12.2177,12.2275,431195.18217517,0
+CVBF.US,D,20141117,000000,12.2591,12.2591,12.0631,12.0838,229554.91928554,0
+CVBF.US,D,20141118,000000,12.001,12.2108,12.001,12.1084,280989.53443515,0
+CVBF.US,D,20141119,000000,11.9351,12.1183,11.81,11.9144,341741.55844908,0
+CVBF.US,D,20141120,000000,11.7874,12.0611,11.7874,12.0611,417132.75896659,0
+CVBF.US,D,20141121,000000,12.2177,12.2925,11.9222,11.943,353582.26297903,0
+CVBF.US,D,20141124,000000,11.9932,12.1271,11.9932,12.1183,381430.91767744,0
+CVBF.US,D,20141125,000000,12.1901,12.2355,12.0493,12.2355,262129.29552433,0
+CVBF.US,D,20141126,000000,12.2522,12.3005,12.1586,12.2177,281719.61475048,0
+CVBF.US,D,20141128,000000,12.2591,12.2837,11.8937,11.9282,289481.41437546,0
+CVBF.US,D,20141201,000000,11.9351,11.9597,11.7262,11.8268,803777.81074584,0
+CVBF.US,D,20141202,000000,11.9282,12.1793,11.8671,12.068,589412.42057988,0
+CVBF.US,D,20141203,000000,12.1084,12.3251,12.0552,12.3005,416168.11877249,0
+CVBF.US,D,20141204,000000,12.2433,12.3911,12.1901,12.3537,752209.16137978,0
+CVBF.US,D,20141205,000000,12.3693,12.7279,12.3693,12.6373,1190499.0183299,0
+CVBF.US,D,20141208,000000,12.6373,12.8007,12.4777,12.5752,496281.99459818,0
+CVBF.US,D,20141209,000000,12.4009,12.7377,12.3251,12.7377,512914.42236599,0
+CVBF.US,D,20141210,000000,12.5191,12.6786,12.1449,12.1527,658124.24931127,0
+CVBF.US,D,20141211,000000,12.2275,12.3309,12.1271,12.1527,389704.48431066,0
+CVBF.US,D,20141212,000000,11.9745,12.1527,11.9351,12.0178,450765.19318671,0
+CVBF.US,D,20141215,000000,12.0611,12.1665,11.8198,11.8848,501581.42320137,0
+CVBF.US,D,20141216,000000,11.8012,12.1586,11.8012,11.9745,648643.35931933,0
+CVBF.US,D,20141217,000000,12.0109,12.3841,11.8514,12.3841,701215.23448726,0
+CVBF.US,D,20141218,000000,12.5447,12.6993,12.4501,12.6993,587821.27196498,0
+CVBF.US,D,20141219,000000,12.7298,12.781,12.4353,12.4718,1578258.9910914,0
+CVBF.US,D,20141222,000000,12.4747,12.5673,12.3655,12.5673,297123.39553423,0
+CVBF.US,D,20141223,000000,12.5959,12.7761,12.5673,12.653,368593.07981001,0
+CVBF.US,D,20141224,000000,12.7082,12.7712,12.5112,12.6126,217124.26112109,0
+CVBF.US,D,20141226,000000,12.6619,12.6934,12.5821,12.6284,182785.10103245,0
+CVBF.US,D,20141229,000000,12.6619,12.9514,12.6619,12.8972,428180.4277159,0
+CVBF.US,D,20141230,000000,12.8184,12.9602,12.8086,12.8638,296694.89220589,0
+CVBF.US,D,20141231,000000,12.8559,12.911,12.6697,12.6776,516664.33419423,0
+CVBF.US,D,20150102,000000,12.7948,12.8184,12.3585,12.5486,384546.19779903,0
+CVBF.US,D,20150105,000000,12.4551,12.4609,12.1517,12.1616,407397.00088126,0
+CVBF.US,D,20150106,000000,12.1695,12.3585,11.8356,11.9016,504919.07827296,0
+CVBF.US,D,20150107,000000,12.0208,12.0631,11.8278,12.0208,435578.71029931,0
+CVBF.US,D,20150108,000000,12.1045,12.3655,12.0513,12.2965,486854.92137495,0
+CVBF.US,D,20150109,000000,12.1852,12.2877,11.9616,11.9616,639106.6217372,0
+CVBF.US,D,20150112,000000,11.9242,11.9292,11.7578,11.7932,864943.10692714,0
+CVBF.US,D,20150113,000000,11.9242,12.0867,11.7518,11.8356,940555.66698393,0
+CVBF.US,D,20150114,000000,11.6386,11.7814,11.553,11.7578,632117.54967823,0
+CVBF.US,D,20150115,000000,11.743,11.7736,11.5914,11.6386,948713.47679386,0
+CVBF.US,D,20150116,000000,11.616,11.9094,11.616,11.878,530039.32433815,0
+CVBF.US,D,20150120,000000,11.9094,11.9094,11.7106,11.7578,839871.60057702,0
+CVBF.US,D,20150121,000000,11.6938,11.8278,11.5756,11.616,535464.66387194,0
+CVBF.US,D,20150122,000000,11.611,12.3969,11.4968,12.1616,1459730.0965043,0
+CVBF.US,D,20150123,000000,12.0208,12.0956,11.7518,11.9863,1327920.6449712,0
+CVBF.US,D,20150126,000000,11.8681,12.1931,11.7884,12.1537,634181.87969361,0
+CVBF.US,D,20150127,000000,12.0631,12.1123,11.9292,12.004,443815.72214623,0
+CVBF.US,D,20150128,000000,12.0798,12.0956,11.6652,11.677,683197.78648286,0
+CVBF.US,D,20150129,000000,11.686,11.9114,11.6238,11.9094,497692.40010303,0
+CVBF.US,D,20150130,000000,11.7656,11.9016,11.553,11.5588,736250.9663371,0
+CVBF.US,D,20150202,000000,11.6298,11.9449,11.5204,11.9164,546869.75719845,0
+CVBF.US,D,20150203,000000,12.0208,12.3585,12.0208,12.2,459437.81623706,0
+CVBF.US,D,20150204,000000,12.1616,12.3281,12.0513,12.0759,365455.46065235,0
+CVBF.US,D,20150205,000000,12.1537,12.4068,12.1123,12.3881,518187.45029018,0
+CVBF.US,D,20150206,000000,12.4609,12.7298,12.4609,12.5427,597474.78178114,0
+CVBF.US,D,20150209,000000,12.5003,12.525,12.2709,12.2797,317531.12039853,0
+CVBF.US,D,20150210,000000,12.4068,12.6028,12.1931,12.3507,448653.13886698,0
+CVBF.US,D,20150211,000000,12.3133,12.3133,12.1222,12.2325,370964.06386605,0
+CVBF.US,D,20150212,000000,12.3281,12.5427,12.3281,12.5349,380829.79452491,0
+CVBF.US,D,20150213,000000,12.525,12.6117,12.4315,12.5486,388645.4109186,0
+CVBF.US,D,20150217,000000,12.5565,12.6599,12.4767,12.651,412514.67096366,0
+CVBF.US,D,20150218,000000,12.6432,12.651,12.4689,12.5811,641621.79411698,0
+CVBF.US,D,20150219,000000,12.5427,12.6195,12.4393,12.525,465759.763446,0
+CVBF.US,D,20150220,000000,12.525,12.5565,12.3053,12.525,453868.28837953,0
+CVBF.US,D,20150223,000000,12.4609,12.4609,12.263,12.3655,618414.5818683,0
+CVBF.US,D,20150224,000000,12.3655,12.4915,12.3409,12.3969,555818.57196754,0
+CVBF.US,D,20150225,000000,12.3418,12.3969,12.2797,12.3133,333580.70240696,0
+CVBF.US,D,20150226,000000,12.3133,12.4521,12.2473,12.4315,485198.78647329,0
+CVBF.US,D,20150227,000000,12.4551,12.5349,12.2877,12.3803,488277.51180857,0
+CVBF.US,D,20150302,000000,12.4235,12.6117,12.3585,12.5171,453223.50256557,0
+CVBF.US,D,20150303,000000,12.4393,12.5349,12.3281,12.3969,369428.76284132,0
+CVBF.US,D,20150304,000000,12.2965,12.3585,12.2227,12.3281,437931.4169622,0
+CVBF.US,D,20150305,000000,12.3211,12.4315,12.1616,12.3133,399762.1275976,0
+CVBF.US,D,20150306,000000,12.2965,12.6264,12.2797,12.2965,863979.48214376,0
+CVBF.US,D,20150309,000000,12.3349,12.5083,12.263,12.4393,589721.105442,0
+CVBF.US,D,20150310,000000,12.3418,12.4068,12.1783,12.2473,617019.40752441,0
+CVBF.US,D,20150311,000000,12.3803,12.4767,12.2325,12.3881,657840.94971742,0
+CVBF.US,D,20150312,000000,12.525,12.8086,12.4068,12.7377,1007175.7496102,0
+CVBF.US,D,20150313,000000,12.7702,12.8184,12.4481,12.6599,790041.33438181,0
+CVBF.US,D,20150316,000000,12.6697,12.6845,12.5349,12.5486,429843.67049268,0
+CVBF.US,D,20150317,000000,12.4689,12.6776,12.4393,12.6776,562421.78794886,0
+CVBF.US,D,20150318,000000,12.7377,12.8086,12.4609,12.5171,673008.13980093,0
+CVBF.US,D,20150319,000000,12.5083,12.6845,12.3507,12.5349,1546089.7637341,0
+CVBF.US,D,20150320,000000,12.6264,12.8254,12.3349,12.6973,991629.81132417,0
+CVBF.US,D,20150323,000000,12.6845,12.7702,12.4609,12.5171,835418.00911245,0
+CVBF.US,D,20150324,000000,12.6195,12.6195,12.3803,12.3881,1378877.0016666,0
+CVBF.US,D,20150325,000000,12.3969,12.5653,12.2877,12.3053,1219000.5821282,0
+CVBF.US,D,20150326,000000,12.2965,12.4481,12.1783,12.4235,515913.94566428,0
+CVBF.US,D,20150327,000000,12.3655,12.4551,12.1695,12.4393,536638.47867656,0
+CVBF.US,D,20150330,000000,12.5013,12.846,12.5013,12.718,701736.14019207,0
+CVBF.US,D,20150331,000000,12.6786,12.7387,12.5663,12.7091,626117.48767091,0
+CVBF.US,D,20150401,000000,12.6126,12.6934,12.4481,12.59,532164.57899738,0
+CVBF.US,D,20150402,000000,12.6047,12.7899,12.6047,12.6845,459920.13633411,0
+CVBF.US,D,20150406,000000,12.5358,12.6619,12.4157,12.5742,456788.60964083,0
+CVBF.US,D,20150407,000000,12.5575,12.6451,12.4609,12.5821,449441.09759395,0
+CVBF.US,D,20150408,000000,12.6126,12.6619,12.5093,12.5496,354947.99041173,0
+CVBF.US,D,20150409,000000,12.4925,12.5821,12.3497,12.4925,198457.96565982,0
+CVBF.US,D,20150410,000000,12.5437,12.6126,12.4481,12.6047,212715.34772868,0
+CVBF.US,D,20150413,000000,12.5959,12.8382,12.59,12.7732,314055.36946757,0
+CVBF.US,D,20150414,000000,12.7732,12.7732,12.5181,12.653,356824.46944195,0
+CVBF.US,D,20150415,000000,12.7091,12.9474,12.5821,12.852,498800.21321015,0
+CVBF.US,D,20150416,000000,12.852,12.852,12.6619,12.7978,422715.48716362,0
+CVBF.US,D,20150417,000000,12.7003,12.718,12.4393,12.4837,423296.30210155,0
+CVBF.US,D,20150420,000000,12.4837,12.7387,12.4689,12.6619,272563.65619234,0
+CVBF.US,D,20150421,000000,12.6845,12.7732,12.6047,12.6284,294458.95777703,0
+CVBF.US,D,20150422,000000,12.6126,12.7387,12.4767,12.7269,421882.8503645,0
+CVBF.US,D,20150423,000000,12.6451,12.9002,12.5742,12.7476,712020.22007196,0
+CVBF.US,D,20150424,000000,12.7269,12.846,12.5663,12.6047,425147.39586349,0
+CVBF.US,D,20150427,000000,12.6451,12.783,12.4068,12.5181,513349.0181587,0
+CVBF.US,D,20150428,000000,12.5358,12.7653,12.4925,12.7554,481859.10058023,0
+CVBF.US,D,20150429,000000,12.7269,12.8677,12.6786,12.7554,456036.19028944,0
+CVBF.US,D,20150430,000000,12.718,12.7554,12.4551,12.4767,806463.57212838,0
+CVBF.US,D,20150501,000000,12.5093,12.6047,12.3201,12.3793,598263.75591884,0
+CVBF.US,D,20150504,000000,12.5093,12.5496,12.3655,12.4925,466192.32841725,0
+CVBF.US,D,20150505,000000,12.4235,12.59,12.4068,12.4837,509589.96763389,0
+CVBF.US,D,20150506,000000,12.5259,12.6451,12.4068,12.6284,461385.37401842,0
+CVBF.US,D,20150507,000000,12.6047,12.6747,12.5093,12.6215,411265.71576498,0
+CVBF.US,D,20150508,000000,12.6845,12.7318,12.5437,12.6707,332621.13926651,0
+CVBF.US,D,20150511,000000,12.5181,12.8382,12.5181,12.7978,442490.61114275,0
+CVBF.US,D,20150512,000000,12.7653,12.8766,12.5959,12.8076,294982.90971405,0
+CVBF.US,D,20150513,000000,12.783,12.8844,12.6579,12.8382,513447.51299957,0
+CVBF.US,D,20150514,000000,12.8382,12.9721,12.7554,12.9474,439985.59287028,0
+CVBF.US,D,20150515,000000,12.9002,12.9474,12.5742,12.7554,577276.23152733,0
+CVBF.US,D,20150518,000000,12.6215,13.043,12.6215,12.9977,552321.49741122,0
+CVBF.US,D,20150519,000000,13.037,13.0755,12.9652,13.037,531631.4883638,0
+CVBF.US,D,20150520,000000,12.9317,13.0922,12.9317,13.0656,420662.32666628,0
+CVBF.US,D,20150521,000000,13.0498,13.171,12.9317,13.037,681041.05409099,0
+CVBF.US,D,20150522,000000,13.0568,13.0922,12.9564,12.9652,255860.14967338,0
+CVBF.US,D,20150526,000000,12.8923,12.9317,12.7554,12.8844,501706.31872123,0
+CVBF.US,D,20150527,000000,12.916,13.1248,12.8214,13.0844,341526.29137419,0
+CVBF.US,D,20150528,000000,13.0755,13.1424,13.0124,13.1424,372399.85463916,0
+CVBF.US,D,20150529,000000,13.0755,13.1484,12.9002,13.0755,570670.98472454,0
+CVBF.US,D,20150601,000000,13.1424,13.171,12.916,12.9406,887572.55047009,0
+CVBF.US,D,20150602,000000,12.916,13.1858,12.8923,13.1336,394140.8137928,0
+CVBF.US,D,20150603,000000,13.1858,13.4487,13.1336,13.3532,695342.09882126,0
+CVBF.US,D,20150604,000000,13.3217,13.3453,13.1424,13.2026,375890.83673109,0
+CVBF.US,D,20150605,000000,13.301,13.4822,13.2754,13.4487,947313.22539631,0
+CVBF.US,D,20150608,000000,13.3956,13.5857,13.3956,13.4999,879082.70135125,0
+CVBF.US,D,20150609,000000,13.5226,13.7855,13.4103,13.6969,613655.35177382,0
+CVBF.US,D,20150610,000000,13.8249,14.0318,13.7225,13.9914,1151620.9722753,0
+CVBF.US,D,20150611,000000,13.9707,14.0564,13.888,14.0564,515964.71620082,0
+CVBF.US,D,20150612,000000,13.9845,14.0564,13.8781,13.9914,469329.94757492,0
+CVBF.US,D,20150615,000000,13.9225,13.9225,13.6801,13.8417,790662.76574895,0
+CVBF.US,D,20150616,000000,13.7925,14.016,13.7767,13.9993,537436.59151084,0
+CVBF.US,D,20150617,000000,14.0731,14.0731,13.7147,13.7551,414016.46343427,0
+CVBF.US,D,20150618,000000,13.7688,13.9707,13.6723,13.9303,492654.94746835,0
+CVBF.US,D,20150619,000000,13.8092,14.0318,13.8092,13.9786,991461.25314289,0
+CVBF.US,D,20150622,000000,14.0406,14.1352,13.9845,14.0968,393195.46640258,0
+CVBF.US,D,20150623,000000,14.1302,14.337,14.0564,14.279,529679.86893952,0
+CVBF.US,D,20150624,000000,14.2544,14.342,14.1588,14.2326,547593.74504939,0
+CVBF.US,D,20150625,000000,14.3134,14.4168,14.1588,14.3046,701484.31833087,0
+CVBF.US,D,20150626,000000,14.3508,14.4394,14.2948,14.4168,1743869.4350259,0
+CVBF.US,D,20150629,000000,14.2691,14.4257,14.0071,14.0318,508960.41298089,0
+CVBF.US,D,20150630,000000,14.3104,14.3213,13.953,14.0406,736259.08962295,0
+CVBF.US,D,20150701,000000,14.21,14.3134,14.1224,14.2396,583464.14451982,0
+CVBF.US,D,20150702,000000,14.1135,14.2396,13.888,13.9609,625105.12317246,0
+CVBF.US,D,20150706,000000,13.9303,14.0978,13.7747,14.082,535494.11078313,0
+CVBF.US,D,20150707,000000,14.0327,14.0327,13.6103,13.8495,729312.66481468,0
+CVBF.US,D,20150708,000000,13.7669,13.8959,13.6625,13.8013,1001983.9545445,0
+CVBF.US,D,20150709,000000,13.9441,14.1372,13.9037,14.1056,678865.02889524,0
+CVBF.US,D,20150710,000000,14.3154,14.3854,14.0495,14.2563,789726.55705531,0
+CVBF.US,D,20150713,000000,14.345,14.4818,14.2976,14.4503,598522.68565515,0
+CVBF.US,D,20150714,000000,14.3616,14.4887,14.3332,14.4503,521375.83998438,0
+CVBF.US,D,20150715,000000,14.532,14.6266,14.4356,14.4818,499466.32264945,0
+CVBF.US,D,20150716,000000,14.603,14.6778,14.5399,14.5951,628669.21483699,0
+CVBF.US,D,20150717,000000,14.6177,14.6177,14.3854,14.4818,732552.84045614,0
+CVBF.US,D,20150720,000000,14.5399,14.6266,14.4119,14.5143,713993.16312157,0
+CVBF.US,D,20150721,000000,14.5143,14.7064,14.3616,14.3932,406822.27840771,0
+CVBF.US,D,20150722,000000,14.4356,14.6345,14.4198,14.5655,463375.57905047,0
+CVBF.US,D,20150723,000000,14.6424,14.7487,14.1676,14.281,971712.52984275,0
+CVBF.US,D,20150724,000000,14.345,14.3686,14.1676,14.1864,734422.21161123,0
+CVBF.US,D,20150727,000000,14.0978,14.211,13.953,14.0495,412427.34564082,0
+CVBF.US,D,20150728,000000,14.143,14.143,13.8713,14.0574,378293.29851978,0
+CVBF.US,D,20150729,000000,14.0249,14.1372,13.953,14.1056,463117.66472489,0
+CVBF.US,D,20150730,000000,13.9993,14.1676,13.9993,14.1372,507839.39953428,0
+CVBF.US,D,20150731,000000,14.1145,14.2188,13.9914,14.2188,947422.88975522,0
+CVBF.US,D,20150803,000000,14.2642,14.3076,14.0327,14.1942,469958.48681718,0
+CVBF.US,D,20150804,000000,14.211,14.3774,14.1598,14.2416,462125.60844105,0
+CVBF.US,D,20150805,000000,14.2976,14.4818,14.211,14.3076,526028.45195215,0
+CVBF.US,D,20150806,000000,14.3616,14.3932,14.1519,14.2346,311645.79980378,0
+CVBF.US,D,20150807,000000,14.1598,14.2976,13.9845,14.0899,264819.11854978,0
+CVBF.US,D,20150810,000000,14.211,14.3232,14.143,14.2494,647602.56332042,0
+CVBF.US,D,20150811,000000,14.1372,14.2346,14.0249,14.1312,394156.04495376,0
+CVBF.US,D,20150812,000000,14.0574,14.143,13.6545,13.8407,315891.23206856,0
+CVBF.US,D,20150813,000000,13.8713,13.9845,13.7285,13.8585,332332.76261902,0
+CVBF.US,D,20150814,000000,13.7915,14.0416,13.7747,14.0416,381908.16072083,0
+CVBF.US,D,20150817,000000,13.953,14.1864,13.8495,14.082,352760.79569794,0
+CVBF.US,D,20150818,000000,14.1056,14.2031,14.016,14.0652,408566.75404294,0
+CVBF.US,D,20150819,000000,13.9914,14.0327,13.8239,13.8329,457766.45017443,0
+CVBF.US,D,20150820,000000,13.6783,13.6783,13.4231,13.4399,842916.8173582,0
+CVBF.US,D,20150821,000000,13.045,13.5275,13.0214,13.3749,1088678.7073154,0
+CVBF.US,D,20150824,000000,12.7308,13.0864,12.5486,12.6117,825786.83833237,0
+CVBF.US,D,20150825,000000,12.846,12.983,12.2837,12.3005,1061774.3845965,0
+CVBF.US,D,20150826,000000,12.5949,12.6845,12.3319,12.652,931477.89505205,0
+CVBF.US,D,20150827,000000,12.7653,12.9652,12.6697,12.846,891121.41097366,0
+CVBF.US,D,20150828,000000,12.7978,12.9248,12.7653,12.8608,1065012.5294165,0
+CVBF.US,D,20150831,000000,12.7653,13.0676,12.7653,13.045,681357.86223895,0
+CVBF.US,D,20150901,000000,12.846,12.8687,12.5417,12.6117,1102877.1955618,0
+CVBF.US,D,20150902,000000,12.7732,12.8027,12.589,12.7732,528517.22365294,0
+CVBF.US,D,20150903,000000,12.7387,12.9248,12.7387,12.8214,431111.91849525,0
+CVBF.US,D,20150904,000000,12.652,12.8687,12.652,12.8027,395735.0086399,0
+CVBF.US,D,20150908,000000,13.039,13.3424,12.8214,13.2862,863596.67229832,0
+CVBF.US,D,20150909,000000,13.4231,13.4871,13.2784,13.2862,766933.63238472,0
+CVBF.US,D,20150910,000000,13.1976,13.5649,13.1976,13.4527,616057.8135625,0
+CVBF.US,D,20150911,000000,13.2862,13.5275,13.2548,13.4153,382283.86269117,0
+CVBF.US,D,20150914,000000,13.4153,13.5571,13.3562,13.4231,434600.86976572,0
+CVBF.US,D,20150915,000000,13.4704,13.7205,13.4615,13.6625,361854.81420151,0
+CVBF.US,D,20150916,000000,13.6949,13.7836,13.5275,13.7373,382158.9671713,0
+CVBF.US,D,20150917,000000,13.7451,13.9382,13.306,13.3946,685321.01032061,0
+CVBF.US,D,20150918,000000,13.1514,13.4527,12.973,13.1514,1538471.1370222,0
+CVBF.US,D,20150921,000000,13.2951,13.496,13.2548,13.3995,414420.59690506,0
+CVBF.US,D,20150922,000000,13.2055,13.4074,13.1651,13.304,382406.72738958,0
+CVBF.US,D,20150923,000000,13.304,13.4399,13.2468,13.3503,413690.51658973,0
+CVBF.US,D,20150924,000000,13.2055,13.5049,13.1888,13.496,545259.31577965,0
+CVBF.US,D,20150925,000000,13.6319,13.8771,13.5511,13.6241,782373.96795477,0
+CVBF.US,D,20150928,000000,13.5197,13.6103,13.2784,13.3099,759343.43717322,0
+CVBF.US,D,20150929,000000,13.304,13.3562,13.1789,13.3099,1528131.2095521,0
+CVBF.US,D,20150930,000000,13.432,13.5915,13.3178,13.4074,913291.88886635,0
+CVBF.US,D,20151001,000000,13.4527,13.4871,13.2134,13.3995,850636.98514322,0
+CVBF.US,D,20151002,000000,13.2134,13.239,12.6993,13.2055,1290219.4599535,0
+CVBF.US,D,20151005,000000,13.2961,13.5591,13.2784,13.5383,745760.28782952,0
+CVBF.US,D,20151006,000000,13.5591,13.5857,13.4084,13.5147,548404.04281244,0
+CVBF.US,D,20151007,000000,13.6043,13.7669,13.5255,13.7491,644436.5126623,0
+CVBF.US,D,20151008,000000,13.6989,13.9185,13.6663,13.9087,515017.33798913,0
+CVBF.US,D,20151009,000000,13.9087,13.9963,13.7491,13.7797,481015.29426307,0
+CVBF.US,D,20151012,000000,13.7629,13.951,13.6939,13.9283,300250.86058458,0
+CVBF.US,D,20151013,000000,13.8831,13.9756,13.7491,13.7629,647203.50690329,0
+CVBF.US,D,20151014,000000,13.7797,13.7797,13.2784,13.367,622226.43375111,0
+CVBF.US,D,20151015,000000,13.4468,13.5955,13.304,13.5443,687515.31290952,0
+CVBF.US,D,20151016,000000,13.6043,13.6517,13.4635,13.5679,513659.73384228,0
+CVBF.US,D,20151019,000000,13.5591,13.6467,13.4989,13.6043,717911.6331311,0
+CVBF.US,D,20151020,000000,13.5955,13.8555,13.5955,13.8299,443795.41393162,0
+CVBF.US,D,20151021,000000,13.8919,13.9353,13.5777,13.6043,571898.61629788,0
+CVBF.US,D,20151022,000000,13.821,14.1509,13.6132,13.8831,671319.51175588,0
+CVBF.US,D,20151023,000000,14.0554,14.3332,13.7423,14.2976,633972.70508311,0
+CVBF.US,D,20151026,000000,14.2268,14.2406,13.9963,14.1214,466793.45156979,0
+CVBF.US,D,20151027,000000,14.0219,14.2268,13.9353,13.9677,609243.3921492,0
+CVBF.US,D,20151028,000000,13.9894,14.6798,13.9353,14.6798,813888.25539078,0
+CVBF.US,D,20151029,000000,14.6532,14.7832,14.4907,14.4986,618890.80950097,0
+CVBF.US,D,20151030,000000,14.5074,14.5163,14.0554,14.1135,542964.48752842,0
+CVBF.US,D,20151102,000000,14.1854,14.338,14.1352,14.3154,430057.92215685,0
+CVBF.US,D,20151103,000000,14.2484,14.4592,14.2031,14.3784,333618.272604,0
+CVBF.US,D,20151104,000000,14.3784,14.4759,14.2642,14.3696,617666.22415982,0
+CVBF.US,D,20151105,000000,14.4276,14.7014,14.4208,14.6197,354144.8005238,0
+CVBF.US,D,20151106,000000,14.7674,15.1712,14.7674,15.0973,637683.01589285,0
+CVBF.US,D,20151109,000000,15.0265,15.1781,14.7605,14.8885,816249.08533951,0
+CVBF.US,D,20151110,000000,14.8157,14.9851,14.5586,14.9763,857662.61198848,0
+CVBF.US,D,20151111,000000,14.9605,15.0737,14.7605,14.8157,342397.51378107,0
+CVBF.US,D,20151112,000000,14.7083,14.7605,14.4503,14.4759,458632.59552767,0
+CVBF.US,D,20151113,000000,14.3538,14.4838,14.0721,14.1598,910464.98539227,0
+CVBF.US,D,20151116,000000,14.1667,14.3942,14.0318,14.3942,449479.68320171,0
+CVBF.US,D,20151117,000000,14.4366,14.5961,14.3232,14.404,495604.71564084,0
+CVBF.US,D,20151118,000000,14.4128,14.6197,14.2268,14.6049,637931.79152186,0
+CVBF.US,D,20151119,000000,14.5892,14.6355,14.4366,14.5803,319520.31001985,0
+CVBF.US,D,20151120,000000,14.5724,14.7743,14.5724,14.6798,426112.0360576,0
+CVBF.US,D,20151123,000000,14.6453,14.8157,14.6453,14.7339,296893.9127091,0
+CVBF.US,D,20151124,000000,14.6049,14.8885,14.6049,14.8561,481260.00824915,0
+CVBF.US,D,20151125,000000,14.8324,15.0107,14.7901,14.9605,398163.87110758,0
+CVBF.US,D,20151127,000000,14.9369,15.0421,14.8649,15.0107,279209.51942435,0
+CVBF.US,D,20151130,000000,15.0659,15.1151,14.9457,14.9605,469143.11200048,0
+CVBF.US,D,20151201,000000,15.0027,15.1151,14.8324,14.9605,629565.82251214,0
+CVBF.US,D,20151202,000000,15.0265,15.0491,14.6453,14.6719,459914.04386973,0
+CVBF.US,D,20151203,000000,14.7832,14.8885,14.3834,14.4128,729825.44723364,0
+CVBF.US,D,20151204,000000,14.3942,14.7743,14.3942,14.7083,708165.72093846,0
+CVBF.US,D,20151207,000000,14.7083,14.8797,14.281,14.3784,659200.58468575,0
+CVBF.US,D,20151208,000000,14.2888,14.4759,14.08,14.1036,588708.74094356,0
+CVBF.US,D,20151209,000000,14.1214,14.2484,13.7629,13.8752,723872.09411993,0
+CVBF.US,D,20151210,000000,13.8377,14.0406,13.7176,13.8703,559165.36573572,0
+CVBF.US,D,20151211,000000,13.5216,14.2336,13.2548,13.3867,1235056.2566009,0
+CVBF.US,D,20151214,000000,13.3572,13.9924,13.174,13.4537,1343077.6809474,0
+CVBF.US,D,20151215,000000,13.5679,14.1292,13.5305,13.9835,1532195.8987069,0
+CVBF.US,D,20151216,000000,14.1292,14.2888,13.7865,14.21,1180522.6079014,0
+CVBF.US,D,20151217,000000,14.2031,14.2976,13.8377,13.951,866315.94223496,0
+CVBF.US,D,20151218,000000,13.8633,13.9589,13.4163,13.7629,5102826.8083433,0
+CVBF.US,D,20151221,000000,13.8377,14.013,13.6427,13.8131,849379.90665869,0
+CVBF.US,D,20151222,000000,13.8633,13.9185,13.6359,13.8831,716007.73801116,0
+CVBF.US,D,20151223,000000,13.9087,14.0879,13.8633,14.0485,376772.21324528,0
+CVBF.US,D,20151224,000000,14.0219,14.2336,14.0219,14.1135,240527.44764078,0
+CVBF.US,D,20151228,000000,14.0219,14.2031,13.8555,14.08,432122.25217223,0
+CVBF.US,D,20151229,000000,14.143,14.3094,14.1036,14.274,442388.05465896,0
+CVBF.US,D,20151230,000000,14.2278,14.2346,14.0219,14.0318,349634.34605831,0
+CVBF.US,D,20151231,000000,13.9668,14.0485,13.7767,13.7767,387353.80846923,0
+CVBF.US,D,20160104,000000,13.4941,13.6389,13.3128,13.3965,879284.76808664,0
+CVBF.US,D,20160105,000000,13.3965,13.5177,13.3453,13.4586,569710.40617336,0
+CVBF.US,D,20160106,000000,13.2262,13.3709,13.174,13.299,440062.7640858,0
+CVBF.US,D,20160107,000000,13.1523,13.1996,12.8076,12.8076,888879.38408042,0
+CVBF.US,D,20160108,000000,12.9396,13.0204,12.5565,12.5811,764464.15348782,0
+CVBF.US,D,20160111,000000,12.6136,12.7022,12.3931,12.5653,734938.0402624,0
+CVBF.US,D,20160112,000000,12.525,12.655,12.0139,12.5427,708404.34246016,0
+CVBF.US,D,20160113,000000,12.5733,12.6727,11.9607,12.0296,878643.02850488,0
+CVBF.US,D,20160114,000000,12.1586,12.4797,11.9863,12.2207,719067.17054256,0
+CVBF.US,D,20160115,000000,11.8316,12.0818,11.676,12.0749,1142904.6865635,0
+CVBF.US,D,20160119,000000,12.2541,12.2541,11.8642,11.9774,1038656.5284921,0
+CVBF.US,D,20160120,000000,11.685,12.0424,11.5146,11.8976,739871.92100256,0
+CVBF.US,D,20160121,000000,12.1754,12.9071,11.7006,11.7736,1270601.7246375,0
+CVBF.US,D,20160122,000000,11.9774,12.0592,11.5392,11.7736,1601934.3076869,0
+CVBF.US,D,20160125,000000,11.6456,11.676,11.4377,11.5638,1261609.247207,0
+CVBF.US,D,20160126,000000,11.6662,12.0749,11.6662,12.004,1441068.8780967,0
+CVBF.US,D,20160127,000000,12.004,12.2985,11.8572,12.004,1095208.8137241,0
+CVBF.US,D,20160128,000000,12.1754,12.3437,11.8976,12.2207,501590.56189794,0
+CVBF.US,D,20160129,000000,12.2305,12.4797,12.1064,12.4659,1045649.662194,0
+CVBF.US,D,20160201,000000,12.3743,12.4205,12.1754,12.2985,546514.36344272,0
+CVBF.US,D,20160202,000000,12.1163,12.1517,11.8976,11.9863,581602.89665056,0
+CVBF.US,D,20160203,000000,12.1517,12.2128,11.6594,12.0208,666934.96822099,0
+CVBF.US,D,20160204,000000,11.9696,12.2621,11.9282,12.0995,713811.4046008,0
+CVBF.US,D,20160205,000000,12.1163,12.2207,11.8642,11.8828,615584.63216203,0
+CVBF.US,D,20160208,000000,11.7006,12.0651,11.5972,11.9696,960778.58709527,0
+CVBF.US,D,20160209,000000,11.7824,12.2541,11.7824,12.0995,701383.79266854,0
+CVBF.US,D,20160210,000000,12.2374,12.4491,11.9528,11.9528,615452.62876704,0
+CVBF.US,D,20160211,000000,11.6514,11.9774,11.418,11.7006,709718.2839456,0
+CVBF.US,D,20160212,000000,11.944,12.133,11.8534,12.0995,586596.68662383,0
+CVBF.US,D,20160216,000000,12.3231,12.4945,12.1251,12.4363,512181.29581847,0
+CVBF.US,D,20160217,000000,12.5653,12.6294,12.3299,12.3527,461900.18725885,0
+CVBF.US,D,20160218,000000,12.4363,12.5349,12.2621,12.525,915792.84549591,0
+CVBF.US,D,20160219,000000,12.4737,12.6294,12.4363,12.5083,581572.43432865,0
+CVBF.US,D,20160222,000000,12.6136,12.7357,12.4737,12.5811,618593.2941569,0
+CVBF.US,D,20160223,000000,12.5653,12.5811,12.2374,12.3063,544994.29357897,0
+CVBF.US,D,20160224,000000,12.1251,12.4363,12.0208,12.4117,725392.16398369,0
+CVBF.US,D,20160225,000000,12.4205,12.6638,12.3675,12.6638,519988.78892633,0
+CVBF.US,D,20160226,000000,12.7505,12.982,12.5171,12.9554,759108.87729445,0
+CVBF.US,D,20160229,000000,12.8992,12.9868,12.6392,12.6471,1061791.6465789,0
+CVBF.US,D,20160301,000000,12.7692,13.0774,12.7022,13.0518,506586.38269267,0
+CVBF.US,D,20160302,000000,12.9977,13.3345,12.9977,13.3128,851951.94203938,0
+CVBF.US,D,20160303,000000,13.2666,13.5492,13.2666,13.4517,893137.00127397,0
+CVBF.US,D,20160304,000000,13.4438,13.6871,13.3906,13.6871,785102.376588,0
+CVBF.US,D,20160307,000000,13.6791,13.8367,13.3384,13.7688,829376.31526517,0
+CVBF.US,D,20160308,000000,13.6319,13.7057,13.3217,13.3906,623553.57557605,0
+CVBF.US,D,20160309,000000,13.4675,13.5443,13.2577,13.2902,577767.69032096,0
+CVBF.US,D,20160310,000000,13.3611,13.4773,13.1592,13.4369,813508.49177753,0
+CVBF.US,D,20160311,000000,13.5255,13.9411,13.4044,13.9175,860453.976087,0
+CVBF.US,D,20160314,000000,13.9077,13.9746,13.7619,13.9077,992385.27690777,0
+CVBF.US,D,20160315,000000,13.8437,13.9835,13.7945,13.9274,967542.23797203,0
+CVBF.US,D,20160316,000000,13.8988,13.9746,13.5255,13.5639,1025408.4646895,0
+CVBF.US,D,20160317,000000,13.5571,13.8437,13.305,13.8191,957428.7470949,0
+CVBF.US,D,20160318,000000,13.8909,14.1292,13.7767,14.1135,1394934.7069609,0
+CVBF.US,D,20160321,000000,14.1352,14.1519,13.8811,14.0042,450546.87987962,0
+CVBF.US,D,20160322,000000,13.95,14.1135,13.6526,14.0633,734625.29375736,0
+CVBF.US,D,20160323,000000,13.9668,14.0721,13.8604,13.8614,766162.93564018,0
+CVBF.US,D,20160324,000000,13.7225,13.9589,13.5689,13.9411,1174362.1109987,0
+CVBF.US,D,20160328,000000,13.95,14.0633,13.8732,14.0042,585337.57731785,0
+CVBF.US,D,20160329,000000,13.8909,14.1598,13.7304,14.1519,896952.9147997,0
+CVBF.US,D,20160330,000000,14.2346,14.4148,14.1135,14.2031,760494.91294177,0
+CVBF.US,D,20160331,000000,14.1598,14.2494,14.0396,14.211,598954.23521567,0
+CVBF.US,D,20160401,000000,14.1214,14.3174,14.0121,14.2908,659607.76438873,0
+CVBF.US,D,20160404,000000,14.274,14.3046,14.142,14.2494,888242.72155231,0
+CVBF.US,D,20160405,000000,14.1204,14.1352,13.8082,13.8082,703290.73402068,0
+CVBF.US,D,20160406,000000,13.8082,13.9559,13.7185,13.8713,942264.60324359,0
+CVBF.US,D,20160407,000000,13.7905,13.7905,13.4143,13.5059,692282.66628985,0
+CVBF.US,D,20160408,000000,13.6359,13.7816,13.4527,13.497,602273.61289412,0
+CVBF.US,D,20160411,000000,13.5374,13.8003,13.5374,13.6043,707957.56173867,0
+CVBF.US,D,20160412,000000,13.6043,13.7432,13.5059,13.7255,1309970.214075,0
+CVBF.US,D,20160413,000000,13.8495,14.2662,13.8495,14.2662,849191.04026279,0
+CVBF.US,D,20160414,000000,14.2416,14.4542,14.1283,14.3174,792840.82176617,0
+CVBF.US,D,20160415,000000,14.2828,14.4631,14.1598,14.2662,340088.46977961,0
+CVBF.US,D,20160418,000000,14.1854,14.4306,14.1352,14.407,280330.53287097,0
+CVBF.US,D,20160419,000000,14.3982,14.5636,14.3568,14.5547,247316.48378581,0
+CVBF.US,D,20160420,000000,14.6355,14.6926,14.4631,14.6709,367374.58693325,0
+CVBF.US,D,20160421,000000,14.6788,14.6926,14.1667,14.3636,985955.69616138,0
+CVBF.US,D,20160422,000000,14.3174,14.4247,14.1982,14.3726,673215.28358998,0
+CVBF.US,D,20160425,000000,14.2572,14.2662,13.7905,14.2031,626911.53886227,0
+CVBF.US,D,20160426,000000,14.2188,14.3636,14.1283,14.3568,477965.00042824,0
+CVBF.US,D,20160427,000000,14.4158,14.5212,14.2268,14.3252,500921.40622645,0
+CVBF.US,D,20160428,000000,14.2996,14.347,14.0702,14.1204,407298.50604038,0
+CVBF.US,D,20160429,000000,14.1204,14.1667,13.9638,14.0869,588333.03897322,0
+CVBF.US,D,20160502,000000,14.1115,14.1932,14.0199,14.1598,584068.31390455,0
+CVBF.US,D,20160503,000000,13.9865,13.9865,13.6753,13.8082,451139.87974631,0
+CVBF.US,D,20160504,000000,13.7009,13.8407,13.4527,13.5591,344770.52865857,0
+CVBF.US,D,20160505,000000,13.5591,13.6831,13.4349,13.4399,351890.58870179,0
+CVBF.US,D,20160506,000000,13.3325,13.5295,13.2833,13.5295,495883.95359176,0
+CVBF.US,D,20160509,000000,13.5679,13.6132,13.3828,13.4527,389596.85077321,0
+CVBF.US,D,20160510,000000,13.5374,13.7511,13.497,13.6753,280539.70748148,0
+CVBF.US,D,20160511,000000,13.6211,13.7185,13.5059,13.5059,372165.29476039,0
+CVBF.US,D,20160512,000000,13.6043,13.7009,13.3985,13.5216,422513.42042823,0
+CVBF.US,D,20160513,000000,13.5127,13.6427,13.2744,13.3325,654340.82892892,0
+CVBF.US,D,20160516,000000,13.3828,13.6309,13.305,13.5295,373655.91771296,0
+CVBF.US,D,20160517,000000,13.4615,13.5857,13.2173,13.2744,577372.69554674,0
+CVBF.US,D,20160518,000000,13.2912,13.8713,13.2744,13.8585,580841.33860259,0
+CVBF.US,D,20160519,000000,13.8003,13.9146,13.4497,13.627,604616.16544969,0
+CVBF.US,D,20160520,000000,13.7185,13.9244,13.7009,13.8151,495193.47429494,0
+CVBF.US,D,20160523,000000,13.8082,13.8329,13.6959,13.7589,397164.70694864,0
+CVBF.US,D,20160524,000000,13.8151,14.1932,13.7432,14.1509,670015.72437774,0
+CVBF.US,D,20160525,000000,14.2572,14.3804,13.8239,14.2416,753474.36315015,0
+CVBF.US,D,20160526,000000,14.2494,14.2966,14.078,14.1766,431227.67531854,0
+CVBF.US,D,20160527,000000,14.2188,14.2908,14.1204,14.2908,403526.25517607,0
+CVBF.US,D,20160531,000000,14.3094,14.4631,14.2996,14.3892,465632.83710467,0
+CVBF.US,D,20160601,000000,14.3342,14.5035,14.2188,14.471,427187.35602134,0
+CVBF.US,D,20160602,000000,14.4158,14.4956,14.3094,14.4631,370884.86182906,0
+CVBF.US,D,20160603,000000,14.2828,14.2828,13.9638,14.2188,372585.67480287,0
+CVBF.US,D,20160606,000000,14.2494,14.5074,13.888,14.4394,507616.00917353,0
+CVBF.US,D,20160607,000000,14.4631,14.4956,14.339,14.407,327560.33218503,0
+CVBF.US,D,20160608,000000,14.3804,14.535,14.3342,14.4868,299502.5028761,0
+CVBF.US,D,20160609,000000,14.3892,14.3892,14.142,14.3252,509873.26722774,0
+CVBF.US,D,20160610,000000,14.0948,14.1766,14.0199,14.0702,440918.75533173,0
+CVBF.US,D,20160613,000000,14.0101,14.1283,13.8239,13.8653,475743.28174961,0
+CVBF.US,D,20160614,000000,13.8082,13.9471,13.5335,13.6043,377039.26626744,0
+CVBF.US,D,20160615,000000,13.627,13.8713,13.5857,13.6211,385695.64274611,0
+CVBF.US,D,20160616,000000,13.5374,13.5777,13.3631,13.5127,388341.80311014,0
+CVBF.US,D,20160617,000000,13.5433,13.6673,13.4143,13.5127,1070286.5727514,0
+CVBF.US,D,20160620,000000,13.7432,13.9687,13.7185,13.7255,287980.63731558,0
+CVBF.US,D,20160621,000000,13.7511,13.7905,13.627,13.7343,398182.14850073,0
+CVBF.US,D,20160622,000000,13.7107,13.8713,13.6211,13.627,584369.89089155,0
+CVBF.US,D,20160623,000000,13.8585,14.1283,13.6673,14.1283,669535.43510215,0
+CVBF.US,D,20160624,000000,13.3542,13.8151,13.1917,13.2084,677888.20377236,0
+CVBF.US,D,20160627,000000,12.9632,12.981,12.5033,12.5515,749338.59524427,0
+CVBF.US,D,20160628,000000,12.7495,12.8933,12.6185,12.8421,730223.48824006,0
+CVBF.US,D,20160629,000000,13.037,13.1208,12.9298,13.111,687647.3163045,0
+CVBF.US,D,20160630,000000,13.1592,13.4399,13.0046,13.4399,596200.44131419,0
+CVBF.US,D,20160701,000000,13.301,13.4064,13.1671,13.2666,394767.3222136,0
+CVBF.US,D,20160705,000000,13.1592,13.1592,12.786,12.8568,464698.65923248,0
+CVBF.US,D,20160706,000000,12.7958,13.0105,12.7131,12.9692,400721.69073805,0
+CVBF.US,D,20160707,000000,12.9968,13.2587,12.9968,13.1514,311685.40082227,0
+CVBF.US,D,20160708,000000,13.3641,13.5226,13.2912,13.4419,826419.43921755,0
+CVBF.US,D,20160711,000000,13.5886,13.7777,13.5226,13.7137,427214.77211107,0
+CVBF.US,D,20160712,000000,13.9293,14.1913,13.8929,14.1096,658664.44781996,0
+CVBF.US,D,20160713,000000,14.0761,14.1578,13.9776,14.1184,366517.58027659,0
+CVBF.US,D,20160714,000000,14.3804,14.3804,14.2179,14.2179,832748.49430161,0
+CVBF.US,D,20160715,000000,14.3342,14.3568,13.6949,14.2336,600853.05328196,0
+CVBF.US,D,20160718,000000,14.2572,14.2572,13.952,14.1332,306779.95158257,0
+CVBF.US,D,20160719,000000,14.0515,14.2179,14.0515,14.0761,270646.56073289,0
+CVBF.US,D,20160720,000000,14.1017,14.1263,14.0071,14.0682,272691.5979444,0
+CVBF.US,D,20160721,000000,14.1834,14.2248,13.0656,13.5541,680626.76651289,0
+CVBF.US,D,20160722,000000,13.6073,13.7777,13.5187,13.7383,428776.47381479,0
+CVBF.US,D,20160725,000000,13.7295,13.7541,13.5187,13.5463,378657.83097207,0
+CVBF.US,D,20160726,000000,13.5079,13.6379,13.5079,13.6151,331281.81251281,0
+CVBF.US,D,20160727,000000,13.6221,13.8289,13.6151,13.7215,478731.63552987,0
+CVBF.US,D,20160728,000000,13.6615,13.7541,13.5541,13.6871,365519.43152838,0
+CVBF.US,D,20160729,000000,13.6703,13.7048,13.5147,13.5886,640109.84753906,0
+CVBF.US,D,20160801,000000,13.6289,13.7383,13.4813,13.5079,266217.33912586,0
+CVBF.US,D,20160802,000000,13.5079,13.5463,13.304,13.3552,465604.40560421,0
+CVBF.US,D,20160803,000000,13.3739,13.5886,13.3739,13.5797,236156.1044454,0
+CVBF.US,D,20160804,000000,13.5886,13.6999,13.5541,13.6379,223512.21002752,0
+CVBF.US,D,20160805,000000,13.7777,14.2179,13.6703,14.2012,452814.29204113,0
+CVBF.US,D,20160808,000000,14.21,14.2406,14.0268,14.0682,203318.73682737,0
+CVBF.US,D,20160809,000000,14.1096,14.1608,14.0446,14.1332,295344.39593415,0
+CVBF.US,D,20160810,000000,14.0446,14.1411,13.9017,13.9776,564390.66935557,0
+CVBF.US,D,20160811,000000,13.9914,14.1608,13.9874,14.0446,462318.53647987,0
+CVBF.US,D,20160812,000000,13.9776,14.0446,13.8929,13.9914,271290.33113612,0
+CVBF.US,D,20160815,000000,14.0515,14.1647,14.0268,14.1096,377272.81073548,0
+CVBF.US,D,20160816,000000,14.084,14.1746,13.952,14.084,297783.41250913,0
+CVBF.US,D,20160817,000000,14.0603,14.2012,14.0603,14.1096,519311.50996899,0
+CVBF.US,D,20160818,000000,14.1184,14.2336,14.0643,14.2336,341364.84106801,0
+CVBF.US,D,20160819,000000,14.21,14.2297,13.7541,14.2012,494697.95385839,0
+CVBF.US,D,20160822,000000,14.1647,14.2484,14.1017,14.2179,255134.13100098,0
+CVBF.US,D,20160823,000000,14.2484,14.339,14.1184,14.2898,326534.76734709,0
+CVBF.US,D,20160824,000000,14.3085,14.407,14.2012,14.2986,233354.58623957,0
+CVBF.US,D,20160825,000000,14.2819,14.4316,14.2819,14.407,291747.81112623,0
+CVBF.US,D,20160826,000000,14.3982,14.5478,14.2898,14.4878,463036.43186643,0
+CVBF.US,D,20160829,000000,14.4798,14.6296,14.3982,14.531,472858.49986387,0
+CVBF.US,D,20160830,000000,14.5714,14.6877,14.4956,14.6719,465390.15394005,0
+CVBF.US,D,20160831,000000,14.6719,14.7369,14.5478,14.6945,684042.60821075,0
+CVBF.US,D,20160901,000000,14.7103,14.7704,14.4878,14.5714,293797.92539139,0
+CVBF.US,D,20160902,000000,14.6453,14.6808,14.4956,14.6808,527278.42256156,0
+CVBF.US,D,20160906,000000,14.6719,14.6719,14.3636,14.3892,306342.30955766,0
+CVBF.US,D,20160907,000000,14.3804,14.5045,14.3164,14.4592,369024.62937054,0
+CVBF.US,D,20160908,000000,14.4641,14.472,14.3636,14.4394,793639.95001117,0
+CVBF.US,D,20160909,000000,14.3726,14.4394,14.2336,14.2406,478908.316997,0
+CVBF.US,D,20160912,000000,14.149,14.2406,14.0357,14.2336,508901.51915852,0
+CVBF.US,D,20160913,000000,14.1332,14.1332,13.8761,14.0357,481165.5750512,0
+CVBF.US,D,20160914,000000,14.0515,14.1017,13.8545,13.8761,369948.65313541,0
+CVBF.US,D,20160915,000000,13.8929,14.0357,13.8761,14.0071,176347.39700023,0
+CVBF.US,D,20160916,000000,14.0071,14.0357,13.8447,14.0071,962111.82138459,0
+CVBF.US,D,20160919,000000,14.0357,14.1962,13.9993,14.1096,341499.89069519,0
+CVBF.US,D,20160920,000000,14.1746,14.2012,14.084,14.1411,377969.38249671,0
+CVBF.US,D,20160921,000000,14.21,14.3252,14.149,14.2484,350109.55828026,0
+CVBF.US,D,20160922,000000,14.2898,14.5134,14.2898,14.4956,296134.38548258,0
+CVBF.US,D,20160923,000000,14.472,14.5478,14.4158,14.472,499810.54688714,0
+CVBF.US,D,20160926,000000,14.3892,14.4198,14.21,14.21,349012.91469117,0
+CVBF.US,D,20160927,000000,14.2258,14.3982,14.1332,14.3982,393940.77787887,0
+CVBF.US,D,20160928,000000,14.4158,14.5714,14.403,14.5655,528032.87273442,0
+CVBF.US,D,20160929,000000,14.5961,14.6808,14.339,14.347,531464.96100397,0
+CVBF.US,D,20160930,000000,14.4158,14.6296,14.347,14.5478,552147.86217628,0
+CVBF.US,D,20161003,000000,14.4394,14.5222,14.2238,14.3144,370536.57594844,0
+CVBF.US,D,20161004,000000,14.3794,14.5567,14.2966,14.5134,556191.22770569,0
+CVBF.US,D,20161005,000000,14.5961,14.8049,14.5222,14.7211,383594.75794442,0
+CVBF.US,D,20161006,000000,14.7389,14.8482,14.6729,14.8049,488059.19850149,0
+CVBF.US,D,20161007,000000,14.7645,14.8797,14.6345,14.8383,482377.97546358,0
+CVBF.US,D,20161010,000000,14.9043,15.0303,14.8885,14.9369,202241.38604217,0
+CVBF.US,D,20161011,000000,14.9211,15.0057,14.796,14.8551,357121.98478602,0
+CVBF.US,D,20161012,000000,14.8383,14.8885,14.6128,14.6305,436647.93779867,0
+CVBF.US,D,20161013,000000,14.4878,14.4878,14.216,14.2474,356058.84975105,0
+CVBF.US,D,20161014,000000,14.4306,14.5045,14.271,14.338,236402.84925294,0
+CVBF.US,D,20161017,000000,14.3794,14.407,14.1982,14.2238,175568.57696982,0
+CVBF.US,D,20161018,000000,14.3972,14.3972,14.1814,14.2642,354997.74553753,0
+CVBF.US,D,20161019,000000,14.345,14.6128,14.271,14.5045,379154.36681935,0
+CVBF.US,D,20161020,000000,14.604,14.604,13.7323,14.1982,620937.87753394,0
+CVBF.US,D,20161021,000000,14.0564,14.1244,13.9874,14.0229,582776.71145519,0
+CVBF.US,D,20161024,000000,14.0978,14.2878,14.0731,14.1548,436441.80942036,0
+CVBF.US,D,20161025,000000,14.1155,14.1716,14.0042,14.013,353857.43928703,0
+CVBF.US,D,20161026,000000,13.9648,14.1352,13.9569,13.9737,321286.10928043,0
+CVBF.US,D,20161027,000000,14.0889,14.1056,13.9254,13.9481,349088.05508523,0
+CVBF.US,D,20161028,000000,13.9815,13.9953,13.756,13.8889,357321.00528923,0
+CVBF.US,D,20161031,000000,13.9057,13.9874,13.8151,13.9569,469378.68728998,0
+CVBF.US,D,20161101,000000,14.0318,14.0318,13.7167,13.8073,465609.48265787,0
+CVBF.US,D,20161102,000000,13.7235,13.7727,13.5729,13.7077,477455.26424146,0
+CVBF.US,D,20161103,000000,13.7807,13.8969,13.7323,13.8151,423099.31241981,0
+CVBF.US,D,20161104,000000,13.8319,14.0564,13.7481,13.8653,342728.53767926,0
+CVBF.US,D,20161107,000000,14.1155,14.345,14.1155,14.3066,498955.57105194,0
+CVBF.US,D,20161108,000000,14.2554,14.3794,14.0564,14.28,495448.34238832,0
+CVBF.US,D,20161109,000000,14.4474,15.1949,14.3626,15.1535,1215160.2987448,0
+CVBF.US,D,20161110,000000,15.1949,16.094,14.8551,16.0447,1616441.4807955,0
+CVBF.US,D,20161111,000000,15.9935,16.6701,15.9935,16.6701,1588645.6274551,0
+CVBF.US,D,20161114,000000,16.6346,17.6323,16.6002,17.4481,1149749.5702987,0
+CVBF.US,D,20161115,000000,17.2226,17.715,17.0768,17.7012,1331048.1100216,0
+CVBF.US,D,20161116,000000,17.4412,17.6727,17.3309,17.5505,754148.59587529,0
+CVBF.US,D,20161117,000000,17.5663,17.6491,17.2157,17.2472,1176717.8638937,0
+CVBF.US,D,20161118,000000,17.3309,17.8125,17.2571,17.7583,823305.1745067,0
+CVBF.US,D,20161121,000000,17.4579,17.8647,17.2383,17.8312,628456.99399429,0
+CVBF.US,D,20161122,000000,17.8814,17.9819,17.6097,17.8903,792735.21905017,0
+CVBF.US,D,20161123,000000,17.9661,18.1138,17.8312,18.04,666021.09856342,0
+CVBF.US,D,20161125,000000,18.0981,18.0981,17.781,17.9238,378875.12886843,0
+CVBF.US,D,20161128,000000,17.847,17.8647,17.325,17.3831,991063.21213647,0
+CVBF.US,D,20161129,000000,17.3831,17.5663,17.2423,17.2856,1115039.7852935,0
+CVBF.US,D,20161130,000000,17.4255,17.5043,17.194,17.2768,1317669.0582347,0
+CVBF.US,D,20161201,000000,17.4156,17.6421,17.2383,17.6244,672231.35059199,0
+CVBF.US,D,20161202,000000,17.6097,17.6097,17.3161,17.4353,728283.03833381,0
+CVBF.US,D,20161205,000000,17.6421,17.9395,17.6421,17.8903,517763.00860478,0
+CVBF.US,D,20161206,000000,18.0055,18.2734,17.8558,18.2656,540464.5463096,0
+CVBF.US,D,20161207,000000,18.2143,18.5649,18.1375,18.5147,594683.41768261,0
+CVBF.US,D,20161208,000000,18.6388,19.1686,18.5885,19.1371,656700.64346692,0
+CVBF.US,D,20161209,000000,19.1469,19.1469,18.7619,19.1193,518809.89706806,0
+CVBF.US,D,20161212,000000,19.1282,19.208,18.3728,18.4398,1355348.9196271,0
+CVBF.US,D,20161213,000000,18.5147,18.6289,18.3068,18.5226,611431.60227372,0
+CVBF.US,D,20161214,000000,18.3975,18.6476,18.2006,18.3818,738837.21746804,0
+CVBF.US,D,20161215,000000,18.4458,18.9805,18.4054,18.8042,989284.2125364,0
+CVBF.US,D,20161216,000000,18.7805,18.9471,18.4881,18.5462,1863058.3465879,0
+CVBF.US,D,20161219,000000,18.5462,18.7225,18.2802,18.7225,613011.58137059,0
+CVBF.US,D,20161220,000000,18.8042,19.0199,18.7619,19.0199,373897.58546686,0
+CVBF.US,D,20161221,000000,19.0642,19.2149,18.9135,19.1095,437796.36733503,0
+CVBF.US,D,20161222,000000,19.2198,19.2897,19.0199,19.1469,449430.94348665,0
+CVBF.US,D,20161223,000000,19.1036,19.1715,18.9874,19.1282,199761.75303795,0
+CVBF.US,D,20161227,000000,19.1647,19.3212,19.0642,19.2897,236082.99487279,0
+CVBF.US,D,20161228,000000,19.2897,19.3212,19.0425,19.1036,244893.71378251,0
+CVBF.US,D,20161229,000000,19.1371,19.3055,18.8791,19.0475,228419.69008868,0
+CVBF.US,D,20161230,000000,19.1469,19.2198,18.9727,19.0721,379088.36512186,0
+CVBF.US,D,20170103,000000,19.3705,19.4946,18.9637,19.1647,499778.05374375,0
+CVBF.US,D,20170104,000000,19.2543,19.6,19.2198,19.5636,567161.72523947,0
+CVBF.US,D,20170105,000000,19.4896,19.4966,18.9461,19.0632,390281.23760566,0
+CVBF.US,D,20170106,000000,19.2198,19.3134,19.0632,19.0799,285429.92556022,0
+CVBF.US,D,20170109,000000,18.9115,19.0563,18.6781,18.7943,341135.35824289,0
+CVBF.US,D,20170110,000000,18.7943,19.1095,18.6693,19.0721,346478.4495075,0
+CVBF.US,D,20170111,000000,19.0287,19.273,18.8465,19.273,312142.33565106,0
+CVBF.US,D,20170112,000000,19.1095,19.1095,18.6358,18.8209,338260.73046446,0
+CVBF.US,D,20170113,000000,18.9627,19.3971,18.9303,19.0199,247280.94441024,0
+CVBF.US,D,20170117,000000,18.8121,18.8121,18.3856,18.4192,320162.04960161,0
+CVBF.US,D,20170118,000000,18.6023,18.6023,18.2842,18.5698,353727.4667135,0
+CVBF.US,D,20170119,000000,18.8299,19.1972,18.4615,18.7195,553294.26089118,0
+CVBF.US,D,20170120,000000,18.7511,19.1036,18.7511,19.0563,657722.14666194,0
+CVBF.US,D,20170123,000000,18.9795,19.0888,18.7274,18.9461,500220.77282231,0
+CVBF.US,D,20170124,000000,19.0021,19.472,18.9717,19.3882,561391.14605727,0
+CVBF.US,D,20170125,000000,19.5734,19.858,19.538,19.6384,879083.71676198,0
+CVBF.US,D,20170126,000000,19.6718,19.6856,19.3065,19.529,863188.47718461,0
+CVBF.US,D,20170127,000000,19.472,19.472,19.0997,19.1193,440596.87013012,0
+CVBF.US,D,20170130,000000,18.9795,18.9795,18.561,18.8387,552563.16516511,0
+CVBF.US,D,20170131,000000,18.7451,18.8869,18.6023,18.8465,389454.69327092,0
+CVBF.US,D,20170201,000000,18.9795,19.2109,18.6447,18.7511,405376.33352729,0
+CVBF.US,D,20170202,000000,18.5856,18.6959,18.303,18.4192,528155.73743283,0
+CVBF.US,D,20170203,000000,18.6595,19.0465,18.6447,18.9943,685679.45030853,0
+CVBF.US,D,20170206,000000,18.8387,19.0021,18.7451,18.8033,312364.71060107,0
+CVBF.US,D,20170207,000000,18.9017,18.9864,18.6358,18.7875,390478.22728741,0
+CVBF.US,D,20170208,000000,18.6693,18.6693,18.303,18.4842,436513.90358223,0
+CVBF.US,D,20170209,000000,18.5285,18.8869,18.5285,18.8465,223308.11247066,0
+CVBF.US,D,20170210,000000,18.8603,19.0111,18.7195,18.9461,278554.57950309,0
+CVBF.US,D,20170213,000000,19.0287,19.406,19.0287,19.2907,390984.91724199,0
+CVBF.US,D,20170214,000000,19.2631,19.6078,19.1647,19.5636,497680.21517426,0
+CVBF.US,D,20170215,000000,19.6384,19.7368,19.4473,19.6295,386232.79502262,0
+CVBF.US,D,20170216,000000,19.6541,19.6541,19.4473,19.6462,313512.12472668,0
+CVBF.US,D,20170217,000000,19.592,19.6974,19.273,19.6384,840796.63975263,0
+CVBF.US,D,20170221,000000,19.7162,19.9161,19.529,19.7733,344706.55778254,0
+CVBF.US,D,20170222,000000,19.663,19.8668,19.5458,19.8048,560516.87741819,0
+CVBF.US,D,20170223,000000,19.8048,19.9742,19.5054,19.9161,477167.90300469,0
+CVBF.US,D,20170224,000000,19.6462,19.858,19.6088,19.8324,362255.90144011,0
+CVBF.US,D,20170227,000000,19.8324,20.0638,19.7644,20.0155,461811.84652528,0
+CVBF.US,D,20170228,000000,19.9397,20.0343,19.7644,19.858,388726.64377706,0
+CVBF.US,D,20170301,000000,20.2341,20.5759,19.2631,20.5345,556214.58215248,0
+CVBF.US,D,20170302,000000,20.5926,20.5926,19.8708,19.8915,477418.70945516,0
+CVBF.US,D,20170303,000000,19.8915,20.0737,19.7644,19.8826,540556.94868609,0
+CVBF.US,D,20170306,000000,19.6718,19.7644,19.4896,19.663,401210.10329949,0
+CVBF.US,D,20170307,000000,19.6718,19.7073,19.5202,19.5636,335924.27037327,0
+CVBF.US,D,20170308,000000,19.7733,19.8235,19.3458,19.3547,450496.10934308,0
+CVBF.US,D,20170309,000000,19.4306,19.6384,19.3222,19.338,269839.30920204,0
+CVBF.US,D,20170310,000000,19.4473,19.4966,19.0563,19.2631,358613.62314933,0
+CVBF.US,D,20170313,000000,19.2631,19.6226,19.2109,19.4966,389440.47752069,0
+CVBF.US,D,20170314,000000,19.3804,19.5556,19.1804,19.5202,312258.09247435,0
+CVBF.US,D,20170315,000000,19.5556,19.789,19.4394,19.465,698445.19401408,0
+CVBF.US,D,20170316,000000,19.5832,19.7477,19.5142,19.7329,368689.54382942,0
+CVBF.US,D,20170317,000000,19.6896,19.9397,19.4138,19.8668,1308051.0877941,0
+CVBF.US,D,20170320,000000,19.8146,19.8304,19.3586,19.3804,324631.88763788,0
+CVBF.US,D,20170321,000000,19.5202,19.5202,17.9602,17.9681,829079.81533182,0
+CVBF.US,D,20170322,000000,17.7918,17.9553,17.391,17.6244,828809.71607747,0
+CVBF.US,D,20170323,000000,17.5821,18.0174,17.5417,17.7731,432845.22461244,0
+CVBF.US,D,20170324,000000,17.8667,17.972,17.6244,17.8105,605053.8074746,0
+CVBF.US,D,20170327,000000,17.4471,17.7131,17.2078,17.65,596029.85231144,0
+CVBF.US,D,20170328,000000,17.5751,18.0696,17.5751,17.977,377523.61718595,0
+CVBF.US,D,20170329,000000,17.8923,18.042,17.7829,17.9336,301557.69419491,0
+CVBF.US,D,20170330,000000,17.9917,18.6447,17.9917,18.5698,544586.09846524,0
+CVBF.US,D,20170331,000000,18.4516,18.7511,18.3856,18.4694,531711.70581152,0
+CVBF.US,D,20170403,000000,18.5354,18.5354,17.9474,18.0568,632035.30140905,0
+CVBF.US,D,20170404,000000,17.9474,18.167,17.8627,18.0055,419063.05476552,0
+CVBF.US,D,20170405,000000,18.2015,18.2674,17.5851,17.5939,564809.01857658,0
+CVBF.US,D,20170406,000000,17.6372,17.91,17.5121,17.8263,331275.72004842,0
+CVBF.US,D,20170407,000000,17.6273,17.845,17.5851,17.7879,461552.91678897,0
+CVBF.US,D,20170410,000000,17.845,17.9573,17.5357,17.5703,515591.04505194,0
+CVBF.US,D,20170411,000000,17.4176,17.843,17.3408,17.8312,569596.68017154,0
+CVBF.US,D,20170412,000000,17.7367,17.8627,17.4373,17.4934,287566.34973748,0
+CVBF.US,D,20170413,000000,17.4422,17.4501,17.0384,17.0748,447914.93526581,0
+CVBF.US,D,20170417,000000,17.1004,17.3851,16.9912,17.3575,452025.31790342,0
+CVBF.US,D,20170418,000000,17.1852,17.3939,17.0384,17.3329,317056.92358733,0
+CVBF.US,D,20170419,000000,17.5121,17.6865,17.3939,17.4422,555707.8921979,0
+CVBF.US,D,20170420,000000,17.5939,17.8627,17.5121,17.8381,450325.52034034,0
+CVBF.US,D,20170421,000000,17.8155,17.9819,17.7189,17.8795,416145.77973641,0
+CVBF.US,D,20170424,000000,18.3768,18.5196,18.1838,18.2586,465263.22759872,0
+CVBF.US,D,20170425,000000,18.494,18.6289,18.3177,18.3256,328576.75832639,0
+CVBF.US,D,20170426,000000,18.359,18.9401,18.3177,18.753,1094747.8172524,0
+CVBF.US,D,20170427,000000,18.8485,18.8485,18.4526,18.5196,497558.36588659,0
+CVBF.US,D,20170428,000000,18.5354,18.8711,18.0922,18.108,493038.77272452,0
+CVBF.US,D,20170501,000000,18.2162,18.3256,17.9317,18.2498,443124.22743867,0
+CVBF.US,D,20170502,000000,18.3088,18.3256,17.9317,18.0666,315180.44455712,0
+CVBF.US,D,20170503,000000,17.9573,18.2832,17.8982,18.2408,443714.18107317,0
+CVBF.US,D,20170504,000000,18.4103,18.6969,18.293,18.5078,368163.56107095,0
+CVBF.US,D,20170505,000000,18.6122,18.6122,18.293,18.5038,437372.94106035,0
+CVBF.US,D,20170508,000000,18.5038,18.6969,18.5038,18.5954,393437.13415647,0
+CVBF.US,D,20170509,000000,18.6457,18.7293,18.2832,18.3502,341641.03278675,0
+CVBF.US,D,20170510,000000,18.2586,18.4615,18.2498,18.3088,297565.09920204,0
+CVBF.US,D,20170511,000000,18.1926,18.2546,17.8155,17.9218,459628.71345442,0
+CVBF.US,D,20170512,000000,17.7977,17.8539,17.52,17.8539,483480.71151706,0
+CVBF.US,D,20170515,000000,17.8795,18.2242,17.8795,18.0754,383334.81279738,0
+CVBF.US,D,20170516,000000,18.0754,18.1916,17.8883,18.175,259879.14534524,0
+CVBF.US,D,20170517,000000,17.6609,17.7977,17.1142,17.2945,589939.41874908,0
+CVBF.US,D,20170518,000000,17.2472,17.5457,17.2098,17.2571,806768.19534757,0
+CVBF.US,D,20170519,000000,17.4599,17.52,17.2157,17.2314,926337.88593357,0
+CVBF.US,D,20170522,000000,17.3102,17.3979,17.1852,17.2098,641275.53905784,0
+CVBF.US,D,20170523,000000,17.2314,17.6687,17.1487,17.5357,589006.25628763,0
+CVBF.US,D,20170524,000000,17.6115,17.6115,17.326,17.4422,259738.00325368,0
+CVBF.US,D,20170525,000000,17.5121,17.6549,17.2768,17.4501,300838.78339762,0
+CVBF.US,D,20170526,000000,17.4275,17.52,17.2768,17.3673,243016.21934157,0
+CVBF.US,D,20170530,000000,17.2768,17.3033,16.9626,17.1074,248209.02981804,0
+CVBF.US,D,20170531,000000,17.1389,17.1389,16.7282,17.065,307389.19802095,0
+CVBF.US,D,20170601,000000,17.1586,17.4501,16.999,17.4422,358161.76537419,0
+CVBF.US,D,20170602,000000,17.2157,17.6609,17.1389,17.3408,455775.22973166,0
+CVBF.US,D,20170605,000000,17.3496,17.5761,17.2817,17.2945,398371.01489664,0
+CVBF.US,D,20170606,000000,17.1389,17.2896,16.999,17.1753,477858.38230153,0
+CVBF.US,D,20170607,000000,17.2157,17.5515,17.0926,17.4422,763837.64506702,0
+CVBF.US,D,20170608,000000,17.4176,18.4103,17.3575,18.0311,749393.42742372,0
+CVBF.US,D,20170609,000000,18.1582,18.9323,17.9661,18.8889,698886.89768191,0
+CVBF.US,D,20170612,000000,18.9145,19.21,18.5619,18.7805,647447.20547863,0
+CVBF.US,D,20170613,000000,18.9243,19.0139,18.7146,18.8219,253317.56120387,0
+CVBF.US,D,20170614,000000,18.6604,18.8042,18.3344,18.7293,374453.01513651,0
+CVBF.US,D,20170615,000000,18.5196,18.9401,18.5196,18.753,278484.51616267,0
+CVBF.US,D,20170616,000000,18.367,18.7264,18.367,18.6791,1455145.5170555,0
+CVBF.US,D,20170619,000000,18.8141,18.9047,18.5619,18.7047,418276.11144928,0
+CVBF.US,D,20170620,000000,18.6457,18.7146,18.4694,18.5038,363185.00225865,0
+CVBF.US,D,20170621,000000,18.5354,18.5354,18.1148,18.1493,322450.78538846,0
+CVBF.US,D,20170622,000000,18.1394,18.2832,17.065,18.108,360070.73754779,0
+CVBF.US,D,20170623,000000,18.1582,18.3177,17.9898,18.1227,1042236.8667283,0
+CVBF.US,D,20170626,000000,18.167,18.4615,17.7131,18.2674,346334.26118375,0
+CVBF.US,D,20170627,000000,18.3502,18.6033,18.2408,18.3936,457036.36985911,0
+CVBF.US,D,20170628,000000,18.5285,18.8967,18.4359,18.621,562382.18693036,0
+CVBF.US,D,20170629,000000,19.0504,19.1223,18.7402,19.0415,405932.77860768,0
+CVBF.US,D,20170630,000000,19.1056,19.1223,18.7885,18.8555,331547.85012423,0
+CVBF.US,D,20170703,000000,18.9243,19.3971,18.9243,19.2888,205038.84260507,0
+CVBF.US,D,20170705,000000,19.3212,19.3212,18.8889,19.0415,291095.91743717,0
+CVBF.US,D,20170706,000000,18.9983,19.1529,18.8555,18.9243,640913.03742699,0
+CVBF.US,D,20170707,000000,19.0337,19.1903,18.8967,19.1341,381130.35610117,0
+CVBF.US,D,20170710,000000,19.0937,19.3045,18.9361,19.143,510782.05983165,0
+CVBF.US,D,20170711,000000,19.1775,19.1775,18.8397,19.1075,551687.88111531,0
+CVBF.US,D,20170712,000000,19.0937,19.2888,19.0239,19.1154,411081.92642273,0
+CVBF.US,D,20170713,000000,19.0337,19.1775,18.8967,18.9579,376930.61731926,0
+CVBF.US,D,20170714,000000,18.8042,18.8555,18.491,18.7373,348586.4421843,0
+CVBF.US,D,20170717,000000,18.3818,18.6909,18.1266,18.6013,657000.18963246,0
+CVBF.US,D,20170718,000000,18.5088,18.6437,18.3994,18.5767,250383.02419233,0
+CVBF.US,D,20170719,000000,18.5688,18.7796,18.4743,18.6693,269512.34694677,0
+CVBF.US,D,20170720,000000,18.8623,18.8623,18.3906,18.5088,411447.47428576,0
+CVBF.US,D,20170721,000000,18.6959,18.6959,18.103,18.1109,525253.69356467,0
+CVBF.US,D,20170724,000000,18.1976,18.433,18.172,18.364,227141.28797881,0
+CVBF.US,D,20170725,000000,18.7136,18.8761,18.6191,18.8141,342834.14039524,0
+CVBF.US,D,20170726,000000,18.7796,18.7796,18.2134,18.2556,275850.5407274,0
+CVBF.US,D,20170727,000000,18.2724,18.4743,18.172,18.2724,230154.01161661,0
+CVBF.US,D,20170728,000000,18.2212,18.2892,18.0962,18.1631,282375.57008247,0
+CVBF.US,D,20170731,000000,18.1788,18.3562,17.7573,18.2212,240462.46135402,0
+CVBF.US,D,20170801,000000,18.3482,18.3994,18.1788,18.3562,263205.6308988,0
+CVBF.US,D,20170802,000000,18.3562,18.4674,18.1788,18.364,444002.55772067,0
+CVBF.US,D,20170803,000000,18.298,18.3562,18.0183,18.0794,276557.26659593,0
+CVBF.US,D,20170804,000000,18.2054,18.3994,18.1346,18.236,159308.80494016,0
+CVBF.US,D,20170807,000000,18.236,18.3236,18.0252,18.172,260367.55790667,0
+CVBF.US,D,20170808,000000,18.1346,18.5767,18.1346,18.2458,295839.9163707,0
+CVBF.US,D,20170809,000000,18.0252,18.172,17.909,17.9996,280424.96606892,0
+CVBF.US,D,20170810,000000,17.8312,17.8962,17.6205,17.6381,343307.32179573,0
+CVBF.US,D,20170811,000000,17.7387,17.8913,17.3408,17.4422,249906.79655967,0
+CVBF.US,D,20170814,000000,17.6125,17.9602,17.5121,17.9169,245997.46524672,0
+CVBF.US,D,20170815,000000,18.0794,18.0952,17.8479,17.8479,284665.32128005,0
+CVBF.US,D,20170816,000000,17.9169,18.0341,17.715,17.8085,229507.1949812,0
+CVBF.US,D,20170817,000000,17.6983,17.7573,17.2078,17.2649,443021.67095488,0
+CVBF.US,D,20170818,000000,17.0719,17.3319,17.0354,17.3014,247414.97862669,0
+CVBF.US,D,20170821,000000,17.2295,17.2374,16.9882,17.2147,269811.89311232,0
+CVBF.US,D,20170822,000000,17.3161,17.4018,17.2295,17.3841,148552.55907054,0
+CVBF.US,D,20170823,000000,17.2147,17.5515,17.2147,17.4018,186094.3246036,0
+CVBF.US,D,20170824,000000,17.4845,17.4845,17.3161,17.4678,243200.00868382,0
+CVBF.US,D,20170825,000000,17.5121,17.6983,17.4678,17.5949,177397.33169571,0
+CVBF.US,D,20170828,000000,17.6381,17.7297,17.4422,17.5357,248194.81406781,0
+CVBF.US,D,20170829,000000,17.2846,17.52,17.2147,17.4422,282400.95535074,0
+CVBF.US,D,20170830,000000,17.4422,17.5949,17.3565,17.4265,202214.98536317,0
+CVBF.US,D,20170831,000000,17.5121,17.6619,17.4422,17.5121,222181.00655966,0
+CVBF.US,D,20170901,000000,17.5457,17.7485,17.5072,17.6795,277530.03007588,0
+CVBF.US,D,20170905,000000,17.5771,17.5771,17.004,17.0975,334680.39222824,0
+CVBF.US,D,20170906,000000,17.199,17.325,17.0276,17.1359,218015.79174259,0
+CVBF.US,D,20170907,000000,17.1359,17.1359,16.5647,16.8238,577941.3255559,0
+CVBF.US,D,20170908,000000,16.7922,17.1458,16.7922,17.0354,250310.93003045,0
+CVBF.US,D,20170911,000000,17.3014,17.5859,16.9892,17.4599,334055.9146289,0
+CVBF.US,D,20170912,000000,17.4678,17.8085,17.3201,17.7573,367589.85400814,0
+CVBF.US,D,20170913,000000,17.7387,18.0892,17.7061,18.0085,405012.81648572,0
+CVBF.US,D,20170914,000000,17.977,18.0952,17.7573,17.8165,447380.82922149,0
+CVBF.US,D,20170915,000000,17.8165,17.9848,17.6559,17.9415,1572085.2938492,0
+CVBF.US,D,20170918,000000,18.0183,18.2724,17.8165,18.228,348578.31889846,0
+CVBF.US,D,20170919,000000,18.1788,18.3562,18.1346,18.3236,375141.46361188,0
+CVBF.US,D,20170920,000000,18.3305,18.7205,18.1444,18.7136,508222.20937972,0
+CVBF.US,D,20170921,000000,18.7136,18.8967,18.6191,18.8711,391637.82634179,0
+CVBF.US,D,20170922,000000,18.7963,19.0997,18.7037,19.0849,507662.71806714,0
+CVBF.US,D,20170925,000000,19.0681,19.2966,18.9893,19.2888,459385.01487906,0
+CVBF.US,D,20170926,000000,19.2888,19.406,19.1529,19.3163,607684.73667768,0
+CVBF.US,D,20170927,000000,19.4572,20.0234,19.3212,19.9328,574245.23049638,0
+CVBF.US,D,20170928,000000,19.8363,20.2075,19.7605,20.1673,513298.24762217,0
+CVBF.US,D,20170929,000000,20.1416,20.5483,20.116,20.4489,861106.8851868,0
+CVBF.US,D,20171002,000000,20.439,20.7266,20.2263,20.7187,969683.73920294,0
+CVBF.US,D,20171003,000000,21.4819,21.4819,20.31,20.5818,780884.36041293,0
+CVBF.US,D,20171004,000000,20.5011,20.5474,19.8668,19.8993,573545.61250298,0
+CVBF.US,D,20171005,000000,19.9496,20.375,19.7595,20.1819,458408.1897562,0
+CVBF.US,D,20171006,000000,20.2549,20.4006,19.9171,20.1731,376822.98378181,0
+CVBF.US,D,20171009,000000,20.2735,20.3001,20.1081,20.1455,769795.05982366,0
+CVBF.US,D,20171010,000000,20.2903,20.3671,20.1819,20.2825,326997.79464025,0
+CVBF.US,D,20171011,000000,20.1977,20.4558,20.1307,20.1535,204225.49860983,0
+CVBF.US,D,20171012,000000,20.1977,20.1977,19.9082,19.9249,513712.53520027,0
+CVBF.US,D,20171013,000000,19.6354,20.1425,19.6354,19.987,471830.90420447,0
+CVBF.US,D,20171016,000000,20.0106,20.2441,19.987,20.1387,323690.60189058,0
+CVBF.US,D,20171017,000000,20.2637,20.2765,19.7723,19.789,332404.85678089,0
+CVBF.US,D,20171018,000000,19.8924,20.1819,19.8402,19.9939,416317.38414989,0
+CVBF.US,D,20171019,000000,20.3907,20.6399,19.858,20.5011,790471.86853159,0
+CVBF.US,D,20171020,000000,20.829,20.829,20.3839,20.4469,816101.85078357,0
+CVBF.US,D,20171023,000000,20.4558,20.5385,20.2233,20.3179,381804.58882631,0
+CVBF.US,D,20171024,000000,20.4105,20.6074,20.3257,20.4863,271971.67173638,0
+CVBF.US,D,20171025,000000,20.573,20.573,20.1209,20.3435,326557.10638316,0
+CVBF.US,D,20171026,000000,20.3513,20.6399,20.3435,20.5907,164326.96477096,0
+CVBF.US,D,20171027,000000,20.6104,20.8202,20.4646,20.6646,317878.39086842,0
+CVBF.US,D,20171030,000000,20.4705,20.5562,19.9771,20.1051,275103.19842966,0
+CVBF.US,D,20171031,000000,20.1535,20.4705,20.051,20.3001,261031.63652451,0
+CVBF.US,D,20171101,000000,20.4282,20.4932,19.9407,20.0963,213290.07020221,0
+CVBF.US,D,20171102,000000,20.1209,20.4321,20.0195,20.3839,314474.73409932,0
+CVBF.US,D,20171103,000000,20.4183,20.4705,20.2233,20.31,328569.65045128,0
+CVBF.US,D,20171106,000000,20.2489,20.4105,20.1131,20.2549,345547.3178675,0
+CVBF.US,D,20171107,000000,20.2233,20.2903,19.5242,19.5674,337913.45999458,0
+CVBF.US,D,20171108,000000,19.4848,19.5448,19.2178,19.4995,490186.48398217,0
+CVBF.US,D,20171109,000000,19.3813,19.5498,18.9313,19.2356,432318.22644324,0
+CVBF.US,D,20171110,000000,19.2966,19.3813,19.1519,19.1617,331048.26804476,0
+CVBF.US,D,20171113,000000,19.0041,19.468,18.9313,19.4316,205377.9897891,0
+CVBF.US,D,20171114,000000,19.2434,19.9407,19.2434,19.3813,410304.12180306,0
+CVBF.US,D,20171115,000000,19.1233,19.6118,19.1233,19.4758,336543.67091896,0
+CVBF.US,D,20171116,000000,19.6118,19.6452,19.2178,19.4848,385190.98361298,0
+CVBF.US,D,20171117,000000,19.3222,19.6955,19.1952,19.5862,365497.09249231,0
+CVBF.US,D,20171120,000000,19.6778,19.8993,19.5773,19.8993,211690.79830146,0
+CVBF.US,D,20171121,000000,20.0363,20.1535,19.9171,20.1131,412989.88318559,0
+CVBF.US,D,20171122,000000,20.1307,20.31,20.0195,20.0195,209021.28349062,0
+CVBF.US,D,20171124,000000,20.0875,20.2549,19.8048,19.8826,147053.81283211,0
+CVBF.US,D,20171127,000000,19.8668,20.1209,19.7812,19.9171,234347.65793413,0
+CVBF.US,D,20171128,000000,19.9584,20.6646,19.8924,20.6399,396682.38685159,0
+CVBF.US,D,20171129,000000,20.835,21.6011,20.6744,21.3835,593377.59948302,0
+CVBF.US,D,20171130,000000,21.6769,21.6769,20.9108,20.9294,313984.29071643,0
+CVBF.US,D,20171201,000000,20.9718,20.9974,20.0363,20.8714,480070.96228358,0
+CVBF.US,D,20171204,000000,21.3106,21.6858,21.0565,21.1166,499572.94077617,0
+CVBF.US,D,20171205,000000,21.2869,21.2869,20.5011,20.5109,357652.02918742,0
+CVBF.US,D,20171206,000000,20.4646,20.6744,20.3513,20.4282,256454.1649508,0
+CVBF.US,D,20171207,000000,20.3257,20.6399,20.3179,20.4705,191653.69835383,0
+CVBF.US,D,20171208,000000,20.6566,20.6566,20.2903,20.31,209373.63101415,0
+CVBF.US,D,20171211,000000,20.3435,20.5011,20.0963,20.1909,264181.44061094,0
+CVBF.US,D,20171212,000000,20.2903,20.4646,20.1131,20.2637,258238.24160453,0
+CVBF.US,D,20171213,000000,20.2637,20.4784,20.0776,20.1307,280905.25534451,0
+CVBF.US,D,20171214,000000,20.1455,20.2331,19.7044,19.7723,460844.160099,0
+CVBF.US,D,20171215,000000,19.8146,20.5986,19.7723,20.3435,1793777.8878474,0
+CVBF.US,D,20171218,000000,20.573,20.9108,20.5188,20.7,339758.46129215,0
+CVBF.US,D,20171219,000000,20.7522,20.7906,20.4646,20.5474,275606.84215206,0
+CVBF.US,D,20171220,000000,20.7443,20.7443,20.1387,20.3513,569900.28798,0
+CVBF.US,D,20171221,000000,20.4863,20.76,20.442,20.6478,347284.68562763,0
+CVBF.US,D,20171222,000000,20.7354,20.7354,20.5109,20.5562,297430.04957488,0
+CVBF.US,D,20171226,000000,20.5109,20.6822,20.3513,20.4646,357425.59259448,0
+CVBF.US,D,20171227,000000,20.4646,20.6212,20.2637,20.3257,507831.27624843,0
+CVBF.US,D,20171228,000000,20.4006,20.4932,20.3001,20.4105,244969.86958732,0
+CVBF.US,D,20171229,000000,20.4646,20.4646,20.0363,20.0451,337902.29047655,0
+CVBF.US,D,20180102,000000,20.2066,20.3435,19.8481,19.987,444989.53695085,0
+CVBF.US,D,20180103,000000,20.0017,20.1535,19.7959,19.9673,362127.95968806,0
+CVBF.US,D,20180104,000000,20.1643,20.3376,19.8314,19.8747,368056.94294424,0
+CVBF.US,D,20180105,000000,19.9939,20.1219,19.8314,20.0697,407467.06422167,0
+CVBF.US,D,20180108,000000,20.0451,20.1643,19.9328,20.0697,534991.48247147,0
+CVBF.US,D,20180109,000000,20.1219,20.5178,20.1219,20.2923,344408.02702773,0
+CVBF.US,D,20180110,000000,20.3287,20.8408,20.3199,20.4666,430954.52983201,0
+CVBF.US,D,20180111,000000,20.5227,20.8674,20.5149,20.826,416337.6923645,0
+CVBF.US,D,20180112,000000,20.9442,21.151,20.7049,20.7966,561867.37368993,0
+CVBF.US,D,20180116,000000,20.635,20.9512,20.4124,20.5759,641484.71366834,0
+CVBF.US,D,20180117,000000,20.7138,20.892,20.505,20.8596,445259.63620519,0
+CVBF.US,D,20180118,000000,20.826,20.9176,20.4577,20.4814,573392.28548265,0
+CVBF.US,D,20180119,000000,20.4124,20.899,20.4124,20.899,407360.44609496,0
+CVBF.US,D,20180122,000000,20.8408,21.029,20.6596,21.0122,422460.61907023,0
+CVBF.US,D,20180123,000000,20.8408,21.1235,20.7098,20.9787,484342.79522736,0
+CVBF.US,D,20180124,000000,21.0457,21.5183,20.5926,20.6192,513075.87267216,0
+CVBF.US,D,20180125,000000,20.8064,20.8753,19.987,20.2253,777185.21912123,0
+CVBF.US,D,20180126,000000,20.3376,20.3376,20.1051,20.3021,366592.72067066,0
+CVBF.US,D,20180129,000000,20.2923,20.4124,20.2341,20.2657,411334.76369466,0
+CVBF.US,D,20180130,000000,20.1731,20.3376,20.0106,20.0785,354943.92876881,0
+CVBF.US,D,20180131,000000,20.1397,20.2657,19.9771,20.0283,339787.90820334,0
+CVBF.US,D,20180201,000000,19.987,20.2075,19.788,20.2075,544230.70470952,0
+CVBF.US,D,20180202,000000,20.1051,20.4814,19.9496,20.0195,363039.79852416,0
+CVBF.US,D,20180205,000000,19.7368,20.0451,19.1095,19.1184,677012.91972255,0
+CVBF.US,D,20180206,000000,18.6486,19.3862,18.5226,19.2838,613814.77125852,0
+CVBF.US,D,20180207,000000,19.1725,19.4906,19.0543,19.3606,341485.67494496,0
+CVBF.US,D,20180208,000000,19.4729,19.6502,18.8042,18.8042,351290.48095998,0
+CVBF.US,D,20180209,000000,19.1184,19.4108,18.5895,19.2484,570510.54982911,0
+CVBF.US,D,20180212,000000,19.3173,20.0106,19.0543,19.3429,379053.84115702,0
+CVBF.US,D,20180213,000000,19.2001,19.4729,19.2001,19.4364,249639.74353751,0
+CVBF.US,D,20180214,000000,19.2838,19.8826,19.2838,19.857,318715.08931046,0
+CVBF.US,D,20180215,000000,19.9584,20.0106,19.788,19.9771,220677.18326759,0
+CVBF.US,D,20180216,000000,19.8747,20.3199,19.8747,20.2253,232872.26614252,0
+CVBF.US,D,20180220,000000,20.1219,20.3987,19.9496,19.9584,342765.09246556,0
+CVBF.US,D,20180221,000000,19.9584,20.3937,19.9407,20.1317,232574.75079844,0
+CVBF.US,D,20180222,000000,20.2569,20.2569,19.658,19.6945,263540.71643991,0
+CVBF.US,D,20180223,000000,19.7112,20.0017,19.7112,20.0017,175238.56848237,0
+CVBF.US,D,20180226,000000,20.0451,20.2155,19.8481,20.1987,199826.73932471,0
+CVBF.US,D,20180227,000000,20.0283,20.3199,19.5152,20.0785,1406929.753922,0
+CVBF.US,D,20180228,000000,20.1829,20.2923,19.6856,19.6856,506487.88785179,0
+CVBF.US,D,20180301,000000,19.7713,20.1317,19.5468,19.8038,594681.38686115,0
+CVBF.US,D,20180302,000000,19.6098,20.1829,19.5744,20.1141,268853.34538259,0
+CVBF.US,D,20180305,000000,19.8826,20.5227,19.73,20.4124,445741.95630224,0
+CVBF.US,D,20180306,000000,20.4499,20.6596,20.1919,20.6025,523706.20761118,0
+CVBF.US,D,20180307,000000,20.4735,20.892,20.4666,20.832,493790.1766652,0
+CVBF.US,D,20180308,000000,20.8852,20.892,20.3543,20.4213,370438.08110758,0
+CVBF.US,D,20180309,000000,20.5414,20.8674,20.3868,20.762,513824.23038064,0
+CVBF.US,D,20180312,000000,20.826,20.9442,20.6784,20.8162,433907.34423669,0
+CVBF.US,D,20180313,000000,20.8753,20.8753,20.5858,20.6518,267469.34055674,0
+CVBF.US,D,20180314,000000,20.7138,20.7394,20.3603,20.4035,417945.08755109,0
+CVBF.US,D,20180315,000000,20.4971,20.6252,20.2923,20.5759,277106.6038012,0
+CVBF.US,D,20180316,000000,20.5926,20.8408,20.568,20.6596,1112725.6642383,0
+CVBF.US,D,20180319,000000,20.6694,20.6862,20.2755,20.6192,264969.39933791,0
+CVBF.US,D,20180320,000000,20.6448,20.7049,20.4124,20.4666,244729.21724416,0
+CVBF.US,D,20180321,000000,20.4577,20.7306,20.3543,20.4814,266183.83057175,0
+CVBF.US,D,20180322,000000,20.2844,20.3868,19.8136,19.8481,278106.78337087,0
+CVBF.US,D,20180323,000000,19.9082,19.9082,19.0957,19.1026,422401.72524786,0
+CVBF.US,D,20180326,000000,19.3606,19.6098,19.1952,19.602,845881.81669165,0
+CVBF.US,D,20180327,000000,19.658,19.658,19.1558,19.2572,359321.36442857,0
+CVBF.US,D,20180328,000000,19.2838,19.6432,19.1371,19.4729,417775.51395908,0
+CVBF.US,D,20180329,000000,19.5212,19.5744,19.3429,19.3774,480772.61109844,0
+CVBF.US,D,20180402,000000,19.403,19.5388,18.7953,18.9411,365998.70539324,0
+CVBF.US,D,20180403,000000,19.0258,19.3774,19.0258,19.2996,418442.63880911,0
+CVBF.US,D,20180404,000000,19.0239,19.5576,18.948,19.4976,373333.01710062,0
+CVBF.US,D,20180405,000000,19.6886,19.7644,19.3961,19.724,544828.78162987,0
+CVBF.US,D,20180406,000000,19.4916,19.6266,18.9125,19.1361,383213.97892044,0
+CVBF.US,D,20180409,000000,19.2661,19.4867,19.0239,19.0337,420785.19136469,0
+CVBF.US,D,20180410,000000,19.3252,19.5576,19.1804,19.4552,410400.58582248,0
+CVBF.US,D,20180411,000000,19.3528,19.4118,19.1893,19.3872,282371.50843954,0
+CVBF.US,D,20180412,000000,19.5172,19.7782,19.3695,19.661,405093.03393344,0
+CVBF.US,D,20180413,000000,19.8944,19.8944,19.2799,19.335,529816.94938815,0
+CVBF.US,D,20180416,000000,19.4828,19.5764,19.3252,19.4916,317946.42338736,0
+CVBF.US,D,20180417,000000,19.5764,19.6354,19.1499,19.2316,445629.24571115,0
+CVBF.US,D,20180418,000000,19.2484,19.3872,18.9973,19.1016,607079.55188221,0
+CVBF.US,D,20180419,000000,19.9988,20.0885,18.9391,19.077,1027575.3511887,0
+CVBF.US,D,20180420,000000,18.9973,19.335,18.9855,19.1804,862980.31798482,0
+CVBF.US,D,20180423,000000,19.4454,19.5536,19.2119,19.4454,427253.35771884,0
+CVBF.US,D,20180424,000000,19.4739,19.8078,19.465,19.6108,544787.14978991,0
+CVBF.US,D,20180425,000000,19.531,19.724,19.4148,19.531,370870.64607883,0
+CVBF.US,D,20180426,000000,19.4454,19.5764,19.3528,19.3872,309516.48350163,0
+CVBF.US,D,20180427,000000,19.3429,19.5764,19.3429,19.4828,265622.30843771,0
+CVBF.US,D,20180430,000000,19.4976,19.5852,19.0691,19.077,311386.87006746,0
+CVBF.US,D,20180501,000000,19.1715,19.4976,18.8781,19.4739,506841.25078605,0
+CVBF.US,D,20180502,000000,19.3429,19.6029,19.145,19.3872,296154.6936972,0
+CVBF.US,D,20180503,000000,19.2484,19.335,19.0101,19.1637,302644.18367669,0
+CVBF.US,D,20180504,000000,19.1991,19.6354,19.0199,19.465,360077.8454229,0
+CVBF.US,D,20180507,000000,19.4976,19.6788,19.2996,19.5764,546554.97987195,0
+CVBF.US,D,20180508,000000,19.595,19.8078,19.595,19.7566,379185.844552,0
+CVBF.US,D,20180509,000000,19.7831,20.0145,19.7054,19.8855,284039.82826998,0
+CVBF.US,D,20180510,000000,19.8698,19.8698,19.6029,19.7742,273745.5942828,0
+CVBF.US,D,20180511,000000,19.7742,19.9033,19.6482,19.7142,203999.06201689,0
+CVBF.US,D,20180514,000000,19.724,19.791,19.5488,19.5764,393317.31569026,0
+CVBF.US,D,20180515,000000,19.6108,19.9633,19.6108,19.8078,436693.63128155,0
+CVBF.US,D,20180516,000000,19.8078,20.0234,19.724,19.921,522366.88085747,0
+CVBF.US,D,20180517,000000,19.921,20.1101,19.8511,20.0657,404520.34228136,0
+CVBF.US,D,20180518,000000,20.1101,20.1101,19.921,19.9289,869938.92772187,0
+CVBF.US,D,20180521,000000,19.9821,20.2627,19.9821,20.2223,282579.66763933,0
+CVBF.US,D,20180522,000000,20.2479,20.4883,20.2479,20.3257,305401.02381036,0
+CVBF.US,D,20180523,000000,20.2057,20.2825,20.0757,20.2479,232112.73891601,0
+CVBF.US,D,20180524,000000,20.2125,20.2627,19.7477,20.1791,380659.20552216,0
+CVBF.US,D,20180525,000000,20.0333,20.1889,20.0145,20.1279,278275.34155217,0
+CVBF.US,D,20180529,000000,19.921,20.0894,19.724,19.8609,463897.50016601,0
+CVBF.US,D,20180530,000000,20.0234,20.3257,19.8944,20.2627,352620.66901712,0
+CVBF.US,D,20180531,000000,20.2057,20.2991,19.9456,19.9722,315851.63105006,0
+CVBF.US,D,20180601,000000,20.3179,20.3849,20.1435,20.1967,558339.8368117,0
+CVBF.US,D,20180604,000000,20.2991,20.4961,20.1701,20.4804,410034.02254871,0
+CVBF.US,D,20180605,000000,20.2825,20.4193,19.9545,20.1279,617248.89034953,0
+CVBF.US,D,20180606,000000,20.2627,20.567,20.2223,20.5582,665081.84363759,0
+CVBF.US,D,20180607,000000,20.5848,20.763,20.4016,20.5582,571456.91263005,0
+CVBF.US,D,20180608,000000,20.5582,20.6518,20.4804,20.5503,408103.72674978,0
+CVBF.US,D,20180611,000000,20.635,20.635,20.2627,20.3445,356541.16984809,0
+CVBF.US,D,20180612,000000,20.4016,20.4115,19.9988,20.0845,309624.11703908,0
+CVBF.US,D,20180613,000000,20.1603,20.375,19.9289,20.1279,441743.268845,0
+CVBF.US,D,20180614,000000,20.2223,20.2223,19.8265,20.2057,470529.1476478,0
+CVBF.US,D,20180615,000000,20.1367,20.2725,19.791,20.2125,995464.00224305,0
+CVBF.US,D,20180618,000000,20.0757,20.3179,19.9456,20.2125,376782.36735259,0
+CVBF.US,D,20180619,000000,20.1022,20.5405,20.1022,20.4883,414431.7664231,0
+CVBF.US,D,20180620,000000,20.5582,20.7216,20.4725,20.6015,602155.82524937,0
+CVBF.US,D,20180621,000000,20.6694,20.7581,20.3523,20.5405,483011.5917595,0
+CVBF.US,D,20180622,000000,20.5848,20.6596,20.2725,20.4961,1239344.3361164,0
+CVBF.US,D,20180625,000000,20.3593,20.4479,20.1189,20.2323,359675.74277357,0
+CVBF.US,D,20180626,000000,20.2627,20.2627,19.9289,20.0234,717564.36266122,0
+CVBF.US,D,20180627,000000,20.0234,20.1022,19.5852,19.595,489653.39334858,0
+CVBF.US,D,20180628,000000,19.5852,19.7054,19.4296,19.5074,412566.45691092,0
+CVBF.US,D,20180629,000000,19.6698,19.7989,19.275,19.3084,510151.48976793,0
+CVBF.US,D,20180702,000000,19.2218,19.7054,19.1548,19.7054,576548.18203347,0
+CVBF.US,D,20180703,000000,19.7054,19.8442,19.5478,19.594,338061.70996126,0
+CVBF.US,D,20180705,000000,19.7319,19.7742,19.5654,19.7644,379481.32907461,0
+CVBF.US,D,20180706,000000,19.7319,19.9043,19.6029,19.8274,306733.24268896,0
+CVBF.US,D,20180709,000000,19.9397,20.2509,19.8708,20.1455,677820.17125341,0
+CVBF.US,D,20180710,000000,20.2579,20.2982,19.792,19.9397,312264.18493873,0
+CVBF.US,D,20180711,000000,19.8708,20.0687,19.8442,19.8777,284779.04728188,0
+CVBF.US,D,20180712,000000,19.923,19.9919,19.4178,19.4434,545975.18034476,0
+CVBF.US,D,20180713,000000,19.4532,19.5478,19.273,19.273,419085.3938016,0
+CVBF.US,D,20180716,000000,19.3498,19.4818,19.2366,19.3774,467012.78028761,0
+CVBF.US,D,20180717,000000,19.2907,19.4896,19.273,19.2809,401854.88911344,0
+CVBF.US,D,20180718,000000,19.3676,19.5478,19.2287,19.5162,704018.78351454,0
+CVBF.US,D,20180719,000000,19.5398,19.8343,19.4178,19.7566,564482.05632132,0
+CVBF.US,D,20180720,000000,19.8343,20.1535,19.6788,20.0776,545091.7730091,0
+CVBF.US,D,20180723,000000,20.1131,20.6222,20.0599,20.4932,515842.86691315,0
+CVBF.US,D,20180724,000000,20.5375,20.5464,20.2273,20.3711,380334.27408835,0
+CVBF.US,D,20180725,000000,20.3563,20.4607,19.9742,20.0875,340798.24188032,0
+CVBF.US,D,20180726,000000,20.1131,20.5277,20.1131,20.5099,569685.02090509,0
+CVBF.US,D,20180727,000000,20.4065,20.6832,20.3297,20.4853,571663.04100838,0
+CVBF.US,D,20180730,000000,20.4528,20.7552,20.4429,20.4932,578537.37165478,0
+CVBF.US,D,20180731,000000,20.6222,20.7453,20.5001,20.7276,1192696.367151,0
+CVBF.US,D,20180801,000000,20.7374,20.9964,20.632,20.899,532065.06874578,0
+CVBF.US,D,20180802,000000,20.899,21.0732,20.761,20.9797,412085.15222459,0
+CVBF.US,D,20180803,000000,20.9364,21.0654,20.5897,20.6064,401744.2093438,0
+CVBF.US,D,20180806,000000,20.632,20.8004,20.4853,20.7552,466268.48422205,0
+CVBF.US,D,20180807,000000,20.8152,21.0437,20.7552,20.7866,260537.13149869,0
+CVBF.US,D,20180808,000000,20.7788,20.9876,20.6576,20.9521,248882.24713246,0
+CVBF.US,D,20180809,000000,20.9452,21.0575,20.7956,20.892,167147.77578066,0
+CVBF.US,D,20180810,000000,20.7453,21.0732,20.6832,20.9876,384466.99576204,0
+CVBF.US,D,20180813,000000,21.0132,21.1087,20.8664,20.9088,442062.10781443,0
+CVBF.US,D,20180814,000000,20.899,21.2397,20.892,21.1619,661376.60988149,0
+CVBF.US,D,20180815,000000,21.092,21.2397,20.899,20.9275,515984.0090047,0
+CVBF.US,D,20180816,000000,20.9797,21.2663,20.9452,21.1264,647233.9692252,0
+CVBF.US,D,20180817,000000,21.1087,21.2909,20.9088,21.2298,830067.80997273,0
+CVBF.US,D,20180820,000000,21.2298,21.3618,21.0831,21.2485,894142.2578973,0
+CVBF.US,D,20180821,000000,21.2574,21.6395,21.2298,21.5421,748613.5919826,0
+CVBF.US,D,20180822,000000,21.4731,21.5795,21.3333,21.5174,937998.86276419,0
+CVBF.US,D,20180823,000000,21.413,21.5499,21.3244,21.3618,804780.02113698,0
+CVBF.US,D,20180824,000000,21.3855,21.4553,21.283,21.2909,624672.55820121,0
+CVBF.US,D,20180827,000000,21.3333,21.3717,21.023,21.0398,623313.93864362,0
+CVBF.US,D,20180828,000000,21.0654,21.154,20.7276,20.825,534495.96203492,0
+CVBF.US,D,20180829,000000,20.8152,20.8496,20.632,20.7552,504835.81459305,0
+CVBF.US,D,20180830,000000,20.7108,20.7956,20.5976,20.632,622144.18548193,0
+CVBF.US,D,20180831,000000,20.5897,20.9186,20.5631,20.8398,1018999.1921578,0
+CVBF.US,D,20180904,000000,20.8496,21.0053,20.7788,20.9186,948748.00075869,0
+CVBF.US,D,20180905,000000,20.7956,20.9964,20.7591,20.7956,1558640.2403648,0
+CVBF.US,D,20180906,000000,20.825,20.9797,20.77,20.8586,1314671.5657579,0
+CVBF.US,D,20180907,000000,20.7956,20.9088,20.7108,20.7866,1337208.6069243,0
+CVBF.US,D,20180910,000000,20.9275,20.9521,20.5552,20.7197,998288.87489568,0
+CVBF.US,D,20180911,000000,20.6764,20.8398,20.6448,20.702,649573.47554859,0
+CVBF.US,D,20180912,000000,20.6665,20.6921,20.3888,20.5808,597248.3451882,0
+CVBF.US,D,20180913,000000,20.7197,20.7197,20.3563,20.4243,581391.69121859,0
+CVBF.US,D,20180914,000000,20.4243,20.7956,20.3209,20.6576,813898.40949809,0
+CVBF.US,D,20180917,000000,20.6576,20.7108,20.4528,20.5188,622245.72655499,0
+CVBF.US,D,20180918,000000,20.4528,20.5631,20.3711,20.4065,581259.68782361,0
+CVBF.US,D,20180919,000000,20.4065,20.7108,20.4065,20.4676,1042295.7605507,0
+CVBF.US,D,20180920,000000,20.5631,20.7788,20.5464,20.6064,1246106.9715824,0
+CVBF.US,D,20180921,000000,20.5631,20.7552,20.3888,20.4154,3578331.7846176,0
+CVBF.US,D,20180924,000000,20.4065,20.4243,19.9131,19.9998,1029785.9003493,0
+CVBF.US,D,20180925,000000,20.0776,20.1051,19.7792,19.792,877442.81302127,0
+CVBF.US,D,20180926,000000,19.7841,19.8186,19.3774,19.4108,1039926.8073161,0
+CVBF.US,D,20180927,000000,19.402,19.5398,19.2907,19.3144,622828.57231437,0
+CVBF.US,D,20180928,000000,19.2809,19.4178,19.273,19.34,638208.99865132,0
+CVBF.US,D,20181001,000000,19.4276,19.5064,19.0002,19.0573,833322.20136441,0
+CVBF.US,D,20181002,000000,19.0101,19.2031,18.8889,19.0573,724181.79439277,0
+CVBF.US,D,20181003,000000,19.1135,19.5428,19.0376,19.4995,705259.61542738,0
+CVBF.US,D,20181004,000000,19.4838,19.7614,19.2828,19.4464,772076.68773539,0
+CVBF.US,D,20181005,000000,19.4995,19.534,19.1873,19.2986,488298.83543392,0
+CVBF.US,D,20181008,000000,19.2927,19.5606,19.0475,19.4995,491304.4511966,0
+CVBF.US,D,20181009,000000,19.4464,19.602,19.3695,19.534,601753.72260003,0
+CVBF.US,D,20181010,000000,19.5694,19.7694,19.334,19.3419,749755.92905456,0
+CVBF.US,D,20181011,000000,19.2828,19.3695,18.7757,18.7757,1009850.3414747,0
+CVBF.US,D,20181012,000000,19.0475,19.0475,17.8696,18.4103,1247718.4284119,0
+CVBF.US,D,20181015,000000,18.427,18.7845,18.3315,18.6358,957793.27954719,0
+CVBF.US,D,20181016,000000,18.7067,18.7668,18.3443,18.7255,748811.59707507,0
+CVBF.US,D,20181017,000000,18.7255,18.9608,18.4231,18.8545,418984.86813927,0
+CVBF.US,D,20181018,000000,18.8299,19.0199,18.558,18.6201,779964.39829097,0
+CVBF.US,D,20181019,000000,18.5482,18.7412,18.3236,18.4536,615922.76393532,0
+CVBF.US,D,20181022,000000,18.5324,18.56,17.8952,17.9129,830110.45722341,0
+CVBF.US,D,20181023,000000,17.8607,18.2064,17.5535,18.0616,958789.39747395,0
+CVBF.US,D,20181024,000000,18.0252,18.0252,17.5131,17.5633,914501.24304654,0
+CVBF.US,D,20181025,000000,17.005,18.6358,17.005,18.3492,2083909.1650905,0
+CVBF.US,D,20181026,000000,17.974,18.3748,17.7643,18.2094,1534478.5420293,0
+CVBF.US,D,20181029,000000,18.497,19.0918,18.4704,18.8967,1291202.3775407,0
+CVBF.US,D,20181030,000000,18.9057,19.3468,18.8711,19.2297,1504394.9683128,0
+CVBF.US,D,20181031,000000,19.405,19.4995,19.0376,19.0573,826877.38945707,0
+CVBF.US,D,20181101,000000,19.2198,19.471,19.1706,19.3518,624647.17293294,0
+CVBF.US,D,20181102,000000,19.5694,19.6256,19.2828,19.5694,607128.29159729,0
+CVBF.US,D,20181105,000000,19.5606,19.7438,19.4748,19.5694,747934.2822038,0
+CVBF.US,D,20181106,000000,19.4995,19.6295,19.334,19.5182,497240.54232789,0
+CVBF.US,D,20181107,000000,19.534,19.6551,19.2031,19.5516,683307.45084177,0
+CVBF.US,D,20181108,000000,19.466,19.8146,19.466,19.6472,545886.83961119,0
+CVBF.US,D,20181109,000000,19.6058,19.7792,19.3784,19.534,533168.82020997,0
+CVBF.US,D,20181112,000000,19.5252,19.7191,19.3961,19.405,548802.08381884,0
+CVBF.US,D,20181113,000000,19.4207,19.8924,19.4207,19.534,738322.40422761,0
+CVBF.US,D,20181114,000000,19.6472,19.788,19.1056,19.3084,799821.77053928,0
+CVBF.US,D,20181115,000000,19.2031,19.8402,19.0819,19.8235,535285.95158336,0
+CVBF.US,D,20181116,000000,19.6836,20.1189,18.8801,20.1111,1123930.7216509,0
+CVBF.US,D,20181119,000000,20.1189,20.3632,19.9003,20.0757,530885.16147678,0
+CVBF.US,D,20181120,000000,19.9446,20.1801,19.8048,19.8668,671875.95683627,0
+CVBF.US,D,20181121,000000,19.8826,20.0657,19.6394,19.665,481747.40539986,0
+CVBF.US,D,20181123,000000,19.534,19.923,19.534,19.7614,187563.62393083,0
+CVBF.US,D,20181126,000000,19.8924,20.2155,19.8688,20.0757,399195.52840991,0
+CVBF.US,D,20181127,000000,19.9978,20.1219,19.8324,19.9446,342856.47943132,0
+CVBF.US,D,20181128,000000,19.9889,20.1899,19.7358,20.1377,610610.13499264,0
+CVBF.US,D,20181129,000000,19.9811,20.1613,19.7614,19.9624,402361.57906803,0
+CVBF.US,D,20181130,000000,19.8924,20.3021,19.8048,20.2657,640027.59926989,0
+CVBF.US,D,20181203,000000,20.5011,20.5011,19.8668,20.1899,513862.8159884,0
+CVBF.US,D,20181204,000000,20.0855,20.1849,18.9519,18.9775,799131.29124245,0
+CVBF.US,D,20181206,000000,18.7491,18.9343,18.4192,18.9343,864992.86205294,0
+CVBF.US,D,20181207,000000,18.9775,19.2031,18.7255,18.9343,704605.69091685,0
+CVBF.US,D,20181210,000000,18.8889,18.9253,18.5235,18.7067,531690.38218617,0
+CVBF.US,D,20181211,000000,18.7412,18.9608,18.4103,18.558,427646.32167159,0
+CVBF.US,D,20181212,000000,18.7491,19.0287,18.5856,18.7943,581362.2443074,0
+CVBF.US,D,20181213,000000,18.8033,18.8033,18.3492,18.3837,317959.62372687,0
+CVBF.US,D,20181214,000000,18.3148,18.5935,18.0341,18.0439,510829.78413599,0
+CVBF.US,D,20181217,000000,18.0174,18.6013,17.8174,17.8952,474144.00984886,0
+CVBF.US,D,20181218,000000,17.9661,18.3374,17.5485,17.6421,601497.83909592,0
+CVBF.US,D,20181219,000000,17.6343,18.0587,17.0216,17.1536,579568.01354638,0
+CVBF.US,D,20181220,000000,17.1822,17.2866,16.9902,17.192,993328.59347652,0
+CVBF.US,D,20181221,000000,17.258,17.4343,16.8858,16.9616,1823988.3879053,0
+CVBF.US,D,20181224,000000,16.8858,17.1438,16.7716,16.7716,511067.39024696,0
+CVBF.US,D,20181226,000000,16.867,17.5289,16.7538,17.5131,615394.75035539,0
+CVBF.US,D,20181227,000000,17.2305,17.6155,16.9951,17.6155,736909.96790129,0
+CVBF.US,D,20181228,000000,17.7051,17.9051,17.4757,17.6421,574074.64149364,0
+CVBF.US,D,20181231,000000,17.781,17.781,17.3457,17.6421,562518.25196827,0
+CVBF.US,D,20190102,000000,17.391,17.9917,17.391,17.8952,903806.93723149,0
+CVBF.US,D,20190103,000000,17.8765,18.3168,17.7563,17.9927,605172.61053009,0
+CVBF.US,D,20190104,000000,18.2556,18.6496,18.1956,18.4674,535841.38125301,0
+CVBF.US,D,20190107,000000,18.4398,18.6673,18.3168,18.4832,390578.75294974,0
+CVBF.US,D,20190108,000000,18.8781,19.142,18.5718,19.1135,1090777.5612956,0
+CVBF.US,D,20190109,000000,19.1331,19.3173,18.9589,19.1706,338911.6087428,0
+CVBF.US,D,20190110,000000,19.1331,19.1873,18.9401,19.1519,284159.64673619,0
+CVBF.US,D,20190111,000000,19.0189,19.275,18.9589,19.1233,467035.11932368,0
+CVBF.US,D,20190114,000000,19.0091,19.2474,18.9589,19.0563,383528.75624693,0
+CVBF.US,D,20190115,000000,19.0189,19.1519,18.8603,19.0908,471970.01547457,0
+CVBF.US,D,20190116,000000,19.2109,19.462,19.1233,19.3714,791453.77070812,0
+CVBF.US,D,20190117,000000,19.2562,19.6,19.2109,19.537,517065.42143283,0
+CVBF.US,D,20190118,000000,19.528,19.8452,19.407,19.7566,634545.39673518,0
+CVBF.US,D,20190122,000000,19.6778,19.8186,19.3084,19.4227,463684.26391258,0
+CVBF.US,D,20190123,000000,19.4138,19.468,19.1519,19.398,354459.5778503,0
+CVBF.US,D,20190124,000000,19.2031,19.591,18.8357,19.2375,675223.76601517,0
+CVBF.US,D,20190125,000000,19.335,19.528,19.2149,19.398,443171.95174301,0
+CVBF.US,D,20190128,000000,19.398,19.5724,19.275,19.5546,538829.73503327,0
+CVBF.US,D,20190129,000000,19.659,19.6689,19.4946,19.5024,1460574.9182322,0
+CVBF.US,D,20190130,000000,19.4768,19.591,19.2297,19.275,1417748.9552569,0
+CVBF.US,D,20190131,000000,19.1775,19.2474,18.8081,19.2375,576126.78658025,0
+CVBF.US,D,20190201,000000,19.2562,19.4316,19.0987,19.2109,432072.49704643,0
+CVBF.US,D,20190204,000000,19.2474,19.5724,19.1617,19.5724,379995.12690432,0
+CVBF.US,D,20190205,000000,19.6167,19.6246,19.3252,19.468,320664.67791328,0
+CVBF.US,D,20190206,000000,19.4316,19.6,19.4227,19.5822,256655.21627547,0
+CVBF.US,D,20190207,000000,19.6246,19.8885,19.398,19.7388,446012.0555566,0
+CVBF.US,D,20190208,000000,19.6778,19.7566,19.4404,19.468,441210.17821143,0
+CVBF.US,D,20190211,000000,19.537,19.6167,19.4355,19.6167,316085.17551812,0
+CVBF.US,D,20190212,000000,19.6689,19.8186,19.5546,19.7467,362188.88433189,0
+CVBF.US,D,20190213,000000,19.7566,19.853,19.6432,19.7999,321377.49624619,0
+CVBF.US,D,20190214,000000,19.6334,19.7182,19.468,19.5724,643592.70634515,0
+CVBF.US,D,20190215,000000,19.6876,19.8885,19.6778,19.8452,635991.3416156,0
+CVBF.US,D,20190219,000000,19.7132,20.0638,19.6955,20.0205,772483.86743839,0
+CVBF.US,D,20190220,000000,19.9771,20.311,19.9407,20.3011,714003.31722888,0
+CVBF.US,D,20190221,000000,20.3475,20.3475,19.9899,20.0923,365603.71061902,0
+CVBF.US,D,20190222,000000,20.1003,20.1593,19.987,20.1259,398906.13635168,0
+CVBF.US,D,20190225,000000,20.2835,20.3563,20.0539,20.0727,640849.06655097,0
+CVBF.US,D,20190226,000000,20.0638,20.1081,19.7841,19.7841,206096.90058639,0
+CVBF.US,D,20190227,000000,19.7742,19.9939,19.7644,19.9939,257154.79835494,0
+CVBF.US,D,20190228,000000,20.0205,20.1593,19.987,20.0116,268930.51659812,0
+CVBF.US,D,20190301,000000,20.1003,20.1781,19.8796,20.0372,274790.45192462,0
+CVBF.US,D,20190304,000000,20.0372,20.1081,19.8284,19.9328,395005.94373531,0
+CVBF.US,D,20190305,000000,20.0461,20.0638,19.7742,19.9328,293713.64630075,0
+CVBF.US,D,20190306,000000,19.9151,19.9673,19.2838,19.2996,485441.46963791,0
+CVBF.US,D,20190307,000000,19.2198,19.2474,18.7471,18.8081,408977.99538886,0
+CVBF.US,D,20190308,000000,18.6861,18.8693,18.6575,18.8269,734071.89490916,0
+CVBF.US,D,20190311,000000,18.8879,19.0681,18.7727,19.0642,664436.04241291,0
+CVBF.US,D,20190312,000000,19.0721,19.1617,18.8535,18.9037,283600.15542362,0
+CVBF.US,D,20190313,000000,18.9765,19.1617,18.9323,19.1233,625125.43138707,0
+CVBF.US,D,20190314,000000,19.1135,19.1913,19.0277,19.142,288839.67479369,0
+CVBF.US,D,20190315,000000,19.142,19.3616,19.0563,19.1233,1646029.5340755,0
+CVBF.US,D,20190318,000000,19.1519,19.5448,19.1519,19.468,425472.3272973,0
+CVBF.US,D,20190319,000000,19.4946,19.5123,18.9913,19.0189,334135.11666589,0
+CVBF.US,D,20190320,000000,19.0367,19.1312,18.5196,18.5354,430473.22514568,0
+CVBF.US,D,20190321,000000,18.5107,18.8269,18.3344,18.6161,584431.83094612,0
+CVBF.US,D,20190322,000000,18.3788,18.4753,17.7031,17.7563,762728.81654917,0
+CVBF.US,D,20190325,000000,17.78,18.106,17.6589,17.9996,540916.40408473,0
+CVBF.US,D,20190326,000000,18.0715,18.5452,18.0715,18.5107,491524.79532515,0
+CVBF.US,D,20190327,000000,18.4477,18.5984,18.2202,18.492,447309.75047035,0
+CVBF.US,D,20190328,000000,18.4753,18.6772,18.3,18.6496,443034.87129437,0
+CVBF.US,D,20190329,000000,18.8003,18.8357,18.4142,18.4832,580507.26847222,0
+CVBF.US,D,20190401,000000,18.6673,18.9549,18.6161,18.9401,398752.80933135,0
+CVBF.US,D,20190402,000000,18.9037,18.9323,18.6841,18.7805,364521.28278017,0
+CVBF.US,D,20190403,000000,18.9835,19.0652,18.6929,18.7805,246739.73049081,0
+CVBF.US,D,20190404,000000,18.7805,19.0997,18.7805,18.9677,306224.5219129,0
+CVBF.US,D,20190405,000000,18.9923,19.144,18.9135,19.0997,353893.99407334,0
+CVBF.US,D,20190408,000000,19.0573,19.144,18.9037,19.0002,262663.40156863,0
+CVBF.US,D,20190409,000000,18.9135,18.9835,18.623,18.6565,404008.57527312,0
+CVBF.US,D,20190410,000000,18.6289,18.9499,18.5688,18.9499,519652.68797448,0
+CVBF.US,D,20190411,000000,19.0376,19.1253,18.7905,18.9037,318332.27946501,0
+CVBF.US,D,20190412,000000,19.1538,19.3567,18.9589,19.2868,349053.53112039,0
+CVBF.US,D,20190415,000000,19.2946,19.3025,18.8869,18.9499,197881.21236482,0
+CVBF.US,D,20190416,000000,18.9765,19.401,18.9401,19.3567,319980.29108083,0
+CVBF.US,D,20190417,000000,19.4178,19.4178,19.1627,19.3656,314305.16050731,0
+CVBF.US,D,20190418,000000,19.2868,19.2868,18.8869,18.9499,310878.14929142,0
+CVBF.US,D,20190422,000000,18.8603,18.9323,18.5413,18.6132,374617.51167488,0
+CVBF.US,D,20190423,000000,18.6929,19.0287,18.5157,19.0101,834829.07088868,0
+CVBF.US,D,20190424,000000,18.9401,19.0997,18.8731,18.9589,470474.31546834,0
+CVBF.US,D,20190425,000000,18.9835,19.4404,18.5954,19.1351,531652.81198914,0
+CVBF.US,D,20190426,000000,18.9923,19.1755,18.623,19.1351,377435.27645239,0
+CVBF.US,D,20190429,000000,19.2316,19.4178,18.7805,19.2868,574953.98718637,0
+CVBF.US,D,20190430,000000,19.3025,19.3705,19.1253,19.2129,590797.44081647,0
+CVBF.US,D,20190501,000000,19.1981,19.3114,18.8171,18.9923,1293145.8736791,0
+CVBF.US,D,20190502,000000,18.9499,19.2494,18.9401,19.2129,491749.20109661,0
+CVBF.US,D,20190503,000000,19.2316,19.666,19.144,19.6482,977173.40875211,0
+CVBF.US,D,20190506,000000,19.3212,19.6748,19.2592,19.5074,489210.67427003,0
+CVBF.US,D,20190507,000000,19.2316,19.3833,19.0918,19.2228,307660.31268603,0
+CVBF.US,D,20190508,000000,19.1538,19.2405,18.8997,18.9135,424657.96789133,0
+CVBF.US,D,20190509,000000,18.6841,18.9677,18.6132,18.9323,375972.06958954,0
+CVBF.US,D,20190510,000000,18.8525,18.9677,18.559,18.9589,526697.60762363,0
+CVBF.US,D,20190513,000000,18.7028,18.7619,18.2674,18.364,566578.87948009,0
+CVBF.US,D,20190514,000000,18.426,18.8959,18.3374,18.8171,533321.13181957,0
+CVBF.US,D,20190515,000000,18.5954,18.6565,18.3827,18.5954,567850.17371484,0
+CVBF.US,D,20190516,000000,18.7373,18.9765,18.7284,18.8959,693354.94002141,0
+CVBF.US,D,20190517,000000,18.7905,19.0475,18.6742,18.8347,522855.29341891,0
+CVBF.US,D,20190520,000000,18.7905,19.0376,18.7905,18.9233,297639.22418538,0
+CVBF.US,D,20190521,000000,18.9401,19.0819,18.8683,19.0652,524178.37360093,0
+CVBF.US,D,20190522,000000,19.0101,19.0101,18.7619,18.8259,215807.27340346,0
+CVBF.US,D,20190523,000000,18.6388,18.6476,18.3118,18.4625,404461.44845899,0
+CVBF.US,D,20190524,000000,18.5413,18.7707,18.5157,18.6929,208465.85382096,0
+CVBF.US,D,20190528,000000,18.6289,18.7284,18.4093,18.426,404385.29265419,0
+CVBF.US,D,20190529,000000,18.3206,18.7107,18.239,18.6476,560484.38427481,0
+CVBF.US,D,20190530,000000,18.7028,18.7905,18.2586,18.426,323880.4836972,0
+CVBF.US,D,20190531,000000,18.171,18.3118,18.0646,18.1986,511144.5614625,0
+CVBF.US,D,20190603,000000,18.1621,18.4625,18.0991,18.2064,567657.24567602,0
+CVBF.US,D,20190604,000000,18.4714,18.7805,18.3827,18.7707,362111.71311637,0
+CVBF.US,D,20190605,000000,18.7284,18.7905,18.4359,18.7707,409705.02947199,0
+CVBF.US,D,20190606,000000,18.7284,18.8347,18.4625,18.7373,354062.55225462,0
+CVBF.US,D,20190607,000000,18.6929,18.8171,18.5688,18.6644,338252.60717862,0
+CVBF.US,D,20190610,000000,18.8436,19.0475,18.8033,18.8525,423001.83298966,0
+CVBF.US,D,20190611,000000,18.9323,19.0475,18.8347,18.9233,454361.77799461,0
+CVBF.US,D,20190612,000000,18.9589,19.0002,18.752,18.7805,343594.6830325,0
+CVBF.US,D,20190613,000000,18.7707,19.0199,18.7707,18.8781,377901.34997775,0
+CVBF.US,D,20190614,000000,18.8436,18.9401,18.6644,18.8071,374414.42952875,0
+CVBF.US,D,20190617,000000,18.8259,18.9037,18.4881,18.5413,516631.84105085,0
+CVBF.US,D,20190618,000000,18.559,19.0002,18.5324,18.9835,315990.74232016,0
+CVBF.US,D,20190619,000000,18.9765,19.1981,18.8071,18.8347,428956.20151411,0
+CVBF.US,D,20190620,000000,18.9765,19.0997,18.6565,19.0475,557064.48093403,0
+CVBF.US,D,20190621,000000,18.8959,19.1715,18.7451,18.8683,1152705.4309357,0
+CVBF.US,D,20190624,000000,18.8869,19.0475,18.5954,18.5954,540791.50856486,0
+CVBF.US,D,20190625,000000,18.5954,18.6289,18.3788,18.5157,616336.03610269,0
+CVBF.US,D,20190626,000000,18.5777,18.8071,18.5639,18.5866,625393.49981996,0
+CVBF.US,D,20190627,000000,18.5866,18.8042,18.5245,18.7993,694136.80628399,0
+CVBF.US,D,20190628,000000,18.8869,19.2129,18.623,18.623,4839314.5234038,0
+CVBF.US,D,20190701,000000,18.8171,18.9323,18.4359,18.7028,1076571.965174,0
+CVBF.US,D,20190702,000000,18.7028,18.7914,18.4418,18.6378,955250.69107769,0
+CVBF.US,D,20190703,000000,18.6467,18.7284,18.6122,18.7107,271718.83446444,0
+CVBF.US,D,20190705,000000,18.7914,18.9785,18.7274,18.8535,263429.02125953,0
+CVBF.US,D,20190708,000000,18.753,18.7629,18.5393,18.6033,449938.64885196,0
+CVBF.US,D,20190709,000000,18.5048,18.6742,18.3808,18.5314,671416.99118602,0
+CVBF.US,D,20190710,000000,18.5767,18.6644,18.3936,18.4605,572522.0784865,0
+CVBF.US,D,20190711,000000,18.4694,18.6467,18.3443,18.6122,719548.47522888,0
+CVBF.US,D,20190712,000000,18.7028,18.9343,18.622,18.7914,516631.84105085,0
+CVBF.US,D,20190715,000000,18.753,18.753,18.3847,18.4418,631635.22958118,0
+CVBF.US,D,20190716,000000,18.4506,18.622,18.3078,18.558,390918.91554449,0
+CVBF.US,D,20190717,000000,18.4418,18.5482,18.3344,18.433,620558.11392067,0
+CVBF.US,D,20190718,000000,18.5048,18.6742,18.3522,18.5767,386895.85822972,0
+CVBF.US,D,20190719,000000,18.2812,18.4506,17.9415,18.1936,1531545.0204285,0
+CVBF.US,D,20190722,000000,18.2024,18.3443,18.0302,18.1572,532647.91450516,0
+CVBF.US,D,20190723,000000,18.235,18.3443,18.0774,18.3344,571898.61629788,0
+CVBF.US,D,20190724,000000,18.7028,18.7373,18.2912,18.7028,721576.25045797,0
+CVBF.US,D,20190725,000000,19.2021,19.398,18.558,19.1479,1187006.0054165,0
+CVBF.US,D,20190726,000000,19.1578,19.4108,19.1095,19.3252,1191640.3399911,0
+CVBF.US,D,20190729,000000,19.2986,19.5664,19.2306,19.47,1215104.4511547,0
+CVBF.US,D,20190730,000000,19.3252,19.665,19.3252,19.6472,797367.52280334,0
+CVBF.US,D,20190731,000000,19.6738,19.8481,19.5488,19.6551,1136994.9961112,0
+CVBF.US,D,20190801,000000,19.5488,19.7457,19.0031,19.077,1133672.5722006,0
+CVBF.US,D,20190802,000000,18.9519,19.0947,18.6122,18.7914,522779.13761411,0
+CVBF.US,D,20190805,000000,18.496,18.5137,18.0824,18.3808,735434.57610968,0
+CVBF.US,D,20190806,000000,18.4418,18.6033,18.1109,18.433,615149.02095857,0
+CVBF.US,D,20190807,000000,18.166,18.3,17.9238,18.2094,559134.90341379,0
+CVBF.US,D,20190808,000000,18.3808,18.6329,18.2812,18.5679,411128.63531634,0
+CVBF.US,D,20190809,000000,18.496,18.6742,18.3886,18.6033,538039.74548484,0
+CVBF.US,D,20190812,000000,18.424,18.5856,18.3246,18.4064,601584.14900802,0
+CVBF.US,D,20190813,000000,18.424,18.7914,18.3886,18.622,481769.74443593,0
+CVBF.US,D,20190814,000000,18.2182,18.424,18.1188,18.1936,679373.74967128,0
+CVBF.US,D,20190815,000000,18.4605,18.4605,17.9868,18.04,449247.1541444,0
+CVBF.US,D,20190816,000000,18.0872,18.5314,18.0636,18.5314,550929.36929952,0
+CVBF.US,D,20190819,000000,18.7629,18.7717,18.622,18.6289,500841.18877873,0
+CVBF.US,D,20190820,000000,18.5944,18.5944,18.3246,18.4418,467560.08667142,0
+CVBF.US,D,20190821,000000,18.5856,18.5856,18.3443,18.424,439101.17012389,0
+CVBF.US,D,20190822,000000,18.5767,18.622,18.3443,18.5393,556832.96728744,0
+CVBF.US,D,20190823,000000,18.558,18.5944,17.9868,18.0302,811552.81071032,0
+CVBF.US,D,20190826,000000,18.235,18.3886,18.103,18.3886,535424.04744272,0
+CVBF.US,D,20190827,000000,18.496,18.5393,17.8972,17.9238,711944.06426715,0
+CVBF.US,D,20190828,000000,17.8627,18.166,17.8627,18.103,901408.53708573,0
+CVBF.US,D,20190829,000000,18.2448,18.433,18.2448,18.3522,477787.30355038,0
+CVBF.US,D,20190830,000000,18.424,18.4506,18.235,18.3709,419480.38857582,0
+CVBF.US,D,20190903,000000,18.1936,18.2812,17.8627,17.9701,595850.12461212,0
+CVBF.US,D,20190904,000000,18.0488,18.1109,17.8627,17.9514,662352.41959364,0
+CVBF.US,D,20190905,000000,18.2646,18.4506,18.1276,18.2546,865646.78656347,0
+CVBF.US,D,20190906,000000,18.3078,18.3078,18.0686,18.1276,434001.77743464,0
+CVBF.US,D,20190909,000000,18.2448,19.1843,18.1276,19.1095,1819535.8118513,0
+CVBF.US,D,20190910,000000,19.1578,19.3429,19.013,19.0593,1268058.1207574,0
+CVBF.US,D,20190911,000000,19.1193,19.2178,18.8967,19.0681,1515256.8168984,0
+CVBF.US,D,20190912,000000,18.9707,19.2178,18.7815,19.0859,1372966.2958036,0
+CVBF.US,D,20190913,000000,19.2021,19.3173,19.0681,19.2021,1789428.883688,0
+CVBF.US,D,20190916,000000,19.0405,19.4601,18.9953,19.2543,1145582.3246602,0
+CVBF.US,D,20190917,000000,19.1479,19.3252,19.1026,19.3084,1128307.1419,0
+CVBF.US,D,20190918,000000,19.274,19.5664,19.2129,19.4966,1002179.9288155,0
+CVBF.US,D,20190919,000000,19.5576,19.6472,19.3084,19.3173,911260.05199435,0
+CVBF.US,D,20190920,000000,19.3616,19.5192,19.077,19.3528,7450200.5340687,0
+CVBF.US,D,20190923,000000,19.2828,19.3616,19.0219,19.1932,739631.2686594,0
+CVBF.US,D,20190924,000000,19.1292,19.2277,18.7451,18.8445,869824.18630931,0
+CVBF.US,D,20190925,000000,18.8081,19.1193,18.8081,19.0553,769374.67978118,0
+CVBF.US,D,20190926,000000,18.9519,18.9519,18.6043,18.6378,507969.3721078,0
+CVBF.US,D,20190927,000000,18.7451,18.9785,18.558,18.6791,492629.56220008,0
+CVBF.US,D,20190930,000000,18.7107,18.818,18.558,18.6378,1250158.4603977,0
+CVBF.US,D,20191001,000000,18.8101,18.8909,18.3068,18.3778,915389.72743586,0
+CVBF.US,D,20191002,000000,18.2232,18.3315,18.0439,18.1522,715696.00691685,0
+CVBF.US,D,20191003,000000,18.1148,18.2074,17.8647,18.1522,647102.98124095,0
+CVBF.US,D,20191004,000000,18.1798,18.3148,18.0164,18.3068,528216.66207667,0
+CVBF.US,D,20191007,000000,18.298,18.495,18.1996,18.4231,609631.27904831,0
+CVBF.US,D,20191008,000000,18.2074,18.2606,18.0252,18.0439,481327.02535737,0
+CVBF.US,D,20191009,000000,18.2232,18.3414,18.0164,18.0912,550805.48919039,0
+CVBF.US,D,20191010,000000,18.1148,18.298,18.0528,18.1424,500866.574047,0
+CVBF.US,D,20191011,000000,18.3965,18.5757,18.1996,18.3414,638556.26912119,0
+CVBF.US,D,20191014,000000,18.1798,18.3492,18.1512,18.3148,629836.93717723,0
+CVBF.US,D,20191015,000000,18.3965,18.6939,18.2882,18.5856,398517.23404185,0
+CVBF.US,D,20191016,000000,18.5856,18.7825,18.5669,18.6289,377428.16857727,0
+CVBF.US,D,20191017,000000,18.7461,18.8327,18.6378,18.8289,547864.85971447,0
+CVBF.US,D,20191018,000000,18.7383,18.9805,18.5344,18.8811,443592.3317855,0
+CVBF.US,D,20191021,000000,19.0445,19.2888,19.0445,19.1341,435199.96209678,0
+CVBF.US,D,20191022,000000,19.1794,19.3872,19.0169,19.2966,639369.61311643,0
+CVBF.US,D,20191023,000000,19.2415,19.3321,19.1893,19.2326,442793.20354048,0
+CVBF.US,D,20191024,000000,18.7461,18.7973,18.1621,18.3965,1248124.5927042,0
+CVBF.US,D,20191025,000000,18.3965,18.9087,18.0439,18.8811,682587.52463374,0
+CVBF.US,D,20191028,000000,18.7727,19.0987,18.6516,19.0721,826577.84329154,0
+CVBF.US,D,20191029,000000,19.0445,19.2966,19.0071,19.2237,589037.73402028,0
+CVBF.US,D,20191030,000000,19.1715,19.1715,18.8673,19.0169,533531.32184082,0
+CVBF.US,D,20191031,000000,18.8811,18.8811,18.4586,18.7205,582171.52665972,0
+CVBF.US,D,20191101,000000,18.8811,19.1056,18.7639,19.076,689074.98379178,0
+CVBF.US,D,20191104,000000,19.3045,19.3685,19.1243,19.34,431652.11700395,0
+CVBF.US,D,20191105,000000,19.3586,19.5576,19.2139,19.3498,647599.51708823,0
+CVBF.US,D,20191106,000000,19.2602,19.3232,19.1341,19.2139,431895.81557931,0
+CVBF.US,D,20191107,000000,19.3586,19.4946,19.2799,19.3685,700144.99157717,0
+CVBF.US,D,20191108,000000,19.2966,19.4316,19.2602,19.3685,463909.68509479,0
+CVBF.US,D,20191111,000000,19.34,19.405,19.2602,19.3232,315782.58312038,0
+CVBF.US,D,20191112,000000,19.3232,19.4128,19.2326,19.3232,321597.84037473,0
+CVBF.US,D,20191113,000000,19.1341,19.3272,19.0632,19.2237,350501.50682228,0
+CVBF.US,D,20191114,000000,19.1617,19.3144,19.1144,19.2799,430100.56940754,0
+CVBF.US,D,20191115,000000,19.3872,19.3961,19.1617,19.2139,465107.86975693,0
+CVBF.US,D,20191118,000000,19.1794,19.2602,18.9983,19.1056,283294.51679369,0
+CVBF.US,D,20191119,000000,19.1981,19.27,19.0898,19.1341,397406.37470253,0
+CVBF.US,D,20191120,000000,19.0445,19.1666,18.9087,19.0357,555739.36993055,0
+CVBF.US,D,20191121,000000,19.1794,19.1794,18.9549,19.0258,324715.15131779,0
+CVBF.US,D,20191122,000000,19.0799,19.1893,19.0357,19.0721,233722.16492406,0
+CVBF.US,D,20191125,000000,19.0445,19.3144,19.0357,19.2503,593348.15257183,0
+CVBF.US,D,20191126,000000,19.1981,19.3784,19.1617,19.2799,899909.79084731,0
+CVBF.US,D,20191127,000000,19.34,19.4316,19.2553,19.3321,565139.02706404,0
+CVBF.US,D,20191129,000000,19.2966,19.3734,19.2139,19.2415,293522.74908338,0
+CVBF.US,D,20191202,000000,19.3144,19.3498,19.0258,19.0898,584057.14438651,0
+CVBF.US,D,20191203,000000,18.8909,18.8929,18.6467,18.7875,380816.5941854,0
+CVBF.US,D,20191204,000000,18.8289,19.1243,18.8101,18.9549,686546.61107249,0
+CVBF.US,D,20191205,000000,19.0898,19.143,18.9361,19.0357,513390.64999866,0
+CVBF.US,D,20191206,000000,19.1529,19.405,19.0543,19.2415,698443.16319262,0
+CVBF.US,D,20191209,000000,19.2415,19.2799,19.1341,19.2415,807668.86466564,0
+CVBF.US,D,20191210,000000,19.2326,19.3232,19.1715,19.3094,424055.82932806,0
+CVBF.US,D,20191211,000000,19.3498,19.3872,19.2188,19.3498,870534.97382076,0
+CVBF.US,D,20191212,000000,19.4582,19.7733,19.3144,19.6836,725015.44660262,0
+CVBF.US,D,20191213,000000,19.6836,19.7733,19.4128,19.4582,1011225.2076039,0
+CVBF.US,D,20191216,000000,19.7014,19.8186,19.6551,19.6836,543155.38474578,0
+CVBF.US,D,20191217,000000,19.73,19.9259,19.665,19.8688,1057807.1748719,0
+CVBF.US,D,20191218,000000,19.9821,19.9821,19.7999,19.8816,517378.16793786,0
+CVBF.US,D,20191219,000000,19.8186,19.8855,19.73,19.8186,701117.75505711,0
+CVBF.US,D,20191220,000000,19.8905,19.8905,19.6442,19.6935,2030356.4031566,0
+CVBF.US,D,20191223,000000,19.7378,19.7378,19.5212,19.5754,542743.12798915,0
+CVBF.US,D,20191224,000000,19.6029,19.6295,19.4768,19.5576,327410.0513969,0
+CVBF.US,D,20191226,000000,19.5576,19.6108,19.4986,19.595,303516.4214943,0
+CVBF.US,D,20191227,000000,19.5654,19.7871,19.3685,19.3961,825525.8777746,0
+CVBF.US,D,20191230,000000,19.5212,19.5852,19.4128,19.4316,368850.9941356,0
+CVBF.US,D,20191231,000000,19.405,19.5478,19.405,19.4404,654133.68513988,0
+CVBF.US,D,20200102,000000,19.5664,19.5664,19.3676,19.5488,585026.86163427,0
+CVBF.US,D,20200103,000000,19.3488,19.5576,19.2169,19.531,701434.56320508,0
+CVBF.US,D,20200106,000000,19.3774,19.4768,19.2681,19.4178,380546.49493106,0
+CVBF.US,D,20200107,000000,19.2956,19.339,19.1686,19.2444,458814.35404846,0
+CVBF.US,D,20200108,000000,19.2395,19.4956,19.2041,19.3961,763780.78206611,0
+CVBF.US,D,20200109,000000,19.5222,19.536,19.3488,19.3961,526807.27198254,0
+CVBF.US,D,20200110,000000,19.4128,19.5488,19.2582,19.2681,600632.70915341,0
+CVBF.US,D,20200113,000000,19.2494,19.3134,19.1775,19.3035,472017.73977891,0
+CVBF.US,D,20200114,000000,19.2582,19.468,19.1499,19.3774,580922.57146105,0
+CVBF.US,D,20200115,000000,19.2218,19.3586,19.1597,19.2395,599487.32584926,0
+CVBF.US,D,20200116,000000,19.3961,19.6413,19.3862,19.5616,481167.60587266,0
+CVBF.US,D,20200117,000000,19.7486,19.793,19.6128,19.7664,553266.84480145,0
+CVBF.US,D,20200121,000000,19.6413,19.6955,19.3134,19.336,494829.95725337,0
+CVBF.US,D,20200122,000000,19.4128,19.657,19.3035,19.3862,334878.39732072,0
+CVBF.US,D,20200123,000000,19.7861,19.8757,19.3774,19.6413,808248.66419283,0
+CVBF.US,D,20200124,000000,19.5764,19.5764,19.078,19.1775,578963.84416164,0
+CVBF.US,D,20200127,000000,18.9135,19.2218,18.8327,19.0405,861274.42795735,0
+CVBF.US,D,20200128,000000,19.1115,19.2582,19.0405,19.0691,568801.61356945,0
+CVBF.US,D,20200129,000000,19.0593,19.1499,18.9037,18.9233,516351.58768919,0
+CVBF.US,D,20200130,000000,18.7579,19.1401,18.7412,19.1213,467125.4908787,0
+CVBF.US,D,20200131,000000,18.9855,19.0593,18.7185,18.8673,865543.21466895,0
+CVBF.US,D,20200203,000000,19.013,19.1873,18.9775,19.1312,636639.17366175,0
+CVBF.US,D,20200204,000000,19.2878,19.5182,19.2878,19.405,395766.48637256,0
+CVBF.US,D,20200205,000000,19.6413,19.9033,19.6314,19.8491,504860.18445059,0
+CVBF.US,D,20200206,000000,19.9771,19.9939,19.6955,19.7132,453565.6959818,0
+CVBF.US,D,20200207,000000,19.6226,19.6669,19.405,19.4483,441160.42308562,0
+CVBF.US,D,20200210,000000,19.3862,19.468,19.2356,19.3488,293584.68913795,0
+CVBF.US,D,20200211,000000,19.4227,19.6413,19.3862,19.4316,317162.52630331,0
+CVBF.US,D,20200212,000000,19.5576,19.5764,19.3774,19.4956,246234.05594696,0
+CVBF.US,D,20200213,000000,19.4582,19.6048,19.4128,19.596,229070.56836702,0
+CVBF.US,D,20200214,000000,19.6048,19.7486,19.3862,19.4858,235438.20905883,0
+CVBF.US,D,20200218,000000,19.3676,19.4858,19.2119,19.339,398016.63655164,0
+CVBF.US,D,20200219,000000,19.4128,19.4858,19.2681,19.3222,347886.82419089,0
+CVBF.US,D,20200220,000000,19.2395,19.531,19.2395,19.4227,259816.18987994,0
+CVBF.US,D,20200221,000000,19.3862,19.4128,19.1036,19.1597,322128.90018685,0
+CVBF.US,D,20200224,000000,18.7235,18.7579,18.5324,18.6969,458513.79247218,0
+CVBF.US,D,20200225,000000,18.7047,18.7767,18.1208,18.1976,608818.9504638,0
+CVBF.US,D,20200226,000000,18.3492,18.432,18.0971,18.1602,570926.86822867,0
+CVBF.US,D,20200227,000000,17.9061,18.3414,17.6235,17.6235,991805.47738057,0
+CVBF.US,D,20200228,000000,17.1792,17.4777,16.4879,16.8414,1363928.1248903,0
+CVBF.US,D,20200302,000000,16.8414,17.8499,16.7706,17.8322,879439.1105177,0
+CVBF.US,D,20200303,000000,17.6973,18.23,17.26,17.4185,1212073.4501237,0
+CVBF.US,D,20200304,000000,17.5869,17.7967,17.1792,17.7682,917531.22866677,0
+CVBF.US,D,20200305,000000,17.2699,17.5781,16.9282,17.1507,1027774.3716919,0
+CVBF.US,D,20200306,000000,16.5342,17.1694,16.5057,16.933,842261.87743694,0
+CVBF.US,D,20200309,000000,15.7532,16.4879,15.2529,15.3337,1149915.0822479,0
+CVBF.US,D,20200310,000000,15.8064,16.0979,15.1702,15.7434,1345223.2438212,0
+CVBF.US,D,20200311,000000,15.3337,15.5533,14.7812,14.8984,1390962.4201827,0
+CVBF.US,D,20200312,000000,13.9274,15.0787,13.5492,13.7541,1651274.1304992,0
+CVBF.US,D,20200313,000000,14.597,15.4716,14.3706,15.4519,2090908.3912567,0
+CVBF.US,D,20200316,000000,14.0997,15.8527,13.8082,15.2707,1392774.9283369,0
+CVBF.US,D,20200317,000000,15.4972,17.6875,15.4617,17.6677,2159711.6069538,0
+CVBF.US,D,20200318,000000,16.8148,17.7967,16.6337,17.2876,2321659.4643829,0
+CVBF.US,D,20200319,000000,17.005,18.1552,16.416,17.4678,2676818.6602266,0
+CVBF.US,D,20200320,000000,17.3319,17.9061,15.9975,16.1609,2539329.0010664,0
+CVBF.US,D,20200323,000000,16.1235,16.806,14.47,14.7438,2232535.8491443,0
+CVBF.US,D,20200324,000000,15.2982,16.3421,15.0441,16.2899,1672425.1360183,0
+CVBF.US,D,20200325,000000,16.3895,17.3969,15.8162,16.4879,1874419.777253,0
+CVBF.US,D,20200326,000000,16.6878,18.1404,16.6878,18.0597,2116942.5069795,0
+CVBF.US,D,20200327,000000,17.4865,17.9326,17.3693,17.4609,2028793.6860423,0
+CVBF.US,D,20200330,000000,17.6333,18.3266,17.6333,18.2684,1980225.5753852,0
+CVBF.US,D,20200331,000000,18.1404,18.368,17.9326,18.2143,1810124.9851999,0
+CVBF.US,D,20200401,000000,17.4333,18.105,17.0226,17.5239,1317167.4453337,0
+CVBF.US,D,20200402,000000,17.3782,18.1208,17.2797,18.0498,858969.44559882,0
+CVBF.US,D,20200403,000000,17.9504,18.169,17.3142,17.715,962278.34874441,0
+CVBF.US,D,20200406,000000,18.368,18.3965,17.4963,17.8598,1526711.6653506,0
+CVBF.US,D,20200407,000000,18.3827,18.3827,17.4294,17.5023,1234933.3919025,0
+CVBF.US,D,20200408,000000,17.4659,17.6589,17.1241,17.4471,1260542.0505292,0
+CVBF.US,D,20200409,000000,17.8696,19.0149,17.7859,18.9333,1172501.8785401,0
+CVBF.US,D,20200413,000000,18.8593,19.0524,17.5663,17.7317,672564.40531164,0
+CVBF.US,D,20200414,000000,18.2006,18.296,17.4245,17.7957,702265.16918274,0
+CVBF.US,D,20200415,000000,17.134,17.3191,16.8188,16.9154,703292.76484214,0
+CVBF.US,D,20200416,000000,16.9252,17.5397,16.5677,17.0335,1184539.5727518,0
+CVBF.US,D,20200417,000000,17.2836,17.9149,17.2836,17.7505,822805.59242722,0
+CVBF.US,D,20200420,000000,17.4195,18.2172,17.3644,17.9061,812641.33101356,0
+CVBF.US,D,20200421,000000,17.4835,17.8962,17.3191,17.7219,549943.40548008,0
+CVBF.US,D,20200422,000000,18.107,18.3364,17.3743,17.4925,521264.14480401,0
+CVBF.US,D,20200423,000000,17.0246,17.7406,16.7322,17.4925,646233.78965553,0
+CVBF.US,D,20200424,000000,17.7406,18.0981,17.4737,17.6756,762274.92795257,0
+CVBF.US,D,20200427,000000,17.9326,18.8949,17.8499,18.7087,754841.10599358,0
+CVBF.US,D,20200428,000000,19.0613,19.2523,18.9509,19.0799,901614.66546404,0
+CVBF.US,D,20200429,000000,19.2523,20.3711,19.2434,19.923,1122836.1088833,0
+CVBF.US,D,20200430,000000,19.401,19.5114,18.9785,19.0573,826743.35524063,0
+CVBF.US,D,20200501,000000,18.6653,19.1193,18.0902,18.3462,704646.30734608,0
+CVBF.US,D,20200504,000000,18.0814,18.2488,17.8371,18.1158,782065.28309266,0
+CVBF.US,D,20200505,000000,18.3916,18.4822,17.9326,17.971,489746.81113581,0
+CVBF.US,D,20200506,000000,18.0715,18.5373,17.3191,17.4569,779422.16896081,0
+CVBF.US,D,20200507,000000,17.7859,17.8775,17.006,17.0522,739929.7994142,0
+CVBF.US,D,20200508,000000,17.5023,17.8775,17.3014,17.8155,532559.57377159,0
+CVBF.US,D,20200511,000000,17.5751,18.1434,16.9754,17.0434,646408.4403012,0
+CVBF.US,D,20200512,000000,17.0818,17.1074,16.1589,16.2102,636062.42036675,0
+CVBF.US,D,20200513,000000,16.0437,16.3501,15.2795,15.5168,981302.06878287,0
+CVBF.US,D,20200514,000000,15.0905,15.6124,14.6424,15.4765,1165159.4435468,0
+CVBF.US,D,20200515,000000,15.4026,15.4578,15.2106,15.3622,847816.17413351,0
+CVBF.US,D,20200518,000000,16.0073,16.7774,15.5592,16.6858,787435.79044699,0
+CVBF.US,D,20200519,000000,16.5834,16.7607,16.0536,16.0635,664632.01668392,0
+CVBF.US,D,20200520,000000,16.3195,16.9518,16.3195,16.7863,705619.07082602,0
+CVBF.US,D,20200521,000000,16.742,16.9902,16.5115,16.6021,484700.21980455,0
+CVBF.US,D,20200522,000000,16.6514,16.7696,16.3747,16.5313,418330.94362874,0
+CVBF.US,D,20200526,000000,17.2354,17.6756,16.7863,17.5072,634483.45668061,0
+CVBF.US,D,20200527,000000,18.2006,18.7313,17.9149,18.6427,783181.21948562,0
+CVBF.US,D,20200528,000000,18.9145,18.9145,17.8499,17.9888,542523.79927133,0
+CVBF.US,D,20200529,000000,18.2252,18.2252,17.4294,17.8864,770189.03918715,0
+CVBF.US,D,20200601,000000,17.9799,18.0715,17.5929,17.6027,538239.78139877,0
+CVBF.US,D,20200602,000000,17.7761,17.8056,17.1536,17.264,422786.56591477,0
+CVBF.US,D,20200603,000000,17.7219,18.2536,17.6756,17.9612,650781.81431805,0
+CVBF.US,D,20200604,000000,17.8322,18.172,17.6215,18.0616,759713.04667918,0
+CVBF.US,D,20200605,000000,18.7953,19.9318,18.5117,19.4138,1368385.7779977,0
+CVBF.US,D,20200608,000000,19.3439,19.8225,18.8229,18.9785,763141.0733058,0
+CVBF.US,D,20200609,000000,18.4004,19.0799,18.2252,18.7491,816790.29925893,0
+CVBF.US,D,20200610,000000,18.7757,18.7757,18.0616,18.2252,766958.00224226,0
+CVBF.US,D,20200611,000000,17.3457,17.6283,16.5982,16.6957,893624.39842468,0
+CVBF.US,D,20200612,000000,17.4835,17.4835,16.4013,16.9704,1126786.0566255,0
+CVBF.US,D,20200615,000000,16.3549,17.2541,16.3027,17.0434,872945.55889528,0
+CVBF.US,D,20200616,000000,17.714,17.8499,17.192,17.5397,764956.62769218,0
+CVBF.US,D,20200617,000000,17.6855,17.7505,17.1004,17.1536,629138.33459455,0
+CVBF.US,D,20200618,000000,16.9804,17.4737,16.9518,17.3457,694812.05441986,0
+CVBF.US,D,20200619,000000,17.3743,17.4569,16.6514,17.3014,4243673.5734023,0
+CVBF.US,D,20200622,000000,17.0818,17.2836,16.8414,17.062,628042.70641619,0
+CVBF.US,D,20200623,000000,17.192,17.4471,16.8464,16.8602,622342.1905744,0
+CVBF.US,D,20200624,000000,16.6681,16.6681,16.0733,16.1442,750822.11032173,0
+CVBF.US,D,20200625,000000,16.0437,16.6681,15.8527,16.6317,764536.2476497,0
+CVBF.US,D,20200626,000000,16.2743,16.4574,15.9157,16.2841,1815174.6227633,0
+CVBF.US,D,20200629,000000,16.5313,17.0522,16.3195,16.87,755886.97904615,0
+CVBF.US,D,20200630,000000,16.7508,17.3644,16.7322,17.1822,724792.05624188,0
+CVBF.US,D,20200701,000000,17.2541,17.3929,16.5313,16.6021,577943.35637736,0
+CVBF.US,D,20200702,000000,16.8798,17.0906,16.3973,16.4653,736387.03137501,0
+CVBF.US,D,20200706,000000,16.9154,17.0335,16.5214,16.6415,535974.40005872,0
+CVBF.US,D,20200707,000000,16.4111,16.4929,16.1265,16.2643,828919.38043638,0
+CVBF.US,D,20200708,000000,16.2181,16.3383,15.6724,15.9502,912174.93706266,0
+CVBF.US,D,20200709,000000,15.8104,15.8852,15.3938,15.4588,646655.18510875,0
+CVBF.US,D,20200710,000000,15.4952,16.0418,15.4952,15.9955,783405.6252571,0
+CVBF.US,D,20200713,000000,16.2259,16.6908,15.9679,16.4229,866666.25893703,0
+CVBF.US,D,20200714,000000,16.3658,16.4958,15.9118,16.1531,472836.1608278,0
+CVBF.US,D,20200715,000000,16.5342,16.867,16.3943,16.7272,608510.26560168,0
+CVBF.US,D,20200716,000000,16.5618,16.9685,16.3855,16.811,426787.28419347,0
+CVBF.US,D,20200717,000000,16.6809,16.8474,16.4032,16.4317,543100.55256632,0
+CVBF.US,D,20200720,000000,16.4032,16.5047,16.1629,16.2447,391148.39836962,0
+CVBF.US,D,20200721,000000,16.4771,17.0808,16.1727,17.0808,618587.20169251,0
+CVBF.US,D,20200722,000000,16.9596,17.0138,16.5618,16.6908,392673.54528704,0
+CVBF.US,D,20200723,000000,17.5979,17.9218,17.0374,17.5151,691895.79480148,0
+CVBF.US,D,20200724,000000,17.4323,17.7367,17.2925,17.3024,745838.47445577,0
+CVBF.US,D,20200727,000000,17.2098,17.2186,16.6356,16.802,699122.47297141,0
+CVBF.US,D,20200728,000000,16.6356,16.997,16.5431,16.5706,691122.05182474,0
+CVBF.US,D,20200729,000000,16.5342,17.004,16.4416,16.9882,707010.183527,0
+CVBF.US,D,20200730,000000,16.6553,16.8376,16.4505,16.6996,542828.42249052,0
+CVBF.US,D,20200731,000000,16.6455,16.7469,16.3205,16.7371,777716.27893334,0
+CVBF.US,D,20200803,000000,16.7745,16.94,16.4583,16.7085,562792.41286555,0
+CVBF.US,D,20200804,000000,16.6159,16.802,16.3757,16.6307,462339.86010522,0
+CVBF.US,D,20200805,000000,16.6996,16.9784,16.5972,16.935,593435.47789466,0
+CVBF.US,D,20200806,000000,16.8474,17.002,16.6809,16.9026,295877.48656774,0
+CVBF.US,D,20200807,000000,16.7656,17.6539,16.7174,17.6441,566325.02679742,0
+CVBF.US,D,20200810,000000,17.7278,18.1818,17.5703,17.8204,371022.95768842,0
+CVBF.US,D,20200811,000000,18.0981,18.3522,17.8765,17.9957,477725.36349581,0
+CVBF.US,D,20200812,000000,18.4044,18.4044,17.7101,17.8204,395966.52228649,0
+CVBF.US,D,20200813,000000,17.6717,17.7829,17.5151,17.6077,327411.06680763,0
+CVBF.US,D,20200814,000000,17.4501,17.8479,17.3753,17.715,313808.62466003,0
+CVBF.US,D,20200817,000000,17.6363,17.8479,17.3851,17.4865,306082.36441062,0
+CVBF.US,D,20200818,000000,17.4865,17.4865,16.9636,17.0138,338484.1208252,0
+CVBF.US,D,20200819,000000,17.1152,17.3949,17.0226,17.2098,349343.93858936,0
+CVBF.US,D,20200820,000000,16.9685,17.4275,16.811,16.877,331641.26791145,0
+CVBF.US,D,20200821,000000,16.7174,16.9596,16.6455,16.8376,386652.15965437,0
+CVBF.US,D,20200824,000000,17.0138,17.3565,16.7469,17.3112,332994.81041539,0
+CVBF.US,D,20200825,000000,17.5338,17.6263,17.1536,17.26,289688.55816451,0
+CVBF.US,D,20200826,000000,17.1635,17.2354,16.8936,16.9124,326038.2314998,0
+CVBF.US,D,20200827,000000,16.9596,17.3112,16.94,17.1822,390831.59022166,0
+CVBF.US,D,20200828,000000,17.3112,17.3112,16.94,17.061,290667.41410884,0
+CVBF.US,D,20200831,000000,16.94,17.134,16.8296,16.867,524678.97109114,0
+CVBF.US,D,20200901,000000,16.7745,16.9882,16.6455,16.7745,454371.93210192,0
+CVBF.US,D,20200902,000000,16.7085,16.9784,16.6356,16.7469,443433.92771151,0
+CVBF.US,D,20200903,000000,16.8376,17.3477,16.7745,16.8376,366353.08373823,0
+CVBF.US,D,20200904,000000,17.1724,17.3112,16.811,17.1438,436766.74085416,0
+CVBF.US,D,20200908,000000,16.9596,16.9636,16.1727,16.3383,530879.06901239,0
+CVBF.US,D,20200909,000000,16.3658,16.9498,16.0142,16.0713,447484.40111602,0
+CVBF.US,D,20200910,000000,16.1157,16.1826,15.7552,15.8852,525891.37150351,0
+CVBF.US,D,20200911,000000,16.0142,16.0516,15.7464,15.8202,367009.03907022,0
+CVBF.US,D,20200914,000000,15.8202,16.0792,15.7365,15.8931,438439.12232751,0
+CVBF.US,D,20200915,000000,15.9876,15.9876,15.6064,15.6538,418120.75360749,0
+CVBF.US,D,20200916,000000,15.6538,16.1393,15.571,15.829,730699.71587272,0
+CVBF.US,D,20200917,000000,15.7178,15.8665,15.6852,15.7552,590859.38087104,0
+CVBF.US,D,20200918,000000,15.8754,16.0044,15.5868,15.9502,2764530.8545496,0
+CVBF.US,D,20200921,000000,15.5799,16.0329,14.9221,15.1475,793614.56474291,0
+CVBF.US,D,20200922,000000,15.1988,15.5799,14.8423,14.9259,719344.37767203,0
+CVBF.US,D,20200923,000000,14.9585,16.0713,14.6049,14.6049,635148.55070918,0
+CVBF.US,D,20200924,000000,14.6542,14.9585,14.4228,14.8097,413354.41563789,0
+CVBF.US,D,20200925,000000,14.6345,14.9221,14.6345,14.8847,543165.53885308,0
+CVBF.US,D,20200928,000000,15.1161,15.4912,15.0777,15.441,562125.28801551,0
+CVBF.US,D,20200929,000000,15.3573,15.376,15.0599,15.3288,366212.9570574,0
+CVBF.US,D,20200930,000000,15.4115,15.571,15.2273,15.4026,820888.49696778,0
+CVBF.US,D,20201001,000000,15.3662,15.5612,15.0599,15.3209,366183.51014622,0
+CVBF.US,D,20201002,000000,15.0599,15.7739,15.0599,15.644,363678.49187373,0
+CVBF.US,D,20201005,000000,15.829,16.1432,15.7178,16.0792,381299.92969318,0
+CVBF.US,D,20201006,000000,16.2467,16.7144,16.0979,16.2279,629330.24722264,0
+CVBF.US,D,20201007,000000,16.4259,16.7243,16.3589,16.548,547388.6320818,0
+CVBF.US,D,20201008,000000,16.6967,16.8276,16.5194,16.744,354991.65307314,0
+CVBF.US,D,20201009,000000,16.8464,16.9114,16.6967,16.7538,254109.58157377,0
+CVBF.US,D,20201012,000000,16.6514,17.1743,16.1727,17.0906,353081.66548883,0
+CVBF.US,D,20201013,000000,17.0236,17.1743,16.4357,16.4711,293484.16347562,0
+CVBF.US,D,20201014,000000,16.5293,16.6514,16.1442,16.1639,256218.58966129,0
+CVBF.US,D,20201015,000000,15.9945,16.7538,15.9945,16.7144,285950.83126504,0
+CVBF.US,D,20201016,000000,16.8276,16.8562,16.4071,16.7243,304701.40581695,0
+CVBF.US,D,20201019,000000,16.809,16.94,16.4613,16.4711,221757.58028498,0
+CVBF.US,D,20201020,000000,16.6691,16.9596,16.5756,16.6691,260826.52355691,0
+CVBF.US,D,20201021,000000,16.7144,17.0138,16.6691,16.6967,212174.13380924,0
+CVBF.US,D,20201022,000000,16.5293,17.2127,16.5293,17.1556,382177.24456445,0
+CVBF.US,D,20201023,000000,17.3152,17.7169,17.1004,17.3152,357014.35124858,0
+CVBF.US,D,20201026,000000,17.1743,17.1743,16.6878,17.1004,386028.69746576,0
+CVBF.US,D,20201027,000000,17.0236,17.129,16.5756,16.5756,301588.15651682,0
+CVBF.US,D,20201028,000000,16.2279,16.5391,15.9866,16.0034,442126.07869046,0
+CVBF.US,D,20201029,000000,15.9492,16.3589,15.7798,16.2861,359220.83876625,0
+CVBF.US,D,20201030,000000,16.2279,16.5391,16.2279,16.3786,588170.57325632,0
+CVBF.US,D,20201102,000000,16.6317,16.8464,16.3185,16.8464,369347.52998288,0
+CVBF.US,D,20201103,000000,16.94,17.325,16.9114,17.1004,492965.66315192,0
+CVBF.US,D,20201104,000000,16.678,16.678,15.579,15.6586,427919.46715813,0
+CVBF.US,D,20201105,000000,15.6862,16.2053,15.6862,16.0467,281596.75005208,0
+CVBF.US,D,20201106,000000,16.481,16.7538,16.2663,16.612,603518.50644987,0
+CVBF.US,D,20201109,000000,18.0656,19.7388,16.94,19.2139,808552.27200129,0
+CVBF.US,D,20201110,000000,19.5242,19.9732,19.1686,19.6364,677497.27064107,0
+CVBF.US,D,20201111,000000,19.6728,19.6728,18.5403,18.7737,338303.37771515,0
+CVBF.US,D,20201112,000000,18.4369,18.9883,18.0538,18.3078,381200.41944159,0
+CVBF.US,D,20201113,000000,18.5688,18.9627,18.5491,18.8407,333960.46602022,0
+CVBF.US,D,20201116,000000,19.467,19.7851,19.0277,19.6916,401167.45604881,0
+CVBF.US,D,20201117,000000,19.403,19.6088,19.0081,19.599,380649.05141485,0
+CVBF.US,D,20201118,000000,19.7388,19.7575,18.9579,18.9627,335715.09576276,0
+CVBF.US,D,20201119,000000,18.8771,18.9253,18.5974,18.8593,290544.54941043,0
+CVBF.US,D,20201120,000000,18.4202,18.9431,18.4103,18.626,366476.96384737,0
+CVBF.US,D,20201123,000000,18.9057,18.9529,18.6427,18.8407,320763.17275415,0
+CVBF.US,D,20201124,000000,19.0563,19.6916,19.0563,19.4306,691813.54653231,0
+CVBF.US,D,20201125,000000,19.206,19.206,18.7373,18.9983,422803.82789719,0
+CVBF.US,D,20201127,000000,18.9057,18.9057,18.4467,18.7097,169926.95495041,0
+CVBF.US,D,20201130,000000,18.4103,18.5787,17.6993,17.7721,448409.44029162,0
+CVBF.US,D,20201201,000000,18.1572,18.3344,17.8677,18.0538,469649.80195506,0
+CVBF.US,D,20201202,000000,18.0538,18.3443,17.9612,18.1759,297517.37489771,0
+CVBF.US,D,20201203,000000,18.1572,18.2882,17.8017,18.0164,206780.27200811,0
+CVBF.US,D,20201204,000000,18.24,18.5403,18.0735,18.5038,236131.73458786,0
+CVBF.US,D,20201207,000000,18.2498,18.5127,18.1375,18.428,267595.25148734,0
+CVBF.US,D,20201208,000000,18.2498,18.5314,18.2498,18.494,237599.00309363,0
+CVBF.US,D,20201209,000000,18.6525,18.6525,18.3246,18.4842,319908.19691896,0
+CVBF.US,D,20201210,000000,18.2793,18.5875,17.8765,18.559,288013.13045896,0
+CVBF.US,D,20201211,000000,18.3522,18.6525,18.3443,18.3916,259979.67100757,0
+CVBF.US,D,20201214,000000,18.7284,18.7284,18.235,18.2694,299542.1038946,0
+CVBF.US,D,20201215,000000,18.4004,18.626,18.2232,18.626,353227.88463403,0
+CVBF.US,D,20201216,000000,18.626,18.6427,18.4842,18.626,283495.56811836,0
+CVBF.US,D,20201217,000000,16.9114,18.6614,16.9114,18.5974,363821.66478676,0
+CVBF.US,D,20201218,000000,18.6063,18.7097,18.3168,18.3718,1826906.6783451,0
+CVBF.US,D,20201221,000000,18.2694,18.4369,17.971,18.1375,426775.09926471,0
+CVBF.US,D,20201222,000000,18.1276,18.1424,17.7721,17.7869,404972.2000565,0
+CVBF.US,D,20201223,000000,17.9799,18.362,17.8844,18.2882,481945.41049233,0
+CVBF.US,D,20201224,000000,18.2498,18.3718,18.0538,18.3718,239646.07112659,0
+CVBF.US,D,20201228,000000,18.4664,18.6909,18.298,18.5491,445314.46838465,0
+CVBF.US,D,20201229,000000,18.5787,18.7737,18.1375,18.2744,414846.0540012,0
+CVBF.US,D,20201230,000000,18.3926,18.491,18.2222,18.3078,174827.32713646,0
+CVBF.US,D,20201231,000000,18.4014,18.5245,18.108,18.4211,280765.12866368,0
+CVBF.US,D,20210104,000000,18.4763,18.7511,18.0863,18.4388,508359.28982836,0
+CVBF.US,D,20210105,000000,18.3827,18.9401,18.3256,18.6289,639355.3973662,0
+CVBF.US,D,20210106,000000,19.2415,20.7168,19.2415,20.4035,1180010.8408932,0
+CVBF.US,D,20210107,000000,20.7078,20.7719,20.0687,20.4617,511167.91590929,0
+CVBF.US,D,20210108,000000,20.4617,20.6784,19.6758,20.0835,614310.29169508,0
+CVBF.US,D,20210111,000000,19.9604,20.3287,19.7802,20.3189,320070.66263585,0
+CVBF.US,D,20210112,000000,20.3189,20.6685,20.1681,20.5454,249323.95080027,0
+CVBF.US,D,20210113,000000,20.4617,20.4981,19.8747,20.0353,408778.97488565,0
+CVBF.US,D,20210114,000000,20.2351,20.4321,20.0549,20.2569,886385.53532598,0
+CVBF.US,D,20210115,000000,20.1297,20.4035,19.7989,19.9417,665145.81451362,0
+CVBF.US,D,20210119,000000,19.9978,20.3849,19.1765,20.3001,409820.78629528,0
+CVBF.US,D,20210120,000000,20.1583,20.4233,19.6108,20.1199,425902.86144709,0
+CVBF.US,D,20210121,000000,20.2529,20.3189,19.6108,19.8186,342492.96238975,0
+CVBF.US,D,20210122,000000,19.5724,20.4321,19.4788,20.3573,567111.97011367,0
+CVBF.US,D,20210125,000000,20.0933,20.5267,19.8087,20.1297,460879.69947456,0
+CVBF.US,D,20210126,000000,20.3001,20.3001,19.6108,19.6295,275243.32511048,0
+CVBF.US,D,20210127,000000,19.2612,19.4876,18.8081,18.8465,642343.75114646,0
+CVBF.US,D,20210128,000000,19.1863,19.1863,18.5521,18.8633,728889.23854,0
+CVBF.US,D,20210129,000000,18.7687,19.0445,18.2882,18.3532,710635.19983537,0
+CVBF.US,D,20210201,000000,18.43,18.7835,18.24,18.6653,703845.1482796,0
+CVBF.US,D,20210202,000000,18.8919,19.1676,18.6565,18.9115,423666.92701823,0
+CVBF.US,D,20210203,000000,18.7687,18.8731,18.496,18.6851,449541.62325629,0
+CVBF.US,D,20210204,000000,18.8367,19.3941,18.6949,19.2316,632040.3784627,0
+CVBF.US,D,20210205,000000,19.4788,19.535,18.8269,19.0543,321310.47913797,0
+CVBF.US,D,20210208,000000,19.1479,19.4316,18.9775,19.4118,399527.56771883,0
+CVBF.US,D,20210209,000000,19.4217,19.7054,19.2228,19.6669,274530.50677758,0
+CVBF.US,D,20210210,000000,19.8087,20.0067,19.6108,19.79,434690.22591001,0
+CVBF.US,D,20210211,000000,19.7526,20.0353,19.3842,19.79,423113.52817003,0
+CVBF.US,D,20210212,000000,19.6482,20.0254,19.6482,19.9515,293487.20970782,0
+CVBF.US,D,20210216,000000,20.0165,20.1485,19.8747,19.9515,622709.76925889,0
+CVBF.US,D,20210217,000000,19.8471,20.1199,19.7624,19.8471,260372.63496032,0
+CVBF.US,D,20210218,000000,19.7802,19.9703,19.5626,19.6344,224960.18572941,0
+CVBF.US,D,20210219,000000,19.6856,20.0165,19.6856,19.9703,450090.96046156,0
+CVBF.US,D,20210222,000000,19.9515,20.5848,19.8284,20.4085,403368.86651282,0
+CVBF.US,D,20210223,000000,20.507,21.093,20.31,20.6498,537289.3569549,0
+CVBF.US,D,20210224,000000,20.8674,21.2594,20.8674,21.1126,614044.25408365,0
+CVBF.US,D,20210225,000000,21.0742,21.3381,20.6202,20.6498,367880.26147711,0
+CVBF.US,D,20210226,000000,20.4715,20.7246,20.1967,20.2253,572646.97400636,0
+CVBF.US,D,20210301,000000,20.7078,20.895,20.4804,20.762,333806.12358916,0
+CVBF.US,D,20210302,000000,20.7719,20.8753,20.3484,20.4617,210582.98519434,0
+CVBF.US,D,20210303,000000,20.6301,21.3765,20.3671,20.7866,471406.46251907,0
+CVBF.US,D,20210304,000000,20.9246,21.6041,20.6498,20.9708,498705.7800122,0
+CVBF.US,D,20210305,000000,20.9432,21.6139,20.9432,21.5193,579500.99643816,0
+CVBF.US,D,20210308,000000,21.7272,23.5038,21.5755,22.7751,1318316.8902808,0
+CVBF.US,D,20210309,000000,22.1998,22.9739,21.8739,22.5583,839820.83004048,0
+CVBF.US,D,20210310,000000,22.5012,23.0587,21.934,22.8223,743370.0109696,0
+CVBF.US,D,20210311,000000,22.8223,23.0488,22.5859,23.0025,455329.46442091,0
+CVBF.US,D,20210312,000000,23.2093,23.617,23.1158,23.5078,536648.63278386,0
+CVBF.US,D,20210315,000000,23.4182,23.5038,22.387,22.841,511310.07341159,0
+CVBF.US,D,20210316,000000,22.5682,22.8321,22.1054,22.4352,421918.38974008,0
+CVBF.US,D,20210317,000000,22.5682,22.7563,22.0866,22.2639,373963.58716435,0
+CVBF.US,D,20210318,000000,22.5111,23.2674,22.3683,22.4638,492139.11881719,0
+CVBF.US,D,20210319,000000,21.9153,22.6519,21.6592,22.6342,2908371.90783,0
+CVBF.US,D,20210322,000000,22.2836,22.3269,21.4239,21.6237,492033.51610119,0
+CVBF.US,D,20210323,000000,21.3106,21.5095,20.7532,20.8753,514961.49039895,0
+CVBF.US,D,20210324,000000,21.1875,21.7321,20.8674,20.9146,631792.61824442,0
+CVBF.US,D,20210325,000000,20.7719,21.3293,20.6784,21.2161,745212.9814457,0
+CVBF.US,D,20210326,000000,21.5293,21.8788,21.3293,21.8503,467818.000997,0
+CVBF.US,D,20210329,000000,21.5459,21.8158,21.151,21.2407,607163.83097286,0
+CVBF.US,D,20210330,000000,21.2062,21.7587,21.2062,21.4071,313340.5203132,0
+CVBF.US,D,20210331,000000,21.2643,21.5489,21.0063,21.0358,684675.20909593,0
+CVBF.US,D,20210401,000000,20.9787,21.1737,20.7128,21.155,344759.35914053,0
+CVBF.US,D,20210405,000000,21.4741,21.5213,21.0546,21.2781,481198.06819458,0
+CVBF.US,D,20210406,000000,21.283,21.283,20.8546,21.0162,276708.56279479,0
+CVBF.US,D,20210407,000000,20.9787,21.1402,20.7591,20.8724,400413.00587594,0
+CVBF.US,D,20210408,000000,20.7975,20.9738,20.4164,20.9018,406694.33665565,0
+CVBF.US,D,20210409,000000,21.093,21.093,20.5789,21.0112,492287.36878386,0
+CVBF.US,D,20210412,000000,21.1402,21.3874,21.0457,21.1589,476939.4355903,0
+CVBF.US,D,20210413,000000,21.0457,21.2732,20.6636,20.8448,349808.99670398,0
+CVBF.US,D,20210414,000000,20.8172,21.155,20.7778,20.892,323972.88607369,0
+CVBF.US,D,20210415,000000,20.8448,20.897,20.4449,20.8822,295287.53293324,0
+CVBF.US,D,20210416,000000,21.7744,21.7744,20.7975,20.9974,290288.66590631,0
+CVBF.US,D,20210419,000000,20.9118,21.1786,20.6252,20.7926,306026.51682044,0
+CVBF.US,D,20210420,000000,20.6163,20.7306,20.1022,20.1593,421391.39157088,0
+CVBF.US,D,20210421,000000,20.0933,20.5493,20.0067,20.5109,357705.84595613,0
+CVBF.US,D,20210422,000000,20.9118,20.9118,20.2539,20.2825,416959.12373165,0
+CVBF.US,D,20210423,000000,20.2165,21.1501,20.2165,20.9974,444869.71848463,0
+CVBF.US,D,20210426,000000,21.3017,21.3697,20.7492,20.7975,255352.44430806,0
+CVBF.US,D,20210427,000000,20.9403,20.9826,20.4843,20.7206,365802.73112223,0
+CVBF.US,D,20210428,000000,20.7206,20.7206,20.4646,20.4883,313985.30612716,0
+CVBF.US,D,20210429,000000,20.6931,20.892,20.4695,20.5306,302865.54321597,0
+CVBF.US,D,20210430,000000,20.3209,20.6537,20.1879,20.1977,568950.87894685,0
+CVBF.US,D,20210503,000000,20.3405,20.635,20.2972,20.5208,679335.16406352,0
+CVBF.US,D,20210504,000000,20.4646,20.6734,20.3119,20.6074,369894.83636669,0
+CVBF.US,D,20210505,000000,20.5592,20.635,20.3405,20.5208,286550.93900684,0
+CVBF.US,D,20210506,000000,20.5592,20.9018,20.4351,20.8822,339356.35864282,0
+CVBF.US,D,20210507,000000,20.5109,20.8644,20.4745,20.7306,569593.63393934,0
+CVBF.US,D,20210510,000000,20.7404,20.9974,20.3917,20.4548,600151.40446709,0
+CVBF.US,D,20210511,000000,20.2637,20.5109,20.2075,20.3405,635510.03692928,0
+CVBF.US,D,20210512,000000,20.5395,21.4643,20.2825,20.3209,713946.45422796,0
+CVBF.US,D,20210513,000000,20.2539,21.2545,20.2539,21.1116,653354.86510947,0
+CVBF.US,D,20210514,000000,21.2357,21.4297,20.9876,21.3549,505239.94806385,0
+CVBF.US,D,20210517,000000,21.2643,21.4839,21.1973,21.4159,316757.3774218,0
+CVBF.US,D,20210518,000000,21.4071,21.5883,21.1215,21.1215,529307.21320137,0
+CVBF.US,D,20210519,000000,20.9314,21.2732,20.5208,21.2545,743654.32597417,0
+CVBF.US,D,20210520,000000,21.1402,21.3647,20.8822,21.3116,625282.82005032,0
+CVBF.US,D,20210521,000000,21.5391,21.8453,21.4071,21.7311,1129815.0268349,0
+CVBF.US,D,20210524,000000,21.7409,21.7971,21.1501,21.1786,472902.16252529,0
+CVBF.US,D,20210525,000000,21.1501,21.3599,20.4646,20.4745,592642.44211404,0
+CVBF.US,D,20210526,000000,20.5208,20.7404,20.3691,20.7128,347174.00585799,0
+CVBF.US,D,20210527,000000,21.0162,21.1353,20.8644,21.093,416889.06039124,0
+CVBF.US,D,20210528,000000,21.0644,21.1304,20.8074,21.1215,232904.7592859,0
+CVBF.US,D,20210601,000000,21.283,21.4159,21.1402,21.2929,475610.26294389,0
+CVBF.US,D,20210602,000000,21.3973,21.3973,21.1215,21.1875,329348.47048168,0
+CVBF.US,D,20210603,000000,21.2161,21.3973,21.1116,21.35,307904.01126138,0
+CVBF.US,D,20210604,000000,21.2357,21.3874,21.0644,21.2456,267640.94497022,0
+CVBF.US,D,20210607,000000,21.2732,21.4445,21.1973,21.4071,263823.00062302,0
+CVBF.US,D,20210608,000000,21.2062,21.6356,21.1589,21.5213,293732.93910463,0
+CVBF.US,D,20210609,000000,21.3874,21.4159,21.1875,21.2161,335257.14552325,0
+CVBF.US,D,20210610,000000,21.5302,21.8818,20.9876,21.0063,321178.47574298,0
+CVBF.US,D,20210611,000000,21.0732,21.3205,20.9403,20.9974,244904.88330056,0
+CVBF.US,D,20210614,000000,20.8546,21.1786,20.6163,20.7778,446734.01258608,0
+CVBF.US,D,20210615,000000,20.9018,21.3116,20.7876,21.1304,342267.54120755,0
+CVBF.US,D,20210616,000000,21.0162,21.5637,20.8644,21.4543,386134.30018174,0
+CVBF.US,D,20210617,000000,21.5883,21.6169,20.4745,20.5789,683787.74011736,0
+CVBF.US,D,20210618,000000,20.2361,21.6071,19.6266,19.6452,1631495.9602879,0
+CVBF.US,D,20210621,000000,19.8265,20.5887,19.8265,20.3405,541904.39872564,0
+CVBF.US,D,20210622,000000,20.3021,20.9826,19.9407,20.3405,318770.93690065,0
+CVBF.US,D,20210623,000000,20.3779,20.3878,20.0165,20.0451,594602.18482417,0
+CVBF.US,D,20210624,000000,20.0638,20.4646,19.9693,20.4065,366590.6898492,0
+CVBF.US,D,20210625,000000,20.4351,20.6832,20.3129,20.5493,1073136.8306723,0
+CVBF.US,D,20210628,000000,20.4164,20.4164,19.7684,19.9309,448229.71259231,0
+CVBF.US,D,20210629,000000,20.1229,20.2765,19.7674,19.7871,221929.18469846,0
+CVBF.US,D,20210630,000000,19.6906,19.9693,19.6906,19.7772,369731.35523905,0
+CVBF.US,D,20210701,000000,19.9407,19.9791,19.7428,19.8629,351397.0990867,0
+CVBF.US,D,20210702,000000,19.7674,19.7871,19.4601,19.4986,362594.03321342,0
+CVBF.US,D,20210706,000000,20.0313,20.0313,18.9223,19.1529,559785.78169213,0
+CVBF.US,D,20210707,000000,18.9323,19.2385,18.9027,19.0277,537868.14107136,0
+CVBF.US,D,20210708,000000,18.6919,18.883,18.432,18.6151,764976.93590679,0
+CVBF.US,D,20210709,000000,18.9983,19.2297,18.8683,19.1529,740121.71204229,0
+CVBF.US,D,20210712,000000,19.0081,19.4798,18.7973,19.3547,735445.74562771,0
+CVBF.US,D,20210713,000000,19.2976,19.2976,18.7117,18.9125,542994.94985034,0
+CVBF.US,D,20210714,000000,18.9421,19.1233,18.7303,18.9617,315728.76635166,0
+CVBF.US,D,20210715,000000,18.8465,19.3547,18.7264,19.335,407022.31432165,0
+CVBF.US,D,20210716,000000,19.4601,19.4798,18.8465,18.9223,520709.73054508,0
+CVBF.US,D,20210719,000000,18.5472,18.7402,18.23,18.3847,555331.17481683,0
+CVBF.US,D,20210720,000000,18.4132,19.1233,18.4034,18.5669,778603.74791193,0
+CVBF.US,D,20210721,000000,18.7117,18.9983,18.6919,18.883,447251.8720587,0
+CVBF.US,D,20210722,000000,18.24,18.9027,18.24,18.4418,423201.8689036,0
+CVBF.US,D,20210723,000000,18.6821,18.8633,18.4714,18.5373,397126.12134088,0
+CVBF.US,D,20210726,000000,18.557,18.9519,18.5186,18.5964,315387.58834616,0
+CVBF.US,D,20210727,000000,18.4132,18.5964,18.2596,18.4714,308423.90155547,0
+CVBF.US,D,20210728,000000,18.0774,18.6338,18.0774,18.49,677698.32196573,0
+CVBF.US,D,20210729,000000,18.7402,19.1331,18.4714,18.4999,353175.08327604,0
+CVBF.US,D,20210730,000000,18.3847,18.6624,18.0824,18.3078,464594.07192723,0
+CVBF.US,D,20210802,000000,18.3552,18.7875,18.1926,18.24,578208.37857806,0
+CVBF.US,D,20210803,000000,18.3552,18.5767,18.1346,18.49,508459.81549069,0
+CVBF.US,D,20210804,000000,18.23,18.4418,18.1148,18.3364,347956.8875313,0
+CVBF.US,D,20210805,000000,18.6338,18.7117,18.4999,18.6919,614242.25917612,0
+CVBF.US,D,20210806,000000,18.8269,19.3449,18.8269,19.1046,454700.92517865,0
+CVBF.US,D,20210809,000000,19.0277,19.1627,18.8171,18.8555,330240.00110317,0
+CVBF.US,D,20210810,000000,18.8367,19.1331,18.6821,19.1331,344742.09715811,0
+CVBF.US,D,20210811,000000,19.21,19.4118,18.9323,19.3833,405757.11255128,0
+CVBF.US,D,20210812,000000,19.3833,19.4454,19.2297,19.403,636266.51792361,0
+CVBF.US,D,20210813,000000,19.4502,19.4886,19.2976,19.4502,479985.6677822,0
+CVBF.US,D,20210816,000000,19.3252,19.4502,19.1529,19.4217,586841.40060992,0
+CVBF.US,D,20210817,000000,19.3252,19.4986,19.1233,19.3734,525950.26532588,0
+CVBF.US,D,20210818,000000,19.3065,19.4217,19.1331,19.3252,587046.51357751,0
+CVBF.US,D,20210819,000000,19.2011,19.3932,19.0179,19.0947,568727.48858611,0
+CVBF.US,D,20210820,000000,19.0859,19.6236,19.0573,19.537,441418.3374112,0
+CVBF.US,D,20210823,000000,19.595,19.7378,19.4986,19.5172,251855.36975176,0
+CVBF.US,D,20210824,000000,19.537,19.6138,19.403,19.4986,244283.4519334,0
+CVBF.US,D,20210825,000000,19.527,19.662,19.3734,19.3734,425539.34440552,0
+CVBF.US,D,20210826,000000,19.4316,19.4601,19.1479,19.1529,292319.48736758,0
+CVBF.US,D,20210827,000000,19.1725,19.7004,19.1725,19.6423,382176.22915372,0
+CVBF.US,D,20210830,000000,19.6906,19.6906,19.3163,19.4502,428655.63993785,0
+CVBF.US,D,20210831,000000,19.4316,19.854,19.4316,19.5566,449857.41599351,0
+CVBF.US,D,20210901,000000,19.6236,19.6236,19.2484,19.3547,260299.52538772,0
+CVBF.US,D,20210902,000000,19.3833,19.6138,19.2582,19.2779,325509.20250915,0
+CVBF.US,D,20210903,000000,19.335,19.4316,19.1331,19.1529,369518.11898562,0
+CVBF.US,D,20210907,000000,19.1824,19.3833,18.9983,19.1046,323465.18070837,0
+CVBF.US,D,20210908,000000,18.9717,19.21,18.6723,18.7973,416716.44056703,0
+CVBF.US,D,20210909,000000,18.7579,19.0277,18.4714,18.8465,423701.45098307,0
+CVBF.US,D,20210910,000000,18.883,19.0277,18.49,18.5285,520530.00284575,0
+CVBF.US,D,20210913,000000,18.6919,18.7579,18.24,18.3946,534424.88328378,0
+CVBF.US,D,20210914,000000,18.4132,18.4132,18.1247,18.298,539801.48310249,0
+CVBF.US,D,20210915,000000,18.2882,18.5866,18.235,18.2793,487356.53427589,0
+CVBF.US,D,20210916,000000,18.4132,18.4132,18.1444,18.2694,451233.29753352,0
+CVBF.US,D,20210917,000000,18.3552,18.7303,18.23,18.5472,2041007.0463104,0
+CVBF.US,D,20210920,000000,18.2024,18.3266,17.9809,18.1444,948134.69267739,0
+CVBF.US,D,20210921,000000,17.9858,18.4615,17.9858,18.24,492834.67516767,0
+CVBF.US,D,20210922,000000,18.4034,18.7215,18.23,18.298,628166.58652533,0
+CVBF.US,D,20210923,000000,18.4516,18.9077,18.3462,18.7117,603391.58010855,0
+CVBF.US,D,20210924,000000,18.7491,19.1046,18.7491,18.9883,628692.5692838,0
+CVBF.US,D,20210927,000000,19.1233,19.8924,19.1233,19.7004,653482.80686153,0
+CVBF.US,D,20210928,000000,19.7477,19.8353,19.4886,19.5852,488698.90726179,0
+CVBF.US,D,20210929,000000,19.5654,19.9309,19.4798,19.8058,526912.87469853,0
+CVBF.US,D,20210930,000000,19.8727,19.9594,19.5566,19.5654,446973.64951851,0
+CVBF.US,D,20211001,000000,19.5754,20.0264,19.47,19.8255,669215.580722,0
+CVBF.US,D,20211004,000000,19.7959,20.0077,19.6138,19.6807,349633.33064758,0
+CVBF.US,D,20211005,000000,19.7388,19.8363,19.536,19.6807,594490.48964379,0
+CVBF.US,D,20211006,000000,19.5458,19.7438,19.3321,19.5644,473058.53577781,0
+CVBF.US,D,20211007,000000,19.7201,19.856,19.5892,19.6226,634435.73237627,0
+CVBF.US,D,20211008,000000,19.5842,19.7684,19.3804,19.7004,347100.89628538,0
+CVBF.US,D,20211011,000000,19.8747,19.8747,19.3518,19.3518,347213.60687648,0
+CVBF.US,D,20211012,000000,19.3134,19.4198,19.1085,19.2257,515076.23181151,0
+CVBF.US,D,20211013,000000,19.1972,19.2257,18.8859,19.1381,404570.09740716,0
+CVBF.US,D,20211014,000000,19.3902,19.3902,19.1972,19.3804,370682.79509366,0
+CVBF.US,D,20211015,000000,19.6718,19.6718,19.3518,19.3705,462801.87198766,0
+CVBF.US,D,20211018,000000,19.3035,19.4778,19.0613,19.0997,418842.71063697,0
+CVBF.US,D,20211019,000000,19.1775,19.274,18.8387,19.2346,551467.53698677,0
+CVBF.US,D,20211020,000000,19.207,19.5744,19.1775,19.5458,471785.21072159,0
+CVBF.US,D,20211021,000000,20.0008,20.0008,19.0908,19.2641,417408.95068532,0
+CVBF.US,D,20211022,000000,19.2346,19.3902,18.9549,19.0908,553702.45600489,0
+CVBF.US,D,20211025,000000,19.0711,19.2937,18.9057,19.2257,445586.59846046,0
+CVBF.US,D,20211026,000000,19.2159,19.2838,19.0219,19.0711,626671.90192983,0
+CVBF.US,D,20211027,000000,18.9923,19.3606,18.8574,18.8663,917702.83308024,0
+CVBF.US,D,20211028,000000,18.9155,19.4296,18.9155,19.2257,587060.72932774,0
+CVBF.US,D,20211029,000000,19.2346,19.4198,19.1578,19.4,921859.92461147,0
+CVBF.US,D,20211101,000000,19.4582,20.1455,19.4099,20.1081,868968.19506338,0
+CVBF.US,D,20211102,000000,20.1849,20.1849,19.662,19.7102,398145.59371443,0
+CVBF.US,D,20211103,000000,19.662,20.4371,19.4778,20.3405,442394.14712334,0
+CVBF.US,D,20211104,000000,20.2716,20.2716,19.6906,19.9525,560710.82086774,0
+CVBF.US,D,20211105,000000,20.1169,20.3779,19.9427,20.2431,584666.39082489,0
+CVBF.US,D,20211108,000000,20.311,20.5769,19.9821,20.0106,492573.7146099,0
+CVBF.US,D,20211109,000000,19.9043,20.1947,19.7004,20.0885,369823.75761554,0
+CVBF.US,D,20211110,000000,20.1367,20.3209,20.0687,20.0885,447898.68869412,0
+CVBF.US,D,20211111,000000,20.1169,20.2815,19.9427,20.1553,310274.99531741,0
+CVBF.US,D,20211112,000000,20.1849,20.1947,19.8363,20.0106,407287.33652235,0
+CVBF.US,D,20211115,000000,20.0785,20.2095,19.9624,20.0293,495645.33207007,0
+CVBF.US,D,20211116,000000,20.0392,20.2617,19.73,20.2529,433965.22264834,0
+CVBF.US,D,20211117,000000,20.2341,20.2716,20.0106,20.2529,482896.85034693,0
+CVBF.US,D,20211118,000000,20.3209,20.3209,20.0785,20.2145,680020.5663067,0
+CVBF.US,D,20211119,000000,20.0293,20.1032,19.7782,19.9821,345333.06620334,0
+CVBF.US,D,20211122,000000,20.1653,20.7088,20.0983,20.2913,478346.79486296,0
+CVBF.US,D,20211123,000000,20.4666,20.5926,20.2815,20.3011,390676.23237987,0
+CVBF.US,D,20211124,000000,20.2431,20.3878,19.9909,20.0106,211522.24012017,0
+CVBF.US,D,20211126,000000,19.3902,19.8747,18.5472,19.0021,498594.08483183,0
+CVBF.US,D,20211129,000000,19.2346,19.7201,18.7225,18.7697,532513.88028872,0
+CVBF.US,D,20211130,000000,18.5176,19.3804,18.4112,18.5176,524778.48134274,0
+CVBF.US,D,20211201,000000,18.9451,20.0983,18.5767,18.6338,487605.3099049,0
+CVBF.US,D,20211202,000000,18.8387,19.5064,18.7225,19.4483,593710.65420267,0
+CVBF.US,D,20211203,000000,19.5162,19.526,18.9253,19.3035,449440.08218322,0
+CVBF.US,D,20211206,000000,19.6324,20.3209,19.3804,19.7969,652577.06048981,0
+CVBF.US,D,20211207,000000,19.923,19.9525,19.662,19.7969,853732.97246092,0
+CVBF.US,D,20211208,000000,19.8944,20.1269,19.8609,20.0785,845798.55301174,0
+CVBF.US,D,20211209,000000,19.8944,20.1603,19.73,19.8944,867512.09607565,0
+CVBF.US,D,20211210,000000,20.0106,20.3405,19.8796,20.3405,553962.40115193,0
+CVBF.US,D,20211213,000000,20.2431,20.2815,19.8846,20.1751,947977.30401414,0
+CVBF.US,D,20211214,000000,20.2047,20.8152,20.2047,20.6694,820689.47646458,0
+CVBF.US,D,20211215,000000,20.7758,20.9984,20.3888,20.6025,2286654.1948549,0
+CVBF.US,D,20211216,000000,20.8724,21.0959,20.5828,20.8822,965566.24869021,0
+CVBF.US,D,20211217,000000,20.766,20.9797,20.2047,20.5434,3917197.6998775,0
+CVBF.US,D,20211220,000000,20.2815,20.5237,19.788,20.2617,915958.35744501,0
+CVBF.US,D,20211221,000000,20.3504,20.699,20.3504,20.5139,636222.85526219,0
+CVBF.US,D,20211222,000000,20.5139,20.6793,20.3031,20.6694,452570.59346577,0
+CVBF.US,D,20211223,000000,20.7856,20.9412,20.699,20.8536,442119.98622607,0
+CVBF.US,D,20211227,000000,20.892,21.1737,20.6301,20.892,529911.3825861,0
+CVBF.US,D,20211228,000000,20.824,21.0683,20.8142,20.9314,442370.79267654,0
+CVBF.US,D,20211229,000000,20.9216,21.0092,20.7364,20.9412,283230.54591767,0
+CVBF.US,D,20211230,000000,20.9216,21.0979,20.829,20.9018,363110.87727531,0
+CVBF.US,D,20211231,000000,20.9018,20.9905,20.7748,20.9216,289788.06841611,0
+CVBF.US,D,20220103,000000,21.0683,21.4002,20.8744,21.088,944763.52905168,0
+CVBF.US,D,20220104,000000,21.2446,21.6061,20.9708,21.3903,697326.21138892,0
+CVBF.US,D,20220105,000000,21.5371,21.7616,21.3717,21.4199,567000.27493329,0
+CVBF.US,D,20220106,000000,21.7912,22.133,21.5785,22.0846,625515.34910763,0
+CVBF.US,D,20220107,000000,22.1526,22.4067,21.9478,22.3486,675823.87375698,0
+CVBF.US,D,20220110,000000,22.514,22.9641,22.26,22.9051,1168352.9102947,0
+CVBF.US,D,20220111,000000,22.8951,22.8951,22.5052,22.6608,831007.06489856,0
+CVBF.US,D,20220112,000000,22.6805,22.8075,22.4362,22.5633,825952.35028146,0
+CVBF.US,D,20220113,000000,22.6608,22.9247,22.4806,22.6707,513910.54029274,0
+CVBF.US,D,20220114,000000,22.4658,22.8765,22.2796,22.8371,677955.22088058,0
+CVBF.US,D,20220118,000000,22.8469,22.9345,22.583,22.6903,716254.4828187,0
+CVBF.US,D,20220119,000000,22.7495,22.7495,22.2117,22.319,788834.01102308,0
+CVBF.US,D,20220120,000000,22.3486,22.5288,21.7528,21.801,1102431.4302512,0
+CVBF.US,D,20220121,000000,21.5765,22.26,21.5765,21.7813,837710.80654223,0
+CVBF.US,D,20220124,000000,21.5371,22.2117,21.5371,22.124,757156.24245943,0
+CVBF.US,D,20220125,000000,22.3388,22.4067,21.6061,22.192,573344.56117831,0
+CVBF.US,D,20220126,000000,22.192,22.383,21.5273,21.9576,668079.33611442,0
+CVBF.US,D,20220127,000000,22.4067,22.583,21.6257,21.7715,610096.33716293,0
+CVBF.US,D,20220128,000000,21.6641,21.87,21.1264,21.5962,639661.03599612,0
+CVBF.US,D,20220131,000000,21.3805,21.5469,20.9512,21.5273,769402.0958709,0
+CVBF.US,D,20220201,000000,21.4002,21.5962,21.0979,21.5075,576316.66838688,0
+CVBF.US,D,20220202,000000,21.6445,22.3683,21.5962,21.801,1147501.4509411,0
+CVBF.US,D,20220203,000000,21.8601,22.2511,21.7813,21.997,1212286.6863771,0
+CVBF.US,D,20220204,000000,22.0158,22.3584,21.87,22.2698,1095459.6201746,0
+CVBF.US,D,20220207,000000,22.2698,22.5977,22.1428,22.5731,782586.18879748,0
+CVBF.US,D,20220208,000000,22.6805,23.2576,22.5928,23.169,880410.85858691,0
+CVBF.US,D,20220209,000000,23.1207,23.2084,22.7495,22.9149,884402.43816905,0
+CVBF.US,D,20220210,000000,23.0222,23.2862,22.9838,23.1207,743316.19420087,0
+CVBF.US,D,20220211,000000,23.0222,23.492,23.0133,23.1591,949653.74713043,0
+CVBF.US,D,20220214,000000,23.2674,23.3256,22.9247,22.9937,899134.01704911,0
+CVBF.US,D,20220215,000000,23.0813,23.4624,23.0813,23.4328,771638.03029976,0
+CVBF.US,D,20220216,000000,23.3846,23.5402,23.3058,23.423,605115.74752917,0
+CVBF.US,D,20220217,000000,23.2084,23.3934,23.0911,23.1886,879883.86041771,0
+CVBF.US,D,20220218,000000,23.1108,23.6288,23.101,23.4132,1201380.1597194,0
+CVBF.US,D,20220222,000000,23.3748,23.6387,23.228,23.3748,868573.20028916,0
+CVBF.US,D,20220223,000000,23.4328,23.5796,22.8617,22.9739,880365.16510403,0
+CVBF.US,D,20220224,000000,22.4756,22.4756,21.6937,22.3782,905802.21931719,0
+CVBF.US,D,20220225,000000,22.5337,23.2379,22.5337,23.0911,546047.27450663,0
+CVBF.US,D,20220228,000000,22.7297,23.2133,22.3782,23.0419,878174.92415805,0
+CVBF.US,D,20220301,000000,22.8567,23.1404,22.0068,22.387,1043743.7362526,0
+CVBF.US,D,20220302,000000,22.6322,23.1207,22.6322,22.8469,770934.35066343,0
+CVBF.US,D,20220303,000000,22.8567,23.1158,22.7879,23.0035,788756.83980754,0
+CVBF.US,D,20220304,000000,22.6322,22.7779,22.4658,22.7101,803067.0232344,0
+CVBF.US,D,20220307,000000,22.6411,23.3256,22.4264,22.5633,1279998.3355389,0
+CVBF.US,D,20220308,000000,22.7395,22.9937,22.2511,22.26,1010079.8242998,0
+CVBF.US,D,20220309,000000,22.6224,22.8863,22.5003,22.5731,716827.17447078,0
+CVBF.US,D,20220310,000000,22.3968,22.7681,22.3968,22.7101,1008463.2904166,0
+CVBF.US,D,20220311,000000,22.7681,23.0616,22.7199,22.9345,904311.59636462,0
+CVBF.US,D,20220314,000000,23.2379,23.814,22.9937,23.423,1369795.1680919,0
+CVBF.US,D,20220315,000000,23.5402,23.7461,22.9641,23.1788,1087933.3958391,0
+CVBF.US,D,20220316,000000,23.355,23.7067,23.1886,23.3452,1122351.7579647,0
+CVBF.US,D,20220317,000000,23.1305,23.2763,22.8567,23.0133,1124595.8156794,0
+CVBF.US,D,20220318,000000,23.0715,23.0715,22.3584,22.3584,5746530.1944581,0
+CVBF.US,D,20220321,000000,22.4658,23.0321,22.4559,22.7879,1520344.0246589,0
+CVBF.US,D,20220322,000000,22.8173,23.1355,22.7731,22.9444,1348352.7396931,0
+CVBF.US,D,20220323,000000,22.8863,22.9937,22.4953,22.5337,1119612.1798135,0
+CVBF.US,D,20220324,000000,22.6411,22.8173,22.4264,22.7681,853652.75501321,0
+CVBF.US,D,20220325,000000,22.8666,23.4328,22.7779,23.4328,951050.95229578,0
+CVBF.US,D,20220328,000000,23.3934,23.3934,22.8951,23.3058,984825.54401818,0
+CVBF.US,D,20220329,000000,23.4526,23.5894,23.1936,23.5018,1251866.3812466,0
+CVBF.US,D,20220330,000000,23.5116,23.5698,22.7248,22.8765,1249785.8046596,0
+CVBF.US,D,20220331,000000,22.7879,23.0321,22.6322,22.6805,909708.50439794,0
+CVBF.US,D,20220401,000000,22.8371,22.9051,22.4855,22.583,1196168.056439,0
+CVBF.US,D,20220404,000000,22.6224,22.7681,22.2796,22.7001,1362787.8186398,0
+CVBF.US,D,20220405,000000,22.6707,22.9267,22.4737,22.5131,1118064.69386,0
+CVBF.US,D,20220406,000000,22.4244,22.6313,22.2866,22.4244,1406406.8173957,0
+CVBF.US,D,20220407,000000,22.4638,22.4638,22.0256,22.2176,1215854.8396846,0
+CVBF.US,D,20220408,000000,22.3358,22.5426,22.1684,22.2866,837853.97945524,0
+CVBF.US,D,20220411,000000,22.257,22.6608,22.257,22.3654,1011671.9883254,0
+CVBF.US,D,20220412,000000,22.2767,22.6411,22.2767,22.4146,967808.27558345,0
+CVBF.US,D,20220413,000000,22.3358,22.5869,22.2668,22.4835,595371.86615799,0
+CVBF.US,D,20220414,000000,22.4934,22.6608,22.198,22.4244,695287.26664181,0
+CVBF.US,D,20220418,000000,22.7495,22.7495,22.326,22.5426,939897.68083048,0
+CVBF.US,D,20220419,000000,22.6313,23.2566,22.5721,23.1827,1034261.8308499,0
+CVBF.US,D,20220420,000000,23.4191,23.5865,23.2024,23.3896,942779.41648402,0
+CVBF.US,D,20220421,000000,22.8971,24.0001,22.8971,23.7638,1702950.4134027,0
+CVBF.US,D,20220422,000000,23.8721,23.8918,23.557,23.5766,987154.89623426,0
+CVBF.US,D,20220425,000000,23.5274,23.7244,23.3206,23.6259,1095817.0447517,0
+CVBF.US,D,20220426,000000,23.3502,23.621,23.1089,23.1433,1170753.341262,0
+CVBF.US,D,20220427,000000,23.1236,23.4092,22.9858,23.1138,853847.71387349,0
+CVBF.US,D,20220428,000000,23.2418,23.4486,23.0498,23.3009,765038.87596136,0
+CVBF.US,D,20220429,000000,23.2615,23.4684,22.5475,22.6707,808895.48082824,0
+CVBF.US,D,20220502,000000,22.6903,23.1138,22.5327,22.907,1052797.1383269,0
+CVBF.US,D,20220503,000000,22.9759,23.2517,22.7691,23.0153,587393.78404739,0
+CVBF.US,D,20220504,000000,23.1039,23.7638,23.0055,23.7244,1072621.0020211,0
+CVBF.US,D,20220505,000000,23.5274,23.7047,23.0843,23.429,720189.19939992,0
+CVBF.US,D,20220506,000000,23.429,23.4978,23.0449,23.3403,609235.26886336,0
+CVBF.US,D,20220509,000000,23.1827,23.5865,23.0921,23.3797,705573.37734314,0
+CVBF.US,D,20220510,000000,23.36,23.6062,22.6411,23.0251,949444.57251991,0
+CVBF.US,D,20220511,000000,23.1138,23.5386,23.0055,23.0744,732764.04588811,0
+CVBF.US,D,20220512,000000,23.0251,23.2024,22.5721,23.0547,930125.36795884,0
+CVBF.US,D,20220513,000000,23.1532,23.4684,23.0251,23.2418,749185.26822395,0
+CVBF.US,D,20220516,000000,23.1532,23.3797,22.8775,23.1827,595050.99636711,0
+CVBF.US,D,20220517,000000,23.429,23.8229,23.3994,23.7342,750265.66524135,0
+CVBF.US,D,20220518,000000,23.6653,23.8819,23.429,23.5472,1396070.9515685,0
+CVBF.US,D,20220519,000000,23.3206,23.6062,23.2024,23.2418,984578.79921064,0
+CVBF.US,D,20220520,000000,23.3698,23.5372,23.0153,23.5176,1159315.7547921,0
+CVBF.US,D,20220523,000000,23.8327,24.1479,23.6702,23.813,845988.43481836,0
+CVBF.US,D,20220524,000000,23.7835,23.9411,23.3698,23.8524,923122.08014964,0
+CVBF.US,D,20220525,000000,23.9017,24.2168,23.8524,24.0199,647135.47438434,0
+CVBF.US,D,20220526,000000,24.1085,24.4236,24.0789,24.2661,756427.17755484,0
+CVBF.US,D,20220527,000000,24.3055,24.5566,24.2759,24.5024,613200.44776649,0
+CVBF.US,D,20220531,000000,24.3153,24.5566,24.0937,24.4039,1169664.8209587,0
+CVBF.US,D,20220601,000000,24.4138,24.4827,23.9607,24.2069,928267.16632178,0
+CVBF.US,D,20220602,000000,24.2267,24.6009,24.0001,24.5812,511453.2463246,0
+CVBF.US,D,20220603,000000,24.6206,24.7092,24.3744,24.5418,1171452.9592553,0
+CVBF.US,D,20220606,000000,24.6206,24.7584,24.1627,24.5615,840441.2459969,0
+CVBF.US,D,20220607,000000,24.463,24.7684,24.2069,24.7584,602067.4845158,0
+CVBF.US,D,20220608,000000,24.6796,24.8372,24.4138,24.6402,719061.07807818,0
+CVBF.US,D,20220609,000000,24.5812,24.6206,24.074,24.0789,913454.35458326,0
+CVBF.US,D,20220610,000000,23.6063,23.9706,23.5372,23.685,884559.82683229,0
+CVBF.US,D,20220613,000000,23.36,23.8524,23.3009,23.4684,1100048.2612663,0
+CVBF.US,D,20220614,000000,23.5274,23.8819,23.3128,23.429,861998.4158083,0
+CVBF.US,D,20220615,000000,23.6259,23.813,23.3403,23.557,1005175.3904708,0
+CVBF.US,D,20220616,000000,23.429,23.8327,23.3304,23.6358,1615600.7207105,0
+CVBF.US,D,20220617,000000,23.7146,24.0297,23.4486,23.7638,2261066.8598536,0
+CVBF.US,D,20220621,000000,24.0297,24.4335,23.8426,24.4236,1069743.3280105,0
+CVBF.US,D,20220622,000000,24.2267,24.4532,24.1577,24.3744,1083056.3780999,0
+CVBF.US,D,20220623,000000,24.335,24.4039,23.8475,23.9213,1570328.6332852,0
+CVBF.US,D,20220624,000000,23.9312,24.4778,23.9312,24.3842,1765381.9267651,0
+CVBF.US,D,20220627,000000,24.5418,24.6994,24.3547,24.6698,971179.43920916,0
+CVBF.US,D,20220628,000000,24.788,25.2016,24.788,24.9062,1153016.1466192,0
+CVBF.US,D,20220629,000000,24.8466,25.1741,24.4497,24.6085,792647.83271053,0
+CVBF.US,D,20220630,000000,24.2513,24.8764,24.1719,24.6184,813752.80547386,0
+CVBF.US,D,20220701,000000,24.539,24.9856,24.2513,24.9558,889487.63037904,0
+CVBF.US,D,20220705,000000,24.6482,24.8963,24.0727,24.797,1170132.774357,0
+CVBF.US,D,20220706,000000,24.6383,24.6879,22.4527,24.5589,927909.32298729,0
+CVBF.US,D,20220707,000000,24.7573,24.8069,24.286,24.3803,746972.12453784,0
+CVBF.US,D,20220708,000000,24.4894,24.5688,24.0627,24.4001,1099058.9416699,0
+CVBF.US,D,20220711,000000,24.2414,24.3604,24.1024,24.3406,659220.50585796,0
+CVBF.US,D,20220712,000000,24.2414,24.5986,24.1223,24.3505,409983.89884598,0
+CVBF.US,D,20220713,000000,24.291,24.3505,23.8047,23.8941,535147.41246872,0
+CVBF.US,D,20220714,000000,23.5269,23.904,23.5219,23.8841,952579.82882467,0
+CVBF.US,D,20220715,000000,24.2414,24.3009,23.9139,24.2116,883384.50197418,0
+CVBF.US,D,20220718,000000,24.3406,24.549,24.1024,24.1917,500781.0350357,0
+CVBF.US,D,20220719,000000,24.3902,24.9806,24.291,24.7474,749621.5836819,0
+CVBF.US,D,20220720,000000,24.5787,25.0947,24.4597,25.0749,775127.54088117,0
+CVBF.US,D,20220721,000000,24.6085,25.9282,24.6085,25.8985,1022437.2685157,0
+CVBF.US,D,20220722,000000,25.8588,26.1366,25.6008,25.7695,789118.57979213,0
+CVBF.US,D,20220725,000000,25.9977,26.1366,25.8245,25.9282,925181.25683934,0
+CVBF.US,D,20220726,000000,25.7992,26.3698,25.7054,26.2557,621105.17900847,0
+CVBF.US,D,20220727,000000,26.2557,26.4442,26.0572,26.2755,532434.46305229,0
+CVBF.US,D,20220728,000000,26.2755,26.4442,26.1664,26.2557,794962.70819699,0
+CVBF.US,D,20220729,000000,26.216,26.5931,26.1961,26.4641,808319.85216629,0
+CVBF.US,D,20220801,000000,26.4045,26.7369,26.2458,26.5434,617752.28795778,0
+CVBF.US,D,20220802,000000,26.5434,26.5831,26.0374,26.0374,389995.54865078,0
+CVBF.US,D,20220803,000000,26.0671,26.1862,25.7794,26.0275,495999.1089655,0
+CVBF.US,D,20220804,000000,26.0771,26.0771,25.7496,25.7595,453017.20234932,0
+CVBF.US,D,20220805,000000,25.7595,26.1366,25.7198,26.0275,570652.5836761,0
+CVBF.US,D,20220808,000000,26.0473,26.2656,25.9977,26.2358,637323.41636308,0
+CVBF.US,D,20220809,000000,26.2557,26.4641,26.087,26.4541,487881.42414034,0
+CVBF.US,D,20220810,000000,26.5732,26.732,26.4343,26.5633,590868.69262617,0
+CVBF.US,D,20220811,000000,26.7022,26.98,26.6228,26.9701,468376.80935371,0
+CVBF.US,D,20220812,000000,27.1686,27.4464,27.0197,27.4166,510700.63425781,0
+CVBF.US,D,20220815,000000,27.2777,27.5655,27.129,27.5655,527287.71986146,0
+CVBF.US,D,20220816,000000,27.625,27.9227,27.5903,27.8235,678798.68873797,0
+CVBF.US,D,20220817,000000,27.7441,27.754,27.3769,27.4365,533064.32686554,0
+CVBF.US,D,20220818,000000,27.4365,27.5258,27.1884,27.5159,469976.15954832,0
+CVBF.US,D,20220819,000000,27.4663,27.4663,27.0594,27.3174,488302.67705864,0
+CVBF.US,D,20220822,000000,27.1388,27.1388,26.7369,26.8411,438375.13620099,0
+CVBF.US,D,20220823,000000,26.9106,27.0793,26.5037,26.5037,534780.57978388,0
+CVBF.US,D,20220824,000000,26.4938,26.5385,26.2209,26.5137,489820.39690305,0
+CVBF.US,D,20220825,000000,26.5534,27.1289,26.5037,27.0098,726476.85994574,0
+CVBF.US,D,20220826,000000,27.0594,27.1338,26.6427,26.7518,435288.29962501,0
+CVBF.US,D,20220829,000000,26.6327,26.7617,26.1961,26.4045,457097.71207708,0
+CVBF.US,D,20220830,000000,26.4045,26.4442,26.1267,26.2458,434956.73931372,0
+CVBF.US,D,20220831,000000,26.2259,26.2755,25.8885,26.0374,534595.14787726,0
+CVBF.US,D,20220901,000000,25.9183,25.9183,25.3874,25.571,629217.82492313,0
+CVBF.US,D,20220902,000000,25.7397,25.8786,25.1394,25.3428,417386.0583793,0
+CVBF.US,D,20220906,000000,25.3428,25.3725,24.5291,24.8367,583143.03503837,0
+CVBF.US,D,20220907,000000,24.797,25.1344,24.7772,25.0947,568319.56811182,0
+CVBF.US,D,20220908,000000,25.0253,25.3577,24.8169,25.2535,481040.59923739,0
+CVBF.US,D,20220909,000000,25.4122,25.6603,25.3031,25.5313,406200.68483808,0
+CVBF.US,D,20220912,000000,25.5611,25.7992,25.4619,25.7298,485555.46305077,0
+CVBF.US,D,20220913,000000,25.5214,25.6702,25.2436,25.4916,708848.73543155,0
+CVBF.US,D,20220914,000000,25.5611,25.6008,25.2932,25.442,608446.4280353,0
+CVBF.US,D,20220915,000000,25.4023,25.9084,25.3031,25.7595,574094.15955169,0
+CVBF.US,D,20220916,000000,25.5214,26.0175,25.2932,25.9778,2018321.4942289,0
+CVBF.US,D,20220919,000000,25.8588,26.6824,25.8588,26.4442,682005.45138399,0
+CVBF.US,D,20220920,000000,26.3747,26.7617,26.3152,26.6923,468275.02336149,0
+CVBF.US,D,20220921,000000,26.7518,26.99,26.3946,26.4045,582907.21402669,0
+CVBF.US,D,20220922,000000,26.6824,26.7022,26.2061,26.4045,555836.17122425,0
+CVBF.US,D,20220923,000000,26.1366,26.2061,25.8191,26.0969,679822.59535279,0
+CVBF.US,D,20220926,000000,25.8885,26.3251,25.8885,26.0671,646169.72764742,0
+CVBF.US,D,20220927,000000,26.0374,26.2656,25.4569,25.7397,636721.77044867,0
+CVBF.US,D,20220928,000000,25.7397,26.1316,25.5412,25.8092,756889.70819575,0
+CVBF.US,D,20220929,000000,25.6305,25.7198,25.1542,25.313,534960.97278,0
+CVBF.US,D,20220930,000000,25.3527,25.7099,25.0947,25.1245,699665.82492542,0
+CVBF.US,D,20221003,000000,25.3924,25.7496,25.1146,25.7,636062.68095448,0
+CVBF.US,D,20221004,000000,25.92,26.555,25.92,26.55,757307,0
+CVBF.US,D,20221005,000000,26.25,26.47,26.13,26.37,430704,0
+CVBF.US,D,20221006,000000,26.19,26.49,26.15,26.35,481522,0
+CVBF.US,D,20221007,000000,26.31,26.31,25.92,26.06,670743,0
+CVBF.US,D,20221010,000000,26.19,26.51,26.175,26.35,407257,0
+CVBF.US,D,20221011,000000,26.31,26.71,26.27,26.5,634869,0
+CVBF.US,D,20221012,000000,26.48,26.94,26.3,26.55,674655,0
+CVBF.US,D,20221013,000000,26.38,27.62,26.25,27.54,707122,0
+CVBF.US,D,20221014,000000,27.73,28.03,27.02,27.1,590853,0
+CVBF.US,D,20221017,000000,27.36,27.785,27.32,27.73,716535,0
+CVBF.US,D,20221018,000000,27.87,28.13,27.51,27.67,772166,0
+CVBF.US,D,20221019,000000,27.38,27.79,27.03,27.45,832316,0
+CVBF.US,D,20221020,000000,28.14,28.25,27.35,27.5,1061642,0
+CVBF.US,D,20221021,000000,27.13,27.35,25.55,26.15,1781614,0
+CVBF.US,D,20221024,000000,26.36,26.75,26.2,26.68,774754,0
+CVBF.US,D,20221025,000000,26.6,27.14,26.6,27.09,725926,0
+CVBF.US,D,20221026,000000,27.19,27.49,26.98,27.25,537806,0
+CVBF.US,D,20221027,000000,27.45,28.11,27.45,27.84,556051,0
+CVBF.US,D,20221028,000000,28.02,28.49,27.79,28.48,645784,0
+CVBF.US,D,20221031,000000,28.3,28.77,28.3,28.72,712588,0
+CVBF.US,D,20221101,000000,28.72,28.73,28.19,28.2,550085,0
+CVBF.US,D,20221102,000000,28.06,28.29,27.61,27.77,692128,0
+CVBF.US,D,20221103,000000,27.65,27.85,27.33,27.75,399274,0
+CVBF.US,D,20221104,000000,27.91,28.43,27.91,28.43,403617,0
+CVBF.US,D,20221107,000000,28.45,28.65,28.16,28.29,345240,0
+CVBF.US,D,20221108,000000,28.33,28.62,28.08,28.26,371338,0
+CVBF.US,D,20221109,000000,28.18,28.47,28.13,28.26,425872,0
+CVBF.US,D,20221110,000000,28.75,29.19,28.41,28.95,732041,0
+CVBF.US,D,20221111,000000,29.03,29.25,28.07,28.15,744609,0
+CVBF.US,D,20221114,000000,28.2,28.42,27.745,27.76,778866,0
+CVBF.US,D,20221115,000000,27.99,28.2,27.59,27.66,849537,0
+CVBF.US,D,20221116,000000,27.63,27.69,27.01,27.23,741108,0
+CVBF.US,D,20221117,000000,27.01,27.37,26.91,27.36,808280,0
+CVBF.US,D,20221118,000000,27.74,27.92,27.53,27.78,705239,0
+CVBF.US,D,20221121,000000,27.8,28.19,27.73,28.1,472964,0
+CVBF.US,D,20221122,000000,28.24,28.55,28.14,28.44,451805,0
+CVBF.US,D,20221123,000000,28.42,28.51,28.12,28.16,320442,0
+CVBF.US,D,20221125,000000,28.32,28.41,28.21,28.34,131578,0
+CVBF.US,D,20221128,000000,28.26,28.34,27.85,28.08,487103,0
+CVBF.US,D,20221129,000000,28.13,28.4,28.025,28.32,409201,0
+CVBF.US,D,20221130,000000,28.35,28.73,27.81,28.68,867579,0
+CVBF.US,D,20221201,000000,28.69,28.87,28.23,28.53,503508,0
+CVBF.US,D,20221202,000000,28.38,28.64,28.37,28.63,485369,0
+CVBF.US,D,20221205,000000,28.39,28.67,27.16,27.56,708439,0
+CVBF.US,D,20221206,000000,27.55,27.83,27.385,27.57,676137,0
+CVBF.US,D,20221207,000000,27.5,27.64,27.15,27.3,496945,0
+CVBF.US,D,20221208,000000,27.39,27.39,27.06,27.26,471963,0
+CVBF.US,D,20221209,000000,27.15,27.26,26.792,26.91,407662,0
+CVBF.US,D,20221212,000000,26.9,27.25,26.77,27.02,669136,0
+CVBF.US,D,20221213,000000,27.26,27.37,26.45,26.46,950976,0
+CVBF.US,D,20221214,000000,26.59,26.65,25.67,25.7,825517,0
+CVBF.US,D,20221215,000000,25.57,26.07,25.52,25.79,839063,0
+CVBF.US,D,20221216,000000,25.57,25.79,25.26,25.53,6108788,0
+CVBF.US,D,20221219,000000,25.56,25.96,25.56,25.91,629076,0
+CVBF.US,D,20221220,000000,25.93,26.17,25.83,25.87,414404,0
+CVBF.US,D,20221221,000000,26.11,26.51,26.09,26.35,557923,0
+CVBF.US,D,20221222,000000,26.3,26.3,25.72,26.07,346506,0
+CVBF.US,D,20221223,000000,26.05,26.315,26.015,26.19,238737,0
+CVBF.US,D,20221227,000000,26.28,26.49,26.13,26.21,278830,0
+CVBF.US,D,20221228,000000,26.16,26.18,25.86,25.87,387173,0
+CVBF.US,D,20221229,000000,25.9,26.16,25.76,26.12,374692,0
+CVBF.US,D,20221230,000000,26.02,26.12,25.49,25.75,624129,0
+CVBF.US,D,20230103,000000,25.84,25.98,25.055,25.26,844939,0
+CVBF.US,D,20230104,000000,25.27,25.52,25.02,25.13,523655,0
+CVBF.US,D,20230105,000000,25.06,25.06,24.6,24.74,455484,0
+CVBF.US,D,20230106,000000,24.83,25.285,24.83,25.16,457248,0
+CVBF.US,D,20230109,000000,25.25,25.28,24.76,24.88,462652,0
+CVBF.US,D,20230110,000000,24.91,25.09,24.69,24.82,479674,0
+CVBF.US,D,20230111,000000,24.82,24.98,24.625,24.96,732245,0
+CVBF.US,D,20230112,000000,25.06,25.5,24.95,25.43,852531,0
+CVBF.US,D,20230113,000000,25.31,25.65,24.8,25.59,557861,0
+CVBF.US,D,20230117,000000,25.59,25.94,25.235,25.56,485142,0
+CVBF.US,D,20230118,000000,25.43,25.43,24.59,24.65,700332,0
+CVBF.US,D,20230119,000000,24.67,25.06,24.34,24.42,452787,0
+CVBF.US,D,20230120,000000,24.69,24.95,24.43,24.73,632208,0
+CVBF.US,D,20230123,000000,24.7,24.765,24.475,24.58,518734,0
+CVBF.US,D,20230124,000000,24.58,24.72,24.12,24.3,556742,0
+CVBF.US,D,20230125,000000,24.35,24.365,24.03,24.18,537980,0
+CVBF.US,D,20230126,000000,24.33,24.55,23.46,23.88,930909,0
+CVBF.US,D,20230127,000000,23.66,24.07,23.6,23.93,1220330,0
+CVBF.US,D,20230130,000000,23.69,24.115,23.68,23.88,608054,0
+CVBF.US,D,20230131,000000,23.99,24.235,23.94,24.22,721824,0
+CVBF.US,D,20230201,000000,24.12,24.74,24.01,24.35,985664,0
+CVBF.US,D,20230202,000000,24.39,25.35,24.31,25.34,862648,0
+CVBF.US,D,20230203,000000,25.29,25.63,24.63,25.47,906527,0
+CVBF.US,D,20230206,000000,25.37,25.44,24.98,25.21,512780,0
+CVBF.US,D,20230207,000000,25.1,25.53,24.82,25.44,532983,0
+CVBF.US,D,20230208,000000,25.3,25.43,25,25.09,394482,0
+CVBF.US,D,20230209,000000,25.17,25.275,24.5,24.5,491866,0
+CVBF.US,D,20230210,000000,24.55,24.69,24.4,24.49,467699,0
+CVBF.US,D,20230213,000000,24.5,24.6,24.38,24.49,480910,0
+CVBF.US,D,20230214,000000,24.49,24.565,24.005,24.1,411535,0
+CVBF.US,D,20230215,000000,24,24.33,23.98,24.19,523729,0
+CVBF.US,D,20230216,000000,24.14,24.24,23.91,24.18,801907,0
+CVBF.US,D,20230217,000000,24.2,24.41,24.01,24.36,877364,0
+CVBF.US,D,20230221,000000,24.22,24.24,23.94,23.95,729535,0
+CVBF.US,D,20230222,000000,23.92,24.34,23.92,24.32,1176844,0
+CVBF.US,D,20230223,000000,24.39,24.56,24.08,24.2,413561,0
+CVBF.US,D,20230224,000000,24.12,24.52,23.99,24.33,555098,0
+CVBF.US,D,20230227,000000,24.42,24.57,24.12,24.19,368342,0
+CVBF.US,D,20230228,000000,24.2,24.25,23.9,23.93,495016,0
+CVBF.US,D,20230301,000000,23.88,24.12,23.69,24.08,808908,0
+CVBF.US,D,20230302,000000,23.93,23.99,23.59,23.89,595298,0
+CVBF.US,D,20230303,000000,23.93,24.14,23.76,24.1,451713,0
+CVBF.US,D,20230306,000000,24.02,24.16,23.47,23.73,732655,0
+CVBF.US,D,20230307,000000,23.6,23.7,22.96,23.06,687482,0
+CVBF.US,D,20230308,000000,23.12,23.28,22.85,23.05,734994,0
+CVBF.US,D,20230309,000000,22.45,22.83,21.41,21.45,1258182,0
+CVBF.US,D,20230310,000000,20.85,21.84,20.26,21.61,1749228,0
+CVBF.US,D,20230313,000000,20.17,20.76,16.985,18.09,5086488,0
+CVBF.US,D,20230314,000000,20.1,20.35,19.03,19.23,2032638,0
+CVBF.US,D,20230315,000000,18.72,19.12,18.405,18.8,1654876,0
+CVBF.US,D,20230316,000000,18.56,19.95,18.11,19.43,1924899,0
+CVBF.US,D,20230317,000000,18.9,19,18.07,18.35,3168835,0
+CVBF.US,D,20230320,000000,18.86,19.31,18.23,18.25,1577879,0
+CVBF.US,D,20230321,000000,19,19.35,18.73,18.89,1178559,0
+CVBF.US,D,20230322,000000,18.93,18.99,17.83,17.84,1123481,0
+CVBF.US,D,20230323,000000,18.05,18.3,16.63,17.17,2402489,0
+CVBF.US,D,20230324,000000,16.92,17.4,16.81,17.08,3039836,0
+CVBF.US,D,20230327,000000,17.55,17.71,17.19,17.21,1173657,0
+CVBF.US,D,20230328,000000,17.16,17.34,16.88,17.04,1634846,0
+CVBF.US,D,20230329,000000,17.19,17.34,16.83,16.9,1072112,0
+CVBF.US,D,20230330,000000,17.15,17.15,16.34,16.38,1299887,0
+CVBF.US,D,20230331,000000,16.6,16.77,16.42,16.68,1515206,0
+CVBF.US,D,20230403,000000,16.69,16.89,16.33,16.63,1083144,0
+CVBF.US,D,20230404,000000,16.4,16.432,15.655,16.11,1570038,0
+CVBF.US,D,20230405,000000,15.87,16.27,15.78,16.13,1417887,0
+CVBF.US,D,20230406,000000,16.16,16.3781,16.1,16.2,1111312,0
+CVBF.US,D,20230410,000000,16.14,16.43,16.02,16.15,1250048,0
+CVBF.US,D,20230411,000000,16.3,16.3,15.88,16.04,1335961,0
+CVBF.US,D,20230412,000000,16.16,16.23,15.82,15.88,1061055,0
+CVBF.US,D,20230413,000000,15.81,16.25,15.56,16.12,1067664,0
+CVBF.US,D,20230414,000000,16.39,16.48,15.31,15.45,1408044,0
+CVBF.US,D,20230417,000000,15.4,15.93,15.11,15.9,1640624,0
+CVBF.US,D,20230418,000000,15.96,16.09,15.175,15.29,1133567,0
+CVBF.US,D,20230419,000000,15.46,15.985,15.13,15.79,1766609,0
+CVBF.US,D,20230420,000000,15.4,15.71,15.215,15.45,1465517,0
+CVBF.US,D,20230421,000000,15.41,15.49,15.01,15.31,1351217,0
+CVBF.US,D,20230424,000000,15.3,15.5,15.14,15.32,1119776,0
+CVBF.US,D,20230425,000000,15.13,15.33,14.46,14.56,1907732,0
+CVBF.US,D,20230426,000000,14.66,15.02,14.59,14.86,1801293,0
+CVBF.US,D,20230427,000000,14.8,15.2,14.65,14.92,2327097,0
+CVBF.US,D,20230428,000000,14.83,15.15,14.76,14.97,1210613,0
+CVBF.US,D,20230501,000000,14.91,14.94,14.38,14.55,1227991,0
+CVBF.US,D,20230502,000000,14.46,14.46,12.99,13.26,2182729,0
+CVBF.US,D,20230503,000000,13.23,13.685,13.065,13.12,2353126,0
+CVBF.US,D,20230504,000000,12.46,12.58,11.645,11.96,3391227,0
+CVBF.US,D,20230505,000000,12.46,12.835,11.88,12.23,2907150,0
+CVBF.US,D,20230508,000000,12.39,12.57,11.795,11.81,2074826,0
+CVBF.US,D,20230509,000000,11.75,11.91,11.43,11.75,1704534,0
+CVBF.US,D,20230510,000000,12.03,12.075,11.425,11.6,1209278,0
+CVBF.US,D,20230511,000000,11.45,11.48,10.83,10.86,2105880,0
+CVBF.US,D,20230512,000000,11.01,11.15,10.66,11.12,1822804,0
+CVBF.US,D,20230515,000000,11.11,11.61,11.03,11.52,1247904,0
+CVBF.US,D,20230516,000000,11.45,11.68,11.195,11.2,847288,0
+CVBF.US,D,20230517,000000,11.47,12.08,11.42,12.01,1915366,0
+CVBF.US,D,20230518,000000,12.01,12.13,11.74,11.92,1589066,0
+CVBF.US,D,20230519,000000,12.09,12.09,11.345,11.51,1382360,0
+CVBF.US,D,20230522,000000,11.66,12.17,11.55,12.11,1245287,0
+CVBF.US,D,20230523,000000,12.22,12.82,12.11,12.6,1733473,0
+CVBF.US,D,20230524,000000,12.49,12.725,12.34,12.37,1197262,0
+CVBF.US,D,20230525,000000,12.84,12.84,12.11,12.32,1457054,0
+CVBF.US,D,20230526,000000,12.28,12.64,12.2,12.6,1158291,0
+CVBF.US,D,20230530,000000,12.65,12.68,12.21,12.6,1696010,0
+CVBF.US,D,20230531,000000,12.47,12.58,11.83,12.01,1935454,0
+CVBF.US,D,20230601,000000,12.15,12.69,11.99,12.45,1168791,0
+CVBF.US,D,20230602,000000,12.47,13.475,12.47,13.36,2575816,0
+CVBF.US,D,20230605,000000,13.34,13.42,12.825,13.2,1947560,0
+CVBF.US,D,20230606,000000,13.15,14.25,13.12,14.09,1981236,0
+CVBF.US,D,20230607,000000,14.33,15.06,14.1,14.95,2358720,0
+CVBF.US,D,20230608,000000,14.86,14.9,14.335,14.6,1469496,0
+CVBF.US,D,20230609,000000,14.6,14.73,14.34,14.45,1010987,0
+CVBF.US,D,20230612,000000,14.49,14.915,14.32,14.37,1384156,0
+CVBF.US,D,20230613,000000,14.37,14.89,14.2,14.63,974004,0
+CVBF.US,D,20230614,000000,14.63,14.79,14.03,14.09,1277455,0
+CVBF.US,D,20230615,000000,13.97,14.7,13.97,14.63,1185790,0
+CVBF.US,D,20230616,000000,14.74,14.93,14.315,14.8,5494544,0
+CVBF.US,D,20230620,000000,14.71,14.73,14.24,14.32,1756759,0
+CVBF.US,D,20230621,000000,14.21,14.41,13.78,13.79,1507502,0
+CVBF.US,D,20230622,000000,13.8,13.8,13.04,13.21,1695642,0
+CVBF.US,D,20230623,000000,13.02,13.24,12.825,12.97,2503560,0
+CVBF.US,D,20230626,000000,13.34,13.46,13.06,13.23,1094491,0
+CVBF.US,D,20230627,000000,13.26,13.73,13.05,13.55,1253563,0
+CVBF.US,D,20230628,000000,13.49,13.495,13.24,13.37,1268932,0
+CVBF.US,D,20230629,000000,13.6,13.89,13.5,13.61,1304255,0
+CVBF.US,D,20230630,000000,13.77,13.77,13.27,13.28,788668,0
+CVBF.US,D,20230703,000000,13.4,14.05,13.38,13.88,943310,0
+CVBF.US,D,20230705,000000,13.29,13.76,13.26,13.45,1349181,0
+CVBF.US,D,20230706,000000,13.22,13.3,12.885,13.29,1212683,0
+CVBF.US,D,20230707,000000,13.31,13.77,13.31,13.6,1003913,0
+CVBF.US,D,20230710,000000,13.56,13.9,13.48,13.61,1026243,0
+CVBF.US,D,20230711,000000,13.72,13.945,13.47,13.92,1103110,0
+CVBF.US,D,20230712,000000,14.22,14.55,13.975,14.4,1992766,0
+CVBF.US,D,20230713,000000,14.56,14.96,14.36,14.86,1799206,0
+CVBF.US,D,20230714,000000,14.96,14.96,14.43,14.45,1432598,0
+CVBF.US,D,20230717,000000,14.44,14.92,14.36,14.77,1085766,0
+CVBF.US,D,20230718,000000,14.87,15.6,14.78,15.57,1574492,0
+CVBF.US,D,20230719,000000,15.77,16.56,15.59,16.52,2133133,0
+CVBF.US,D,20230720,000000,16.51,16.63,15.96,16.08,1987770,0
+CVBF.US,D,20230721,000000,16.26,16.31,15.84,15.95,1837005,0
+CVBF.US,D,20230724,000000,15.9,16.74,15.9,16.71,1899013,0
+CVBF.US,D,20230725,000000,16.62,16.92,16.41,16.52,1652014,0
+CVBF.US,D,20230726,000000,16.81,17.44,16.67,17.2,1869650,0
+CVBF.US,D,20230727,000000,17.49,18.41,17.145,18.03,2819226,0
+CVBF.US,D,20230728,000000,18.23,18.7,18.2,18.57,1755373,0
+CVBF.US,D,20230731,000000,18.67,18.9,18.53,18.87,1757523,0
+CVBF.US,D,20230801,000000,18.84,18.84,18.3,18.71,1219451,0
+CVBF.US,D,20230802,000000,18.39,19.025,18.24,19.01,1434515,0
+CVBF.US,D,20230803,000000,18.95,19.26,18.635,19.17,836001,0
+CVBF.US,D,20230804,000000,19.09,19.45,19.09,19.34,848836,0
+CVBF.US,D,20230807,000000,19.27,19.66,19.065,19.6,1242934,0
+CVBF.US,D,20230808,000000,19.02,19.47,18.61,19.41,927636,0
+CVBF.US,D,20230809,000000,19.3,19.345,18.88,19.01,811169,0
+CVBF.US,D,20230810,000000,19.3,19.585,18.965,19.12,794406,0
+CVBF.US,D,20230811,000000,18.98,19.31,18.96,19.28,492502,0
+CVBF.US,D,20230814,000000,19.09,19.11,18.58,18.68,1032066,0
+CVBF.US,D,20230815,000000,18.34,18.49,18,18.05,1160146,0
+CVBF.US,D,20230816,000000,17.99,18.2,17.68,17.68,760440,0
+CVBF.US,D,20230817,000000,17.77,18,17.64,17.71,660549,0
+CVBF.US,D,20230818,000000,17.46,17.94,17.34,17.68,1118764,0
+CVBF.US,D,20230821,000000,17.77,17.79,17.25,17.37,707765,0
+CVBF.US,D,20230822,000000,17.41,17.57,17.02,17.06,848233,0
+CVBF.US,D,20230823,000000,17.02,17.42,16.95,17.31,753345,0
+CVBF.US,D,20230824,000000,17.21,17.62,17.21,17.37,589038,0
+CVBF.US,D,20230825,000000,17.4,17.58,17.02,17.37,690016,0
+CVBF.US,D,20230828,000000,17.51,17.78,17.43,17.63,652279,0
+CVBF.US,D,20230829,000000,17.68,17.89,17.43,17.72,507500,0
+CVBF.US,D,20230830,000000,17.68,17.7,17.4,17.46,616903,0
+CVBF.US,D,20230831,000000,17.44,17.59,17.27,17.46,759432,0
+CVBF.US,D,20230901,000000,17.66,18.26,17.66,18.17,717755,0
+CVBF.US,D,20230905,000000,18,18.08,17.71,17.75,843427,0
+CVBF.US,D,20230906,000000,17.76,17.88,17.245,17.35,653161,0
+CVBF.US,D,20230907,000000,17.24,17.35,17.01,17.2,673213,0
+CVBF.US,D,20230908,000000,17.32,17.32,17.02,17.3,562864,0
+CVBF.US,D,20230911,000000,17.38,17.57,17.11,17.22,887224,0
+CVBF.US,D,20230912,000000,17.3,17.62,17.18,17.46,934111,0
+CVBF.US,D,20230913,000000,17.54,17.57,16.98,17.24,766264,0
+CVBF.US,D,20230914,000000,17.51,17.62,17.3,17.48,755379,0
+CVBF.US,D,20230915,000000,17.38,17.54,17.21,17.31,4358590,0
+CVBF.US,D,20230918,000000,17.28,17.28,16.74,16.78,746504,0
+CVBF.US,D,20230919,000000,16.87,17.04,16.58,16.81,619874,0
+CVBF.US,D,20230920,000000,16.94,17.12,16.6,16.6,551670,0
+CVBF.US,D,20230921,000000,16.49,16.74,16.24,16.45,661468,0
+CVBF.US,D,20230922,000000,16.49,16.575,16.18,16.26,670073,0
+CVBF.US,D,20230925,000000,16.22,16.555,16.08,16.52,530049,0
+CVBF.US,D,20230926,000000,16.29,16.74,16.29,16.35,779122,0
+CVBF.US,D,20230927,000000,16.43,16.47,16.1,16.19,747009,0
+CVBF.US,D,20230928,000000,16.13,16.57,16.05,16.42,940090,0
+CVBF.US,D,20230929,000000,16.57,16.921,16.45,16.57,960921,0
+CVBF.US,D,20231002,000000,16.56,16.63,16.03,16.13,1577438,0
+CVBF.US,D,20231003,000000,15.83,15.93,15.26,15.62,1534776,0
+CVBF.US,D,20231004,000000,15.61,16.035,15.39,15.97,1027462,0
+CVBF.US,D,20231005,000000,15.93,16.37,15.91,16.35,976847,0
+CVBF.US,D,20231006,000000,16.12,16.5,15.93,16.28,1034212,0
+CVBF.US,D,20231009,000000,16.15,16.43,16.11,16.23,729654,0
+CVBF.US,D,20231010,000000,16.39,16.555,16.265,16.46,729708,0
+CVBF.US,D,20231011,000000,16.45,16.78,16.29,16.44,681340,0
+CVBF.US,D,20231012,000000,16.46,16.46,16.11,16.24,659299,0
+CVBF.US,D,20231013,000000,16.4,16.42,15.72,15.72,785882,0
+CVBF.US,D,20231016,000000,15.92,16.12,15.85,15.98,919239,0
+CVBF.US,D,20231017,000000,15.89,16.64,15.89,16.45,1076210,0
+CVBF.US,D,20231018,000000,16.32,16.34,15.85,15.92,849103,0
+CVBF.US,D,20231019,000000,15.94,16.75,15.88,16.11,2348682,0
+CVBF.US,D,20231020,000000,16.07,16.15,15.5,15.63,1201771,0
+CVBF.US,D,20231023,000000,15.56,16.02,15.4,15.45,1365474,0
+CVBF.US,D,20231024,000000,15.64,15.67,14.985,15.07,1344719,0
+CVBF.US,D,20231025,000000,15,15.11,14.62,14.98,1523747,0
+CVBF.US,D,20231026,000000,15.68,16.33,15.68,16.07,2338000,0
+CVBF.US,D,20231027,000000,16.03,16.11,15.55,15.68,1303865,0
+CVBF.US,D,20231030,000000,15.88,15.98,15.46,15.54,1081236,0
+CVBF.US,D,20231031,000000,15.5,15.75,15.39,15.62,787836,0
+CVBF.US,D,20231101,000000,15.55,16.02,15.38,15.97,1398480,0
+CVBF.US,D,20231102,000000,16.26,17.02,16.25,17,1468279,0
+CVBF.US,D,20231103,000000,17.62,18.02,17.51,17.63,1371409,0
+CVBF.US,D,20231106,000000,17.59,17.59,17.215,17.3,844272,0
+CVBF.US,D,20231107,000000,17.25,17.28,16.9,17.02,715820,0
+CVBF.US,D,20231108,000000,17.11,17.27,16.565,16.67,690945,0
+CVBF.US,D,20231109,000000,16.74,16.74,16.265,16.35,587744,0
+CVBF.US,D,20231110,000000,16.45,16.5,16.18,16.28,479412,0
+CVBF.US,D,20231113,000000,16.19,16.43,16.04,16.35,461093,0
+CVBF.US,D,20231114,000000,17.26,18.385,17.11,18.3,1541313,0
+CVBF.US,D,20231115,000000,18.25,18.715,18.07,18.46,1261510,0
+CVBF.US,D,20231116,000000,18.41,18.545,17.95,18.3,736238,0
+CVBF.US,D,20231117,000000,18.58,18.995,18.295,18.51,1581122,0
+CVBF.US,D,20231120,000000,18.48,18.59,18.06,18.42,664937,0
+CVBF.US,D,20231121,000000,18.28,18.45,17.71,17.74,751912,0
+CVBF.US,D,20231122,000000,17.99,18.07,17.74,17.9,517777,0
+CVBF.US,D,20231124,000000,17.89,17.98,17.67,17.85,281651,0
+CVBF.US,D,20231127,000000,17.75,17.825,17.53,17.77,618584,0
+CVBF.US,D,20231128,000000,17.72,17.765,17.43,17.68,469557,0
+CVBF.US,D,20231129,000000,17.86,18.33,17.705,17.99,711579,0
+CVBF.US,D,20231130,000000,18.05,18.19,17.76,17.88,962442,0
+CVBF.US,D,20231201,000000,17.76,19.16,17.62,19.01,1008797,0
+CVBF.US,D,20231204,000000,18.79,19.32,18.79,19.19,929378,0
+CVBF.US,D,20231205,000000,19.08,19.08,18.755,18.8,609912,0
+CVBF.US,D,20231206,000000,19.06,19.56,18.93,18.96,1203490,0
+CVBF.US,D,20231207,000000,19.06,19.52,18.06,19.42,1274778,0
+CVBF.US,D,20231208,000000,19.26,19.72,19.16,19.62,991107,0
+CVBF.US,D,20231211,000000,19.34,19.53,19.185,19.26,764537,0
+CVBF.US,D,20231212,000000,19.25,19.29,18.97,18.97,606623,0
+CVBF.US,D,20231213,000000,19.11,20.34,18.83,20.3,1261313,0
+CVBF.US,D,20231214,000000,21.18,21.77,20.82,21.31,1308835,0
+CVBF.US,D,20231215,000000,21.43,21.64,20.85,20.89,5179600,0
+CVBF.US,D,20231218,000000,21.04,21.115,20.49,20.58,813266,0
+CVBF.US,D,20231219,000000,20.66,21.04,20.48,20.74,986178,0
+CVBF.US,D,20231220,000000,20.74,21.145,20.3,20.3,1256475,0
+CVBF.US,D,20231221,000000,20.65,20.67,20.17,20.46,1044288,0
+CVBF.US,D,20231222,000000,20.64,20.9738,20.35,20.45,526400,0
+CVBF.US,D,20231226,000000,20.63,20.94,20.4,20.81,679761,0
+CVBF.US,D,20231227,000000,20.69,20.89,20.56,20.67,597884,0
+CVBF.US,D,20231228,000000,20.52,20.69,20.385,20.61,666453,0
+CVBF.US,D,20231229,000000,20.56,20.65,20.1699,20.19,526854,0
+CVBF.US,D,20240102,000000,19.93,20.45,19.93,20.07,719290,0
+CVBF.US,D,20240103,000000,19.93,19.93,19.27,19.35,733413,0
+CVBF.US,D,20240104,000000,19.22,19.54,18.98,19.43,750790,0
+CVBF.US,D,20240105,000000,19.22,19.7,19.22,19.35,484859,0
+CVBF.US,D,20240108,000000,19.24,19.51,19.18,19.47,455198,0
+CVBF.US,D,20240109,000000,19.12,19.2931,19.02,19.21,493114,0
+CVBF.US,D,20240110,000000,19.07,19.16,18.95,19.12,441893,0
+CVBF.US,D,20240111,000000,18.95,19.01,18.525,18.99,837693,0
+CVBF.US,D,20240112,000000,19.23,19.28,18.75,19.08,753018,0
+CVBF.US,D,20240116,000000,18.76,18.96,18.61,18.68,832906,0
+CVBF.US,D,20240117,000000,18.38,18.75,18.2412,18.54,645759,0
+CVBF.US,D,20240118,000000,18.75,18.799,18.44,18.64,676657,0
+CVBF.US,D,20240119,000000,18.78,19.02,18.42,19.01,689164,0
+CVBF.US,D,20240122,000000,19.15,19.54,19.12,19.5,940631,0
+CVBF.US,D,20240123,000000,19.72,19.73,19.13,19.14,831577,0
+CVBF.US,D,20240124,000000,19.26,19.535,18.9,18.98,881927,0
+CVBF.US,D,20240125,000000,18.63,19.06,17.69,18.29,2005894,0
+CVBF.US,D,20240126,000000,18.41,18.55,17.88,17.92,1236295,0
+CVBF.US,D,20240129,000000,17.99,18.3,17.9,18.22,733860,0
+CVBF.US,D,20240130,000000,18.15,18.15,17.87,17.88,703774,0
+CVBF.US,D,20240131,000000,17.41,17.635,16.755,16.77,1736737,0
+CVBF.US,D,20240201,000000,16.95,17.15,15.955,16.42,1644352,0
+CVBF.US,D,20240202,000000,16.09,16.89,15.95,16.86,1478971,0
+CVBF.US,D,20240205,000000,16.59,16.905,16.32,16.8,1208990,0
+CVBF.US,D,20240206,000000,16.77,17.025,16.47,16.6,1151897,0
+CVBF.US,D,20240207,000000,16.93,17.15,16.4,17.15,1291647,0
+CVBF.US,D,20240208,000000,16.98,17.2292,16.86,17.11,1032993,0
+CVBF.US,D,20240209,000000,17.26,17.27,16.61,17.18,1128136,0
+CVBF.US,D,20240212,000000,17.12,18.035,17.12,17.77,1463065,0
+CVBF.US,D,20240213,000000,17.54,17.54,16.375,16.72,1798193,0
+CVBF.US,D,20240214,000000,17,17.1699,16.645,17.05,1031974,0
+CVBF.US,D,20240215,000000,17.23,17.93,17.12,17.74,987865,0
+CVBF.US,D,20240216,000000,17.47,17.59,17.21,17.43,841340,0
+CVBF.US,D,20240220,000000,17.25,17.555,17.19,17.36,585935,0
+CVBF.US,D,20240221,000000,17.3,17.31,17.1,17.25,723025,0
+CVBF.US,D,20240222,000000,17.25,17.52,17.035,17.45,1287108,0
+CVBF.US,D,20240223,000000,17.45,17.62,17.19,17.39,594773,0
+CVBF.US,D,20240226,000000,17.35,17.42,16.92,16.96,722600,0
+CVBF.US,D,20240227,000000,17.11,17.325,17.01,17.07,504152,0
+CVBF.US,D,20240228,000000,16.79,17.05,16.76,16.76,815041,0
+CVBF.US,D,20240229,000000,17.08,17.42,16.895,17.02,768606,0
+CVBF.US,D,20240301,000000,16.88,16.945,16.48,16.79,1554541,0
+CVBF.US,D,20240304,000000,16.96,17.38,16.94,16.95,1250576,0
+CVBF.US,D,20240305,000000,16.82,17.8,16.805,17.76,1092602,0
+CVBF.US,D,20240306,000000,17.82,18.3,17.3084,17.8,1544809,0
+CVBF.US,D,20240307,000000,18.08,18.325,17.915,17.93,957097,0
+CVBF.US,D,20240308,000000,18.26,18.26,17.68,17.7,734629,0
+CVBF.US,D,20240311,000000,17.64,17.87,17.56,17.65,638476,0
+CVBF.US,D,20240312,000000,17.52,17.68,17.24,17.27,697553,0
+CVBF.US,D,20240313,000000,17.25,17.57,17.15,17.24,705770,0
+CVBF.US,D,20240314,000000,17.09,17.145,16.59,16.73,796405,0
+CVBF.US,D,20240315,000000,16.65,17.05,16.65,16.73,3379335,0
+CVBF.US,D,20240318,000000,16.75,16.82,16.56,16.6,794389,0
+CVBF.US,D,20240319,000000,16.5,16.75,16.48,16.51,657232,0
+CVBF.US,D,20240320,000000,16.39,17.405,16.29,17.17,693597,0
+CVBF.US,D,20240321,000000,17.3,17.54,17.2,17.32,698522,0
+CVBF.US,D,20240322,000000,17.34,17.43,16.9,17,520310,0
+CVBF.US,D,20240325,000000,17.14,17.32,16.98,17.04,681333,0
+CVBF.US,D,20240326,000000,17.17,17.245,16.775,16.78,600935,0
+CVBF.US,D,20240327,000000,16.975,17.7,16.9,17.7,773810,0
+CVBF.US,D,20240328,000000,17.845,17.92,17.65,17.84,874502,0
+CVBF.US,D,20240401,000000,17.9,17.91,17.375,17.43,671020,0
+CVBF.US,D,20240402,000000,16.94,17.085,16.764,16.97,856046,0
+CVBF.US,D,20240403,000000,16.86,16.95,16.67,16.76,655603,0
+CVBF.US,D,20240404,000000,17.05,17.28,16.8,16.83,777814,0
+CVBF.US,D,20240405,000000,16.7,16.9,16.63,16.76,509021,0
+CVBF.US,D,20240408,000000,16.81,17.0757,16.81,17.04,449749,0
+CVBF.US,D,20240409,000000,17.07,17.35,17.04,17.34,466526,0
+CVBF.US,D,20240410,000000,16.78,16.78,16.11,16.25,952150,0
+CVBF.US,D,20240411,000000,16.33,16.385,15.97,16.31,956014,0
+CVBF.US,D,20240412,000000,16.12,16.26,16,16.21,483045,0
+CVBF.US,D,20240415,000000,16.31,16.46,15.88,16.09,740678,0
+CVBF.US,D,20240416,000000,15.9,15.94,15.71,15.75,496625,0
+CVBF.US,D,20240417,000000,16.02,16.12,15.83,15.85,566339,0
+CVBF.US,D,20240418,000000,15.86,16.18,15.86,15.98,674344,0
+CVBF.US,D,20240419,000000,15.9,16.64,15.89,16.63,840701,0
+CVBF.US,D,20240422,000000,16.26,16.58,16.22,16.47,797021,0
+CVBF.US,D,20240423,000000,16.5,17.175,16.39,17.1,1137505,0
+CVBF.US,D,20240424,000000,16.85,17.15,16.55,17.09,838195,0
+CVBF.US,D,20240425,000000,17.12,17.12,16.335,16.51,1381214,0
+CVBF.US,D,20240426,000000,16.36,16.755,16.19,16.48,651521,0
+CVBF.US,D,20240429,000000,16.59,16.74,16.41,16.46,704753,0
+CVBF.US,D,20240430,000000,16.36,16.56,16.18,16.34,958023,0
+CVBF.US,D,20240501,000000,16.57,17.06,16.55,16.75,968826,0
+CVBF.US,D,20240502,000000,16.85,17.04,16.755,16.93,608782,0
+CVBF.US,D,20240503,000000,17.23,17.33,17.07,17.21,481949,0
+CVBF.US,D,20240506,000000,17.3,17.435,17.2,17.27,487036,0
+CVBF.US,D,20240507,000000,17.3,17.42,17.15,17.16,499777,0
+CVBF.US,D,20240508,000000,16.92,17.215,16.82,17.18,388438,0
+CVBF.US,D,20240509,000000,17.18,17.335,17.1,17.23,631081,0
+CVBF.US,D,20240510,000000,17.29,17.29,17.01,17.22,416830,0
+CVBF.US,D,20240513,000000,17.35,17.415,17.08,17.09,510988,0
+CVBF.US,D,20240514,000000,17.31,17.44,17.19,17.41,377817,0
+CVBF.US,D,20240515,000000,17.63,17.78,17.16,17.35,554934,0
+CVBF.US,D,20240516,000000,17.27,17.405,17.21,17.33,330313,0
+CVBF.US,D,20240517,000000,17.43,17.5,17.32,17.43,539508,0
+CVBF.US,D,20240520,000000,17.38,17.48,17.19,17.2,327678,0
+CVBF.US,D,20240521,000000,17.19,17.32,17.04,17.06,326783,0
+CVBF.US,D,20240522,000000,16.91,17.065,16.67,16.75,629599,0
+CVBF.US,D,20240523,000000,16.76,16.76,16.17,16.27,616248,0
+CVBF.US,D,20240524,000000,16.42,16.44,16.18,16.3,404470,0
+CVBF.US,D,20240528,000000,16.3,16.345,16.035,16.16,578784,0
+CVBF.US,D,20240529,000000,15.9,16.355,15.75,15.93,737716,0
+CVBF.US,D,20240530,000000,16.16,16.32,16.03,16.19,531098,0
+CVBF.US,D,20240531,000000,16.27,16.57,16.24,16.54,686477,0
+CVBF.US,D,20240603,000000,16.81,16.84,16.2125,16.31,618640,0
+CVBF.US,D,20240604,000000,16.09,16.41,16.06,16.19,744266,0
+CVBF.US,D,20240605,000000,16.3,16.41,16.13,16.39,480311,0
+CVBF.US,D,20240606,000000,16.36,16.565,16.28,16.54,524352,0
+CVBF.US,D,20240607,000000,16.31,16.48,16.25,16.46,532835,0
+CVBF.US,D,20240610,000000,16.3,16.375,16.05,16.29,792234,0
+CVBF.US,D,20240611,000000,16.1,16.29,16.03,16.14,593993,0
+CVBF.US,D,20240612,000000,16.65,16.99,16.38,16.53,682829,0
+CVBF.US,D,20240613,000000,16.5,16.5,16.125,16.23,379779,0
+CVBF.US,D,20240614,000000,16,16.16,15.91,16.08,520226,0
+CVBF.US,D,20240617,000000,16.09,16.39,15.99,16.36,547013,0
+CVBF.US,D,20240618,000000,16.31,16.62,16.3,16.54,607744,0
+CVBF.US,D,20240620,000000,16.44,16.6,16.36,16.44,452469,0
+CVBF.US,D,20240621,000000,16.42,16.45,16.3,16.41,1779741,0
+CVBF.US,D,20240624,000000,16.49,16.9,16.4,16.7,425532,0
+CVBF.US,D,20240625,000000,16.61,16.83,16.28,16.28,584217,0
+CVBF.US,D,20240626,000000,16.28,16.56,16.23,16.55,1402260,0
+CVBF.US,D,20240627,000000,16.56,17.14,16.405,17,982518,0
+CVBF.US,D,20240628,000000,17.18,17.415,17.03,17.24,1875328,0
+CVBF.US,D,20240701,000000,17.16,17.34,16.94,17.06,583966,0
+CVBF.US,D,20240702,000000,17.01,17.215,16.98,17.16,395744,0
+CVBF.US,D,20240703,000000,17.15,17.15,16.84,16.86,386874,0
+CVBF.US,D,20240705,000000,16.83,16.91,16.685,16.71,453106,0
+CVBF.US,D,20240708,000000,16.84,16.94,16.67,16.72,337650,0
+CVBF.US,D,20240709,000000,16.67,17.17,16.615,17.17,575737,0
+CVBF.US,D,20240710,000000,17.17,17.39,16.942,17.35,849352,0
+CVBF.US,D,20240711,000000,17.51,17.84,17.37,17.79,1008698,0
+CVBF.US,D,20240712,000000,17.9,17.91,17.595,17.7,780053,0
+CVBF.US,D,20240715,000000,17.93,18.43,17.77,18.23,1532551,0
+CVBF.US,D,20240716,000000,18.4,19.13,18.365,19.07,1501387,0
+CVBF.US,D,20240717,000000,18.98,19.785,18.96,19.46,1422838,0
+CVBF.US,D,20240718,000000,19.27,19.79,18.95,19.11,933747,0
+CVBF.US,D,20240719,000000,19.11,19.4,18.58,19.01,1048807,0
+CVBF.US,D,20240722,000000,18.88,19.6,18.715,19.53,918847,0
+CVBF.US,D,20240723,000000,19.29,20.115,19.29,19.87,1229313,0
+CVBF.US,D,20240724,000000,19.82,20.05,19.43,19.44,937853,0
+CVBF.US,D,20240725,000000,20.15,20.29,18.935,19.76,1543993,0
+CVBF.US,D,20240726,000000,19.8,20.085,19.61,20.04,1035624,0
+CVBF.US,D,20240729,000000,20.03,20.1,19.035,19.05,1042382,0
+CVBF.US,D,20240730,000000,19.21,19.4225,19.07,19.15,774267,0
+CVBF.US,D,20240731,000000,19.18,19.49,18.9,19.06,1149065,0
+CVBF.US,D,20240801,000000,19.08,19.08,18.08,18.38,1109338,0
+CVBF.US,D,20240802,000000,17.59,17.88,17.35,17.52,1013284,0
+CVBF.US,D,20240805,000000,16.58,17.11,16.08,16.99,1399967,0
+CVBF.US,D,20240806,000000,16.9,17.14,16.74,16.9,888673,0
+CVBF.US,D,20240807,000000,16.99,17.11,16.63,16.76,735851,0
+CVBF.US,D,20240808,000000,17.04,17.0697,16.74,16.91,715476,0
+CVBF.US,D,20240809,000000,16.85,16.93,16.66,16.75,677533,0
+CVBF.US,D,20240812,000000,16.9,17.14,16.51,16.59,698825,0
+CVBF.US,D,20240813,000000,16.85,16.85,16.42,16.75,524474,0
+CVBF.US,D,20240814,000000,16.8,16.8,16.375,16.43,556231,0
+CVBF.US,D,20240815,000000,16.86,17.1,16.67,16.79,899372,0
+CVBF.US,D,20240816,000000,16.74,17.17,16.74,17.08,572118,0
+CVBF.US,D,20240819,000000,17.1,17.35,17.06,17.27,562187,0
+CVBF.US,D,20240820,000000,17.2,17.28,16.975,17.01,552769,0
+CVBF.US,D,20240821,000000,17.15,17.21,16.885,17.12,569313,0
+CVBF.US,D,20240822,000000,17.03,17.28,17,17.1,499211,0
+CVBF.US,D,20240823,000000,17.19,18.39,17.14,18.19,967333,0
+CVBF.US,D,20240826,000000,18.45,18.56,18.24,18.39,1068105,0
+CVBF.US,D,20240827,000000,18.25,18.425,18.09,18.32,936513,0
+CVBF.US,D,20240828,000000,18.14,18.55,18.135,18.39,634801,0
+CVBF.US,D,20240829,000000,18.59,18.59,18.2,18.35,743727,0
+CVBF.US,D,20240830,000000,18.35,18.495,18.205,18.42,733853,0
+CVBF.US,D,20240903,000000,18.22,18.55,17.895,17.92,2408559,0
+CVBF.US,D,20240904,000000,17.8,17.89,17.505,17.74,1726530,0
+CVBF.US,D,20240905,000000,17.88,18.01,17.505,17.57,596874,0
+CVBF.US,D,20240906,000000,17.61,17.875,17.03,17.13,653263,0
+CVBF.US,D,20240909,000000,17.05,17.19,16.84,16.92,1085514,0
+CVBF.US,D,20240910,000000,16.94,17.18,16.6424,17.13,797532,0
+CVBF.US,D,20240911,000000,16.96,17.02,16.54,16.95,733369,0
+CVBF.US,D,20240912,000000,16.99,17.15,16.76,17.11,647028,0
+CVBF.US,D,20240913,000000,17.34,17.72,17.3,17.71,577672,0
+CVBF.US,D,20240916,000000,17.71,17.915,17.45,17.87,596209,0
+CVBF.US,D,20240917,000000,18.05,18.5,17.88,18.11,640297,0
+CVBF.US,D,20240918,000000,18.11,18.79,17.845,18.12,686251,0
+CVBF.US,D,20240919,000000,18.52,18.69,18.23,18.57,1086996,0
+CVBF.US,D,20240920,000000,18.45,18.47,18.13,18.25,3072553,0
+CVBF.US,D,20240923,000000,18.29,18.36,18.005,18.14,699078,0
+CVBF.US,D,20240924,000000,18.06,18.26,17.81,17.84,848265,0
+CVBF.US,D,20240925,000000,17.81,17.81,17.44,17.55,701919,0
+CVBF.US,D,20240926,000000,17.81,17.84,17.62,17.65,630061,0
+CVBF.US,D,20240927,000000,17.89,17.92,17.56,17.73,738163,0
+CVBF.US,D,20240930,000000,17.52,17.96,17.455,17.82,535270,0
+CVBF.US,D,20241001,000000,17.71,17.865,17.2,17.39,830288,0
+CVBF.US,D,20241002,000000,17.72,18.22,17.615,18.02,1486285,0
+CVBF.US,D,20241003,000000,17.9,18.105,17.745,18.06,919522,0
+CVBF.US,D,20241004,000000,18.29,18.42,18.015,18.05,655156,0
+CVBF.US,D,20241007,000000,17.93,18.1,17.78,17.95,526383,0
+CVBF.US,D,20241008,000000,17.96,18.015,17.705,17.85,452788,0
+CVBF.US,D,20241009,000000,17.78,18.26,17.72,18.11,559039,0
+CVBF.US,D,20241010,000000,17.91,18.05,17.77,17.97,747012,0
+CVBF.US,D,20241011,000000,18.09,18.875,17.99,18.81,716282,0
+CVBF.US,D,20241014,000000,18.78,19.12,18.6,19.01,538619,0
+CVBF.US,D,20241015,000000,19.07,19.965,19.01,19.41,1081724,0
+CVBF.US,D,20241016,000000,19.63,19.99,19.58,19.68,751327,0
+CVBF.US,D,20241017,000000,19.64,19.795,19.44,19.77,497172,0
+CVBF.US,D,20241018,000000,19.77,19.77,19.45,19.55,560418,0
+CVBF.US,D,20241021,000000,19.49,19.53,18.77,18.78,706228,0
+CVBF.US,D,20241022,000000,18.75,18.98,18.66,18.97,317861,0
+CVBF.US,D,20241023,000000,18.81,19.1,18.75,18.99,944967,0
+CVBF.US,D,20241024,000000,18.49,19.645,18.42,19.59,1073833,0
+CVBF.US,D,20241025,000000,19.6,19.77,19.21,19.23,590389,0
+CVBF.US,D,20241028,000000,19.44,19.66,19.18,19.58,624333,0
+CVBF.US,D,20241029,000000,19.5,19.72,19.46,19.64,605876,0
+CVBF.US,D,20241030,000000,19.57,20.1,19.57,19.74,601272,0
+CVBF.US,D,20241031,000000,19.76,19.805,19.42,19.43,617677,0
+CVBF.US,D,20241101,000000,19.41,19.55,19.16,19.27,567659,0
+CVBF.US,D,20241104,000000,19.16,19.16,18.77,18.96,528697,0
+CVBF.US,D,20241105,000000,18.94,19.35,18.85,19.31,426574,0
+CVBF.US,D,20241106,000000,21,22.63,20.93,22.62,2008019,0
+CVBF.US,D,20241107,000000,22.31,22.33,21.53,21.66,830842,0
+CVBF.US,D,20241108,000000,21.71,22.21,21.56,22,838521,0
+CVBF.US,D,20241111,000000,22.5,23.15,22.395,23.07,1039517,0
+CVBF.US,D,20241112,000000,22.88,23.43,22.735,23.01,1036951,0
+CVBF.US,D,20241113,000000,23.25,23.32,22.49,22.57,939175,0
+CVBF.US,D,20241114,000000,22.63,22.87,22.43,22.62,721890,0
+CVBF.US,D,20241115,000000,22.71,22.89,22.24,22.52,905657,0
+CVBF.US,D,20241118,000000,22.52,22.73,22.49,22.52,511945,0
+CVBF.US,D,20241119,000000,22.08,22.58,22.08,22.49,588889,0
+CVBF.US,D,20241120,000000,22.32,22.58,22.18,22.57,615057,0
+CVBF.US,D,20241121,000000,22.72,23.29,22.65,23.19,696632,0
+CVBF.US,D,20241122,000000,23.45,23.99,23.34,23.83,846851,0
+CVBF.US,D,20241125,000000,24,24.575,23.81,24,1196401,0
+CVBF.US,D,20241126,000000,23.78,23.97,23.66,23.83,861429,0
+CVBF.US,D,20241127,000000,24.04,24.225,23.8,23.83,812731,0
+CVBF.US,D,20241129,000000,24.11,24.11,23.28,23.42,703774,0
+CVBF.US,D,20241202,000000,23.52,23.87,23.07,23.31,954623,0
+CVBF.US,D,20241203,000000,23.19,23.38,22.9,22.97,796125,0
+CVBF.US,D,20241204,000000,23.05,23.59,22.91,23.52,768826,0
+CVBF.US,D,20241205,000000,23.59,23.78,22.97,22.98,596255,0
+CVBF.US,D,20241206,000000,23.18,23.37,22.88,23.25,577206,0
+CVBF.US,D,20241209,000000,23.29,23.74,23.09,23.18,756134,0
+CVBF.US,D,20241210,000000,23.23,23.57,22.95,23.23,686144,0
+CVBF.US,D,20241211,000000,23.37,23.715,23.31,23.38,788456,0
+CVBF.US,D,20241212,000000,23.3,23.41,22.805,22.84,967440,0
+CVBF.US,D,20241213,000000,22.86,22.93,22.54,22.71,703509,0
+CVBF.US,D,20241216,000000,22.77,23.06,22.45,23.03,752827,0
+CVBF.US,D,20241217,000000,22.96,23.19,22.32,22.8,1093508,0
+CVBF.US,D,20241218,000000,23.09,23.09,21,21.37,1691079,0
+CVBF.US,D,20241219,000000,21.77,22.02,21.2,21.29,984366,0
+CVBF.US,D,20241220,000000,21.13,22.02,21.13,22,3325808,0
+CVBF.US,D,20241223,000000,21.85,22.13,21.155,21.77,1114119,0
+CVBF.US,D,20241224,000000,21.82,21.98,20.9745,21.98,347039,0
+CVBF.US,D,20241226,000000,21.86,22.26,21.69,22.2,436709,0
+CVBF.US,D,20241227,000000,22.06,22.22,21.68,21.95,525195,0
+CVBF.US,D,20241230,000000,21.77,21.84,21.56,21.71,638894,0
+CVBF.US,D,20241231,000000,21.68,21.735,20.8,21.41,602942,0
+CVBF.US,D,20250102,000000,21.6,21.6,20.82,20.84,676426,0
+CVBF.US,D,20250103,000000,20.87,21.345,20.54,21.2,1063850,0
+CVBF.US,D,20250106,000000,21.3,21.71,21.13,21.17,784748,0
+CVBF.US,D,20250107,000000,21.25,21.35,20.53,20.81,780086,0
+CVBF.US,D,20250108,000000,20.62,20.81,20.41,20.44,996473,0
+CVBF.US,D,20250110,000000,19.96,20.615,19.26,19.59,899280,0
+CVBF.US,D,20250113,000000,19.4,19.75,19.25,19.6,911474,0
+CVBF.US,D,20250114,000000,19.85,20.5,19.75,20.48,631906,0
+CVBF.US,D,20250115,000000,21.19,21.37,20.69,20.77,645211,0
+CVBF.US,D,20250116,000000,20.72,20.72,20.34,20.37,844959,0
+CVBF.US,D,20250117,000000,20.62,20.71,20.31,20.53,766875,0
+CVBF.US,D,20250121,000000,20.76,20.995,20.65,20.75,603072,0
+CVBF.US,D,20250122,000000,20.76,20.84,20.4,20.69,1033836,0
+CVBF.US,D,20250123,000000,20.37,20.89,19.99,20.66,1005440,0
+CVBF.US,D,20250124,000000,20.52,20.83,20.38,20.69,834300,0
+CVBF.US,D,20250127,000000,20.69,21.055,20.63,21.02,1000305,0
+CVBF.US,D,20250128,000000,21.02,21.33,20.87,20.94,705747,0
+CVBF.US,D,20250129,000000,20.75,21.14,20.4,20.79,1441253,0
+CVBF.US,D,20250130,000000,20.96,21.41,20.83,21.06,822767,0
+CVBF.US,D,20250131,000000,21,21.16,20.63,20.84,791386,0
+CVBF.US,D,20250203,000000,20.19,20.63,19.96,20.35,581076,0
+CVBF.US,D,20250204,000000,20.35,20.83,20.35,20.82,452415,0
+CVBF.US,D,20250205,000000,20.91,21.08,20.64,20.9,472806,0
+CVBF.US,D,20250206,000000,20.94,21.04,20.67,20.84,774634,0
+CVBF.US,D,20250207,000000,20.78,20.78,20.25,20.43,1006841,0
+CVBF.US,D,20250210,000000,20.47,20.47,20.16,20.18,537585,0
+CVBF.US,D,20250211,000000,20,20.665,20,20.63,528620,0
+CVBF.US,D,20250212,000000,20.31,20.355,19.985,19.99,662100,0
+CVBF.US,D,20250213,000000,20.05,20.4,19.99,20.37,507089,0
+CVBF.US,D,20250214,000000,20.44,20.65,20.18,20.28,403591,0
+CVBF.US,D,20250218,000000,20.27,20.63,20.02,20.43,584868,0
+CVBF.US,D,20250219,000000,20.21,20.5,20.2001,20.43,527700,0
+CVBF.US,D,20250220,000000,20.32,20.365,19.955,20.15,443030,0
+CVBF.US,D,20250221,000000,20.4,20.4,19.81,19.82,728297,0
+CVBF.US,D,20250224,000000,19.94,19.94,19.63,19.65,723398,0
+CVBF.US,D,20250225,000000,19.73,19.955,19.555,19.77,615822,0
+CVBF.US,D,20250226,000000,19.72,19.94,19.52,19.86,702609,0
+CVBF.US,D,20250227,000000,19.86,20.115,19.55,19.89,646850,0
+CVBF.US,D,20250228,000000,19.98,20.205,19.85,20.17,989632,0
+CVBF.US,D,20250303,000000,20.17,20.64,19.99,20.16,759075,0
+CVBF.US,D,20250304,000000,20.01,20.15,19.29,19.51,902497,0
+CVBF.US,D,20250305,000000,19.6,19.935,19.21,19.42,845214,0
+CVBF.US,D,20250306,000000,19.33,19.47,19.04,19.36,758925,0
+CVBF.US,D,20250307,000000,19.3,19.56,18.99,19.44,644416,0
+CVBF.US,D,20250310,000000,19.18,19.37,18.9,19.04,1297650,0
+CVBF.US,D,20250311,000000,19.13,19.4,18.52,18.55,1226691,0
+CVBF.US,D,20250312,000000,18.82,18.82,18.34,18.6,808875,0
+CVBF.US,D,20250313,000000,18.7,18.915,18.42,18.42,803349,0
+CVBF.US,D,20250314,000000,18.44,18.78,18.44,18.78,936709,0
+CVBF.US,D,20250317,000000,18.72,18.95,18.62,18.78,679595,0
+CVBF.US,D,20250318,000000,18.74,18.79,18.51,18.71,640606,0
+CVBF.US,D,20250319,000000,18.74,19.07,18.64,18.78,600128,0
+CVBF.US,D,20250320,000000,18.64,18.963227,18.57,18.61,477357,0
+CVBF.US,D,20250321,000000,18.59,18.81,18.395,18.7,2580848,0
+CVBF.US,D,20250324,000000,18.97,19.21,18.865,19.12,572028,0
+CVBF.US,D,20250325,000000,19.16,19.23,18.92,18.94,705149,0
+CVBF.US,D,20250326,000000,18.96,19.26,18.784,18.86,464886,0
+CVBF.US,D,20250327,000000,18.9,18.98,18.61,18.83,640338,0
+CVBF.US,D,20250328,000000,18.79,18.86,18.35,18.46,465184,0
+CVBF.US,D,20250331,000000,18.24,18.59,18.22,18.46,633288,0
+CVBF.US,D,20250401,000000,18.32,18.515,18.1,18.44,944990,0
+CVBF.US,D,20250402,000000,18.08,18.46,17.99,18.44,601613,0
+CVBF.US,D,20250403,000000,17.92,17.99,17.02,17.06,1243418,0
+CVBF.US,D,20250404,000000,16.46,17.01,16.33,16.85,1602561,0
+CVBF.US,D,20250407,000000,16.33,17.62,16.08,16.73,1242891,0
+CVBF.US,D,20250408,000000,17.18,17.48,16.405,16.73,1101769,0
+CVBF.US,D,20250409,000000,16.57,18.03,16.18,17.51,1368719,0
+CVBF.US,D,20250410,000000,17.18,17.18,16.13,16.53,960434,0
+CVBF.US,D,20250411,000000,16.25,16.54,16.01,16.41,824252,0
+CVBF.US,D,20250414,000000,16.55,16.925,16.35,16.81,868160,0
+CVBF.US,D,20250415,000000,16.85,17.39,16.85,17.26,898821,0
+CVBF.US,D,20250416,000000,17.29,17.67,17.22,17.47,1156099,0
+CVBF.US,D,20250417,000000,17.5,17.77,17.46,17.7,798357,0
+CVBF.US,D,20250421,000000,17.61,17.77,17.45,17.72,670279,0
+CVBF.US,D,20250422,000000,17.78,18.47,17.45,18.41,809940,0
+CVBF.US,D,20250423,000000,18.65,19.1,18.585,18.78,1246246,0
+CVBF.US,D,20250424,000000,18.26,19.09,18.225,18.91,1167021,0
+CVBF.US,D,20250425,000000,18.7,18.835,18.31,18.46,900566,0
+CVBF.US,D,20250428,000000,18.59,18.64,18.23,18.52,743977,0
+CVBF.US,D,20250429,000000,18.58,18.8,18.35,18.78,673946,0
+CVBF.US,D,20250430,000000,18.45,18.67,18.2,18.54,679433,0
+CVBF.US,D,20250501,000000,18.6,18.915,18.445,18.75,612494,0
+CVBF.US,D,20250502,000000,18.97,19.24,18.86,19.08,671669,0
+CVBF.US,D,20250505,000000,18.91,19.19,18.75,18.98,525353,0
+CVBF.US,D,20250506,000000,18.76,19.03,18.6,18.86,445176,0
+CVBF.US,D,20250507,000000,19.05,19.08,18.739,18.84,570033,0
+CVBF.US,D,20250508,000000,19.03,19.38,18.86,19.26,462227,0
+CVBF.US,D,20250509,000000,19.55,19.56,19.13,19.18,305744,0
+CVBF.US,D,20250512,000000,19.89,20.15,19.68,19.95,562181,0
+CVBF.US,D,20250513,000000,20,20.1,19.86,20,406918,0
+CVBF.US,D,20250514,000000,19.91,20.08,19.79,19.82,553181,0
+CVBF.US,D,20250515,000000,19.83,20.035,19.78,19.97,317842,0
+CVBF.US,D,20250516,000000,19.78,19.9,19.71,19.78,579628,0
+CVBF.US,D,20250519,000000,19.5,19.69,19.375,19.67,477095,0
+CVBF.US,D,20250520,000000,19.57,19.74,19.54,19.59,407089,0
+CVBF.US,D,20250521,000000,19.31,19.44,19.035,19.05,588836,0
+CVBF.US,D,20250522,000000,18.94,19.175,18.89,18.97,487988,0
+CVBF.US,D,20250523,000000,18.65,19.035,18.63,18.94,583492,0
+CVBF.US,D,20250527,000000,19.13,19.31,18.9,19.3,485374,0
+CVBF.US,D,20250528,000000,19.3,19.315,18.67,18.72,768392,0
+CVBF.US,D,20250529,000000,18.82,18.91,18.65,18.88,675645,0
+CVBF.US,D,20250530,000000,18.87,18.9,18.61,18.75,1028054,0
+CVBF.US,D,20250602,000000,18.64,18.73,18.3,18.39,978992,0
+CVBF.US,D,20250603,000000,18.41,18.575,18.22,18.57,2129835,0
+CVBF.US,D,20250604,000000,18.61,18.77,18.32,18.55,755936,0
+CVBF.US,D,20250605,000000,18.55,18.63,18.29,18.59,616150,0
+CVBF.US,D,20250606,000000,18.78,19.02,18.73,19,525196,0
+CVBF.US,D,20250609,000000,19.06,19.365,19.01,19.16,679760,0
+CVBF.US,D,20250610,000000,19.17,19.485,19.13,19.32,416250,0
+CVBF.US,D,20250611,000000,19.35,19.44,18.94,19.02,530987,0
+CVBF.US,D,20250612,000000,18.87,18.98,18.72,18.94,404359,0
+CVBF.US,D,20250613,000000,18.74,18.78,18.44,18.54,548960,0
+CVBF.US,D,20250616,000000,18.64,18.72,18.305,18.34,631680,0
+CVBF.US,D,20250617,000000,18.17,18.355,18.08,18.15,600165,0
+CVBF.US,D,20250618,000000,18.09,18.48,18.04,18.37,647212,0
+CVBF.US,D,20250620,000000,18.51,18.56,18.355,18.5,1843831,0
+CVBF.US,D,20250623,000000,18.5,19.06,18.21,19.05,600267,0
+CVBF.US,D,20250624,000000,19.08,19.48,18.955,19.16,804685,0
+CVBF.US,D,20250625,000000,19.22,19.325,19.04,19.22,870527,0
+CVBF.US,D,20250626,000000,19.36,19.71,19.29,19.66,749248,0
+CVBF.US,D,20250627,000000,19.7,19.82,19.475,19.68,1599492,0
+CVBF.US,D,20250630,000000,19.73,19.905,19.67,19.79,832838,0
+CVBF.US,D,20250701,000000,19.76,20.69,19.735,20.51,1202331,0
+CVBF.US,D,20250702,000000,20.81,20.86,20.39,20.73,1252731,0
+CVBF.US,D,20250703,000000,20.84,21.075,20.56,20.97,621097,0
+CVBF.US,D,20250707,000000,20.78,21.05,20.53,20.64,765249,0
+CVBF.US,D,20250708,000000,20.65,21.09,20.55,20.93,723289,0
+CVBF.US,D,20250709,000000,21.05,21.05,20.61,20.83,649480,0
+CVBF.US,D,20250710,000000,20.42,20.93,20.42,20.85,900544,0
+CVBF.US,D,20250711,000000,20.66,20.87,20.63,20.82,676963,0
+CVBF.US,D,20250714,000000,20.78,21.2,20.75,21.19,601529,0
+CVBF.US,D,20250715,000000,21.2,21.32,20.455,20.52,1773717,0
+CVBF.US,D,20250716,000000,20.61,20.9,20.275,20.72,661478,0
+CVBF.US,D,20250717,000000,20.64,21.2,20.09,21.09,999288,0
+CVBF.US,D,20250718,000000,21.28,21.31,20.96,21.08,948543,0
+CVBF.US,D,20250721,000000,21.19,21.34,20.8,20.82,1244935,0
+CVBF.US,D,20250722,000000,20.81,20.97,20.645,20.81,979663,0
+CVBF.US,D,20250723,000000,20.86,20.96,20.63,20.93,1059101,0
+CVBF.US,D,20250724,000000,20.93,21,19.75,19.76,1415132,0
+CVBF.US,D,20250725,000000,19.76,19.81,19.225,19.27,885083,0
+CVBF.US,D,20250728,000000,19.38,19.53,19.28,19.38,794134,0
+CVBF.US,D,20250729,000000,19.52,19.52,19.08,19.17,655120,0
+CVBF.US,D,20250730,000000,19.19,19.26,18.68,18.78,649514,0
+CVBF.US,D,20250731,000000,18.65,18.83,18.53,18.69,756075,0
+CVBF.US,D,20250801,000000,18.5,18.55,18.12,18.37,792263,0
+CVBF.US,D,20250804,000000,18.37,18.72,18.22,18.69,652328,0
+CVBF.US,D,20250805,000000,18.87,19.18,18.61,19.16,1005636,0
+CVBF.US,D,20250806,000000,19.14,19.25,19,19.04,603560,0
+CVBF.US,D,20250807,000000,19.18,19.2,18.825,19.03,739364,0
+CVBF.US,D,20250808,000000,19.14,19.2,18.77,18.85,766160,0
+CVBF.US,D,20250811,000000,18.85,18.9507,18.64,18.81,554322,0
+CVBF.US,D,20250812,000000,18.94,19.7,18.92,19.7,684031,0
+CVBF.US,D,20250813,000000,19.82,19.97,19.7,19.82,738702,0
+CVBF.US,D,20250814,000000,19.55,19.695,19.31,19.66,457264,0
+CVBF.US,D,20250815,000000,19.77,19.77,19.315,19.34,621793,0
+CVBF.US,D,20250818,000000,19.29,19.45,19.19,19.42,401663,0
+CVBF.US,D,20250819,000000,19.39,19.615,19.28,19.31,557864,0
+CVBF.US,D,20250820,000000,19.39,19.45,19.19,19.29,372391,0
+CVBF.US,D,20250821,000000,19.19,19.38,19.08,19.25,445936,0
+CVBF.US,D,20250822,000000,19.32,20.29,19.32,20.275,979195,0
+CVBF.US,D,20250825,000000,20.2,20.23,20.02,20.03,549149,0
+CVBF.US,D,20250826,000000,20.03,20.41,20.01,20.26,597747,0
+CVBF.US,D,20250827,000000,20.19,20.45,19.97,20.43,464150,0
+CVBF.US,D,20250828,000000,20.5,20.5,20.16,20.21,455213,0
+CVBF.US,D,20250829,000000,20.15,20.37,20.07,20.13,703600,0
+CVBF.US,D,20250902,000000,19.92,20.025,19.7,19.9,445518,0
+CVBF.US,D,20250903,000000,19.8,20.12,19.71,19.93,411850,0
+CVBF.US,D,20250904,000000,20.04,20.47,19.89,20.45,642426,0
+CVBF.US,D,20250905,000000,20.5,20.7,20.09,20.32,707907,0
+CVBF.US,D,20250908,000000,20.36,20.53,20.02,20.2,644342,0
+CVBF.US,D,20250909,000000,20.15,20.38,20.06,20.19,667030,0
+CVBF.US,D,20250910,000000,20.19,20.48,20.13,20.33,629701,0
+CVBF.US,D,20250911,000000,20.36,20.525,20.22,20.33,766050,0
+CVBF.US,D,20250912,000000,20.24,20.305,20.03,20.1,736288,0
+CVBF.US,D,20250915,000000,20.17,20.21,19.955,20.01,1199829,0
+CVBF.US,D,20250916,000000,20.04,20.165,19.46,19.51,595895,0
+CVBF.US,D,20250917,000000,19.57,20.13,19.52,19.56,625078,0
+CVBF.US,D,20250918,000000,19.65,20.22,19.59,20.21,597576,0
+CVBF.US,D,20250919,000000,20.15,20.15,19.895,19.95,1645432,0
+CVBF.US,D,20250922,000000,19.87,19.91,19.5,19.67,597772,0
+CVBF.US,D,20250923,000000,19.67,19.97,19.57,19.58,592857,0
+CVBF.US,D,20250924,000000,19.59,19.685,19.46,19.59,575682,0
+CVBF.US,D,20250925,000000,19.54,19.6525,19.41,19.53,581438,0
+CVBF.US,D,20250926,000000,19.62,19.71,19.36,19.39,636894,0
+CVBF.US,D,20250929,000000,19.4,19.405,18.97,19.07,804259,0
+CVBF.US,D,20250930,000000,19.08,19.15,18.7299,18.91,705749,0
+CVBF.US,D,20251001,000000,18.67,18.84,18.55,18.69,589388,0
+CVBF.US,D,20251002,000000,18.69,18.835,18.58,18.79,717319,0
+CVBF.US,D,20251003,000000,18.83,19.15,18.83,18.98,820109,0
+CVBF.US,D,20251006,000000,19.09,19.36,18.88,19.1,712338,0
+CVBF.US,D,20251007,000000,19.08,19.27,18.865,18.9,510623,0
+CVBF.US,D,20251008,000000,18.94,18.945,18.77,18.84,457827,0
+CVBF.US,D,20251009,000000,18.83,18.83,18.505,18.71,378135,0
+CVBF.US,D,20251010,000000,18.81,19.03,18.01,18.05,649048,0
+CVBF.US,D,20251013,000000,18.3,18.56,18.065,18.56,661847,0
+CVBF.US,D,20251014,000000,18.43,19.34,18.43,19.28,680615,0
+CVBF.US,D,20251015,000000,19.29,19.47,18.8,18.99,804211,0
+CVBF.US,D,20251016,000000,18.84,18.97,17.945,18.19,1524042,0
+CVBF.US,D,20251017,000000,18.36,18.645,18.22,18.54,874975,0
+CVBF.US,D,20251020,000000,18.61,19.07,18.4977,19.01,554874,0
+CVBF.US,D,20251021,000000,18.92,19.035,18.71,18.73,635064,0
+CVBF.US,D,20251022,000000,18.75,18.88,18.49,18.62,950978,0
+CVBF.US,D,20251023,000000,18.52,18.92,18.3401,18.65,843127,0
+CVBF.US,D,20251024,000000,19.01,19.19,18.805,19.07,652199,0
+CVBF.US,D,20251027,000000,19.07,19.31,18.94,18.96,618687,0
+CVBF.US,D,20251028,000000,18.97,19.15,18.7801,19.14,799398,0
+CVBF.US,D,20251029,000000,18.96,19.2,18.46,18.57,827770,0
+CVBF.US,D,20251030,000000,18.56,18.865,18.51,18.56,916946,0
+CVBF.US,D,20251031,000000,18.42,18.58,18.29,18.37,913481,0
+CVBF.US,D,20251103,000000,18.27,18.46,18.01,18.46,691099,0
+CVBF.US,D,20251104,000000,18.37,18.59,18.26,18.46,696289,0
+CVBF.US,D,20251105,000000,18.47,18.805,18.41,18.68,580864,0
+CVBF.US,D,20251106,000000,18.61,18.82,18.4,18.7,830288,0
+CVBF.US,D,20251107,000000,18.65,18.8,18.57,18.71,843196,0
+CVBF.US,D,20251110,000000,18.77,19.37,18.555,18.59,1009942,0
+CVBF.US,D,20251111,000000,18.59,18.785,18.55,18.72,651475,0
+CVBF.US,D,20251112,000000,18.72,18.965,18.705,18.71,958636,0
+CVBF.US,D,20251113,000000,18.63,18.89,18.58,18.64,985556,0
+CVBF.US,D,20251114,000000,18.41,18.88,18.29,18.86,1294536,0
+CVBF.US,D,20251117,000000,18.83,18.9,18.13,18.185,1293467,0
+CVBF.US,D,20251118,000000,18.15,18.61,18.1,18.46,764976,0
+CVBF.US,D,20251119,000000,18.5,18.65,18.37,18.63,765198,0
+CVBF.US,D,20251120,000000,18.7,19.09,18.7,18.86,984173,0
+CVBF.US,D,20251121,000000,18.88,19.64,18.88,19.47,1010794,0
+CVBF.US,D,20251124,000000,19.42,19.75,19.27,19.64,1106171,0
+CVBF.US,D,20251125,000000,19.75,20.455,19.395,20.22,1417033,0
+CVBF.US,D,20251126,000000,20.07,20.185,19.915,19.94,1294751,0
+CVBF.US,D,20251128,000000,19.94,19.97,19.63,19.68,433412,0
+CVBF.US,D,20251201,000000,19.49,20.025,19.49,19.77,687222,0
+CVBF.US,D,20251202,000000,19.87,19.91,19.64,19.78,612818,0
+CVBF.US,D,20251203,000000,19.79,20.11,19.79,19.96,553315,0
+CVBF.US,D,20251204,000000,19.88,19.995,19.63,19.84,797762,0
+CVBF.US,D,20251205,000000,19.83,19.83,19.48,19.5,636730,0
+CVBF.US,D,20251208,000000,19.64,19.825,19.05,19.61,1002319,0
+CVBF.US,D,20251209,000000,19.61,19.84,19.52,19.64,1070317,0
+CVBF.US,D,20251210,000000,19.55,20.54,19.53,20.37,1240655,0
+CVBF.US,D,20251211,000000,20.32,20.7,20.18,20.23,998397,0
+CVBF.US,D,20251212,000000,20.33,20.4,19.87,19.92,713294,0
+CVBF.US,D,20251215,000000,20.15,20.36,20.05,20.19,1089711,0
+CVBF.US,D,20251216,000000,20.2,20.2,19.87,20,1002217,0
+CVBF.US,D,20251217,000000,19.94,20.315,19.94,20.25,898211,0
+CVBF.US,D,20251218,000000,20.095,20.11,19.055,19.66,7472077,0
+CVBF.US,D,20251219,000000,19.8,19.93,19.315,19.54,4627748,0
+CVBF.US,D,20251222,000000,19.54,19.83,19.48,19.56,1589595,0
+CVBF.US,D,20251223,000000,19.58,19.8397,19.525,19.54,1436643,0
+CVBF.US,D,20251224,000000,19.46,19.67,19.45,19.54,727473,0
+CVBF.US,D,20251226,000000,19.6,19.71,19.45,19.58,1161482,0
+CVBF.US,D,20251229,000000,19.4,19.55,19.1,19.18,1130024,0
+CVBF.US,D,20251230,000000,19.18,19.205,18.8,18.8,988576,0
+CVBF.US,D,20251231,000000,18.85,19.01,18.575,18.6,880975,0
+CVBF.US,D,20260102,000000,18.61,18.785,18.26,18.67,1474152,0
+CVBF.US,D,20260105,000000,18.66,19.3,18.65,19.15,1521805,0
+CVBF.US,D,20260106,000000,19.06,19.4,18.97,19.26,2065929,0
+CVBF.US,D,20260107,000000,19.26,19.31,18.94,19.07,1493762,0
+CVBF.US,D,20260108,000000,19.1,19.845,19.04,19.56,1917468,0
+CVBF.US,D,20260109,000000,19.6,19.76,19.31,19.39,1140291,0
+CVBF.US,D,20260112,000000,19.23,19.31,18.99,19.07,1030019,0
+CVBF.US,D,20260113,000000,19.12,19.295,18.96,19.15,1197630,0
+CVBF.US,D,20260114,000000,19.12,19.345,19.07,19.3,889317,0
+CVBF.US,D,20260115,000000,19.31,20,19.28,19.88,1115791,0
+CVBF.US,D,20260116,000000,19.87,20.025,19.77,19.915,1201683,0
+CVBF.US,D,20260120,000000,19.73,19.895,19.625,19.76,1053086,0
+CVBF.US,D,20260121,000000,19.89,20.9,19.78,20.8,1516700,0
+CVBF.US,D,20260122,000000,20.97,21.13,20.63,20.725,1935984,0
+CVBF.US,D,20260123,000000,20.75,20.815,19.835,19.84,2195453,0
+CVBF.US,D,20260126,000000,19.91,20.015,19.56,19.84,1289826,0
+CVBF.US,D,20260127,000000,19.99,20.11,19.53,19.6,1071035,0
+CVBF.US,D,20260128,000000,19.67,19.69,19.265,19.36,1322164,0
+CVBF.US,D,20260129,000000,19.49,19.69,19.38,19.51,1612951,0
+CVBF.US,D,20260130,000000,19.44,19.81,19.44,19.71,2597301,0
+CVBF.US,D,20260202,000000,19.73,20.29,19.6,20.115,1236576,0
+CVBF.US,D,20260203,000000,20.06,20.63,19.79,20.36,1474991,0
+CVBF.US,D,20260204,000000,20.6,21,20.58,20.75,1363874,0
+CVBF.US,D,20260205,000000,20.75,21.015,20.43,20.97,1650256,0
+CVBF.US,D,20260206,000000,21.12,21.47,20.94,21.43,1551750,0
+CVBF.US,D,20260209,000000,21.41,21.48,21.18,21.22,1006147,0
+CVBF.US,D,20260210,000000,21.12,21.35,20.84,20.92,1078996,0
+CVBF.US,D,20260211,000000,21.04,21.29,20.56,20.62,1076589,0
+CVBF.US,D,20260212,000000,20.71,20.96,20.23,20.45,1260660,0
+CVBF.US,D,20260213,000000,20.42,20.7,20.165,20.55,797924,0
+CVBF.US,D,20260217,000000,20.72,20.905,20.55,20.8,1475015,0
+CVBF.US,D,20260218,000000,20.76,21.18,20.61,20.685,1472049,0
diff --git a/daily/us/nasdaq stocks/1/cvgw.us.txt b/daily/us/nasdaq stocks/1/cvgw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a1865cf294650d7d70b3259251992a7246b53b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cvgw.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVGW.US,D,20050225,000000,8.96454,9.02068,8.95611,8.95611,9250.0784075225,0
+CVGW.US,D,20050228,000000,8.95611,8.95611,8.95611,8.95611,4054.9117553194,0
+CVGW.US,D,20050301,000000,8.77688,8.95611,8.77688,8.91485,6438.2562082222,0
+CVGW.US,D,20050302,000000,8.9083,8.9083,8.71925,8.73562,13573.16682294,0
+CVGW.US,D,20050303,000000,8.78422,8.78422,8.78422,8.78422,124.0065007221,0
+CVGW.US,D,20050304,000000,8.78422,8.78422,8.56531,8.71191,4289.8183786385,0
+CVGW.US,D,20050307,000000,8.79245,8.85712,8.74395,8.74395,7591.617483231,0
+CVGW.US,D,20050308,000000,8.67898,8.83381,8.67898,8.67898,3409.6746783914,0
+CVGW.US,D,20050309,000000,8.46672,8.54845,7.90551,7.94618,50274.050122018,0
+CVGW.US,D,20050310,000000,8.34541,8.75218,8.14981,8.38578,17533.309382586,0
+CVGW.US,D,20050311,000000,8.38578,8.44252,8.27171,8.27171,4482.3813187842,0
+CVGW.US,D,20050314,000000,8.26368,8.26368,8.14148,8.22311,12945.068855868,0
+CVGW.US,D,20050315,000000,8.14981,8.26368,8.14981,8.23124,42712.678126768,0
+CVGW.US,D,20050316,000000,8.43458,8.43458,8.34541,8.34541,22658.911412433,0
+CVGW.US,D,20050317,000000,8.37775,8.37775,8.22311,8.22311,27247.15193915,0
+CVGW.US,D,20050318,000000,8.22311,8.46672,8.22311,8.34541,17791.404213357,0
+CVGW.US,D,20050321,000000,8.30445,8.42674,8.30445,8.36118,5938.197473603,0
+CVGW.US,D,20050322,000000,8.46672,8.62929,8.34541,8.34541,8708.6841726626,0
+CVGW.US,D,20050323,000000,8.30445,8.37775,8.22311,8.22311,6140.8422430757,0
+CVGW.US,D,20050324,000000,8.30445,8.36991,8.30445,8.36991,9863.0536306041,0
+CVGW.US,D,20050328,000000,8.46672,8.46672,8.34541,8.34541,1842.9584009756,0
+CVGW.US,D,20050329,000000,8.34541,8.45878,8.30445,8.30445,10265.318620751,0
+CVGW.US,D,20050330,000000,8.31218,8.50857,8.31218,8.31218,4336.1947935427,0
+CVGW.US,D,20050331,000000,8.31218,8.34541,8.31218,8.31218,1472.9552646747,0
+CVGW.US,D,20050401,000000,8.30445,8.30445,8.30445,8.30445,244.9884526461,0
+CVGW.US,D,20050404,000000,8.30445,8.36118,8.30445,8.31218,4298.8920250328,0
+CVGW.US,D,20050405,000000,8.34541,8.50857,8.34541,8.50857,3192.9153478609,0
+CVGW.US,D,20050406,000000,8.48358,8.48358,8.48358,8.48358,124.0065007221,0
+CVGW.US,D,20050407,000000,8.47455,8.47455,8.34541,8.34541,3683.9004360858,0
+CVGW.US,D,20050408,000000,8.34541,8.45154,8.34541,8.45154,1472.9552646747,0
+CVGW.US,D,20050411,000000,8.34541,8.34541,8.30445,8.30445,5495.6051661477,0
+CVGW.US,D,20050412,000000,8.22311,8.22311,8.14148,8.14148,13143.68089361,0
+CVGW.US,D,20050413,000000,8.22311,8.22311,8.14148,8.14148,19651.501724188,0
+CVGW.US,D,20050414,000000,8.14148,8.21468,7.97881,8.15775,20440.908960492,0
+CVGW.US,D,20050415,000000,8.22311,8.22311,8.13344,8.17421,19417.603283802,0
+CVGW.US,D,20050418,000000,8.28798,8.29631,8.16598,8.29631,1719.9600831862,0
+CVGW.US,D,20050419,000000,8.41018,8.46672,8.34541,8.34541,8345.7383168906,0
+CVGW.US,D,20050420,000000,8.42674,8.42674,8.33658,8.33658,4669.9033442664,0
+CVGW.US,D,20050421,000000,8.30445,8.62205,8.16598,8.55738,24749.882814852,0
+CVGW.US,D,20050422,000000,8.58951,8.58951,8.44252,8.47455,1142.2712627491,0
+CVGW.US,D,20050425,000000,8.78422,8.95611,8.66261,8.80068,19099.017477069,0
+CVGW.US,D,20050426,000000,8.94659,9.76807,8.93915,9.61532,34422.389871176,0
+CVGW.US,D,20050427,000000,9.33829,9.39522,9.28234,9.2997,2333.9434892005,0
+CVGW.US,D,20050428,000000,9.76807,9.89305,8.95611,9.07712,57918.09311775,0
+CVGW.US,D,20050429,000000,8.95611,8.95611,8.89045,8.89878,3989.3798646939,0
+CVGW.US,D,20050502,000000,9.43579,9.43579,8.89045,8.89045,3068.9088471388,0
+CVGW.US,D,20050503,000000,8.71191,8.81715,8.54845,8.58158,6534.0335868287,0
+CVGW.US,D,20050504,000000,8.58951,8.61401,8.30445,8.30445,9082.7200406943,0
+CVGW.US,D,20050505,000000,8.71191,8.71191,8.14148,8.14148,26348.860946115,0
+CVGW.US,D,20050506,000000,8.79245,8.79245,8.14148,8.17421,20217.092349433,0
+CVGW.US,D,20050509,000000,8.22311,8.24751,8.22311,8.23124,1964.9485358323,0
+CVGW.US,D,20050510,000000,8.24751,8.49171,8.24751,8.43458,3123.3507255046,0
+CVGW.US,D,20050511,000000,8.30445,8.42674,8.30445,8.34541,5784.9536678326,0
+CVGW.US,D,20050512,000000,8.34541,8.42674,8.30445,8.38578,3845.2097053178,0
+CVGW.US,D,20050513,000000,8.38578,8.38578,8.20665,8.20665,8843.7806856444,0
+CVGW.US,D,20050516,000000,8.19851,8.19851,8.14148,8.16598,6508.8290135112,0
+CVGW.US,D,20050517,000000,8.15775,8.32865,8.15775,8.22311,1726.0091807824,0
+CVGW.US,D,20050518,000000,8.30445,8.42674,8.23918,8.23918,3636.5158382489,0
+CVGW.US,D,20050519,000000,8.30445,8.36118,8.19048,8.21468,7094.5832974099,0
+CVGW.US,D,20050520,000000,8.22311,8.32865,8.22311,8.32865,983.9865423152,0
+CVGW.US,D,20050523,000000,8.30445,8.30445,8.22311,8.22311,2579.9401247793,0
+CVGW.US,D,20050524,000000,8.22311,8.22311,8.22311,8.22311,124.0065007221,0
+CVGW.US,D,20050525,000000,8.30445,8.30445,8.30445,8.30445,124.0065007221,0
+CVGW.US,D,20050526,000000,8.30445,8.42674,8.30445,8.42674,7368.8090551043,0
+CVGW.US,D,20050527,000000,8.42674,8.42674,8.34541,8.42674,2700.9220767033,0
+CVGW.US,D,20050531,000000,8.38578,8.62929,8.38578,8.45878,490.9850882249,0
+CVGW.US,D,20050601,000000,8.70368,8.70368,8.34541,8.50857,8644.1604649698,0
+CVGW.US,D,20050602,000000,8.54845,8.83381,8.54845,8.75218,19702.919053756,0
+CVGW.US,D,20050603,000000,8.50857,8.88301,8.50857,8.54041,23932.246456433,0
+CVGW.US,D,20050606,000000,8.80068,8.80068,8.50857,8.50857,6710.4656000512,0
+CVGW.US,D,20050607,000000,8.46672,8.58951,8.38578,8.54845,48439.157184504,0
+CVGW.US,D,20050608,000000,8.58951,8.58951,8.47455,8.50857,7146.0006269776,0
+CVGW.US,D,20050609,000000,8.54845,8.54845,8.54845,8.54845,304.4712456754,0
+CVGW.US,D,20050610,000000,8.58951,8.59765,8.44252,8.54845,8719.7741849223,0
+CVGW.US,D,20050613,000000,8.50857,8.54845,8.41802,8.45154,6594.5245627907,0
+CVGW.US,D,20050614,000000,8.42674,8.54845,8.42674,8.54041,3068.9088471388,0
+CVGW.US,D,20050615,000000,8.42674,8.53248,8.42674,8.42674,3384.4701050739,0
+CVGW.US,D,20050616,000000,8.58951,8.58951,8.30445,8.30445,8158.2162914084,0
+CVGW.US,D,20050617,000000,8.30445,8.50857,8.30445,8.42674,13867.556239289,0
+CVGW.US,D,20050620,000000,8.72748,8.72748,8.40224,8.40224,12995.478002503,0
+CVGW.US,D,20050621,000000,8.40224,8.46672,8.38578,8.41802,15624.819090985,0
+CVGW.US,D,20050622,000000,8.54845,8.54845,8.34541,8.34541,10930.719356333,0
+CVGW.US,D,20050623,000000,8.38578,8.41802,8.30445,8.41018,4453.1440137359,0
+CVGW.US,D,20050624,000000,8.46672,8.46672,8.35325,8.36991,2148.4378295837,0
+CVGW.US,D,20050627,000000,8.34541,8.46672,8.19851,8.45878,1351.9733127507,0
+CVGW.US,D,20050628,000000,8.45878,8.54845,8.30445,8.44252,8843.7806856444,0
+CVGW.US,D,20050629,000000,8.34541,8.34541,8.18234,8.19048,8610.8904281907,0
+CVGW.US,D,20050630,000000,8.38578,8.54845,8.34541,8.54845,1567.7244603485,0
+CVGW.US,D,20050701,000000,8.26368,8.42674,8.18234,8.32101,5322.1977017233,0
+CVGW.US,D,20050705,000000,8.34541,8.34541,8.15775,8.28798,7465.5946166435,0
+CVGW.US,D,20050706,000000,8.33658,8.34541,8.31218,8.32101,4054.9117553194,0
+CVGW.US,D,20050707,000000,8.23918,8.46672,8.18234,8.19851,2774.5194307904,0
+CVGW.US,D,20050708,000000,8.15775,8.39352,8.15775,8.39352,2608.1692468949,0
+CVGW.US,D,20050711,000000,8.30445,8.36991,8.29631,8.36991,490.9850882249,0
+CVGW.US,D,20050712,000000,8.26368,8.37775,8.23124,8.23124,2210.9451714111,0
+CVGW.US,D,20050713,000000,8.23124,8.38578,8.23124,8.34541,11300.722492634,0
+CVGW.US,D,20050714,000000,8.26368,8.26368,8.17421,8.22311,2333.9434892005,0
+CVGW.US,D,20050718,000000,8.16598,8.16598,8.16598,8.16598,124.0065007221,0
+CVGW.US,D,20050719,000000,8.16598,8.30445,8.16598,8.26368,4108.3454507525,0
+CVGW.US,D,20050720,000000,8.22311,8.30445,8.22311,8.30445,244.9884526461,0
+CVGW.US,D,20050722,000000,8.22311,8.22311,8.18234,8.22311,3189.8907990628,0
+CVGW.US,D,20050725,000000,8.14148,8.14148,8.14148,8.14148,3809.9233026733,0
+CVGW.US,D,20050726,000000,8.22311,8.29631,8.14981,8.29631,4858.4335526813,0
+CVGW.US,D,20050727,000000,8.20665,8.30445,8.14981,8.30445,3811.9396685387,0
+CVGW.US,D,20050728,000000,8.32865,8.32865,8.14981,8.31218,4175.8937072434,0
+CVGW.US,D,20050729,000000,8.32865,8.34541,8.32865,8.34541,7609.7647760196,0
+CVGW.US,D,20050801,000000,8.27985,8.34541,8.22311,8.30445,5750.6754481208,0
+CVGW.US,D,20050802,000000,8.34541,8.34541,8.15775,8.15775,6508.8290135112,0
+CVGW.US,D,20050803,000000,8.14148,8.30445,8.07651,8.07651,12744.440452261,0
+CVGW.US,D,20050804,000000,8.14148,8.30445,8.14148,8.19048,9386.183103437,0
+CVGW.US,D,20050805,000000,8.19048,8.32865,8.19048,8.32865,1228.9749949613,0
+CVGW.US,D,20050808,000000,8.22311,8.32101,8.20665,8.32101,1166.4676531339,0
+CVGW.US,D,20050809,000000,8.32865,8.32865,8.30445,8.30445,1963.9403528996,0
+CVGW.US,D,20050810,000000,8.18234,8.30445,8.18234,8.30445,1964.9485358323,0
+CVGW.US,D,20050811,000000,8.18234,8.18234,8.18234,8.18234,3683.9004360858,0
+CVGW.US,D,20050812,000000,8.24751,8.24751,8.24751,8.24751,124.0065007221,0
+CVGW.US,D,20050815,000000,8.20665,8.20665,8.10904,8.10904,10908.539331814,0
+CVGW.US,D,20050816,000000,8.10081,8.14148,8.10081,8.10904,3629.45855772,0
+CVGW.US,D,20050817,000000,8.14148,8.14148,8.01938,8.02761,43480.913521486,0
+CVGW.US,D,20050818,000000,8.09268,8.14148,8.01938,8.01938,3042.6960908886,0
+CVGW.US,D,20050819,000000,7.89738,8.06014,7.87288,8.06014,6632.8355142333,0
+CVGW.US,D,20050822,000000,7.86474,8.05181,7.86474,8.05181,5156.8557007605,0
+CVGW.US,D,20050823,000000,8.05181,8.05181,8.02761,8.02761,490.9850882249,0
+CVGW.US,D,20050824,000000,8.01938,8.01938,7.79948,7.84867,33223.660364196,0
+CVGW.US,D,20050825,000000,7.81584,7.89738,7.40877,7.40877,17006.029708784,0
+CVGW.US,D,20050826,000000,7.57164,7.57164,7.24601,7.36821,9928.5855212296,0
+CVGW.US,D,20050829,000000,6.9529,7.24601,6.9529,7.05061,9911.4464113737,0
+CVGW.US,D,20050830,000000,7.24601,7.29481,7.18917,7.24601,12275.635388555,0
+CVGW.US,D,20050831,000000,7.24601,7.24601,7.22151,7.22151,4420.8821598895,0
+CVGW.US,D,20050901,000000,7.21347,7.37634,7.21347,7.22974,4607.396002439,0
+CVGW.US,D,20050902,000000,7.34371,7.34371,7.22974,7.27864,9246.0456757917,0
+CVGW.US,D,20050906,000000,7.32744,7.53088,7.18917,7.28667,21751.546773003,0
+CVGW.US,D,20050907,000000,7.28667,7.28667,7.28667,7.28667,11261.403358259,0
+CVGW.US,D,20050908,000000,7.28667,7.28667,7.12391,7.17271,42286.216746236,0
+CVGW.US,D,20050909,000000,7.17271,7.20524,7.05061,7.14811,65227.419379825,0
+CVGW.US,D,20050912,000000,7.16447,7.27031,7.10754,7.20524,28584.00250791,0
+CVGW.US,D,20050913,000000,7.20524,7.20524,7.12391,7.19711,10839.98289239,0
+CVGW.US,D,20050914,000000,7.19711,7.61251,7.19711,7.50648,34427.43078584,0
+CVGW.US,D,20050915,000000,7.73431,7.89738,7.53088,7.54704,27941.789979781,0
+CVGW.US,D,20050916,000000,7.53088,7.69384,7.46581,7.46581,15658.089127764,0
+CVGW.US,D,20050919,000000,7.73431,7.73431,7.36821,7.53911,23557.202405468,0
+CVGW.US,D,20050920,000000,7.66121,8.22311,7.57164,8.01938,49332.407262876,0
+CVGW.US,D,20050921,000000,7.90551,8.27171,7.84034,7.93814,45231.119092653,0
+CVGW.US,D,20050922,000000,7.81584,8.07651,7.81584,8.00301,9738.0389469493,0
+CVGW.US,D,20050923,000000,7.94618,8.17421,7.93814,8.08464,8474.7857322762,0
+CVGW.US,D,20050926,000000,8.14148,8.14148,7.93814,7.93814,12605.311207548,0
+CVGW.US,D,20050927,000000,7.93814,8.14148,7.84867,8.10081,10519.380719792,0
+CVGW.US,D,20050928,000000,7.90551,8.14148,7.90551,8.14148,3984.3389500304,0
+CVGW.US,D,20050929,000000,8.10081,8.22311,7.97881,8.13344,20994.401390545,0
+CVGW.US,D,20050930,000000,8.18234,8.34541,8.13344,8.34541,13014.633478224,0
+CVGW.US,D,20051003,000000,8.28798,8.29631,8.18234,8.22311,6693.3264901953,0
+CVGW.US,D,20051004,000000,8.15775,8.30445,8.15775,8.30445,14614.619792419,0
+CVGW.US,D,20051005,000000,8.26368,8.26368,8.23918,8.26368,2457.9499899226,0
+CVGW.US,D,20051006,000000,8.23124,8.33658,8.15775,8.33658,7893.0641801083,0
+CVGW.US,D,20051007,000000,8.34541,8.34541,8.19048,8.31218,10700.853647678,0
+CVGW.US,D,20051010,000000,8.14148,8.21468,7.93814,8.14148,4912.8754310471,0
+CVGW.US,D,20051011,000000,8.25555,8.25555,7.93814,7.93814,4217.2292074841,0
+CVGW.US,D,20051012,000000,7.98704,8.13344,7.98704,7.99498,1138.2385310183,0
+CVGW.US,D,20051013,000000,7.93814,8.07651,7.93814,8.07651,922.4873834205,0
+CVGW.US,D,20051014,000000,7.93814,7.93814,7.89738,7.93814,7437.3654945279,0
+CVGW.US,D,20051017,000000,7.48198,7.83211,7.48198,7.83211,8230.8054625628,0
+CVGW.US,D,20051018,000000,7.57164,8.20665,7.57164,8.20665,1445.7343254918,0
+CVGW.US,D,20051019,000000,7.74254,7.76704,7.74254,7.76704,1842.9584009756,0
+CVGW.US,D,20051020,000000,7.74254,7.77528,7.73431,7.77528,1351.9733127507,0
+CVGW.US,D,20051021,000000,8.04388,8.21468,7.99498,8.13344,2826.9449432908,0
+CVGW.US,D,20051024,000000,7.77528,8.14148,7.77528,8.02761,2429.720867807,0
+CVGW.US,D,20051026,000000,8.18234,8.18234,8.18234,8.18234,244.9884526461,0
+CVGW.US,D,20051027,000000,7.97881,7.97881,7.78331,7.78331,3438.9119834397,0
+CVGW.US,D,20051028,000000,7.68561,7.91374,7.68561,7.77528,1106.9848601046,0
+CVGW.US,D,20051031,000000,7.71814,7.92981,7.66924,7.83211,2665.6356740588,0
+CVGW.US,D,20051101,000000,7.82418,7.89738,7.81584,7.81584,8230.8054625628,0
+CVGW.US,D,20051102,000000,7.89738,7.91374,7.89738,7.89738,2579.9401247793,0
+CVGW.US,D,20051103,000000,7.92981,7.92981,7.92981,7.92981,124.0065007221,0
+CVGW.US,D,20051104,000000,7.81584,7.81584,7.81584,7.81584,124.0065007221,0
+CVGW.US,D,20051107,000000,7.81584,7.81584,7.80771,7.80771,3501.4193252671,0
+CVGW.US,D,20051108,000000,7.85661,7.92168,7.81584,7.90551,6264.8487437978,0
+CVGW.US,D,20051109,000000,7.84034,7.97058,7.83211,7.97058,3809.9233026733,0
+CVGW.US,D,20051110,000000,7.86474,7.86474,7.86474,7.86474,858.9718586604,0
+CVGW.US,D,20051111,000000,7.87288,7.97881,7.87288,7.97881,12996.486185436,0
+CVGW.US,D,20051114,000000,8.16598,8.16598,8.16598,8.16598,735.973540871,0
+CVGW.US,D,20051115,000000,8.14148,8.14148,8.10904,8.10904,2826.9449432908,0
+CVGW.US,D,20051116,000000,8.13344,8.16598,8.13344,8.16598,2579.9401247793,0
+CVGW.US,D,20051117,000000,8.18234,8.18234,8.18234,8.18234,1936.7194137167,0
+CVGW.US,D,20051118,000000,8.22311,8.30445,7.98704,7.98704,1387.2597153952,0
+CVGW.US,D,20051121,000000,8.01938,8.06014,8.01938,8.06014,1314.6705442408,0
+CVGW.US,D,20051122,000000,8.14148,8.23918,8.14148,8.22311,15359.666979684,0
+CVGW.US,D,20051123,000000,8.14981,8.23918,8.14981,8.22311,4669.9033442664,0
+CVGW.US,D,20051125,000000,8.14148,8.22311,8.14148,8.22311,2160.5360247761,0
+CVGW.US,D,20051128,000000,8.22311,8.22311,8.14148,8.22311,5404.8687022047,0
+CVGW.US,D,20051129,000000,8.14148,8.16598,8.14148,8.16598,858.9718586604,0
+CVGW.US,D,20051130,000000,8.21468,8.30445,8.21468,8.26368,5621.6280327352,0
+CVGW.US,D,20051201,000000,8.18234,8.26368,8.18234,8.19048,1677.6164000128,0
+CVGW.US,D,20051202,000000,8.19048,8.27171,8.10081,8.27171,16092.615971757,0
+CVGW.US,D,20051205,000000,8.14148,8.19048,8.14148,8.19048,2088.9550365544,0
+CVGW.US,D,20051206,000000,8.14148,8.28798,8.14148,8.28798,5950.2956687954,0
+CVGW.US,D,20051207,000000,8.26368,8.30445,8.26368,8.28798,13818.155275586,0
+CVGW.US,D,20051208,000000,8.30445,8.34541,8.26368,8.26368,18424.543095093,0
+CVGW.US,D,20051209,000000,8.26368,8.30445,8.18234,8.29631,11851.190373889,0
+CVGW.US,D,20051212,000000,8.29631,8.29631,8.16598,8.16598,614.991588947,0
+CVGW.US,D,20051213,000000,7.97881,8.29631,7.97881,8.23918,2953.975992811,0
+CVGW.US,D,20051214,000000,8.26368,8.26368,8.23124,8.26368,23576.35788119,0
+CVGW.US,D,20051215,000000,8.26368,8.26368,8.23124,8.23918,4298.8920250328,0
+CVGW.US,D,20051216,000000,8.22311,8.26368,8.18234,8.26368,28495.282409833,0
+CVGW.US,D,20051219,000000,8.13344,8.30445,8.06014,8.30445,21249.471672518,0
+CVGW.US,D,20051220,000000,8.22311,8.28798,8.06014,8.14148,3562.9184841618,0
+CVGW.US,D,20051221,000000,8.10081,8.19048,8.10081,8.15775,8720.782367855,0
+CVGW.US,D,20051222,000000,8.14148,8.18234,8.08464,8.18234,17631.103127058,0
+CVGW.US,D,20051223,000000,8.07651,8.07651,8.06828,8.06828,614.991588947,0
+CVGW.US,D,20051227,000000,8.07651,8.14981,8.06014,8.14148,13312.047443371,0
+CVGW.US,D,20051228,000000,8.14148,8.22311,8.14148,8.22311,15985.748580891,0
+CVGW.US,D,20051229,000000,8.26368,8.26368,8.23124,8.26368,5404.8687022047,0
+CVGW.US,D,20051230,000000,8.23918,8.30445,8.23918,8.27985,4298.8920250328,0
+CVGW.US,D,20060103,000000,8.26368,8.26368,8.14981,8.23918,15229.611381366,0
+CVGW.US,D,20060104,000000,8.14148,8.30445,8.14148,8.29631,22987.579048493,0
+CVGW.US,D,20060105,000000,8.14148,8.33658,8.14148,8.33658,13403.792090247,0
+CVGW.US,D,20060106,000000,8.30445,8.30445,8.30445,8.30445,3192.9153478609,0
+CVGW.US,D,20060109,000000,8.30445,8.32101,8.14148,8.23918,27511.295867518,0
+CVGW.US,D,20060110,000000,8.30445,8.34541,8.22311,8.27171,15758.907421034,0
+CVGW.US,D,20060111,000000,8.30445,8.34541,8.18234,8.34541,14121.618338329,0
+CVGW.US,D,20060112,000000,8.34541,8.50044,8.25555,8.30445,30490.476433646,0
+CVGW.US,D,20060113,000000,8.30445,8.42674,7.88904,8.31218,29740.388331717,0
+CVGW.US,D,20060117,000000,8.23124,8.62205,8.23124,8.54845,9333.7575909366,0
+CVGW.US,D,20060118,000000,8.46672,8.46672,8.30445,8.44252,5343.36954331,0
+CVGW.US,D,20060119,000000,8.54845,8.62205,8.37775,8.37775,12283.700852017,0
+CVGW.US,D,20060120,000000,8.54041,8.58951,8.23124,8.32101,30598.352007445,0
+CVGW.US,D,20060123,000000,8.28798,8.28798,8.28798,8.28798,244.9884526461,0
+CVGW.US,D,20060124,000000,8.14148,8.20665,8.01134,8.13344,3747.4159608459,0
+CVGW.US,D,20060125,000000,8.18234,8.18234,8.18234,8.18234,244.9884526461,0
+CVGW.US,D,20060126,000000,8.18234,8.23918,8.14148,8.14148,1472.9552646747,0
+CVGW.US,D,20060127,000000,8.14148,8.17421,8.13344,8.13344,4512.6268067652,0
+CVGW.US,D,20060130,000000,8.14148,8.16598,8.13344,8.14148,6987.7159065437,0
+CVGW.US,D,20060131,000000,8.10904,8.50857,8.10904,8.42674,17911.377982348,0
+CVGW.US,D,20060201,000000,8.22311,8.54845,8.22311,8.36118,20393.524362656,0
+CVGW.US,D,20060202,000000,8.30445,8.34541,8.14148,8.24751,1862.1138766969,0
+CVGW.US,D,20060203,000000,8.23918,8.23918,8.13344,8.19048,3010.4342370422,0
+CVGW.US,D,20060206,000000,8.19048,8.37775,8.18234,8.36118,5019.7428219133,0
+CVGW.US,D,20060207,000000,8.36118,8.37775,8.23124,8.23918,1106.9848601046,0
+CVGW.US,D,20060208,000000,8.09268,8.29631,8.09268,8.25555,2612.2019786257,0
+CVGW.US,D,20060209,000000,8.33658,8.34541,8.26368,8.27985,1502.192569723,0
+CVGW.US,D,20060210,000000,8.27985,8.27985,8.23918,8.23918,627.0897841394,0
+CVGW.US,D,20060213,000000,8.05181,8.22311,8.05181,8.14148,15272.963247472,0
+CVGW.US,D,20060214,000000,8.13344,8.20665,8.10081,8.11718,7000.8222846688,0
+CVGW.US,D,20060215,000000,8.10904,8.14148,8.10904,8.14148,6508.8290135112,0
+CVGW.US,D,20060216,000000,8.14148,8.14148,8.13344,8.14148,3389.5110197374,0
+CVGW.US,D,20060217,000000,8.12521,8.12521,8.10081,8.10904,3300.7909216598,0
+CVGW.US,D,20060221,000000,8.00301,8.27171,8.00301,8.14148,10195.753998395,0
+CVGW.US,D,20060222,000000,8.14148,8.14148,7.98704,8.14148,16890.088671523,0
+CVGW.US,D,20060223,000000,7.98704,8.19048,7.98704,8.15775,2026.447694727,0
+CVGW.US,D,20060224,000000,8.30445,8.30445,8.07651,8.14148,5036.8819317692,0
+CVGW.US,D,20060227,000000,8.07651,8.21468,8.07651,8.13344,3316.921848583,0
+CVGW.US,D,20060228,000000,8.14148,8.28798,8.05181,8.05181,10401.423316666,0
+CVGW.US,D,20060301,000000,7.99498,8.11718,7.99498,8.11718,9706.7852760356,0
+CVGW.US,D,20060302,000000,8.01938,8.01938,8.01938,8.01938,370.0031363009,0
+CVGW.US,D,20060303,000000,7.94618,8.02761,7.94618,7.96234,13420.931200102,0
+CVGW.US,D,20060306,000000,8.03584,8.03584,7.73431,7.93814,9248.0620416571,0
+CVGW.US,D,20060307,000000,8.14148,8.14148,7.85661,7.88101,14746.691756603,0
+CVGW.US,D,20060308,000000,7.81584,7.98704,7.81584,7.98704,3562.9184841618,0
+CVGW.US,D,20060309,000000,7.77528,7.94618,7.74254,7.74254,7614.8056906831,0
+CVGW.US,D,20060310,000000,7.79154,8.14148,7.74254,8.14148,21017.589597997,0
+CVGW.US,D,20060313,000000,8.15775,8.18234,8.13344,8.18234,2708.9875401649,0
+CVGW.US,D,20060314,000000,8.13344,8.38578,8.13344,8.34541,21493.451942231,0
+CVGW.US,D,20060315,000000,8.35325,8.62205,8.35325,8.54845,32527.0059577,0
+CVGW.US,D,20060316,000000,8.50857,8.50857,8.47455,8.50044,1228.9749949613,0
+CVGW.US,D,20060317,000000,8.50044,8.50857,8.37775,8.46672,8122.9298887639,0
+CVGW.US,D,20060320,000000,8.39352,8.39352,8.38578,8.38578,3907.7170471452,0
+CVGW.US,D,20060321,000000,8.39352,8.53248,8.39352,8.53248,9817.6853986326,0
+CVGW.US,D,20060322,000000,8.53248,8.53248,8.36991,8.52345,19623.272602073,0
+CVGW.US,D,20060323,000000,8.51572,8.51572,8.39352,8.46672,10195.753998395,0
+CVGW.US,D,20060324,000000,8.38578,8.38578,8.36118,8.36118,495.0178199557,0
+CVGW.US,D,20060327,000000,8.35325,8.46672,8.35325,8.46672,5404.8687022047,0
+CVGW.US,D,20060328,000000,8.37775,8.41018,8.34541,8.39352,23357.582184794,0
+CVGW.US,D,20060329,000000,8.35325,8.38578,8.34541,8.35325,11638.463775089,0
+CVGW.US,D,20060330,000000,8.38578,8.38578,8.34541,8.36991,19923.711116017,0
+CVGW.US,D,20060331,000000,8.27985,8.45154,8.27985,8.45154,4688.050637055,0
+CVGW.US,D,20060403,000000,8.46672,8.46672,8.35325,8.35325,4737.4516007573,0
+CVGW.US,D,20060404,000000,8.34541,8.38578,8.30445,8.30445,26441.613775923,0
+CVGW.US,D,20060405,000000,8.32865,8.37775,8.32865,8.34541,38323.049637792,0
+CVGW.US,D,20060406,000000,8.38578,8.46672,8.37775,8.46672,31334.325548316,0
+CVGW.US,D,20060407,000000,8.54845,8.54845,8.40224,8.51572,16293.244375365,0
+CVGW.US,D,20060410,000000,8.54041,8.76964,8.53248,8.76964,57712.423799479,0
+CVGW.US,D,20060411,000000,8.78422,8.78422,8.67085,8.69535,5513.7524589363,0
+CVGW.US,D,20060412,000000,8.69535,8.79245,8.69535,8.70368,15728.661933053,0
+CVGW.US,D,20060413,000000,8.74395,8.74395,8.46672,8.66261,18958.880049424,0
+CVGW.US,D,20060417,000000,8.54845,8.65458,8.40224,8.51572,3684.9086190185,0
+CVGW.US,D,20060418,000000,8.71191,8.75218,8.58951,8.62929,17324.615515517,0
+CVGW.US,D,20060419,000000,8.56531,8.76031,8.54845,8.75218,16413.218144356,0
+CVGW.US,D,20060420,000000,8.73562,8.9083,8.67898,8.87468,15767.981067428,0
+CVGW.US,D,20060421,000000,8.63841,8.95611,8.63841,8.95611,9738.0389469493,0
+CVGW.US,D,20060424,000000,8.71925,8.89878,8.71925,8.83381,7597.6665808272,0
+CVGW.US,D,20060425,000000,8.54845,8.87468,8.54845,8.87468,11406.581700568,0
+CVGW.US,D,20060426,000000,8.84224,8.9083,8.74395,8.9083,2958.0087245418,0
+CVGW.US,D,20060427,000000,8.95611,8.95611,8.92229,8.93915,3502.4275081998,0
+CVGW.US,D,20060428,000000,8.95611,8.95611,8.85048,8.85048,38175.854929618,0
+CVGW.US,D,20060501,000000,8.95611,8.95611,8.83381,8.91485,32699.405239192,0
+CVGW.US,D,20060502,000000,9.01315,9.13316,8.95611,8.95611,11732.22478783,0
+CVGW.US,D,20060503,000000,8.99628,8.99628,8.96454,8.96454,2396.4508310279,0
+CVGW.US,D,20060504,000000,8.95611,9.13316,8.95611,9.11799,4794.9180279212,0
+CVGW.US,D,20060505,000000,8.96454,9.35564,8.95611,9.34602,17027.20155037,0
+CVGW.US,D,20060508,000000,9.2997,9.73137,9.29008,9.46951,13254.581016207,0
+CVGW.US,D,20060509,000000,9.58159,9.76013,9.50919,9.72145,36154.448149555,0
+CVGW.US,D,20060510,000000,9.76807,9.76807,9.15122,9.24763,14828.354574152,0
+CVGW.US,D,20060511,000000,9.61532,9.61532,9.15122,9.36338,28324.899494207,0
+CVGW.US,D,20060512,000000,9.14269,9.36338,9.12652,9.24088,7137.935163516,0
+CVGW.US,D,20060515,000000,9.20031,9.23315,8.34541,8.75218,11366.25438326,0
+CVGW.US,D,20060516,000000,8.46672,8.93171,8.34541,8.55738,12490.37835322,0
+CVGW.US,D,20060517,000000,8.91485,8.91485,8.58951,8.58951,858.9718586604,0
+CVGW.US,D,20060518,000000,8.93915,8.93915,8.84224,8.92229,2811.8221993003,0
+CVGW.US,D,20060519,000000,8.87468,8.91485,8.50857,8.62205,3833.1115101254,0
+CVGW.US,D,20060522,000000,8.64665,8.72748,8.47455,8.50857,2095.0041341506,0
+CVGW.US,D,20060523,000000,8.54845,8.54845,8.54845,8.54845,1351.9733127507,0
+CVGW.US,D,20060524,000000,8.46672,8.50857,8.46672,8.50857,10017.305619307,0
+CVGW.US,D,20060525,000000,8.50857,8.71191,8.50857,8.71191,2154.4869271799,0
+CVGW.US,D,20060526,000000,8.70368,8.75218,8.70368,8.75218,1584.8635702044,0
+CVGW.US,D,20060530,000000,8.75218,8.75218,8.75218,8.75218,234.9066233191,0
+CVGW.US,D,20060531,000000,8.75218,8.75218,8.62205,8.75218,1266.2777634712,0
+CVGW.US,D,20060601,000000,8.47455,8.68612,7.93814,8.68612,11943.943203697,0
+CVGW.US,D,20060602,000000,8.61401,8.61401,8.61401,8.61401,1719.9600831862,0
+CVGW.US,D,20060605,000000,8.75218,8.75218,8.42674,8.67898,4330.1456959465,0
+CVGW.US,D,20060606,000000,8.58158,9.66392,8.58158,8.91485,25989.947822073,0
+CVGW.US,D,20060607,000000,9.06105,9.06105,8.63841,8.69535,3006.4015053114,0
+CVGW.US,D,20060608,000000,8.79245,8.79245,8.54845,8.56531,5403.860519272,0
+CVGW.US,D,20060609,000000,8.56531,8.56531,8.54845,8.54845,4789.8771132577,0
+CVGW.US,D,20060612,000000,8.71191,8.71191,8.47455,8.57245,988.019274046,0
+CVGW.US,D,20060613,000000,8.54845,8.66261,8.34541,8.44252,13632.649615969,0
+CVGW.US,D,20060614,000000,8.43458,8.43458,8.25555,8.27171,4926.9899921049,0
+CVGW.US,D,20060615,000000,8.54845,8.54845,8.26368,8.34541,4175.8937072434,0
+CVGW.US,D,20060616,000000,8.30445,8.34541,8.30445,8.34541,1106.9848601046,0
+CVGW.US,D,20060619,000000,8.49171,8.49171,8.06014,8.14148,44462.883697935,0
+CVGW.US,D,20060620,000000,8.05181,8.29631,7.93814,7.94618,13609.461408517,0
+CVGW.US,D,20060621,000000,7.95421,8.19851,7.95421,8.02761,1472.9552646747,0
+CVGW.US,D,20060622,000000,7.94618,8.23124,7.94618,8.23124,2421.6554043454,0
+CVGW.US,D,20060623,000000,8.33658,8.33658,8.23918,8.23918,4546.905026477,0
+CVGW.US,D,20060626,000000,8.22311,8.23918,8.19048,8.19048,735.973540871,0
+CVGW.US,D,20060627,000000,8.23124,8.26368,8.12521,8.14148,25629.018332167,0
+CVGW.US,D,20060628,000000,8.14148,8.23124,8.06014,8.14148,6547.1399649538,0
+CVGW.US,D,20060629,000000,8.16598,8.23918,8.06828,8.14981,28286.588542764,0
+CVGW.US,D,20060630,000000,8.14148,8.14148,8.05181,8.14148,17051.397940755,0
+CVGW.US,D,20060703,000000,8.04388,8.21468,8.04388,8.12521,2788.6339918482,0
+CVGW.US,D,20060705,000000,7.98704,8.01938,7.94618,8.01938,12532.722036394,0
+CVGW.US,D,20060706,000000,7.97881,7.98704,7.73431,7.81584,25392.095342982,0
+CVGW.US,D,20060707,000000,7.84034,7.87288,7.76704,7.80771,8719.7741849223,0
+CVGW.US,D,20060710,000000,7.95421,8.01134,7.81584,8.00301,5153.8311519624,0
+CVGW.US,D,20060711,000000,7.93814,8.23918,7.93814,8.18234,22642.780485509,0
+CVGW.US,D,20060712,000000,8.27985,8.27985,7.97881,8.13344,13265.671028467,0
+CVGW.US,D,20060713,000000,8.14148,8.23918,7.85661,8.01134,39046.924983471,0
+CVGW.US,D,20060714,000000,8.19851,8.19851,8.10081,8.13344,14309.140363811,0
+CVGW.US,D,20060717,000000,7.92981,8.11718,7.73431,7.73431,15655.064578966,0
+CVGW.US,D,20060718,000000,7.72638,7.73431,7.53088,7.65317,18520.320473699,0
+CVGW.US,D,20060719,000000,7.54704,7.75891,7.54704,7.62868,21192.005245354,0
+CVGW.US,D,20060720,000000,7.75088,8.09268,7.53088,7.73431,9073.6463943,0
+CVGW.US,D,20060721,000000,7.80771,7.81584,7.69384,7.69384,466.7886978401,0
+CVGW.US,D,20060724,000000,7.69384,8.08464,7.69384,8.01938,9496.0750431013,0
+CVGW.US,D,20060725,000000,7.71011,7.97881,7.71011,7.97058,2700.9220767033,0
+CVGW.US,D,20060726,000000,8.00301,8.00301,7.74254,7.89738,3438.9119834397,0
+CVGW.US,D,20060727,000000,7.97058,7.97058,7.81584,7.86474,19676.706297506,0
+CVGW.US,D,20060728,000000,7.89738,8.06014,7.88904,8.06014,5648.8489719181,0
+CVGW.US,D,20060731,000000,7.94618,8.09268,7.94618,8.09268,1351.9733127507,0
+CVGW.US,D,20060801,000000,7.30304,7.97881,7.30304,7.85661,15763.948335697,0
+CVGW.US,D,20060802,000000,7.88904,7.98704,7.85661,7.90551,2695.8811620398,0
+CVGW.US,D,20060803,000000,7.61251,7.91374,7.61251,7.90551,6872.7830522159,0
+CVGW.US,D,20060804,000000,8.06014,8.14148,8.06014,8.14148,33347.666864918,0
+CVGW.US,D,20060807,000000,7.97881,7.97881,7.97881,7.97881,983.9865423152,0
+CVGW.US,D,20060808,000000,8.10904,8.23918,8.10904,8.23124,22419.972057383,0
+CVGW.US,D,20060809,000000,8.23918,8.23918,8.19851,8.19851,1964.9485358323,0
+CVGW.US,D,20060810,000000,8.26368,8.33658,8.26368,8.33658,4873.5562966718,0
+CVGW.US,D,20060811,000000,8.23918,8.23918,8.23918,8.23918,19898.5065427,0
+CVGW.US,D,20060814,000000,8.23918,8.23918,8.14981,8.14981,2112.1432440065,0
+CVGW.US,D,20060815,000000,8.10904,8.23124,8.10904,8.14981,858.9718586604,0
+CVGW.US,D,20060816,000000,8.21468,8.23918,8.14981,8.23918,9694.6870808432,0
+CVGW.US,D,20060817,000000,8.14981,8.23918,8.14981,8.23918,1595.9535824641,0
+CVGW.US,D,20060818,000000,8.16598,8.16598,8.16598,8.16598,124.0065007221,0
+CVGW.US,D,20060821,000000,8.23918,8.23918,8.23918,8.23918,490.9850882249,0
+CVGW.US,D,20060822,000000,8.23918,8.23918,7.90551,8.23918,9113.973711608,0
+CVGW.US,D,20060823,000000,8.18234,8.23918,7.98704,8.23918,12054.843326294,0
+CVGW.US,D,20060824,000000,8.23124,8.23124,8.23124,8.23124,1228.9749949613,0
+CVGW.US,D,20060825,000000,8.23124,8.23124,8.23124,8.23124,1228.9749949613,0
+CVGW.US,D,20060828,000000,8.07651,8.14148,8.03584,8.03584,5156.8557007605,0
+CVGW.US,D,20060829,000000,8.00301,8.00301,7.98704,8.00301,983.9865423152,0
+CVGW.US,D,20060830,000000,8.00301,8.07651,7.98704,7.98704,5560.1288738405,0
+CVGW.US,D,20060831,000000,7.98704,7.99498,7.98704,7.98704,5839.3955461984,0
+CVGW.US,D,20060901,000000,7.99498,8.21468,7.99498,8.14148,9082.7200406943,0
+CVGW.US,D,20060905,000000,8.22311,8.23124,8.13344,8.14148,5288.9276649442,0
+CVGW.US,D,20060906,000000,7.89738,8.01938,7.65317,7.73431,36503.279444269,0
+CVGW.US,D,20060907,000000,7.73431,7.74254,7.66924,7.69384,16697.525731377,0
+CVGW.US,D,20060908,000000,7.72638,7.73431,7.67738,7.67738,3984.3389500304,0
+CVGW.US,D,20060911,000000,7.58801,7.70198,7.41691,7.65317,11331.976163548,0
+CVGW.US,D,20060912,000000,7.34371,7.62044,7.34371,7.62044,7678.3212154432,0
+CVGW.US,D,20060913,000000,7.55547,7.86474,7.55547,7.79154,679.5152966398,0
+CVGW.US,D,20060914,000000,7.57987,7.67738,7.57987,7.58801,1959.9076211688,0
+CVGW.US,D,20060915,000000,7.74254,7.77528,7.73431,7.73431,1842.9584009756,0
+CVGW.US,D,20060918,000000,7.57164,7.60418,7.33557,7.41691,13861.507141692,0
+CVGW.US,D,20060919,000000,7.40877,7.53088,7.31117,7.53088,8359.8528779484,0
+CVGW.US,D,20060920,000000,7.53088,7.53088,7.35987,7.35987,3318.9382144484,0
+CVGW.US,D,20060921,000000,7.43317,7.44954,7.36821,7.42514,5428.0569096568,0
+CVGW.US,D,20060922,000000,7.53088,7.57164,7.53088,7.57164,4674.9442589299,0
+CVGW.US,D,20060925,000000,7.44151,7.54704,7.43317,7.54704,4054.9117553194,0
+CVGW.US,D,20060926,000000,7.44954,7.53088,7.32744,7.44954,45938.863511408,0
+CVGW.US,D,20060927,000000,7.57164,7.57164,7.32744,7.40877,4790.8852961904,0
+CVGW.US,D,20060928,000000,7.57164,7.61251,7.40877,7.52284,5036.8819317692,0
+CVGW.US,D,20060929,000000,7.59604,7.60418,7.33557,7.59604,10237.089498636,0
+CVGW.US,D,20061002,000000,7.45777,7.71011,7.40877,7.52284,4041.8053771943,0
+CVGW.US,D,20061003,000000,7.53088,7.53088,7.52284,7.52284,2700.9220767033,0
+CVGW.US,D,20061004,000000,7.45777,7.45777,7.41691,7.41691,2517.4327829519,0
+CVGW.US,D,20061005,000000,7.42514,7.61251,7.42514,7.49021,2763.4294185307,0
+CVGW.US,D,20061009,000000,7.57164,7.57164,7.40877,7.40877,1000.1174692384,0
+CVGW.US,D,20061010,000000,7.44954,7.65317,7.44954,7.65317,5436.1223731184,0
+CVGW.US,D,20061011,000000,7.42514,7.49844,7.40877,7.40877,4674.9442589299,0
+CVGW.US,D,20061012,000000,7.40054,7.60418,7.40054,7.45777,1842.9584009756,0
+CVGW.US,D,20061013,000000,7.40877,7.73431,7.40877,7.45777,12160.702534227,0
+CVGW.US,D,20061016,000000,7.49021,7.49844,7.40877,7.49844,3464.1165567572,0
+CVGW.US,D,20061017,000000,7.57987,7.59604,7.57987,7.59604,983.9865423152,0
+CVGW.US,D,20061018,000000,7.74254,7.74254,7.51481,7.51481,10568.781683494,0
+CVGW.US,D,20061019,000000,7.68561,7.79948,7.44954,7.73431,12894.659709233,0
+CVGW.US,D,20061020,000000,7.79948,8.17421,7.74254,7.87288,12777.71048904,0
+CVGW.US,D,20061023,000000,7.82418,8.08464,7.81584,8.05181,3581.0657769504,0
+CVGW.US,D,20061024,000000,8.04388,8.04388,7.77528,7.83211,10268.34316955,0
+CVGW.US,D,20061025,000000,8.03584,8.11718,7.81584,8.01938,15907.110312141,0
+CVGW.US,D,20061026,000000,7.91374,7.97058,7.73431,7.96234,10072.755680606,0
+CVGW.US,D,20061027,000000,7.91374,7.93814,7.86474,7.93814,1228.9749949613,0
+CVGW.US,D,20061030,000000,7.83211,7.92981,7.74254,7.91374,6755.8338320227,0
+CVGW.US,D,20061031,000000,7.99498,7.99498,7.86474,7.93814,3809.9233026733,0
+CVGW.US,D,20061101,000000,7.86474,7.96234,7.85661,7.85661,8801.437002471,0
+CVGW.US,D,20061102,000000,7.93814,7.93814,7.85661,7.91374,5231.4612377803,0
+CVGW.US,D,20061103,000000,7.86474,7.88101,7.84867,7.88101,3466.1329226226,0
+CVGW.US,D,20061106,000000,7.73431,7.89738,7.73431,7.82418,4175.8937072434,0
+CVGW.US,D,20061107,000000,7.97058,8.10081,7.86474,7.97881,3902.6761324817,0
+CVGW.US,D,20061108,000000,7.93814,7.95421,7.93814,7.95421,661.3680038512,0
+CVGW.US,D,20061109,000000,7.91374,7.91374,7.83211,7.83211,1166.4676531339,0
+CVGW.US,D,20061110,000000,7.88904,8.14148,7.87288,8.13344,26407.335556211,0
+CVGW.US,D,20061113,000000,7.97881,8.14148,7.94618,8.13344,5819.2318875444,0
+CVGW.US,D,20061114,000000,8.14981,8.16598,8.06014,8.07651,4419.8739769568,0
+CVGW.US,D,20061115,000000,8.06014,8.07651,7.90551,8.06014,5986.5902543726,0
+CVGW.US,D,20061116,000000,7.97058,8.06014,7.89738,7.89738,4912.8754310471,0
+CVGW.US,D,20061117,000000,7.89738,8.14148,7.77528,8.06828,17256.059076093,0
+CVGW.US,D,20061120,000000,8.06014,8.06828,7.82418,8.06828,12800.898696492,0
+CVGW.US,D,20061121,000000,7.99498,8.10081,7.97881,8.06014,20670.774669148,0
+CVGW.US,D,20061122,000000,8.02761,8.20665,8.02761,8.18234,29099.18398652,0
+CVGW.US,D,20061124,000000,7.96234,8.29631,7.96234,8.29631,6552.1808796173,0
+CVGW.US,D,20061127,000000,8.47455,8.48358,8.27171,8.36118,2579.9401247793,0
+CVGW.US,D,20061128,000000,8.42674,8.62929,8.42674,8.58951,29118.339462241,0
+CVGW.US,D,20061129,000000,8.55738,8.93915,8.45878,8.45878,4922.9572603741,0
+CVGW.US,D,20061130,000000,8.44252,8.75218,8.42674,8.70368,10687.747269553,0
+CVGW.US,D,20061201,000000,8.63841,8.64665,8.51572,8.54845,5204.2402985974,0
+CVGW.US,D,20061204,000000,8.58951,8.62929,8.54845,8.58951,5648.8489719181,0
+CVGW.US,D,20061205,000000,8.53248,8.64665,8.14148,8.38578,21020.614146795,0
+CVGW.US,D,20061206,000000,8.26368,8.30445,8.26368,8.26368,2579.9401247793,0
+CVGW.US,D,20061207,000000,8.30445,8.30445,8.26368,8.30445,4573.1177827272,0
+CVGW.US,D,20061208,000000,8.32865,8.39352,8.26368,8.39352,2224.0515495362,0
+CVGW.US,D,20061211,000000,8.38578,8.57245,8.27171,8.46672,16971.751489072,0
+CVGW.US,D,20061212,000000,8.46672,8.47455,8.44252,8.47455,1774.401961552,0
+CVGW.US,D,20061213,000000,8.22311,8.22311,8.14148,8.19851,6452.37076928,0
+CVGW.US,D,20061214,000000,8.23918,8.27171,8.23918,8.27171,1977.0467310247,0
+CVGW.US,D,20061215,000000,8.25555,8.34541,8.24751,8.34541,11026.49673494,0
+CVGW.US,D,20061218,000000,8.26368,8.43458,8.26368,8.32101,9414.4122255526,0
+CVGW.US,D,20061219,000000,8.31218,8.34541,8.28798,8.28798,8474.7857322762,0
+CVGW.US,D,20061220,000000,8.34541,8.40224,8.32101,8.35325,18977.027342212,0
+CVGW.US,D,20061221,000000,8.26368,8.37775,8.26368,8.37775,3562.9184841618,0
+CVGW.US,D,20061222,000000,8.37775,8.38578,8.32101,8.34541,9373.0767253119,0
+CVGW.US,D,20061226,000000,8.38578,8.45878,8.38578,8.40224,7678.3212154432,0
+CVGW.US,D,20061227,000000,8.46672,8.46672,8.37775,8.42674,55357.308468692,0
+CVGW.US,D,20061228,000000,8.37775,8.54845,8.32865,8.51572,56752.633647548,0
+CVGW.US,D,20061229,000000,8.43458,8.69535,8.27985,8.32101,110859.79527969,0
+CVGW.US,D,20070103,000000,8.52345,8.75218,8.32865,8.51572,47049.881103244,0
+CVGW.US,D,20070104,000000,8.53248,8.75218,8.53248,8.63841,124881.60350768,0
+CVGW.US,D,20070105,000000,8.70368,9.41932,8.70368,8.9083,141200.05245637,0
+CVGW.US,D,20070108,000000,8.98051,8.98051,8.67085,8.9083,37614.297036104,0
+CVGW.US,D,20070109,000000,8.93171,9.26499,8.93171,9.20031,53080.831406655,0
+CVGW.US,D,20070110,000000,9.20031,9.43579,9.14269,9.41932,52479.954378766,0
+CVGW.US,D,20070111,000000,9.41159,9.85139,9.25626,9.50026,92971.605504796,0
+CVGW.US,D,20070112,000000,9.26499,9.28234,8.98051,9.14269,54149.505315317,0
+CVGW.US,D,20070116,000000,8.98884,8.98884,8.67085,8.73562,75881.896612598,0
+CVGW.US,D,20070117,000000,8.71191,8.80882,8.54845,8.72748,188871.98242909,0
+CVGW.US,D,20070118,000000,8.62205,8.87468,8.61401,8.87468,103052.42664886,0
+CVGW.US,D,20070119,000000,8.87468,8.87468,8.76964,8.82637,40580.371224108,0
+CVGW.US,D,20070122,000000,8.79245,8.83381,8.60499,8.69535,42933.47018903,0
+CVGW.US,D,20070123,000000,8.71191,8.89045,8.64665,8.75218,98369.416926472,0
+CVGW.US,D,20070124,000000,8.66261,8.74395,8.66261,8.69535,10463.930658493,0
+CVGW.US,D,20070125,000000,8.56531,8.65458,8.23124,8.64665,13202.155503707,0
+CVGW.US,D,20070126,000000,8.62929,8.75218,8.41802,8.75218,40989.693494784,0
+CVGW.US,D,20070129,000000,8.58951,8.62929,8.18234,8.53248,26268.206311498,0
+CVGW.US,D,20070130,000000,8.52345,8.65458,8.32101,8.38578,25570.54372207,0
+CVGW.US,D,20070131,000000,8.32101,8.69535,8.31218,8.69535,37316.883070958,0
+CVGW.US,D,20070201,000000,8.67085,8.81715,8.62205,8.79245,71926.794967616,0
+CVGW.US,D,20070202,000000,8.78422,8.89878,8.74395,8.87468,57258.741479764,0
+CVGW.US,D,20070205,000000,8.78422,8.87468,8.75218,8.87468,23018.832719406,0
+CVGW.US,D,20070206,000000,8.86536,8.89045,8.67898,8.77688,26217.797164863,0
+CVGW.US,D,20070207,000000,8.76031,8.78422,8.69535,8.78422,14567.235194582,0
+CVGW.US,D,20070208,000000,8.71925,8.79245,8.61401,8.62929,25999.021468468,0
+CVGW.US,D,20070209,000000,8.73562,8.87468,8.67898,8.87468,4547.9132094097,0
+CVGW.US,D,20070212,000000,8.80882,8.80882,8.64665,8.72748,10531.478914984,0
+CVGW.US,D,20070213,000000,8.63841,8.78422,8.53248,8.66261,17181.453539073,0
+CVGW.US,D,20070214,000000,8.71925,8.82637,8.67085,8.77688,8874.0261736254,0
+CVGW.US,D,20070215,000000,8.76031,8.78422,8.72748,8.75218,16902.186866715,0
+CVGW.US,D,20070216,000000,8.75218,8.87468,8.68612,8.78422,22106.427165313,0
+CVGW.US,D,20070220,000000,8.85048,8.87468,8.79245,8.80882,18743.128901826,0
+CVGW.US,D,20070221,000000,8.72748,8.87468,8.72748,8.84224,36480.091236817,0
+CVGW.US,D,20070222,000000,8.76031,8.87468,8.76031,8.86536,4573.1177827272,0
+CVGW.US,D,20070223,000000,8.85712,8.89045,8.85712,8.87468,40039.985172181,0
+CVGW.US,D,20070226,000000,8.87468,8.89045,8.87468,8.88301,4054.9117553194,0
+CVGW.US,D,20070227,000000,8.81715,8.89045,8.76031,8.76031,8622.9886233831,0
+CVGW.US,D,20070228,000000,8.76964,8.85712,8.76964,8.83381,4620.5023805641,0
+CVGW.US,D,20070301,000000,8.71191,8.72748,8.57245,8.64665,8252.9854870822,0
+CVGW.US,D,20070302,000000,8.62929,8.69535,8.62929,8.62929,16282.154363105,0
+CVGW.US,D,20070305,000000,8.55738,8.66261,8.50857,8.54845,8801.437002471,0
+CVGW.US,D,20070306,000000,8.84224,8.84224,8.31218,8.65458,28855.203716807,0
+CVGW.US,D,20070307,000000,8.70368,8.80068,8.67085,8.80068,30490.476433646,0
+CVGW.US,D,20070308,000000,8.72748,8.88301,8.72748,8.88301,25669.345649475,0
+CVGW.US,D,20070309,000000,8.87468,8.89045,8.74395,8.85712,6327.3560856252,0
+CVGW.US,D,20070312,000000,8.89045,8.89045,8.79245,8.87468,13387.661163323,0
+CVGW.US,D,20070313,000000,8.87468,8.89045,8.76031,8.79245,30216.250675952,0
+CVGW.US,D,20070314,000000,8.78422,8.87468,8.67898,8.78422,17073.577965275,0
+CVGW.US,D,20070315,000000,8.85048,8.85048,8.75218,8.84224,3068.9088471388,0
+CVGW.US,D,20070316,000000,8.87468,8.89045,8.85712,8.87468,45721.095997945,0
+CVGW.US,D,20070319,000000,8.76031,9.36338,8.74395,9.20031,96878.314369008,0
+CVGW.US,D,20070320,000000,9.10281,9.15975,8.83381,9.09517,19439.783308321,0
+CVGW.US,D,20070321,000000,9.15975,9.20031,9.02773,9.19169,17416.360162393,0
+CVGW.US,D,20070322,000000,9.21579,9.24088,8.83381,9.17522,21917.896956898,0
+CVGW.US,D,20070323,000000,8.95611,9.11799,8.95611,9.11035,26221.829896594,0
+CVGW.US,D,20070326,000000,9.11035,9.22541,9.11035,9.22541,12956.158868128,0
+CVGW.US,D,20070327,000000,9.20031,9.36338,9.17522,9.25626,30338.240810808,0
+CVGW.US,D,20070328,000000,9.20031,9.36338,9.20031,9.36338,17750.068713116,0
+CVGW.US,D,20070329,000000,9.08664,9.29008,9.06949,9.29008,6080.3512671137,0
+CVGW.US,D,20070330,000000,9.36338,9.49133,9.32093,9.46158,23386.819489842,0
+CVGW.US,D,20070402,000000,9.48439,9.50026,9.28234,9.29008,22136.672653294,0
+CVGW.US,D,20070403,000000,9.23315,9.52605,9.23315,9.46158,22626.649558586,0
+CVGW.US,D,20070404,000000,9.40296,9.44471,9.37012,9.37975,5772.8554726402,0
+CVGW.US,D,20070405,000000,9.36338,9.52605,9.36338,9.49133,15777.054713822,0
+CVGW.US,D,20070409,000000,9.52605,9.56672,9.40296,9.44471,13302.973796977,0
+CVGW.US,D,20070410,000000,9.35564,9.44471,9.35564,9.37012,3648.6140334413,0
+CVGW.US,D,20070411,000000,9.43579,9.43579,9.30545,9.33829,3192.9153478609,0
+CVGW.US,D,20070412,000000,9.29008,9.56672,9.25626,9.44471,6632.8355142333,0
+CVGW.US,D,20070413,000000,9.37012,9.37012,9.16947,9.33055,6755.8338320227,0
+CVGW.US,D,20070416,000000,9.31319,9.35564,9.10281,9.35564,12731.334074136,0
+CVGW.US,D,20070417,000000,9.36338,9.36338,9.33055,9.33055,5648.8489719181,0
+CVGW.US,D,20070418,000000,9.35564,9.6302,9.35564,9.46951,13756.656116691,0
+CVGW.US,D,20070419,000000,9.51811,9.69467,9.50026,9.67285,16113.787813344,0
+CVGW.US,D,20070420,000000,9.73137,9.81072,9.68673,9.76807,30479.386421386,0
+CVGW.US,D,20070423,000000,9.76807,10.1767,9.76807,10.0954,78287.42109002,0
+CVGW.US,D,20070424,000000,10.1767,10.5844,10.0954,10.5031,122344.00706608,0
+CVGW.US,D,20070425,000000,10.5358,11.3085,10.5358,11.1379,119719.70689226,0
+CVGW.US,D,20070426,000000,11.1379,11.3164,10.5685,11.3005,36279.46283321,0
+CVGW.US,D,20070427,000000,11.3085,11.7151,11.3085,11.4067,87265.290105714,0
+CVGW.US,D,20070430,000000,11.7072,11.7072,11.3977,11.4721,43087.722177733,0
+CVGW.US,D,20070501,000000,11.4939,11.5197,11.4156,11.4801,48551.065490034,0
+CVGW.US,D,20070502,000000,11.4801,11.8867,11.4801,11.8223,112089.77845759,0
+CVGW.US,D,20070503,000000,11.7479,11.8312,11.4801,11.6021,21844.299602811,0
+CVGW.US,D,20070504,000000,11.6417,11.7072,11.0059,11.0228,19726.107261208,0
+CVGW.US,D,20070507,000000,10.8284,11.0793,10.5358,10.6082,30198.103383163,0
+CVGW.US,D,20070508,000000,10.7292,10.7877,9.61532,10.266,27120.12088963,0
+CVGW.US,D,20070509,000000,10.2987,10.7391,10.2987,10.6985,32286.050236785,0
+CVGW.US,D,20070510,000000,10.8284,10.8691,10.5427,10.755,14829.362757084,0
+CVGW.US,D,20070511,000000,10.755,10.9276,10.5596,10.8036,10709.927294072,0
+CVGW.US,D,20070514,000000,10.8849,11.0793,10.8363,11.0793,11305.763407298,0
+CVGW.US,D,20070515,000000,11.0486,11.4225,11.0486,11.4225,14002.65275227,0
+CVGW.US,D,20070516,000000,11.4225,11.4374,11.1954,11.3977,64880.604450976,0
+CVGW.US,D,20070517,000000,11.3333,11.3422,10.7877,11.0228,16248.884326326,0
+CVGW.US,D,20070518,000000,11.1537,11.5197,10.8284,10.877,14722.495366218,0
+CVGW.US,D,20070521,000000,10.755,11.0059,10.755,11.0059,10120.140278443,0
+CVGW.US,D,20070522,000000,11.2182,11.3333,10.7629,10.9335,15178.194051799,0
+CVGW.US,D,20070523,000000,11.0982,11.0982,10.7629,11.0486,17903.312518887,0
+CVGW.US,D,20070524,000000,11.1289,11.3085,11.0714,11.1537,30155.75969999,0
+CVGW.US,D,20070525,000000,11.3422,11.3422,11.0407,11.1448,17735.954152058,0
+CVGW.US,D,20070529,000000,11.2351,11.2698,10.9762,11,10490.143414744,0
+CVGW.US,D,20070530,000000,10.7709,11,10.7709,10.9276,8737.9214777109,0
+CVGW.US,D,20070531,000000,11.0228,11.0228,10.7957,10.9663,10987.177600565,0
+CVGW.US,D,20070601,000000,10.9841,11.1379,10.9841,11.0893,7492.8155558264,0
+CVGW.US,D,20070604,000000,11.1448,11.1448,10.6499,10.748,24322.413251388,0
+CVGW.US,D,20070605,000000,10.5844,10.634,10.3235,10.4852,28538.634275939,0
+CVGW.US,D,20070606,000000,10.5358,10.5358,10.1033,10.1033,9191.6037974259,0
+CVGW.US,D,20070607,000000,9.97934,10.3077,9.97934,10.2739,3877.4715591642,0
+CVGW.US,D,20070608,000000,10.5844,10.5844,10.3811,10.4931,11346.090724606,0
+CVGW.US,D,20070611,000000,10.8601,10.8601,10.5774,10.6241,4607.396002439,0
+CVGW.US,D,20070612,000000,10.6985,10.6985,10.3662,10.3662,11994.352350332,0
+CVGW.US,D,20070613,000000,10.1866,10.1866,10.0627,10.0875,4921.9490774414,0
+CVGW.US,D,20070614,000000,9.94165,10.2343,9.94165,10.0369,9059.5318332422,0
+CVGW.US,D,20070615,000000,10.1688,10.2085,10.1033,10.1123,7860.8023262619,0
+CVGW.US,D,20070618,000000,10.024,10.0369,9.85139,9.85139,21418.846405212,0
+CVGW.US,D,20070619,000000,9.97339,9.97339,9.85139,9.85139,12843.242379665,0
+CVGW.US,D,20070620,000000,9.89305,9.93272,9.7036,9.7036,23581.398795853,0
+CVGW.US,D,20070621,000000,9.72145,9.81072,9.61532,9.76807,10440.742451041,0
+CVGW.US,D,20070622,000000,9.76807,9.81072,9.7036,9.7036,4884.6463089315,0
+CVGW.US,D,20070625,000000,9.68673,9.74625,9.64805,9.69467,13028.748039282,0
+CVGW.US,D,20070626,000000,9.67285,9.86726,9.67285,9.73831,17789.387847491,0
+CVGW.US,D,20070627,000000,9.74625,9.76807,9.73137,9.75319,3192.9153478609,0
+CVGW.US,D,20070628,000000,9.76013,9.76013,9.64805,9.64805,3488.312947142,0
+CVGW.US,D,20070629,000000,9.64805,10.3811,9.64805,10.2174,97808.867215891,0
+CVGW.US,D,20070702,000000,10.2987,10.7153,10.2987,10.7153,35845.944172148,0
+CVGW.US,D,20070703,000000,10.5031,10.6905,10.5031,10.5596,8843.7806856444,0
+CVGW.US,D,20070705,000000,10.5507,10.5507,10.4783,10.5427,6384.8225127891,0
+CVGW.US,D,20070706,000000,10.5427,10.7153,10.5427,10.6905,7860.8023262619,0
+CVGW.US,D,20070709,000000,10.7391,10.8849,10.6637,10.6637,20862.329426361,0
+CVGW.US,D,20070710,000000,10.5199,10.6578,10.5199,10.5507,10080.821144067,0
+CVGW.US,D,20070711,000000,10.5774,10.6905,10.5596,10.6161,9956.8146433452,0
+CVGW.US,D,20070712,000000,10.7391,10.8125,10.5774,10.6082,14406.934108283,0
+CVGW.US,D,20070713,000000,10.6161,10.7064,10.6161,10.6578,6881.8566986102,0
+CVGW.US,D,20070716,000000,10.6637,10.9107,10.6499,10.9107,10131.230290702,0
+CVGW.US,D,20070717,000000,10.7709,10.8939,10.6578,10.6578,9070.6218455019,0
+CVGW.US,D,20070718,000000,10.6499,10.6499,10.4852,10.6241,27368.133891074,0
+CVGW.US,D,20070719,000000,10.5844,10.6578,10.5844,10.5844,17983.967153503,0
+CVGW.US,D,20070720,000000,10.5844,10.6161,10.5774,10.5844,6710.4656000512,0
+CVGW.US,D,20070723,000000,10.4624,10.6161,10.4624,10.5844,14173.035667897,0
+CVGW.US,D,20070724,000000,10.5596,10.6241,10.5507,10.5507,20386.467082127,0
+CVGW.US,D,20070725,000000,10.5844,10.5844,10.2591,10.4624,43007.067543117,0
+CVGW.US,D,20070726,000000,10.3473,10.5993,10.137,10.3315,18108.981837157,0
+CVGW.US,D,20070727,000000,10.4118,10.5774,10.3384,10.3811,4087.1736091658,0
+CVGW.US,D,20070730,000000,10.4118,10.5031,10.3473,10.5031,10131.230290702,0
+CVGW.US,D,20070731,000000,10.5031,11.7003,10.5031,11.6189,160164.98160339,0
+CVGW.US,D,20070801,000000,11.6745,11.7647,11.2767,11.7647,113690.77295471,0
+CVGW.US,D,20070802,000000,11.6834,12.8151,11.4225,12.4571,112992.10218235,0
+CVGW.US,D,20070803,000000,12.4491,12.4491,12.0494,12.1962,32798.207166596,0
+CVGW.US,D,20070806,000000,12.3361,12.5801,12.1962,12.3182,110585.569522,0
+CVGW.US,D,20070807,000000,12.2617,13.8407,12.2547,13.6771,164599.97832433,0
+CVGW.US,D,20070808,000000,13.0343,13.8407,12.8637,13.7832,204174.18298161,0
+CVGW.US,D,20070809,000000,13.6771,13.7584,13.075,13.5223,114039.60424943,0
+CVGW.US,D,20070810,000000,13.4509,13.5719,13.1881,13.2952,43146.196787829,0
+CVGW.US,D,20070813,000000,13.4341,13.8824,12.8389,13.7435,147387.27111435,0
+CVGW.US,D,20070814,000000,13.6047,13.8001,13.5561,13.7763,108074.18583664,0
+CVGW.US,D,20070815,000000,13.5313,14.296,13.5075,14.1661,280526.90102377,0
+CVGW.US,D,20070816,000000,13.8407,14.0034,13.2625,13.6295,256255.90510196,0
+CVGW.US,D,20070817,000000,13.7584,13.9211,13.4916,13.4916,44268.304391924,0
+CVGW.US,D,20070820,000000,13.6533,13.6533,12.8558,13.2714,42736.874517153,0
+CVGW.US,D,20070821,000000,13.1097,14.6392,13.0343,14.4111,88518.46149106,0
+CVGW.US,D,20070822,000000,14.0213,14.6957,13.4648,14.1661,105032.49792869,0
+CVGW.US,D,20070823,000000,14.6551,14.6551,13.9211,14.4825,33943.502978144,0
+CVGW.US,D,20070824,000000,14.6065,14.662,13.9211,14.4517,40686.230432041,0
+CVGW.US,D,20070827,000000,14.4111,14.8326,14.2643,14.5251,50697.486953752,0
+CVGW.US,D,20070828,000000,14.6303,14.8257,14.2226,14.2226,56601.406207643,0
+CVGW.US,D,20070829,000000,14.3129,14.542,13.9211,14.3783,139064.72100491,0
+CVGW.US,D,20070830,000000,14.4438,14.6392,14.3863,14.548,49280.989933309,0
+CVGW.US,D,20070831,000000,14.6551,14.7295,14.4517,14.6709,114007.34239558,0
+CVGW.US,D,20070904,000000,14.5737,14.7295,13.9637,14.7116,93250.872177154,0
+CVGW.US,D,20070905,000000,14.7196,15.3464,14.6134,15.2641,203521.88862415,0
+CVGW.US,D,20070906,000000,15.4535,15.8761,15.1917,15.7452,205699.56375878,0
+CVGW.US,D,20070907,000000,15.518,15.8761,15.4535,15.8761,154510.08353387,0
+CVGW.US,D,20070910,000000,15.7214,16.259,15.6638,15.6638,189294.41107789,0
+CVGW.US,D,20070911,000000,15.5577,15.9019,14.785,15.1113,49734.672253024,0
+CVGW.US,D,20070912,000000,15.0618,15.5904,14.9983,15.3296,48580.302795082,0
+CVGW.US,D,20070913,000000,15.3871,15.5101,15.2899,15.4694,39542.950986359,0
+CVGW.US,D,20070914,000000,15.4694,15.6638,15.2899,15.4694,41050.184470746,0
+CVGW.US,D,20070917,000000,15.4287,15.4287,14.8584,15.0865,43764.212925574,0
+CVGW.US,D,20070918,000000,14.9884,15.7948,14.9884,15.7452,48991.641431624,0
+CVGW.US,D,20070919,000000,15.8761,16.2818,15.1857,15.5021,155911.45781032,0
+CVGW.US,D,20070920,000000,15.526,15.7214,14.9239,15.3792,54770.54600186,0
+CVGW.US,D,20070921,000000,15.526,15.526,14.8187,15.2581,32367.713054334,0
+CVGW.US,D,20070924,000000,15.2492,15.8761,15.2492,15.4843,48417.985342917,0
+CVGW.US,D,20070925,000000,15.4694,15.8205,15.396,15.5507,21999.559774447,0
+CVGW.US,D,20070926,000000,15.5101,15.8275,15.403,15.7144,59229.739113192,0
+CVGW.US,D,20070927,000000,15.8106,15.8582,15.4456,15.8582,21027.671427324,0
+CVGW.US,D,20070928,000000,15.8106,16.0794,15.6489,16.0546,44112.036037356,0
+CVGW.US,D,20071001,000000,16.0794,16.2421,15.8523,16.1766,46786.745357809,0
+CVGW.US,D,20071002,000000,16.259,16.2818,16.0229,16.1945,62384.343509611,0
+CVGW.US,D,20071003,000000,16.1945,16.2252,15.8662,16.2252,57402.91163914,0
+CVGW.US,D,20071004,000000,16.2818,16.2818,15.892,16.2818,46351.210330883,0
+CVGW.US,D,20071005,000000,16.1032,16.1766,15.9098,16.0715,44928.664212843,0
+CVGW.US,D,20071008,000000,16.014,16.0973,15.7214,15.8106,52862.055710259,0
+CVGW.US,D,20071009,000000,15.6975,15.7531,15.0122,15.4843,54966.133490804,0
+CVGW.US,D,20071010,000000,15.4287,15.6886,15.1857,15.4535,46105.213695304,0
+CVGW.US,D,20071011,000000,15.396,15.7452,15.396,15.4535,10252.212242626,0
+CVGW.US,D,20071012,000000,15.4922,15.5904,15.0122,15.2899,20376.3852528,0
+CVGW.US,D,20071015,000000,15.3464,15.892,15.0211,15.7452,216572.81668795,0
+CVGW.US,D,20071016,000000,15.4694,15.9247,15.1342,15.8761,62753.338462979,0
+CVGW.US,D,20071017,000000,15.9396,16.2679,15.9098,16.2679,48794.037576815,0
+CVGW.US,D,20071018,000000,16.2679,16.6825,15.6321,16.6825,115494.41222131,0
+CVGW.US,D,20071019,000000,16.6646,16.8432,16.4881,16.6904,81263.577107351,0
+CVGW.US,D,20071022,000000,16.618,16.6904,16.251,16.6329,31248.629999037,0
+CVGW.US,D,20071023,000000,16.7003,17.3094,15.8354,17.2925,143643.88788523,0
+CVGW.US,D,20071024,000000,17.2846,17.7974,17.1626,17.479,162846.74820437,0
+CVGW.US,D,20071025,000000,17.5058,18.1475,17.5058,17.8291,234138.38792438,0
+CVGW.US,D,20071026,000000,18.1306,18.5056,17.9035,18.0751,203929.19452896,0
+CVGW.US,D,20071029,000000,18.1723,18.7258,18.1723,18.4262,57538.008152122,0
+CVGW.US,D,20071030,000000,18.4262,18.9946,18.3181,18.6514,79017.345533295,0
+CVGW.US,D,20071031,000000,18.6434,18.9053,18.2368,18.6514,54538.663927339,0
+CVGW.US,D,20071101,000000,18.571,19.3516,17.9273,18.5383,72841.216887575,0
+CVGW.US,D,20071102,000000,18.4976,18.8726,18.0027,18.214,56320.12316942,0
+CVGW.US,D,20071105,000000,18.0334,18.7744,18.0334,18.5304,39522.787327705,0
+CVGW.US,D,20071106,000000,18.4897,19.0253,18.0334,18.8547,49167.065261914,0
+CVGW.US,D,20071107,000000,18.7664,18.7664,18.0404,18.2288,77927.499783046,0
+CVGW.US,D,20071108,000000,18.4004,18.702,18.0334,18.6028,60857.954549503,0
+CVGW.US,D,20071109,000000,18.4897,18.9281,18.0245,18.8884,44859.099590487,0
+CVGW.US,D,20071112,000000,18.946,20.2969,18.335,19.5718,93447.46784903,0
+CVGW.US,D,20071113,000000,19.679,20.4764,19.4905,19.679,399584.23172925,0
+CVGW.US,D,20071114,000000,19.6443,19.799,19.3288,19.4677,51906.29829006,0
+CVGW.US,D,20071115,000000,19.4012,19.4012,17.8966,17.8966,101815.38619044,0
+CVGW.US,D,20071116,000000,17.847,17.969,15.9168,16.4792,181264.23401893,0
+CVGW.US,D,20071119,000000,16.4147,16.5833,15.4922,15.9584,80530.628115278,0
+CVGW.US,D,20071120,000000,15.9098,16.4058,15.3464,15.4605,49590.502093648,0
+CVGW.US,D,20071121,000000,15.5021,15.5021,14.542,14.8019,52258.154133572,0
+CVGW.US,D,20071123,000000,14.7672,15.03,14.4755,14.9884,40072.247026027,0
+CVGW.US,D,20071126,000000,14.9983,15.0052,14.5737,14.8098,83056.126361691,0
+CVGW.US,D,20071127,000000,14.6303,15.7779,14.6065,14.8911,75119.710315477,0
+CVGW.US,D,20071128,000000,14.8832,14.9636,14.6709,14.9239,111142.08650085,0
+CVGW.US,D,20071129,000000,14.8673,14.9239,14.8257,14.8326,22909.948962675,0
+CVGW.US,D,20071130,000000,14.8991,15.2244,14.7196,15.1689,57667.055567507,0
+CVGW.US,D,20071203,000000,15.1183,15.5101,15.1113,15.2333,24406.092434802,0
+CVGW.US,D,20071204,000000,15.1599,15.4843,14.8584,15.2641,48183.078719598,0
+CVGW.US,D,20071205,000000,15.2641,15.4843,15.2413,15.4773,20992.385024679,0
+CVGW.US,D,20071206,000000,15.4287,16.9483,15.4287,16.2986,77759.133233286,0
+CVGW.US,D,20071207,000000,16.2818,17.4482,16.1112,16.4792,68446.547483936,0
+CVGW.US,D,20071210,000000,16.5367,17.0981,15.7144,16.9483,52071.640291022,0
+CVGW.US,D,20071211,000000,17.0078,17.0078,15.892,16.1528,47825.17377849,0
+CVGW.US,D,20071212,000000,16.6488,16.7142,15.7948,15.7948,42134.989306331,0
+CVGW.US,D,20071213,000000,15.7293,16.6904,15.6886,16.3145,30579.196531724,0
+CVGW.US,D,20071214,000000,16.2421,16.2421,15.4694,15.7144,31362.554670432,0
+CVGW.US,D,20071217,000000,15.6728,15.6975,13.3607,13.6126,88653.558004042,0
+CVGW.US,D,20071218,000000,13.6771,14.6223,13.6771,14.052,48629.703758785,0
+CVGW.US,D,20071219,000000,14.0947,15.5101,13.9072,15.3871,50284.131951345,0
+CVGW.US,D,20071220,000000,15.5507,15.7382,14.3297,14.662,35081.741509162,0
+CVGW.US,D,20071221,000000,14.7543,15.6152,14.6223,15.6152,45254.307300105,0
+CVGW.US,D,20071224,000000,15.6807,15.8582,14.5827,15.4605,21486.394661702,0
+CVGW.US,D,20071226,000000,15.4694,15.5904,14.6551,14.9407,15319.339662377,0
+CVGW.US,D,20071227,000000,15.5835,15.5904,14.9636,15.1689,7614.8056906831,0
+CVGW.US,D,20071228,000000,15.1599,15.7709,14.9636,15.3067,27979.09274829,0
+CVGW.US,D,20071231,000000,15.2076,15.8761,14.8673,15.4287,21782.800443916,0
+CVGW.US,D,20080102,000000,15.4922,15.4922,14.2563,14.3526,43021.182104174,0
+CVGW.US,D,20080103,000000,14.2801,14.6551,13.8636,14.0947,56078.159265572,0
+CVGW.US,D,20080104,000000,14.0352,14.1502,12.219,12.5543,60026.203630025,0
+CVGW.US,D,20080107,000000,12.5384,13.8338,12.4243,13.6939,41056.233568342,0
+CVGW.US,D,20080108,000000,13.8407,14.1829,13.1732,13.4916,97871.374557718,0
+CVGW.US,D,20080109,000000,13.4172,13.5392,12.5463,13.4341,95839.885948327,0
+CVGW.US,D,20080110,000000,13.3527,13.4083,12.9371,13.319,47070.044761898,0
+CVGW.US,D,20080111,000000,12.952,14.3208,12.952,14.2484,77096.757046502,0
+CVGW.US,D,20080114,000000,14.2881,15.3871,13.8636,15.2641,61250.137710323,0
+CVGW.US,D,20080115,000000,15.3375,15.4694,14.2484,14.9407,186142.83123027,0
+CVGW.US,D,20080116,000000,14.8406,15.5666,14.8406,15.4694,81197.037033793,0
+CVGW.US,D,20080117,000000,15.5666,15.9981,15.4287,15.5904,69025.244487306,0
+CVGW.US,D,20080118,000000,15.6886,16.2818,15.6886,16.0318,35515.260170223,0
+CVGW.US,D,20080122,000000,15.3871,17.0574,15.3871,16.6081,209378.4232802,0
+CVGW.US,D,20080123,000000,15.8205,16.6825,15.0618,15.8106,91459.331105746,0
+CVGW.US,D,20080124,000000,15.9822,16.2421,15.4694,15.7055,37440.88957168,0
+CVGW.US,D,20080125,000000,15.8662,16.259,15.7382,16.1766,21559.992015789,0
+CVGW.US,D,20080128,000000,16.0378,17.6992,15.4773,17.1467,89018.520225679,0
+CVGW.US,D,20080129,000000,16.9354,17.4562,15.5101,15.9822,32868.779971885,0
+CVGW.US,D,20080130,000000,15.9981,17.0733,15.9981,16.7718,24534.131667254,0
+CVGW.US,D,20080131,000000,16.8928,17.0802,16.2818,16.7718,42884.069225327,0
+CVGW.US,D,20080201,000000,16.5446,17.0981,16.5198,17.0981,73714.303307293,0
+CVGW.US,D,20080204,000000,16.7718,17.0892,16.5932,16.8293,13420.931200102,0
+CVGW.US,D,20080205,000000,16.5268,16.8531,16.5268,16.6904,69360.969403895,0
+CVGW.US,D,20080206,000000,16.5674,16.6904,16.2024,16.3145,33316.413194004,0
+CVGW.US,D,20080207,000000,16.3324,16.7311,15.9326,16.2094,15661.113676562,0
+CVGW.US,D,20080208,000000,16.2332,16.2332,15.4287,15.7055,19811.802810488,0
+CVGW.US,D,20080211,000000,15.6489,17.0495,15.3226,16.9017,31573.264903366,0
+CVGW.US,D,20080212,000000,16.8928,17.0981,15.9098,16.259,93290.191311529,0
+CVGW.US,D,20080213,000000,16.381,16.5595,15.8662,16.1112,38944.090324336,0
+CVGW.US,D,20080214,000000,16.0636,16.1379,15.1857,15.403,60296.396655989,0
+CVGW.US,D,20080215,000000,15.3871,15.6638,14.6551,15.0122,53403.449945119,0
+CVGW.US,D,20080219,000000,15.0538,15.403,14.4686,14.6462,34923.456788728,0
+CVGW.US,D,20080220,000000,14.5182,14.8991,14.5182,14.8187,18540.484132353,0
+CVGW.US,D,20080221,000000,14.6709,14.8019,14.5331,14.5827,22058.034384543,0
+CVGW.US,D,20080222,000000,14.5331,15.1183,14.5331,14.9556,30115.432382682,0
+CVGW.US,D,20080225,000000,14.8584,15.8582,13.929,15.3792,16753.983975609,0
+CVGW.US,D,20080226,000000,16.129,16.129,14.2058,14.4686,53679.692068679,0
+CVGW.US,D,20080227,000000,14.4517,14.6551,14.0947,14.4994,39252.594301742,0
+CVGW.US,D,20080228,000000,14.3615,14.9556,14.0034,14.9556,24448.436117975,0
+CVGW.US,D,20080229,000000,14.7672,15.7709,14.3942,15.6083,161185.26273128,0
+CVGW.US,D,20080303,000000,15.5349,16.6904,15.5349,15.9822,93315.395884847,0
+CVGW.US,D,20080304,000000,15.5835,15.6886,14.7939,15.4535,63607.269406976,0
+CVGW.US,D,20080305,000000,15.2641,15.2641,14.8257,14.8257,19496.241552553,0
+CVGW.US,D,20080306,000000,14.8911,15.03,13.9211,13.9707,25285.227952116,0
+CVGW.US,D,20080307,000000,13.8407,14.0609,12.9123,13.5392,22789.975193684,0
+CVGW.US,D,20080310,000000,13.6771,13.808,12.5949,12.8389,89243.345019671,0
+CVGW.US,D,20080311,000000,12.9699,13.3607,12.6366,13.1405,74192.182017393,0
+CVGW.US,D,20080312,000000,13.1811,13.4916,12.7259,12.83,36089.924441862,0
+CVGW.US,D,20080313,000000,12.7824,13.197,12.6921,12.7735,48403.87078186,0
+CVGW.US,D,20080314,000000,12.7824,13.0254,12.5622,12.7983,26121.011603324,0
+CVGW.US,D,20080317,000000,12.7586,12.7586,11.4801,11.976,49002.731443884,0
+CVGW.US,D,20080318,000000,12.2696,12.5801,11.3243,11.5197,59488.842126896,0
+CVGW.US,D,20080319,000000,11.3422,12.1704,11.1379,11.8788,38776.731957507,0
+CVGW.US,D,20080320,000000,11.8788,12.5622,11.4801,12.3182,37747.377183221,0
+CVGW.US,D,20080324,000000,12.2785,13.2625,12.2785,13.1157,63145.521623799,0
+CVGW.US,D,20080325,000000,13.2714,14.2484,12.9292,14.2058,35637.25030508,0
+CVGW.US,D,20080326,000000,14.2484,14.9735,13.7763,14.4755,44099.937842163,0
+CVGW.US,D,20080327,000000,14.2881,15.0618,14.2881,14.5182,11363.229834462,0
+CVGW.US,D,20080328,000000,14.7443,14.7443,13.1583,14.1919,21099.252415546,0
+CVGW.US,D,20080331,000000,14.2484,14.2484,14.0947,14.1006,3551.8284719021,0
+CVGW.US,D,20080401,000000,13.7495,14.4904,13.1484,14.3783,104019.27408132,0
+CVGW.US,D,20080402,000000,14.5827,14.9407,14.0133,14.2563,13523.765859238,0
+CVGW.US,D,20080403,000000,14.2484,15.037,14.1333,14.4755,26439.597410058,0
+CVGW.US,D,20080404,000000,14.3387,15.152,14.3387,15.152,19351.063210244,0
+CVGW.US,D,20080407,000000,15.0687,15.6241,14.548,15.6241,22005.608872043,0
+CVGW.US,D,20080408,000000,15.6321,15.6638,15.1758,15.2641,17026.193367438,0
+CVGW.US,D,20080409,000000,15.4535,15.5418,15.1113,15.4208,14917.074672229,0
+CVGW.US,D,20080410,000000,15.5904,15.8205,15.4287,15.5418,18206.775581629,0
+CVGW.US,D,20080411,000000,15.2819,15.6549,14.9159,15.5904,49305.186323694,0
+CVGW.US,D,20080414,000000,15.2492,16.0973,15.0618,16.0973,17328.648247248,0
+CVGW.US,D,20080415,000000,16.0973,16.2818,15.6321,16.1766,53984.163314354,0
+CVGW.US,D,20080416,000000,16.2818,16.5109,15.8205,16.4375,69878.16724837,0
+CVGW.US,D,20080417,000000,16.1856,16.3968,15.9663,16.1766,69572.687819762,0
+CVGW.US,D,20080418,000000,16.2024,16.5674,16.0546,16.0546,29335.098792772,0
+CVGW.US,D,20080421,000000,15.9019,16.129,15.3226,15.884,46187.884695785,0
+CVGW.US,D,20080422,000000,15.9168,16.0546,14.662,14.662,18622.146949902,0
+CVGW.US,D,20080423,000000,14.9794,15.0786,13.7435,13.7435,30831.242264899,0
+CVGW.US,D,20080424,000000,13.7356,13.7921,12.7983,12.8469,41670.216974356,0
+CVGW.US,D,20080425,000000,12.9034,13.7832,12.8637,13.6939,36733.145152925,0
+CVGW.US,D,20080428,000000,13.8556,14.2563,13.3696,13.5313,29929.926723065,0
+CVGW.US,D,20080429,000000,13.6701,14.0609,13.4172,13.4509,5717.4054113417,0
+CVGW.US,D,20080430,000000,13.4509,14.2484,13.4003,13.4827,12227.242607786,0
+CVGW.US,D,20080501,000000,13.6384,14.2058,13.0254,13.319,46004.395402034,0
+CVGW.US,D,20080502,000000,13.319,13.3359,12.8241,12.8469,42829.627346961,0
+CVGW.US,D,20080505,000000,12.9778,13.0175,12.7328,13.0175,27572.795026412,0
+CVGW.US,D,20080506,000000,13.0105,13.0105,12.3747,12.9699,29208.067743252,0
+CVGW.US,D,20080507,000000,12.9451,12.9699,12.6108,12.6445,16510.003705895,0
+CVGW.US,D,20080508,000000,12.5305,12.5801,12.2785,12.5057,22472.397569883,0
+CVGW.US,D,20080509,000000,12.5801,12.6019,12.2131,12.2279,71157.551389966,0
+CVGW.US,D,20080512,000000,12.2279,12.2617,11.9036,12.0831,56107.39657062,0
+CVGW.US,D,20080513,000000,12.1625,12.3361,11.8054,11.9185,48805.127589074,0
+CVGW.US,D,20080514,000000,12.2359,12.2359,12.0415,12.1139,45260.356397701,0
+CVGW.US,D,20080515,000000,12.1307,12.2131,11.8867,11.9185,18141.243691004,0
+CVGW.US,D,20080516,000000,12.0663,12.7417,11.7399,11.8223,14447.261425591,0
+CVGW.US,D,20080519,000000,11.9591,12.7487,11.0893,11.3571,49720.557691966,0
+CVGW.US,D,20080520,000000,11.4939,12.2041,11.0645,11.7003,139921.6764977,0
+CVGW.US,D,20080521,000000,11.7965,11.8223,11.3333,11.4632,54304.765486953,0
+CVGW.US,D,20080522,000000,11.4801,12.2041,11.2351,11.8699,26977.967096119,0
+CVGW.US,D,20080523,000000,11.7151,12.0831,11.4939,11.6021,65147.772928141,0
+CVGW.US,D,20080527,000000,11.6021,12.3013,11.5535,11.6834,33617.859890882,0
+CVGW.US,D,20080528,000000,11.6021,12.1803,11.3164,11.3501,59067.421661028,0
+CVGW.US,D,20080529,000000,11.4721,11.6279,11.3164,11.3888,41764.98617003,0
+CVGW.US,D,20080530,000000,11.3819,11.9353,11.3819,11.9353,60990.026513687,0
+CVGW.US,D,20080602,000000,11.6417,11.6417,11.4463,11.5277,39407.854473378,0
+CVGW.US,D,20080603,000000,11.4225,11.4463,11.3164,11.366,33331.535937995,0
+CVGW.US,D,20080604,000000,11.4801,11.8312,10.7629,10.8125,121457.81426823,0
+CVGW.US,D,20080605,000000,10.8284,10.9494,10.3077,10.388,264440.33414961,0
+CVGW.US,D,20080606,000000,10.5031,10.7877,10.4624,10.7223,72122.38245656,0
+CVGW.US,D,20080609,000000,10.8601,11.4374,10.748,11.2182,65308.074014441,0
+CVGW.US,D,20080610,000000,11.2698,11.4374,10.3979,10.7391,55170.794626142,0
+CVGW.US,D,20080611,000000,10.748,10.8036,9.89305,10.4545,118356.64356725,0
+CVGW.US,D,20080612,000000,10.4039,11.1775,10.4039,10.8284,43648.271888314,0
+CVGW.US,D,20080613,000000,10.8532,11.3977,10.6727,11.2351,28713.049923296,0
+CVGW.US,D,20080616,000000,11.1954,11.4463,10.5199,10.7153,46097.148231842,0
+CVGW.US,D,20080617,000000,10.4118,11.2182,10.4118,11,54621.334927821,0
+CVGW.US,D,20080618,000000,11.0793,11.2837,10.8284,10.9583,28510.405153823,0
+CVGW.US,D,20080619,000000,11.1141,11.366,10.9583,11.3501,39108.424142366,0
+CVGW.US,D,20080620,000000,11.1141,11.121,10.8601,11.121,16745.918512147,0
+CVGW.US,D,20080623,000000,11.0149,11.366,10.7709,10.8284,41468.580387816,0
+CVGW.US,D,20080624,000000,10.9335,10.9335,10.3979,10.5923,20155.593190538,0
+CVGW.US,D,20080625,000000,10.5774,10.748,10.3811,10.4713,29744.421063448,0
+CVGW.US,D,20080626,000000,10.5199,11.0059,10.4287,10.4852,47849.370168875,0
+CVGW.US,D,20080627,000000,10.4217,10.5993,10.0369,10.0458,1180793.9326076,0
+CVGW.US,D,20080630,000000,10.144,10.7223,9.71252,9.97339,96374.222902658,0
+CVGW.US,D,20080701,000000,9.85932,10.0071,9.21579,9.81072,146954.76063622,0
+CVGW.US,D,20080702,000000,9.46951,9.98926,8.9083,8.9083,136321.45524503,0
+CVGW.US,D,20080703,000000,8.95611,9.40296,8.58158,8.94659,124801.957056,0
+CVGW.US,D,20080707,000000,8.92229,9.2997,8.92229,9.08664,101217.53371135,0
+CVGW.US,D,20080708,000000,9.12652,9.64805,9.12652,9.61532,62920.696829807,0
+CVGW.US,D,20080709,000000,9.59945,9.97934,9.23315,9.81072,68949.630767353,0
+CVGW.US,D,20080710,000000,9.77799,9.97339,8.98051,9.94165,62766.444841104,0
+CVGW.US,D,20080711,000000,9.87519,9.95752,9.2997,9.50026,46994.431041945,0
+CVGW.US,D,20080714,000000,9.56672,9.96645,9.56672,9.86726,74749.707179176,0
+CVGW.US,D,20080715,000000,9.73137,10.0537,9.71252,9.86726,84780.119176608,0
+CVGW.US,D,20080716,000000,9.87519,9.99819,9.84345,9.94859,41646.020583972,0
+CVGW.US,D,20080717,000000,10.0141,10.2591,10.0141,10.2591,22705.287827337,0
+CVGW.US,D,20080718,000000,10.2511,10.5774,10.1688,10.1767,66757.841071663,0
+CVGW.US,D,20080721,000000,10.1767,10.4217,9.32093,9.60838,49566.305703263,0
+CVGW.US,D,20080722,000000,9.59945,9.83552,9.28234,9.76807,49496.741080907,0
+CVGW.US,D,20080723,000000,9.80278,10.0726,9.74625,9.74625,19474.061528033,0
+CVGW.US,D,20080724,000000,9.71252,9.71252,9.37975,9.48439,67275.038916138,0
+CVGW.US,D,20080725,000000,9.48439,9.59945,9.29008,9.51811,62009.299458646,0
+CVGW.US,D,20080728,000000,9.45265,9.73831,9.15975,9.28234,78992.140959978,0
+CVGW.US,D,20080729,000000,9.20805,9.45265,9.07712,9.09517,65174.993867324,0
+CVGW.US,D,20080730,000000,9.24088,9.39522,9.04479,9.32093,58010.845947558,0
+CVGW.US,D,20080731,000000,9.24088,9.31319,9.13316,9.22541,53323.803493436,0
+CVGW.US,D,20080801,000000,9.10281,9.28234,9.01315,9.15975,52248.072304245,0
+CVGW.US,D,20080804,000000,9.14269,9.50026,8.89045,9.15122,26307.525445874,0
+CVGW.US,D,20080805,000000,9.22541,9.76807,8.98884,9.75319,51593.761580923,0
+CVGW.US,D,20080806,000000,9.77799,10.2987,9.50026,10.1529,26611.996691549,0
+CVGW.US,D,20080807,000000,10.0726,10.0726,9.41159,9.90892,32459.457701209,0
+CVGW.US,D,20080808,000000,9.89305,11.1141,9.23315,11.0149,36292.569211335,0
+CVGW.US,D,20080811,000000,11.0575,12.2785,10.4465,11.5753,59071.454392758,0
+CVGW.US,D,20080812,000000,11.5118,11.6675,11.2182,11.5376,32297.140249044,0
+CVGW.US,D,20080813,000000,11.4721,12.1883,11.244,11.49,33410.174206745,0
+CVGW.US,D,20080814,000000,11.3729,11.9185,11.3333,11.8054,23255.755708591,0
+CVGW.US,D,20080815,000000,11.9591,11.9591,11.3501,11.6586,56295.926779035,0
+CVGW.US,D,20080818,000000,11.7072,11.7072,11.3164,11.4156,14249.657570782,0
+CVGW.US,D,20080819,000000,11.3164,11.3571,10.511,10.9107,31405.906536538,0
+CVGW.US,D,20080820,000000,10.9107,11.3501,10.9107,11.1141,19893.465628036,0
+CVGW.US,D,20080821,000000,11.0407,11.3571,10.4366,11.0228,11398.516237106,0
+CVGW.US,D,20080822,000000,11.0486,11.2509,10.0627,11.1865,19003.240098462,0
+CVGW.US,D,20080825,000000,11.1716,11.2698,10.7629,10.7629,45646.490460925,0
+CVGW.US,D,20080826,000000,10.755,10.8443,10.4118,10.6499,28802.778204306,0
+CVGW.US,D,20080827,000000,10.6161,11.3422,10.4039,10.9911,35809.649586571,0
+CVGW.US,D,20080828,000000,11.0407,11.0407,10.1529,10.8125,47230.345848197,0
+CVGW.US,D,20080829,000000,10.8036,10.8036,9.78691,9.89305,64391.635728616,0
+CVGW.US,D,20080902,000000,10.1192,10.1192,9.32093,9.35564,43520.232655861,0
+CVGW.US,D,20080903,000000,9.36338,9.59945,9.02773,9.58159,60091.735520651,0
+CVGW.US,D,20080904,000000,9.42785,9.68673,9.02068,9.11799,22923.0553408,0
+CVGW.US,D,20080905,000000,8.95611,8.95611,7.19711,8.71925,162710.64350845,0
+CVGW.US,D,20080908,000000,8.88301,9.56672,8.88301,9.42785,65812.165480791,0
+CVGW.US,D,20080909,000000,9.44471,9.7036,9.36338,9.66392,54269.479084308,0
+CVGW.US,D,20080910,000000,9.57366,9.89305,9.44471,9.88412,91543.01028916,0
+CVGW.US,D,20080911,000000,9.92379,10.4039,9.60838,10.3235,31533.945768991,0
+CVGW.US,D,20080912,000000,10.4118,10.5844,10.0369,10.5507,61812.70378677,0
+CVGW.US,D,20080915,000000,10.3473,10.5844,9.7036,9.7036,41548.2268395,0
+CVGW.US,D,20080916,000000,9.76013,10.9415,9.36338,10.9415,66452.361643055,0
+CVGW.US,D,20080917,000000,10.8939,10.9276,10.0954,10.0954,47878.607473923,0
+CVGW.US,D,20080918,000000,10.388,11.0407,10.0627,10.9018,80321.934248209,0
+CVGW.US,D,20080919,000000,11.4463,11.4463,10.634,11.0793,223413.33788632,0
+CVGW.US,D,20080922,000000,10.9107,11.976,10.9107,11.2837,19355.095941975,0
+CVGW.US,D,20080923,000000,11.3333,11.8867,11.3333,11.6021,23874.780029269,0
+CVGW.US,D,20080924,000000,11.2182,11.8312,10.8532,10.8532,48175.013256137,0
+CVGW.US,D,20080925,000000,10.9018,11.5465,10.6905,10.7957,26126.052517988,0
+CVGW.US,D,20080926,000000,10.7292,11.1051,10.1767,11.0793,26568.644825443,0
+CVGW.US,D,20080929,000000,10.7391,11.0059,7.19711,9.76807,24804.324693218,0
+CVGW.US,D,20080930,000000,10.0627,10.3146,9.97934,10.144,43103.853104656,0
+CVGW.US,D,20081001,000000,10.1767,10.3811,10.0369,10.1767,17686.553188356,0
+CVGW.US,D,20081002,000000,10.0875,10.3473,9.44471,9.45265,42599.761638306,0
+CVGW.US,D,20081003,000000,9.44471,10.7788,9.44471,9.60838,80681.855555183,0
+CVGW.US,D,20081006,000000,9.44471,9.60838,8.01938,8.41018,60014.105434833,0
+CVGW.US,D,20081007,000000,8.52345,8.94659,7.98704,8.32101,59235.788210789,0
+CVGW.US,D,20081008,000000,7.81584,10.1767,7.81584,9.46158,81760.611293172,0
+CVGW.US,D,20081009,000000,9.57366,10.1767,8.43458,8.43458,121609.04170814,0
+CVGW.US,D,20081010,000000,8.14981,9.96645,8.14981,9.89305,91504.699337717,0
+CVGW.US,D,20081013,000000,9.77799,10.1936,9.12652,10.1936,64734.417925734,0
+CVGW.US,D,20081014,000000,10.1767,10.1767,9.36338,9.5568,23900.992785519,0
+CVGW.US,D,20081015,000000,9.44471,9.85139,8.22311,8.22311,22905.916230944,0
+CVGW.US,D,20081016,000000,8.92229,9.94165,8.62929,9.76013,61932.677555761,0
+CVGW.US,D,20081017,000000,9.52605,10.1936,9.14269,9.14269,56958.302965819,0
+CVGW.US,D,20081020,000000,9.36338,9.74625,9.15122,9.59052,22704.279644404,0
+CVGW.US,D,20081021,000000,9.43579,9.81072,9.35564,9.36338,17730.913237395,0
+CVGW.US,D,20081022,000000,9.16947,9.80278,8.93171,8.93171,16838.671341955,0
+CVGW.US,D,20081023,000000,9.00382,9.54985,8.75218,9.50919,31681.140477165,0
+CVGW.US,D,20081024,000000,8.54845,8.9083,8.54845,8.69535,42852.815554414,0
+CVGW.US,D,20081027,000000,8.39352,8.42674,7.32744,7.39261,39891.782281074,0
+CVGW.US,D,20081028,000000,7.57164,8.13344,7.00171,7.90551,132905.73146904,0
+CVGW.US,D,20081029,000000,7.95421,8.56531,7.16447,7.16447,93224.659420904,0
+CVGW.US,D,20081030,000000,7.35174,7.74254,7.32744,7.73431,34977.898667094,0
+CVGW.US,D,20081031,000000,7.67738,8.50044,7.67738,8.26368,78401.345761416,0
+CVGW.US,D,20081103,000000,8.23124,8.99628,8.23124,8.57245,42041.22829359,0
+CVGW.US,D,20081104,000000,8.89045,8.89045,8.18234,8.67085,22613.543180461,0
+CVGW.US,D,20081105,000000,8.57245,8.71925,8.14148,8.24751,35353.950900991,0
+CVGW.US,D,20081106,000000,8.17421,8.23918,7.72638,7.72638,40935.251616418,0
+CVGW.US,D,20081107,000000,7.79154,8.05181,7.36821,7.44954,20095.102214576,0
+CVGW.US,D,20081110,000000,7.60418,8.33658,7.10754,7.10754,46712.139820789,0
+CVGW.US,D,20081111,000000,7.12391,7.32744,6.6841,6.69224,101224.59099188,0
+CVGW.US,D,20081112,000000,6.62727,6.67597,6.269,6.269,106624.41877942,0
+CVGW.US,D,20081113,000000,6.35043,6.6353,5.7073,6.3423,197848.84326185,0
+CVGW.US,D,20081114,000000,6.33407,6.43177,5.69906,5.69906,148672.70435354,0
+CVGW.US,D,20081117,000000,5.7073,6.04107,5.3898,5.47907,102781.22543997,0
+CVGW.US,D,20081118,000000,5.44683,5.79686,5.292,5.69906,160929.18426637,0
+CVGW.US,D,20081119,000000,5.47907,5.69906,5.1697,5.18626,129490.00769306,0
+CVGW.US,D,20081120,000000,5.2187,5.49563,4.88483,5.28396,115235.30920761,0
+CVGW.US,D,20081121,000000,5.35706,6.55397,5.1697,6.5133,96277.437341119,0
+CVGW.US,D,20081124,000000,6.55397,6.9042,5.292,6.4644,48701.284747006,0
+CVGW.US,D,20081125,000000,6.54564,6.6841,5.5118,6.5622,25979.865992746,0
+CVGW.US,D,20081126,000000,6.40747,6.96104,5.79686,6.89597,31492.61026875,0
+CVGW.US,D,20081128,000000,6.79827,7.18084,6.79827,7.18084,11245.272431336,0
+CVGW.US,D,20081201,000000,7.04257,7.04257,5.91906,5.9271,36063.711685612,0
+CVGW.US,D,20081202,000000,6.04107,6.5133,5.93513,6.50527,29790.797478352,0
+CVGW.US,D,20081203,000000,6.35847,7.44151,6.35847,7.44151,44067.675988317,0
+CVGW.US,D,20081204,000000,6.611,7.26227,6.5376,6.55397,66505.795338488,0
+CVGW.US,D,20081205,000000,6.0736,6.92047,6.03293,6.7575,28738.254496613,0
+CVGW.US,D,20081208,000000,6.92047,7.36821,6.66804,7.17271,67770.056736094,0
+CVGW.US,D,20081209,000000,7.10754,7.74254,6.91204,7.06677,33751.948220931,0
+CVGW.US,D,20081210,000000,7.16447,7.31931,6.91204,6.96104,14108.511960204,0
+CVGW.US,D,20081211,000000,7.14811,7.66924,7.12391,7.12391,25430.406294425,0
+CVGW.US,D,20081212,000000,7.00974,7.67738,6.9285,7.40054,20967.180451362,0
+CVGW.US,D,20081215,000000,7.62868,7.87288,7.51481,7.61251,24564.377155235,0
+CVGW.US,D,20081216,000000,7.76704,8.06828,7.45777,8.00301,40208.351721941,0
+CVGW.US,D,20081217,000000,7.91374,8.53248,7.88101,8.37775,38793.871067363,0
+CVGW.US,D,20081218,000000,8.16598,9.05342,8.16598,8.93915,50608.766855675,0
+CVGW.US,D,20081219,000000,9.24763,9.34602,8.93171,9.31319,145908.26675207,0
+CVGW.US,D,20081222,000000,9.31319,9.36338,8.82637,9.36338,28351.112250457,0
+CVGW.US,D,20081223,000000,9.41159,9.76013,9.19169,9.33055,19302.670429474,0
+CVGW.US,D,20081224,000000,9.33829,9.75319,9.33829,9.50026,15862.750263102,0
+CVGW.US,D,20081226,000000,9.54985,9.76807,9.02773,9.31319,29920.853076671,0
+CVGW.US,D,20081229,000000,9.32093,9.33055,8.75218,9.08664,34300.399736319,0
+CVGW.US,D,20081230,000000,9.17522,9.76013,9.09517,9.34602,15142.907649154,0
+CVGW.US,D,20081231,000000,9.49133,9.59052,9.20031,9.36338,38434.957943322,0
+CVGW.US,D,20090102,000000,9.39522,9.69467,9.36338,9.56672,20755.462035495,0
+CVGW.US,D,20090105,000000,9.54291,9.77799,9.52605,9.72145,37248.326631534,0
+CVGW.US,D,20090106,000000,9.91586,9.93272,9.36338,9.54985,23637.857040084,0
+CVGW.US,D,20090107,000000,10.1767,10.5031,9.76807,10.4545,123710.09493989,0
+CVGW.US,D,20090108,000000,10.4465,10.9911,10.3384,10.9107,90920.961419684,0
+CVGW.US,D,20090109,000000,10.9335,10.9762,10.6499,10.7629,50269.009207355,0
+CVGW.US,D,20090112,000000,10.755,11.0059,10.6241,11.0059,74666.027995762,0
+CVGW.US,D,20090113,000000,10.9762,11.366,10.7064,11.121,141592.23561719,0
+CVGW.US,D,20090114,000000,10.9335,11.1448,10.8443,10.8939,49697.369484514,0
+CVGW.US,D,20090115,000000,10.8284,11.1716,10.5279,11.1716,108694.21834025,0
+CVGW.US,D,20090116,000000,11.1537,11.4801,10.8036,10.8443,89564.955375203,0
+CVGW.US,D,20090120,000000,10.6578,11.2182,10.4783,10.5358,37489.28235245,0
+CVGW.US,D,20090121,000000,10.7223,11.3501,10.6578,10.9911,70554.657996211,0
+CVGW.US,D,20090122,000000,10.7788,10.8691,10.1033,10.5993,32668.151568278,0
+CVGW.US,D,20090123,000000,9.95752,10.6905,9.95752,10.6419,53832.935874449,0
+CVGW.US,D,20090126,000000,10.6905,10.8939,10.1281,10.7223,32721.585263711,0
+CVGW.US,D,20090127,000000,10.7292,10.9494,10.2015,10.9335,28515.446068487,0
+CVGW.US,D,20090128,000000,11.1448,11.1716,10.8849,11.1141,28360.185896851,0
+CVGW.US,D,20090129,000000,10.9583,11.1775,10.9276,10.9276,51642.154361692,0
+CVGW.US,D,20090130,000000,11.0714,11.1537,9.93272,9.93272,41964.606390705,0
+CVGW.US,D,20090202,000000,10.0537,10.7957,9.93272,10.6082,42927.421091433,0
+CVGW.US,D,20090203,000000,10.6727,11.3888,10.6727,11.3005,71428.752598862,0
+CVGW.US,D,20090204,000000,11.2698,11.3977,10.7223,10.7629,30420.91181129,0
+CVGW.US,D,20090205,000000,10.7153,11.7241,10.7153,11.0714,111700.61984556,0
+CVGW.US,D,20090206,000000,11.0982,11.3888,10.9762,11.3819,37062.820971917,0
+CVGW.US,D,20090209,000000,11.366,12.1962,11.1775,12.1307,44843.976846496,0
+CVGW.US,D,20090210,000000,12.0187,12.1555,11.1051,11.1379,40800.155103436,0
+CVGW.US,D,20090211,000000,11.2351,12.1069,11.2351,11.6328,29794.830210083,0
+CVGW.US,D,20090212,000000,11.5118,11.6417,11.3085,11.4563,15538.115358772,0
+CVGW.US,D,20090213,000000,11.6507,12.0246,11.3729,11.7647,43072.599433742,0
+CVGW.US,D,20090217,000000,11.6189,11.7003,11,11.3422,33395.051462755,0
+CVGW.US,D,20090218,000000,11.4067,11.4067,10.4931,11.0575,25140.049609807,0
+CVGW.US,D,20090219,000000,11.1617,11.244,10.8443,10.9841,15929.29033666,0
+CVGW.US,D,20090220,000000,10.8849,11.2509,10.8125,11.0407,27366.117525209,0
+CVGW.US,D,20090223,000000,11.244,11.244,9.84345,9.97339,48823.274881863,0
+CVGW.US,D,20090224,000000,10.0954,10.0954,9.13316,9.52605,91713.393204786,0
+CVGW.US,D,20090225,000000,9.47745,10.0369,9.15975,9.49133,44455.826417407,0
+CVGW.US,D,20090226,000000,9.54985,9.80278,8.54845,8.55738,51776.242691741,0
+CVGW.US,D,20090227,000000,8.54845,10.2422,8.54845,9.65698,38302.885979138,0
+CVGW.US,D,20090302,000000,9.51811,9.51811,8.54845,8.55738,46389.521282325,0
+CVGW.US,D,20090303,000000,8.74395,9.31319,8.60499,8.93915,131257.35237408,0
+CVGW.US,D,20090304,000000,9.08664,9.59052,9.08664,9.46158,48901.913150614,0
+CVGW.US,D,20090305,000000,9.24763,9.73831,9.24763,9.37975,40001.674220738,0
+CVGW.US,D,20090306,000000,9.46951,9.75319,8.64665,8.94659,31265.769108892,0
+CVGW.US,D,20090309,000000,8.93915,9.68078,8.65458,8.72748,22742.590595847,0
+CVGW.US,D,20090310,000000,8.93171,9.74625,8.93171,9.74625,71606.192795018,0
+CVGW.US,D,20090311,000000,9.84345,10.5774,9.74625,10.3662,59848.76343387,0
+CVGW.US,D,20090312,000000,10.3384,10.9762,10.144,10.8363,54682.834086715,0
+CVGW.US,D,20090313,000000,10.9276,10.9841,9.99819,10.1688,43193.581385666,0
+CVGW.US,D,20090316,000000,10.4852,11.5535,10.3563,10.8849,70133.237530343,0
+CVGW.US,D,20090317,000000,10.8443,11.5465,10.4783,11.5277,38677.930030103,0
+CVGW.US,D,20090318,000000,11.5019,11.5019,10.634,11.4067,36283.49556494,0
+CVGW.US,D,20090319,000000,11.5376,11.976,11.2113,11.5624,30471.320957925,0
+CVGW.US,D,20090320,000000,10.9911,12.1307,10.9911,11.3729,89018.520225679,0
+CVGW.US,D,20090323,000000,11.4801,11.7965,11.0149,11.7399,55018.559003304,0
+CVGW.US,D,20090324,000000,11.5197,12.0901,10.9107,10.9107,35145.257033922,0
+CVGW.US,D,20090325,000000,11.0407,11.8947,10.8532,11.3243,31130.672595911,0
+CVGW.US,D,20090326,000000,11.4632,11.7568,11.3888,11.7479,50221.624609518,0
+CVGW.US,D,20090327,000000,11.49,11.7965,11.0327,11.0714,25211.630598029,0
+CVGW.US,D,20090330,000000,10.9107,10.9107,9.30545,9.54985,55529.707750183,0
+CVGW.US,D,20090331,000000,9.7036,10.4217,9.69467,9.78691,40099.46796521,0
+CVGW.US,D,20090401,000000,9.62325,9.95752,9.11799,9.52605,82648.820456881,0
+CVGW.US,D,20090402,000000,9.74625,10.7788,9.17522,9.65698,103655.32004262,0
+CVGW.US,D,20090403,000000,9.68078,10.3077,9.40296,9.77799,103324.63604069,0
+CVGW.US,D,20090406,000000,9.88412,10.1033,9.44471,10.0537,64043.812616835,0
+CVGW.US,D,20090407,000000,9.97339,10.5279,9.81072,10.2253,53552.661019159,0
+CVGW.US,D,20090408,000000,10.2739,10.9335,10.266,10.9335,45892.487096504,0
+CVGW.US,D,20090409,000000,11.1537,11.7965,11.1448,11.5941,66415.058874545,0
+CVGW.US,D,20090413,000000,11.2599,11.8054,11.2182,11.3085,50703.536051348,0
+CVGW.US,D,20090414,000000,11.0893,11.3422,10.5844,10.7223,56248.542181198,0
+CVGW.US,D,20090415,000000,10.6727,11.3085,10.6727,11.2916,43879.145779902,0
+CVGW.US,D,20090416,000000,11.1617,11.7072,11.1537,11.7072,21790.865907378,0
+CVGW.US,D,20090417,000000,11.7479,11.7806,11.1289,11.7647,28777.573630989,0
+CVGW.US,D,20090420,000000,11.5019,11.7241,10.7957,11.3005,36651.482335376,0
+CVGW.US,D,20090421,000000,11.2182,11.9691,11.0486,11.9691,51035.228236207,0
+CVGW.US,D,20090422,000000,11.9274,12.1704,10.8284,11.4939,36518.402188259,0
+CVGW.US,D,20090423,000000,11.4721,11.9691,10.9494,11.1865,33325.486840399,0
+CVGW.US,D,20090424,000000,11.3422,11.8391,11.3422,11.7003,29590.169074745,0
+CVGW.US,D,20090427,000000,11.49,11.7151,11.3164,11.3164,47246.47677512,0
+CVGW.US,D,20090428,000000,11.2351,11.5376,11.2351,11.4801,25321.522537693,0
+CVGW.US,D,20090429,000000,11.4801,12.0087,11.3977,11.9274,28278.523079302,0
+CVGW.US,D,20090430,000000,12.0008,12.0087,11.4939,11.5673,31915.038917551,0
+CVGW.US,D,20090501,000000,11.3819,11.4939,10.4366,10.7709,75311.26507269,0
+CVGW.US,D,20090504,000000,11.0575,11.3977,10.5279,11.3888,31959.39896659,0
+CVGW.US,D,20090505,000000,11.3977,11.3977,10.9911,11.0059,43106.877653454,0
+CVGW.US,D,20090506,000000,11.121,11.2916,10.9911,11.0793,38376.483333226,0
+CVGW.US,D,20090507,000000,11.2698,11.2767,10.5507,10.5685,31779.942404569,0
+CVGW.US,D,20090508,000000,10.7709,11.2271,10.5427,11.2271,22259.670971083,0
+CVGW.US,D,20090511,000000,11.2033,11.2033,10.5844,10.5844,39463.304534676,0
+CVGW.US,D,20090512,000000,10.6905,10.9415,10.1767,10.1936,49429.192824416,0
+CVGW.US,D,20090513,000000,10.0537,10.3384,9.90892,10.0537,44168.494281587,0
+CVGW.US,D,20090514,000000,10.0141,10.0537,9.80278,9.90892,72812.987765459,0
+CVGW.US,D,20090515,000000,9.95752,9.95752,9.78691,9.89305,54185.799900894,0
+CVGW.US,D,20090518,000000,9.95752,10.3235,9.81072,10.3146,50664.216916973,0
+CVGW.US,D,20090519,000000,10.0805,11.0575,9.94165,10.9583,37583.043365191,0
+CVGW.US,D,20090520,000000,11.0149,11.0149,10.2591,10.634,57246.643284571,0
+CVGW.US,D,20090521,000000,10.4624,10.8284,10.4366,10.7877,37846.179110625,0
+CVGW.US,D,20090522,000000,10.8214,11.1716,10.8214,10.877,38334.139650052,0
+CVGW.US,D,20090526,000000,10.8284,11.3888,10.8284,10.9911,111643.1534184,0
+CVGW.US,D,20090527,000000,10.9494,11.3819,10.6727,11,78688.677897235,0
+CVGW.US,D,20090528,000000,11.1141,12.2131,11.1141,12.2131,148628.3443045,0
+CVGW.US,D,20090529,000000,12.2131,13.0909,11.8867,13.0909,383107.49806013,0
+CVGW.US,D,20090601,000000,13.0254,14.2722,12.9371,14.0609,222619.89791829,0
+CVGW.US,D,20090602,000000,13.6771,13.8407,13.3359,13.5878,90808.044931222,0
+CVGW.US,D,20090603,000000,14.0947,14.3942,13.5561,13.8983,132986.38610366,0
+CVGW.US,D,20090604,000000,14.0034,14.2722,13.5878,14.1661,69007.097194517,0
+CVGW.US,D,20090605,000000,14.2484,14.2484,13.6533,13.7673,54244.274510991,0
+CVGW.US,D,20090608,000000,13.7673,13.8556,13.442,13.6215,44473.973710195,0
+CVGW.US,D,20090609,000000,13.7584,13.7584,13.4341,13.6047,38444.031589716,0
+CVGW.US,D,20090610,000000,13.7029,13.7029,12.5384,13.0671,83171.059216019,0
+CVGW.US,D,20090611,000000,13.2228,13.9637,13.0671,13.6771,44616.127503706,0
+CVGW.US,D,20090612,000000,13.6384,13.7098,13.2297,13.685,34953.702276709,0
+CVGW.US,D,20090615,000000,13.685,13.685,12.9867,13.1157,30663.883898071,0
+CVGW.US,D,20090616,000000,13.3269,13.5561,12.8241,12.9371,46093.115500111,0
+CVGW.US,D,20090617,000000,12.9867,14.7374,12.83,14.7037,157222.09562283,0
+CVGW.US,D,20090618,000000,14.6392,15.9892,14.4755,15.8662,375907.05555479,0
+CVGW.US,D,20090619,000000,16.0546,17.0892,16.0457,16.4881,524301.5014189,0
+CVGW.US,D,20090622,000000,16.3879,16.5198,15.7709,16.0229,483199.89961859,0
+CVGW.US,D,20090623,000000,16.1945,17.9769,16.129,16.4147,510595.25444885,0
+CVGW.US,D,20090624,000000,16.8055,16.861,15.8443,16.2094,251893.49755216,0
+CVGW.US,D,20090625,000000,16.1598,16.2768,15.8205,16.1201,102656.21075631,0
+CVGW.US,D,20090626,000000,15.9733,16.6736,15.5577,16.6736,437134.00505766,0
+CVGW.US,D,20090629,000000,16.2818,16.2818,15.9168,16.1945,132233.27345293,0
+CVGW.US,D,20090630,000000,16.2252,16.2897,16.0457,16.1439,218333.10408844,0
+CVGW.US,D,20090701,000000,16.2173,16.5595,15.8662,16.5268,177301.06691049,0
+CVGW.US,D,20090702,000000,16.2986,16.3879,16.0794,16.2818,92589.504173303,0
+CVGW.US,D,20090706,000000,16.2094,16.6002,15.9981,16.494,104620.15110921,0
+CVGW.US,D,20090707,000000,16.5446,16.738,15.6975,15.9247,219103.35584903,0
+CVGW.US,D,20090708,000000,15.9584,16.0794,15.3712,15.7452,150729.39753625,0
+CVGW.US,D,20090709,000000,15.8662,15.9495,15.2641,15.5984,48046.974023684,0
+CVGW.US,D,20090710,000000,15.5507,16.2173,15.4694,15.7144,76086.557747936,0
+CVGW.US,D,20090713,000000,15.8275,16.1379,15.5101,16.0318,45463.001167174,0
+CVGW.US,D,20090714,000000,15.9733,16.3145,15.9326,16.1766,38979.37672698,0
+CVGW.US,D,20090715,000000,16.2818,16.3244,16.0546,16.2421,106284.6611311,0
+CVGW.US,D,20090716,000000,16.2897,16.2986,16.014,16.2421,51345.748579478,0
+CVGW.US,D,20090717,000000,16.2818,16.2818,15.7709,15.8443,56737.510903558,0
+CVGW.US,D,20090720,000000,16.0457,16.0457,15.8106,15.9733,49450.364666002,0
+CVGW.US,D,20090721,000000,16.0636,16.0884,15.6321,15.7214,38458.146150774,0
+CVGW.US,D,20090722,000000,15.6886,15.8443,15.1689,15.6152,59123.879905259,0
+CVGW.US,D,20090723,000000,15.5666,16.0794,15.4456,15.9247,61238.039515131,0
+CVGW.US,D,20090724,000000,15.7452,16.006,15.4843,15.6807,61163.433978111,0
+CVGW.US,D,20090727,000000,15.6807,15.9168,15.641,15.7144,63835.118749766,0
+CVGW.US,D,20090728,000000,15.7382,16.5526,15.7382,16.2897,110370.82655733,0
+CVGW.US,D,20090729,000000,16.2024,16.3145,16.0715,16.2897,85783.261194645,0
+CVGW.US,D,20090730,000000,16.5526,17.2201,16.372,16.747,138076.70173086,0
+CVGW.US,D,20090731,000000,16.8362,17.0227,16.3413,16.5268,92758.878905996,0
+CVGW.US,D,20090803,000000,16.7142,16.8134,16.2897,16.7311,185994.62833916,0
+CVGW.US,D,20090804,000000,16.6567,17.1874,16.6002,16.9354,123815.95414782,0
+CVGW.US,D,20090805,000000,16.7956,16.9572,15.1689,15.6489,176818.14728572,0
+CVGW.US,D,20090806,000000,15.5904,15.5984,14.1175,14.8673,252552.84919015,0
+CVGW.US,D,20090807,000000,15.0052,15.5349,14.8584,15.2641,80266.484186911,0
+CVGW.US,D,20090810,000000,15.0687,15.0687,14.3446,14.4517,120582.71148265,0
+CVGW.US,D,20090811,000000,14.3526,14.5559,13.9558,14.3387,49614.698484032,0
+CVGW.US,D,20090812,000000,14.3049,14.8187,14.3049,14.5182,54723.161404023,0
+CVGW.US,D,20090813,000000,14.5251,14.8257,14.3526,14.5827,108742.61112102,0
+CVGW.US,D,20090814,000000,14.5737,14.5737,13.9558,14.1581,60248.003875219,0
+CVGW.US,D,20090817,000000,13.9211,14.2058,13.5075,13.685,80627.413676817,0
+CVGW.US,D,20090818,000000,13.7277,14.052,13.5392,13.8893,39612.515608716,0
+CVGW.US,D,20090819,000000,13.685,14.4904,13.6215,13.8497,31844.466112262,0
+CVGW.US,D,20090820,000000,13.808,13.9379,13.6443,13.929,59534.210358868,0
+CVGW.US,D,20090821,000000,14.1175,14.4825,14.0352,14.4111,83808.230829486,0
+CVGW.US,D,20090824,000000,14.4021,14.7374,14.2801,14.7196,104292.49165608,0
+CVGW.US,D,20090825,000000,14.5083,14.9735,14.4111,14.8673,112805.5883398,0
+CVGW.US,D,20090826,000000,14.8187,15.1034,14.7939,14.8832,244539.81124105,0
+CVGW.US,D,20090827,000000,14.8187,15.0538,14.8019,14.8495,31265.769108892,0
+CVGW.US,D,20090828,000000,14.9884,14.9884,14.052,14.3446,31686.181391828,0
+CVGW.US,D,20090831,000000,14.2563,14.4349,13.7584,14.3129,100268.83357168,0
+CVGW.US,D,20090901,000000,14.2484,14.5559,13.5392,13.6384,91751.704156229,0
+CVGW.US,D,20090902,000000,13.6384,14.1661,13.6384,13.9945,130123.14657479,0
+CVGW.US,D,20090903,000000,14.1333,15.9396,14.1333,15.641,234447.90008472,0
+CVGW.US,D,20090904,000000,15.641,15.8523,15.3296,15.8275,109816.32594435,0
+CVGW.US,D,20090908,000000,16.2024,16.3244,16.0457,16.1945,127139.93327693,0
+CVGW.US,D,20090909,000000,16.0715,16.2768,15.9247,16.0794,92842.55808941,0
+CVGW.US,D,20090910,000000,16.1112,16.2679,15.526,15.8761,62440.801753842,0
+CVGW.US,D,20090911,000000,15.8275,15.8761,15.2978,15.396,53298.598920118,0
+CVGW.US,D,20090914,000000,15.2333,15.4694,14.8326,15.4456,43295.407861869,0
+CVGW.US,D,20090915,000000,15.4357,15.7868,14.6709,14.8257,56573.177085528,0
+CVGW.US,D,20090916,000000,14.8019,14.8019,14.2484,14.5985,94518.158123558,0
+CVGW.US,D,20090917,000000,14.542,14.6462,14.4111,14.6392,58229.621643954,0
+CVGW.US,D,20090918,000000,14.6551,15.0618,14.4438,14.907,75513.909842163,0
+CVGW.US,D,20090921,000000,14.7196,14.9159,14.3942,14.6551,22511.716704258,0
+CVGW.US,D,20090922,000000,14.8098,14.8406,14.6134,14.6957,31960.407149523,0
+CVGW.US,D,20090923,000000,14.6462,14.9884,14.3704,14.6957,51898.232826598,0
+CVGW.US,D,20090924,000000,14.8406,14.8406,14.3704,14.4111,30133.57967547,0
+CVGW.US,D,20090925,000000,14.4111,14.5827,14.1661,14.2881,50166.174548219,0
+CVGW.US,D,20090928,000000,14.4111,15.0687,14.4111,15.0618,84126.816636219,0
+CVGW.US,D,20090929,000000,15.2076,15.7779,15.0786,15.641,209312.89138958,0
+CVGW.US,D,20090930,000000,15.7452,15.7531,15.3067,15.4535,103305.48056497,0
+CVGW.US,D,20091001,000000,15.4208,15.5577,15.0052,15.1431,125734.52626875,0
+CVGW.US,D,20091002,000000,14.9794,15.4456,14.9794,15.1986,38882.591165441,0
+CVGW.US,D,20091005,000000,15.3553,15.5904,15.3147,15.518,96922.674418047,0
+CVGW.US,D,20091006,000000,15.5904,15.6241,15.1113,15.273,103774.28562868,0
+CVGW.US,D,20091007,000000,15.2899,15.5021,15.2899,15.4357,30718.325776436,0
+CVGW.US,D,20091008,000000,15.5507,15.6549,15.4208,15.5577,412824.6981844,0
+CVGW.US,D,20091009,000000,15.5666,17.0981,15.5349,16.9929,282437.40768124,0
+CVGW.US,D,20091012,000000,16.9265,16.9265,16.1945,16.2421,213942.46741654,0
+CVGW.US,D,20091013,000000,16.2768,16.6488,16.2024,16.6488,95085.765114668,0
+CVGW.US,D,20091014,000000,16.6081,16.6488,16.2818,16.5109,76231.736090245,0
+CVGW.US,D,20091015,000000,16.4454,16.4881,15.7531,15.9019,89897.655742994,0
+CVGW.US,D,20091016,000000,15.9019,16.372,15.7948,16.2679,60747.054426906,0
+CVGW.US,D,20091019,000000,16.4623,16.5674,16.2818,16.5109,79603.099817194,0
+CVGW.US,D,20091020,000000,16.5674,16.6002,16.0715,16.0973,75110.636669083,0
+CVGW.US,D,20091021,000000,16.2094,16.87,16.1856,16.2897,80227.165052535,0
+CVGW.US,D,20091022,000000,16.2421,16.5446,15.9495,16.3413,62992.277818029,0
+CVGW.US,D,20091023,000000,16.0884,16.5367,15.5507,15.5666,59363.827443241,0
+CVGW.US,D,20091026,000000,15.5666,16.0457,15.5507,15.7214,56842.361928559,0
+CVGW.US,D,20091027,000000,15.8017,15.8017,15.2413,15.3226,41722.642486857,0
+CVGW.US,D,20091028,000000,15.2641,15.4605,14.8257,14.8673,70130.212981545,0
+CVGW.US,D,20091029,000000,14.9556,15.2641,14.8743,15.2492,55650.689702107,0
+CVGW.US,D,20091030,000000,15.0945,15.3147,14.4349,14.5331,72578.08114214,0
+CVGW.US,D,20091102,000000,14.548,14.8406,14.4438,14.8019,77591.774866457,0
+CVGW.US,D,20091103,000000,14.7196,15.9733,14.5251,15.9098,103839.8175193,0
+CVGW.US,D,20091104,000000,15.9326,16.2421,15.1183,15.1272,31089.33709567,0
+CVGW.US,D,20091105,000000,15.2978,15.8017,15.0122,15.762,43401.267069802,0
+CVGW.US,D,20091106,000000,15.6489,15.7452,15.1917,15.3871,29197.985913925,0
+CVGW.US,D,20091109,000000,15.5577,15.7144,15.3553,15.4456,58644.993012226,0
+CVGW.US,D,20091110,000000,15.4109,15.6549,14.6957,14.7374,76516.043677266,0
+CVGW.US,D,20091111,000000,14.8187,14.8743,14.2563,14.4825,99620.571945952,0
+CVGW.US,D,20091112,000000,15.7531,15.9822,15.1342,15.3226,337815.88799152,0
+CVGW.US,D,20091113,000000,15.5101,16.2421,15.2899,15.8205,158496.43884977,0
+CVGW.US,D,20091116,000000,16.0884,16.1032,15.7055,15.9326,96803.708831989,0
+CVGW.US,D,20091117,000000,15.8761,15.8761,15.6638,15.7144,106780.68713399,0
+CVGW.US,D,20091118,000000,15.7948,16.5754,15.6321,15.6886,2429906.3734666,0
+CVGW.US,D,20091119,000000,15.396,15.6886,14.7543,15.0865,279346.31880958,0
+CVGW.US,D,20091120,000000,14.9467,15.3712,14.785,15.0211,90521.720978335,0
+CVGW.US,D,20091123,000000,15.4208,15.4694,15.0052,15.2333,80198.93593042,0
+CVGW.US,D,20091124,000000,15.4287,15.4287,14.9735,15.0618,70247.162201738,0
+CVGW.US,D,20091125,000000,15.1986,15.2581,14.8743,14.8743,59597.725883628,0
+CVGW.US,D,20091127,000000,14.3704,14.5182,14.2058,14.2147,57907.00310549,0
+CVGW.US,D,20091130,000000,14.2058,14.2058,13.442,13.7435,149175.78763696,0
+CVGW.US,D,20091201,000000,13.9211,14.5083,13.9211,14.4825,80663.708262394,0
+CVGW.US,D,20091202,000000,14.4904,14.4994,14.2484,14.4904,49710.475862639,0
+CVGW.US,D,20091203,000000,14.4349,14.5331,13.9211,13.9707,84906.142043196,0
+CVGW.US,D,20091204,000000,14.2722,14.6551,14.1264,14.4111,66162.004958438,0
+CVGW.US,D,20091207,000000,14.5331,14.8495,14.3446,14.785,116782.8700093,0
+CVGW.US,D,20091208,000000,14.6223,14.8257,14.2881,14.4825,53619.201092717,0
+CVGW.US,D,20091209,000000,14.4517,14.5251,13.8407,13.9151,277097.06268673,0
+CVGW.US,D,20091210,000000,13.9211,14.0431,13.565,13.7584,55927.9400086,0
+CVGW.US,D,20091211,000000,13.8893,13.9151,13.4728,13.6047,80875.426678261,0
+CVGW.US,D,20091214,000000,13.5719,13.7832,13.5392,13.7098,48926.109540998,0
+CVGW.US,D,20091215,000000,13.7187,13.7673,13.565,13.6215,53939.803265315,0
+CVGW.US,D,20091216,000000,13.7584,13.7584,12.9123,12.952,164669.54294669,0
+CVGW.US,D,20091217,000000,12.9451,13.2952,12.4977,12.5057,179465.63566699,0
+CVGW.US,D,20091218,000000,12.6842,13.5481,12.6842,13.5144,368533.20558502,0
+CVGW.US,D,20091221,000000,13.6126,13.9558,13.1811,13.7921,120813.58537424,0
+CVGW.US,D,20091222,000000,13.7673,13.7921,13.3031,13.4003,39260.659765203,0
+CVGW.US,D,20091223,000000,13.4271,13.6384,13.4271,13.5719,47293.861372957,0
+CVGW.US,D,20091224,000000,13.6533,13.7832,13.5779,13.7098,9817.6853986326,0
+CVGW.US,D,20091228,000000,13.7921,13.7921,13.4003,13.4083,76069.41863808,0
+CVGW.US,D,20091229,000000,13.4728,13.6443,13.3924,13.5779,25613.895588176,0
+CVGW.US,D,20091230,000000,13.4916,13.6612,13.3835,13.6384,54446.919280464,0
+CVGW.US,D,20091231,000000,13.5719,13.9379,13.5144,13.8407,110331.50742296,0
+CVGW.US,D,20100104,000000,12.6594,13.2149,12.2855,13.1484,255300.14768176,0
+CVGW.US,D,20100105,000000,13.1097,13.1484,12.9778,13.0343,141780.7658256,0
+CVGW.US,D,20100106,000000,13.1097,13.4579,13.0175,13.2526,105132.30803902,0
+CVGW.US,D,20100107,000000,13.3101,13.4003,12.4571,13.2049,53640.372934304,0
+CVGW.US,D,20100108,000000,13.1097,13.6939,13.1097,13.6047,112602.94357033,0
+CVGW.US,D,20100111,000000,13.6215,14.1829,13.4509,14.1502,111068.48914676,0
+CVGW.US,D,20100112,000000,14.0282,14.3615,13.7584,14.1502,82243.530917935,0
+CVGW.US,D,20100113,000000,14.1502,14.6392,14.1502,14.4111,72148.59521281,0
+CVGW.US,D,20100114,000000,14.3297,14.7602,14.3297,14.6134,67221.605220705,0
+CVGW.US,D,20100115,000000,14.6799,14.9556,14.0213,14.4825,117100.44763311,0
+CVGW.US,D,20100119,000000,14.4686,14.7295,13.9637,14.7116,62350.065289899,0
+CVGW.US,D,20100120,000000,14.542,14.542,13.8556,13.8824,110747.88697416,0
+CVGW.US,D,20100121,000000,13.8983,13.929,13.4648,13.4916,86568.635699218,0
+CVGW.US,D,20100122,000000,13.5223,14.4686,13.5223,14.0689,135528.015277,0
+CVGW.US,D,20100125,000000,14.1423,14.296,13.7187,14.1988,118637.92660547,0
+CVGW.US,D,20100126,000000,14.1175,14.4349,14.052,14.0689,48872.675845565,0
+CVGW.US,D,20100127,000000,13.9707,14.7037,13.9707,14.6799,74379.704042875,0
+CVGW.US,D,20100128,000000,14.6551,14.6551,14.1988,14.2395,57889.863995634,0
+CVGW.US,D,20100129,000000,14.3208,14.4438,13.6443,13.6443,108906.94493905,0
+CVGW.US,D,20100201,000000,13.6701,13.9151,13.5481,13.6533,105563.81033422,0
+CVGW.US,D,20100202,000000,13.6533,13.7029,13.1881,13.3775,96627.276818766,0
+CVGW.US,D,20100203,000000,13.2873,13.3835,13.0522,13.2228,60453.67319349,0
+CVGW.US,D,20100204,000000,13.1811,13.8249,12.9778,13.2297,207115.05259629,0
+CVGW.US,D,20100205,000000,13.319,13.4827,13.1881,13.319,58914.177855257,0
+CVGW.US,D,20100208,000000,13.3775,13.6295,13.0254,13.2526,49686.279472254,0
+CVGW.US,D,20100209,000000,13.4271,13.4271,13.0998,13.3101,35573.73478032,0
+CVGW.US,D,20100210,000000,13.3101,13.6533,13.0998,13.3359,29163.707694213,0
+CVGW.US,D,20100211,000000,13.2526,13.6215,13.0671,13.5481,46365.32489194,0
+CVGW.US,D,20100212,000000,13.4003,13.6295,13.4003,13.5719,31756.754197117,0
+CVGW.US,D,20100216,000000,13.6771,13.8497,13.4271,13.8497,19892.457445104,0
+CVGW.US,D,20100217,000000,13.9211,14.3129,13.6533,14.3129,34560.510932956,0
+CVGW.US,D,20100218,000000,14.2643,14.6134,14.052,14.6065,58818.400476651,0
+CVGW.US,D,20100219,000000,14.6223,14.6223,14.175,14.4755,55065.943601141,0
+CVGW.US,D,20100222,000000,14.4994,14.6134,14.3446,14.5638,30700.178483648,0
+CVGW.US,D,20100223,000000,14.5827,14.7374,14.0857,14.6462,49007.772358547,0
+CVGW.US,D,20100224,000000,14.6957,14.7602,14.426,14.7374,63714.136797842,0
+CVGW.US,D,20100225,000000,14.542,14.7672,14.3208,14.7037,42071.473781571,0
+CVGW.US,D,20100226,000000,14.6709,14.6709,14.4021,14.4021,72349.223616417,0
+CVGW.US,D,20100301,000000,14.4686,14.8019,14.1264,14.7543,79972.094770562,0
+CVGW.US,D,20100302,000000,14.7295,15.0618,14.6223,15.0618,40241.621758721,0
+CVGW.US,D,20100303,000000,15.1272,15.1272,14.6957,14.8584,75365.706951056,0
+CVGW.US,D,20100304,000000,14.8406,14.8495,14.2722,14.4438,28816.892765364,0
+CVGW.US,D,20100305,000000,14.4111,14.9467,14.2643,14.9239,50434.351208318,0
+CVGW.US,D,20100308,000000,14.8832,15.0618,14.7116,15.0122,40645.903114733,0
+CVGW.US,D,20100309,000000,14.8098,15.2581,14.8019,15.0687,35512.235621425,0
+CVGW.US,D,20100310,000000,15.0865,15.273,15.0865,15.2333,32157.002821399,0
+CVGW.US,D,20100311,000000,15.1113,15.6728,15.1113,15.6321,57360.567955967,0
+CVGW.US,D,20100312,000000,15.5984,15.5984,15.1342,15.5101,36319.790150518,0
+CVGW.US,D,20100315,000000,15.4694,15.4694,14.7295,14.8187,80804.853872972,0
+CVGW.US,D,20100316,000000,14.8584,14.9467,14.6799,14.8187,57618.662786738,0
+CVGW.US,D,20100317,000000,14.7939,15.2244,14.6134,14.6551,133757.64604717,0
+CVGW.US,D,20100318,000000,14.8495,14.8495,14.5331,14.6303,19515.397028274,0
+CVGW.US,D,20100319,000000,14.7374,14.7374,14.3704,14.6551,87080.79262903,0
+CVGW.US,D,20100322,000000,14.5182,14.6799,14.417,14.6462,32376.786700728,0
+CVGW.US,D,20100323,000000,14.6065,14.7939,14.4825,14.7602,40438.217430597,0
+CVGW.US,D,20100324,000000,14.8019,15.1034,14.7196,15.0618,43779.335669565,0
+CVGW.US,D,20100325,000000,15.0052,15.3712,14.8326,14.8326,29089.102157193,0
+CVGW.US,D,20100326,000000,14.8326,14.9467,14.4994,14.7543,56392.712340575,0
+CVGW.US,D,20100329,000000,14.7295,15.0865,14.6957,15.03,37232.195704611,0
+CVGW.US,D,20100330,000000,14.9735,15.4694,14.9735,15.2413,41610.734181327,0
+CVGW.US,D,20100331,000000,15.2413,15.3067,14.7543,14.8495,128338.66278391,0
+CVGW.US,D,20100401,000000,14.9735,15.1599,14.2484,14.8743,62674.700194228,0
+CVGW.US,D,20100405,000000,14.9636,15.0687,14.7543,15.0687,86658.363980229,0
+CVGW.US,D,20100406,000000,14.9467,15.0459,14.3615,14.8019,25656.23927135,0
+CVGW.US,D,20100407,000000,14.7443,14.907,14.6303,14.8019,55943.06275259,0
+CVGW.US,D,20100408,000000,14.7939,15.0786,14.5182,14.9794,35550.546572867,0
+CVGW.US,D,20100409,000000,14.9318,15.0786,14.8584,15.037,32787.117154337,0
+CVGW.US,D,20100412,000000,15.0122,15.1183,14.7196,15.0211,62162.543264417,0
+CVGW.US,D,20100413,000000,15.037,15.1272,14.8257,15.1272,46569.986027278,0
+CVGW.US,D,20100414,000000,15.152,15.2899,14.9735,15.2244,56578.218000191,0
+CVGW.US,D,20100415,000000,15.2076,15.2899,14.9159,15.0052,39519.762778907,0
+CVGW.US,D,20100416,000000,15.0122,15.1857,14.8911,15.0211,64917.907219486,0
+CVGW.US,D,20100419,000000,14.9239,15.0052,14.5083,14.6462,99154.791431045,0
+CVGW.US,D,20100420,000000,14.6303,14.7116,14.4517,14.5896,56907.893819184,0
+CVGW.US,D,20100421,000000,14.662,14.7939,14.5331,14.5985,60938.609184119,0
+CVGW.US,D,20100422,000000,14.4686,15.2165,14.4111,15.152,95858.033241116,0
+CVGW.US,D,20100423,000000,15.0459,15.2641,14.9318,15.1431,54264.438169645,0
+CVGW.US,D,20100426,000000,15.0786,15.1758,14.9407,14.9794,26878.156985782,0
+CVGW.US,D,20100427,000000,14.9556,15.1034,14.9318,14.9318,64669.894218042,0
+CVGW.US,D,20100428,000000,14.9735,15.0122,14.785,14.8743,98928.95845412,0
+CVGW.US,D,20100429,000000,14.8257,14.9636,14.7295,14.8743,70871.227437079,0
+CVGW.US,D,20100430,000000,14.9407,14.9407,14.0689,14.1175,74150.846517152,0
+CVGW.US,D,20100503,000000,14.1333,14.5251,14.0431,14.4755,94028.181218265,0
+CVGW.US,D,20100504,000000,14.296,14.6303,14.175,14.4607,50979.778174908,0
+CVGW.US,D,20100505,000000,14.4349,14.4517,14.1076,14.3526,32957.500069963,0
+CVGW.US,D,20100506,000000,14.4904,14.6223,13.4341,13.6443,84576.466224203,0
+CVGW.US,D,20100507,000000,13.4985,14.1661,12.9947,13.2049,89686.945510059,0
+CVGW.US,D,20100510,000000,13.6215,14.2147,13.4271,13.8338,46963.177371031,0
+CVGW.US,D,20100511,000000,14.0133,14.1919,13.5561,13.8983,40834.433323148,0
+CVGW.US,D,20100512,000000,13.6384,14.2484,13.6215,14.1829,55456.110396096,0
+CVGW.US,D,20100513,000000,14.1829,14.4607,14.1829,14.296,40389.824649827,0
+CVGW.US,D,20100514,000000,14.2395,14.3129,13.9469,14.2484,33317.421376937,0
+CVGW.US,D,20100517,000000,14.3704,14.3704,13.8983,14.2801,37734.270805096,0
+CVGW.US,D,20100518,000000,14.417,14.417,13.9469,14.1264,33841.676501941,0
+CVGW.US,D,20100519,000000,14.0431,14.3049,14.0034,14.1581,24542.197130716,0
+CVGW.US,D,20100520,000000,13.8407,14.1581,13.1157,13.4271,55539.78957951,0
+CVGW.US,D,20100521,000000,13.2526,13.6295,13.1732,13.5561,39546.98371809,0
+CVGW.US,D,20100524,000000,13.5392,13.6612,12.8151,12.8241,65070.142842323,0
+CVGW.US,D,20100525,000000,12.6108,12.9451,12.4154,12.9123,47103.314798677,0
+CVGW.US,D,20100526,000000,13.0423,13.1097,12.6535,12.7179,52365.021524438,0
+CVGW.US,D,20100527,000000,12.9867,13.2149,12.7586,13.0254,57812.233909816,0
+CVGW.US,D,20100528,000000,12.952,13.2228,12.7735,13.0036,58387.906364388,0
+CVGW.US,D,20100601,000000,12.9947,13.6443,12.7011,12.8241,88470.06871029,0
+CVGW.US,D,20100602,000000,13.2297,14.8187,12.8558,14.8187,289885.86318803,0
+CVGW.US,D,20100603,000000,14.7196,15.4456,14.6868,15.3643,160607.57391084,0
+CVGW.US,D,20100604,000000,14.9636,15.4357,14.6134,15.1689,109007.76323232,0
+CVGW.US,D,20100607,000000,15.3147,15.7144,15.1183,15.4109,129757.17617022,0
+CVGW.US,D,20100608,000000,15.4208,15.4843,15.2641,15.4208,152900.01539035,0
+CVGW.US,D,20100609,000000,15.4694,15.4694,14.9884,15.0122,145190.44050399,0
+CVGW.US,D,20100610,000000,15.3147,15.3553,14.9636,14.9794,154433.46163099,0
+CVGW.US,D,20100611,000000,14.8991,14.9318,14.6134,14.7602,114050.69426169,0
+CVGW.US,D,20100614,000000,14.9318,15.4357,14.8743,14.8743,103440.57707795,0
+CVGW.US,D,20100615,000000,15.0865,15.403,14.9556,15.3226,92997.818261046,0
+CVGW.US,D,20100616,000000,15.3296,16.1032,15.3296,15.9892,137528.25021547,0
+CVGW.US,D,20100617,000000,15.9396,16.1201,15.5835,15.8354,54378.36284104,0
+CVGW.US,D,20100618,000000,15.9326,16.1598,15.5835,15.892,71864.287625789,0
+CVGW.US,D,20100621,000000,16.0378,16.0378,15.5349,15.6807,36695.842384415,0
+CVGW.US,D,20100622,000000,15.6807,15.9981,15.4357,15.4605,46476.225014537,0
+CVGW.US,D,20100623,000000,15.4109,15.6728,15.2641,15.5101,32133.814613947,0
+CVGW.US,D,20100624,000000,15.4287,15.6638,15.4287,15.5666,43380.095228216,0
+CVGW.US,D,20100625,000000,15.6321,15.7144,15.4773,15.7144,192159.66697262,0
+CVGW.US,D,20100628,000000,15.7214,15.7709,15.3375,15.4287,113945.84323669,0
+CVGW.US,D,20100629,000000,15.2581,15.4535,14.6957,14.8911,156514.35120408,0
+CVGW.US,D,20100630,000000,14.8911,15.1917,14.542,14.6223,174426.73736936,0
+CVGW.US,D,20100701,000000,14.7196,15.5021,14.5182,15.4287,102813.48729381,0
+CVGW.US,D,20100702,000000,15.4694,15.6728,15.3464,15.4773,72739.390411372,0
+CVGW.US,D,20100706,000000,15.6152,15.7868,15.0459,15.1599,57283.946053081,0
+CVGW.US,D,20100707,000000,15.2581,15.2581,14.9556,15.1272,64197.056422605,0
+CVGW.US,D,20100708,000000,15.1986,15.1986,14.8019,15.152,79707.950842195,0
+CVGW.US,D,20100709,000000,15.0786,15.3553,14.9556,15.2899,66560.237216854,0
+CVGW.US,D,20100712,000000,15.1986,15.5507,15.0122,15.4694,126342.46057717,0
+CVGW.US,D,20100713,000000,15.641,16.2679,15.5101,16.2421,111743.97171167,0
+CVGW.US,D,20100714,000000,16.1528,16.372,15.9822,16.3413,108713.37381597,0
+CVGW.US,D,20100715,000000,16.372,16.4375,16.1032,16.2332,51399.182274911,0
+CVGW.US,D,20100716,000000,16.1201,16.2818,15.8354,15.9584,178598.59834487,0
+CVGW.US,D,20100719,000000,15.9396,16.2252,15.8582,16.0715,63863.347871882,0
+CVGW.US,D,20100720,000000,15.8662,16.3641,15.8662,16.3562,53244.157041752,0
+CVGW.US,D,20100721,000000,16.4375,16.4375,16.0546,16.0636,54291.659108828,0
+CVGW.US,D,20100722,000000,16.3076,17.0574,16.1379,17.0406,158169.78757957,0
+CVGW.US,D,20100723,000000,16.8214,17.3679,16.7311,17.3411,130077.77834282,0
+CVGW.US,D,20100726,000000,17.3411,17.4968,17.1288,17.4631,77564.553927275,0
+CVGW.US,D,20100727,000000,17.4968,17.6347,17.3004,17.5613,77191.526242176,0
+CVGW.US,D,20100728,000000,17.5058,17.5058,17.1288,17.3094,47791.903741711,0
+CVGW.US,D,20100729,000000,17.4879,17.4879,16.9572,17.1209,60981.961050225,0
+CVGW.US,D,20100730,000000,16.8432,17.3094,16.6081,17.1943,57276.888772552,0
+CVGW.US,D,20100802,000000,17.4968,17.4968,16.87,17.235,58226.597095156,0
+CVGW.US,D,20100803,000000,17.1209,17.3411,16.8531,16.861,58281.038973522,0
+CVGW.US,D,20100804,000000,16.9186,17.1794,16.8928,17.1149,18067.646336917,0
+CVGW.US,D,20100805,000000,16.9572,17.1288,16.6329,16.6329,56799.010062453,0
+CVGW.US,D,20100806,000000,16.5198,16.7787,16.4216,16.7003,31968.472612984,0
+CVGW.US,D,20100809,000000,16.7787,17.0981,16.4881,17.0227,52645.296379729,0
+CVGW.US,D,20100810,000000,16.8293,17.3004,16.8293,17.1378,63130.398879809,0
+CVGW.US,D,20100811,000000,16.7956,17.1943,16.7956,17.0495,99652.833799799,0
+CVGW.US,D,20100812,000000,16.8432,17.3917,16.8432,17.3004,65995.654774542,0
+CVGW.US,D,20100813,000000,17.3679,17.6109,16.9354,17.1626,80382.425224171,0
+CVGW.US,D,20100816,000000,17.1378,17.3976,16.7956,17.3332,68209.624494751,0
+CVGW.US,D,20100817,000000,17.4393,17.4482,17.0148,17.0802,100742.67955005,0
+CVGW.US,D,20100818,000000,17.0981,17.0981,16.7648,16.9186,45358.150142173,0
+CVGW.US,D,20100819,000000,16.7956,16.8858,16.3076,16.3562,53464.949104014,0
+CVGW.US,D,20100820,000000,16.2818,16.494,15.6549,16.1766,100012.75510677,0
+CVGW.US,D,20100823,000000,16.2173,16.2173,15.7055,15.9168,56585.27528072,0
+CVGW.US,D,20100824,000000,15.762,15.9822,15.4694,15.8582,51222.750261689,0
+CVGW.US,D,20100825,000000,15.7948,15.8761,15.5577,15.8205,47191.026713822,0
+CVGW.US,D,20100826,000000,15.8275,15.9733,15.5666,15.6321,43612.985485669,0
+CVGW.US,D,20100827,000000,15.8275,16.4881,15.6975,16.4286,33099.653863474,0
+CVGW.US,D,20100830,000000,16.4216,16.4216,15.9822,15.9981,38065.962989954,0
+CVGW.US,D,20100831,000000,16.0378,16.1856,15.7144,15.9822,50241.788268172,0
+CVGW.US,D,20100901,000000,16.0378,16.2768,15.5349,15.5835,145607.82823813,0
+CVGW.US,D,20100902,000000,15.5349,16.1379,15.2641,16.0794,65622.627089443,0
+CVGW.US,D,20100903,000000,16.1945,16.1945,15.8275,16.0229,22278.826446805,0
+CVGW.US,D,20100907,000000,16.0457,16.0457,15.7293,15.8523,52808.622014826,0
+CVGW.US,D,20100908,000000,15.9396,16.0457,15.6638,15.7382,30725.383056965,0
+CVGW.US,D,20100909,000000,15.884,16.4058,15.884,16.3492,80488.284432104,0
+CVGW.US,D,20100910,000000,16.3145,16.6418,16.3145,16.4623,48077.219511665,0
+CVGW.US,D,20100913,000000,16.6488,17.0892,16.4623,17.0733,93902.158351678,0
+CVGW.US,D,20100914,000000,17.0644,17.228,17.0019,17.0148,97519.518714206,0
+CVGW.US,D,20100915,000000,17.0019,17.5206,17.0019,17.4324,84834.561054974,0
+CVGW.US,D,20100916,000000,17.4562,17.602,16.983,17.1378,71953.007723866,0
+CVGW.US,D,20100917,000000,17.3252,17.4562,17.0733,17.3976,86459.751942487,0
+CVGW.US,D,20100920,000000,17.3818,17.9124,16.8134,17.8966,65149.789294007,0
+CVGW.US,D,20100921,000000,17.8291,17.969,17.5454,17.7091,56035.815582399,0
+CVGW.US,D,20100922,000000,17.593,17.6902,17.0733,17.2518,32510.875030777,0
+CVGW.US,D,20100923,000000,17.0981,17.3917,16.9929,17.106,33929.388417086,0
+CVGW.US,D,20100924,000000,17.2677,17.5782,17.1626,17.5782,27032.408974485,0
+CVGW.US,D,20100927,000000,17.6347,17.9442,17.5692,17.8222,201891.65682197,0
+CVGW.US,D,20100928,000000,17.9124,18.2447,17.6347,18.204,85711.680206423,0
+CVGW.US,D,20100929,000000,18.204,18.4332,17.7974,17.8787,63035.629684135,0
+CVGW.US,D,20100930,000000,18.0245,18.1564,17.4968,17.6516,55772.679836964,0
+CVGW.US,D,20101001,000000,17.7091,17.9124,17.0802,17.479,58010.845947558,0
+CVGW.US,D,20101004,000000,17.6178,17.718,17.0574,17.2201,37130.369228408,0
+CVGW.US,D,20101005,000000,17.4145,17.9124,17.2766,17.6902,125696.21531731,0
+CVGW.US,D,20101006,000000,17.7091,17.7468,17.106,17.3173,67081.46779306,0
+CVGW.US,D,20101007,000000,17.4968,17.9035,17.3976,17.5454,86240.976246091,0
+CVGW.US,D,20101008,000000,17.5365,17.5613,17.106,17.1546,86472.858320612,0
+CVGW.US,D,20101011,000000,17.106,17.2201,17.0574,17.0892,42510.033357295,0
+CVGW.US,D,20101012,000000,17.0644,17.5454,16.8531,17.5117,29549.841757437,0
+CVGW.US,D,20101013,000000,17.5365,17.7091,17.1705,17.5206,93457.549678357,0
+CVGW.US,D,20101014,000000,17.5117,17.5117,17.0227,17.4879,317538.30466612,0
+CVGW.US,D,20101015,000000,17.6585,17.8122,17.5286,17.6585,45497.279386886,0
+CVGW.US,D,20101018,000000,17.6109,18.1406,17.6109,18.0751,25369.915318463,0
+CVGW.US,D,20101019,000000,17.7825,18.1961,17.7825,17.96,46899.661846271,0
+CVGW.US,D,20101020,000000,17.96,18.2606,17.8291,18.0334,22585.314058345,0
+CVGW.US,D,20101021,000000,18.0404,18.3022,17.9352,18.1068,58278.014424724,0
+CVGW.US,D,20101022,000000,18.1068,18.3022,17.9838,18.0989,36311.724687056,0
+CVGW.US,D,20101025,000000,18.1138,18.204,17.8866,18.0404,21586.20477204,0
+CVGW.US,D,20101026,000000,17.9124,18.1564,17.7974,18.0483,22853.490718444,0
+CVGW.US,D,20101027,000000,17.9184,18.0989,17.7825,18.0027,31551.084878847,0
+CVGW.US,D,20101028,000000,18.1138,18.1138,17.8787,17.9838,24582.524448024,0
+CVGW.US,D,20101029,000000,17.8966,18.0483,17.7736,17.8291,19758.369115055,0
+CVGW.US,D,20101101,000000,17.8222,17.9769,17.7468,17.8966,60265.142985075,0
+CVGW.US,D,20101102,000000,17.9035,18.3181,17.9035,18.3022,82490.535736447,0
+CVGW.US,D,20101103,000000,18.1306,18.3746,18.1227,18.335,46830.097223915,0
+CVGW.US,D,20101104,000000,18.5224,18.7585,18.2943,18.7168,242734.15560858,0
+CVGW.US,D,20101105,000000,18.7347,18.7347,18.5383,18.6117,38403.704272408,0
+CVGW.US,D,20101108,000000,18.4818,18.7496,18.3915,18.7258,27194.72642665,0
+CVGW.US,D,20101109,000000,18.694,18.7664,18.4163,18.5641,37939.940123366,0
+CVGW.US,D,20101110,000000,18.6851,18.9946,18.4629,18.9946,39579.245571937,0
+CVGW.US,D,20101111,000000,18.7813,19.0184,18.6514,18.6762,21985.445213389,0
+CVGW.US,D,20101112,000000,18.5224,18.6593,18.1227,18.4074,26348.860946115,0
+CVGW.US,D,20101115,000000,18.4332,18.5224,18.1723,18.1723,30958.273314419,0
+CVGW.US,D,20101116,000000,18.1227,18.204,17.7388,18.0483,182777.51660091,0
+CVGW.US,D,20101117,000000,18.0483,18.1564,17.8866,18.1227,46248.375671747,0
+CVGW.US,D,20101118,000000,18.3677,18.6206,17.9928,18.4818,78710.857921754,0
+CVGW.US,D,20101119,000000,18.5383,18.694,18.2854,18.4262,68846.796108218,0
+CVGW.US,D,20101122,000000,18.2705,19.0759,18.2705,18.816,34582.690957475,0
+CVGW.US,D,20101123,000000,18.6117,18.8954,18.3746,18.7426,46936.964614781,0
+CVGW.US,D,20101124,000000,18.7585,19.5718,18.7585,19.1741,186645.91451368,0
+CVGW.US,D,20101126,000000,19.0184,19.2048,18.8081,18.8081,40362.603710645,0
+CVGW.US,D,20101129,000000,18.335,18.824,18.0176,18.7585,52664.45185545,0
+CVGW.US,D,20101130,000000,18.7585,18.938,18.578,18.8002,79384.324120798,0
+CVGW.US,D,20101201,000000,19.0025,19.3378,18.7168,18.9946,130785.52276157,0
+CVGW.US,D,20101202,000000,19.0928,19.1741,18.702,18.9777,106208.03922821,0
+CVGW.US,D,20101203,000000,18.8954,19.3199,18.6762,19.2713,87303.601057156,0
+CVGW.US,D,20101206,000000,19.182,19.7196,19.0025,19.6621,43052.435775088,0
+CVGW.US,D,20101207,000000,19.8654,20.0866,19.6056,19.799,73647.763233735,0
+CVGW.US,D,20101208,000000,19.8813,19.8912,18.8299,18.8954,77487.932024389,0
+CVGW.US,D,20101209,000000,19.0997,19.1255,18.7089,18.7813,62788.624865623,0
+CVGW.US,D,20101210,000000,18.7496,19.3764,18.6593,19.2634,44424.572746493,0
+CVGW.US,D,20101213,000000,19.3854,19.4092,18.9618,19.0432,24278.053202349,0
+CVGW.US,D,20101214,000000,19.1076,19.433,19.0184,19.4161,37799.802695721,0
+CVGW.US,D,20101215,000000,18.8081,19.548,18.7426,18.7813,90457.197270642,0
+CVGW.US,D,20101216,000000,18.7664,19.0432,18.7258,18.9777,92089.445438683,0
+CVGW.US,D,20101217,000000,18.9281,18.9777,18.571,18.8388,158877.53199833,0
+CVGW.US,D,20101220,000000,18.8954,19.311,18.8726,19.2951,51094.711029236,0
+CVGW.US,D,20101221,000000,19.3378,19.3943,19.0828,19.3943,68531.234850283,0
+CVGW.US,D,20101222,000000,19.3943,19.6373,18.6206,18.6692,112491.0352648,0
+CVGW.US,D,20101223,000000,18.6296,18.7902,18.3429,18.5542,29921.861259603,0
+CVGW.US,D,20101227,000000,18.5224,19.1314,18.5145,18.8825,14337.369485927,0
+CVGW.US,D,20101228,000000,18.8478,18.9688,18.6514,18.7089,10801.671940948,0
+CVGW.US,D,20101229,000000,18.702,19.0432,18.6593,19.0104,39023.736776019,0
+CVGW.US,D,20101230,000000,18.9281,19.0928,18.6514,18.8299,34750.049324304,0
+CVGW.US,D,20101231,000000,19.0561,19.0561,18.4619,18.7635,51673.408032606,0
+CVGW.US,D,20110103,000000,19.3764,19.8654,19.2227,19.2951,154498.99352161,0
+CVGW.US,D,20110104,000000,19.4161,19.4161,18.6692,18.7426,47018.62743233,0
+CVGW.US,D,20110105,000000,18.7496,18.7813,18.2368,18.3826,62201.862398792,0
+CVGW.US,D,20110106,000000,18.3826,18.3826,17.9124,18.084,125939.18740409,0
+CVGW.US,D,20110107,000000,18.084,18.1138,17.725,18.0245,59259.984601173,0
+CVGW.US,D,20110110,000000,18.0404,18.3746,17.7468,18.335,37370.316766391,0
+CVGW.US,D,20110111,000000,18.5383,18.6514,18.2794,18.578,31985.61172284,0
+CVGW.US,D,20110112,000000,18.702,19.0928,18.5869,19.0521,41139.912751756,0
+CVGW.US,D,20110113,000000,19.0759,19.311,19.0759,19.2475,22585.314058345,0
+CVGW.US,D,20110114,000000,19.2782,19.3288,18.816,19.1255,33714.645452421,0
+CVGW.US,D,20110118,000000,19.2048,19.2048,18.816,18.8884,24981.764889373,0
+CVGW.US,D,20110119,000000,18.7585,18.9192,18.2943,18.4074,42723.768139028,0
+CVGW.US,D,20110120,000000,18.4163,19.0104,18.2606,18.9192,135213.46220199,0
+CVGW.US,D,20110121,000000,19.0997,19.1662,18.7664,19.0432,50804.354344618,0
+CVGW.US,D,20110124,000000,19.1255,19.2386,18.8002,19.0253,43191.565019801,0
+CVGW.US,D,20110125,000000,18.8884,19.0253,18.6028,18.8884,51829.676387174,0
+CVGW.US,D,20110126,000000,19.0253,19.3199,18.8884,19.2475,49351.562738598,0
+CVGW.US,D,20110127,000000,19.1662,19.2713,18.6117,19.182,44939.754225103,0
+CVGW.US,D,20110128,000000,19.2128,19.4508,18.824,18.9618,71908.647674828,0
+CVGW.US,D,20110131,000000,18.9708,19.0967,18.331,18.7883,51105.801041496,0
+CVGW.US,D,20110201,000000,18.816,19.3764,18.6851,19.311,75284.044133507,0
+CVGW.US,D,20110202,000000,19.305,19.4984,19.0253,19.1572,42960.691128212,0
+CVGW.US,D,20110203,000000,19.06,19.3199,18.7813,19.1741,39420.960851503,0
+CVGW.US,D,20110204,000000,19.1483,19.1662,18.9777,19.068,26144.199810776,0
+CVGW.US,D,20110207,000000,19.068,19.4905,18.9876,19.2386,37658.657085143,0
+CVGW.US,D,20110208,000000,19.1483,19.3616,18.946,19.2227,26382.130982894,0
+CVGW.US,D,20110209,000000,18.938,19.305,18.9132,19.1979,17639.168590519,0
+CVGW.US,D,20110210,000000,19.4816,19.4816,19.0104,19.3616,31969.480795917,0
+CVGW.US,D,20110211,000000,19.2128,19.5629,19.2048,19.3427,17806.526957347,0
+CVGW.US,D,20110214,000000,19.67,19.8575,19.5411,19.5976,21460.181905452,0
+CVGW.US,D,20110215,000000,19.6214,20.1342,19.1314,19.1314,114961.08344992,0
+CVGW.US,D,20110216,000000,19.4161,19.5976,19.19,19.5411,25971.800529285,0
+CVGW.US,D,20110218,000000,19.4508,19.8238,19.06,19.19,76940.488691933,0
+CVGW.US,D,20110222,000000,19.19,19.6214,18.8825,19.3854,96777.496075738,0
+CVGW.US,D,20110223,000000,19.433,19.5877,18.8081,18.816,32509.866847844,0
+CVGW.US,D,20110224,000000,18.7813,19.4161,18.7813,19.4012,38270.624125292,0
+CVGW.US,D,20110225,000000,19.3764,19.6373,19.2128,19.5153,50499.883098943,0
+CVGW.US,D,20110228,000000,19.5322,19.6859,18.816,18.9053,55900.719069417,0
+CVGW.US,D,20110301,000000,18.8478,19.0432,18.6593,18.7089,58689.353061265,0
+CVGW.US,D,20110302,000000,18.3022,18.3022,16.5446,16.738,430738.09253261,0
+CVGW.US,D,20110303,000000,16.9017,17.4056,16.5526,17.228,321701.09199524,0
+CVGW.US,D,20110304,000000,17.1874,17.4562,16.9186,17.2518,162870.94459475,0
+CVGW.US,D,20110307,000000,17.3332,17.349,16.9354,17.0892,69721.898893801,0
+CVGW.US,D,20110308,000000,17.1626,17.6902,17.1288,17.6902,47157.756677043,0
+CVGW.US,D,20110309,000000,17.602,17.7468,17.349,17.593,24534.131667254,0
+CVGW.US,D,20110310,000000,17.3917,17.3976,17.0148,17.2766,43355.898837831,0
+CVGW.US,D,20110311,000000,17.2201,17.3094,17.0733,17.1149,48232.479683301,0
+CVGW.US,D,20110314,000000,17.0981,17.1467,16.6825,16.6904,91675.082253344,0
+CVGW.US,D,20110315,000000,16.5446,16.738,16.4881,16.626,74161.936529412,0
+CVGW.US,D,20110316,000000,16.6081,16.8214,16.2897,16.5932,156528.46576514,0
+CVGW.US,D,20110317,000000,16.6825,16.9434,16.5674,16.87,55036.706296093,0
+CVGW.US,D,20110318,000000,16.9434,17.1546,16.9106,17.0981,73628.607758014,0
+CVGW.US,D,20110321,000000,17.4393,17.6436,17.1943,17.6436,35521.309267819,0
+CVGW.US,D,20110322,000000,17.6902,17.6902,17.4056,17.6436,26361.96732424,0
+CVGW.US,D,20110323,000000,17.5692,17.7091,17.5534,17.6833,17552.464858307,0
+CVGW.US,D,20110324,000000,17.7319,17.8787,17.6516,17.7646,25930.465029044,0
+CVGW.US,D,20110325,000000,17.839,18.2854,17.7646,17.9124,37883.481879135,0
+CVGW.US,D,20110328,000000,18.0245,18.2447,17.96,18.0096,23606.603369171,0
+CVGW.US,D,20110329,000000,18.2209,18.7347,18.0751,18.5641,55155.671882152,0
+CVGW.US,D,20110330,000000,18.6692,18.7744,18.3915,18.5224,49916.14518091,0
+CVGW.US,D,20110331,000000,18.082,18.2388,17.5821,17.7904,105605.14583446,0
+CVGW.US,D,20110401,000000,17.9035,17.9035,17.2766,17.5117,128338.66278391,0
+CVGW.US,D,20110404,000000,17.5454,17.8291,17.5454,17.7091,27437.69851343,0
+CVGW.US,D,20110405,000000,17.7091,18.2526,17.5613,17.7904,45415.616569337,0
+CVGW.US,D,20110406,000000,17.8222,18.204,17.6674,17.6992,32336.45938342,0
+CVGW.US,D,20110407,000000,17.8549,17.9928,17.5365,17.5365,67785.179480085,0
+CVGW.US,D,20110408,000000,17.6674,17.6674,17.2201,17.3728,59496.907590358,0
+CVGW.US,D,20110411,000000,17.3411,17.5782,17.1794,17.2608,24592.606277351,0
+CVGW.US,D,20110412,000000,17.1149,17.1288,16.5674,16.5674,50361.762037163,0
+CVGW.US,D,20110413,000000,16.9434,16.9434,16.4286,16.5198,79608.140731857,0
+CVGW.US,D,20110414,000000,16.4702,17.0227,16.3968,17.0148,58435.290962225,0
+CVGW.US,D,20110415,000000,16.9672,17.1378,16.8858,17.0892,37449.963218074,0
+CVGW.US,D,20110418,000000,16.9929,16.9929,16.4881,16.5367,22065.091665072,0
+CVGW.US,D,20110419,000000,16.5833,16.5833,16.2818,16.3879,21834.217773484,0
+CVGW.US,D,20110420,000000,16.5198,17.1288,16.5198,16.9761,71567.881843575,0
+CVGW.US,D,20110421,000000,16.8531,17.0981,16.4702,17.0574,25724.795710773,0
+CVGW.US,D,20110425,000000,16.9434,16.983,16.6488,16.738,60339.748522095,0
+CVGW.US,D,20110426,000000,16.8293,17.2766,16.7222,16.9929,31987.628088706,0
+CVGW.US,D,20110427,000000,17.0019,17.1467,16.9354,17.0981,23842.518175422,0
+CVGW.US,D,20110428,000000,17.0981,17.0981,16.8055,17.0981,28401.521397092,0
+CVGW.US,D,20110429,000000,17.1001,17.348,16.9166,17.1001,49767.942289803,0
+CVGW.US,D,20110502,000000,17.0644,17.1378,16.4058,16.4058,31741.631453127,0
+CVGW.US,D,20110503,000000,16.2818,16.2986,15.9822,16.1528,42452.566930132,0
+CVGW.US,D,20110504,000000,16.1687,16.4375,15.8106,15.8106,32479.621359863,0
+CVGW.US,D,20110505,000000,15.8205,16.0794,15.6241,15.6241,33731.784562277,0
+CVGW.US,D,20110506,000000,15.9098,15.9495,15.4605,15.5577,61961.914860809,0
+CVGW.US,D,20110509,000000,15.6241,16.259,15.6241,16.1766,76921.333216212,0
+CVGW.US,D,20110510,000000,16.2094,16.9672,16.1032,16.9483,41432.285802239,0
+CVGW.US,D,20110511,000000,16.9929,17.3332,16.0973,16.1598,55387.553956673,0
+CVGW.US,D,20110512,000000,16.1201,17.8866,16.1201,17.6992,110962.62993883,0
+CVGW.US,D,20110513,000000,17.6744,17.9124,17.3332,17.3728,49389.87369004,0
+CVGW.US,D,20110516,000000,17.2201,17.2201,16.4216,16.4375,46847.236333771,0
+CVGW.US,D,20110517,000000,16.259,16.4454,16.129,16.4058,83495.694120349,0
+CVGW.US,D,20110518,000000,16.1112,16.6904,16.1112,16.5932,80399.564334027,0
+CVGW.US,D,20110519,000000,16.5109,16.6736,16.251,16.5446,39008.614032028,0
+CVGW.US,D,20110520,000000,16.5674,16.5674,16.259,16.3641,36739.194250521,0
+CVGW.US,D,20110523,000000,16.2897,16.4454,16.0636,16.2679,30462.247311531,0
+CVGW.US,D,20110524,000000,16.4454,16.4454,15.6886,15.8205,108710.34926718,0
+CVGW.US,D,20110525,000000,15.7709,15.9495,15.5418,15.892,53221.977017233,0
+CVGW.US,D,20110526,000000,15.8582,16.8858,15.8523,16.8362,47466.260654449,0
+CVGW.US,D,20110527,000000,16.9434,17.5782,16.9017,17.471,57841.471214864,0
+CVGW.US,D,20110531,000000,17.6833,18.0751,17.3411,18.0245,99833.298544752,0
+CVGW.US,D,20110601,000000,17.9035,17.9124,17.6268,17.8122,198002.08706762,0
+CVGW.US,D,20110602,000000,17.8787,17.8787,17.2846,17.4234,68543.333045475,0
+CVGW.US,D,20110603,000000,17.1378,17.1378,16.6567,16.738,95449.719153372,0
+CVGW.US,D,20110606,000000,16.6567,17.1626,15.7709,16.8531,226142.48908514,0
+CVGW.US,D,20110607,000000,17.1378,17.4393,17.0148,17.1943,132598.23567457,0
+CVGW.US,D,20110608,000000,17.1943,17.1943,16.4702,16.5268,49508.839276099,0
+CVGW.US,D,20110609,000000,16.6329,17.0019,16.3413,16.8531,38814.034726017,0
+CVGW.US,D,20110610,000000,16.87,16.87,16.2332,16.494,77779.29689194,0
+CVGW.US,D,20110613,000000,16.5109,17.3728,16.3413,16.3562,104354.99899791,0
+CVGW.US,D,20110614,000000,16.5526,16.8362,16.372,16.7718,42190.43936763,0
+CVGW.US,D,20110615,000000,16.494,16.6418,16.3324,16.3641,32732.675275971,0
+CVGW.US,D,20110616,000000,16.3641,17.0733,16.3641,17.0148,29821.042966333,0
+CVGW.US,D,20110617,000000,17.1209,17.1874,16.5367,16.8134,76925.365947943,0
+CVGW.US,D,20110620,000000,16.9483,17.5058,16.7866,16.9572,65666.987138482,0
+CVGW.US,D,20110621,000000,17.3004,17.358,17.0733,17.2201,55720.254324464,0
+CVGW.US,D,20110622,000000,17.1626,17.4562,16.7787,16.7787,41050.184470746,0
+CVGW.US,D,20110623,000000,16.7142,17.0406,16.4544,16.9265,55870.473581436,0
+CVGW.US,D,20110624,000000,16.9483,17.2112,16.5367,16.87,163191.54676735,0
+CVGW.US,D,20110627,000000,16.9017,16.9672,16.6002,16.8779,70503.240666644,0
+CVGW.US,D,20110628,000000,16.7648,16.9761,16.5932,16.8531,44349.967209473,0
+CVGW.US,D,20110629,000000,16.9572,16.983,16.6825,16.87,21523.697430212,0
+CVGW.US,D,20110630,000000,16.9166,17.1834,16.8759,17.1497,54867.331563399,0
+CVGW.US,D,20110701,000000,17.1546,17.6744,17.1546,17.6109,68494.940264705,0
+CVGW.US,D,20110705,000000,17.5692,17.7904,17.4968,17.7557,153325.46858795,0
+CVGW.US,D,20110706,000000,17.8291,18.0334,17.593,17.7388,62404.507168265,0
+CVGW.US,D,20110707,000000,17.9124,18.2854,17.8787,18.091,90741.504857664,0
+CVGW.US,D,20110708,000000,17.8222,18.0989,17.2677,17.6833,102179.34022915,0
+CVGW.US,D,20110711,000000,17.4393,17.8122,17.358,17.5851,87757.283376872,0
+CVGW.US,D,20110712,000000,17.5692,17.8043,17.5692,17.6347,28707.0008257,0
+CVGW.US,D,20110713,000000,17.6585,17.8966,17.4234,17.718,47489.448861901,0
+CVGW.US,D,20110714,000000,17.8708,17.9035,17.3976,17.479,38936.024860874,0
+CVGW.US,D,20110715,000000,17.6268,17.6992,17.3728,17.5365,30968.355143746,0
+CVGW.US,D,20110718,000000,17.4145,17.4145,16.8779,16.9186,28422.693238678,0
+CVGW.US,D,20110719,000000,17.0981,17.8966,16.5109,17.593,33918.298404826,0
+CVGW.US,D,20110720,000000,17.6992,17.6992,16.8293,17.3094,117254.69962181,0
+CVGW.US,D,20110721,000000,17.349,17.7736,17.2925,17.7468,29458.097110561,0
+CVGW.US,D,20110722,000000,17.8122,17.8549,17.5058,17.7468,30526.771019223,0
+CVGW.US,D,20110725,000000,17.5782,17.8122,17.5058,17.5454,38914.853019287,0
+CVGW.US,D,20110726,000000,17.5454,17.5454,17.0316,17.0406,23144.855585994,0
+CVGW.US,D,20110727,000000,16.9672,17.0019,16.5198,16.7063,41865.8044633,0
+CVGW.US,D,20110728,000000,16.5526,16.9572,16.5198,16.5754,26402.294641548,0
+CVGW.US,D,20110729,000000,16.2828,17.0416,16.2828,16.8253,98383.53148753,0
+CVGW.US,D,20110801,000000,16.9106,17.0981,16.372,16.6646,121568.71439083,0
+CVGW.US,D,20110802,000000,16.5833,16.6081,16.3244,16.3641,62534.562766583,0
+CVGW.US,D,20110803,000000,16.2421,16.5109,16.0229,16.2986,66525.958997142,0
+CVGW.US,D,20110804,000000,16.0715,16.3879,15.9326,15.9326,72985.387046951,0
+CVGW.US,D,20110805,000000,15.9663,16.0973,14.8991,15.6975,80770.575653261,0
+CVGW.US,D,20110808,000000,15.4109,16.1112,14.8495,14.8911,152800.20528001,0
+CVGW.US,D,20110809,000000,15.3553,16.2173,15.1599,16.0229,121769.34279444,0
+CVGW.US,D,20110810,000000,15.5904,16.1766,15.403,15.4208,83300.106631405,0
+CVGW.US,D,20110811,000000,15.4694,16.4216,15.4694,16.1201,74414.99044552,0
+CVGW.US,D,20110812,000000,16.3076,16.3562,15.892,15.9584,92617.733295418,0
+CVGW.US,D,20110815,000000,16.2024,16.372,15.9663,16.1598,44304.598977502,0
+CVGW.US,D,20110816,000000,15.9981,16.2173,15.6638,15.9495,169568.30381668,0
+CVGW.US,D,20110817,000000,16.0636,16.1766,15.5349,15.762,28287.596725697,0
+CVGW.US,D,20110818,000000,15.4109,15.7382,15.1917,15.3792,94826.662100964,0
+CVGW.US,D,20110819,000000,15.2899,15.6638,14.9794,15.0687,76719.696629672,0
+CVGW.US,D,20110822,000000,15.5021,15.5021,15.0687,15.3147,36939.822654128,0
+CVGW.US,D,20110823,000000,15.4208,16.2252,15.3871,16.1439,57982.616825442,0
+CVGW.US,D,20110824,000000,16.0715,16.2679,15.6152,15.892,31699.287769953,0
+CVGW.US,D,20110825,000000,15.8582,16.129,15.3464,15.4456,47137.593018388,0
+CVGW.US,D,20110826,000000,15.4287,15.884,15.2899,15.7779,32909.107289193,0
+CVGW.US,D,20110829,000000,15.9892,16.6567,15.9584,16.6002,45523.492143136,0
+CVGW.US,D,20110830,000000,16.4216,16.8531,16.3076,16.747,30907.864167784,0
+CVGW.US,D,20110831,000000,16.8838,16.8838,15.9257,16.2828,74291.99212773,0
+CVGW.US,D,20110901,000000,16.2421,16.4216,15.3553,15.7214,85126.934105457,0
+CVGW.US,D,20110902,000000,15.4089,15.7769,15.4089,15.518,35838.88689162,0
+CVGW.US,D,20110906,000000,15.2333,15.6152,15.152,15.4456,66242.659593053,0
+CVGW.US,D,20110907,000000,15.0211,16.0794,15.0211,15.8443,131018.41301903,0
+CVGW.US,D,20110908,000000,15.7293,15.8205,15.5746,15.7214,57238.57782111,0
+CVGW.US,D,20110909,000000,15.762,15.762,15.4357,15.5418,86800.517773739,0
+CVGW.US,D,20110912,000000,15.3067,15.7144,15.3067,15.6638,58603.657511986,0
+CVGW.US,D,20110913,000000,15.7214,15.9822,15.5101,15.9168,46170.745585929,0
+CVGW.US,D,20110914,000000,16.0794,16.5109,15.8761,16.2421,70721.008180107,0
+CVGW.US,D,20110915,000000,16.2421,16.5367,16.2173,16.4454,86934.606103788,0
+CVGW.US,D,20110916,000000,16.5674,16.9672,16.494,16.738,166758.49798324,0
+CVGW.US,D,20110919,000000,16.4147,16.5367,15.8106,16.3244,68039.241579125,0
+CVGW.US,D,20110920,000000,16.5526,16.5526,16.2768,16.2768,69583.777832021,0
+CVGW.US,D,20110921,000000,16.3492,16.3492,15.5984,15.6241,64354.332960106,0
+CVGW.US,D,20110922,000000,15.2244,15.8443,15.2244,15.5577,108304.0515453,0
+CVGW.US,D,20110923,000000,15.5666,15.9892,15.3296,15.8275,57831.389385537,0
+CVGW.US,D,20110926,000000,15.403,16.3324,15.396,16.3076,77800.468733526,0
+CVGW.US,D,20110927,000000,16.6488,17.0981,16.3076,16.8531,79737.188147243,0
+CVGW.US,D,20110928,000000,17.2032,17.2677,16.6418,16.7648,89778.690156935,0
+CVGW.US,D,20110929,000000,17.1546,17.1943,16.3562,16.7648,47286.804092428,0
+CVGW.US,D,20110930,000000,16.4911,16.9166,16.4911,16.7083,89067.921189382,0
+CVGW.US,D,20111003,000000,16.4454,16.6646,15.5101,15.5507,123675.81672017,0
+CVGW.US,D,20111004,000000,15.5835,17.0316,15.4535,16.8432,120749.06166655,0
+CVGW.US,D,20111005,000000,16.8134,17.4324,16.4702,17.2608,79202.851192912,0
+CVGW.US,D,20111006,000000,17.1467,17.3917,16.2768,16.3324,131898.55671928,0
+CVGW.US,D,20111007,000000,16.738,16.738,15.9822,16.0378,179561.4130456,0
+CVGW.US,D,20111010,000000,16.3413,16.4147,15.9663,16.259,129452.70492455,0
+CVGW.US,D,20111011,000000,16.2818,16.4286,15.9396,16.1112,95270.262591352,0
+CVGW.US,D,20111012,000000,16.2252,16.2897,15.9396,16.1112,84529.081626366,0
+CVGW.US,D,20111013,000000,16.0457,16.1687,15.8523,16.0229,45559.786728713,0
+CVGW.US,D,20111014,000000,16.1945,16.4702,16.006,16.1201,87175.561824704,0
+CVGW.US,D,20111017,000000,16.1598,16.1598,15.5577,15.6807,72369.387275071,0
+CVGW.US,D,20111018,000000,15.7214,16.1201,15.6321,15.8761,138733.02882005,0
+CVGW.US,D,20111019,000000,16.4623,18.0176,16.2768,17.1705,213767.04358625,0
+CVGW.US,D,20111020,000000,17.4482,17.4482,16.7063,17.2032,58354.636327609,0
+CVGW.US,D,20111021,000000,17.5058,17.593,16.8293,17.593,84590.580785261,0
+CVGW.US,D,20111024,000000,17.8708,17.9442,17.5286,17.8866,60062.498215602,0
+CVGW.US,D,20111025,000000,17.8142,17.8896,17.4641,17.5653,89557.898094674,0
+CVGW.US,D,20111026,000000,17.6109,17.8549,17.3252,17.7468,111526.20419821,0
+CVGW.US,D,20111027,000000,18.0096,19.3764,17.8291,19.0342,154478.82986296,0
+CVGW.US,D,20111028,000000,18.8547,19.1483,18.5958,18.8299,69810.618991879,0
+CVGW.US,D,20111031,000000,18.7555,18.7555,18.3211,18.3717,71381.368001025,0
+CVGW.US,D,20111101,000000,17.7468,18.4381,17.0574,18.2308,96778.504258671,0
+CVGW.US,D,20111102,000000,18.5224,18.5224,17.9442,18.2447,76882.014081837,0
+CVGW.US,D,20111103,000000,18.0394,18.5651,17.9561,18.3806,61471.937955517,0
+CVGW.US,D,20111104,000000,17.9898,18.448,17.9898,18.4312,28349.095884591,0
+CVGW.US,D,20111107,000000,18.4332,18.702,18.1802,18.6375,34928.497703391,0
+CVGW.US,D,20111108,000000,18.8002,19.8575,18.5383,19.5718,87202.782763886,0
+CVGW.US,D,20111109,000000,19.0124,19.3447,18.1227,18.8379,155735.0257971,0
+CVGW.US,D,20111110,000000,19.0283,19.4122,19.0283,19.2862,147109.01262492,0
+CVGW.US,D,20111111,000000,19.5381,19.8446,19.4627,19.7365,64059.943543758,0
+CVGW.US,D,20111114,000000,19.9557,19.9865,19.4816,19.6859,105222.03632003,0
+CVGW.US,D,20111115,000000,19.67,19.9865,19.3854,19.9378,43195.597751532,0
+CVGW.US,D,20111116,000000,19.5629,20.0519,19.548,19.8406,43833.777547931,0
+CVGW.US,D,20111117,000000,19.8496,20.4348,19.8496,20.1005,87243.110081195,0
+CVGW.US,D,20111118,000000,20.0608,20.6589,20.0608,20.1947,81509.57374293,0
+CVGW.US,D,20111121,000000,19.914,20.4189,19.7286,19.9557,92172.116439165,0
+CVGW.US,D,20111122,000000,19.9626,20.4199,19.6373,19.6621,59854.812531466,0
+CVGW.US,D,20111123,000000,19.4558,20.1521,19.3209,19.5957,124959.2335935,0
+CVGW.US,D,20111125,000000,19.6046,19.9051,19.5461,19.6621,30792.931313456,0
+CVGW.US,D,20111128,000000,20.2374,21.018,20.0698,20.8434,115463.1585504,0
+CVGW.US,D,20111129,000000,20.9516,21.2253,20.7105,20.7849,87008.203457875,0
+CVGW.US,D,20111130,000000,21.4673,22.116,21.2253,22.1002,187995.87146057,0
+CVGW.US,D,20111201,000000,21.9831,22.0506,21.3672,21.4584,65080.22467165,0
+CVGW.US,D,20111202,000000,21.7679,22.0337,21.3929,21.4425,54231.168132866,0
+CVGW.US,D,20111205,000000,21.6667,21.8512,21.3354,21.5348,63927.871579574,0
+CVGW.US,D,20111206,000000,21.6498,21.6498,21.3354,21.4009,62763.420292306,0
+CVGW.US,D,20111207,000000,21.2908,21.6171,21.136,21.5169,65845.43551757,0
+CVGW.US,D,20111208,000000,21.4009,21.4009,20.8514,20.9109,55676.902458358,0
+CVGW.US,D,20111209,000000,20.9188,21.9246,20.8603,21.7758,115378.47118405,0
+CVGW.US,D,20111212,000000,21.4773,21.6756,21.0527,21.2521,53898.467765075,0
+CVGW.US,D,20111213,000000,21.5169,21.633,20.8018,20.8117,48309.101586186,0
+CVGW.US,D,20111214,000000,20.6292,21.384,20.4526,21.0855,75595.572659711,0
+CVGW.US,D,20111215,000000,21.4515,21.4515,21.0438,21.2769,61320.710515612,0
+CVGW.US,D,20111216,000000,21.5259,21.8175,21.1688,21.3354,182112.11586533,0
+CVGW.US,D,20111219,000000,21.5348,21.7847,21.3354,21.4584,68430.416557013,0
+CVGW.US,D,20111220,000000,21.8353,21.8353,21.4584,21.633,89540.758984818,0
+CVGW.US,D,20111221,000000,21.6102,22.0902,21.6102,21.9583,72887.593302479,0
+CVGW.US,D,20111222,000000,22.0506,22.607,22.0337,22.1329,52929.60396675,0
+CVGW.US,D,20111223,000000,22.0337,22.0902,21.7004,21.7847,29069.946681472,0
+CVGW.US,D,20111227,000000,21.627,21.8919,21.4673,21.7094,29710.142843736,0
+CVGW.US,D,20111228,000000,21.7411,21.7927,21.1926,21.2699,17511.129358066,0
+CVGW.US,D,20111229,000000,21.3672,21.5516,21.2342,21.4267,41517.981351519,0
+CVGW.US,D,20111230,000000,22.1081,22.1081,21.2838,21.3672,55641.616055713,0
+CVGW.US,D,20120103,000000,21.7262,21.7679,20.8434,21.2342,96355.067426937,0
+CVGW.US,D,20120104,000000,21.6012,21.6012,20.8861,21.1688,55615.403299463,0
+CVGW.US,D,20120105,000000,21.1013,21.6171,20.9605,21.5447,66131.759470456,0
+CVGW.US,D,20120106,000000,21.4584,22.1081,21.4584,21.8581,59617.889542282,0
+CVGW.US,D,20120109,000000,22.0248,22.4503,21.2342,22.0416,146477.89010905,0
+CVGW.US,D,20120110,000000,22.3243,22.6159,22.1428,22.2579,109031.95962271,0
+CVGW.US,D,20120111,000000,21.9246,22.3164,21.9246,22.1666,81597.285658074,0
+CVGW.US,D,20120112,000000,22.1507,22.7994,22.1507,22.5247,95137.182444235,0
+CVGW.US,D,20120113,000000,22.2827,22.6159,22.2083,22.2827,62481.12907115,0
+CVGW.US,D,20120117,000000,21.8006,22.6239,21.8006,22.242,97068.860943289,0
+CVGW.US,D,20120118,000000,22.2985,23.2904,22.242,23.0484,200843.14657197,0
+CVGW.US,D,20120119,000000,23.1317,23.2835,22.7241,22.8163,105092.98890465,0
+CVGW.US,D,20120120,000000,22.9244,23.1803,22.7488,23.1317,65152.813842805,0
+CVGW.US,D,20120123,000000,23.1972,23.2478,22.8897,23.0147,54141.439851855,0
+CVGW.US,D,20120124,000000,22.9244,23.2071,22.7568,22.8401,59392.056565357,0
+CVGW.US,D,20120125,000000,22.8312,23.1734,22.733,22.8897,35133.15883873,0
+CVGW.US,D,20120126,000000,23.0583,23.0901,22.6903,23.0315,80188.854101093,0
+CVGW.US,D,20120127,000000,23.1238,23.1238,22.9244,23.0484,52850.965697999,0
+CVGW.US,D,20120130,000000,22.9244,23.2309,22.8828,22.9323,22427.029337911,0
+CVGW.US,D,20120131,000000,23.0226,23.0226,22.5247,22.6338,58700.443073525,0
+CVGW.US,D,20120201,000000,22.6735,22.8897,22.1507,22.6566,104990.15424551,0
+CVGW.US,D,20120202,000000,22.4255,23.0147,22.4066,22.7241,89964.195816552,0
+CVGW.US,D,20120203,000000,22.848,23.7407,22.7241,23.2646,293143.30224358,0
+CVGW.US,D,20120206,000000,23.1238,23.3896,23.0732,23.1654,91091.34433531,0
+CVGW.US,D,20120207,000000,23.0147,23.341,22.973,23.1139,117901.9530646,0
+CVGW.US,D,20120208,000000,23.1069,23.6376,22.9492,23.6058,92654.027880995,0
+CVGW.US,D,20120209,000000,23.5225,23.6376,23.2478,23.5305,49284.014482107,0
+CVGW.US,D,20120210,000000,23.4065,23.5483,23.2904,23.3569,67796.269492344,0
+CVGW.US,D,20120213,000000,23.5652,23.5721,23.3222,23.4571,76632.99289746,0
+CVGW.US,D,20120214,000000,23.5146,23.5562,23.3063,23.463,98752.526440898,0
+CVGW.US,D,20120215,000000,23.5652,23.6376,23.3222,23.4719,146072.6005701,0
+CVGW.US,D,20120216,000000,23.3985,23.7407,23.3817,23.6564,64377.521167559,0
+CVGW.US,D,20120217,000000,23.7804,23.7804,23.3985,23.706,33939.470246413,0
+CVGW.US,D,20120221,000000,23.5057,23.6653,23.3063,23.4065,69876.150882504,0
+CVGW.US,D,20120222,000000,23.3063,23.5562,22.9423,22.9492,181490.06699586,0
+CVGW.US,D,20120223,000000,22.857,23.225,22.7667,23.0315,109733.65494387,0
+CVGW.US,D,20120224,000000,23.0732,23.2557,22.8242,23.1486,41877.902658493,0
+CVGW.US,D,20120227,000000,23.58,25.1631,23.4898,24.5531,364821.07602682,0
+CVGW.US,D,20120228,000000,24.5303,24.5719,23.4977,23.7467,336847.0241932,0
+CVGW.US,D,20120229,000000,23.714,23.714,22.848,22.8828,124115.38447883,0
+CVGW.US,D,20120301,000000,23.1238,23.2974,22.8074,22.8163,79619.230744117,0
+CVGW.US,D,20120302,000000,22.8659,22.9571,22.4424,22.4652,89788.771986262,0
+CVGW.US,D,20120305,000000,21.5447,22.5098,20.893,22.0902,140439.88252511,0
+CVGW.US,D,20120306,000000,21.8175,22.3828,21.5933,22.0337,147217.89638165,0
+CVGW.US,D,20120307,000000,22.0506,22.733,21.8919,22.242,69048.432694758,0
+CVGW.US,D,20120308,000000,22.4066,22.6417,21.8175,22.5663,73646.755050802,0
+CVGW.US,D,20120309,000000,22.5485,22.8986,22.3739,22.5415,40678.16496858,0
+CVGW.US,D,20120312,000000,22.5098,22.6417,22.2747,22.4652,68715.732326967,0
+CVGW.US,D,20120313,000000,22.5247,22.6735,22.4424,22.5753,50586.586831155,0
+CVGW.US,D,20120314,000000,22.5009,22.5832,22.2985,22.359,83683.216145831,0
+CVGW.US,D,20120315,000000,22.4255,22.607,22.3828,22.6001,58450.413706215,0
+CVGW.US,D,20120316,000000,22.5247,22.6001,22.3987,22.5158,105969.09987316,0
+CVGW.US,D,20120319,000000,22.4066,23.0315,22.3491,22.6566,59035.159807181,0
+CVGW.US,D,20120320,000000,22.8312,22.8401,22.2827,22.3164,62792.657597354,0
+CVGW.US,D,20120321,000000,22.2985,22.5326,22.2321,22.4255,61993.168531723,0
+CVGW.US,D,20120322,000000,22.2509,22.5098,22.1002,22.4652,47391.655117429,0
+CVGW.US,D,20120323,000000,22.3412,22.973,22.2658,22.4652,107288.81133207,0
+CVGW.US,D,20120326,000000,22.7241,23.2974,22.5009,23.2398,80862.320300136,0
+CVGW.US,D,20120327,000000,23.2974,23.2974,22.848,22.8659,44906.484188323,0
+CVGW.US,D,20120328,000000,22.857,22.8758,22.4741,22.6566,21308.954465547,0
+CVGW.US,D,20120329,000000,22.6159,22.6735,22.2985,22.5663,27374.18298867,0
+CVGW.US,D,20120330,000000,22.7488,22.7488,22.2827,22.2827,37473.151425526,0
+CVGW.US,D,20120402,000000,22.4741,22.4741,22.0754,22.2916,62082.896812733,0
+CVGW.US,D,20120403,000000,22.1924,22.3243,21.8581,22.0506,50655.143270579,0
+CVGW.US,D,20120404,000000,21.8353,21.992,21.6756,21.8671,31925.120746878,0
+CVGW.US,D,20120405,000000,21.7847,22.3412,21.7847,22.1835,23705.405296575,0
+CVGW.US,D,20120409,000000,21.8006,21.8671,21.4267,21.7847,81990.477001828,0
+CVGW.US,D,20120410,000000,21.6756,21.7758,21.1757,21.2699,74648.888885906,0
+CVGW.US,D,20120411,000000,21.6836,22.3085,21.6498,21.8919,69451.705867838,0
+CVGW.US,D,20120412,000000,21.8353,22.1081,21.633,21.992,52965.898552327,0
+CVGW.US,D,20120413,000000,21.9097,22.125,21.7847,21.9583,43398.242521004,0
+CVGW.US,D,20120416,000000,22.125,22.4334,21.9097,22.3164,24529.090752591,0
+CVGW.US,D,20120417,000000,22.4741,22.9651,22.367,22.7667,43811.597523411,0
+CVGW.US,D,20120418,000000,22.7002,22.7082,22.3085,22.5832,123001.3423382,0
+CVGW.US,D,20120419,000000,22.5158,22.7389,22.2916,22.6239,45203.89815347,0
+CVGW.US,D,20120420,000000,22.8659,22.8986,22.5753,22.8163,56026.741936004,0
+CVGW.US,D,20120423,000000,22.5247,22.6824,22.367,22.4572,56685.085391058,0
+CVGW.US,D,20120424,000000,22.4334,23.1069,22.4334,22.973,71094.035865206,0
+CVGW.US,D,20120425,000000,23.1317,23.4243,23.0901,23.3063,29548.833574504,0
+CVGW.US,D,20120426,000000,23.1575,23.714,23.0583,23.4392,33203.496705542,0
+CVGW.US,D,20120427,000000,23.5483,23.9808,23.4818,23.9649,31012.715192785,0
+CVGW.US,D,20120430,000000,23.8806,24.1305,23.7804,23.8627,47257.56678738,0
+CVGW.US,D,20120501,000000,23.8895,24.1385,23.6376,23.6812,86984.007067491,0
+CVGW.US,D,20120502,000000,23.4491,23.83,23.3985,23.5989,41372.80300921,0
+CVGW.US,D,20120503,000000,23.5989,23.6653,23.3063,23.6227,64094.22176347,0
+CVGW.US,D,20120504,000000,23.4719,23.6058,23.3727,23.4818,53610.127446323,0
+CVGW.US,D,20120507,000000,23.3985,23.463,22.8986,23.1317,77354.851877273,0
+CVGW.US,D,20120508,000000,23.0821,23.7407,22.848,23.5057,69331.732098846,0
+CVGW.US,D,20120509,000000,23.3638,24.2565,23.2557,24.2029,65615.569808914,0
+CVGW.US,D,20120510,000000,24.3795,24.9538,24.3547,24.7465,43210.720495522,0
+CVGW.US,D,20120511,000000,24.6215,25.1125,24.6136,25.0788,65922.057420455,0
+CVGW.US,D,20120514,000000,24.1643,24.1643,23.3985,23.8727,146153.25520472,0
+CVGW.US,D,20120515,000000,23.7546,23.9064,23.4154,23.8806,71091.011316408,0
+CVGW.US,D,20120516,000000,23.9887,24.197,23.7467,24.1385,40310.178198144,0
+CVGW.US,D,20120517,000000,24.2307,24.4727,23.956,24.1305,102329.55948612,0
+CVGW.US,D,20120518,000000,24.2873,24.4053,23.8727,24.1643,86130.076123494,0
+CVGW.US,D,20120521,000000,24.0234,24.197,23.8399,24.1385,95713.86308174,0
+CVGW.US,D,20120522,000000,24.5451,24.9032,23.8062,23.9887,59646.118664397,0
+CVGW.US,D,20120523,000000,23.714,23.8062,23.1317,23.6376,57012.744844185,0
+CVGW.US,D,20120524,000000,23.7804,23.7804,23.1069,23.2974,60546.426023299,0
+CVGW.US,D,20120525,000000,23.3569,23.4323,23.1654,23.3638,34130.016820693,0
+CVGW.US,D,20120529,000000,23.6158,23.6158,23.1317,23.3499,35018.225984402,0
+CVGW.US,D,20120530,000000,23.0901,23.3985,22.857,22.9244,41260.89470368,0
+CVGW.US,D,20120531,000000,23.0226,23.0226,22.5753,22.7905,80007.381173207,0
+CVGW.US,D,20120601,000000,22.5901,22.7241,22.2985,22.6159,104191.67336281,0
+CVGW.US,D,20120604,000000,22.6159,22.6159,20.0519,20.3118,276232.04173047,0
+CVGW.US,D,20120605,000000,19.5709,20.1362,19.188,19.6373,215575.72376751,0
+CVGW.US,D,20120606,000000,19.6046,20.045,19.3378,20.0112,93858.806485572,0
+CVGW.US,D,20120607,000000,20.1452,20.5191,19.9359,20.0866,78950.805459737,0
+CVGW.US,D,20120608,000000,20.0202,20.6371,19.9359,20.5935,55585.157811482,0
+CVGW.US,D,20120611,000000,20.8018,20.8018,20.2275,20.4774,95983.047924771,0
+CVGW.US,D,20120612,000000,20.5935,21.0021,20.4199,20.9873,107055.92107461,0
+CVGW.US,D,20120613,000000,21.0091,21.2342,20.6589,20.7849,76554.354628709,0
+CVGW.US,D,20120614,000000,20.8514,20.9188,20.7522,20.8206,60531.303279308,0
+CVGW.US,D,20120615,000000,20.7938,20.9516,20.7849,20.8018,104059.60139863,0
+CVGW.US,D,20120618,000000,20.6589,20.8682,20.403,20.4526,47495.497959497,0
+CVGW.US,D,20120619,000000,20.4606,20.5369,20.2027,20.4685,79906.562879937,0
+CVGW.US,D,20120620,000000,20.4685,20.6441,20.3852,20.4437,29157.658596617,0
+CVGW.US,D,20120621,000000,20.5102,20.5697,19.8446,19.9716,55397.635786,0
+CVGW.US,D,20120622,000000,20.17,20.527,19.9359,20.4526,73079.148059692,0
+CVGW.US,D,20120625,000000,20.1452,20.3703,20.0112,20.1114,60441.574998298,0
+CVGW.US,D,20120626,000000,20.2195,20.7443,19.9626,20.4437,42556.4097722,0
+CVGW.US,D,20120627,000000,20.4288,20.4685,20.036,20.2195,52022.23932732,0
+CVGW.US,D,20120628,000000,20.17,20.5369,19.8615,20.4854,129231.91286228,0
+CVGW.US,D,20120629,000000,20.8018,21.8671,20.6193,21.2838,134382.71946545,0
+CVGW.US,D,20120702,000000,21.2838,21.4336,20.7522,21.0686,66076.309409158,0
+CVGW.US,D,20120703,000000,21.136,21.8353,21.136,21.6836,87264.281922781,0
+CVGW.US,D,20120705,000000,21.7351,21.875,21.5745,21.7411,118696.40121557,0
+CVGW.US,D,20120706,000000,21.4931,21.7411,21.4673,21.5348,42993.961164992,0
+CVGW.US,D,20120709,000000,21.5001,21.7589,21.5001,21.6925,112165.39217754,0
+CVGW.US,D,20120710,000000,21.7094,21.9415,21.2908,21.4773,85628.001023009,0
+CVGW.US,D,20120711,000000,21.4773,21.5001,20.5429,21.0686,89367.351520393,0
+CVGW.US,D,20120712,000000,20.893,21.9831,20.8335,21.9246,85580.616425172,0
+CVGW.US,D,20120713,000000,21.9762,23.2646,21.8512,22.7667,80241.279613593,0
+CVGW.US,D,20120716,000000,22.6824,23.2736,22.6655,23.1139,56363.475035526,0
+CVGW.US,D,20120717,000000,23.2974,23.3985,22.8659,23.2309,49303.169957828,0
+CVGW.US,D,20120718,000000,23.2835,23.6812,23.2835,23.6812,94662.328282934,0
+CVGW.US,D,20120719,000000,23.7239,23.7804,22.9323,22.9492,56978.466624473,0
+CVGW.US,D,20120720,000000,22.8163,22.8163,22.4652,22.4652,38805.969262556,0
+CVGW.US,D,20120723,000000,22.359,22.3918,21.4187,21.4425,66814.299315894,0
+CVGW.US,D,20120724,000000,21.5586,21.5586,20.6103,20.7105,83679.1834141,0
+CVGW.US,D,20120725,000000,21.0349,21.7847,20.9773,21.1757,46869.41635829,0
+CVGW.US,D,20120726,000000,21.6419,22.1835,21.4515,21.9246,68780.256034659,0
+CVGW.US,D,20120727,000000,21.8919,22.8828,21.7758,22.7667,67160.10606181,0
+CVGW.US,D,20120730,000000,22.733,22.8897,22.3987,22.4741,39477.419095734,0
+CVGW.US,D,20120731,000000,22.4255,22.7736,22.3987,22.4503,30823.176801437,0
+CVGW.US,D,20120801,000000,22.5098,22.6497,21.6419,21.7411,59713.666920888,0
+CVGW.US,D,20120802,000000,21.7004,22.001,21.4773,21.8353,54183.783535029,0
+CVGW.US,D,20120803,000000,22.2251,22.7241,22.0902,22.4503,48935.183187393,0
+CVGW.US,D,20120806,000000,22.5753,23.2736,22.5753,23.225,37779.639037067,0
+CVGW.US,D,20120807,000000,23.2398,23.7983,22.8986,22.9819,61321.718698545,0
+CVGW.US,D,20120808,000000,22.9651,23.2904,22.7002,22.7667,34944.628630315,0
+CVGW.US,D,20120809,000000,22.6735,22.7667,21.875,22.0902,39190.086959914,0
+CVGW.US,D,20120810,000000,22.1002,22.1002,21.6925,21.7758,67674.279357487,0
+CVGW.US,D,20120813,000000,21.8254,21.8839,21.5447,21.6667,101700.45333611,0
+CVGW.US,D,20120814,000000,21.8671,21.8919,21.5883,21.8076,168110.47129599,0
+CVGW.US,D,20120815,000000,21.7758,22.2251,21.75,21.9682,65198.182074776,0
+CVGW.US,D,20120816,000000,21.8839,22.0754,21.6102,21.9831,104941.76146474,0
+CVGW.US,D,20120817,000000,21.9415,22.5158,21.7679,22.3739,78984.075496516,0
+CVGW.US,D,20120820,000000,22.367,22.367,21.8581,22.1081,63317.920905291,0
+CVGW.US,D,20120821,000000,22.1507,22.2658,21.7322,21.8006,51976.871095348,0
+CVGW.US,D,20120822,000000,21.8839,21.9762,21.5516,21.6836,40303.120917615,0
+CVGW.US,D,20120823,000000,21.6836,21.6975,21.3096,21.6419,62789.633048556,0
+CVGW.US,D,20120824,000000,21.6419,22.0168,21.4187,21.8671,19020.379208318,0
+CVGW.US,D,20120827,000000,21.8919,21.9762,21.4584,21.8353,27094.916316313,0
+CVGW.US,D,20120828,000000,21.75,22.3987,21.75,22.3243,47817.108315028,0
+CVGW.US,D,20120829,000000,22.2916,22.7241,22.2916,22.607,29146.568584357,0
+CVGW.US,D,20120830,000000,22.3918,22.4503,21.7589,21.8006,45003.269749863,0
+CVGW.US,D,20120831,000000,22.0168,22.125,21.8076,22.001,46223.17109843,0
+CVGW.US,D,20120904,000000,21.0349,21.3503,20.286,21.2025,370647.3651949,0
+CVGW.US,D,20120905,000000,19.803,20.7105,18.6038,18.6881,637235.12899116,0
+CVGW.US,D,20120906,000000,18.8468,19.2207,18.8061,18.9202,247020.94943842,0
+CVGW.US,D,20120907,000000,19.0283,19.0283,17.9987,18.0979,252096.14232164,0
+CVGW.US,D,20120910,000000,18.0979,18.3489,18.0225,18.1733,362986.18308931,0
+CVGW.US,D,20120911,000000,18.2308,18.572,18.1733,18.4232,127244.78430193,0
+CVGW.US,D,20120912,000000,18.4709,18.8279,18.448,18.8279,63404.624637503,0
+CVGW.US,D,20120913,000000,18.823,19.4627,18.7307,19.3626,75679.251843126,0
+CVGW.US,D,20120914,000000,19.4191,19.8873,19.3298,19.8873,99764.742105329,0
+CVGW.US,D,20120917,000000,19.8615,20.036,19.6443,19.8545,87129.185409799,0
+CVGW.US,D,20120918,000000,19.8287,19.9537,19.671,19.8357,37216.064777688,0
+CVGW.US,D,20120919,000000,19.8287,20.286,19.8109,20.2027,136635.0001371,0
+CVGW.US,D,20120920,000000,20.1362,20.5369,20.1362,20.2453,95841.902314193,0
+CVGW.US,D,20120921,000000,20.4854,20.893,20.161,20.2027,150686.04567014,0
+CVGW.US,D,20120924,000000,20.17,20.4358,19.7296,19.8208,72300.830835648,0
+CVGW.US,D,20120925,000000,19.8694,20.3039,19.8109,19.8446,87883.306243459,0
+CVGW.US,D,20120926,000000,19.8446,20.161,19.7444,19.9944,43801.515694084,0
+CVGW.US,D,20120927,000000,20.1015,20.7443,19.8109,20.5032,72135.488834685,0
+CVGW.US,D,20120928,000000,20.4199,20.9773,20.2027,20.8018,87177.578190569,0
+CVGW.US,D,20121001,000000,20.9268,21.3672,20.7105,21.2253,73954.250845276,0
+CVGW.US,D,20121002,000000,21.3275,21.5001,21.0021,21.0527,49979.66070567,0
+CVGW.US,D,20121003,000000,21.1599,21.2253,20.8117,21.0607,60182.471984594,0
+CVGW.US,D,20121004,000000,21.1926,21.4852,21.1688,21.3443,39275.782509194,0
+CVGW.US,D,20121005,000000,21.2908,21.5259,20.9516,21.018,50128.871779709,0
+CVGW.US,D,20121008,000000,20.8861,21.1599,20.8117,20.8682,31372.636499759,0
+CVGW.US,D,20121009,000000,20.8276,21.0855,20.5191,20.5191,61324.743247343,0
+CVGW.US,D,20121010,000000,20.5935,20.6292,19.8446,20.0519,103705.72918925,0
+CVGW.US,D,20121011,000000,20.1194,20.5102,19.8873,20.3624,49055.156956384,0
+CVGW.US,D,20121012,000000,20.4199,20.4854,20.2602,20.3118,26128.068883853,0
+CVGW.US,D,20121015,000000,20.2374,21.3007,20.2374,21.2342,71916.713138289,0
+CVGW.US,D,20121016,000000,21.2908,21.5933,21.1846,21.3443,31835.392465868,0
+CVGW.US,D,20121017,000000,21.3096,21.6419,21.1817,21.5169,39980.502379151,0
+CVGW.US,D,20121018,000000,21.4336,21.7004,20.4606,20.4606,41410.10577772,0
+CVGW.US,D,20121019,000000,20.286,20.3277,19.553,19.7117,67818.449516864,0
+CVGW.US,D,20121022,000000,19.7365,20.0301,19.5957,19.7296,69656.367003176,0
+CVGW.US,D,20121023,000000,19.5609,19.797,19.4369,19.6542,57078.276734811,0
+CVGW.US,D,20121024,000000,19.7117,19.7881,19.4776,19.5788,43890.235792162,0
+CVGW.US,D,20121025,000000,19.6284,19.7881,19.5302,19.6373,34949.669544978,0
+CVGW.US,D,20121026,000000,19.6621,19.803,19.6046,19.6938,14667.04530492,0
+CVGW.US,D,20121031,000000,19.7603,19.9269,19.5044,19.6443,34556.478201225,0
+CVGW.US,D,20121101,000000,19.7117,19.8873,19.5709,19.8545,81664.833914565,0
+CVGW.US,D,20121102,000000,19.4369,19.8694,19.3536,19.4191,53583.914690072,0
+CVGW.US,D,20121105,000000,19.4191,19.679,19.2296,19.3536,40436.201064732,0
+CVGW.US,D,20121106,000000,19.6869,20.2195,19.4369,20.2195,64219.236447125,0
+CVGW.US,D,20121107,000000,19.9785,19.9785,19.2782,19.305,37253.367546198,0
+CVGW.US,D,20121108,000000,19.312,19.5381,18.1058,18.2636,174352.13183234,0
+CVGW.US,D,20121109,000000,18.3399,19.0809,18.1306,18.7397,102605.80160968,0
+CVGW.US,D,20121112,000000,18.9291,19.3626,18.6038,19.2118,34378.029822137,0
+CVGW.US,D,20121113,000000,19.2842,19.6849,19.2376,19.3705,16762.04943907,0
+CVGW.US,D,20121114,000000,19.3536,19.4191,18.5879,18.814,44238.058903943,0
+CVGW.US,D,20121115,000000,18.8379,19.1721,18.7218,19.0372,30713.284861773,0
+CVGW.US,D,20121116,000000,18.9549,19.5133,18.7555,19.312,46749.442589299,0
+CVGW.US,D,20121119,000000,19.5709,19.9855,19.3209,19.8873,48963.412309508,0
+CVGW.US,D,20121120,000000,19.7365,19.9537,19.5302,19.919,38576.1035539,0
+CVGW.US,D,20121121,000000,19.9716,20.3703,19.9131,20.3187,53662.552958823,0
+CVGW.US,D,20121123,000000,20.4288,20.8008,20.2602,20.4437,18876.209048942,0
+CVGW.US,D,20121126,000000,20.2989,20.8315,20.1382,20.5122,63452.00923534,0
+CVGW.US,D,20121127,000000,20.2731,20.6937,20.2136,20.4011,69755.16893058,0
+CVGW.US,D,20121128,000000,20.2493,20.5816,20.2305,20.4953,10851.07290465,0
+CVGW.US,D,20121129,000000,20.7333,20.8127,20.4695,20.656,57877.765800442,0
+CVGW.US,D,20121130,000000,20.5389,20.8891,20.2731,20.5637,59108.757161268,0
+CVGW.US,D,20121203,000000,20.5042,20.8811,20.4903,20.6649,60652.285231232,0
+CVGW.US,D,20121204,000000,20.7254,21.1966,20.7026,21.1103,109516.89561334,0
+CVGW.US,D,20121205,000000,21.144,21.384,20.9932,21.137,41457.490375557,0
+CVGW.US,D,20121206,000000,21.0607,21.3255,20.9565,21.1291,36535.541298115,0
+CVGW.US,D,20121207,000000,21.2293,21.2819,20.8365,21.0259,24461.5424961,0
+CVGW.US,D,20121210,000000,20.9565,21.1291,20.7433,21.1192,31492.61026875,0
+CVGW.US,D,20121211,000000,21.0259,21.3156,20.8633,21.2481,44304.598977502,0
+CVGW.US,D,20121212,000000,21.3751,21.3751,20.7849,20.8365,63749.423200486,0
+CVGW.US,D,20121213,000000,20.9228,20.9228,20.2989,20.3088,24768.030107641,0
+CVGW.US,D,20121214,000000,20.2731,20.5389,20.0946,20.3604,29725.265587727,0
+CVGW.US,D,20121217,000000,20.4953,20.5816,20.2731,20.3326,50354.704756634,0
+CVGW.US,D,20121218,000000,20.4437,20.5002,20.1759,20.4358,89309.88509323,0
+CVGW.US,D,20121219,000000,20.4784,20.8454,20.2572,20.5816,86552.504772295,0
+CVGW.US,D,20121220,000000,20.6064,20.7254,20.4358,20.7026,78155.349125837,0
+CVGW.US,D,20121221,000000,20.6937,21.0934,20.4695,21.0329,373305.94358843,0
+CVGW.US,D,20121224,000000,20.9059,20.9932,20.6649,20.8811,19681.747212169,0
+CVGW.US,D,20121226,000000,20.9644,21.1103,20.4864,20.7333,42230.766684938,0
+CVGW.US,D,20121227,000000,20.7254,20.8206,20.3604,20.5816,31224.433608652,0
+CVGW.US,D,20121228,000000,20.4953,21.3076,20.4189,21.1023,97520.526897138,0
+CVGW.US,D,20121231,000000,20.8544,21.5804,20.7026,21.5477,86962.835225904,0
+CVGW.US,D,20130102,000000,22.1795,22.2222,21.4277,21.5893,81263.577107351,0
+CVGW.US,D,20130103,000000,21.5893,21.7956,21.266,21.4187,68289.270946434,0
+CVGW.US,D,20130104,000000,21.5893,21.8373,21.3672,21.512,78571.728677042,0
+CVGW.US,D,20130107,000000,21.4604,21.4604,21.3076,21.3076,54384.411938636,0
+CVGW.US,D,20130108,000000,21.2204,21.266,20.9565,21.0259,35803.600488975,0
+CVGW.US,D,20130109,000000,21.1539,21.4346,21.1053,21.3662,31616.616769472,0
+CVGW.US,D,20130110,000000,21.384,21.5397,21.2134,21.4604,30558.024690137,0
+CVGW.US,D,20130111,000000,21.4534,21.4534,21.0607,21.2561,43805.548425815,0
+CVGW.US,D,20130114,000000,21.0676,21.266,20.8633,21.0071,37431.815925286,0
+CVGW.US,D,20130115,000000,20.8127,20.9932,20.6153,20.7165,44505.227381109,0
+CVGW.US,D,20130116,000000,20.6937,21.0607,20.6937,20.9317,62024.422202637,0
+CVGW.US,D,20130117,000000,21.0855,21.1103,20.8206,20.8722,27169.521853332,0
+CVGW.US,D,20130118,000000,20.9059,21.0259,20.5211,20.6937,54294.683657626,0
+CVGW.US,D,20130122,000000,20.6937,20.9059,20.3415,20.5389,34495.987225263,0
+CVGW.US,D,20130123,000000,20.5816,20.8891,20.2572,20.2989,123510.47471921,0
+CVGW.US,D,20130124,000000,20.3832,20.5469,20.0678,20.0678,140672.77278256,0
+CVGW.US,D,20130125,000000,20.2731,20.5975,19.9666,20.3604,164359.02260342,0
+CVGW.US,D,20130128,000000,20.4526,21.1787,20.4437,21.1192,98696.068196666,0
+CVGW.US,D,20130129,000000,21.016,21.6399,21.016,21.6399,73317.079231809,0
+CVGW.US,D,20130130,000000,21.5983,21.6836,21.2392,21.3076,45817.881559484,0
+CVGW.US,D,20130131,000000,21.3334,21.5804,20.6411,21.2878,52466.848000641,0
+CVGW.US,D,20130201,000000,21.3662,21.7956,21.2481,21.7272,66766.914718058,0
+CVGW.US,D,20130204,000000,21.6657,21.8195,21.4108,21.4951,34197.565077184,0
+CVGW.US,D,20130205,000000,21.5397,21.88,21.4882,21.7183,153967.68111608,0
+CVGW.US,D,20130206,000000,21.6588,22.0674,21.6082,21.9663,134004.65086569,0
+CVGW.US,D,20130207,000000,21.9663,22.003,21.4703,21.6241,66743.726510605,0
+CVGW.US,D,20130208,000000,21.7272,22.5981,21.7183,22.5296,88370.258599953,0
+CVGW.US,D,20130211,000000,22.5296,22.6923,22.3749,22.6229,39665.949304149,0
+CVGW.US,D,20130212,000000,22.6655,23.0702,22.6229,23.0415,43463.77441163,0
+CVGW.US,D,20130213,000000,23.0514,23.3222,22.9224,23.2736,93904.174717543,0
+CVGW.US,D,20130214,000000,23.2398,23.3926,23.1367,23.1952,22068.11621387,0
+CVGW.US,D,20130215,000000,23.2051,23.5642,23.2051,23.2835,51032.203687409,0
+CVGW.US,D,20130219,000000,24.3666,24.3845,23.6911,23.8379,96385.312914918,0
+CVGW.US,D,20130220,000000,23.8806,23.9302,23.2914,23.3152,58122.754253088,0
+CVGW.US,D,20130221,000000,23.3747,23.828,23.3519,23.5205,32401.991274045,0
+CVGW.US,D,20130222,000000,23.6763,23.7179,23.3331,23.5552,44773.404041207,0
+CVGW.US,D,20130225,000000,23.5989,23.8379,23.5473,23.5721,57572.286371833,0
+CVGW.US,D,20130226,000000,23.6326,23.9203,23.4531,23.9064,35874.173294264,0
+CVGW.US,D,20130227,000000,23.8548,24.0889,23.7497,23.9203,43119.984031579,0
+CVGW.US,D,20130228,000000,23.958,24.2714,23.4442,24.0591,96304.658280302,0
+CVGW.US,D,20130301,000000,24.1881,24.5392,23.8469,24.1018,74266.787554413,0
+CVGW.US,D,20130304,000000,23.9738,24.0333,23.4531,23.6167,55193.982833594,0
+CVGW.US,D,20130305,000000,23.9064,24.3329,23.4531,24.2029,62012.324007444,0
+CVGW.US,D,20130306,000000,24.0264,24.1286,23.7864,23.9738,50789.231600628,0
+CVGW.US,D,20130307,000000,23.9064,24.1801,23.8548,23.9738,21989.47794512,0
+CVGW.US,D,20130308,000000,24.1801,24.6047,23.8806,24.2307,33656.170842324,0
+CVGW.US,D,20130311,000000,24.2307,24.4013,23.9986,24.1365,23405.974965563,0
+CVGW.US,D,20130312,000000,24.1434,24.7009,23.7963,24.1107,33270.0367791,0
+CVGW.US,D,20130313,000000,24.1107,24.4023,24.1018,24.3666,31004.649729323,0
+CVGW.US,D,20130314,000000,24.3587,24.4767,24.0413,24.4708,33601.728963958,0
+CVGW.US,D,20130315,000000,24.3755,24.8536,24.3755,24.8298,59827.591592283,0
+CVGW.US,D,20130318,000000,24.5303,24.8298,24.1801,24.4093,25245.908817741,0
+CVGW.US,D,20130319,000000,24.5303,24.6066,24.1444,24.4023,25353.78439154,0
+CVGW.US,D,20130320,000000,24.5045,24.8715,24.3755,24.6919,60830.73361032,0
+CVGW.US,D,20130321,000000,24.4271,24.6652,24.3944,24.4946,23599.546088642,0
+CVGW.US,D,20130322,000000,24.8536,24.8536,24.1107,24.2496,23477.555953785,0
+CVGW.US,D,20130325,000000,24.2307,24.684,24.1325,24.4023,43812.605706344,0
+CVGW.US,D,20130326,000000,24.5223,24.813,24.1712,24.804,37064.837337783,0
+CVGW.US,D,20130327,000000,24.5303,24.8298,24.3071,24.5888,32448.36768895,0
+CVGW.US,D,20130328,000000,24.6314,24.7852,24.2565,24.5977,62786.608499758,0
+CVGW.US,D,20130401,000000,25.8475,26.4694,25.1532,25.4289,131055.71578754,0
+CVGW.US,D,20130402,000000,25.906,26.033,25.1274,25.299,95577.758385825,0
+CVGW.US,D,20130403,000000,25.2137,25.4349,24.6572,24.6652,188455.60287788,0
+CVGW.US,D,20130404,000000,24.6919,24.9131,24.5729,24.6572,96201.823621167,0
+CVGW.US,D,20130405,000000,24.2992,24.4767,24.0413,24.3408,70912.56293732,0
+CVGW.US,D,20130408,000000,24.1881,24.5303,23.9302,24.5144,124225.2764185,0
+CVGW.US,D,20130409,000000,24.3666,24.445,23.9302,24.4023,123257.4208031,0
+CVGW.US,D,20130410,000000,24.4708,24.9657,24.3587,24.804,112836.84201072,0
+CVGW.US,D,20130411,000000,24.7177,25.1185,24.7177,24.9052,38763.625579382,0
+CVGW.US,D,20130412,000000,24.8298,24.8298,24.5144,24.6751,46058.8372804,0
+CVGW.US,D,20130415,000000,24.5729,24.804,23.9986,24.2307,62874.320414903,0
+CVGW.US,D,20130416,000000,24.4182,24.4767,24.0859,24.2992,22968.423572771,0
+CVGW.US,D,20130417,000000,24.1286,25.051,23.6495,24.2565,45907.609840495,0
+CVGW.US,D,20130418,000000,24.3587,24.3874,23.8548,23.9302,17981.950787637,0
+CVGW.US,D,20130419,000000,23.8717,24.0512,23.2646,23.949,81921.920562404,0
+CVGW.US,D,20130422,000000,24.0591,24.0591,23.3519,23.8121,38003.455648127,0
+CVGW.US,D,20130423,000000,23.9302,24.3894,23.7933,24.3587,29017.521168971,0
+CVGW.US,D,20130424,000000,24.2654,24.3408,23.9401,24.1018,61668.533627394,0
+CVGW.US,D,20130425,000000,24.4023,24.4023,23.8806,24.0591,59660.233225455,0
+CVGW.US,D,20130426,000000,23.9153,24.1633,23.7368,24.0413,70139.286627939,0
+CVGW.US,D,20130429,000000,24.3071,24.4846,24.197,24.2714,15142.907649154,0
+CVGW.US,D,20130430,000000,24.4182,24.4529,24.1107,24.2396,46977.291932089,0
+CVGW.US,D,20130501,000000,24.2129,24.3944,23.4442,23.46,65746.633590165,0
+CVGW.US,D,20130502,000000,23.6167,23.8469,23.5305,23.7268,99166.889626237,0
+CVGW.US,D,20130503,000000,23.9203,25.0589,23.9203,24.8635,38610.381773612,0
+CVGW.US,D,20130506,000000,24.9399,25.2137,24.7009,25.1631,100312.18543778,0
+CVGW.US,D,20130507,000000,25.0589,25.7255,25.0589,25.6918,20313.877910972,0
+CVGW.US,D,20130508,000000,24.7951,25.0163,24.2714,24.6314,103121.99127122,0
+CVGW.US,D,20130509,000000,24.5392,25.1958,24.4023,24.931,33733.800928142,0
+CVGW.US,D,20130510,000000,24.8893,24.9052,24.5461,24.6235,26500.08838602,0
+CVGW.US,D,20130513,000000,24.5729,24.8635,24.5729,24.6751,15470.567102282,0
+CVGW.US,D,20130514,000000,24.7088,25.7781,24.7088,25.7691,125385.69497403,0
+CVGW.US,D,20130515,000000,25.6075,25.8108,25.4289,25.7433,22695.20599801,0
+CVGW.US,D,20130516,000000,25.5807,26.0508,25.5569,25.7354,18449.74766841,0
+CVGW.US,D,20130517,000000,25.8108,26.0607,25.6571,26.033,47197.075811418,0
+CVGW.US,D,20130520,000000,25.8624,26.1976,25.6838,26.1193,46609.305161654,0
+CVGW.US,D,20130521,000000,26.0508,26.5468,26.0508,26.3157,31816.236990147,0
+CVGW.US,D,20130522,000000,26.275,26.6737,26.0766,26.2393,32996.819204338,0
+CVGW.US,D,20130523,000000,26.0607,26.5557,26.0419,26.5557,25925.424114381,0
+CVGW.US,D,20130524,000000,26.4515,26.9653,26.2809,26.6648,30785.874032927,0
+CVGW.US,D,20130528,000000,26.9911,27.8283,26.2294,27.7182,45583.983119098,0
+CVGW.US,D,20130529,000000,27.4434,27.6666,26.3424,26.4357,32739.7325565,0
+CVGW.US,D,20130530,000000,26.4099,26.6936,25.9834,26.2204,35325.721778875,0
+CVGW.US,D,20130531,000000,26.0161,26.2393,25.2484,25.3932,87398.37025283,0
+CVGW.US,D,20130603,000000,25.4101,26.0766,25.1452,25.9923,100105.50793658,0
+CVGW.US,D,20130604,000000,25.8475,26.026,25.6164,25.7176,39955.297805834,0
+CVGW.US,D,20130605,000000,25.2484,25.2643,24.3587,24.9052,203689.24699098,0
+CVGW.US,D,20130606,000000,24.5392,24.7951,24.1196,24.3666,97863.309094256,0
+CVGW.US,D,20130607,000000,24.6066,24.684,24.0175,24.5531,42284.200380371,0
+CVGW.US,D,20130610,000000,24.6751,24.684,24.4767,24.6156,63583.073016591,0
+CVGW.US,D,20130611,000000,24.3497,24.5977,24.2714,24.2813,34883.12947142,0
+CVGW.US,D,20130612,000000,24.3329,24.4946,24.1434,24.2029,37814.925439712,0
+CVGW.US,D,20130613,000000,24.0333,24.2129,23.9401,24.1286,69879.175431302,0
+CVGW.US,D,20130614,000000,24.1286,24.2396,23.7179,23.9203,68391.097422637,0
+CVGW.US,D,20130617,000000,23.9302,24.077,23.0861,23.3241,77692.593159727,0
+CVGW.US,D,20130618,000000,23.2974,23.3152,22.5396,22.7865,128159.20622189,0
+CVGW.US,D,20130619,000000,22.7181,23.0762,22.5822,22.733,133537.86216785,0
+CVGW.US,D,20130620,000000,22.5733,22.7092,22.2827,22.4959,57328.30610212,0
+CVGW.US,D,20130621,000000,22.606,22.7221,22.4186,22.6149,108497.62266838,0
+CVGW.US,D,20130624,000000,22.4771,22.979,22.3848,22.606,64491.445838954,0
+CVGW.US,D,20130625,000000,22.733,22.733,22.4533,22.5644,41422.203972912,0
+CVGW.US,D,20130626,000000,22.6745,22.7826,22.4533,22.4691,21888.65965185,0
+CVGW.US,D,20130627,000000,22.6328,22.7865,22.5207,22.6655,82258.653661926,0
+CVGW.US,D,20130628,000000,22.5058,23.4352,22.5058,23.2398,93155.094798547,0
+CVGW.US,D,20130701,000000,22.9492,23.3658,22.8371,22.9135,48331.281610705,0
+CVGW.US,D,20130702,000000,22.7945,23.102,22.3332,22.4533,62011.315824512,0
+CVGW.US,D,20130703,000000,22.2569,22.5822,22.2569,22.4612,7607.7484101542,0
+CVGW.US,D,20130705,000000,22.7865,22.7945,22.3501,22.5058,44422.556380627,0
+CVGW.US,D,20130708,000000,22.5882,22.7945,22.3164,22.4533,63605.25304111,0
+CVGW.US,D,20130709,000000,22.5128,22.726,22.3928,22.4771,65565.160662279,0
+CVGW.US,D,20130710,000000,22.4186,22.7419,22.4186,22.6497,75468.541610191,0
+CVGW.US,D,20130711,000000,22.8808,22.8887,22.726,22.854,47372.499641708,0
+CVGW.US,D,20130712,000000,22.7865,23.0762,22.6745,23.0603,27203.800073044,0
+CVGW.US,D,20130715,000000,23.1714,23.4442,23.0415,23.3926,29740.388331717,0
+CVGW.US,D,20130716,000000,23.3519,23.7774,23.2547,23.7179,28323.891311274,0
+CVGW.US,D,20130717,000000,23.7963,23.7963,23.2974,23.6326,28261.383969446,0
+CVGW.US,D,20130718,000000,23.6326,23.7497,23.5642,23.709,22949.26809705,0
+CVGW.US,D,20130719,000000,23.7001,23.8121,23.6197,23.7179,24299.225043935,0
+CVGW.US,D,20130722,000000,23.7963,23.7963,23.4957,23.7913,23534.014198016,0
+CVGW.US,D,20130723,000000,24.0333,24.0333,23.7179,23.8032,38409.753370005,0
+CVGW.US,D,20130724,000000,23.8032,23.8885,23.4957,23.6485,18662.47426721,0
+CVGW.US,D,20130725,000000,23.6911,23.9302,23.6713,23.828,40725.549566416,0
+CVGW.US,D,20130726,000000,23.6396,23.9907,23.469,23.589,22833.32705979,0
+CVGW.US,D,20130729,000000,23.6247,23.9302,23.5989,23.7179,23596.521539843,0
+CVGW.US,D,20130730,000000,23.7179,23.7596,22.6229,23.0246,27352.002964151,0
+CVGW.US,D,20130731,000000,23.0167,23.709,22.9492,23.214,48737.579332583,0
+CVGW.US,D,20130801,000000,23.2914,23.46,23.2736,23.3519,39315.101643569,0
+CVGW.US,D,20130802,000000,23.2051,23.2051,22.9929,23.102,13884.695349144,0
+CVGW.US,D,20130805,000000,23.1446,23.3519,22.854,23.1714,51950.658339098,0
+CVGW.US,D,20130806,000000,23.2835,23.6326,23.0167,23.5642,45771.50514458,0
+CVGW.US,D,20130807,000000,23.4352,23.5037,23.1218,23.2051,11995.360533265,0
+CVGW.US,D,20130808,000000,23.1635,23.2914,23.1277,23.2478,19468.012430437,0
+CVGW.US,D,20130809,000000,23.1367,23.4779,23.0762,23.1714,18098.90000783,0
+CVGW.US,D,20130812,000000,22.9413,23.2914,22.9413,23.1545,29971.262223306,0
+CVGW.US,D,20130813,000000,23.1099,23.3747,23.1099,23.2974,16772.131268397,0
+CVGW.US,D,20130814,000000,23.2736,23.4273,23.1545,23.2736,27531.459526172,0
+CVGW.US,D,20130815,000000,22.9829,23.223,22.7608,22.7945,37602.198840912,0
+CVGW.US,D,20130816,000000,22.6655,23.0762,22.2569,22.2896,34645.198299303,0
+CVGW.US,D,20130819,000000,22.2222,22.8629,22.0079,22.0168,29990.417699027,0
+CVGW.US,D,20130820,000000,22.0079,22.1795,21.3751,22.1716,46770.614430886,0
+CVGW.US,D,20130821,000000,22.1617,22.1716,21.7421,21.7699,13427.988480631,0
+CVGW.US,D,20130822,000000,22.0932,22.2727,21.9553,22.1954,13508.643115247,0
+CVGW.US,D,20130823,000000,22.1795,22.4086,22.1369,22.3164,15570.377212619,0
+CVGW.US,D,20130826,000000,22.3749,22.6655,22.1874,22.3412,24102.629372059,0
+CVGW.US,D,20130827,000000,22.2043,22.4533,21.7351,21.8105,24099.604823261,0
+CVGW.US,D,20130828,000000,21.7867,22.119,21.4703,21.5893,16768.098536666,0
+CVGW.US,D,20130829,000000,21.5298,22.0674,21.5298,21.6836,12499.451999615,0
+CVGW.US,D,20130830,000000,21.6488,21.7004,20.9704,21.1618,26884.206083378,0
+CVGW.US,D,20130903,000000,21.3662,21.6657,21.0755,21.5715,28162.582042042,0
+CVGW.US,D,20130904,000000,21.5298,21.7094,21.2134,21.4882,39620.581072177,0
+CVGW.US,D,20130905,000000,22.1279,23.0762,22.1279,22.854,83110.568240057,0
+CVGW.US,D,20130906,000000,22.9323,23.3519,22.9323,23.2051,123467.12285311,0
+CVGW.US,D,20130909,000000,23.1635,23.9153,23.0335,23.6167,60514.164169452,0
+CVGW.US,D,20130910,000000,23.7864,24.5223,23.6396,24.5223,68155.182616385,0
+CVGW.US,D,20130911,000000,24.436,25.1452,24.2823,25.0431,53671.626605217,0
+CVGW.US,D,20130912,000000,25.1185,25.5559,25.1105,25.299,65823.25549305,0
+CVGW.US,D,20130913,000000,25.3426,25.5132,24.7177,24.931,36526.467651721,0
+CVGW.US,D,20130916,000000,24.9746,25.5628,24.7951,24.8715,39358.453509675,0
+CVGW.US,D,20130917,000000,25.172,25.8544,25.172,25.6491,53221.977017233,0
+CVGW.US,D,20130918,000000,25.7354,25.8971,25.4517,25.6313,58337.497217753,0
+CVGW.US,D,20130919,000000,25.7096,25.8713,25.4696,25.6571,23471.506856189,0
+CVGW.US,D,20130920,000000,25.8544,25.8971,25.547,25.7007,79624.271658781,0
+CVGW.US,D,20130923,000000,25.1452,26.7422,25.1452,26.6152,81490.418267208,0
+CVGW.US,D,20130924,000000,26.6152,26.9316,26.2571,26.641,31357.513755768,0
+CVGW.US,D,20130925,000000,26.7005,26.7422,26.3454,26.5041,17916.418897012,0
+CVGW.US,D,20130926,000000,26.6311,26.7521,26.4357,26.5299,35451.744645463,0
+CVGW.US,D,20130927,000000,26.275,26.4873,26.0766,26.2651,18688.68702346,0
+CVGW.US,D,20130930,000000,25.9229,25.9229,24.6314,25.8475,59325.516491799,0
+CVGW.US,D,20131001,000000,25.9308,26.1976,25.7433,25.906,64595.288681022,0
+CVGW.US,D,20131002,000000,25.6491,25.9387,25.3079,25.3426,28314.81766488,0
+CVGW.US,D,20131003,000000,25.2305,25.7255,25.0768,25.3506,63649.613090149,0
+CVGW.US,D,20131004,000000,25.2643,25.2722,25.0084,25.1532,14507.752401553,0
+CVGW.US,D,20131007,000000,24.813,24.9994,24.6572,24.9052,60840.815439647,0
+CVGW.US,D,20131008,000000,25.0341,25.2216,24.7683,24.813,52065.591193426,0
+CVGW.US,D,20131009,000000,24.8973,24.9578,24.7009,24.7852,33929.388417086,0
+CVGW.US,D,20131010,000000,24.9131,24.9994,24.6414,24.8298,49619.739398696,0
+CVGW.US,D,20131011,000000,24.8536,24.9915,24.7009,24.8814,41434.302168105,0
+CVGW.US,D,20131014,000000,24.7009,25.0689,24.4946,24.9488,39263.684314002,0
+CVGW.US,D,20131015,000000,24.9657,25.1274,24.7852,25.0084,29681.913721621,0
+CVGW.US,D,20131016,000000,25.3327,25.8812,24.7763,25.2305,59799.362470168,0
+CVGW.US,D,20131017,000000,25.2137,25.5033,24.9131,25.1274,44460.86733207,0
+CVGW.US,D,20131018,000000,25.419,25.7691,24.6572,25.6402,34982.939581757,0
+CVGW.US,D,20131021,000000,25.6838,25.6838,25.3327,25.6075,29014.496620173,0
+CVGW.US,D,20131022,000000,25.6075,25.6571,25.2553,25.5301,30653.802068744,0
+CVGW.US,D,20131023,000000,25.4884,25.8713,25.4011,25.7781,21526.72197901,0
+CVGW.US,D,20131024,000000,25.9229,26.1193,25.786,26.1193,27261.266500208,0
+CVGW.US,D,20131025,000000,26.2056,26.4029,26.033,26.2889,28781.60636272,0
+CVGW.US,D,20131028,000000,26.2889,26.9485,26.2889,26.9227,43523.257204659,0
+CVGW.US,D,20131029,000000,26.881,27.0437,26.0687,26.1788,33227.693095927,0
+CVGW.US,D,20131030,000000,26.0766,26.2294,25.6759,25.6918,35568.693865656,0
+CVGW.US,D,20131031,000000,25.3506,25.7691,25.179,25.3754,45514.418496741,0
+CVGW.US,D,20131101,000000,25.7354,25.7354,24.6751,24.9488,47971.360303731,0
+CVGW.US,D,20131104,000000,25.0947,25.2831,24.8457,24.9915,48234.496049166,0
+CVGW.US,D,20131105,000000,24.9994,25.3754,24.813,24.9816,31122.607132449,0
+CVGW.US,D,20131106,000000,24.9131,25.0431,24.5828,24.7177,27847.020784107,0
+CVGW.US,D,20131107,000000,24.6572,24.7009,24.1534,24.1881,32760.904398087,0
+CVGW.US,D,20131108,000000,24.1534,24.8209,23.8032,24.6493,93016.973736767,0
+CVGW.US,D,20131111,000000,24.5392,24.6572,24.3418,24.5144,50529.120403991,0
+CVGW.US,D,20131112,000000,24.3944,24.7763,24.3587,24.6919,44225.960708751,0
+CVGW.US,D,20131113,000000,24.5303,24.8298,24.2992,24.7346,18323.724801823,0
+CVGW.US,D,20131114,000000,24.8457,25.0431,24.6652,24.7534,21294.839904489,0
+CVGW.US,D,20131115,000000,24.7009,24.7852,24.3587,24.4529,45280.520056355,0
+CVGW.US,D,20131118,000000,24.3587,24.8715,24.2992,24.5729,140868.36027151,0
+CVGW.US,D,20131119,000000,24.6414,25.1502,24.3944,24.7346,108607.51460804,0
+CVGW.US,D,20131120,000000,24.7346,25.0589,24.4023,24.6066,50778.141588368,0
+CVGW.US,D,20131121,000000,24.5888,25.3506,24.5888,25.3506,45747.308754195,0
+CVGW.US,D,20131122,000000,25.4607,25.9834,25.3506,25.8624,59904.213495169,0
+CVGW.US,D,20131125,000000,25.7781,26.2809,25.7255,25.9387,42354.77318566,0
+CVGW.US,D,20131126,000000,26.0717,26.7342,25.8604,26.4208,83898.967293429,0
+CVGW.US,D,20131127,000000,26.4555,26.9019,26.2185,26.8146,42291.2576609,0
+CVGW.US,D,20131129,000000,26.9197,27.1042,26.6648,26.9733,13479.405810199,0
+CVGW.US,D,20131202,000000,27.0437,27.253,26.7709,26.9098,138307.57562245,0
+CVGW.US,D,20131203,000000,26.9634,27.3829,26.8761,27.0239,44121.10968375,0
+CVGW.US,D,20131204,000000,27.129,27.5148,26.3434,26.5696,39093.301398375,0
+CVGW.US,D,20131205,000000,26.5597,26.9534,26.5349,26.7799,56579.226183124,0
+CVGW.US,D,20131206,000000,27.0437,27.1558,26.6231,27.0685,77269.156327993,0
+CVGW.US,D,20131209,000000,27.0854,27.253,26.1748,26.2561,174882.43605494,0
+CVGW.US,D,20131210,000000,26.2809,26.518,26.0806,26.3861,44691.741223658,0
+CVGW.US,D,20131211,000000,26.4208,26.5696,25.5995,25.7473,46178.811049391,0
+CVGW.US,D,20131212,000000,25.8872,26.3077,25.3882,25.8346,94965.791345677,0
+CVGW.US,D,20131213,000000,25.8961,26.1589,25.3783,25.4666,65151.805659872,0
+CVGW.US,D,20131216,000000,25.6174,26.0974,25.5807,25.8534,44006.176829422,0
+CVGW.US,D,20131217,000000,25.7295,26.3504,25.4864,26.2879,72165.734322666,0
+CVGW.US,D,20131218,000000,26.0806,26.6836,25.8792,26.6301,99900.846801243,0
+CVGW.US,D,20131219,000000,26.4297,26.6043,26.0637,26.149,45034.523420776,0
+CVGW.US,D,20131220,000000,26.2462,26.3434,25.8961,26.0359,127193.36697236,0
+CVGW.US,D,20131223,000000,26.0717,26.7442,25.8604,26.4992,99670.981092587,0
+CVGW.US,D,20131224,000000,26.7015,26.886,26.3583,26.5527,42042.236476523,0
+CVGW.US,D,20131226,000000,26.6737,26.8245,26.3256,26.4654,26862.026058859,0
+CVGW.US,D,20131227,000000,26.6231,26.6231,25.8961,26.0974,25261.031561731,0
+CVGW.US,D,20131230,000000,26.274,26.274,25.8247,25.9487,26975.950730254,0
+CVGW.US,D,20131231,000000,26.0181,26.6648,25.8247,26.4734,44805.665895053,0
+CVGW.US,D,20140102,000000,26.6301,26.6301,26.0092,26.0092,56230.39488841,0
+CVGW.US,D,20140103,000000,25.9754,26.1847,25.8872,26.0538,53273.394346801,0
+CVGW.US,D,20140106,000000,26.0974,26.1947,25.7919,25.9665,56809.09189178,0
+CVGW.US,D,20140107,000000,26.1044,28.224,26.1044,27.8987,121617.1071716,0
+CVGW.US,D,20140108,000000,27.7589,27.8481,26.7442,27.2183,119904.20436894,0
+CVGW.US,D,20140109,000000,27.2084,28.4244,27.129,28.4244,85726.802950414,0
+CVGW.US,D,20140110,000000,28.4423,28.7567,28.0673,28.3381,63208.028965627,0
+CVGW.US,D,20140113,000000,28.3183,28.4244,27.5843,27.7251,62295.623411533,0
+CVGW.US,D,20140114,000000,27.6805,27.9959,27.4791,27.7499,59094.64260021,0
+CVGW.US,D,20140115,000000,27.7589,27.9255,27.3919,27.6359,45149.456275104,0
+CVGW.US,D,20140116,000000,27.6359,28.0673,27.4534,27.9255,48913.003162873,0
+CVGW.US,D,20140117,000000,27.8739,28.0673,27.4702,27.6547,34289.30972406,0
+CVGW.US,D,20140121,000000,27.9781,28.0227,27.4702,27.735,79096.991984979,0
+CVGW.US,D,20140122,000000,27.8104,28.0148,27.5317,27.8382,58065.287825924,0
+CVGW.US,D,20140123,000000,27.62,28.0227,27.1201,27.4891,97383.414018291,0
+CVGW.US,D,20140124,000000,27.4375,27.735,25.7562,26.2373,76956.619618856,0
+CVGW.US,D,20140127,000000,26.1341,27.0774,25.8792,26.6836,68812.517888506,0
+CVGW.US,D,20140128,000000,26.5964,26.8929,26.2462,26.7541,74939.245570524,0
+CVGW.US,D,20140129,000000,26.4555,26.5081,25.7999,25.8792,55093.164540324,0
+CVGW.US,D,20140130,000000,26.149,27.0149,26.0359,26.4654,42636.056223883,0
+CVGW.US,D,20140131,000000,25.8792,26.8929,25.7652,26.5785,169646.94208543,0
+CVGW.US,D,20140203,000000,26.3077,26.8999,25.9229,26.3077,90848.37224853,0
+CVGW.US,D,20140204,000000,26.3077,26.3504,25.8088,25.9149,37730.238073365,0
+CVGW.US,D,20140205,000000,25.8247,25.9933,25.1522,25.1869,37853.236391154,0
+CVGW.US,D,20140206,000000,25.302,26.0092,25.178,25.2315,38689.020042362,0
+CVGW.US,D,20140207,000000,25.2573,25.7037,24.9607,25.0996,49966.554327545,0
+CVGW.US,D,20140210,000000,25.1958,25.3882,24.934,25.2226,24828.521083603,0
+CVGW.US,D,20140211,000000,25.2494,25.4864,24.934,25.2742,27858.110796366,0
+CVGW.US,D,20140212,000000,25.2395,25.5013,25.0034,25.2573,56909.91018505,0
+CVGW.US,D,20140213,000000,25.0917,25.5628,24.9736,25.3367,28687.845349979,0
+CVGW.US,D,20140214,000000,25.3783,26.2373,25.302,25.905,59765.084250456,0
+CVGW.US,D,20140218,000000,25.8177,26.1669,25.4765,25.5896,42701.588114509,0
+CVGW.US,D,20140219,000000,25.5112,25.9576,25.3882,25.5559,44818.772273179,0
+CVGW.US,D,20140220,000000,25.4716,26.4734,25.4716,26.4466,30883.667777399,0
+CVGW.US,D,20140221,000000,26.1044,26.9901,26.1044,26.8671,58500.82285285,0
+CVGW.US,D,20140224,000000,26.9019,27.3482,26.7342,27.0338,38806.977445488,0
+CVGW.US,D,20140225,000000,26.8761,27.1201,26.7104,26.9455,27933.724516319,0
+CVGW.US,D,20140226,000000,27.0596,27.3403,26.9534,27.2183,36785.570665425,0
+CVGW.US,D,20140227,000000,27.1736,27.3313,26.9733,27.2341,20288.673337655,0
+CVGW.US,D,20140228,000000,27.2183,27.6121,26.886,27.2441,46055.812731601,0
+CVGW.US,D,20140303,000000,27.1141,27.7777,26.9634,27.6884,49661.074898937,0
+CVGW.US,D,20140304,000000,27.7777,29.5105,27.7589,29.3776,144055.22652177,0
+CVGW.US,D,20140305,000000,29.0979,29.9569,28.5127,28.7051,163549.45170846,0
+CVGW.US,D,20140306,000000,28.721,29.6891,27.7777,27.9781,90109.374158861,0
+CVGW.US,D,20140307,000000,28.1001,29.0146,27.8293,28.6426,193514.66483417,0
+CVGW.US,D,20140310,000000,28.713,28.713,28.2151,28.5643,46928.89915132,0
+CVGW.US,D,20140311,000000,28.6347,28.9759,28.4671,28.9055,62340.991643505,0
+CVGW.US,D,20140312,000000,28.835,29.3171,28.6426,29.2387,44961.934249622,0
+CVGW.US,D,20140313,000000,29.1683,29.3607,28.9501,29.3092,51449.591421546,0
+CVGW.US,D,20140314,000000,29.1257,29.8864,29.1257,29.815,70180.62212818,0
+CVGW.US,D,20140317,000000,30.2445,30.429,29.8319,30.3318,56650.807171346,0
+CVGW.US,D,20140318,000000,30.3318,30.7712,30.2356,30.7434,47408.794227285,0
+CVGW.US,D,20140319,000000,30.6294,30.7613,30.3149,30.3665,25403.185355242,0
+CVGW.US,D,20140320,000000,29.9827,30.7514,29.9827,30.3754,54782.644197053,0
+CVGW.US,D,20140321,000000,30.5946,30.6472,30.0342,30.2792,109291.06263641,0
+CVGW.US,D,20140324,000000,29.9202,30.5252,29.9202,30.4717,26625.103069674,0
+CVGW.US,D,20140325,000000,30.6194,31.1898,30.554,31.0221,75642.957257548,0
+CVGW.US,D,20140326,000000,31.1441,31.1441,30.6631,30.7613,101501.84129837,0
+CVGW.US,D,20140327,000000,30.7781,31.0132,30.2703,30.7335,105264.38000321,0
+CVGW.US,D,20140328,000000,29.5522,31.1898,29.5522,30.7514,50981.794540774,0
+CVGW.US,D,20140331,000000,31.2513,32.3354,30.8992,31.1293,126792.11016515,0
+CVGW.US,D,20140401,000000,32.0388,32.0388,31.163,31.6441,63186.85712404,0
+CVGW.US,D,20140402,000000,31.6262,31.6262,30.8515,31.3118,86334.737258832,0
+CVGW.US,D,20140403,000000,31.3296,32.0636,30.7514,30.9607,243921.7951033,0
+CVGW.US,D,20140404,000000,31.0221,31.0509,29.7456,29.8676,118186.26065162,0
+CVGW.US,D,20140407,000000,29.2903,30.3318,29.2903,30.3229,134025.82270727,0
+CVGW.US,D,20140408,000000,30.2088,30.6631,30.0174,30.5163,55956.169130715,0
+CVGW.US,D,20140409,000000,30.2356,30.8218,30.0779,30.5679,95793.509533423,0
+CVGW.US,D,20140410,000000,30.4637,30.6909,29.7803,30.183,86164.354343206,0
+CVGW.US,D,20140411,000000,30.4111,30.6809,29.8329,29.937,41746.838877242,0
+CVGW.US,D,20140414,000000,29.9202,30.4816,29.7714,29.8944,74641.831605377,0
+CVGW.US,D,20140415,000000,29.9033,29.9658,29.3865,29.5274,77145.149827271,0
+CVGW.US,D,20140416,000000,29.8864,30.1404,29.7099,30.0422,30168.866078115,0
+CVGW.US,D,20140417,000000,30.0422,30.3933,28.2488,28.3629,426493.64238595,0
+CVGW.US,D,20140421,000000,28.4512,29.0374,27.8035,28.7398,116900.82741243,0
+CVGW.US,D,20140422,000000,28.8708,29.0463,28.1447,28.7666,49910.096083314,0
+CVGW.US,D,20140423,000000,28.6258,28.7398,28.1278,28.3381,85539.280924932,0
+CVGW.US,D,20140424,000000,28.6069,28.6426,27.9344,28.0842,37601.190657979,0
+CVGW.US,D,20140425,000000,27.9443,28.1001,27.1657,27.3829,64677.959681503,0
+CVGW.US,D,20140428,000000,27.5585,27.9166,27.3313,27.62,71109.158609196,0
+CVGW.US,D,20140429,000000,27.857,27.857,27.1379,27.2609,50370.835683557,0
+CVGW.US,D,20140430,000000,27.1201,27.3482,26.4555,27.1984,56327.180449949,0
+CVGW.US,D,20140501,000000,27.1826,27.1826,26.5964,27.007,57652.94100645,0
+CVGW.US,D,20140502,000000,27.1479,27.5585,26.8671,27.007,67399.04541686,0
+CVGW.US,D,20140505,000000,26.7888,27.1657,26.4833,26.8761,43727.918339997,0
+CVGW.US,D,20140506,000000,26.7709,27.0516,26.5269,26.5597,56183.010290573,0
+CVGW.US,D,20140507,000000,26.7263,26.8493,26.2462,26.764,33451.509706986,0
+CVGW.US,D,20140508,000000,26.8245,27.0338,26.4466,26.5785,59900.180763438,0
+CVGW.US,D,20140509,000000,26.4208,26.9455,26.4208,26.8929,74401.884067395,0
+CVGW.US,D,20140512,000000,27.1141,27.1201,26.9098,27.0943,58167.114302127,0
+CVGW.US,D,20140513,000000,27.1042,27.1201,26.8245,26.9901,94663.336465867,0
+CVGW.US,D,20140514,000000,27.0338,27.0338,26.2561,26.2978,56082.191997303,0
+CVGW.US,D,20140515,000000,26.2462,26.2809,25.9487,26.1947,56787.920050193,0
+CVGW.US,D,20140516,000000,26.3077,26.3345,25.8872,26.3256,43001.01844552,0
+CVGW.US,D,20140519,000000,26.1748,26.5597,26.0965,26.3157,70575.829837798,0
+CVGW.US,D,20140520,000000,26.0806,26.3772,25.9576,26.1669,95679.584862028,0
+CVGW.US,D,20140521,000000,26.3157,26.5785,25.9665,26.2561,63254.405380531,0
+CVGW.US,D,20140522,000000,26.4049,26.8671,26.274,26.764,49382.816409511,0
+CVGW.US,D,20140523,000000,26.764,27.1141,26.6301,27.0149,38328.090552456,0
+CVGW.US,D,20140527,000000,26.8761,27.1141,26.7799,27.0516,56270.722205718,0
+CVGW.US,D,20140528,000000,26.9455,27.1201,26.9197,26.9286,37755.442646682,0
+CVGW.US,D,20140529,000000,26.8929,27.4286,26.8929,27.1984,219691.12649879,0
+CVGW.US,D,20140530,000000,27.3214,27.5367,27.1826,27.3571,54412.641060752,0
+CVGW.US,D,20140602,000000,27.4891,29.4044,27.1736,29.211,156476.04025264,0
+CVGW.US,D,20140603,000000,29.1951,30.0868,29.1951,29.8597,101981.73637434,0
+CVGW.US,D,20140604,000000,29.815,30.3576,29.1584,30.0967,274274.15047517,0
+CVGW.US,D,20140605,000000,29.9469,29.9569,29.3697,29.7456,101981.73637434,0
+CVGW.US,D,20140606,000000,29.7902,29.9886,29.5353,29.7456,208072.82638236,0
+CVGW.US,D,20140609,000000,29.7902,29.8983,29.6405,29.7803,99589.318275039,0
+CVGW.US,D,20140610,000000,29.5879,29.824,29.5879,29.7803,57722.505628806,0
+CVGW.US,D,20140611,000000,29.6157,29.8329,29.5175,29.702,48153.84141455,0
+CVGW.US,D,20140612,000000,29.7277,30.1037,29.457,29.9827,134856.56544382,0
+CVGW.US,D,20140613,000000,30.1215,30.2842,29.6672,29.7625,154907.30760936,0
+CVGW.US,D,20140616,000000,29.8597,29.9827,29.6672,29.7456,59235.788210789,0
+CVGW.US,D,20140617,000000,29.815,30.2792,29.5442,29.9827,77649.241293621,0
+CVGW.US,D,20140618,000000,29.9122,30.1404,29.815,29.9122,63500.40201611,0
+CVGW.US,D,20140619,000000,29.8944,29.9033,29.6851,29.7545,37638.493426489,0
+CVGW.US,D,20140620,000000,29.7545,29.8507,29.5442,29.7714,159301.97701299,0
+CVGW.US,D,20140623,000000,29.7714,29.9202,29.4212,29.6305,39023.736776019,0
+CVGW.US,D,20140624,000000,29.8676,29.942,29.3965,29.4659,53724.052117718,0
+CVGW.US,D,20140625,000000,29.5006,29.7734,29.201,29.7377,48751.693893641,0
+CVGW.US,D,20140626,000000,29.3697,29.8864,29.3697,29.5353,21499.501039828,0
+CVGW.US,D,20140627,000000,29.326,29.7754,29.2209,29.5274,211564.1638783,0
+CVGW.US,D,20140630,000000,29.3697,29.7377,29.3697,29.5968,84155.045758334,0
+CVGW.US,D,20140701,000000,29.6851,30.1622,29.6851,29.8507,151300.02907615,0
+CVGW.US,D,20140702,000000,29.7714,30.3576,29.7714,30.2614,45263.380946499,0
+CVGW.US,D,20140703,000000,30.2792,30.4022,29.8408,30.0273,30839.30772836,0
+CVGW.US,D,20140707,000000,29.8507,29.8765,29.2814,29.5879,65389.736831989,0
+CVGW.US,D,20140708,000000,29.7277,30.0223,29.4609,29.7188,155282.35166032,0
+CVGW.US,D,20140709,000000,29.8329,30.2356,29.7456,30.1731,134244.59840367,0
+CVGW.US,D,20140710,000000,29.8408,30.4895,29.7377,30.3487,66122.685824062,0
+CVGW.US,D,20140711,000000,30.2356,30.6194,30.2187,30.2534,45104.088043133,0
+CVGW.US,D,20140714,000000,30.4637,30.9269,30.4111,30.8218,64526.732241598,0
+CVGW.US,D,20140715,000000,30.8565,30.919,30.2356,30.5679,38010.512928655,0
+CVGW.US,D,20140716,000000,30.6026,30.6026,29.9787,30.0967,29285.69782907,0
+CVGW.US,D,20140717,000000,30.06,30.1037,29.5611,29.7377,57268.823309091,0
+CVGW.US,D,20140718,000000,29.6305,30.6284,29.5799,30.5064,76046.230430628,0
+CVGW.US,D,20140721,000000,30.2882,30.2882,29.6216,29.7188,32456.433152411,0
+CVGW.US,D,20140722,000000,29.5879,30.0689,29.5274,29.6851,31927.137112744,0
+CVGW.US,D,20140723,000000,29.7099,29.9281,29.5105,29.9122,35723.954037292,0
+CVGW.US,D,20140724,000000,29.8765,30.5252,29.7099,30.4538,134453.29227074,0
+CVGW.US,D,20140725,000000,30.2961,30.5579,30.1037,30.4895,48745.644796045,0
+CVGW.US,D,20140728,000000,30.4111,30.4816,29.4818,30.1919,67796.269492344,0
+CVGW.US,D,20140729,000000,30.2088,30.6194,29.7992,30.2961,53360.098079013,0
+CVGW.US,D,20140730,000000,30.3933,30.3933,29.9122,30.0699,24637.974509323,0
+CVGW.US,D,20140731,000000,29.7803,30.3576,29.7803,30.1731,81706.169414806,0
+CVGW.US,D,20140801,000000,30.1731,31.1799,30.1572,31.1293,97319.898493531,0
+CVGW.US,D,20140804,000000,31.1194,31.4427,30.8833,31.2513,69031.293584902,0
+CVGW.US,D,20140805,000000,31.163,31.4873,30.7008,31.0678,78965.928203727,0
+CVGW.US,D,20140806,000000,31.408,31.4963,30.8039,31.3812,34818.605763727,0
+CVGW.US,D,20140807,000000,31.4506,32.02,31.3207,31.9506,130494.15789402,0
+CVGW.US,D,20140808,000000,31.9506,33.0863,31.9506,32.9305,82280.833686445,0
+CVGW.US,D,20140811,000000,33.2102,33.9958,32.4743,33.5961,84576.466224203,0
+CVGW.US,D,20140812,000000,33.604,33.8123,32.9028,33.2717,54843.135173015,0
+CVGW.US,D,20140813,000000,33.3065,33.5693,33.0258,33.3937,28402.529580024,0
+CVGW.US,D,20140814,000000,33.4999,34.5404,33.4999,34.2339,61841.941091818,0
+CVGW.US,D,20140815,000000,34.0246,34.093,32.3781,33.0704,167045.83011906,0
+CVGW.US,D,20140818,000000,33.1745,33.3114,32.8165,32.9405,75375.788780383,0
+CVGW.US,D,20140819,000000,32.9305,33.3471,32.8938,33.0168,48005.638523443,0
+CVGW.US,D,20140820,000000,32.9821,33.0178,32.5625,32.6935,47432.99061767,0
+CVGW.US,D,20140821,000000,32.7123,32.8075,32.2402,32.5715,53617.184726851,0
+CVGW.US,D,20140822,000000,32.5625,32.7986,32.502,32.746,32413.081286305,0
+CVGW.US,D,20140825,000000,32.9117,32.9732,32.4138,32.7817,25612.887405244,0
+CVGW.US,D,20140826,000000,32.8075,33.481,32.7817,33.4294,38365.393320966,0
+CVGW.US,D,20140827,000000,33.6824,34.0325,33.4027,33.481,28094.025602618,0
+CVGW.US,D,20140828,000000,33.4463,33.604,33.3065,33.358,40194.237160884,0
+CVGW.US,D,20140829,000000,33.5326,34.1902,33.4711,34.0762,43773.286571969,0
+CVGW.US,D,20140902,000000,34.0504,34.2438,33.5772,34.2061,48581.310978015,0
+CVGW.US,D,20140903,000000,34.2517,34.3727,33.5415,33.7885,28132.336554061,0
+CVGW.US,D,20140904,000000,33.8123,34.0424,33.5862,33.6566,27499.197672325,0
+CVGW.US,D,20140905,000000,33.4711,33.9542,33.2995,33.7964,42337.634075804,0
+CVGW.US,D,20140908,000000,33.8837,34.0652,33.4027,33.8123,43109.902202252,0
+CVGW.US,D,20140909,000000,34.5562,34.9064,33.1745,34.6981,126886.87936082,0
+CVGW.US,D,20140910,000000,34.9064,38.128,34.7318,37.7065,298425.172628,0
+CVGW.US,D,20140911,000000,37.3831,37.7065,36.8762,37.636,71835.05032074,0
+CVGW.US,D,20140912,000000,37.7858,37.8384,36.9288,37.0429,86603.922101863,0
+CVGW.US,D,20140915,000000,37.0429,37.0429,36.0966,36.7969,107001.47919625,0
+CVGW.US,D,20140916,000000,36.6223,37.0945,36.3158,36.3942,91566.198496612,0
+CVGW.US,D,20140917,000000,36.6134,37.1034,36.2454,36.7096,69496.065916876,0
+CVGW.US,D,20140918,000000,37.1034,38.128,36.8762,38.0744,63849.233310824,0
+CVGW.US,D,20140919,000000,38.1181,38.6428,37.8899,38.3363,94798.432978848,0
+CVGW.US,D,20140922,000000,38.3016,38.5912,37.9772,38.128,58486.708291792,0
+CVGW.US,D,20140923,000000,37.9078,38.1359,37.1123,37.3216,61032.37019686,0
+CVGW.US,D,20140924,000000,37.3395,38.0576,37.2948,37.9346,63688.932224524,0
+CVGW.US,D,20140925,000000,37.9614,38.6259,37.7154,38.5029,64328.120203856,0
+CVGW.US,D,20140926,000000,38.5376,39.7983,38.5376,39.7537,84168.15213646,0
+CVGW.US,D,20140929,000000,39.5881,40.1217,39.2568,39.7805,73204.162743347,0
+CVGW.US,D,20140930,000000,39.6853,40.4312,39.4125,39.4918,99667.956543789,0
+CVGW.US,D,20141001,000000,39.7011,39.7844,38.0744,38.2569,92530.021380273,0
+CVGW.US,D,20141002,000000,38.2927,38.9413,37.7432,38.8084,50882.992613369,0
+CVGW.US,D,20141003,000000,39.3698,39.6238,39.1715,39.4918,52996.144040308,0
+CVGW.US,D,20141006,000000,39.7279,40.1316,39.1328,39.1328,49856.66238788,0
+CVGW.US,D,20141007,000000,38.9761,39.5365,38.8084,38.8878,73935.095369555,0
+CVGW.US,D,20141008,000000,38.9136,39.8321,38.7132,39.3609,69987.051005101,0
+CVGW.US,D,20141009,000000,39.2468,39.4393,38.6686,38.9493,76430.348127987,0
+CVGW.US,D,20141010,000000,38.7301,40.7327,38.7301,39.2111,79591.001622002,0
+CVGW.US,D,20141013,000000,39.229,40.0433,38.8878,39.3966,65205.239355305,0
+CVGW.US,D,20141014,000000,39.8162,40.456,38.4593,38.5029,148178.69471652,0
+CVGW.US,D,20141015,000000,37.7779,38.8283,37.1034,38.2927,128573.56940723,0
+CVGW.US,D,20141016,000000,37.7065,39.2647,37.3285,38.8709,86710.789492729,0
+CVGW.US,D,20141017,000000,39.4472,39.5791,38.4861,39.2905,79536.559743636,0
+CVGW.US,D,20141020,000000,39.1943,40.3667,39.0286,40.323,72932.961534451,0
+CVGW.US,D,20141021,000000,40.6811,41.8704,40.4193,40.6811,87053.571689847,0
+CVGW.US,D,20141022,000000,40.9271,41.2326,40.0771,40.2437,54132.366205461,0
+CVGW.US,D,20141023,000000,40.69,40.9509,39.7577,39.8678,57526.918139862,0
+CVGW.US,D,20141024,000000,40.1733,40.5591,39.6148,39.9372,41245.77195969,0
+CVGW.US,D,20141027,000000,39.7894,40.1554,39.4125,39.7616,24863.807486247,0
+CVGW.US,D,20141028,000000,40.0513,41.1185,39.7616,41.0045,96641.391379824,0
+CVGW.US,D,20141029,000000,41.0045,42.8067,41.0045,42.2741,142677.04045277,0
+CVGW.US,D,20141030,000000,42.3792,43.2451,41.5649,42.5429,110915.24534099,0
+CVGW.US,D,20141031,000000,43.2531,43.262,42.3524,42.4665,126201.31496659,0
+CVGW.US,D,20141103,000000,42.773,42.773,42.0033,42.4397,90503.573685546,0
+CVGW.US,D,20141104,000000,42.8216,43.1053,42.3177,42.6321,86267.189002341,0
+CVGW.US,D,20141105,000000,43.0259,43.0259,42.2999,42.5429,64276.702874289,0
+CVGW.US,D,20141106,000000,42.4665,42.9029,42.1114,42.5359,45740.251473666,0
+CVGW.US,D,20141107,000000,42.4129,42.8424,42.2562,42.3445,55220.195589844,0
+CVGW.US,D,20141110,000000,42.3177,42.8682,42.3177,42.4734,71888.484016174,0
+CVGW.US,D,20141111,000000,42.4734,42.4734,40.5591,40.9886,147980.08267877,0
+CVGW.US,D,20141112,000000,40.5145,42.3792,40.4193,42.1511,98378.490572866,0
+CVGW.US,D,20141113,000000,42.2314,42.7819,40.4351,42.1689,80230.189601333,0
+CVGW.US,D,20141114,000000,42.3028,42.5964,40.6226,40.7664,137734.92771668,0
+CVGW.US,D,20141117,000000,40.4807,40.7664,39.3421,39.8499,158049.81381058,0
+CVGW.US,D,20141118,000000,39.5395,40.7198,39.5196,40.2675,97304.775749541,0
+CVGW.US,D,20141119,000000,40.1505,40.3915,37.2819,37.3434,153484.76149132,0
+CVGW.US,D,20141120,000000,37.0588,39.2895,36.4458,39.1933,103807.55566546,0
+CVGW.US,D,20141121,000000,39.592,39.592,38.499,38.7192,73953.242662343,0
+CVGW.US,D,20141124,000000,38.9959,39.5395,38.6408,39.5028,165855.16607554,0
+CVGW.US,D,20141125,000000,39.3877,39.7874,38.8987,38.978,60145.169216084,0
+CVGW.US,D,20141126,000000,38.9344,39.3262,38.37,39.0663,112536.40349677,0
+CVGW.US,D,20141128,000000,39.0762,39.3262,38.1181,38.1607,54286.618194164,0
+CVGW.US,D,20141201,000000,38.7291,39.716,38.5962,39.3698,310551.59694251,0
+CVGW.US,D,20141202,000000,39.4055,40.8805,39.3212,40.5958,727061.20374593,0
+CVGW.US,D,20141203,000000,40.7823,41.2088,40.6662,40.7823,77112.887973425,0
+CVGW.US,D,20141204,000000,40.6127,41.0501,40.1356,40.4103,60731.931682915,0
+CVGW.US,D,20141205,000000,40.4014,40.8805,40.2139,40.3121,51977.879278281,0
+CVGW.US,D,20141208,000000,40.3826,40.8805,40.089,40.2229,57161.955918225,0
+CVGW.US,D,20141209,000000,40.1693,41.1651,39.9918,40.8805,125809.13180577,0
+CVGW.US,D,20141210,000000,40.7128,40.934,40.08,40.2139,60812.586317531,0
+CVGW.US,D,20141211,000000,40.445,41.2802,40.206,40.7565,97256.382968771,0
+CVGW.US,D,20141212,000000,40.2764,40.8368,39.9203,40.3201,51843.790948232,0
+CVGW.US,D,20141215,000000,40.3915,41.0263,39.8142,40.4986,94711.729246636,0
+CVGW.US,D,20141216,000000,40.4897,41.0134,39.7349,40.1604,75209.438596487,0
+CVGW.US,D,20141217,000000,40.1604,41.1731,40.0632,40.8706,133002.51703058,0
+CVGW.US,D,20141218,000000,41.1552,41.303,40.7565,41.0134,106705.07341404,0
+CVGW.US,D,20141219,000000,40.8805,41.92,40.3478,40.943,834012.27379555,0
+CVGW.US,D,20141222,000000,41.0223,42.16,40.9787,41.6819,146553.503829,0
+CVGW.US,D,20141223,000000,42.1074,42.5597,41.4766,42.3028,103932.57034911,0
+CVGW.US,D,20141224,000000,42.3911,42.5964,42.2225,42.4546,53644.405666034,0
+CVGW.US,D,20141226,000000,42.2146,42.4447,42.0449,42.2046,75111.644852015,0
+CVGW.US,D,20141229,000000,42.2146,42.4715,41.8049,42.1689,62844.074926922,0
+CVGW.US,D,20141230,000000,42.2314,42.4447,42.0271,42.3911,66007.752969734,0
+CVGW.US,D,20141231,000000,42.4348,43.0795,41.9646,42.036,79954.955660706,0
+CVGW.US,D,20150102,000000,42.1858,42.7651,41.1126,41.2356,75411.075183027,0
+CVGW.US,D,20150105,000000,40.7753,42.1243,40.0364,41.3605,117663.01370955,0
+CVGW.US,D,20150106,000000,41.2981,41.7871,40.3121,40.7823,132962.18971327,0
+CVGW.US,D,20150107,000000,40.8805,41.2802,40.5075,41.0134,60768.226268493,0
+CVGW.US,D,20150108,000000,41.2534,42.774,41.182,42.5786,133106.35987265,0
+CVGW.US,D,20150109,000000,42.5409,42.5409,41.4568,41.5728,58827.474123045,0
+CVGW.US,D,20150112,000000,41.5113,41.7682,40.9519,41.2356,60658.334328828,0
+CVGW.US,D,20150113,000000,41.5034,42.774,41.4568,42.6024,87251.175544656,0
+CVGW.US,D,20150114,000000,42.4883,42.9287,42.2185,42.4715,106673.81974312,0
+CVGW.US,D,20150115,000000,42.3832,42.3832,38.2143,38.2768,227271.65396976,0
+CVGW.US,D,20150116,000000,38.1349,38.3036,33.3263,35.6999,517886.43341813,0
+CVGW.US,D,20150120,000000,35.6999,36.6144,35.0155,35.8943,266521.22372271,0
+CVGW.US,D,20150121,000000,35.9478,36.0093,34.9976,34.9976,158378.48144664,0
+CVGW.US,D,20150122,000000,35.4866,36.8772,34.5701,36.7037,217597.13054757,0
+CVGW.US,D,20150123,000000,36.8296,37.0945,36.169,36.7037,133064.01618948,0
+CVGW.US,D,20150126,000000,36.4458,36.667,34.6683,35.7971,183232.20710356,0
+CVGW.US,D,20150127,000000,35.3606,35.4866,34.5612,34.8905,76047.238613561,0
+CVGW.US,D,20150128,000000,35.3884,35.3884,34.4451,34.5086,158761.59096107,0
+CVGW.US,D,20150129,000000,34.465,35.193,34.215,35.1037,110003.84796983,0
+CVGW.US,D,20150130,000000,34.7397,35.8328,34.6514,35.6453,242295.59603286,0
+CVGW.US,D,20150202,000000,35.318,35.8893,35.0155,35.6056,164796.57399621,0
+CVGW.US,D,20150203,000000,35.8427,36.7582,35.5134,36.5707,189121.00361346,0
+CVGW.US,D,20150204,000000,36.4725,36.8991,35.4202,35.5303,197442.54553997,0
+CVGW.US,D,20150205,000000,35.7614,35.9667,34.4184,35.068,220614.62206514,0
+CVGW.US,D,20150206,000000,34.7586,35.7891,34.58,35.7257,151244.57901486,0
+CVGW.US,D,20150209,000000,35.4866,36.534,35.318,36.4368,161683.30510003,0
+CVGW.US,D,20150210,000000,36.5162,36.8812,35.8854,36.7037,128263.04906396,0
+CVGW.US,D,20150211,000000,36.3833,37.0419,36.179,36.8812,102929.42833107,0
+CVGW.US,D,20150212,000000,36.788,37.0419,36.6273,36.8356,137769.20593639,0
+CVGW.US,D,20150213,000000,36.5092,37.5041,36.4458,37.0062,88268.43212375,0
+CVGW.US,D,20150217,000000,36.9615,37.7362,36.6322,37.2452,74553.1115073,0
+CVGW.US,D,20150218,000000,37.2452,37.9921,36.9159,37.885,85073.500410024,0
+CVGW.US,D,20150219,000000,37.8761,38.8531,37.4674,38.4722,90321.092574728,0
+CVGW.US,D,20150220,000000,38.5793,38.5793,37.7441,38.0189,55325.046614845,0
+CVGW.US,D,20150223,000000,38.01,38.0992,37.6013,38.0715,77036.26607054,0
+CVGW.US,D,20150224,000000,38.1349,38.1776,37.3801,38.001,108976.50956141,0
+CVGW.US,D,20150225,000000,38.126,38.3928,37.6271,38.3214,87824.831633362,0
+CVGW.US,D,20150226,000000,38.2669,38.4722,37.1827,37.3176,90304.961647804,0
+CVGW.US,D,20150227,000000,37.3881,37.7263,37.0151,37.2819,59628.979554542,0
+CVGW.US,D,20150302,000000,37.032,37.7441,36.7919,37.5477,129514.20408344,0
+CVGW.US,D,20150303,000000,37.6727,37.8136,36.9774,37.7164,146729.93584223,0
+CVGW.US,D,20150304,000000,37.5745,37.8215,37.1302,37.7362,88105.106488653,0
+CVGW.US,D,20150305,000000,37.5934,38.2143,37.3613,37.6013,125126.59196033,0
+CVGW.US,D,20150306,000000,37.4406,41.5649,37.2909,40.0364,214019.08931942,0
+CVGW.US,D,20150309,000000,40.943,42.6312,40.943,41.5183,189153.26546731,0
+CVGW.US,D,20150310,000000,41.2435,42.41,41.1126,41.8128,103071.58212458,0
+CVGW.US,D,20150311,000000,41.9725,42.4546,41.5183,42.4268,89118.330336017,0
+CVGW.US,D,20150312,000000,42.6024,43.9732,42.6024,43.9285,188364.86641394,0
+CVGW.US,D,20150313,000000,43.6349,44.1587,43.3076,43.5814,145941.53678885,0
+CVGW.US,D,20150316,000000,43.4485,43.989,43.4405,43.989,96883.355283672,0
+CVGW.US,D,20150317,000000,43.7768,44.8619,43.6627,44.6764,97670.746154111,0
+CVGW.US,D,20150318,000000,44.4731,46.0085,44.4344,45.9728,150667.89837735,0
+CVGW.US,D,20150319,000000,45.6078,46.4876,45.4947,46.4261,102958.66563612,0
+CVGW.US,D,20150320,000000,46.4955,47.2613,46.2376,46.9677,235738.37423858,0
+CVGW.US,D,20150323,000000,46.7633,47.2791,46.684,46.9042,125237.49208293,0
+CVGW.US,D,20150324,000000,46.6126,47.5985,46.6126,46.7465,88779.580870629,0
+CVGW.US,D,20150325,000000,46.4261,46.8705,45.1724,45.3063,114322.90365352,0
+CVGW.US,D,20150326,000000,45.0394,45.6871,44.4731,45.2616,95192.632505534,0
+CVGW.US,D,20150327,000000,45.0742,45.9897,45.0742,45.946,111621.98157681,0
+CVGW.US,D,20150330,000000,46.0174,46.7366,45.9728,46.4955,61099.918453351,0
+CVGW.US,D,20150331,000000,46.5154,46.6651,45.5562,45.6971,72051.809651271,0
+CVGW.US,D,20150401,000000,45.7863,46.3904,44.5058,45.5463,113649.43745447,0
+CVGW.US,D,20150402,000000,45.4848,46.6394,45.4848,46.1761,66838.495706279,0
+CVGW.US,D,20150406,000000,46.0799,46.7108,46.0264,46.1246,61438.667918738,0
+CVGW.US,D,20150407,000000,45.946,46.7366,45.4402,45.465,56506.63701197,0
+CVGW.US,D,20150408,000000,45.2973,45.9371,45.1019,45.1644,96432.697512755,0
+CVGW.US,D,20150409,000000,45.3063,45.3063,44.0882,44.5594,98942.064832245,0
+CVGW.US,D,20150410,000000,44.853,45.2527,44.5058,44.9512,132327.03446567,0
+CVGW.US,D,20150413,000000,44.8966,45.093,44.2747,44.3541,67177.245171666,0
+CVGW.US,D,20150414,000000,44.0605,44.6665,43.6349,44.5058,204230.64122584,0
+CVGW.US,D,20150415,000000,44.0357,44.604,42.6837,42.7026,101558.2995426,0
+CVGW.US,D,20150416,000000,42.6837,42.9872,42.0003,42.2761,103938.61944671,0
+CVGW.US,D,20150417,000000,42.285,43.1906,41.3238,43.1202,139641.40164241,0
+CVGW.US,D,20150420,000000,43.4574,44.2231,42.9059,43.751,156957.95169447,0
+CVGW.US,D,20150421,000000,44.7994,45.4035,44.4433,45.3321,132154.63518418,0
+CVGW.US,D,20150422,000000,45.4749,45.4749,43.9027,44.2132,111188.46291575,0
+CVGW.US,D,20150423,000000,44.0178,45.8736,43.627,44.9512,108022.76850707,0
+CVGW.US,D,20150424,000000,44.8183,45.5889,44.6923,45.3231,75160.037632785,0
+CVGW.US,D,20150427,000000,45.2616,45.6266,44.7806,45.3688,95308.573542795,0
+CVGW.US,D,20150428,000000,45.342,46.4876,45.3231,46.3467,72941.026997912,0
+CVGW.US,D,20150429,000000,46.1504,46.5679,45.457,45.7149,73025.714364259,0
+CVGW.US,D,20150430,000000,45.6614,45.6614,44.7994,45.0127,169910.07783086,0
+CVGW.US,D,20150501,000000,45.1644,45.342,44.0089,44.6764,62111.125934849,0
+CVGW.US,D,20150504,000000,44.5594,45.1446,44.4532,44.967,58962.570636027,0
+CVGW.US,D,20150505,000000,44.7905,44.967,43.8839,44.7806,107571.10255322,0
+CVGW.US,D,20150506,000000,44.7379,46.4092,44.5346,46.3547,129855.97809763,0
+CVGW.US,D,20150507,000000,46.2128,46.2376,45.2348,45.6703,159319.11612285,0
+CVGW.US,D,20150508,000000,45.8825,45.9728,44.3719,44.5871,87655.456900669,0
+CVGW.US,D,20150511,000000,44.728,45.3588,44.7111,44.8887,64814.064377418,0
+CVGW.US,D,20150512,000000,44.7468,45.0583,43.8323,45.0305,99966.378691869,0
+CVGW.US,D,20150513,000000,45.1813,45.342,44.4344,45.1019,91366.578275937,0
+CVGW.US,D,20150514,000000,45.1724,47.3684,45.1109,47.2345,97781.646276708,0
+CVGW.US,D,20150515,000000,46.6126,47.289,46.434,46.6572,73380.59475657,0
+CVGW.US,D,20150518,000000,46.5233,48.5765,46.0353,47.8921,159433.04079425,0
+CVGW.US,D,20150519,000000,48.1411,48.1946,46.9677,47.2613,86010.102354502,0
+CVGW.US,D,20150520,000000,47.3158,48.6023,47.2077,47.901,143467.45587201,0
+CVGW.US,D,20150521,000000,47.9546,48.3811,45.946,46.5233,124900.7589834,0
+CVGW.US,D,20150522,000000,46.2753,46.2753,45.2874,45.5989,77303.434547705,0
+CVGW.US,D,20150526,000000,45.2001,45.465,43.9662,44.487,100326.29999884,0
+CVGW.US,D,20150527,000000,44.5247,45.1297,44.3541,45.0394,77864.992441219,0
+CVGW.US,D,20150528,000000,45.093,45.2348,44.609,45.1019,57148.8495401,0
+CVGW.US,D,20150529,000000,45.0742,45.2973,44.4632,44.8351,56600.398024711,0
+CVGW.US,D,20150601,000000,44.3917,44.6209,42.4883,44.3917,165289.5754503,0
+CVGW.US,D,20150602,000000,44.4344,49.5277,43.8224,48.0875,513745.82611354,0
+CVGW.US,D,20150603,000000,48.1133,50.3797,48.1133,50.2468,198716.8887669,0
+CVGW.US,D,20150604,000000,50.0167,51.1713,49.7856,50.3629,206031.25594364,0
+CVGW.US,D,20150605,000000,50.7358,50.9233,49.1994,49.6953,188815.52418485,0
+CVGW.US,D,20150608,000000,49.4831,49.9274,48.9425,49.1905,113986.17055399,0
+CVGW.US,D,20150609,000000,48.9227,49.367,48.3018,49.003,96389.345646649,0
+CVGW.US,D,20150610,000000,49.377,49.6864,48.6737,48.765,171827.64176886,0
+CVGW.US,D,20150611,000000,48.879,48.9673,48.3999,48.8076,71424.719867131,0
+CVGW.US,D,20150612,000000,48.9326,48.9326,48.027,48.3553,155506.16827138,0
+CVGW.US,D,20150615,000000,48.0429,48.8602,47.5717,48.3275,99808.093971435,0
+CVGW.US,D,20150616,000000,48.0518,48.9137,48.0518,48.7273,122764.41934901,0
+CVGW.US,D,20150617,000000,48.7005,48.9137,47.9903,48.0696,123887.53513604,0
+CVGW.US,D,20150618,000000,48.0796,48.638,47.9903,48.1232,93393.025970665,0
+CVGW.US,D,20150619,000000,48.0349,48.3454,47.901,47.9982,166758.49798324,0
+CVGW.US,D,20150622,000000,48.0349,48.39,47.777,48.027,80678.831006385,0
+CVGW.US,D,20150623,000000,48.0349,48.1589,47.7423,47.8832,115427.87214776,0
+CVGW.US,D,20150624,000000,47.9109,48.0607,47.7423,47.9278,64925.972682947,0
+CVGW.US,D,20150625,000000,47.9903,48.027,47.6342,47.9982,76290.210700342,0
+CVGW.US,D,20150626,000000,47.9189,47.9189,46.9339,47.2434,123325.97724253,0
+CVGW.US,D,20150629,000000,47.0659,47.1016,45.9113,46.0799,72803.914119065,0
+CVGW.US,D,20150630,000000,46.0799,46.6651,45.8587,46.1504,65393.76956372,0
+CVGW.US,D,20150701,000000,46.5779,47.2176,46.0085,46.4092,252277.61524952,0
+CVGW.US,D,20150702,000000,46.2307,46.3805,46.0879,46.2228,128277.16362502,0
+CVGW.US,D,20150706,000000,46.0353,46.318,45.7149,46.1761,99133.619589458,0
+CVGW.US,D,20150707,000000,46.1246,46.4519,45.7695,46.3279,168561.12906691,0
+CVGW.US,D,20150708,000000,46.1057,46.3547,44.2231,44.844,115449.04398934,0
+CVGW.US,D,20150709,000000,45.457,46.0085,44.9512,45.4947,75504.836195768,0
+CVGW.US,D,20150710,000000,45.831,46.3636,45.706,46.2575,136827.56307725,0
+CVGW.US,D,20150713,000000,46.2843,46.5511,46.0264,46.1504,88331.94764851,0
+CVGW.US,D,20150714,000000,46.2376,46.8268,46.1246,46.4717,228519.78444045,0
+CVGW.US,D,20150715,000000,46.5947,48.3632,46.0264,47.3317,189762.20795866,0
+CVGW.US,D,20150716,000000,47.5549,47.9109,47.1016,47.411,91593.419435795,0
+CVGW.US,D,20150717,000000,47.5648,47.6164,46.6394,46.8615,95082.74056587,0
+CVGW.US,D,20150720,000000,47.0758,48.4614,46.5054,48.1758,178235.6524891,0
+CVGW.US,D,20150721,000000,48.2651,48.7094,46.4955,47.8832,131201.90231278,0
+CVGW.US,D,20150722,000000,47.8921,50.5127,47.8495,50.1486,154719.78558387,0
+CVGW.US,D,20150723,000000,49.6616,49.9632,45.6177,46.4003,359960.62610828,0
+CVGW.US,D,20150724,000000,46.4807,47.7235,45.5889,47.0659,152580.42140068,0
+CVGW.US,D,20150727,000000,46.6919,47.4398,46.3547,47.2256,126588.45721274,0
+CVGW.US,D,20150728,000000,47.7334,49.5991,46.9141,49.253,175086.08900735,0
+CVGW.US,D,20150729,000000,49.3244,49.4017,48.4079,48.6211,124339.20108989,0
+CVGW.US,D,20150730,000000,48.4079,49.1905,48.1589,49.0556,134127.64918348,0
+CVGW.US,D,20150731,000000,49.2252,49.5892,48.2036,48.4426,86756.1577247,0
+CVGW.US,D,20150803,000000,48.5765,48.9941,47.1541,48.2036,95952.80243679,0
+CVGW.US,D,20150804,000000,48.1133,49.4017,48.1133,49.2619,112637.22179004,0
+CVGW.US,D,20150805,000000,49.4384,50.0604,49.253,49.9195,83491.661388618,0
+CVGW.US,D,20150806,000000,50.0346,50.0871,48.6301,48.7362,94700.639234376,0
+CVGW.US,D,20150807,000000,48.4714,49.0387,47.901,48.5229,154045.3112019,0
+CVGW.US,D,20150810,000000,48.879,49.8729,48.2928,48.39,104308.62258301,0
+CVGW.US,D,20150811,000000,48.1857,49.2331,47.2256,47.5717,210246.46878526,0
+CVGW.US,D,20150812,000000,47.4021,47.536,45.8925,46.8526,179474.70931339,0
+CVGW.US,D,20150813,000000,46.799,48.7183,45.946,47.2176,137503.04564215,0
+CVGW.US,D,20150814,000000,47.047,47.8296,45.5185,47.1016,236299.93213209,0
+CVGW.US,D,20150817,000000,47.0401,48.888,46.7009,47.8495,155620.09294277,0
+CVGW.US,D,20150818,000000,47.9109,48.5854,47.5449,48.2571,60988.010147821,0
+CVGW.US,D,20150819,000000,47.9189,49.0645,47.662,48.4793,168108.45493013,0
+CVGW.US,D,20150820,000000,48.2571,48.9584,47.7334,48.514,234387.40910876,0
+CVGW.US,D,20150821,000000,47.6957,49.0744,47.6957,48.4257,226959.11726063,0
+CVGW.US,D,20150824,000000,46.8427,49.4384,46.6651,48.8076,256340.5924683,0
+CVGW.US,D,20150825,000000,49.4384,50.0703,48.514,49.3859,261504.50544959,0
+CVGW.US,D,20150826,000000,50.23,53.1531,49.5089,52.9844,351635.05145004,0
+CVGW.US,D,20150827,000000,53.1709,54.504,52.788,53.766,375039.01004974,0
+CVGW.US,D,20150828,000000,53.8384,55.2152,51.7654,52.6393,193990.5271784,0
+CVGW.US,D,20150831,000000,52.5579,52.8595,51.4748,51.7654,227746.50813106,0
+CVGW.US,D,20150901,000000,51.0651,51.4113,49.9443,50.1407,168896.8539835,0
+CVGW.US,D,20150902,000000,50.4601,51.5462,49.9989,51.2962,245750.63894322,0
+CVGW.US,D,20150903,000000,50.9491,51.4907,42.774,42.9515,987055.45116234,0
+CVGW.US,D,20150904,000000,42.2661,45.4124,42.2146,43.7609,519745.52274603,0
+CVGW.US,D,20150908,000000,44.6308,44.6308,43.3324,44.1418,206703.71395975,0
+CVGW.US,D,20150909,000000,44.5594,44.9155,43.2531,43.3076,181275.32403119,0
+CVGW.US,D,20150910,000000,43.3165,44.4017,43.1023,43.8581,119889.08162495,0
+CVGW.US,D,20150911,000000,43.5377,43.6716,42.3643,42.7194,126025.8911363,0
+CVGW.US,D,20150914,000000,42.8633,42.8712,41.5034,41.911,131989.29318322,0
+CVGW.US,D,20150915,000000,42.1342,42.1342,39.8142,40.2139,256328.49427311,0
+CVGW.US,D,20150916,000000,40.6028,42.5409,40.1257,41.3863,206928.53875374,0
+CVGW.US,D,20150917,000000,41.2356,41.9815,39.8499,41.6442,103477.87984646,0
+CVGW.US,D,20150918,000000,40.8973,41.9477,40.8973,41.6541,288060.04389691,0
+CVGW.US,D,20150921,000000,41.8049,42.6579,41.1027,41.672,113085.86319509,0
+CVGW.US,D,20150922,000000,41.2802,41.8495,41.1919,41.5183,165296.63273083,0
+CVGW.US,D,20150923,000000,41.4945,42.4883,41.3963,42.0807,172686.61362752,0
+CVGW.US,D,20150924,000000,41.7682,42.036,40.6226,41.5907,324161.05835103,0
+CVGW.US,D,20150925,000000,41.8585,42.5597,41.1552,41.3238,140541.70900131,0
+CVGW.US,D,20150928,000000,41.3338,41.3863,39.6535,40.0979,275669.47565403,0
+CVGW.US,D,20150929,000000,40.0185,40.3915,39.2806,39.8846,169572.33654841,0
+CVGW.US,D,20150930,000000,40.2764,40.57,38.8293,39.6734,155281.34347739,0
+CVGW.US,D,20151001,000000,39.6347,39.6823,38.6577,39.1834,153368.82045405,0
+CVGW.US,D,20151002,000000,38.9245,39.5563,38.2857,39.4313,145377.96252947,0
+CVGW.US,D,20151005,000000,39.5642,40.7753,39.5642,40.7039,96306.674646168,0
+CVGW.US,D,20151006,000000,40.57,40.7664,39.5107,40.1257,162707.61895965,0
+CVGW.US,D,20151007,000000,40.4183,40.8279,39.8311,40.3478,248244.88351872,0
+CVGW.US,D,20151008,000000,40.4262,41.2534,39.9203,40.943,137278.22084816,0
+CVGW.US,D,20151009,000000,41.3863,43.2709,41.2276,42.16,156070.75071369,0
+CVGW.US,D,20151012,000000,42.0886,42.9436,41.8674,42.0717,153138.9547454,0
+CVGW.US,D,20151013,000000,42.3197,42.4546,40.6573,40.7039,100933.22612433,0
+CVGW.US,D,20151014,000000,40.7466,40.9172,39.7963,40.2675,197479.84830848,0
+CVGW.US,D,20151015,000000,40.4351,41.3774,40.08,41.2891,170247.81911332,0
+CVGW.US,D,20151016,000000,41.4568,42.9773,41.3238,42.41,129851.94536589,0
+CVGW.US,D,20151019,000000,42.6926,43.9285,42.4486,43.4405,171241.88748496,0
+CVGW.US,D,20151020,000000,43.2888,44.0704,42.5697,44.0178,169235.60344889,0
+CVGW.US,D,20151021,000000,44.3461,44.8966,43.51,44.853,164508.23367746,0
+CVGW.US,D,20151022,000000,45.1297,45.8587,44.3015,44.7994,94856.907588945,0
+CVGW.US,D,20151023,000000,45.1376,45.1376,43.2273,43.3165,193090.2198195,0
+CVGW.US,D,20151026,000000,43.4574,45.5989,43.1727,44.3461,374364.53566776,0
+CVGW.US,D,20151027,000000,44.2935,44.8083,43.627,44.116,141104.27507776,0
+CVGW.US,D,20151028,000000,44.1239,45.4402,43.7857,45.3866,148868.29184248,0
+CVGW.US,D,20151029,000000,45.3866,45.3866,44.487,45.1297,69202.684683461,0
+CVGW.US,D,20151030,000000,45.0484,45.9728,44.9333,45.6871,107571.10255322,0
+CVGW.US,D,20151102,000000,45.6703,46.2942,45.4798,45.9728,113234.0660862,0
+CVGW.US,D,20151103,000000,46.0432,46.558,45.6266,46.07,72353.256348148,0
+CVGW.US,D,20151104,000000,46.1672,46.8873,45.8825,46.8268,203892.89994338,0
+CVGW.US,D,20151105,000000,46.9339,47.1284,45.9024,46.4003,205804.41478378,0
+CVGW.US,D,20151106,000000,46.3636,46.8338,44.4344,46.5233,91818.244229787,0
+CVGW.US,D,20151109,000000,46.5233,46.9042,45.9113,46.7554,137219.74623807,0
+CVGW.US,D,20151110,000000,46.684,47.1016,46.1146,46.6919,172834.81651863,0
+CVGW.US,D,20151111,000000,46.8705,47.047,45.6445,46.6027,142455.24020758,0
+CVGW.US,D,20151112,000000,46.3636,46.4162,45.3321,45.7149,528521.75517519,0
+CVGW.US,D,20151113,000000,45.4263,46.3467,44.7211,46.0125,108890.81401213,0
+CVGW.US,D,20151116,000000,45.9768,46.3011,45.1733,45.9678,67793.244943546,0
+CVGW.US,D,20151117,000000,46.1305,46.9052,45.3449,46.2366,87178.586373502,0
+CVGW.US,D,20151118,000000,46.2753,47.0788,45.8607,47.0331,90390.657197084,0
+CVGW.US,D,20151119,000000,46.9697,47.4944,46.9151,47.4021,107449.11241837,0
+CVGW.US,D,20151120,000000,47.7195,48.7392,47.6283,48.2244,141901.74777753,0
+CVGW.US,D,20151123,000000,48.2889,49.2083,47.9447,48.8215,121518.3052442,0
+CVGW.US,D,20151124,000000,48.7669,49.6864,48.6301,49.6239,149977.29306845,0
+CVGW.US,D,20151125,000000,49.6953,50.717,49.614,50.3738,190198.75116852,0
+CVGW.US,D,20151127,000000,50.4442,51.0225,50.2925,50.6525,22928.096255463,0
+CVGW.US,D,20151130,000000,50.8598,51.4024,50.599,51.078,182000.2075598,0
+CVGW.US,D,20151201,000000,51.1584,51.321,49.6953,50.1923,132032.64504932,0
+CVGW.US,D,20151202,000000,50.0842,50.2369,48.3692,48.8741,99500.598176961,0
+CVGW.US,D,20151203,000000,48.8651,49.4246,47.7731,48.1252,112892.29207202,0
+CVGW.US,D,20151204,000000,48.1976,49.5694,48.0359,49.4246,87510.27855836,0
+CVGW.US,D,20151207,000000,49.2897,49.4345,48.1341,49.0834,175021.56529965,0
+CVGW.US,D,20151208,000000,48.9018,49.9483,48.6221,49.4067,101269.95922385,0
+CVGW.US,D,20151209,000000,49.4523,49.8669,48.5854,49.6239,122294.60610238,0
+CVGW.US,D,20151210,000000,49.489,49.489,47.3297,47.899,195847.60014044,0
+CVGW.US,D,20151211,000000,47.169,48.3871,46.7623,47.1135,157075.90909759,0
+CVGW.US,D,20151214,000000,47.295,47.4398,45.0821,45.3896,264018.91368375,0
+CVGW.US,D,20151215,000000,45.5532,46.4271,44.4711,45.9401,219662.89737668,0
+CVGW.US,D,20151216,000000,46.3011,48.3692,45.9401,47.9357,179009.93698141,0
+CVGW.US,D,20151217,000000,48.2164,48.9643,44.4612,47.5112,229411.01815295,0
+CVGW.US,D,20151218,000000,47.2216,47.8544,45.0107,45.0732,335643.25377155,0
+CVGW.US,D,20151221,000000,45.4074,46.8982,43.6468,44.2896,201829.14948015,0
+CVGW.US,D,20151222,000000,44.5683,44.974,42.9605,44.0991,364333.1154874,0
+CVGW.US,D,20151223,000000,44.3987,46.0036,43.9097,45.6435,214678.44095741,0
+CVGW.US,D,20151224,000000,45.5433,45.6256,45.0464,45.3003,37709.066231778,0
+CVGW.US,D,20151228,000000,45.1823,46.194,45.1823,45.7229,86987.031616289,0
+CVGW.US,D,20151229,000000,45.7328,48.0439,42.3653,44.6943,897668.94416622,0
+CVGW.US,D,20151230,000000,44.243,46.9151,43.9454,44.7042,295535.72034288,0
+CVGW.US,D,20151231,000000,44.605,45.4352,43.6568,44.233,177128.667629,0
+CVGW.US,D,20160104,000000,43.7817,46.1027,42.7452,43.747,455922.50219146,0
+CVGW.US,D,20160105,000000,43.747,44.9938,42.8494,44.3521,329283.63583208,0
+CVGW.US,D,20160106,000000,43.8918,45.58,43.0874,44.8748,363102.12412657,0
+CVGW.US,D,20160107,000000,46.2218,46.2218,43.3592,43.4405,480790.34240944,0
+CVGW.US,D,20160108,000000,43.8016,44.4513,43.0428,43.9454,305187.05555762,0
+CVGW.US,D,20160111,000000,43.9553,45.2358,43.3949,44.6219,293440.71620873,0
+CVGW.US,D,20160112,000000,44.9303,45.6792,44.478,45.3449,276918.61430764,0
+CVGW.US,D,20160113,000000,45.5066,47.4656,44.7538,44.9214,268049.62904868,0
+CVGW.US,D,20160114,000000,45.0206,46.8933,44.5336,45.7506,152593.52777881,0
+CVGW.US,D,20160115,000000,44.9651,45.823,44.4324,45.7328,260408.61060175,0
+CVGW.US,D,20160119,000000,46.2029,47.4309,45.8766,47.1492,226197.93914644,0
+CVGW.US,D,20160120,000000,46.1742,47.8465,45.3628,47.2216,228643.79094117,0
+CVGW.US,D,20160121,000000,47.4021,47.8058,46.0036,46.4995,268455.92677056,0
+CVGW.US,D,20160122,000000,46.7177,47.0599,46.1305,46.925,113208.86151288,0
+CVGW.US,D,20160125,000000,46.8338,46.9726,45.3449,45.5245,115778.71980834,0
+CVGW.US,D,20160126,000000,45.833,46.5729,45.0206,46.2029,127185.3015089,0
+CVGW.US,D,20160127,000000,46.0313,46.2119,44.5782,44.9482,96739.185124296,0
+CVGW.US,D,20160128,000000,45.3539,45.706,44.4324,45.0285,114547.72844751,0
+CVGW.US,D,20160129,000000,45.0018,46.8427,44.8847,46.7177,268205.89740325,0
+CVGW.US,D,20160201,000000,46.4826,48.4952,46.2515,48.0617,152150.93547135,0
+CVGW.US,D,20160202,000000,47.4656,47.7731,45.5711,45.8607,92038.028109116,0
+CVGW.US,D,20160203,000000,46.0849,46.0849,44.8034,45.6514,105660.59589576,0
+CVGW.US,D,20160204,000000,45.461,45.9827,44.0902,44.4612,70089.885664237,0
+CVGW.US,D,20160205,000000,44.3689,44.5495,43.0428,43.1598,110932.38445085,0
+CVGW.US,D,20160208,000000,42.8633,44.3689,42.6649,44.0367,73707.246026764,0
+CVGW.US,D,20160209,000000,43.7569,45.0206,43.4485,44.6219,85903.234963636,0
+CVGW.US,D,20160210,000000,44.9115,45.0662,42.6559,43.0071,186890.90296633,0
+CVGW.US,D,20160211,000000,42.6004,43.8194,42.4526,43.5298,72028.621443819,0
+CVGW.US,D,20160212,000000,44.2797,44.9383,43.016,44.8748,93303.297689654,0
+CVGW.US,D,20160216,000000,45.0662,45.2725,44.0991,44.7845,136290.20157412,0
+CVGW.US,D,20160217,000000,44.849,46.4916,44.6129,45.8429,145684.45014102,0
+CVGW.US,D,20160218,000000,45.9054,46.7177,45.457,46.4826,132141.52880606,0
+CVGW.US,D,20160219,000000,46.4648,48.1619,45.6971,47.8812,152226.54919131,0
+CVGW.US,D,20160222,000000,48.0706,48.2968,45.8429,45.9867,164948.80961905,0
+CVGW.US,D,20160223,000000,45.7953,47.4021,45.7953,46.9974,187535.13186033,0
+CVGW.US,D,20160224,000000,46.7346,50.1467,46.5094,50.107,225561.7757159,0
+CVGW.US,D,20160225,000000,50.0742,50.2925,47.899,48.5219,219166.87137379,0
+CVGW.US,D,20160226,000000,49.0367,50.1873,47.657,48.7114,95859.041424049,0
+CVGW.US,D,20160229,000000,48.4773,48.9554,47.4487,48.3513,179932.42436483,0
+CVGW.US,D,20160301,000000,48.8741,48.8741,47.4834,48.3186,268206.90558618,0
+CVGW.US,D,20160302,000000,47.169,47.2265,42.0321,44.0902,889199.19934861,0
+CVGW.US,D,20160303,000000,43.9097,44.9532,42.8196,43.7728,183955.07426631,0
+CVGW.US,D,20160304,000000,43.9176,44.6407,42.7988,43.1866,147135.22538117,0
+CVGW.US,D,20160307,000000,43.1866,45.0464,42.8801,44.5495,179744.90233935,0
+CVGW.US,D,20160308,000000,44.7498,50.0742,44.7498,49.2897,464197.66770306,0
+CVGW.US,D,20160309,000000,49.2262,50.4908,48.9098,49.3432,150278.73976533,0
+CVGW.US,D,20160310,000000,49.6061,49.6061,48.4049,49.1359,188941.54705144,0
+CVGW.US,D,20160311,000000,49.5971,50.3173,48.7828,49.6061,159370.53345242,0
+CVGW.US,D,20160314,000000,49.614,49.6507,48.1619,48.6301,233361.07888327,0
+CVGW.US,D,20160315,000000,48.3513,49.1915,47.9536,48.7114,273833.57453358,0
+CVGW.US,D,20160316,000000,48.3692,49.8412,47.7374,49.5694,199294.57758734,0
+CVGW.US,D,20160317,000000,49.6696,50.4442,48.8741,50.3907,178753.85851651,0
+CVGW.US,D,20160318,000000,50.6793,50.6793,49.859,50.229,219145.6995322,0
+CVGW.US,D,20160321,000000,50.4274,51.0225,49.8134,50.2647,153355.71407593,0
+CVGW.US,D,20160322,000000,49.8858,50.4631,49.3174,50.1566,188870.97424615,0
+CVGW.US,D,20160323,000000,49.976,50.599,49.0635,49.0903,159175.95414641,0
+CVGW.US,D,20160324,000000,49.0367,49.9939,48.5408,48.5586,109252.75168497,0
+CVGW.US,D,20160328,000000,48.8929,50.6069,48.6182,50.5543,249323.63925671,0
+CVGW.US,D,20160329,000000,50.4442,51.321,50.0385,50.843,227166.80294476,0
+CVGW.US,D,20160330,000000,50.9868,51.9797,49.49,51.565,282521.08686466,0
+CVGW.US,D,20160331,000000,51.4559,52.4587,50.0941,51.5105,283518.1797851,0
+CVGW.US,D,20160401,000000,51.1038,52.0987,50.717,51.943,106170.7364597,0
+CVGW.US,D,20160404,000000,52.2425,52.6581,50.7527,51.4559,188454.59469495,0
+CVGW.US,D,20160405,000000,51.3756,51.7277,50.7884,51.5105,153070.39830598,0
+CVGW.US,D,20160406,000000,51.6275,51.9529,51.2586,51.7813,104684.6748169,0
+CVGW.US,D,20160407,000000,51.4659,51.7813,50.4631,50.7338,185729.47622786,0
+CVGW.US,D,20160408,000000,51.1494,51.7089,50.6188,51.4758,180751.06890619,0
+CVGW.US,D,20160411,000000,51.7813,51.9896,50.834,51.0592,127306.28346083,0
+CVGW.US,D,20160412,000000,50.9501,51.4559,50.5632,51.0681,88306.743075193,0
+CVGW.US,D,20160413,000000,51.4559,51.4559,50.2776,50.7071,134612.5851741,0
+CVGW.US,D,20160414,000000,50.843,51.2219,50.1467,50.2925,144612.75168356,0
+CVGW.US,D,20160415,000000,50.1655,50.5543,49.5872,50.347,298246.72424891,0
+CVGW.US,D,20160418,000000,50.1467,51.4946,50.1467,51.1405,65098.371964439,0
+CVGW.US,D,20160419,000000,51.4391,51.4391,50.3014,50.3738,60482.910498538,0
+CVGW.US,D,20160420,000000,50.2022,51.1663,50.103,50.589,79646.4516833,0
+CVGW.US,D,20160421,000000,50.4631,50.6575,49.2897,49.7499,203794.09801598,0
+CVGW.US,D,20160422,000000,49.9393,50.8975,49.7053,50.5355,120095.75912616,0
+CVGW.US,D,20160425,000000,50.3996,51.4153,50.3827,50.6525,96812.782478383,0
+CVGW.US,D,20160426,000000,50.5256,51.4391,50.0742,51.4292,127702.49935338,0
+CVGW.US,D,20160427,000000,51.4192,51.943,50.834,51.4024,87178.586373502,0
+CVGW.US,D,20160428,000000,51.1861,52.4944,51.1861,51.7089,78063.604478961,0
+CVGW.US,D,20160429,000000,51.7912,52.0521,51.078,51.6107,57118.604052118,0
+CVGW.US,D,20160502,000000,51.8269,52.3228,51.2387,51.6553,133333.20103251,0
+CVGW.US,D,20160503,000000,51.2486,52.3149,51.2486,51.447,208252.28294438,0
+CVGW.US,D,20160504,000000,51.5283,51.6107,50.8687,51.1137,89741.387388425,0
+CVGW.US,D,20160505,000000,51.1494,51.5472,50.3907,51.0304,128192.47625867,0
+CVGW.US,D,20160506,000000,50.7428,51.2764,50.3996,50.9243,142173.95716935,0
+CVGW.US,D,20160509,000000,51.0056,52.0987,50.8152,51.8269,75324.371450815,0
+CVGW.US,D,20160510,000000,51.943,52.6204,51.5105,52.6026,75864.757502742,0
+CVGW.US,D,20160511,000000,52.5034,52.8763,51.3478,51.7714,102045.2518991,0
+CVGW.US,D,20160512,000000,51.7456,52.3883,51.574,51.7545,99755.668458934,0
+CVGW.US,D,20160513,000000,51.817,51.8805,50.9243,51.4192,63316.912722358,0
+CVGW.US,D,20160516,000000,51.69,52.2683,51.5016,51.9985,88513.420576397,0
+CVGW.US,D,20160517,000000,51.8091,51.8616,49.8858,50.0018,95861.057789914,0
+CVGW.US,D,20160518,000000,49.8223,50.0742,48.9742,49.732,132455.07369813,0
+CVGW.US,D,20160519,000000,49.497,50.4184,49.497,50.2647,64041.796250969,0
+CVGW.US,D,20160520,000000,50.4908,51.0225,50.3014,50.6892,52059.54209583,0
+CVGW.US,D,20160523,000000,50.7527,51.3667,50.4908,50.8975,51679.457130202,0
+CVGW.US,D,20160524,000000,51.3032,52.3586,51.0403,51.8805,64651.746925253,0
+CVGW.US,D,20160525,000000,51.8993,52.0263,50.9501,51.0225,72415.763689976,0
+CVGW.US,D,20160526,000000,50.9154,51.8091,50.9154,51.5383,54105.145266278,0
+CVGW.US,D,20160527,000000,51.7456,51.935,50.8509,51.5105,66590.482704835,0
+CVGW.US,D,20160531,000000,51.7277,51.7912,50.6892,51.1038,92578.414161043,0
+CVGW.US,D,20160601,000000,51.086,51.4113,50.1467,50.9332,149862.36021412,0
+CVGW.US,D,20160602,000000,51.0304,51.5283,50.6317,51.4559,127150.01510626,0
+CVGW.US,D,20160603,000000,51.5105,51.6464,50.5265,50.7071,140401.57157367,0
+CVGW.US,D,20160606,000000,51.2586,57.3418,50.6168,56.9083,435194.26109515,0
+CVGW.US,D,20160607,000000,57.1622,59.5269,56.9182,58.2087,272764.90062492,0
+CVGW.US,D,20160608,000000,58.416,59.879,57.9925,59.148,146071.59238717,0
+CVGW.US,D,20160609,000000,58.7503,61.2696,58.7503,60.8729,243573.97199152,0
+CVGW.US,D,20160610,000000,60.492,60.6775,58.5062,58.6689,360987.9645167,0
+CVGW.US,D,20160613,000000,58.6689,59.0885,58.173,58.3793,101696.42060438,0
+CVGW.US,D,20160614,000000,58.0827,60.0506,58.0827,59.2571,101908.13902025,0
+CVGW.US,D,20160615,000000,59.3989,59.4852,57.9022,57.9647,89464.137081933,0
+CVGW.US,D,20160616,000000,57.8744,59.9336,57.8744,59.4089,128953.65437286,0
+CVGW.US,D,20160617,000000,59.4277,59.7878,57.9835,58.409,142171.94080349,0
+CVGW.US,D,20160620,000000,59.3642,60.3492,59.1966,59.8969,99783.89758105,0
+CVGW.US,D,20160621,000000,60.1944,61.712,60.1944,60.863,168101.3976496,0
+CVGW.US,D,20160622,000000,61.8201,62.1286,59.7977,59.9246,91322.218226899,0
+CVGW.US,D,20160623,000000,60.0318,60.4027,59.3007,59.7798,87128.177226867,0
+CVGW.US,D,20160624,000000,58.0639,59.6519,58.0639,58.7413,142860.52974652,0
+CVGW.US,D,20160627,000000,58.4805,59.3989,58.1462,59.2283,97467.093201705,0
+CVGW.US,D,20160628,000000,59.5636,60.1319,59.1212,59.1212,71706.002905355,0
+CVGW.US,D,20160629,000000,59.6092,60.1855,59.1292,59.4813,125262.69665624,0
+CVGW.US,D,20160630,000000,59.7084,61.1377,59.7084,60.4394,152339.46567977,0
+CVGW.US,D,20160701,000000,60.4841,60.6834,59.2383,59.9782,163248.00501158,0
+CVGW.US,D,20160705,000000,59.6796,60.619,59.5547,60.2232,113955.92506601,0
+CVGW.US,D,20160706,000000,59.9336,60.4841,59.5894,59.8522,74088.339175325,0
+CVGW.US,D,20160707,000000,60.1855,60.5644,59.4188,59.6092,71116.215889725,0
+CVGW.US,D,20160708,000000,59.9881,60.7102,59.5636,60.4295,90902.814126896,0
+CVGW.US,D,20160711,000000,60.5743,61.6565,60.371,60.6378,173649.42832825,0
+CVGW.US,D,20160712,000000,60.8362,60.8362,59.6985,60.0873,65148.781111074,0
+CVGW.US,D,20160713,000000,60.2579,60.9175,59.6985,60.4841,100219.43260798,0
+CVGW.US,D,20160714,000000,60.6477,60.6477,59.6618,59.7154,52038.370254243,0
+CVGW.US,D,20160715,000000,60.0873,60.2401,59.392,59.6896,59920.344422092,0
+CVGW.US,D,20160718,000000,59.8076,60.617,59.5447,59.5993,90138.611463909,0
+CVGW.US,D,20160719,000000,59.6519,60.6011,59.5894,60.122,45782.59515684,0
+CVGW.US,D,20160720,000000,60.2311,60.8084,59.761,59.879,104618.13474335,0
+CVGW.US,D,20160721,000000,59.6717,59.8165,59.0934,59.4188,28684.82080118,0
+CVGW.US,D,20160722,000000,59.517,59.8879,59.5041,59.6092,37946.997403895,0
+CVGW.US,D,20160725,000000,59.6092,60.3115,59.1292,60.1597,68634.069509418,0
+CVGW.US,D,20160726,000000,60.122,60.5922,59.517,59.8423,47447.105178727,0
+CVGW.US,D,20160727,000000,59.6717,59.7709,58.9308,59.391,46893.612748675,0
+CVGW.US,D,20160728,000000,59.1559,59.8324,58.8961,59.4545,71748.346588528,0
+CVGW.US,D,20160729,000000,59.3741,60.1319,59.1559,59.3831,121379.17599948,0
+CVGW.US,D,20160801,000000,59.4366,59.7441,58.8336,59.1381,119036.15886389,0
+CVGW.US,D,20160802,000000,59.2194,59.5001,58.9308,58.9943,57180.103211013,0
+CVGW.US,D,20160803,000000,58.8415,59.5547,58.5975,59.5547,71287.606988284,0
+CVGW.US,D,20160804,000000,59.4277,60.0774,58.8336,59.0399,58545.182901889,0
+CVGW.US,D,20160805,000000,59.2829,59.5993,59.0845,59.1758,71853.197613529,0
+CVGW.US,D,20160808,000000,58.9308,59.2611,58.6154,58.8584,55245.400163162,0
+CVGW.US,D,20160809,000000,55.2469,58.1551,52.8644,56.5215,246230.53401919,0
+CVGW.US,D,20160810,000000,56.5116,56.5116,54.8055,55.7359,72824.077777719,0
+CVGW.US,D,20160811,000000,56.1237,56.1327,54.9146,55.4463,97566.903312043,0
+CVGW.US,D,20160812,000000,55.5812,56.096,55.3838,55.7905,43394.209789273,0
+CVGW.US,D,20160815,000000,56.1237,56.2596,55.1477,55.4106,113614.15105183,0
+CVGW.US,D,20160816,000000,55.6288,56.0791,54.7232,54.8879,148546.68148695,0
+CVGW.US,D,20160817,000000,54.7073,54.9593,53.8127,53.8404,125835.34456202,0
+CVGW.US,D,20160818,000000,53.7502,54.5268,53.6678,54.2461,97880.448204112,0
+CVGW.US,D,20160819,000000,54.2362,55.0138,53.5954,54.3632,217251.32380166,0
+CVGW.US,D,20160822,000000,54.1549,55.97,54.011,55.3193,165464.99928059,0
+CVGW.US,D,20160823,000000,55.5723,55.7448,55.2469,55.2846,58271.965327127,0
+CVGW.US,D,20160824,000000,55.4205,55.4205,54.3185,54.5982,66919.150340895,0
+CVGW.US,D,20160825,000000,54.2729,54.5705,53.8672,54.2183,80653.626433067,0
+CVGW.US,D,20160826,000000,54.6696,57.0184,54.2183,54.8779,264473.60418639,0
+CVGW.US,D,20160829,000000,54.625,55.4007,54.1925,54.996,119538.23396437,0
+CVGW.US,D,20160830,000000,55.0585,55.5723,53.0003,53.3256,229812.27496017,0
+CVGW.US,D,20160831,000000,53.2433,53.7492,52.0421,53.2165,221921.22714592,0
+CVGW.US,D,20160901,000000,53.2165,53.6054,51.8001,53.0628,161936.35901614,0
+CVGW.US,D,20160902,000000,53.4149,53.8315,52.7652,53.6401,68708.675046438,0
+CVGW.US,D,20160906,000000,53.6867,54.0289,52.7206,53.7035,108686.15287679,0
+CVGW.US,D,20160907,000000,55.4463,62.7406,55.1904,62.0443,1445738.3582235,0
+CVGW.US,D,20160908,000000,62.3339,63.7543,60.492,62.93,484559.9383948,0
+CVGW.US,D,20160909,000000,62.9122,64.529,60.9622,61.0623,483256.35786282,0
+CVGW.US,D,20160912,000000,61.1794,62.5055,59.8522,61.4224,361200.6911155,0
+CVGW.US,D,20160913,000000,60.9989,61.6664,60.4662,60.6646,237826.3210922,0
+CVGW.US,D,20160914,000000,60.0139,62.6146,60.0139,62.4698,219520.74358317,0
+CVGW.US,D,20160915,000000,61.8122,63.4022,61.8122,62.4063,122393.40802978,0
+CVGW.US,D,20160916,000000,62.568,63.5708,62.198,62.9935,406116.24895021,0
+CVGW.US,D,20160919,000000,62.8041,64.0667,62.4163,62.443,115343.18478141,0
+CVGW.US,D,20160920,000000,62.5878,62.9043,61.35,61.467,145603.7955064,0
+CVGW.US,D,20160921,000000,61.7646,61.7844,60.124,61.0881,218802.91733508,0
+CVGW.US,D,20160922,000000,61.3867,61.8915,60.8273,61.1972,118855.69411894,0
+CVGW.US,D,20160923,000000,61.3778,61.5404,60.5922,60.6914,82677.049578996,0
+CVGW.US,D,20160926,000000,60.61,61.0246,60.2857,60.4126,137732.91135081,0
+CVGW.US,D,20160927,000000,60.863,61.3698,59.9058,60.492,126642.89909111,0
+CVGW.US,D,20160928,000000,60.367,61.1972,59.7352,59.8701,116147.7147617,0
+CVGW.US,D,20160929,000000,59.8165,60.3839,59.3553,59.3553,109404.98730781,0
+CVGW.US,D,20160930,000000,59.6271,59.9157,58.777,59.0657,109668.12305324,0
+CVGW.US,D,20161003,000000,58.9308,59.4277,58.6689,59.2283,125824.25454976,0
+CVGW.US,D,20161004,000000,59.3831,59.5447,58.5251,58.5787,80749.403811674,0
+CVGW.US,D,20161005,000000,58.7691,59.1559,58.5529,58.7503,180634.11968599,0
+CVGW.US,D,20161006,000000,58.6421,58.8336,58.2365,58.5687,64362.398423568,0
+CVGW.US,D,20161007,000000,58.5251,58.7324,57.685,58.0192,92257.811988444,0
+CVGW.US,D,20161010,000000,58.1819,58.4963,57.8665,58.1819,90512.647331941,0
+CVGW.US,D,20161011,000000,58.0014,58.5439,57.2793,57.4598,84350.633247278,0
+CVGW.US,D,20161012,000000,57.7316,58.2265,57.3705,57.8665,192177.81426541,0
+CVGW.US,D,20161013,000000,57.8665,57.8665,57.0531,57.3705,206974.91516865,0
+CVGW.US,D,20161014,000000,57.6393,58.2265,57.1444,57.2793,78950.805459737,0
+CVGW.US,D,20161017,000000,57.3229,58.409,57.0353,58.1819,105607.16220033,0
+CVGW.US,D,20161018,000000,58.5439,58.5439,57.3229,57.4598,64670.902400974,0
+CVGW.US,D,20161019,000000,57.6393,57.6393,56.7377,56.829,75945.412137358,0
+CVGW.US,D,20161020,000000,56.5562,57.1444,55.6992,55.7448,87114.062665809,0
+CVGW.US,D,20161021,000000,55.3838,56.0603,54.6607,55.9264,107306.95862486,0
+CVGW.US,D,20161024,000000,55.8351,56.9639,55.7379,56.5562,101555.2749938,0
+CVGW.US,D,20161025,000000,56.6018,56.6484,55.2469,55.3382,92274.9510983,0
+CVGW.US,D,20161026,000000,55.3382,56.0374,54.9771,55.112,146487.97193838,0
+CVGW.US,D,20161027,000000,54.9771,57.2069,53.7125,54.0735,126720.52917693,0
+CVGW.US,D,20161028,000000,54.1648,54.5268,53.3524,53.4873,129224.85558176,0
+CVGW.US,D,20161031,000000,53.3971,53.5548,52.9914,53.3971,148483.16596219,0
+CVGW.US,D,20161101,000000,53.4427,54.0735,53.1035,53.3068,136189.38328085,0
+CVGW.US,D,20161102,000000,53.4427,53.8037,52.9457,53.3524,110708.56783979,0
+CVGW.US,D,20161103,000000,53.5766,53.5766,52.675,52.8109,89593.184497318,0
+CVGW.US,D,20161104,000000,52.9011,53.8037,52.4032,53.3971,175218.16097153,0
+CVGW.US,D,20161107,000000,53.8474,55.4741,53.7581,55.3838,161888.9744183,0
+CVGW.US,D,20161108,000000,55.4741,56.332,55.0684,55.6992,204083.44651766,0
+CVGW.US,D,20161109,000000,54.7956,55.7905,53.2711,55.4294,248317.47268988,0
+CVGW.US,D,20161110,000000,55.6992,55.8787,53.9386,55.3382,114832.03603453,0
+CVGW.US,D,20161111,000000,57.0085,58.8137,56.1962,58.0916,330174.86954459,0
+CVGW.US,D,20161114,000000,58.9486,59.0845,57.8209,58.3168,200898.59663326,0
+CVGW.US,D,20161115,000000,58.2722,59.5993,57.9052,59.4624,147778.44609223,0
+CVGW.US,D,20161116,000000,59.4624,61.2468,59.4158,60.742,191703.96828704,0
+CVGW.US,D,20161117,000000,60.9721,61.7963,59.9207,60.1022,212965.53815475,0
+CVGW.US,D,20161118,000000,60.1944,60.6051,59.3702,59.4158,234630.38119554,0
+CVGW.US,D,20161121,000000,59.1411,59.1877,56.3945,56.4848,330886.64669507,0
+CVGW.US,D,20161122,000000,56.7605,57.5392,53.9694,54.1975,484195.9843561,0
+CVGW.US,D,20161123,000000,53.9694,54.1975,50.3976,51.1306,971010.21978842,0
+CVGW.US,D,20161125,000000,51.3597,51.9082,51.1306,51.7704,252323.99166443,0
+CVGW.US,D,20161128,000000,51.5879,52.4121,50.8787,51.1762,290509.92842337,0
+CVGW.US,D,20161129,000000,50.9937,51.3131,50.3976,50.5355,262765.7422984,0
+CVGW.US,D,20161130,000000,50.3976,50.7646,49.2996,49.3918,300054.39624724,0
+CVGW.US,D,20161201,000000,49.3918,49.62,47.0559,49.1181,604952.10330317,0
+CVGW.US,D,20161202,000000,49.62,50.4432,48.0181,49.2996,684539.07219344,0
+CVGW.US,D,20161205,000000,49.62,52.1374,49.4831,51.4054,483703.99108494,0
+CVGW.US,D,20161206,000000,51.6801,51.817,50.4898,51.5879,378010.1251524,0
+CVGW.US,D,20161207,000000,51.45,52.1374,50.8092,51.9082,306214.39396604,0
+CVGW.US,D,20161208,000000,51.9549,52.916,50.9937,52.8704,217225.11104541,0
+CVGW.US,D,20161209,000000,53.0985,54.1975,52.5321,53.6024,158551.88891107,0
+CVGW.US,D,20161212,000000,53.3742,53.8325,52.8247,53.648,149883.53205571,0
+CVGW.US,D,20161213,000000,53.7849,54.1519,52.4121,52.6859,176935.09650592,0
+CVGW.US,D,20161214,000000,52.5034,53.0082,52.0451,52.5034,130856.09556686,0
+CVGW.US,D,20161215,000000,54.2431,54.2431,53.0529,53.282,204978.7129619,0
+CVGW.US,D,20161216,000000,53.5567,53.9228,52.3665,52.916,466563.87304611,0
+CVGW.US,D,20161219,000000,53.1451,53.5567,51.1762,51.4054,420674.4104984,0
+CVGW.US,D,20161220,000000,54.1519,61.0177,54.0586,59.5537,771757.98588425,0
+CVGW.US,D,20161221,000000,60.6051,61.2012,57.6314,58.1333,421027.27452485,0
+CVGW.US,D,20161222,000000,57.9508,59.0498,57.2644,57.6314,244841.25793793,0
+CVGW.US,D,20161223,000000,57.7673,58.8663,57.676,58.4993,153564.407943,0
+CVGW.US,D,20161227,000000,58.6838,59.1182,56.5324,56.5324,254829.32625218,0
+CVGW.US,D,20161228,000000,56.3945,56.4848,55.6169,56.1198,147718.9632992,0
+CVGW.US,D,20161229,000000,56.3023,56.6693,55.845,56.1654,104004.15133733,0
+CVGW.US,D,20161230,000000,56.1198,56.3023,55.5703,56.211,126995.76311756,0
+CVGW.US,D,20170103,000000,56.3945,56.7387,55.6615,56.211,266896.26777367,0
+CVGW.US,D,20170104,000000,56.2576,57.6314,55.9839,57.3567,162102.70920003,0
+CVGW.US,D,20170105,000000,57.1741,57.1741,55.8004,56.1198,132842.21594428,0
+CVGW.US,D,20170106,000000,56.3023,56.3023,54.0586,54.0586,120455.68043313,0
+CVGW.US,D,20170109,000000,54.014,55.8004,53.3742,54.748,287178.89201373,0
+CVGW.US,D,20170110,000000,54.9295,55.0684,53.8533,54.7916,337242.23190281,0
+CVGW.US,D,20170111,000000,55.0228,55.3868,54.1519,54.381,182439.77531846,0
+CVGW.US,D,20170112,000000,54.3344,54.6091,53.7849,54.0586,170007.87157534,0
+CVGW.US,D,20170113,000000,54.2898,56.0275,53.6946,53.9228,208791.66081337,0
+CVGW.US,D,20170117,000000,53.8325,54.1519,53.1451,53.5567,153264.97761199,0
+CVGW.US,D,20170118,000000,53.5567,53.648,52.6412,53.3276,121635.25446439,0
+CVGW.US,D,20170119,000000,53.3276,53.4189,52.2296,52.2752,120084.6691139,0
+CVGW.US,D,20170120,000000,52.1374,52.8704,51.5432,52.8247,194525.87231567,0
+CVGW.US,D,20170123,000000,52.6859,52.7146,51.9082,52.2296,117671.07917301,0
+CVGW.US,D,20170124,000000,52.2296,52.5034,51.9767,52.0689,97996.389241373,0
+CVGW.US,D,20170125,000000,52.182,53.1451,52.182,53.1451,111324.56761167,0
+CVGW.US,D,20170126,000000,53.1451,53.1451,51.7704,51.8636,156822.85518149,0
+CVGW.US,D,20170127,000000,51.817,51.9082,50.2607,50.9471,188815.52418485,0
+CVGW.US,D,20170130,000000,50.5355,50.9471,48.888,50.72,317154.18696877,0
+CVGW.US,D,20170131,000000,50.4898,51.3131,49.9403,50.5811,80814.935702299,0
+CVGW.US,D,20170201,000000,50.5811,51.1762,49.8947,50.2151,132000.38319548,0
+CVGW.US,D,20170202,000000,50.1695,50.6277,49.9403,50.1238,87238.069166531,0
+CVGW.US,D,20170203,000000,50.353,52.549,49.9403,52.5034,273677.30617901,0
+CVGW.US,D,20170206,000000,52.6412,52.6412,51.2219,51.4966,197882.11329863,0
+CVGW.US,D,20170207,000000,51.4054,51.9549,51.1306,51.5879,111144.10286671,0
+CVGW.US,D,20170208,000000,51.4054,52.1374,50.7636,52.1374,169088.40874071,0
+CVGW.US,D,20170209,000000,52.182,52.5966,51.8636,52.1374,154939.5694632,0
+CVGW.US,D,20170210,000000,52.3199,53.0082,52.2752,52.4121,110047.19983594,0
+CVGW.US,D,20170213,000000,52.6859,52.6859,51.8398,52.0005,77950.687990499,0
+CVGW.US,D,20170214,000000,52.0005,53.2364,51.7704,52.916,106635.50879168,0
+CVGW.US,D,20170215,000000,52.7335,52.8247,51.817,52.1374,190640.33529304,0
+CVGW.US,D,20170216,000000,52.3199,53.7402,51.7704,51.8636,105249.25725922,0
+CVGW.US,D,20170217,000000,52.2296,53.1907,51.7257,53.0082,115473.24037973,0
+CVGW.US,D,20170221,000000,53.2364,53.9694,52.7335,53.7164,205193.45592657,0
+CVGW.US,D,20170222,000000,53.6024,53.7849,52.6859,53.2364,286129.37358079,0
+CVGW.US,D,20170223,000000,53.2364,53.5567,52.7335,53.2364,149544.78259032,0
+CVGW.US,D,20170224,000000,52.8247,53.4655,51.9082,52.5034,247138.90684155,0
+CVGW.US,D,20170227,000000,52.4587,53.3276,52.0451,53.282,219925.02493918,0
+CVGW.US,D,20170228,000000,53.282,53.282,51.3131,51.6335,333502.88140543,0
+CVGW.US,D,20170301,000000,52.0005,52.5966,51.1762,51.2219,195474.57245534,0
+CVGW.US,D,20170302,000000,51.4054,51.4054,49.5287,49.62,263744.68792605,0
+CVGW.US,D,20170303,000000,49.7112,50.467,48.0637,48.3384,392497.7138953,0
+CVGW.US,D,20170306,000000,48.2928,48.3632,46.7812,46.8734,331827.28137128,0
+CVGW.US,D,20170307,000000,46.0948,53.5567,44.6308,51.1306,971809.70885405,0
+CVGW.US,D,20170308,000000,51.2219,51.2219,47.7889,50.1695,546995.69923398,0
+CVGW.US,D,20170309,000000,50.353,52.8704,50.0772,52.0927,404728.98923482,0
+CVGW.US,D,20170310,000000,52.2752,52.9616,51.6801,52.2752,366646.89531794,0
+CVGW.US,D,20170313,000000,52.2296,52.2296,50.9471,51.817,434843.41343457,0
+CVGW.US,D,20170314,000000,52.549,54.5645,52.549,53.5567,468046.91014011,0
+CVGW.US,D,20170315,000000,53.7402,54.4723,52.182,54.1975,426010.72276118,0
+CVGW.US,D,20170316,000000,54.4256,55.9839,54.0586,55.845,374167.93999588,0
+CVGW.US,D,20170317,000000,55.5246,55.5246,53.3742,53.3742,395326.67520446,0
+CVGW.US,D,20170320,000000,53.1907,54.5179,53.0529,54.4723,226811.92255245,0
+CVGW.US,D,20170321,000000,54.5179,54.6091,52.5966,53.3276,244060.92434802,0
+CVGW.US,D,20170322,000000,53.282,53.3276,52.2296,53.0082,228233.46048756,0
+CVGW.US,D,20170323,000000,52.9616,54.014,52.7791,53.3276,231173.32191931,0
+CVGW.US,D,20170324,000000,53.5567,54.1072,52.7791,53.7402,265778.19290131,0
+CVGW.US,D,20170327,000000,53.6946,54.5179,53.3742,54.5179,284508.21542501,0
+CVGW.US,D,20170328,000000,54.5645,54.8849,53.7402,54.2898,188063.41971706,0
+CVGW.US,D,20170329,000000,54.381,55.3868,54.1975,54.8393,121827.81740454,0
+CVGW.US,D,20170330,000000,54.8849,55.0684,54.381,55.0684,181790.5055098,0
+CVGW.US,D,20170331,000000,55.0228,55.845,54.9989,55.479,223324.61778824,0
+CVGW.US,D,20170403,000000,55.479,56.0741,55.113,55.2499,196060.32673924,0
+CVGW.US,D,20170404,000000,55.113,56.6227,54.1122,56.211,222784.23173632,0
+CVGW.US,D,20170405,000000,56.3945,57.676,54.3344,56.7159,289071.25137841,0
+CVGW.US,D,20170406,000000,56.7159,57.6314,56.3489,57.5848,244252.47910523,0
+CVGW.US,D,20170407,000000,57.4003,57.9508,56.9897,57.4003,192682.91391469,0
+CVGW.US,D,20170410,000000,57.4489,57.9052,56.3945,56.4411,121224.92401078,0
+CVGW.US,D,20170411,000000,56.7159,56.8994,55.8907,56.8518,261180.87872819,0
+CVGW.US,D,20170412,000000,57.1265,58.2722,57.1265,58.2722,244290.79005667,0
+CVGW.US,D,20170413,000000,58.41,58.7294,57.3567,58.3168,345897.48238004,0
+CVGW.US,D,20170417,000000,58.41,60.1944,58.41,60.1488,291539.28319766,0
+CVGW.US,D,20170418,000000,60.0576,60.4226,59.4624,59.8274,155465.84095407,0
+CVGW.US,D,20170419,000000,59.9643,60.3759,59.4386,59.5071,181380.17505619,0
+CVGW.US,D,20170420,000000,59.4624,60.0109,59.2789,59.8274,158090.14112789,0
+CVGW.US,D,20170421,000000,59.6449,59.8274,59.3702,59.4624,155727.96851657,0
+CVGW.US,D,20170424,000000,60.0576,60.1944,59.1877,59.3702,224060.59132911,0
+CVGW.US,D,20170425,000000,59.5537,60.4682,59.5537,60.3759,184764.64516127,0
+CVGW.US,D,20170426,000000,60.4226,60.6983,60.0109,60.6517,149754.48464033,0
+CVGW.US,D,20170427,000000,60.6983,61.0643,60.4226,60.9721,127925.3077815,0
+CVGW.US,D,20170428,000000,60.9264,61.1556,59.8741,60.0576,198227.92004454,0
+CVGW.US,D,20170501,000000,60.3759,60.6983,59.4624,59.5537,114750.37321698,0
+CVGW.US,D,20170502,000000,59.4158,59.9643,58.9585,59.9207,119389.02289033,0
+CVGW.US,D,20170503,000000,59.7372,59.9207,58.775,59.4158,148198.85837517,0
+CVGW.US,D,20170504,000000,59.7372,60.1488,58.8217,59.3702,173233.04877704,0
+CVGW.US,D,20170505,000000,59.4624,60.7886,59.2323,59.9207,189478.90855457,0
+CVGW.US,D,20170508,000000,59.9207,60.9264,59.9207,60.4682,111533.26147874,0
+CVGW.US,D,20170509,000000,60.4682,60.9264,60.4226,60.6051,93065.366517537,0
+CVGW.US,D,20170510,000000,60.5594,61.7507,60.4682,61.6138,106444.9622174,0
+CVGW.US,D,20170511,000000,61.3381,61.5017,60.1488,60.1944,244027.65431124,0
+CVGW.US,D,20170512,000000,60.0109,60.2401,59.6449,59.9891,84826.495591513,0
+CVGW.US,D,20170515,000000,59.8274,60.6051,59.6449,59.8741,152094.47722712,0
+CVGW.US,D,20170516,000000,59.8741,59.8741,59.1411,59.4158,83462.42408357,0
+CVGW.US,D,20170517,000000,59.1411,59.5993,59.0498,59.5071,147396.34476074,0
+CVGW.US,D,20170518,000000,59.0498,59.9207,58.5915,58.9814,167494.47152411,0
+CVGW.US,D,20170519,000000,58.8663,60.2857,58.7294,59.9643,105338.98554023,0
+CVGW.US,D,20170522,000000,60.0109,60.8352,59.9643,60.7886,90183.97969588,0
+CVGW.US,D,20170523,000000,60.9264,61.8886,60.491,61.7507,156225.00270239,0
+CVGW.US,D,20170524,000000,61.841,63.1245,61.7963,62.3905,162846.74820437,0
+CVGW.US,D,20170525,000000,62.4827,62.9816,62.0254,62.1157,80769.567470328,0
+CVGW.US,D,20170526,000000,62.1157,63.1245,62.0711,62.6652,94713.745612502,0
+CVGW.US,D,20170530,000000,62.6196,62.6652,62.0254,62.6652,126528.97441972,0
+CVGW.US,D,20170531,000000,62.208,62.574,61.5672,61.9788,117873.72394249,0
+CVGW.US,D,20170601,000000,61.8886,63.6283,61.7963,63.6283,94369.955232451,0
+CVGW.US,D,20170602,000000,63.673,64.8176,63.4895,64.3603,100767.88412337,0
+CVGW.US,D,20170605,000000,64.3603,64.4516,63.0788,63.2147,157588.0660274,0
+CVGW.US,D,20170606,000000,65.9156,68.3874,65.9156,66.8777,475654.65855026,0
+CVGW.US,D,20170607,000000,67.4263,68.6621,64.405,68.1593,280117.5787531,0
+CVGW.US,D,20170608,000000,68.6621,69.533,68.5253,69.0748,204128.81474963,0
+CVGW.US,D,20170609,000000,69.4408,70.3563,68.9825,69.7155,188950.62069784,0
+CVGW.US,D,20170612,000000,69.8524,70.3097,68.1593,68.3874,226004.36802336,0
+CVGW.US,D,20170613,000000,68.4796,68.9825,67.8835,68.6175,329250.3657953,0
+CVGW.US,D,20170614,000000,68.6621,69.166,68.2505,68.3874,143578.35599461,0
+CVGW.US,D,20170615,000000,67.8835,68.433,66.5554,66.8301,202508.66477679,0
+CVGW.US,D,20170616,000000,66.2816,67.1069,63.5807,64.5429,482543.5725294,0
+CVGW.US,D,20170619,000000,64.6351,65.138,63.5361,63.9031,306465.43151628,0
+CVGW.US,D,20170620,000000,63.8555,65.4564,62.8477,63.0788,199613.16339407,0
+CVGW.US,D,20170621,000000,62.9866,63.4895,62.8477,63.306,216320.77095478,0
+CVGW.US,D,20170622,000000,63.3526,63.7186,62.941,63.4448,154698.61374229,0
+CVGW.US,D,20170623,000000,63.4448,63.8108,63.1691,63.6283,267243.08270252,0
+CVGW.US,D,20170626,000000,63.673,64.4516,63.1691,63.2147,171135.02009409,0
+CVGW.US,D,20170627,000000,63.1245,63.9943,62.8031,63.1691,251108.12304759,0
+CVGW.US,D,20170628,000000,63.4448,64.0846,63.0788,63.6283,191419.66070002,0
+CVGW.US,D,20170629,000000,63.5361,64.1302,62.7575,63.3982,159860.51035771,0
+CVGW.US,D,20170630,000000,63.5807,63.8555,62.8031,63.2147,230796.26150248,0
+CVGW.US,D,20170703,000000,63.7186,63.8555,63.0094,63.1691,63675.825846399,0
+CVGW.US,D,20170705,000000,62.941,63.3982,62.4371,63.0312,112770.30193716,0
+CVGW.US,D,20170706,000000,62.6652,62.7118,61.475,61.5672,174461.01558907,0
+CVGW.US,D,20170707,000000,61.6138,62.2526,61.4303,61.9788,119598.72494034,0
+CVGW.US,D,20170710,000000,61.841,62.1633,60.1944,60.9264,226384.45298899,0
+CVGW.US,D,20170711,000000,60.8798,62.574,60.6735,61.9332,166723.2115806,0
+CVGW.US,D,20170712,000000,62.3905,63.0312,62.3905,62.6652,84751.890054493,0
+CVGW.US,D,20170713,000000,62.6196,62.691,62.0254,62.574,73355.390183252,0
+CVGW.US,D,20170714,000000,62.4827,64.6787,62.4827,64.5885,213450.47414538,0
+CVGW.US,D,20170717,000000,64.6351,65.0011,64.0846,64.3603,185847.43363099,0
+CVGW.US,D,20170718,000000,64.1778,65.0924,64.1302,65.0924,127038.10680073,0
+CVGW.US,D,20170719,000000,65.0457,67.2884,65.0457,66.8996,229617.69565416,0
+CVGW.US,D,20170720,000000,66.8777,67.1565,66.4651,66.7399,124971.33178869,0
+CVGW.US,D,20170721,000000,67.0603,67.8379,66.3729,67.2884,174125.29067248,0
+CVGW.US,D,20170724,000000,67.334,67.7248,66.8301,67.2447,83192.231057606,0
+CVGW.US,D,20170725,000000,67.4263,67.701,67.1515,67.2884,120137.0946264,0
+CVGW.US,D,20170726,000000,67.0603,67.6554,67.0146,67.2447,71446.899891651,0
+CVGW.US,D,20170727,000000,67.2884,67.5185,66.7399,67.1515,107236.38581957,0
+CVGW.US,D,20170728,000000,67.1069,67.3816,66.1904,66.8301,81634.588426584,0
+CVGW.US,D,20170731,000000,67.0146,68.3428,66.4195,67.7933,121673.56541583,0
+CVGW.US,D,20170801,000000,67.7933,67.7933,66.8777,67.4719,80703.02739677,0
+CVGW.US,D,20170802,000000,67.5185,67.701,66.4195,67.2884,74994.695631822,0
+CVGW.US,D,20170803,000000,67.6098,67.8379,66.9224,67.7933,140981.27675997,0
+CVGW.US,D,20170804,000000,67.6098,68.1355,67.1971,67.6098,80442.916200133,0
+CVGW.US,D,20170807,000000,67.6554,68.3428,66.7865,67.6554,92247.730159117,0
+CVGW.US,D,20170808,000000,67.701,67.701,66.0069,66.0535,63353.207307935,0
+CVGW.US,D,20170809,000000,66.0535,66.237,65.3671,66.1447,88051.67279322,0
+CVGW.US,D,20170810,000000,65.871,66.3729,65.505,65.9612,92067.265414164,0
+CVGW.US,D,20170811,000000,66.237,66.968,66.237,66.7399,71192.837792611,0
+CVGW.US,D,20170814,000000,67.1069,68.067,66.8301,67.8835,69871.109967841,0
+CVGW.US,D,20170815,000000,67.8379,68.433,67.2447,67.4263,79600.075268396,0
+CVGW.US,D,20170816,000000,67.334,67.7933,65.252,65.871,158967.26027934,0
+CVGW.US,D,20170817,000000,65.8234,65.871,63.5361,63.7186,188181.37712019,0
+CVGW.US,D,20170818,000000,63.6283,64.772,63.0312,64.772,188348.73548701,0
+CVGW.US,D,20170821,000000,64.5429,64.5429,63.5361,64.0846,119704.58414827,0
+CVGW.US,D,20170822,000000,64.3137,64.4734,63.8555,64.0846,78184.586430885,0
+CVGW.US,D,20170823,000000,63.9031,64.4516,63.673,63.9467,63540.729333418,0
+CVGW.US,D,20170824,000000,64.0846,64.1084,63.2623,63.4448,146031.26506986,0
+CVGW.US,D,20170825,000000,63.8108,64.405,63.0788,64.0846,129237.96195988,0
+CVGW.US,D,20170828,000000,64.405,64.405,63.3526,64.0846,93521.065203117,0
+CVGW.US,D,20170829,000000,63.7186,64.04,62.9866,63.1691,124214.18640624,0
+CVGW.US,D,20170830,000000,62.941,63.673,62.0254,62.208,163964.82307673,0
+CVGW.US,D,20170831,000000,62.4371,62.4371,61.2924,61.475,215827.76950069,0
+CVGW.US,D,20170901,000000,61.6138,62.3458,61.0643,62.3458,260139.42575872,0
+CVGW.US,D,20170905,000000,62.4371,62.8953,60.2857,60.742,264875.86917654,0
+CVGW.US,D,20170906,000000,60.8798,64.7263,60.8798,63.1691,746887.12111748,0
+CVGW.US,D,20170907,000000,62.8477,64.1858,61.1556,61.8886,333327.45757514,0
+CVGW.US,D,20170908,000000,61.7041,63.4448,61.5672,62.941,119620.90496485,0
+CVGW.US,D,20170911,000000,63.1245,63.6779,63.0312,63.2623,143280.94202946,0
+CVGW.US,D,20170912,000000,63.0312,63.3308,62.0254,63.2623,179042.19883526,0
+CVGW.US,D,20170913,000000,63.0788,64.5885,63.0788,64.1302,142506.65753715,0
+CVGW.US,D,20170914,000000,64.0846,64.1302,63.4448,63.9031,139744.23630155,0
+CVGW.US,D,20170915,000000,63.9031,65.871,63.5361,65.3205,258062.56891735,0
+CVGW.US,D,20170918,000000,65.0457,66.8777,65.0011,66.0535,175423.8302898,0
+CVGW.US,D,20170919,000000,65.9156,66.7399,65.3205,65.4127,129479.92586373,0
+CVGW.US,D,20170920,000000,65.7787,66.0981,64.9089,65.4127,189438.58123726,0
+CVGW.US,D,20170921,000000,65.5496,65.7331,64.5429,64.7263,89972.261280013,0
+CVGW.US,D,20170922,000000,64.6787,65.5734,64.1302,64.2681,57324.273370389,0
+CVGW.US,D,20170925,000000,64.1302,64.405,63.3982,64.1778,122430.71079829,0
+CVGW.US,D,20170926,000000,64.2681,65.3671,64.0846,65.1836,201850.32132173,0
+CVGW.US,D,20170927,000000,65.6409,67.2884,64.886,66.604,137928.49883975,0
+CVGW.US,D,20170928,000000,66.8777,67.1515,66.4195,66.6486,60332.691241566,0
+CVGW.US,D,20170929,000000,66.968,67.5185,63.8287,67.0146,126611.6454202,0
+CVGW.US,D,20171002,000000,67.334,68.7078,67.1287,68.4796,141397.65631118,0
+CVGW.US,D,20171003,000000,68.8923,68.8923,67.7466,67.8379,104391.29358349,0
+CVGW.US,D,20171004,000000,68.5699,69.0748,67.8835,67.9768,124396.66751705,0
+CVGW.US,D,20171005,000000,68.3874,68.3874,67.5185,67.6098,120399.2221889,0
+CVGW.US,D,20171006,000000,67.1515,67.3816,64.2215,67.0603,104502.19370609,0
+CVGW.US,D,20171009,000000,67.0603,67.5185,66.0069,66.0069,173613.13374267,0
+CVGW.US,D,20171010,000000,66.3282,67.4719,65.6409,66.1904,106956.11096428,0
+CVGW.US,D,20171011,000000,66.1447,66.8777,64.9555,65.0457,111271.13391623,0
+CVGW.US,D,20171012,000000,65.0011,65.7787,64.7263,64.9555,87754.258828073,0
+CVGW.US,D,20171013,000000,64.5429,65.3205,64.3603,64.8176,109208.39163593,0
+CVGW.US,D,20171016,000000,64.9555,65.1608,64.5885,64.9555,94339.70974447,0
+CVGW.US,D,20171017,000000,64.9555,65.1836,64.1778,64.4516,125734.52626875,0
+CVGW.US,D,20171018,000000,64.1778,64.6787,64.1778,64.3137,89771.632876406,0
+CVGW.US,D,20171019,000000,64.1302,64.4972,63.4448,63.9031,183104.16787111,0
+CVGW.US,D,20171020,000000,64.2215,64.886,63.4448,64.7263,104057.58503277,0
+CVGW.US,D,20171023,000000,64.6787,65.2292,63.9467,64.3137,60349.830351422,0
+CVGW.US,D,20171024,000000,64.4516,64.772,63.7464,63.9467,68773.19875413,0
+CVGW.US,D,20171025,000000,63.9943,64.2215,62.8953,63.8555,69459.771331299,0
+CVGW.US,D,20171026,000000,64.0846,65.0011,64.0846,64.3137,49395.922787637,0
+CVGW.US,D,20171027,000000,64.1302,66.5107,64.1302,66.237,72123.390639493,0
+CVGW.US,D,20171030,000000,66.0069,66.2945,64.8632,65.3205,91955.357108634,0
+CVGW.US,D,20171031,000000,65.7787,67.6098,65.6409,67.4719,129040.35810507,0
+CVGW.US,D,20171101,000000,68.067,68.067,65.871,66.1904,101652.06055534,0
+CVGW.US,D,20171102,000000,66.0535,66.0535,64.5885,65.6875,67829.539529123,0
+CVGW.US,D,20171103,000000,65.5496,66.3729,65.0924,65.4127,77978.917112614,0
+CVGW.US,D,20171106,000000,65.3671,65.871,64.1302,64.5885,91757.753253825,0
+CVGW.US,D,20171107,000000,64.7263,64.8632,62.9598,63.5361,67535.150112775,0
+CVGW.US,D,20171108,000000,63.4448,64.9555,63.0788,64.7263,68015.04518874,0
+CVGW.US,D,20171109,000000,64.5429,65.3671,64.3603,64.6787,68099.732555087,0
+CVGW.US,D,20171110,000000,64.4972,65.4564,64.4972,65.138,55406.709432394,0
+CVGW.US,D,20171113,000000,65.2292,65.9612,65.2292,65.2292,54647.547684071,0
+CVGW.US,D,20171114,000000,65.138,66.7865,65.138,66.4869,68449.572032734,0
+CVGW.US,D,20171115,000000,66.604,66.8837,65.7331,65.9612,88929.800127602,0
+CVGW.US,D,20171116,000000,66.3322,68.4201,66.241,67.9559,126827.39656779,0
+CVGW.US,D,20171117,000000,67.5393,68.5134,67.5393,68.2346,81646.686621777,0
+CVGW.US,D,20171120,000000,68.559,68.93,68.5134,68.8843,79099.008350844,0
+CVGW.US,D,20171121,000000,69.1154,69.9506,68.8843,69.4408,137776.26321692,0
+CVGW.US,D,20171122,000000,69.7195,69.7195,68.4201,69.1154,53702.880276131,0
+CVGW.US,D,20171124,000000,69.1621,69.3951,68.7445,69.3951,21185.956147758,0
+CVGW.US,D,20171127,000000,69.2553,69.3951,68.7445,68.7911,40664.050407522,0
+CVGW.US,D,20171128,000000,68.9766,70.4158,68.6522,70.2303,143441.24311576,0
+CVGW.US,D,20171129,000000,70.6469,71.5753,69.8584,70.9246,170220.59817414,0
+CVGW.US,D,20171130,000000,71.2033,71.4364,70.1827,70.9712,91588.378521131,0
+CVGW.US,D,20171201,000000,70.8324,71.3422,69.8117,71.2033,143757.81255663,0
+CVGW.US,D,20171204,000000,71.9453,71.9453,70.391,71.5753,102073.48102121,0
+CVGW.US,D,20171205,000000,71.4364,72.2647,69.5786,70.0895,99324.166163739,0
+CVGW.US,D,20171206,000000,69.904,69.9972,67.9559,68.6522,203639.84602727,0
+CVGW.US,D,20171207,000000,68.6988,69.534,66.8906,67.1684,129993.09097647,0
+CVGW.US,D,20171208,000000,67.5393,67.5393,66.4254,66.7042,86462.776491285,0
+CVGW.US,D,20171211,000000,66.9353,68.1414,64.9406,65.9146,160809.21049738,0
+CVGW.US,D,20171212,000000,66.4721,68.3735,66.4721,67.8637,267067.65887223,0
+CVGW.US,D,20171213,000000,67.8637,70.7382,67.7248,69.9972,321746.46022721,0
+CVGW.US,D,20171214,000000,70.1361,70.4604,68.3735,69.0698,247586.54006367,0
+CVGW.US,D,20171215,000000,69.0232,70.0438,67.8428,69.6729,290993.85623107,0
+CVGW.US,D,20171218,000000,70.2749,71.2033,69.6272,69.9972,247676.26834468,0
+CVGW.US,D,20171219,000000,71.25,76.5843,70.2303,71.8074,799833.86419408,0
+CVGW.US,D,20171220,000000,74.3575,77.0009,72.3162,73.5224,412500.06328007,0
+CVGW.US,D,20171221,000000,73.1048,73.7555,72.8737,72.9183,164827.82766712,0
+CVGW.US,D,20171222,000000,72.6406,73.7088,72.0841,73.1048,171067.4718376,0
+CVGW.US,D,20171226,000000,72.9669,74.2177,72.8737,73.4301,224696.75475965,0
+CVGW.US,D,20171227,000000,73.2903,74.1254,72.7338,73.0582,483087.99131306,0
+CVGW.US,D,20171228,000000,73.0125,78.579,72.5017,78.1604,378739.04141275,0
+CVGW.US,D,20171229,000000,78.3003,78.8101,77.3272,78.3003,221512.91305818,0
+CVGW.US,D,20180102,000000,78.3003,80.7592,78.1158,79.6929,230833.56427099,0
+CVGW.US,D,20180103,000000,79.2753,80.2959,77.6506,78.95,215635.20656054,0
+CVGW.US,D,20180104,000000,78.9033,80.3872,78.4391,80.2483,164709.870264,0
+CVGW.US,D,20180105,000000,80.3416,80.6193,79.5074,80.2017,173855.09764652,0
+CVGW.US,D,20180108,000000,80.2483,81.7332,80.0172,81.1767,227269.6376039,0
+CVGW.US,D,20180109,000000,81.3622,83.0782,81.2224,82.3829,218589.18255335,0
+CVGW.US,D,20180110,000000,82.243,82.243,79.4608,81.0369,273402.07223838,0
+CVGW.US,D,20180111,000000,81.0835,82.0109,80.1095,80.6193,452689.25952629,0
+CVGW.US,D,20180112,000000,80.898,82.4761,80.5737,82.1041,280968.4851483,0
+CVGW.US,D,20180116,000000,82.8927,83.3103,81.7332,81.7798,332773.96514509,0
+CVGW.US,D,20180117,000000,82.3362,84.2843,81.9653,82.9393,592441.5612913,0
+CVGW.US,D,20180118,000000,83.1248,83.1248,81.269,81.7332,155957.83422523,0
+CVGW.US,D,20180119,000000,81.6876,82.6616,81.5021,82.1964,166011.43443011,0
+CVGW.US,D,20180122,000000,82.5674,82.5674,81.3166,81.5943,187147.98961417,0
+CVGW.US,D,20180123,000000,81.3622,82.61,79.3665,80.898,640054.00847099,0
+CVGW.US,D,20180124,000000,81.0835,81.0835,79.7623,80.4338,430196.69829775,0
+CVGW.US,D,20180125,000000,80.6193,81.3166,80.4338,80.8048,213636.98798793,0
+CVGW.US,D,20180126,000000,80.9903,80.9903,80.04,80.7592,111299.36303835,0
+CVGW.US,D,20180129,000000,80.7125,81.1767,80.4814,80.8048,87321.748349945,0
+CVGW.US,D,20180130,000000,80.3416,81.1946,80.1561,80.7125,114538.65480111,0
+CVGW.US,D,20180131,000000,81.0369,81.4555,80.1095,80.7125,229041.01501665,0
+CVGW.US,D,20180201,000000,80.6669,80.9446,80.1095,80.6193,106979.29917173,0
+CVGW.US,D,20180202,000000,80.4814,80.4814,79.3209,79.7851,120679.49704419,0
+CVGW.US,D,20180205,000000,79.4142,79.924,77.605,77.605,182275.44150043,0
+CVGW.US,D,20180206,000000,76.9087,78.5324,74.7325,77.6992,175254.45555711,0
+CVGW.US,D,20180207,000000,77.2796,78.7645,76.6776,78.579,99315.092517344,0
+CVGW.US,D,20180208,000000,78.4867,79.3209,77.7438,77.7904,154832.70207234,0
+CVGW.US,D,20180209,000000,78.5324,79.0888,77.5583,77.7904,160820.30050964,0
+CVGW.US,D,20180212,000000,78.0672,79.2277,77.5812,78.5324,182125.22224346,0
+CVGW.US,D,20180213,000000,78.4391,80.6193,77.8371,80.2483,108828.3066703,0
+CVGW.US,D,20180214,000000,80.0629,82.1964,79.924,81.873,99432.041737537,0
+CVGW.US,D,20180215,000000,81.9187,83.4491,80.5638,82.7538,144341.55047466,0
+CVGW.US,D,20180216,000000,82.4761,83.3103,80.3277,82.5674,106220.13742341,0
+CVGW.US,D,20180220,000000,81.0835,82.4285,81.0835,81.0835,138553.57225803,0
+CVGW.US,D,20180221,000000,80.9903,82.9849,80.7125,80.8524,85307.398850411,0
+CVGW.US,D,20180222,000000,80.7125,81.2224,79.7851,79.8784,141584.17015372,0
+CVGW.US,D,20180223,000000,80.3872,80.7125,79.6453,80.3416,80594.143640038,0
+CVGW.US,D,20180226,000000,80.3872,81.8254,80.0629,81.7332,359323.45449481,0
+CVGW.US,D,20180227,000000,82.0109,82.3362,80.8048,80.8048,158675.89541179,0
+CVGW.US,D,20180228,000000,81.0835,81.4555,79.1811,79.1811,100256.73537649,0
+CVGW.US,D,20180301,000000,78.8577,79.8784,77.6992,78.0672,146684.56761025,0
+CVGW.US,D,20180302,000000,77.4651,79.3209,77.4651,78.1158,124698.11421393,0
+CVGW.US,D,20180305,000000,77.9769,78.2537,76.6776,76.7698,212932.26811797,0
+CVGW.US,D,20180306,000000,76.9087,78.9033,75.7025,78.6246,210565.05459199,0
+CVGW.US,D,20180307,000000,78.3469,78.4867,74.0282,78.2537,279546.94721319,0
+CVGW.US,D,20180308,000000,79.4142,82.4761,79.4142,80.898,121817.73557521,0
+CVGW.US,D,20180309,000000,80.9903,81.7798,79.8784,81.6409,145198.50596745,0
+CVGW.US,D,20180312,000000,81.8254,84.3766,81.8254,83.8211,172410.37150396,0
+CVGW.US,D,20180313,000000,84.2843,85.4904,83.7041,84.2377,164384.22717674,0
+CVGW.US,D,20180314,000000,84.2843,87.253,83.8211,87.2064,261309.92614358,0
+CVGW.US,D,20180315,000000,87.3929,88.8301,84.7951,85.3982,153118.79108675,0
+CVGW.US,D,20180316,000000,85.2583,85.2583,83.7745,84.6563,303878.43411097,0
+CVGW.US,D,20180319,000000,84.1911,84.4698,82.7995,83.4491,162607.80884932,0
+CVGW.US,D,20180320,000000,83.7745,84.934,83.4035,84.3766,139183.68659097,0
+CVGW.US,D,20180321,000000,84.7019,85.8158,83.6822,83.7745,168034.85757604,0
+CVGW.US,D,20180322,000000,83.3559,85.0729,82.7062,82.7995,126864.6993363,0
+CVGW.US,D,20180323,000000,82.7995,84.7416,81.9653,82.0109,148019.40181315,0
+CVGW.US,D,20180326,000000,82.614,83.5424,82.1964,83.3103,108109.47223929,0
+CVGW.US,D,20180327,000000,83.6822,84.7951,82.9849,84.1911,158928.9493279,0
+CVGW.US,D,20180328,000000,84.0066,84.934,82.9849,84.6563,158728.32092429,0
+CVGW.US,D,20180329,000000,85.0262,86.0469,84.6612,85.5361,169623.75387798,0
+CVGW.US,D,20180402,000000,85.5847,87.2064,84.3299,86.279,417367.57047915,0
+CVGW.US,D,20180403,000000,86.6499,90.0362,86.3256,89.3409,407605.33514181,0
+CVGW.US,D,20180404,000000,88.6456,90.1751,86.5756,89.1554,299097.63064411,0
+CVGW.US,D,20180405,000000,89.2943,90.7633,86.8354,87.2064,191955.00583728,0
+CVGW.US,D,20180406,000000,86.7432,88.3669,83.96,84.5154,242779.52384055,0
+CVGW.US,D,20180409,000000,85.1195,86.279,84.4698,85.305,155870.12231008,0
+CVGW.US,D,20180410,000000,85.8624,86.8821,85.2583,86.7432,117226.47049969,0
+CVGW.US,D,20180411,000000,87.625,87.8561,85.3982,87.625,94321.562451681,0
+CVGW.US,D,20180412,000000,87.9959,89.0622,87.3453,88.3193,98681.953635609,0
+CVGW.US,D,20180413,000000,88.598,89.1554,87.5079,88.8757,177037.93116505,0
+CVGW.US,D,20180416,000000,89.2943,90.4538,88.3669,90.2227,133094.26167746,0
+CVGW.US,D,20180417,000000,90.5927,91.6133,89.7585,91.3822,137692.5840335,0
+CVGW.US,D,20180418,000000,91.5211,91.7066,90.9646,91.0103,118162.06426124,0
+CVGW.US,D,20180419,000000,90.5927,91.1491,90.2227,90.4994,111687.51346744,0
+CVGW.US,D,20180420,000000,90.0362,91.2424,88.2737,88.6456,117353.50154921,0
+CVGW.US,D,20180423,000000,88.9233,89.2021,87.6706,87.9483,101935.35995943,0
+CVGW.US,D,20180424,000000,88.1348,88.6456,87.6706,88.4591,77273.189059724,0
+CVGW.US,D,20180425,000000,88.5048,89.6187,88.1348,89.3409,94442.544403605,0
+CVGW.US,D,20180426,000000,89.573,90.8248,89.3875,90.4072,118092.49963888,0
+CVGW.US,D,20180427,000000,90.7782,91.1035,89.2943,89.3875,84729.710029973,0
+CVGW.US,D,20180430,000000,89.573,89.945,86.4655,86.9277,166716.15430007,0
+CVGW.US,D,20180501,000000,86.6956,87.1608,84.7475,85.5847,165327.88640174,0
+CVGW.US,D,20180502,000000,85.5361,87.7648,85.4904,86.6499,211270.78264488,0
+CVGW.US,D,20180503,000000,86.6043,86.6499,85.1651,85.2127,81426.902742448,0
+CVGW.US,D,20180504,000000,85.1195,88.1814,85.1195,87.1608,111370.94402657,0
+CVGW.US,D,20180507,000000,87.4385,88.0872,87.1836,87.7162,81441.017303506,0
+CVGW.US,D,20180508,000000,87.5307,87.9959,86.9277,87.625,90855.429529059,0
+CVGW.US,D,20180509,000000,87.7648,88.6903,87.7648,88.1814,133944.15988972,0
+CVGW.US,D,20180510,000000,88.2737,88.6456,87.2064,87.4861,164897.39228948,0
+CVGW.US,D,20180511,000000,87.8095,88.0872,86.9753,87.2064,103843.85025103,0
+CVGW.US,D,20180514,000000,87.3929,87.8789,84.5154,84.8864,143863.67176456,0
+CVGW.US,D,20180515,000000,84.934,87.1836,84.934,86.9277,247625.85919804,0
+CVGW.US,D,20180516,000000,86.9753,89.7585,86.9753,89.6653,331550.03106479,0
+CVGW.US,D,20180517,000000,89.8508,90.3616,86.4655,86.6499,127139.93327693,0
+CVGW.US,D,20180518,000000,86.6499,87.8184,85.7682,86.8354,218587.16618749,0
+CVGW.US,D,20180521,000000,87.1608,89.9896,86.8354,89.9896,143328.3266273,0
+CVGW.US,D,20180522,000000,90.0829,90.4072,86.4655,86.5101,127016.93495914,0
+CVGW.US,D,20180523,000000,86.279,87.4623,86.2324,87.253,158671.86268006,0
+CVGW.US,D,20180524,000000,86.7888,86.8354,80.1561,81.5943,535075.95242067,0
+CVGW.US,D,20180525,000000,81.7332,82.614,81.3166,81.7332,173743.18934099,0
+CVGW.US,D,20180529,000000,81.7332,83.7745,81.269,82.8927,229805.21767964,0
+CVGW.US,D,20180530,000000,83.1248,84.3766,82.3362,82.5674,214577.62266414,0
+CVGW.US,D,20180531,000000,82.614,82.614,81.2224,81.6409,170832.56521428,0
+CVGW.US,D,20180601,000000,82.3829,83.3103,81.1767,83.0326,229022.86772386,0
+CVGW.US,D,20180604,000000,83.218,83.8211,81.6876,82.1964,204866.80465637,0
+CVGW.US,D,20180605,000000,85.0729,85.0729,80.5271,83.0326,291077.53541448,0
+CVGW.US,D,20180606,000000,82.7062,82.7062,77.0009,82.243,316292.19056131,0
+CVGW.US,D,20180607,000000,81.8254,81.8254,77.0475,77.9293,500184.75748579,0
+CVGW.US,D,20180608,000000,77.8837,78.95,77.5127,78.95,253137.59529111,0
+CVGW.US,D,20180611,000000,78.95,79.2753,77.6992,77.7904,238474.58271793,0
+CVGW.US,D,20180612,000000,77.6992,79.0888,77.4195,78.7645,299190.38347392,0
+CVGW.US,D,20180613,000000,78.7179,81.9653,78.7179,81.873,192276.61619281,0
+CVGW.US,D,20180614,000000,81.873,85.0729,81.873,84.8417,241787.47183478,0
+CVGW.US,D,20180615,000000,84.2843,85.1651,83.4968,84.9796,195355.60686928,0
+CVGW.US,D,20180618,000000,84.563,85.1195,83.7745,84.7019,82398.791089571,0
+CVGW.US,D,20180619,000000,84.0066,86.0935,83.7269,85.8158,144361.71413331,0
+CVGW.US,D,20180620,000000,86.2324,88.5524,85.8941,87.6706,119715.67416053,0
+CVGW.US,D,20180621,000000,87.8095,87.9959,86.3722,86.6956,147683.67689656,0
+CVGW.US,D,20180622,000000,86.7888,88.3193,86.4655,88.1348,151039.91787952,0
+CVGW.US,D,20180625,000000,87.6706,89.6653,87.6379,89.3409,151074.19609923,0
+CVGW.US,D,20180626,000000,89.4798,89.8964,88.3193,88.6456,140087.01849867,0
+CVGW.US,D,20180627,000000,88.8301,88.8301,85.8158,86.9277,162257.96937167,0
+CVGW.US,D,20180628,000000,86.9753,88.969,86.5101,88.227,116627.60983767,0
+CVGW.US,D,20180629,000000,88.598,89.573,87.5784,89.2021,182907.57219923,0
+CVGW.US,D,20180702,000000,88.5524,90.1751,87.5555,90.0829,181571.7298134,0
+CVGW.US,D,20180703,000000,90.0362,90.2227,88.598,89.8508,57650.924640584,0
+CVGW.US,D,20180705,000000,90.2673,90.8704,89.4798,90.7782,97106.163711799,0
+CVGW.US,D,20180706,000000,90.7782,91.8454,90.2673,90.7325,106565.94416932,0
+CVGW.US,D,20180709,000000,91.1035,91.288,88.6903,89.3409,145484.82992034,0
+CVGW.US,D,20180710,000000,89.4798,89.5254,88.112,88.6456,89389.531544913,0
+CVGW.US,D,20180711,000000,88.598,89.4332,88.5524,88.969,75291.101414036,0
+CVGW.US,D,20180712,000000,89.1554,89.4798,87.625,88.3669,83638.856096792,0
+CVGW.US,D,20180713,000000,88.5048,89.573,88.1348,88.3193,57526.918139862,0
+CVGW.US,D,20180716,000000,88.3669,88.5048,87.0219,87.7648,69338.789379375,0
+CVGW.US,D,20180717,000000,87.5784,89.2021,87.2996,88.8301,56078.159265572,0
+CVGW.US,D,20180718,000000,88.5524,88.598,87.1142,87.6706,208298.65935928,0
+CVGW.US,D,20180719,000000,87.4861,88.598,86.8821,87.3453,213034.09459417,0
+CVGW.US,D,20180720,000000,87.2064,88.1814,87.0219,87.253,98506.529805319,0
+CVGW.US,D,20180723,000000,87.2064,88.2737,86.3762,88.0872,215648.31293866,0
+CVGW.US,D,20180724,000000,88.5524,88.7369,86.3256,87.4861,123319.92814493,0
+CVGW.US,D,20180725,000000,87.3453,87.7648,84.934,86.1401,115278.66107372,0
+CVGW.US,D,20180726,000000,86.0935,88.0872,85.3982,86.2324,114582.00666722,0
+CVGW.US,D,20180727,000000,86.3722,86.8354,84.7475,85.5847,90077.112305014,0
+CVGW.US,D,20180730,000000,85.4904,86.5101,84.6563,85.8158,65219.353916363,0
+CVGW.US,D,20180731,000000,86.0469,86.6499,84.7951,85.8158,76354.734408035,0
+CVGW.US,D,20180801,000000,85.9546,86.279,85.3982,86.0013,78538.458640263,0
+CVGW.US,D,20180802,000000,85.7682,87.1142,85.7682,86.9753,38179.887661349,0
+CVGW.US,D,20180803,000000,87.0665,88.1348,86.8821,87.9027,65955.327457234,0
+CVGW.US,D,20180806,000000,87.9027,89.0622,87.8095,88.7845,53387.319018196,0
+CVGW.US,D,20180807,000000,88.4591,88.5524,86.6956,87.0665,113155.42781745,0
+CVGW.US,D,20180808,000000,86.5567,89.0622,86.396,87.8561,166959.12638685,0
+CVGW.US,D,20180809,000000,87.625,90.0591,87.625,89.4798,92462.473123782,0
+CVGW.US,D,20180810,000000,88.9233,91.5677,88.8301,90.918,167086.15743637,0
+CVGW.US,D,20180813,000000,90.5471,91.6133,89.8914,91.1491,178628.84383285,0
+CVGW.US,D,20180814,000000,91.1035,94.8548,90.8952,94.5414,281242.71090599,0
+CVGW.US,D,20180815,000000,94.3509,95.3676,93.1904,93.61,232657.36719625,0
+CVGW.US,D,20180816,000000,93.6556,94.8072,91.6133,92.7728,202394.74010539,0
+CVGW.US,D,20180817,000000,92.4941,93.7042,91.3346,93.5346,299259.94809627,0
+CVGW.US,D,20180820,000000,93.7042,94.4938,93.5158,93.8917,116917.96652229,0
+CVGW.US,D,20180821,000000,94.2101,94.7219,92.6846,94.4442,121025.30379011,0
+CVGW.US,D,20180822,000000,94.2101,97.3673,93.9562,97.0875,129343.82116781,0
+CVGW.US,D,20180823,000000,96.9427,97.9267,96.3446,97.1351,115175.82641458,0
+CVGW.US,D,20180824,000000,97.2324,98.3413,97.0389,97.8781,100272.86630341,0
+CVGW.US,D,20180827,000000,98.7519,99.7537,97.9654,98.2927,94960.750431013,0
+CVGW.US,D,20180828,000000,97.5408,98.1102,95.2823,95.2823,90713.275735548,0
+CVGW.US,D,20180829,000000,95.2337,96.5856,95.0919,96.3446,74194.198383258,0
+CVGW.US,D,20180830,000000,96.3446,96.6729,95.1871,96.1998,54776.595099456,0
+CVGW.US,D,20180831,000000,96.296,98.4762,95.567,98.2064,115947.0863581,0
+CVGW.US,D,20180904,000000,96.3446,97.28,93.5634,96.537,167600.33073205,0
+CVGW.US,D,20180905,000000,92.7272,96.3446,90.7782,94.6743,312115.28867113,0
+CVGW.US,D,20180906,000000,94.949,97.9267,94.1625,96.6243,204304.23857992,0
+CVGW.US,D,20180907,000000,97.1351,99.8132,96.6729,99.357,301211.79025398,0
+CVGW.US,D,20180910,000000,99.7339,100.2,98.99,99.4066,141759.59398401,0
+CVGW.US,D,20180911,000000,99.2181,100.061,93.8917,94.2557,448610.15138059,0
+CVGW.US,D,20180912,000000,93.4691,93.9562,91.1958,92.7728,275709.80297133,0
+CVGW.US,D,20180913,000000,92.8651,94.4442,92.2164,94.3509,110011.91343329,0
+CVGW.US,D,20180914,000000,94.2557,95.8804,93.8917,94.6743,154658.28642498,0
+CVGW.US,D,20180917,000000,94.3966,94.4938,92.7728,94.0216,126334.3951137,0
+CVGW.US,D,20180918,000000,94.0692,97.28,94.0692,97.1838,182701.90288096,0
+CVGW.US,D,20180919,000000,97.5408,97.9267,95.6999,97.0389,204730.69996046,0
+CVGW.US,D,20180920,000000,97.1351,97.8305,95.7852,96.3446,249810.5916132,0
+CVGW.US,D,20180921,000000,96.4894,96.4894,93.2827,93.3293,313603.3666798,0
+CVGW.US,D,20180924,000000,93.3293,93.5158,91.6133,92.0309,110720.66603498,0
+CVGW.US,D,20180925,000000,91.3346,91.7532,88.9233,89.1554,204012.87371237,0
+CVGW.US,D,20180926,000000,89.3409,89.6653,88.5048,88.598,138848.96985731,0
+CVGW.US,D,20180927,000000,88.6456,89.9896,88.2737,89.1078,95834.845033664,0
+CVGW.US,D,20180928,000000,89.2943,90.2673,89.2943,89.6187,128674.3877005,0
+CVGW.US,D,20181001,000000,89.9896,91.6322,89.4143,89.4431,139211.91571308,0
+CVGW.US,D,20181002,000000,89.6464,90.556,89.0811,90.5183,116908.89287589,0
+CVGW.US,D,20181003,000000,90.7514,93.1537,90.7514,92.4386,168009.65300272,0
+CVGW.US,D,20181004,000000,91.7343,92.4773,90.2495,90.9726,128138.0343803,0
+CVGW.US,D,20181005,000000,91.2057,92.3275,89.7208,90.2495,102015.00641111,0
+CVGW.US,D,20181008,000000,90.3715,92.0865,90.1374,91.4933,69547.483246444,0
+CVGW.US,D,20181009,000000,91.5766,92.4673,90.918,91.5013,96584.933135593,0
+CVGW.US,D,20181010,000000,91.4933,91.78,88.8589,89.0067,83281.959338616,0
+CVGW.US,D,20181011,000000,89.0622,90.185,86.8176,87.0021,87950.85449995,0
+CVGW.US,D,20181012,000000,87.9404,88.5137,85.6481,86.6043,137294.35177509,0
+CVGW.US,D,20181015,000000,86.6311,88.1308,85.6422,87.7549,144982.75481986,0
+CVGW.US,D,20181016,000000,88.0971,91.7066,87.2431,91.2801,318612.01948945,0
+CVGW.US,D,20181017,000000,91.0013,92.9018,90.1007,92.141,176436.04595423,0
+CVGW.US,D,20181018,000000,91.7701,92.1698,88.5524,89.9708,95005.110480052,0
+CVGW.US,D,20181019,000000,89.5909,91.6778,88.7746,89.5641,76621.9028852,0
+CVGW.US,D,20181022,000000,89.7307,90.8992,88.0426,89.8795,75256.823194324,0
+CVGW.US,D,20181023,000000,89.0999,91.7988,88.5048,91.0757,103566.59994454,0
+CVGW.US,D,20181024,000000,91.3078,93.7042,90.0184,90.7038,158308.91682428,0
+CVGW.US,D,20181025,000000,91.2801,92.5318,89.8696,91.9198,159054.97219448,0
+CVGW.US,D,20181026,000000,91.1402,92.0448,89.9609,90.6939,68074.527981769,0
+CVGW.US,D,20181029,000000,91.4279,93.7042,91.3346,93.0704,155089.78872017,0
+CVGW.US,D,20181030,000000,93.5257,93.9849,92.2581,92.5031,145120.87588164,0
+CVGW.US,D,20181031,000000,92.9583,92.9583,87.4484,89.9896,109974.61066478,0
+CVGW.US,D,20181101,000000,90.1751,92.7451,89.9995,90.7782,129254.0928868,0
+CVGW.US,D,20181102,000000,90.918,91.8732,90.0095,91.3921,96238.118206744,0
+CVGW.US,D,20181105,000000,91.4745,92.6528,91.1402,92.0765,54990.329881189,0
+CVGW.US,D,20181106,000000,91.6223,92.8701,91.5489,92.5219,76581.575567892,0
+CVGW.US,D,20181107,000000,92.5219,93.6755,91.8454,92.6796,105645.47315177,0
+CVGW.US,D,20181108,000000,92.6796,93.1517,89.1822,91.8544,108080.23493424,0
+CVGW.US,D,20181109,000000,91.8177,93.3571,91.4368,92.0676,114895.55155929,0
+CVGW.US,D,20181112,000000,92.0587,92.3652,90.1751,90.8803,89818.00929131,0
+CVGW.US,D,20181113,000000,91.1858,91.5994,89.8418,90.8903,122941.85954517,0
+CVGW.US,D,20181114,000000,91.2979,92.4862,90.4439,90.7236,126295.07597933,0
+CVGW.US,D,20181115,000000,90.6939,91.4646,88.7637,90.6195,110089.54351911,0
+CVGW.US,D,20181116,000000,90.0858,91.4646,89.7069,90.8446,227551.92882505,0
+CVGW.US,D,20181119,000000,90.2723,91.4447,88.7448,90.189,105806.782421,0
+CVGW.US,D,20181120,000000,89.9073,91.3505,89.1297,90.4508,84703.497273723,0
+CVGW.US,D,20181121,000000,90.7415,92.8978,90.4786,90.5163,79391.381401327,0
+CVGW.US,D,20181123,000000,90.3288,93.7221,89.702,91.6699,53963.9996557,0
+CVGW.US,D,20181126,000000,92.513,93.7677,90.0491,92.1202,105914.6579948,0
+CVGW.US,D,20181127,000000,91.9972,92.8244,91.3892,91.4348,95779.394972365,0
+CVGW.US,D,20181128,000000,91.5756,93.2906,91.4725,92.5596,110203.4681905,0
+CVGW.US,D,20181129,000000,92.5784,93.2539,91.538,92.8026,115334.11113501,0
+CVGW.US,D,20181130,000000,92.5031,94.1059,91.2196,92.1202,100050.05787528,0
+CVGW.US,D,20181203,000000,92.7471,92.8512,87.5307,90.8922,287237.36662383,0
+CVGW.US,D,20181204,000000,90.6939,92.4664,89.5701,90.1037,192849.26409859,0
+CVGW.US,D,20181206,000000,89.5046,89.8319,88.0882,88.9144,137351.81820225,0
+CVGW.US,D,20181207,000000,88.7537,89.4907,86.2988,86.4764,219807.06753605,0
+CVGW.US,D,20181210,000000,85.9517,86.1679,82.6527,83.6743,269638.52535062,0
+CVGW.US,D,20181211,000000,84.3498,87.2917,82.9522,85.2683,222807.41994377,0
+CVGW.US,D,20181212,000000,86.1114,86.3921,83.5801,84.1891,349671.11109714,0
+CVGW.US,D,20181213,000000,84.4807,86.4585,83.7497,85.2772,194996.69374524,0
+CVGW.US,D,20181214,000000,85.0332,86.4536,79.803,80.3009,264512.92332077,0
+CVGW.US,D,20181217,000000,80.6094,82.4702,78.0216,79.3715,355798.84696209,0
+CVGW.US,D,20181218,000000,79.3437,81.5834,78.2289,79.4191,234914.68878256,0
+CVGW.US,D,20181219,000000,79.8962,79.8962,75.8811,76.382,211260.70081555,0
+CVGW.US,D,20181220,000000,69.3247,71.2361,65.6448,67.4957,754486.80406417,0
+CVGW.US,D,20181221,000000,67.2616,68.4152,66.1566,67.6276,604597.22291086,0
+CVGW.US,D,20181224,000000,64.0935,66.6139,63.2871,66.1467,284723.96657261,0
+CVGW.US,D,20181226,000000,66.4086,68.4062,65.3076,68.19,408463.29881754,0
+CVGW.US,D,20181227,000000,67.3846,68.1156,65.5962,68.0502,216015.29152617,0
+CVGW.US,D,20181228,000000,68.2277,69.4646,67.4868,68.5372,154422.37161873,0
+CVGW.US,D,20181231,000000,68.5927,68.7524,66.474,68.3864,198308.57467916,0
+CVGW.US,D,20190102,000000,68.4062,68.5272,66.8222,67.0741,167443.05419455,0
+CVGW.US,D,20190103,000000,67.0186,70.1301,65.987,68.6582,247653.08013723,0
+CVGW.US,D,20190104,000000,69.2771,70.7679,67.6792,69.5767,331910.9605547,0
+CVGW.US,D,20190107,000000,69.5856,71.4523,69.5767,71.2361,192894.63233056,0
+CVGW.US,D,20190108,000000,71.9671,74.3754,71.8739,74.3099,334915.34569414,0
+CVGW.US,D,20190109,000000,74.1135,74.301,72.2666,74.0094,362492.17345229,0
+CVGW.US,D,20190110,000000,73.8695,75.3127,72.8013,73.7664,185509.69234853,0
+CVGW.US,D,20190111,000000,73.7664,73.9271,72.2666,73.2883,182497.24174562,0
+CVGW.US,D,20190114,000000,72.7646,73.8983,72.1446,72.707,205185.3904631,0
+CVGW.US,D,20190115,000000,72.6981,73.9439,72.1446,73.7664,129144.20094714,0
+CVGW.US,D,20190116,000000,73.8041,76.2233,73.1812,76.1568,212492.70035931,0
+CVGW.US,D,20190117,000000,76.1479,76.8888,75.4625,75.9039,231632.04515369,0
+CVGW.US,D,20190118,000000,75.8761,76.991,74.8912,75.9783,202855.47970563,0
+CVGW.US,D,20190122,000000,76.0348,77.6,75.4456,76.2977,255492.7106219,0
+CVGW.US,D,20190123,000000,76.5595,76.8462,73.4014,76.5327,177966.46764607,0
+CVGW.US,D,20190124,000000,76.2501,77.4264,74.8525,77.1031,116210.22210353,0
+CVGW.US,D,20190125,000000,77.6288,78.7774,77.2023,77.7409,128115.85435579,0
+CVGW.US,D,20190128,000000,77.2806,78.1723,76.8591,77.0198,151361.52823505,0
+CVGW.US,D,20190129,000000,77.1695,78.2477,76.6726,76.8134,208673.70341025,0
+CVGW.US,D,20190130,000000,76.8134,77.3758,74.793,74.9199,196040.16308058,0
+CVGW.US,D,20190131,000000,74.8912,76.5784,74.5262,76.259,231232.80471234,0
+CVGW.US,D,20190201,000000,76.2034,76.2034,71.9859,72.5206,283296.3795399,0
+CVGW.US,D,20190204,000000,72.351,74.9289,72.351,74.5262,207470.94117153,0
+CVGW.US,D,20190205,000000,74.545,75.0747,71.9344,72.1357,127103.63869135,0
+CVGW.US,D,20190206,000000,72.0236,72.1546,71.0298,71.7796,176136.61562322,0
+CVGW.US,D,20190207,000000,71.4335,72.8767,71.0675,72.4353,103573.65722507,0
+CVGW.US,D,20190208,000000,72.1744,73.3448,71.8084,72.83,83308.172094866,0
+CVGW.US,D,20190211,000000,73.0264,73.814,72.5483,73.2516,109084.38513521,0
+CVGW.US,D,20190212,000000,73.2516,75.0965,72.9054,75.0409,133865.52162097,0
+CVGW.US,D,20190213,000000,75.0509,75.4625,74.7136,74.7315,93873.929229562,0
+CVGW.US,D,20190214,000000,74.7979,75.7442,74.1701,74.301,107977.4002751,0
+CVGW.US,D,20190215,000000,74.6095,76.2213,74.2772,75.9128,105153.47988061,0
+CVGW.US,D,20190219,000000,75.6232,76.8789,74.9477,76.7103,204636.93894772,0
+CVGW.US,D,20190220,000000,76.5784,78.3032,76.2272,78.1168,201622.47197894,0
+CVGW.US,D,20190221,000000,78.1257,78.5284,76.4752,78.3409,125866.59823293,0
+CVGW.US,D,20190222,000000,78.2566,78.5939,77.5812,78.1257,94586.714562981,0
+CVGW.US,D,20190225,000000,78.3122,79.0353,78.0781,78.7248,137311.49088494,0
+CVGW.US,D,20190226,000000,78.9033,79.9061,77.5623,77.8906,159476.39266035,0
+CVGW.US,D,20190227,000000,77.843,79.2872,77.4026,79.1384,104776.41946378,0
+CVGW.US,D,20190228,000000,79.2505,80.1501,77.4314,79.7941,91452.273825217,0
+CVGW.US,D,20190301,000000,80.0192,80.4497,79.1186,80.2156,104150.33786257,0
+CVGW.US,D,20190304,000000,80.8345,81.882,78.9688,79.5213,225112.12612792,0
+CVGW.US,D,20190305,000000,79.2207,80.0371,78.2001,79.0253,198055.52076305,0
+CVGW.US,D,20190306,000000,78.584,79.672,77.0198,78.3687,179266.01544632,0
+CVGW.US,D,20190307,000000,76.8591,78.6593,73.7723,76.6637,290220.57992169,0
+CVGW.US,D,20190308,000000,76.9067,79.2783,76.3542,77.5167,134208.30381809,0
+CVGW.US,D,20190311,000000,77.5256,78.4342,75.2998,76.9345,152343.4984115,0
+CVGW.US,D,20190312,000000,77.3947,77.6754,76.7103,77.0465,144404.05781649,0
+CVGW.US,D,20190313,000000,77.0951,79.1563,76.8134,79.0432,185178.00016367,0
+CVGW.US,D,20190314,000000,78.9133,80.6659,78.2943,79.8784,210874.56675233,0
+CVGW.US,D,20190315,000000,79.9716,80.5816,79.5788,80.5717,355132.43804358,0
+CVGW.US,D,20190318,000000,80.6372,80.6372,79.4846,79.6155,270578.15184389,0
+CVGW.US,D,20190319,000000,79.672,79.8496,77.0664,77.0753,307340.53430186,0
+CVGW.US,D,20190320,000000,77.0664,77.6565,75.7442,76.2887,133569.11583876,0
+CVGW.US,D,20190321,000000,76.4097,78.3409,76.3959,78.0513,125191.11566802,0
+CVGW.US,D,20190322,000000,78.3509,78.3975,76.1667,76.4851,133525.76397265,0
+CVGW.US,D,20190325,000000,76.382,77.1408,75.1262,76.7103,132082.04601303,0
+CVGW.US,D,20190326,000000,77.1219,78.3122,75.8156,77.9759,180019.12809705,0
+CVGW.US,D,20190327,000000,77.7022,79.7286,77.2072,79.4568,197326.60450271,0
+CVGW.US,D,20190328,000000,79.3249,79.9349,78.453,79.3437,146533.34017035,0
+CVGW.US,D,20190329,000000,79.55,79.9448,78.3032,78.5939,231563.48871427,0
+CVGW.US,D,20190401,000000,78.95,78.95,76.9811,77.3947,176782.86088308,0
+CVGW.US,D,20190402,000000,77.4036,78.4808,76.5407,76.8789,97639.492483197,0
+CVGW.US,D,20190403,000000,77.1408,79.063,76.4851,78.209,123263.4699007,0
+CVGW.US,D,20190404,000000,79.8407,82.9849,79.6254,82.485,249731.95334445,0
+CVGW.US,D,20190405,000000,83.0177,85.0421,82.6715,84.0492,209773.63098982,0
+CVGW.US,D,20190408,000000,84.199,85.1274,83.9183,84.4807,155498.10280792,0
+CVGW.US,D,20190409,000000,84.5739,85.0233,82.7023,82.9433,96550.654915881,0
+CVGW.US,D,20190410,000000,83.1774,84.9677,82.7459,84.8269,124030.69711248,0
+CVGW.US,D,20190411,000000,84.6592,85.1363,83.3083,84.077,146135.10791193,0
+CVGW.US,D,20190412,000000,84.0205,85.8019,83.6644,85.5579,120498.0241163,0
+CVGW.US,D,20190415,000000,85.183,87.2818,85.183,87.011,147142.2826617,0
+CVGW.US,D,20190416,000000,87.1985,88.1834,86.8473,87.4514,132566.98200366,0
+CVGW.US,D,20190417,000000,87.7886,88.5603,86.5041,87.7698,108143.750459,0
+CVGW.US,D,20190418,000000,87.4514,88.6982,86.9554,87.4802,85179.359617958,0
+CVGW.US,D,20190422,000000,87.4881,87.7619,86.3554,87.7232,81660.801182835,0
+CVGW.US,D,20190423,000000,87.864,88.8004,87.137,87.7331,96825.888856508,0
+CVGW.US,D,20190424,000000,87.9295,90.2921,87.864,89.5145,153349.66497833,0
+CVGW.US,D,20190425,000000,89.1098,90.0928,86.4764,87.2173,121834.87468506,0
+CVGW.US,D,20190426,000000,87.3859,89.0444,86.6023,89.0354,82011.648843414,0
+CVGW.US,D,20190429,000000,88.8589,89.1396,87.6518,88.9144,71357.171610641,0
+CVGW.US,D,20190430,000000,89.083,90.6105,86.767,89.8051,141991.47605854,0
+CVGW.US,D,20190501,000000,89.8706,89.9728,88.595,89.0077,166898.63541089,0
+CVGW.US,D,20190502,000000,88.8946,90.0571,87.6012,88.9144,109027.92689098,0
+CVGW.US,D,20190503,000000,89.1485,91.0132,88.8757,90.2168,92701.412478832,0
+CVGW.US,D,20190506,000000,89.4014,90.9101,89.4014,90.6849,105962.04259264,0
+CVGW.US,D,20190507,000000,90.1701,90.8922,89.0166,90.3378,63420.755564426,0
+CVGW.US,D,20190508,000000,90.189,90.9289,88.9233,89.8974,93733.791801917,0
+CVGW.US,D,20190509,000000,89.5314,90.6016,88.9987,89.7674,59641.077749734,0
+CVGW.US,D,20190510,000000,89.8131,90.7692,88.229,90.5728,120225.81472447,0
+CVGW.US,D,20190513,000000,89.8607,90.9676,87.5922,90.7603,93592.646191339,0
+CVGW.US,D,20190514,000000,90.8635,91.4646,89.2804,90.9289,83077.298203278,0
+CVGW.US,D,20190515,000000,90.5024,91.904,90.4508,91.7909,86414.383710515,0
+CVGW.US,D,20190516,000000,92.0022,93.7221,91.6322,92.5318,96171.578133186,0
+CVGW.US,D,20190517,000000,92.0448,93.0635,88.8857,88.9412,92356.613915849,0
+CVGW.US,D,20190520,000000,88.7081,89.2804,87.621,88.0614,103896.27576353,0
+CVGW.US,D,20190521,000000,88.1636,89.5145,87.011,88.3133,118795.20314297,0
+CVGW.US,D,20190522,000000,88.3233,89.0265,87.4048,87.6865,52566.658110978,0
+CVGW.US,D,20190523,000000,86.9178,87.8967,85.9616,86.3931,86998.121628548,0
+CVGW.US,D,20190524,000000,86.8146,88.7081,86.6083,87.6111,86776.321383354,0
+CVGW.US,D,20190528,000000,87.4048,88.5097,85.9616,86.5339,96901.502576461,0
+CVGW.US,D,20190529,000000,85.3417,85.3417,83.8429,83.8528,134536.97145415,0
+CVGW.US,D,20190530,000000,83.8618,84.9578,83.468,84.4053,119777.17331942,0
+CVGW.US,D,20190531,000000,81.5457,82.1369,78.819,81.9683,378525.30663101,0
+CVGW.US,D,20190603,000000,81.9772,82.1557,79.672,80.5995,212880.8507884,0
+CVGW.US,D,20190604,000000,81.6489,84.2932,81.3592,84.2843,136803.36668686,0
+CVGW.US,D,20190605,000000,84.5462,86.0826,84.3498,85.7176,158893.66292525,0
+CVGW.US,D,20190606,000000,89.0354,89.0444,83.2805,83.7398,193356.38011373,0
+CVGW.US,D,20190607,000000,84.442,86.9644,84.442,86.2334,262383.64096691,0
+CVGW.US,D,20190610,000000,86.7303,88.7448,86.6747,88.4641,146040.33871626,0
+CVGW.US,D,20190611,000000,88.6228,90.4697,88.6228,89.8051,120461.72953073,0
+CVGW.US,D,20190612,000000,89.4014,91.6788,89.4014,91.0886,92932.286370421,0
+CVGW.US,D,20190613,000000,91.6699,91.9595,90.1136,90.6284,123739.33224493,0
+CVGW.US,D,20190614,000000,90.2445,91.5102,90.1701,90.8347,90444.090892517,0
+CVGW.US,D,20190617,000000,91.163,91.4913,89.5512,90.4786,112832.80927899,0
+CVGW.US,D,20190618,000000,91.1908,93.1884,90.9379,91.8861,124575.11589614,0
+CVGW.US,D,20190619,000000,91.6411,91.9416,89.6821,91.0599,78695.735177764,0
+CVGW.US,D,20190620,000000,91.2483,92.5784,90.9676,91.7353,195592.52985846,0
+CVGW.US,D,20190621,000000,91.2761,93.1686,90.9289,92.7292,377219.70973317,0
+CVGW.US,D,20190624,000000,92.7292,94.2765,91.8296,92.513,228600.43907506,0
+CVGW.US,D,20190625,000000,92.626,92.626,88.0049,88.9233,183876.43599756,0
+CVGW.US,D,20190626,000000,88.9045,90.92,87.8273,87.9771,162311.4030671,0
+CVGW.US,D,20190627,000000,88.1735,90.2535,88.0981,90.2267,141468.22911646,0
+CVGW.US,D,20190628,000000,90.7325,91.406,89.4947,90.677,334077.54567707,0
+CVGW.US,D,20190701,000000,91.2662,91.8712,88.8212,89.8051,207422.54839077,0
+CVGW.US,D,20190702,000000,89.7952,91.7353,88.605,88.7537,86971.908872298,0
+CVGW.US,D,20190703,000000,89.1396,90.433,89.1396,90.1513,61167.466709842,0
+CVGW.US,D,20190705,000000,89.9529,90.4786,89.458,90.1612,107890.69654289,0
+CVGW.US,D,20190708,000000,90.2168,90.6195,88.5683,90.2267,115496.42858718,0
+CVGW.US,D,20190709,000000,89.8418,90.5262,87.6765,88.5395,95882.229631501,0
+CVGW.US,D,20190710,000000,88.7448,89.4292,88.5851,88.9233,109041.0332691,0
+CVGW.US,D,20190711,000000,89.1197,89.5145,87.9741,88.2667,82689.147774189,0
+CVGW.US,D,20190712,000000,88.5762,89.8805,86.8989,87.8452,163529.28804981,0
+CVGW.US,D,20190715,000000,88.1269,88.352,87.2362,88.1546,73437.053000801,0
+CVGW.US,D,20190716,000000,88.0227,88.5762,87.6765,87.7698,73855.448917871,0
+CVGW.US,D,20190717,000000,88.108,88.8103,88.108,88.108,156241.13362932,0
+CVGW.US,D,20190718,000000,88.1179,88.5673,85.8872,86.149,130889.36560364,0
+CVGW.US,D,20190719,000000,86.2601,87.3472,85.173,85.2306,123070.90696055,0
+CVGW.US,D,20190722,000000,85.5212,86.9505,84.6761,85.0332,112002.06654244,0
+CVGW.US,D,20190723,000000,85.1076,85.8386,84.3111,84.5174,168703.28286042,0
+CVGW.US,D,20190724,000000,83.9738,85.0332,83.4214,83.6931,150045.84950788,0
+CVGW.US,D,20190725,000000,83.8618,84.1802,81.7391,82.5773,150505.58092519,0
+CVGW.US,D,20190726,000000,82.8411,84.9866,82.8024,84.5273,176610.46160159,0
+CVGW.US,D,20190729,000000,84.7247,85.8386,83.9649,84.1435,181816.71826605,0
+CVGW.US,D,20190730,000000,83.9084,84.2932,82.8114,83.102,325133.95488109,0
+CVGW.US,D,20190731,000000,83.1962,84.4986,82.5118,82.8967,280497.66371873,0
+CVGW.US,D,20190801,000000,83.2894,86.1679,82.858,82.858,155203.71339157,0
+CVGW.US,D,20190802,000000,82.8024,83.3986,81.5656,82.3898,189963.8445452,0
+CVGW.US,D,20190805,000000,81.4247,82.0803,79.8496,80.7968,121499.14976848,0
+CVGW.US,D,20190806,000000,81.0875,82.1091,80.5995,82.0149,95966.916997848,0
+CVGW.US,D,20190807,000000,81.5556,84.2179,79.8308,83.9738,181903.42199826,0
+CVGW.US,D,20190808,000000,84.3498,86.5706,84.1802,86.0449,102954.63290439,0
+CVGW.US,D,20190809,000000,86.1391,87.0864,82.485,85.6432,177833.38749895,0
+CVGW.US,D,20190812,000000,84.7336,85.3139,84.1524,84.8269,198230.94459334,0
+CVGW.US,D,20190813,000000,84.5462,86.3931,84.5462,85.8207,228894.82849141,0
+CVGW.US,D,20190814,000000,85.2484,85.2484,83.2101,83.5335,106090.08182509,0
+CVGW.US,D,20190815,000000,83.7497,84.4053,82.249,82.858,131374.30159427,0
+CVGW.US,D,20190816,000000,83.4214,85.2206,82.9433,84.2932,114850.18332732,0
+CVGW.US,D,20190819,000000,85.1929,85.4418,83.4968,84.2546,157073.89273173,0
+CVGW.US,D,20190820,000000,84.2932,85.061,83.4591,84.3022,154361.88064276,0
+CVGW.US,D,20190821,000000,85.0709,85.0709,83.4303,84.7991,89356.261508134,0
+CVGW.US,D,20190822,000000,85.1929,85.4557,83.8806,84.3498,133162.81811688,0
+CVGW.US,D,20190823,000000,84.2645,84.2932,82.7509,83.0087,211224.40622998,0
+CVGW.US,D,20190826,000000,83.7398,83.9282,82.0526,82.3898,137418.35827581,0
+CVGW.US,D,20190827,000000,82.7003,82.7003,79.56,80.6471,144164.1102785,0
+CVGW.US,D,20190828,000000,80.6471,81.8552,79.8595,81.5656,174513.44110157,0
+CVGW.US,D,20190829,000000,82.3898,83.7775,81.8046,83.5989,186393.86878051,0
+CVGW.US,D,20190830,000000,84.0105,84.9776,82.981,83.0931,152763.91069443,0
+CVGW.US,D,20190903,000000,82.7935,83.8528,81.0974,83.8251,231160.21554119,0
+CVGW.US,D,20190904,000000,84.3766,84.6761,82.1656,82.8679,169948.38878231,0
+CVGW.US,D,20190905,000000,83.5523,88.9412,83.5523,86.2433,326300.42253422,0
+CVGW.US,D,20190906,000000,86.1947,93.4602,86.1947,92.3354,315912.10559568,0
+CVGW.US,D,20190909,000000,92.7471,93.0615,85.1274,89.0265,453630.90238543,0
+CVGW.US,D,20190910,000000,88.9888,88.9888,85.7463,87.5258,393555.2977917,0
+CVGW.US,D,20190911,000000,88.9799,88.9799,86.3831,87.7053,554706.28230327,0
+CVGW.US,D,20190912,000000,88.5018,89.0354,86.0737,87.4514,278499.44514612,0
+CVGW.US,D,20190913,000000,87.6012,89.0265,86.6549,87.7132,233732.0902025,0
+CVGW.US,D,20190916,000000,87.5922,88.6883,87.0298,87.9106,245403.82401437,0
+CVGW.US,D,20190917,000000,87.8918,88.3044,87.0814,87.4425,209999.46396675,0
+CVGW.US,D,20190918,000000,87.5555,88.9323,87.5555,88.5573,327436.64469937,0
+CVGW.US,D,20190919,000000,88.8658,88.8857,86.6321,87.2917,156229.03543412,0
+CVGW.US,D,20190920,000000,87.6389,89.0444,87.6389,88.4641,426839.44913186,0
+CVGW.US,D,20190923,000000,88.4353,89.5145,88.0703,89.0077,140314.86784146,0
+CVGW.US,D,20190924,000000,89.3261,90.8159,88.726,88.7736,121538.46890285,0
+CVGW.US,D,20190925,000000,88.8757,90.2921,88.8757,89.4203,121262.22677929,0
+CVGW.US,D,20190926,000000,89.4481,89.9361,88.8589,89.3171,125022.74911826,0
+CVGW.US,D,20190927,000000,89.8508,89.8508,88.5097,89.1951,103561.55902988,0
+CVGW.US,D,20190930,000000,89.458,89.9728,88.6228,89.214,114192.8480552,0
+CVGW.US,D,20191001,000000,90.0571,90.6572,87.011,87.2362,160075.25332238,0
+CVGW.US,D,20191002,000000,86.8523,89.0077,85.3337,86.6916,182198.81959754,0
+CVGW.US,D,20191003,000000,86.6916,87.4097,84.1335,84.2645,219632.6518887,0
+CVGW.US,D,20191004,000000,84.5928,85.6144,83.7298,85.296,114152.52073789,0
+CVGW.US,D,20191007,000000,84.8169,85.5252,84.5412,85.1175,107164.80483135,0
+CVGW.US,D,20191008,000000,84.9023,85.4369,83.4025,84.6116,84541.179821559,0
+CVGW.US,D,20191009,000000,85.2117,86.1947,84.2932,85.5777,186277.92774325,0
+CVGW.US,D,20191010,000000,85.5301,86.5706,84.9578,85.9338,135018.88289598,0
+CVGW.US,D,20191011,000000,86.8146,88.3044,85.9616,87.9573,92268.902000704,0
+CVGW.US,D,20191014,000000,87.7886,89.3588,87.5079,88.3322,127900.10320819,0
+CVGW.US,D,20191015,000000,88.5851,89.1396,88.4472,88.97,102399.12410847,0
+CVGW.US,D,20191016,000000,88.7835,89.6921,87.746,88.605,125115.50194807,0
+CVGW.US,D,20191017,000000,88.961,89.0215,88.108,88.1735,149495.38162662,0
+CVGW.US,D,20191018,000000,87.9106,87.9106,85.1076,85.4458,131705.99377913,0
+CVGW.US,D,20191021,000000,85.914,86.4674,85.4736,85.6333,112947.74213331,0
+CVGW.US,D,20191022,000000,85.7265,86.2334,84.7902,85.671,109714.49946814,0
+CVGW.US,D,20191023,000000,85.296,85.6194,85.0332,85.4369,57817.27482448,0
+CVGW.US,D,20191024,000000,85.539,85.7265,84.4906,85.0153,71909.65585776,0
+CVGW.US,D,20191025,000000,84.5739,85.4369,84.2744,85.3803,98070.994778393,0
+CVGW.US,D,20191028,000000,85.3238,85.9794,83.2894,83.7209,128778.23054257,0
+CVGW.US,D,20191029,000000,83.8429,85.2117,83.1585,83.7874,144124.79114413,0
+CVGW.US,D,20191030,000000,83.9183,83.9362,81.1995,82.7558,201404.70446548,0
+CVGW.US,D,20191031,000000,82.7747,83.3083,80.291,81.2928,140206.99226766,0
+CVGW.US,D,20191101,000000,81.6965,81.8651,80.3564,81.4049,136684.4011008,0
+CVGW.US,D,20191104,000000,81.9117,82.0486,80.8296,81.3305,129057.49721493,0
+CVGW.US,D,20191105,000000,81.7243,82.5723,80.6272,80.6937,156069.74253076,0
+CVGW.US,D,20191106,000000,80.8345,81.144,80.3009,80.412,83619.700621071,0
+CVGW.US,D,20191107,000000,80.7968,81.0785,79.0154,79.55,115761.58069848,0
+CVGW.US,D,20191108,000000,79.7564,81.3979,79.2356,80.8712,123732.27496441,0
+CVGW.US,D,20191111,000000,80.4586,80.5528,79.2307,80.3931,97345.103066849,0
+CVGW.US,D,20191112,000000,80.3088,80.9139,79.7841,80.6094,120419.38584755,0
+CVGW.US,D,20191113,000000,80.6838,80.6838,79.6671,79.7653,149638.54360306,0
+CVGW.US,D,20191114,000000,80.0787,81.2849,79.1672,79.8317,192249.39525363,0
+CVGW.US,D,20191115,000000,80.2017,80.782,79.2773,80.5628,154757.08835238,0
+CVGW.US,D,20191118,000000,80.2493,81.1946,79.8417,80.1353,126210.38861298,0
+CVGW.US,D,20191119,000000,80.3733,82.976,80.2116,82.2529,211937.1915634,0
+CVGW.US,D,20191120,000000,82.1389,83.8588,81.8968,83.592,176420.92321024,0
+CVGW.US,D,20191121,000000,83.7725,83.7824,82.2529,83.0137,92393.916684359,0
+CVGW.US,D,20191122,000000,83.2795,83.2795,81.6836,82.2916,102717.70991521,0
+CVGW.US,D,20191125,000000,82.605,84.2565,82.2628,84.0681,139091.94194409,0
+CVGW.US,D,20191126,000000,83.6872,85.6154,83.3361,85.2544,100842.48966038,0
+CVGW.US,D,20191127,000000,85.3397,86.6976,84.8646,85.0639,91465.380203342,0
+CVGW.US,D,20191129,000000,84.9509,84.9786,84.323,84.694,56671.979012932,0
+CVGW.US,D,20191202,000000,84.6741,84.9786,83.829,84.323,105169.61080753,0
+CVGW.US,D,20191203,000000,83.716,84.812,83.4779,84.2486,192260.48526589,0
+CVGW.US,D,20191204,000000,84.5134,84.8745,84.1197,84.4658,174911.67335999,0
+CVGW.US,D,20191205,000000,84.6364,84.6364,83.2309,83.7249,129227.88013055,0
+CVGW.US,D,20191206,000000,84.1147,85.8049,83.5642,84.4281,268370.23122128,0
+CVGW.US,D,20191209,000000,84.5035,85.2068,83.8866,84.931,154449.59255791,0
+CVGW.US,D,20191210,000000,84.7416,84.9132,83.5404,83.7725,125808.12362283,0
+CVGW.US,D,20191211,000000,84.2486,84.2486,82.3105,82.4533,166147.53912603,0
+CVGW.US,D,20191212,000000,82.5862,84.2387,81.5318,82.9274,145562.46000616,0
+CVGW.US,D,20191213,000000,82.9939,82.9939,82.1775,82.5386,139377.25771404,0
+CVGW.US,D,20191216,000000,83.222,84.3527,82.3482,82.7856,318361.99012214,0
+CVGW.US,D,20191217,000000,82.3015,83.7824,82.0645,83.2885,196264.98787457,0
+CVGW.US,D,20191218,000000,83.5444,83.5444,82.368,83.2131,231984.90918014,0
+CVGW.US,D,20191219,000000,83.1079,89.1386,82.7092,86.8503,423035.57492679,0
+CVGW.US,D,20191220,000000,87.6855,87.8323,86.2601,87.3056,436748.87917737,0
+CVGW.US,D,20191223,000000,87.3909,89.1763,86.5646,87.8561,150778.79849995,0
+CVGW.US,D,20191224,000000,88.1408,90.1344,87.9989,89.1574,90401.747209344,0
+CVGW.US,D,20191226,000000,89.5363,89.9539,88.6912,89.6127,87146.324519655,0
+CVGW.US,D,20191227,000000,89.7555,89.7555,87.1628,87.4573,137129.00977412,0
+CVGW.US,D,20191230,000000,87.372,87.5714,86.3087,86.9733,135964.55848685,0
+CVGW.US,D,20191231,000000,86.7739,87.2679,85.7007,86.0231,185138.6810293,0
+CVGW.US,D,20200102,000000,86.156,86.156,81.7312,82.8133,213211.53479033,0
+CVGW.US,D,20200103,000000,82.4156,84.076,81.8353,83.5444,291453.58764838,0
+CVGW.US,D,20200106,000000,83.1268,83.345,81.2938,81.4366,233011.23940562,0
+CVGW.US,D,20200107,000000,81.3136,81.3136,80.1353,81.0289,132118.3405986,0
+CVGW.US,D,20200108,000000,81.0289,81.1658,78.5314,78.7308,263943.29996379,0
+CVGW.US,D,20200109,000000,78.6355,79.4042,77.3064,78.2179,240136.06819101,0
+CVGW.US,D,20200110,000000,78.4074,78.9767,77.6575,78.6643,124845.30892211,0
+CVGW.US,D,20200113,000000,78.6167,79.2336,76.5942,76.9354,148804.77631772,0
+CVGW.US,D,20200114,000000,77.1546,77.1735,74.9705,75.6728,428488.83640976,0
+CVGW.US,D,20200115,000000,75.4923,76.0338,74.6005,76.0239,164433.62814044,0
+CVGW.US,D,20200116,000000,76.138,77.3253,76.138,76.6706,203698.32063737,0
+CVGW.US,D,20200117,000000,76.6319,77.5246,76.1191,76.6607,140821.9838566,0
+CVGW.US,D,20200121,000000,76.4802,76.7648,75.5875,76.1945,215800.5485615,0
+CVGW.US,D,20200122,000000,76.3661,77.0019,75.6351,76.4326,179122.85346988,0
+CVGW.US,D,20200123,000000,76.1945,77.3828,75.7392,76.6042,204299.19766526,0
+CVGW.US,D,20200124,000000,76.6121,77.1209,75.7204,76.746,130629.25440701,0
+CVGW.US,D,20200127,000000,76.0051,77.1824,75.891,76.4891,134870.68000488,0
+CVGW.US,D,20200128,000000,76.5942,77.3352,75.6252,75.9674,135045.09565223,0
+CVGW.US,D,20200129,000000,76.1102,76.1102,72.5107,73.8219,171903.25548881,0
+CVGW.US,D,20200130,000000,73.1564,75.4546,73.1564,74.9318,211035.87602156,0
+CVGW.US,D,20200131,000000,74.7424,74.913,71.3908,72.7477,204221.56757944,0
+CVGW.US,D,20200203,000000,72.957,73.8973,72.957,73.6979,185702.25528868,0
+CVGW.US,D,20200204,000000,74.1532,74.5886,72.0554,72.0931,122670.65833627,0
+CVGW.US,D,20200205,000000,72.5007,73.565,71.3333,71.9988,246956.42573073,0
+CVGW.US,D,20200206,000000,72.3202,73.0711,71.6943,71.8838,147406.42659007,0
+CVGW.US,D,20200207,000000,71.5892,72.5007,70.9722,71.2956,134995.69468853,0
+CVGW.US,D,20200210,000000,71.124,71.9502,70.7441,71.5138,114411.62375159,0
+CVGW.US,D,20200211,000000,71.6556,72.0266,70.9068,70.9633,107601.34804121,0
+CVGW.US,D,20200212,000000,71.1905,71.495,70.3811,70.7917,98050.831119739,0
+CVGW.US,D,20200213,000000,70.7342,71.1339,70.0984,71.001,124148.65451561,0
+CVGW.US,D,20200214,000000,70.9633,72.3678,70.8492,71.9889,147526.40035906,0
+CVGW.US,D,20200218,000000,71.9026,72.463,70.9911,72.1972,227678.95987457,0
+CVGW.US,D,20200219,000000,72.473,73.3795,71.8461,72.8519,197877.07238396,0
+CVGW.US,D,20200220,000000,72.7864,74.0818,72.7765,73.3657,188589.69120793,0
+CVGW.US,D,20200221,000000,73.6503,75.2363,73.4033,73.7932,594432.72258338,0
+CVGW.US,D,20200224,000000,72.6535,72.7953,70.3166,72.1694,244143.5953485,0
+CVGW.US,D,20200225,000000,72.35,72.6098,71.2192,72.2161,230983.78352796,0
+CVGW.US,D,20200226,000000,72.4065,73.0145,71.732,72.3113,179601.74036291,0
+CVGW.US,D,20200227,000000,71.5227,72.9481,70.9197,71.5991,281405.02835816,0
+CVGW.US,D,20200228,000000,70.5358,70.996,68.0194,68.797,278851.30098963,0
+CVGW.US,D,20200302,000000,62.6057,63.3804,52.0848,52.4359,1700301.5241815,0
+CVGW.US,D,20200303,000000,55.9591,56.0255,51.5908,53.1005,677072.46939387,0
+CVGW.US,D,20200304,000000,53.1769,57.4023,53.1392,56.9569,508718.01782816,0
+CVGW.US,D,20200305,000000,56.6901,59.8998,56.3102,59.3493,295846.24068615,0
+CVGW.US,D,20200306,000000,59.1688,59.511,57.3269,58.049,254438.1512743,0
+CVGW.US,D,20200309,000000,56.9847,56.9847,52.4835,55.1239,395645.26101119,0
+CVGW.US,D,20200310,000000,55.1338,56.0166,47.0232,49.987,907669.11067568,0
+CVGW.US,D,20200311,000000,48.2303,53.3742,47.6412,50.348,328819.87168304,0
+CVGW.US,D,20200312,000000,48.4952,50.5186,45.8746,50.4224,491477.08149606,0
+CVGW.US,D,20200313,000000,50.6128,54.6587,49.0268,54.4494,460618.61829198,0
+CVGW.US,D,20200316,000000,51.9995,52.3595,49.7578,49.9007,434441.14844442,0
+CVGW.US,D,20200317,000000,50.3857,54.6111,49.7876,53.7849,444329.40664834,0
+CVGW.US,D,20200318,000000,52.1046,55.9879,49.8441,52.8535,351540.28225436,0
+CVGW.US,D,20200319,000000,52.2941,58.5142,51.5819,56.9847,312246.35245238,0
+CVGW.US,D,20200320,000000,56.7764,58.2097,49.9384,50.4898,593460.83423626,0
+CVGW.US,D,20200323,000000,50.6892,50.6892,47.4775,48.4952,215021.22315453,0
+CVGW.US,D,20200324,000000,50.2518,51.9906,49.0139,50.8122,237867.65659244,0
+CVGW.US,D,20200325,000000,50.0524,51.2675,47.4894,50.6694,418278.96785031,0
+CVGW.US,D,20200326,000000,51.1931,53.4338,50.713,51.4966,306880.80288455,0
+CVGW.US,D,20200327,000000,51.1356,52.5222,48.638,50.7656,254600.46872646,0
+CVGW.US,D,20200330,000000,51.1633,53.9555,50.5682,52.7027,228821.23113732,0
+CVGW.US,D,20200331,000000,52.18,55.2281,51.1405,54.7827,274141.07032805,0
+CVGW.US,D,20200401,000000,54.9999,55.0525,52.919,53.7085,224861.08857768,0
+CVGW.US,D,20200402,000000,53.7948,55.4651,53.5002,55.2568,171735.89712198,0
+CVGW.US,D,20200403,000000,55.3233,56.577,52.7117,54.6012,300717.78061696,0
+CVGW.US,D,20200406,000000,55.6278,59.5487,55.361,59.273,193177.93173465,0
+CVGW.US,D,20200407,000000,60.7548,61.4571,57.5352,57.8774,161712.54240508,0
+CVGW.US,D,20200408,000000,58.3049,59.7292,57.4549,59.4059,127948.49598896,0
+CVGW.US,D,20200409,000000,60.1002,61.2101,58.6947,60.6408,124161.76089374,0
+CVGW.US,D,20200413,000000,60.2232,60.4979,58.8455,60.1181,107440.03877197,0
+CVGW.US,D,20200414,000000,60.859,62.0651,60.4979,61.2677,135827.44560801,0
+CVGW.US,D,20200415,000000,59.9861,60.4702,58.8415,59.9574,120713.7752639,0
+CVGW.US,D,20200416,000000,59.8721,61.8757,59.5586,61.8757,170310.32645515,0
+CVGW.US,D,20200417,000000,62.815,63.0907,61.0683,61.7705,273066.3473218,0
+CVGW.US,D,20200420,000000,60.8114,62.5313,60.7737,61.9322,193152.72716133,0
+CVGW.US,D,20200421,000000,60.5942,61.5622,57.6969,57.9062,147497.16305401,0
+CVGW.US,D,20200422,000000,58.7701,58.9784,57.0512,58.0103,165538.59663468,0
+CVGW.US,D,20200423,000000,57.8962,59.5735,57.4598,58.9506,143931.22002105,0
+CVGW.US,D,20200424,000000,59.1787,59.2829,57.0611,57.2416,121239.03857184,0
+CVGW.US,D,20200427,000000,57.678,60.0526,56.9748,58.8941,235209.07819891,0
+CVGW.US,D,20200428,000000,59.7193,60.2044,58.7612,59.1024,191281.53963824,0
+CVGW.US,D,20200429,000000,60.2609,60.8878,58.2295,59.7858,167416.8414383,0
+CVGW.US,D,20200430,000000,58.9784,58.9784,54.9246,55.0763,221517.95397284,0
+CVGW.US,D,20200501,000000,54.7341,54.7341,52.6452,53.0162,179651.14132661,0
+CVGW.US,D,20200504,000000,52.5123,52.6313,50.4898,51.079,238868.78224461,0
+CVGW.US,D,20200505,000000,52.2366,52.4746,50.471,50.6327,186270.87046272,0
+CVGW.US,D,20200506,000000,50.832,50.9164,49.7767,50.2716,196925.34769549,0
+CVGW.US,D,20200507,000000,50.832,53.1005,50.8033,52.787,164942.76052145,0
+CVGW.US,D,20200508,000000,53.7184,55.1616,53.4238,55.0198,128641.11766372,0
+CVGW.US,D,20200511,000000,54.5258,54.9533,51.8001,52.5788,150020.64493456,0
+CVGW.US,D,20200512,000000,52.8069,54.136,52.2941,53.3098,152571.34775429,0
+CVGW.US,D,20200513,000000,53.0826,53.0826,50.7656,52.2465,129950.7472933,0
+CVGW.US,D,20200514,000000,51.4302,52.1751,50.2052,52.1512,145704.61379967,0
+CVGW.US,D,20200515,000000,52.0283,54.3641,51.9618,53.7472,166728.25249526,0
+CVGW.US,D,20200518,000000,54.9434,57.1365,54.5536,56.8617,225920.68883994,0
+CVGW.US,D,20200519,000000,56.9659,58.3138,55.5227,55.5792,114502.36021554,0
+CVGW.US,D,20200520,000000,56.1684,56.4243,54.7163,55.7022,144232.66671793,0
+CVGW.US,D,20200521,000000,55.7696,57.2555,55.1854,56.7377,100285.97268153,0
+CVGW.US,D,20200522,000000,56.7764,57.2793,55.3421,55.6933,66126.718555793,0
+CVGW.US,D,20200526,000000,56.7099,58.0391,56.5294,56.7377,223360.91237382,0
+CVGW.US,D,20200527,000000,57.2882,58.8365,56.0831,58.6947,255578.40617118,0
+CVGW.US,D,20200528,000000,59.2829,59.6628,58.1055,58.3237,201911.82048063,0
+CVGW.US,D,20200529,000000,57.9161,58.0391,55.0019,55.5613,141224.24884675,0
+CVGW.US,D,20200601,000000,55.5613,56.1118,54.5536,54.9047,166416.72396906,0
+CVGW.US,D,20200602,000000,55.0952,56.1297,54.1549,55.9402,104498.16097436,0
+CVGW.US,D,20200603,000000,56.5007,57.9538,56.5007,56.7377,107259.57402702,0
+CVGW.US,D,20200604,000000,56.6901,60.5942,56.3201,59.8056,184712.21964877,0
+CVGW.US,D,20200605,000000,61.1159,62.0651,60.4365,60.8491,162771.13448442,0
+CVGW.US,D,20200608,000000,61.7428,63.5222,61.0207,61.4392,236008.56726454,0
+CVGW.US,D,20200609,000000,59.1877,59.3682,55.4086,58.1631,452026.88333951,0
+CVGW.US,D,20200610,000000,58.0391,58.7274,55.2757,55.6457,159001.53849905,0
+CVGW.US,D,20200611,000000,54.8393,55.7885,54.2402,54.3265,215471.88092544,0
+CVGW.US,D,20200612,000000,55.9879,55.9879,53.2433,54.6677,118192.30974922,0
+CVGW.US,D,20200615,000000,53.7373,55.3987,53.2344,55.3987,131075.87944619,0
+CVGW.US,D,20200616,000000,56.9569,58.41,55.7508,57.6969,223319.57687358,0
+CVGW.US,D,20200617,000000,57.6215,58.4567,56.7377,57.6215,134259.72114766,0
+CVGW.US,D,20200618,000000,57.1751,58.3138,56.6336,58.1809,96569.810391602,0
+CVGW.US,D,20200619,000000,58.7889,59.1787,57.2793,57.6879,165309.73910895,0
+CVGW.US,D,20200622,000000,57.194,57.8774,56.7576,57.8199,103336.73423588,0
+CVGW.US,D,20200623,000000,58.4765,58.9119,57.0045,58.9119,155132.13240335,0
+CVGW.US,D,20200624,000000,58.3337,59.9475,57.7157,59.5388,108263.72422799,0
+CVGW.US,D,20200625,000000,59.4059,59.4823,57.1553,58.0867,134995.69468853,0
+CVGW.US,D,20200626,000000,57.5729,58.2573,55.5038,55.845,302559.730835,0
+CVGW.US,D,20200629,000000,55.9879,59.2551,55.9879,58.4567,92553.209587725,0
+CVGW.US,D,20200630,000000,58.5608,60.0139,58.5608,59.7392,116170.90296916,0
+CVGW.US,D,20200701,000000,59.4922,60.2232,58.4765,58.7512,131726.15743778,0
+CVGW.US,D,20200702,000000,59.6152,60.3373,58.8842,59.0458,69819.692638273,0
+CVGW.US,D,20200706,000000,59.8334,60.3938,58.3138,58.8455,100803.17052601,0
+CVGW.US,D,20200707,000000,58.3803,58.6273,57.441,57.5649,102536.23698732,0
+CVGW.US,D,20200708,000000,57.6969,57.6969,55.722,56.0067,81612.408402065,0
+CVGW.US,D,20200709,000000,55.7786,55.9313,54.5923,54.7063,110109.70717776,0
+CVGW.US,D,20200710,000000,54.753,56.3301,54.6012,56.2725,93474.688788213,0
+CVGW.US,D,20200713,000000,56.4729,56.8141,55.7121,55.7121,156201.81449494,0
+CVGW.US,D,20200714,000000,55.7786,57.2604,55.4751,56.7576,72608.326630121,0
+CVGW.US,D,20200715,000000,57.6691,58.8842,57.0799,57.3358,96052.612547127,0
+CVGW.US,D,20200716,000000,57.3358,58.1432,56.4907,57.4023,99054.981320708,0
+CVGW.US,D,20200717,000000,57.3924,58.9784,57.1176,57.9349,85801.408487434,0
+CVGW.US,D,20200720,000000,57.6493,57.9627,56.6435,57.3358,71718.101100547,0
+CVGW.US,D,20200721,000000,57.5263,58.9982,56.8518,58.6749,151830.33329875,0
+CVGW.US,D,20200722,000000,58.3714,58.542,57.2515,57.925,79213.941205172,0
+CVGW.US,D,20200723,000000,58.0391,59.5864,57.9161,58.5142,113161.47691505,0
+CVGW.US,D,20200724,000000,58.7413,58.7413,57.3646,57.5828,72428.870068101,0
+CVGW.US,D,20200727,000000,57.4975,57.7822,56.8706,57.2981,67996.897895952,0
+CVGW.US,D,20200728,000000,57.4499,59.1123,57.3269,58.1908,125894.82735505,0
+CVGW.US,D,20200729,000000,58.6273,58.7889,57.3457,57.7356,106208.03922821,0
+CVGW.US,D,20200730,000000,57.2604,57.2694,55.7597,55.9125,102209.58571713,0
+CVGW.US,D,20200731,000000,55.5613,55.8083,53.7373,54.8571,187129.84232138,0
+CVGW.US,D,20200803,000000,54.9811,54.9811,53.3286,54.1648,82906.915287652,0
+CVGW.US,D,20200804,000000,54.1925,56.0255,53.8037,55.9492,108647.84192535,0
+CVGW.US,D,20200805,000000,56.2924,57.6116,55.8262,57.5074,92713.510674025,0
+CVGW.US,D,20200806,000000,57.6314,58.7036,56.9371,57.4122,82700.237786448,0
+CVGW.US,D,20200807,000000,57.2694,60.242,56.8657,60.2133,97219.080200261,0
+CVGW.US,D,20200810,000000,60.2232,62.568,60.2232,62.3597,121058.57382689,0
+CVGW.US,D,20200811,000000,63.1383,63.6224,60.1091,60.4513,129888.23995147,0
+CVGW.US,D,20200812,000000,61.1447,61.8886,60.3085,60.3561,48394.797135465,0
+CVGW.US,D,20200813,000000,60.3472,60.982,59.8235,60.365,38409.753370005,0
+CVGW.US,D,20200814,000000,60.251,60.7925,59.3345,60.1091,86215.771672773,0
+CVGW.US,D,20200817,000000,59.9574,60.489,59.8998,60.2044,46066.902743861,0
+CVGW.US,D,20200818,000000,60.2609,60.8778,59.3117,60.5366,57340.404297313,0
+CVGW.US,D,20200819,000000,60.8025,61.3718,60.2897,60.7836,71146.461377706,0
+CVGW.US,D,20200820,000000,60.1944,61.4194,60.1647,60.6884,53814.788581661,0
+CVGW.US,D,20200821,000000,60.7172,60.7172,58.8842,58.9883,64913.874487755,0
+CVGW.US,D,20200824,000000,59.3682,60.128,58.657,60.0526,60822.668146858,0
+CVGW.US,D,20200825,000000,60.4702,60.4702,58.9367,59.1311,94268.128756248,0
+CVGW.US,D,20200826,000000,58.8365,59.7104,58.7651,59.3593,51032.203687409,0
+CVGW.US,D,20200827,000000,59.5864,61.7041,59.5864,61.4571,102108.76742386,0
+CVGW.US,D,20200828,000000,61.7229,61.7229,60.6408,60.8491,53575.849226611,0
+CVGW.US,D,20200831,000000,60.7072,60.8689,59.9961,60.2708,97379.38128656,0
+CVGW.US,D,20200901,000000,60.3839,61.0961,57.9369,60.8878,87596.982290572,0
+CVGW.US,D,20200902,000000,61.1159,61.714,59.8998,60.7836,99222.339687536,0
+CVGW.US,D,20200903,000000,60.9066,61.8658,59.52,60.1567,100270.84993754,0
+CVGW.US,D,20200904,000000,60.5267,61.3341,58.6471,59.6152,105938.85438518,0
+CVGW.US,D,20200908,000000,59.1411,60.1944,56.4243,56.5473,201758.57667486,0
+CVGW.US,D,20200909,000000,56.9659,62.2268,55.3144,61.7229,251754.36830745,0
+CVGW.US,D,20200910,000000,61.7328,63.2236,61.3837,62.5214,159387.67256227,0
+CVGW.US,D,20200911,000000,62.7108,62.7108,58.9506,60.375,231725.80616643,0
+CVGW.US,D,20200914,000000,60.6606,62.9241,60.6606,62.6156,142068.09796142,0
+CVGW.US,D,20200915,000000,63.053,63.5272,62.1038,62.5214,138238.01100009,0
+CVGW.US,D,20200916,000000,62.7485,63.9447,62.568,62.7208,172070.61385564,0
+CVGW.US,D,20200917,000000,62.084,63.6224,61.7428,63.186,124566.04224975,0
+CVGW.US,D,20200918,000000,63.794,66.0346,63.2901,64.9237,391932.12327006,0
+CVGW.US,D,20200921,000000,63.9745,64.2681,61.0683,62.1504,130622.19712648,0
+CVGW.US,D,20200922,000000,62.2645,65.009,62.2645,63.794,163373.01969524,0
+CVGW.US,D,20200923,000000,63.8317,64.3722,62.4738,62.9291,148409.5686081,0
+CVGW.US,D,20200924,000000,63.1195,64.2403,62.5779,63.8783,118152.99061484,0
+CVGW.US,D,20200925,000000,63.8981,64.9991,63.8981,64.6956,145249.92329702,0
+CVGW.US,D,20200928,000000,65.3889,65.4841,63.186,63.6601,113396.38353837,0
+CVGW.US,D,20200929,000000,63.6978,64.2116,61.6565,62.1881,125753.68174447,0
+CVGW.US,D,20200930,000000,62.2169,63.3942,62.2169,62.9291,131189.80411759,0
+CVGW.US,D,20201001,000000,63.2137,64.3544,62.687,64.2304,132351.23085606,0
+CVGW.US,D,20201002,000000,63.2236,64.8722,63.1334,64.3445,75107.612120285,0
+CVGW.US,D,20201005,000000,64.7621,65.7162,64.0687,65.3413,100755.78592817,0
+CVGW.US,D,20201006,000000,65.9107,65.9821,64.1302,64.8563,225056.67606662,0
+CVGW.US,D,20201007,000000,64.9902,65.2749,62.939,64.4962,153529.12154035,0
+CVGW.US,D,20201008,000000,65.2084,65.5595,63.5371,65.1419,101998.87548419,0
+CVGW.US,D,20201009,000000,65.5506,65.6171,64.9902,65.1608,72022.572346223,0
+CVGW.US,D,20201012,000000,65.3036,65.987,65.0656,65.5506,106621.39423062,0
+CVGW.US,D,20201013,000000,65.1033,65.8254,64.401,65.1132,189488.9903839,0
+CVGW.US,D,20201014,000000,64.9902,65.6786,64.886,64.9704,95236.992554573,0
+CVGW.US,D,20201015,000000,64.1451,66.8896,64.1451,65.7877,103221.80138156,0
+CVGW.US,D,20201016,000000,65.6349,66.5385,65.5645,66.2152,89400.621557173,0
+CVGW.US,D,20201019,000000,66.234,66.7855,65.6171,65.8918,84189.323978046,0
+CVGW.US,D,20201020,000000,66.2152,66.8083,65.2788,65.6448,66162.004958438,0
+CVGW.US,D,20201021,000000,65.7976,66.5564,65.256,65.627,48373.625293879,0
+CVGW.US,D,20201022,000000,65.874,66.6516,65.2838,66.1676,68841.755193554,0
+CVGW.US,D,20201023,000000,66.4621,66.6992,65.3086,66.1676,59255.951869442,0
+CVGW.US,D,20201026,000000,65.5407,66.0446,64.5627,65.2749,51951.666522031,0
+CVGW.US,D,20201027,000000,65.5972,66.3669,65.0467,65.1608,46195.950159247,0
+CVGW.US,D,20201028,000000,64.2493,64.5676,62.0274,62.1217,60944.658281715,0
+CVGW.US,D,20201029,000000,62.9102,63.6135,61.7705,63.1572,66275.929629833,0
+CVGW.US,D,20201030,000000,62.7297,64.1253,62.7297,63.7464,124952.17631297,0
+CVGW.US,D,20201102,000000,64.5438,65.2272,63.9646,64.5438,67558.338320227,0
+CVGW.US,D,20201103,000000,65.3036,65.8541,64.0975,64.648,57625.720067267,0
+CVGW.US,D,20201104,000000,64.648,66.6665,64.5349,65.38,57389.805261015,0
+CVGW.US,D,20201105,000000,65.6548,66.7855,65.6548,65.8353,49611.673935234,0
+CVGW.US,D,20201106,000000,65.5218,66.3292,64.7621,65.5129,64944.119975736,0
+CVGW.US,D,20201109,000000,66.5187,71.1052,66.5187,69.3584,144834.55192875,0
+CVGW.US,D,20201110,000000,69.9754,71.5227,69.5628,70.7729,99016.670369265,0
+CVGW.US,D,20201111,000000,70.9911,70.9911,68.3517,69.7284,67964.636042105,0
+CVGW.US,D,20201112,000000,69.5648,69.5648,67.5869,68.3299,68235.837251001,0
+CVGW.US,D,20201113,000000,68.9468,69.5648,67.2249,69.0341,76594.681946017,0
+CVGW.US,D,20201116,000000,70.4039,71.0794,69.0817,70.2015,95804.599545683,0
+CVGW.US,D,20201117,000000,69.7185,71.3492,68.677,70.6638,69079.686365671,0
+CVGW.US,D,20201118,000000,71.1369,71.2331,68.195,68.2713,62925.737744471,0
+CVGW.US,D,20201119,000000,68.3388,69.0341,67.1138,68.9667,44352.991758271,0
+CVGW.US,D,20201120,000000,68.2327,68.2327,66.844,67.7218,111148.13559844,0
+CVGW.US,D,20201123,000000,68.3299,70.8473,67.5235,69.8345,74271.828469076,0
+CVGW.US,D,20201124,000000,70.6062,71.7975,69.535,70.3166,113577.85646625,0
+CVGW.US,D,20201125,000000,70.018,70.51,68.6959,69.1303,65401.835027182,0
+CVGW.US,D,20201127,000000,69.3039,70.3841,68.8694,70.3841,21897.733298244,0
+CVGW.US,D,20201130,000000,70.0567,70.0567,68.8407,69.1015,67875.915944027,0
+CVGW.US,D,20201201,000000,69.6322,69.9556,68.2327,69.1303,85755.032072529,0
+CVGW.US,D,20201202,000000,69.3713,69.9308,67.7794,68.2624,53373.204457138,0
+CVGW.US,D,20201203,000000,68.1364,69.7284,68.1364,68.6959,59249.902771846,0
+CVGW.US,D,20201204,000000,69.4299,69.6709,68.3586,68.8992,41111.683629641,0
+CVGW.US,D,20201207,000000,68.802,69.7671,68.1364,68.8605,54532.614829743,0
+CVGW.US,D,20201208,000000,68.1652,71.5327,68.1652,70.9822,64733.409742802,0
+CVGW.US,D,20201209,000000,71.5713,73.6255,71.2619,72.9987,96189.725425974,0
+CVGW.US,D,20201210,000000,72.468,72.468,70.5289,71.494,60111.899179305,0
+CVGW.US,D,20201211,000000,71.2817,72.5741,70.2105,72.0822,73412.856610416,0
+CVGW.US,D,20201214,000000,72.3519,74.0788,71.4841,71.4841,108831.3312191,0
+CVGW.US,D,20201215,000000,71.8223,72.473,71.118,71.976,44785.502236399,0
+CVGW.US,D,20201216,000000,72.1694,72.343,70.9435,71.5713,77726.871379439,0
+CVGW.US,D,20201217,000000,71.5902,71.975,71.0119,71.6675,77425.424682562,0
+CVGW.US,D,20201218,000000,72.1407,72.1407,69.4299,69.535,326609.93469456,0
+CVGW.US,D,20201221,000000,68.5897,70.1718,67.452,69.7185,146584.75749992,0
+CVGW.US,D,20201222,000000,59.9078,65.0685,59.8264,64.0172,436917.24572713,0
+CVGW.US,D,20201223,000000,63.8723,69.043,63.8148,68.7345,163010.07383946,0
+CVGW.US,D,20201224,000000,68.8318,68.8318,66.3134,66.8539,72931.953351518,0
+CVGW.US,D,20201228,000000,67.5294,67.9024,65.9464,66.7954,108054.02217799,0
+CVGW.US,D,20201229,000000,66.8341,67.3846,65.9275,66.5832,89193.944055969,0
+CVGW.US,D,20201230,000000,66.3709,68.5134,65.8988,67.7218,117382.73885426,0
+CVGW.US,D,20201231,000000,67.4233,67.8667,66.2122,66.9789,80182.805003496,0
+CVGW.US,D,20210104,000000,67.2299,68.7732,67.1525,68.1275,135753.84825392,0
+CVGW.US,D,20210105,000000,68.0888,70.5576,68.0888,69.661,111562.49878378,0
+CVGW.US,D,20210106,000000,70.4327,74.5331,70.1718,73.1246,148651.53251195,0
+CVGW.US,D,20210107,000000,73.2684,73.9925,69.169,70.2105,99218.306955805,0
+CVGW.US,D,20210108,000000,70.1341,70.1341,66.6992,67.6157,97700.991642092,0
+CVGW.US,D,20210111,000000,67.1138,69.1402,67.1138,68.5897,79253.260339547,0
+CVGW.US,D,20210112,000000,68.8794,69.7859,68.2813,68.802,79394.405950125,0
+CVGW.US,D,20210113,000000,68.7256,69.408,67.9153,68.3487,64491.445838954,0
+CVGW.US,D,20210114,000000,68.561,71.368,67.7893,70.4327,92764.928003592,0
+CVGW.US,D,20210115,000000,70.018,71.1557,68.9994,70.7024,64628.558717801,0
+CVGW.US,D,20210119,000000,71.6289,72.102,70.3751,70.9058,93294.22404326,0
+CVGW.US,D,20210120,000000,71.127,71.8897,70.6221,71.3878,62673.692011296,0
+CVGW.US,D,20210121,000000,71.2529,72.2756,70.394,70.5001,64065.992641354,0
+CVGW.US,D,20210122,000000,69.8534,72.3232,69.1154,71.4454,107368.45778375,0
+CVGW.US,D,20210125,000000,70.9058,74.3397,70.9058,72.0048,140733.26375853,0
+CVGW.US,D,20210126,000000,72.9699,73.4331,71.5039,73.1822,57023.834856445,0
+CVGW.US,D,20210127,000000,72.2458,75.1987,70.2065,74.6968,136619.87739311,0
+CVGW.US,D,20210128,000000,74.8991,74.8991,71.2619,72.594,119868.9179663,0
+CVGW.US,D,20210129,000000,72.8737,74.542,72.1694,73.4619,163857.95568587,0
+CVGW.US,D,20210201,000000,74.2236,74.668,72.7388,74.3585,86285.336295129,0
+CVGW.US,D,20210202,000000,74.3784,75.6519,73.8864,75.2175,64459.183985107,0
+CVGW.US,D,20210203,000000,75.1987,75.7194,73.684,73.8864,84419.189686702,0
+CVGW.US,D,20210204,000000,73.8963,75.5359,69.051,74.1661,109444.30644218,0
+CVGW.US,D,20210205,000000,74.8029,74.8029,72.4293,72.7576,75754.865563078,0
+CVGW.US,D,20210208,000000,72.9798,74.2336,72.594,74.0114,81868.486866971,0
+CVGW.US,D,20210209,000000,74.0213,76.8234,74.0213,75.7769,66942.338548347,0
+CVGW.US,D,20210210,000000,76.5585,76.9831,73.9638,74.9378,107072.05200154,0
+CVGW.US,D,20210211,000000,74.7454,75.5746,73.1534,74.3585,76052.279528225,0
+CVGW.US,D,20210212,000000,74.301,76.0566,73.1246,73.9638,58146.950643473,0
+CVGW.US,D,20210216,000000,74.5619,74.5619,72.9213,73.7902,71604.176429152,0
+CVGW.US,D,20210217,000000,73.568,74.0372,72.835,73.5194,47997.573059982,0
+CVGW.US,D,20210218,000000,73.2684,73.4331,72.1982,72.3619,36296.601943065,0
+CVGW.US,D,20210219,000000,73.2546,73.6454,71.9235,72.6227,92294.106574021,0
+CVGW.US,D,20210222,000000,72.7001,73.4331,71.5803,72.9798,66632.826388008,0
+CVGW.US,D,20210223,000000,72.4829,74.0887,72.4829,73.6642,71748.346588528,0
+CVGW.US,D,20210224,000000,74.2236,74.7067,73.321,74.2147,74635.782507781,0
+CVGW.US,D,20210225,000000,74.4458,75.4119,73.2308,73.2308,69232.930171442,0
+CVGW.US,D,20210226,000000,73.7227,75.2373,72.0435,72.594,108267.75695972,0
+CVGW.US,D,20210301,000000,73.6354,76.8868,72.835,76.2302,108723.4556453,0
+CVGW.US,D,20210302,000000,76.2501,77.0743,74.06,75.0152,82739.556920824,0
+CVGW.US,D,20210303,000000,75.4109,78.1307,74.7672,77.0505,88484.183271348,0
+CVGW.US,D,20210304,000000,77.0505,79.1245,75.2562,75.5934,148151.47377733,0
+CVGW.US,D,20210305,000000,75.7382,80.0559,75.3048,79.8962,110383.93293546,0
+CVGW.US,D,20210308,000000,80.1958,82.3829,78.9896,81.9901,94686.524673319,0
+CVGW.US,D,20210309,000000,82.1438,82.1438,79.925,80.6491,88968.111079044,0
+CVGW.US,D,20210310,000000,80.5717,81.8552,78.826,80.9863,118037.04957758,0
+CVGW.US,D,20210311,000000,82.0962,82.0962,74.6769,77.5812,144167.1348273,0
+CVGW.US,D,20210312,000000,77.0406,79.1344,77.0406,78.1892,125962.37561154,0
+CVGW.US,D,20210315,000000,78.3429,79.0283,77.4076,78.3142,75868.790234473,0
+CVGW.US,D,20210316,000000,78.1981,78.7625,77.6367,77.8321,55211.12194345,0
+CVGW.US,D,20210317,000000,78.1406,78.1406,76.3076,77.7359,65683.118065405,0
+CVGW.US,D,20210318,000000,77.4363,77.7736,75.9634,77.6,69294.429330336,0
+CVGW.US,D,20210319,000000,77.3302,77.5812,74.1949,75.7382,238851.64313476,0
+CVGW.US,D,20210322,000000,75.8354,75.8979,74.3585,74.9864,136116.79410969,0
+CVGW.US,D,20210323,000000,74.3208,75.0152,72.1982,72.1982,63776.644139669,0
+CVGW.US,D,20210324,000000,72.7963,73.8765,72.3143,72.3519,133592.30404621,0
+CVGW.US,D,20210325,000000,72.584,73.9638,70.9058,73.1048,85248.924240314,0
+CVGW.US,D,20210326,000000,73.809,75.3236,73.1822,74.9566,123828.05234301,0
+CVGW.US,D,20210329,000000,75.1213,76.0378,74.2524,74.668,134010.69996328,0
+CVGW.US,D,20210330,000000,73.9152,75.5508,73.5968,74.8029,92130.780938924,0
+CVGW.US,D,20210331,000000,75.1501,75.9158,74.3496,74.8991,160810.21868031,0
+CVGW.US,D,20210401,000000,74.7741,75.2274,74.1175,74.5133,73419.913890945,0
+CVGW.US,D,20210405,000000,74.5906,75.6371,74.0114,75.6321,68790.337863986,0
+CVGW.US,D,20210406,000000,75.2463,76.9057,74.9666,75.8831,118074.35234609,0
+CVGW.US,D,20210407,000000,75.642,75.9118,74.7642,75.5359,75109.62848615,0
+CVGW.US,D,20210408,000000,75.7194,75.9217,74.7741,75.0727,78894.347215506,0
+CVGW.US,D,20210409,000000,75.4784,75.4784,73.443,74.0411,90562.048295643,0
+CVGW.US,D,20210412,000000,74.0213,75.4972,73.2883,74.9378,51475.804177797,0
+CVGW.US,D,20210413,000000,75.1114,75.5647,74.5807,75.0251,99399.779883691,0
+CVGW.US,D,20210414,000000,75.1114,76.8283,74.8803,75.5845,66396.911581757,0
+CVGW.US,D,20210415,000000,76.2213,76.2213,74.8505,75.6133,30394.69905504,0
+CVGW.US,D,20210416,000000,76.2213,77.8321,76.1241,77.1854,80420.736175614,0
+CVGW.US,D,20210419,000000,76.9831,77.5038,76.4812,77.0892,56151.756619659,0
+CVGW.US,D,20210420,000000,76.7222,77.605,75.9317,76.4911,56273.746754516,0
+CVGW.US,D,20210421,000000,76.626,77.8321,76.626,77.4076,53050.585918674,0
+CVGW.US,D,20210422,000000,76.9682,77.7934,76.8144,76.9543,52237.990474918,0
+CVGW.US,D,20210423,000000,76.9106,77.4651,76.5149,76.9731,79576.887060944,0
+CVGW.US,D,20210426,000000,77.3014,78.1019,75.9793,76.3175,40392.849198626,0
+CVGW.US,D,20210427,000000,76.5873,76.5873,74.6293,74.9765,97556.821482716,0
+CVGW.US,D,20210428,000000,74.9765,75.9654,74.6392,74.9953,72342.166335888,0
+CVGW.US,D,20210429,000000,75.3524,77.4264,75.1014,76.8382,72330.068140696,0
+CVGW.US,D,20210430,000000,76.7609,76.7609,75.2849,75.3722,99074.136796429,0
+CVGW.US,D,20210503,000000,76.0765,77.234,75.3236,76.3562,105549.69577316,0
+CVGW.US,D,20210504,000000,76.3363,76.6835,75.0925,75.3048,95038.380516831,0
+CVGW.US,D,20210505,000000,75.5934,76.6547,74.9864,76.6547,115761.58069848,0
+CVGW.US,D,20210506,000000,76.5099,76.9831,75.1352,75.7868,73790.925210178,0
+CVGW.US,D,20210507,000000,75.7769,76.5972,75.3911,76.2114,169548.14015802,0
+CVGW.US,D,20210510,000000,76.134,76.3175,74.6968,74.8803,102864.90462338,0
+CVGW.US,D,20210511,000000,74.3684,74.6005,71.1944,71.3878,75463.500695528,0
+CVGW.US,D,20210512,000000,71.2143,71.9016,69.2265,69.9893,91032.869725214,0
+CVGW.US,D,20210513,000000,70.0756,73.2982,70.0756,73.1147,78617.096909013,0
+CVGW.US,D,20210514,000000,73.1822,73.4867,71.8134,72.4105,64770.712511312,0
+CVGW.US,D,20210517,000000,72.1883,72.5265,71.6963,71.9859,89797.845632656,0
+CVGW.US,D,20210518,000000,72.0722,72.6703,71.1369,71.7251,80228.173235468,0
+CVGW.US,D,20210519,000000,71.4364,71.6189,70.3553,71.002,63004.376013221,0
+CVGW.US,D,20210520,000000,71.3392,71.6775,70.7947,70.9534,87461.88577759,0
+CVGW.US,D,20210521,000000,71.7062,71.9086,70.8086,70.9534,141343.21443281,0
+CVGW.US,D,20210524,000000,71.002,72.0722,70.6261,71.002,111325.5757946,0
+CVGW.US,D,20210525,000000,70.8959,71.2817,69.1115,69.2751,148932.81555017,0
+CVGW.US,D,20210526,000000,69.6997,69.7284,68.5034,68.7445,127861.79225674,0
+CVGW.US,D,20210527,000000,69.2364,70.2978,68.2912,69.294,167516.65154863,0
+CVGW.US,D,20210528,000000,68.3368,69.4586,67.9153,68.6869,98077.043875989,0
+CVGW.US,D,20210601,000000,68.9855,69.9119,68.5808,68.9468,153899.12467666,0
+CVGW.US,D,20210602,000000,69.3327,72.1446,68.6959,71.4166,278860.37463602,0
+CVGW.US,D,20210603,000000,71.3878,72.227,70.1242,70.2105,125817.19726923,0
+CVGW.US,D,20210604,000000,70.8671,71.0357,70.0855,70.2878,153335.55041728,0
+CVGW.US,D,20210607,000000,70.3841,71.4454,69.9893,71.1855,83860.656341986,0
+CVGW.US,D,20210608,000000,71.5327,71.6775,70.2779,70.761,115423.83941602,0
+CVGW.US,D,20210609,000000,68.8992,70.0736,64.153,65.7341,382214.24798176,0
+CVGW.US,D,20210610,000000,65.628,67.3846,65.4544,66.1398,252734.32211803,0
+CVGW.US,D,20210611,000000,66.4681,66.9789,65.7539,65.985,186270.87046272,0
+CVGW.US,D,20210614,000000,66.4383,66.4383,64.4804,64.5478,209048.74746121,0
+CVGW.US,D,20210615,000000,66.0773,66.0773,63.0044,63.4101,229674.15389839,0
+CVGW.US,D,20210616,000000,63.4776,63.4776,61.7894,62.3875,107118.42841644,0
+CVGW.US,D,20210617,000000,61.8568,62.6374,60.6963,61.2587,228584.30814814,0
+CVGW.US,D,20210618,000000,61.1526,61.6733,59.5795,60.8917,270287.79515927,0
+CVGW.US,D,20210621,000000,61.2002,62.1752,60.9592,61.586,170565.39673712,0
+CVGW.US,D,20210622,000000,61.3738,61.8082,60.8243,61.7021,108207.26598376,0
+CVGW.US,D,20210623,000000,61.7021,62.1842,61.1615,61.4125,109974.61066478,0
+CVGW.US,D,20210624,000000,61.3549,61.7408,61.0554,61.7309,123783.69229397,0
+CVGW.US,D,20210625,000000,62.0691,62.5224,61.2974,61.5771,197776.25409069,0
+CVGW.US,D,20210628,000000,62.812,62.812,60.6993,61.2389,89404.654288903,0
+CVGW.US,D,20210629,000000,61.5672,61.5672,60.8054,61.2776,83770.928060976,0
+CVGW.US,D,20210630,000000,61.1139,61.6535,60.9493,61.1814,94018.099388938,0
+CVGW.US,D,20210701,000000,61.229,61.5384,60.8342,61.2677,61088.828441091,0
+CVGW.US,D,20210702,000000,61.2101,61.4611,60.4186,61.3549,99533.86821374,0
+CVGW.US,D,20210706,000000,61.471,61.9481,59.9851,60.1776,136709.60567412,0
+CVGW.US,D,20210707,000000,60.2549,60.6507,59.146,59.5319,88793.695431687,0
+CVGW.US,D,20210708,000000,58.9913,59.8116,58.3932,58.8365,84863.798360022,0
+CVGW.US,D,20210709,000000,59.2422,59.6469,58.8078,59.4257,87446.7630336,0
+CVGW.US,D,20210712,000000,59.4257,59.7729,58.3168,58.4319,77957.745271027,0
+CVGW.US,D,20210713,000000,58.3644,58.3644,56.8111,56.8984,72027.613260886,0
+CVGW.US,D,20210714,000000,57.1484,57.4866,55.5088,55.6149,82758.712396545,0
+CVGW.US,D,20210715,000000,55.2866,56.097,55.1567,55.7786,69899.339089956,0
+CVGW.US,D,20210716,000000,56.1743,56.4064,55.3253,55.4512,86660.380346094,0
+CVGW.US,D,20210719,000000,54.7758,56.821,54.4088,55.4701,113436.71085567,0
+CVGW.US,D,20210720,000000,55.5375,57.438,55.5375,56.3677,126087.39029519,0
+CVGW.US,D,20210721,000000,56.821,57.8824,55.5574,55.8659,106645.59062101,0
+CVGW.US,D,20210722,000000,55.6248,56.8637,54.1301,54.255,86845.886005711,0
+CVGW.US,D,20210723,000000,54.7758,54.9394,53.8305,54.8432,77234.878108282,0
+CVGW.US,D,20210726,000000,54.7559,55.7111,54.6597,54.6885,62932.795024999,0
+CVGW.US,D,20210727,000000,54.8333,55.3451,53.6857,54.1102,101673.23239693,0
+CVGW.US,D,20210728,000000,54.4375,55.1329,53.8017,54.7272,73026.722547192,0
+CVGW.US,D,20210729,000000,54.9295,55.0456,54.1777,54.255,140965.14583305,0
+CVGW.US,D,20210730,000000,54.2838,54.9682,54.139,54.3512,70343.947763277,0
+CVGW.US,D,20210802,000000,54.5635,55.721,54.1876,54.4375,88769.499041302,0
+CVGW.US,D,20210803,000000,54.2838,54.6498,53.5696,54.2352,118122.74512686,0
+CVGW.US,D,20210804,000000,51.7753,52.431,50.2696,50.4343,407229.28290791,0
+CVGW.US,D,20210805,000000,51.4381,51.452,49.865,49.8749,276090.89611989,0
+CVGW.US,D,20210806,000000,50.0683,50.6366,49.5466,49.6051,201360.34441644,0
+CVGW.US,D,20210809,000000,49.7886,50.2706,49.248,49.5178,185331.24396944,0
+CVGW.US,D,20210810,000000,49.7013,51.0999,49.3055,50.8687,165176.65896184,0
+CVGW.US,D,20210811,000000,50.7338,51.3706,50.3768,50.4631,130508.27245508,0
+CVGW.US,D,20210812,000000,50.4343,50.8787,49.74,50.1744,133445.10933804,0
+CVGW.US,D,20210813,000000,50.1357,50.4244,49.7935,50.1834,183670.76667929,0
+CVGW.US,D,20210816,000000,49.9522,50.2994,49.9522,50.1159,147249.15005257,0
+CVGW.US,D,20210817,000000,49.9235,50.4442,49.007,49.6338,174162.59344099,0
+CVGW.US,D,20210818,000000,49.7013,50.0485,47.7334,47.8881,97499.355055552,0
+CVGW.US,D,20210819,000000,47.4438,48.1867,46.6433,46.933,161242.72915844,0
+CVGW.US,D,20210820,000000,46.7881,48.023,46.7881,47.656,216917.61525093,0
+CVGW.US,D,20210823,000000,48.5626,48.5626,47.1452,47.4438,104606.03654815,0
+CVGW.US,D,20210824,000000,47.5211,47.8733,46.4598,46.4886,121015.22196078,0
+CVGW.US,D,20210825,000000,46.7108,46.7108,44.8341,45.5146,177229.48592227,0
+CVGW.US,D,20210826,000000,45.4372,45.7318,44.4919,44.8292,129011.12080002,0
+CVGW.US,D,20210827,000000,44.8004,46.1702,44.7141,46.0551,142072.13069315,0
+CVGW.US,D,20210830,000000,46.1613,46.1613,44.9938,45.0226,100623.71396399,0
+CVGW.US,D,20210831,000000,45.1386,45.7318,44.9551,45.2636,183282.6162502,0
+CVGW.US,D,20210901,000000,45.5334,45.7367,44.1547,45.1862,156815.79790096,0
+CVGW.US,D,20210902,000000,45.1773,45.341,44.8202,44.8778,108456.28716814,0
+CVGW.US,D,20210903,000000,44.6943,45.2735,44.5643,44.8678,145569.51728669,0
+CVGW.US,D,20210907,000000,44.9651,46.9131,44.608,46.3825,294242.22164023,0
+CVGW.US,D,20210908,000000,46.4985,47.1254,45.5046,45.5919,168316.14061426,0
+CVGW.US,D,20210909,000000,43.4981,43.7004,37.7104,37.8165,1071956.5522909,0
+CVGW.US,D,20210910,000000,38.0576,39.1477,36.8465,37.6043,562393.67716511,0
+CVGW.US,D,20210913,000000,37.4208,37.4882,33.977,34.1406,1000099.3219456,0
+CVGW.US,D,20210914,000000,34.2567,34.8161,33.3303,34.5364,717537.90776365,0
+CVGW.US,D,20210915,000000,34.4203,34.9074,32.0765,33.6298,596445.05571705,0
+CVGW.US,D,20210916,000000,33.6298,35.5779,33.359,35.3081,534658.56468653,0
+CVGW.US,D,20210917,000000,35.9449,39.4512,35.8387,39.3312,1666923.6118286,0
+CVGW.US,D,20210920,000000,38.2312,40.4887,38.1151,38.6458,620579.94694296,0
+CVGW.US,D,20210921,000000,38.4335,39.6198,38.2788,39.5434,285832.96779858,0
+CVGW.US,D,20210922,000000,39.5722,39.8578,38.3661,38.8293,181055.54015186,0
+CVGW.US,D,20210923,000000,38.9066,39.9531,38.0675,38.1925,255135.81386373,0
+CVGW.US,D,20210924,000000,38.1736,38.1736,37.2373,37.6231,222662.24160146,0
+CVGW.US,D,20210927,000000,37.8255,39.2439,37.6955,37.7193,251516.43713533,0
+CVGW.US,D,20210928,000000,37.5557,37.7967,36.0411,36.1472,158562.97892333,0
+CVGW.US,D,20210929,000000,36.3406,37.4307,35.9637,37.3533,222418.26133175,0
+CVGW.US,D,20210930,000000,37.2472,38.1042,36.2246,36.8901,222444.474088,0
+CVGW.US,D,20211001,000000,36.9764,37.6043,36.538,37.4109,145927.4222278,0
+CVGW.US,D,20211004,000000,37.6043,38.6458,37.3722,38.1826,160727.54767983,0
+CVGW.US,D,20211005,000000,38.2887,38.5009,37.643,37.8552,138708.83242966,0
+CVGW.US,D,20211006,000000,37.8165,38.8293,37.4783,37.6618,268058.70269507,0
+CVGW.US,D,20211007,000000,37.7679,38.3085,37.0637,37.1411,215760.22124419,0
+CVGW.US,D,20211008,000000,37.1411,37.2948,35.8288,35.8487,142572.18942777,0
+CVGW.US,D,20211011,000000,35.8189,36.7394,35.0641,35.2982,193854.42248249,0
+CVGW.US,D,20211012,000000,35.2982,36.4944,35.2982,36.4755,263933.21813447,0
+CVGW.US,D,20211013,000000,36.6203,36.9863,35.8387,36.9477,145928.43041073,0
+CVGW.US,D,20211014,000000,37.2184,38.1439,37.1411,37.7392,154446.56800911,0
+CVGW.US,D,20211015,000000,37.9802,38.2411,37.0687,37.2184,125833.32819615,0
+CVGW.US,D,20211018,000000,36.9675,37.7868,36.7552,37.4396,144899.07563644,0
+CVGW.US,D,20211019,000000,37.3633,37.758,36.8614,37.6519,145835.67758092,0
+CVGW.US,D,20211020,000000,37.7005,38.5099,37.7005,37.9227,102769.12724477,0
+CVGW.US,D,20211021,000000,37.9614,39.9094,37.8215,39.842,264347.58131981,0
+CVGW.US,D,20211022,000000,39.9769,41.0382,39.225,40.6037,208856.18452106,0
+CVGW.US,D,20211025,000000,40.4212,40.4212,39.0703,39.7844,154931.50399974,0
+CVGW.US,D,20211026,000000,39.7745,40.1415,39.0891,39.1953,131134.35405629,0
+CVGW.US,D,20211027,000000,39.1576,39.6872,39.0266,39.0802,250659.48164254,0
+CVGW.US,D,20211028,000000,39.0802,39.9154,39.0604,39.842,227335.16949452,0
+CVGW.US,D,20211029,000000,39.842,40.4401,38.6358,38.7807,230557.32214743,0
+CVGW.US,D,20211101,000000,39.0217,40.8071,38.009,40.6037,234864.27963593,0
+CVGW.US,D,20211102,000000,40.5948,40.6424,39.2151,40.2179,126661.0463839,0
+CVGW.US,D,20211103,000000,39.5623,40.334,39.4849,40.2566,404378.14157424,0
+CVGW.US,D,20211104,000000,40.5948,41.2316,39.7557,40.4113,183960.11518097,0
+CVGW.US,D,20211105,000000,40.7585,41.8872,40.7099,41.5688,142954.29075926,0
+CVGW.US,D,20211108,000000,41.8297,41.8297,40.7396,40.9807,144540.1625124,0
+CVGW.US,D,20211109,000000,41.1929,41.1929,39.8321,40.4788,125577.24973125,0
+CVGW.US,D,20211110,000000,40.6771,41.2723,39.963,40.3994,105350.07555249,0
+CVGW.US,D,20211111,000000,40.3101,40.3101,39.4272,40.3002,99443.131749797,0
+CVGW.US,D,20211112,000000,40.1415,41.6194,39.6953,41.2624,115356.29115953,0
+CVGW.US,D,20211115,000000,40.9152,42.4427,40.9054,41.7583,126183.1676738,0
+CVGW.US,D,20211116,000000,41.8575,42.8494,41.3913,42.403,188946.58796611,0
+CVGW.US,D,20211117,000000,42.4229,42.8394,41.6293,42.0459,168759.74110465,0
+CVGW.US,D,20211118,000000,42.0559,42.0559,40.3002,41.3417,146183.5006927,0
+CVGW.US,D,20211119,000000,41.1532,42.5766,41.1532,42.3137,324915.17918469,0
+CVGW.US,D,20211122,000000,42.403,42.899,41.6988,41.8178,96749.266953623,0
+CVGW.US,D,20211123,000000,42.4278,44.1686,41.6492,43.8115,141773.70854507,0
+CVGW.US,D,20211124,000000,42.7502,43.9694,42.4824,42.899,136133.93321955,0
+CVGW.US,D,20211126,000000,42.4625,42.4625,40.8854,41.4012,120160.28283385,0
+CVGW.US,D,20211129,000000,42.3336,42.3336,40.5184,41.0144,125267.73757091,0
+CVGW.US,D,20211130,000000,41.2475,41.2475,40.0622,40.211,234893.51694097,0
+CVGW.US,D,20211201,000000,40.7565,41.2996,39.3183,39.3381,167619.48620777,0
+CVGW.US,D,20211202,000000,39.6158,40.6325,39.2885,40.3201,105208.92994191,0
+CVGW.US,D,20211203,000000,40.94,41.064,39.8638,40.0225,207785.49424654,0
+CVGW.US,D,20211206,000000,40.5284,42.4064,40.0523,41.5996,131834.03301158,0
+CVGW.US,D,20211207,000000,41.8277,41.8476,39.0901,39.1596,153890.05103026,0
+CVGW.US,D,20211208,000000,39.5762,39.9332,38.6835,39.348,132453.05733226,0
+CVGW.US,D,20211209,000000,39.2885,39.963,39.2786,39.5166,105306.72368638,0
+CVGW.US,D,20211210,000000,39.6555,40.568,39.4075,39.7547,119604.77403793,0
+CVGW.US,D,20211213,000000,39.8737,40.7267,39.7249,40.201,101221.56644308,0
+CVGW.US,D,20211214,000000,40.6573,41.7385,40.1713,40.3796,214567.54083481,0
+CVGW.US,D,20211215,000000,40.6176,41.6789,40.0721,41.6789,141660.79205661,0
+CVGW.US,D,20211216,000000,42.3832,42.6312,40.5085,40.6375,159109.41407285,0
+CVGW.US,D,20211217,000000,40.945,41.7186,39.9828,41.302,647651.67505182,0
+CVGW.US,D,20211220,000000,40.6573,40.7367,38.9909,39.4075,217614.26965743,0
+CVGW.US,D,20211221,000000,39.2984,43.6528,36.6997,42.7105,346929.86170313,0
+CVGW.US,D,20211222,000000,42.3733,43.3651,41.3516,42.2146,157489.2641,0
+CVGW.US,D,20211223,000000,42.1055,42.3336,41.5302,41.7781,100143.81888802,0
+CVGW.US,D,20211227,000000,41.7285,42.6411,40.4887,42.5617,122556.73366488,0
+CVGW.US,D,20211228,000000,42.2642,43.8313,42.2642,43.4743,83012.774495585,0
+CVGW.US,D,20211229,000000,43.2263,43.4247,42.4129,42.6312,75724.620075097,0
+CVGW.US,D,20211230,000000,42.6807,43.6825,42.6708,43.2461,75990.78036933,0
+CVGW.US,D,20211231,000000,43.1469,43.4445,41.7881,42.0559,95705.797618278,0
+CVGW.US,D,20220103,000000,42.3685,42.7651,41.8674,42.2939,87443.738484802,0
+CVGW.US,D,20220104,000000,42.7006,43.6428,42.4725,42.7899,101427.23576135,0
+CVGW.US,D,20220105,000000,43.0279,43.4048,42.3832,42.4923,94411.290732692,0
+CVGW.US,D,20220106,000000,42.8394,43.4991,42.4923,43.1469,75096.522108025,0
+CVGW.US,D,20220107,000000,43.2164,44.1983,42.7601,43.3651,65374.614087999,0
+CVGW.US,D,20220110,000000,43.5139,43.6082,42.4725,42.6113,79750.294525368,0
+CVGW.US,D,20220111,000000,42.165,42.8494,41.5897,42.7998,77843.820599632,0
+CVGW.US,D,20220112,000000,42.7998,42.9486,41.9666,42.0162,69527.31958779,0
+CVGW.US,D,20220113,000000,42.0459,43.4891,42.0459,43.0477,59142.027198047,0
+CVGW.US,D,20220114,000000,43.3255,43.3453,41.917,42.7006,73889.727137583,0
+CVGW.US,D,20220118,000000,42.3534,42.8295,41.9468,42.4427,97443.904994253,0
+CVGW.US,D,20220119,000000,42.2046,42.9535,41.5599,42.8295,72493.393775794,0
+CVGW.US,D,20220120,000000,42.8097,43.0676,41.2326,41.3913,83107.543691259,0
+CVGW.US,D,20220121,000000,41.4806,41.865,40.3697,40.935,75963.559430147,0
+CVGW.US,D,20220124,000000,40.7962,43.0775,40.7962,42.899,114525.54842299,0
+CVGW.US,D,20220125,000000,42.7601,42.7601,40.1316,41.6988,59853.804348534,0
+CVGW.US,D,20220126,000000,41.7682,42.2979,40.0622,40.5085,81495.459181872,0
+CVGW.US,D,20220127,000000,40.568,41.1136,39.7448,39.8539,73250.539158251,0
+CVGW.US,D,20220128,000000,39.6853,40.5085,39.1199,40.4292,54252.339974452,0
+CVGW.US,D,20220131,000000,39.8737,41.1334,39.8737,41.0739,68348.753739464,0
+CVGW.US,D,20220201,000000,40.816,41.2822,39.5464,41.0541,88360.176770626,0
+CVGW.US,D,20220202,000000,41.2822,41.4459,40.3895,40.8854,63224.15989255,0
+CVGW.US,D,20220203,000000,40.7466,41.7484,40.6871,41.4409,62773.502121633,0
+CVGW.US,D,20220204,000000,41.2921,41.4508,40.4688,41.3219,64400.709375011,0
+CVGW.US,D,20220207,000000,40.568,41.3715,40.568,40.9549,58426.21731583,0
+CVGW.US,D,20220208,000000,41.1929,41.9468,40.8954,41.8773,99811.118520233,0
+CVGW.US,D,20220209,000000,42.0162,42.532,41.9517,42.2344,72764.59498469,0
+CVGW.US,D,20220210,000000,42.036,42.4328,41.3417,41.5004,97096.081882472,0
+CVGW.US,D,20220211,000000,41.5599,42.899,41.5599,42.7601,109923.19333521,0
+CVGW.US,D,20220214,000000,42.6312,43.7421,41.9963,42.0757,130953.88931134,0
+CVGW.US,D,20220215,000000,42.2046,42.9684,41.5599,41.6095,79409.528694116,0
+CVGW.US,D,20220216,000000,41.798,42.0261,40.3399,40.9152,134126.64100054,0
+CVGW.US,D,20220217,000000,40.5184,40.5383,40.0721,40.5184,115631.52510016,0
+CVGW.US,D,20220218,000000,40.449,41.798,39.8142,41.0045,162998.98382721,0
+CVGW.US,D,20220222,000000,41.2128,41.2128,39.8192,40.1713,98758.575538494,0
+CVGW.US,D,20220223,000000,40.2804,40.6077,39.844,40.0523,78349.928431848,0
+CVGW.US,D,20220224,000000,39.6059,40.4887,38.4553,40.3895,123580.03934157,0
+CVGW.US,D,20220225,000000,40.2407,42.0261,39.715,41.917,102435.41869405,0
+CVGW.US,D,20220228,000000,41.917,42.651,41.8178,42.3435,132266.54348971,0
+CVGW.US,D,20220301,000000,42.5022,43.4296,42.2394,42.7006,126006.73566058,0
+CVGW.US,D,20220302,000000,42.7799,43.7817,42.7006,42.8394,98327.073243298,0
+CVGW.US,D,20220303,000000,43.1569,44.0595,43.1172,43.2957,90124.496902851,0
+CVGW.US,D,20220304,000000,43.0081,43.633,42.3336,43.137,135330.41142219,0
+CVGW.US,D,20220307,000000,42.9386,44.4463,41.9408,44.0991,101606.69232337,0
+CVGW.US,D,20220308,000000,44.4562,44.8926,43.0676,43.2164,103149.2122104,0
+CVGW.US,D,20220309,000000,43.5437,43.7619,38.7826,38.9612,204055.21739555,0
+CVGW.US,D,20220310,000000,38.6835,39.1695,37.9296,38.981,102053.31736256,0
+CVGW.US,D,20220311,000000,38.6835,38.8918,35.6681,35.8368,183321.93538457,0
+CVGW.US,D,20220314,000000,35.321,35.6582,34.0266,34.8449,244660.79319297,0
+CVGW.US,D,20220315,000000,34.8449,37.1162,32.4842,34.8449,375960.48925022,0
+CVGW.US,D,20220316,000000,35.0532,36.422,33.5257,35.9955,186335.39417041,0
+CVGW.US,D,20220317,000000,36.4517,36.4517,35.3805,35.7475,175108.26903186,0
+CVGW.US,D,20220318,000000,34.7556,36.422,34.1605,34.3688,711812.43688884,0
+CVGW.US,D,20220321,000000,34.9143,37.4535,34.7655,36.6203,159966.36956564,0
+CVGW.US,D,20220322,000000,36.5311,37.5527,36.3833,37.3047,162596.71883706,0
+CVGW.US,D,20220323,000000,37.1163,38.5248,37.1163,37.2551,129394.23031445,0
+CVGW.US,D,20220324,000000,37.5329,37.5329,35.8665,36.1343,121279.36588915,0
+CVGW.US,D,20220325,000000,35.4698,37.2452,35.4698,36.7394,80710.084677299,0
+CVGW.US,D,20220328,000000,36.3426,36.7592,35.6979,35.9359,61578.805346383,0
+CVGW.US,D,20220329,000000,35.9359,37.513,35.9359,37.2254,154736.92469373,0
+CVGW.US,D,20220330,000000,37.275,37.7114,36.9179,37.156,116514.69334921,0
+CVGW.US,D,20220331,000000,36.9873,37.2799,35.807,36.1542,107577.15165082,0
+CVGW.US,D,20220401,000000,36.1542,37.3543,36.1542,37.1857,134393.80947771,0
+CVGW.US,D,20220404,000000,37.156,37.3742,36.0533,36.8088,62966.065061778,0
+CVGW.US,D,20220405,000000,36.9179,37.2155,36.174,36.8485,89187.894958373,0
+CVGW.US,D,20220406,000000,37.0518,37.5725,36.5608,36.6402,82270.751857118,0
+CVGW.US,D,20220407,000000,36.7394,37.1222,36.3029,36.9576,84246.79040521,0
+CVGW.US,D,20220408,000000,37.0171,37.6916,36.5906,36.6699,83859.648159053,0
+CVGW.US,D,20220411,000000,36.9576,37.7967,36.535,37.0568,135107.60299406,0
+CVGW.US,D,20220412,000000,37.2651,38.3958,37.2552,37.4634,168971.45952052,0
+CVGW.US,D,20220413,000000,37.394,38.2371,36.412,37.9693,126645.92363991,0
+CVGW.US,D,20220414,000000,38.1875,38.9909,37.9296,38.1578,71392.458013285,0
+CVGW.US,D,20220418,000000,38.0288,39.0007,37.2948,37.6717,71910.664040693,0
+CVGW.US,D,20220419,000000,37.6717,38.3957,37.5527,37.9594,95874.164168039,0
+CVGW.US,D,20220420,000000,37.8106,38.4355,37.7213,38.1974,92100.535450943,0
+CVGW.US,D,20220421,000000,38.1974,38.3661,37.88,38.0685,95721.928545202,0
+CVGW.US,D,20220422,000000,38.0288,38.6636,37.2849,37.3345,114837.07694919,0
+CVGW.US,D,20220425,000000,37.0964,37.146,35.1722,37.0865,164545.53644597,0
+CVGW.US,D,20220426,000000,36.8782,37.1163,36.0946,36.2533,183705.044899,0
+CVGW.US,D,20220427,000000,36.3129,37.2155,35.9359,36.2037,89825.066571839,0
+CVGW.US,D,20220428,000000,36.3029,37.5527,36.2037,36.8683,93894.092888216,0
+CVGW.US,D,20220429,000000,36.9377,36.9377,35.6582,35.9459,79858.170099167,0
+CVGW.US,D,20220502,000000,36.045,37.4634,35.1226,35.4102,99418.935359412,0
+CVGW.US,D,20220503,000000,35.2218,35.6384,34.4035,35.1127,93644.063520907,0
+CVGW.US,D,20220504,000000,34.6564,34.6862,32.5536,34.0117,179486.80750858,0
+CVGW.US,D,20220505,000000,33.7736,33.8389,31.3435,31.5816,146508.13559703,0
+CVGW.US,D,20220506,000000,31.5518,31.9833,29.697,30.1731,157982.26555409,0
+CVGW.US,D,20220509,000000,30.1433,31.2146,29.7267,30.5302,246641.87265573,0
+CVGW.US,D,20220510,000000,30.9269,31.1352,28.5266,29.0423,234587.02932943,0
+CVGW.US,D,20220511,000000,29.33,29.6772,28.7349,29.33,181177.53028672,0
+CVGW.US,D,20220512,000000,29.2903,30.9765,29.0821,30.4012,146690.61670785,0
+CVGW.US,D,20220513,000000,30.7385,31.4427,30.312,30.9368,154877.06212137,0
+CVGW.US,D,20220516,000000,30.9468,32.9702,30.9468,32.4643,201746.47847966,0
+CVGW.US,D,20220517,000000,32.6726,32.6726,31.9783,32.2362,93146.021152153,0
+CVGW.US,D,20220518,000000,32.2362,32.5139,31.4278,31.8097,126918.13303174,0
+CVGW.US,D,20220519,000000,31.7799,31.8593,30.7583,30.8476,135905.07569383,0
+CVGW.US,D,20220520,000000,30.9567,31.2146,29.8414,30.8079,99016.670369265,0
+CVGW.US,D,20220523,000000,31.1551,31.3534,30.1533,31.2245,100101.47520485,0
+CVGW.US,D,20220524,000000,31.1749,31.7899,30.8277,31.7799,115716.21246651,0
+CVGW.US,D,20220525,000000,31.7502,32.9206,31.3237,32.4346,81261.560741485,0
+CVGW.US,D,20220526,000000,32.7619,33.2975,32.266,32.504,109857.66144459,0
+CVGW.US,D,20220527,000000,32.4048,33.1587,32.1965,33.0496,88455.954149233,0
+CVGW.US,D,20220531,000000,32.8809,34.1158,32.4247,33.7736,99665.940177924,0
+CVGW.US,D,20220601,000000,33.605,33.605,32.5437,33.3471,87937.748121825,0
+CVGW.US,D,20220602,000000,33.4761,33.5455,32.9206,32.9206,105235.14269816,0
+CVGW.US,D,20220603,000000,35.1821,38.4156,34.3142,37.5329,329142.4902215,0
+CVGW.US,D,20220606,000000,37.2948,39.3778,36.9526,38.7231,168528.86721306,0
+CVGW.US,D,20220607,000000,38.5049,39.7349,37.6717,39.2786,132454.06551519,0
+CVGW.US,D,20220608,000000,39.4274,39.6357,37.9495,38.2768,82216.309978752,0
+CVGW.US,D,20220609,000000,38.0883,39.72,38.0883,38.2669,105438.79565056,0
+CVGW.US,D,20220610,000000,38.1875,38.9017,37.9217,38.3065,85207.588740073,0
+CVGW.US,D,20220613,000000,37.5626,38.7033,37.146,38.0586,119380.95742687,0
+CVGW.US,D,20220614,000000,37.9991,38.2074,36.79,37.6519,81567.040170094,0
+CVGW.US,D,20220615,000000,37.9395,39.2687,37.9395,38.7231,93176.266640134,0
+CVGW.US,D,20220616,000000,38.2074,39.0604,37.8503,38.9413,78239.028309251,0
+CVGW.US,D,20220617,000000,39.0802,39.6753,38.3214,38.5644,177583.35813164,0
+CVGW.US,D,20220621,000000,38.9116,39.7051,38.5248,39.4968,104259.22161931,0
+CVGW.US,D,20220622,000000,39.0802,40.1713,39.0604,39.963,103694.63917699,0
+CVGW.US,D,20220623,000000,39.9828,40.8358,39.6853,40.3002,97838.104520939,0
+CVGW.US,D,20220624,000000,40.211,41.9765,39.9531,41.6789,206336.73537225,0
+CVGW.US,D,20220627,000000,41.669,41.7385,40.6871,40.9945,72388.542750793,0
+CVGW.US,D,20220628,000000,41.0838,41.8277,40.7714,41.0541,63676.834029332,0
+CVGW.US,D,20220629,000000,40.9846,41.4409,40.1217,40.9152,60509.123254789,0
+CVGW.US,D,20220630,000000,40.7565,41.5004,39.6952,41.3814,94571.591818991,0
+CVGW.US,D,20220701,000000,41.2822,41.8575,40.7565,41.6988,80065.855783303,0
+CVGW.US,D,20220705,000000,41.3715,42.403,40.7267,42.1947,144046.15287538,0
+CVGW.US,D,20220706,000000,42.0162,42.4328,40.5184,42.2542,83549.127815782,0
+CVGW.US,D,20220707,000000,42.2542,43.2759,42.1154,43.1469,98330.097792096,0
+CVGW.US,D,20220708,000000,42.7899,43.4941,42.5518,42.5617,98181.89490099,0
+CVGW.US,D,20220711,000000,42.3435,42.3931,41.798,42.1154,74723.494422926,0
+CVGW.US,D,20220712,000000,42.284,43.1172,41.8773,42.1154,72705.112191661,0
+CVGW.US,D,20220713,000000,41.9071,42.3435,41.3814,42.0658,59019.028880258,0
+CVGW.US,D,20220714,000000,41.5897,42.8394,41.5897,42.7899,77247.984486407,0
+CVGW.US,D,20220715,000000,42.889,43.3751,42.2642,42.9188,104088.83870368,0
+CVGW.US,D,20220718,000000,42.9188,43.6838,42.3038,42.3038,78712.87428762,0
+CVGW.US,D,20220719,000000,42.3534,43.6825,42.0906,43.6131,144602.66985423,0
+CVGW.US,D,20220720,000000,43.4941,44.2082,42.9138,43.752,136498.89544119,0
+CVGW.US,D,20220721,000000,43.752,43.752,42.4427,42.7899,98097.207534643,0
+CVGW.US,D,20220722,000000,42.9287,43.6925,42.403,42.8047,75562.302622932,0
+CVGW.US,D,20220725,000000,42.9287,43.0577,42.3534,42.6014,64277.711057221,0
+CVGW.US,D,20220726,000000,42.5419,42.8494,41.8972,42.4229,71866.303991654,0
+CVGW.US,D,20220727,000000,42.403,42.403,40.8854,41.3119,76602.747409479,0
+CVGW.US,D,20220728,000000,41.0144,41.4211,40.4391,41.3615,105003.26062364,0
+CVGW.US,D,20220729,000000,41.1532,41.2624,39.6257,39.9729,80681.855555183,0
+CVGW.US,D,20220801,000000,39.9332,41.6641,39.6456,41.2524,77069.536107319,0
+CVGW.US,D,20220802,000000,41.5302,41.5302,40.5184,40.7267,64971.340914919,0
+CVGW.US,D,20220803,000000,40.7267,41.2028,40.0974,41.064,94376.004330047,0
+CVGW.US,D,20220804,000000,40.9846,41.183,40.2118,40.7565,123390.50095022,0
+CVGW.US,D,20220805,000000,40.7565,41.1582,40.0523,40.9747,61691.721834846,0
+CVGW.US,D,20220808,000000,41.1929,41.8872,41.1929,41.3516,75065.268437111,0
+CVGW.US,D,20220809,000000,41.5004,42.284,40.3895,41.0441,108792.01208472,0
+CVGW.US,D,20220810,000000,41.5996,43.137,41.5996,42.3931,112251.08772682,0
+CVGW.US,D,20220811,000000,42.4526,43.018,42.1749,42.8295,50006.881644853,0
+CVGW.US,D,20220812,000000,42.9981,43.2759,42.5518,43.1866,67678.312089218,0
+CVGW.US,D,20220815,000000,43.2858,43.7917,42.7799,43.5437,81070.005984272,0
+CVGW.US,D,20220816,000000,43.5834,44.2975,43.385,43.9008,65703.281724059,0
+CVGW.US,D,20220817,000000,43.7222,44.2578,42.8791,44.1487,57955.39588626,0
+CVGW.US,D,20220818,000000,44.1884,44.9125,43.6528,44.8728,105596.07218807,0
+CVGW.US,D,20220819,000000,44.7538,45.1307,43.5536,44.486,109932.26698161,0
+CVGW.US,D,20220822,000000,44.2678,44.2678,42.9051,43.6528,59946.557178342,0
+CVGW.US,D,20220823,000000,43.5139,43.5734,41.9567,42.5022,52182.540413619,0
+CVGW.US,D,20220824,000000,42.8692,43.4097,42.2245,42.5518,43114.943116915,0
+CVGW.US,D,20220825,000000,42.7799,43.5734,41.9963,43.2957,45628.343168137,0
+CVGW.US,D,20220826,000000,43.3255,43.3255,42.0162,42.2939,45495.26302102,0
+CVGW.US,D,20220829,000000,42.2046,42.5419,41.0937,42.3633,108546.01544915,0
+CVGW.US,D,20220830,000000,42.0757,42.0757,40.8755,41.3318,70682.697228664,0
+CVGW.US,D,20220831,000000,41.3318,41.9269,40.5383,41.6988,91738.597778104,0
+CVGW.US,D,20220901,000000,41.8972,41.9368,40.9251,41.3814,103372.02063853,0
+CVGW.US,D,20220902,000000,38.6438,39.11,33.6844,34.8052,394784.27278667,0
+CVGW.US,D,20220906,000000,34.9738,37.5924,34.5969,36.6699,258120.03534452,0
+CVGW.US,D,20220907,000000,36.5906,37.2452,35.1623,36.4716,126606.60450553,0
+CVGW.US,D,20220908,000000,36.174,36.174,34.2894,34.8548,134823.29540704,0
+CVGW.US,D,20220909,000000,35.0036,37.156,34.608,37.0171,111407.23861215,0
+CVGW.US,D,20220912,000000,37.5428,37.5428,36.1938,36.5608,116120.49382252,0
+CVGW.US,D,20220913,000000,36.2434,36.5807,34.954,35.0829,97137.417382712,0
+CVGW.US,D,20220914,000000,34.8349,35.2565,34.4382,34.7358,103575.67359093,0
+CVGW.US,D,20220915,000000,34.6267,35.5392,34.2894,34.4382,96788.586087998,0
+CVGW.US,D,20220916,000000,34.5076,35.1623,34.0018,34.6267,232479.92700009,0
+CVGW.US,D,20220919,000000,34.706,34.9044,33.9522,34.3688,107071.04381861,0
+CVGW.US,D,20220920,000000,34.1704,34.582,33.5951,34.0414,54125.308924932,0
+CVGW.US,D,20220921,000000,34.6068,34.6068,33.3273,34.0613,98483.341597867,0
+CVGW.US,D,20220922,000000,34.2001,34.7258,33.7538,33.8728,91918.054340124,0
+CVGW.US,D,20220923,000000,33.4761,33.8133,32.3354,32.6826,80248.336894122,0
+CVGW.US,D,20220926,000000,32.6528,33.4066,32.3197,32.6528,92195.304646617,0
+CVGW.US,D,20220927,000000,32.752,33.5257,32.0081,32.0378,82464.322980197,0
+CVGW.US,D,20220928,000000,32.2957,32.7322,31.6113,32.385,97056.762748096,0
+CVGW.US,D,20220929,000000,32.0279,32.0279,30.8575,31.9684,115311.9311105,0
+CVGW.US,D,20220930,000000,31.77,32.7817,31.4229,31.4923,124283.75102859,0
+CVGW.US,D,20221003,000000,31.6113,31.8593,31.0261,31.2542,99592.342823837,0
+CVGW.US,D,20221004,000000,31.5617,32.4743,31.5617,32.2164,84387.936015788,0
+CVGW.US,D,20221005,000000,31.7403,31.8097,30.9864,31.2642,87930.690841296,0
+CVGW.US,D,20221006,000000,31.3038,31.6495,30.2524,30.4607,91851.514266566,0
+CVGW.US,D,20221007,000000,30.312,30.5698,29.2705,29.4689,121985.09394204,0
+CVGW.US,D,20221010,000000,29.8259,31.0757,29.8259,30.5401,105279.5027472,0
+CVGW.US,D,20221011,000000,30.4905,31.165,30.2772,31.046,103093.7621491,0
+CVGW.US,D,20221012,000000,30.9864,31.2542,30.6492,31.0162,76328.521651784,0
+CVGW.US,D,20221013,000000,30.5302,32.018,30.4905,31.9287,87051.555323982,0
+CVGW.US,D,20221014,000000,32.266,32.266,31.0162,31.2047,58198.36797304,0
+CVGW.US,D,20221017,000000,31.6212,32.2164,31.5419,32.0775,65021.750061554,0
+CVGW.US,D,20221018,000000,32.2759,32.633,32.1916,32.4048,57065.170356685,0
+CVGW.US,D,20221019,000000,32.3056,32.3056,31.4129,31.7998,65616.577991847,0
+CVGW.US,D,20221020,000000,31.7304,31.8175,30.9269,31.046,65678.077150742,0
+CVGW.US,D,20221021,000000,31.3138,31.6411,30.9964,31.403,53459.90818935,0
+CVGW.US,D,20221024,000000,31.4229,31.8791,31.1253,31.8196,54766.513270129,0
+CVGW.US,D,20221025,000000,32.018,32.9008,31.8196,32.7322,71248.287853909,0
+CVGW.US,D,20221026,000000,32.9107,33.4166,32.628,32.9702,86320.622697774,0
+CVGW.US,D,20221027,000000,33.2975,34.2795,33.1289,33.4562,60506.098705991,0
+CVGW.US,D,20221028,000000,33.486,34.3092,33.4661,34.2497,40892.907933245,0
+CVGW.US,D,20221031,000000,34.2101,34.706,34.0712,34.3092,200185.81129984,0
+CVGW.US,D,20221101,000000,34.5374,34.5473,33.8034,34.3192,52640.255465065,0
+CVGW.US,D,20221102,000000,34.0811,34.8052,33.7042,34.0712,66857.651182,0
+CVGW.US,D,20221103,000000,33.6645,34.1505,33.1587,34.0018,59110.773527134,0
+CVGW.US,D,20221104,000000,34.1208,34.6564,33.7141,34.5969,59523.120346608,0
+CVGW.US,D,20221107,000000,34.6167,35.9955,34.6167,35.8764,64142.614544239,0
+CVGW.US,D,20221108,000000,35.7078,35.7078,34.8697,35.192,90496.516405017,0
+CVGW.US,D,20221109,000000,34.8151,35.0135,34.4084,34.4878,38776.731957507,0
+CVGW.US,D,20221110,000000,35.2714,35.8764,34.6068,35.6384,76314.407090726,0
+CVGW.US,D,20221111,000000,35.6582,35.6582,33.9423,34.8548,54899.593417246,0
+CVGW.US,D,20221114,000000,34.6366,36.0649,34.6366,35.073,119603.765855,0
+CVGW.US,D,20221115,000000,35.53,36.9,35.31,36.5,71779,0
+CVGW.US,D,20221116,000000,36.45,36.77,36.3328,36.44,52016,0
+CVGW.US,D,20221117,000000,36.27,36.91,35.7635,36.75,54292,0
+CVGW.US,D,20221118,000000,37.13,37.87,37.05,37.12,133550,0
+CVGW.US,D,20221121,000000,37.24,37.58,36.55,37.41,66258,0
+CVGW.US,D,20221122,000000,37.55,37.55,36.3,36.62,59433,0
+CVGW.US,D,20221123,000000,36.66,36.66,35.77,36.38,66390,0
+CVGW.US,D,20221125,000000,36.47,36.735,36.28,36.31,33758,0
+CVGW.US,D,20221128,000000,36.15,36.71,36.09,36.09,75854,0
+CVGW.US,D,20221129,000000,36.26,36.26,34.56,34.62,60711,0
+CVGW.US,D,20221130,000000,34.25,35.11,33.58,34.96,110004,0
+CVGW.US,D,20221201,000000,35.17,35.17,33.79,34.51,54107,0
+CVGW.US,D,20221202,000000,34.3,34.86,33.97,34.8,72499,0
+CVGW.US,D,20221205,000000,34.59,35.65,34.46,35.51,89687,0
+CVGW.US,D,20221206,000000,35.42,35.96,35.18,35.76,109930,0
+CVGW.US,D,20221207,000000,35.73,35.89,34.01,34.1,109991,0
+CVGW.US,D,20221208,000000,34.16,34.45,33.62,34.38,53680,0
+CVGW.US,D,20221209,000000,34.33,34.7,33.6893,33.79,96907,0
+CVGW.US,D,20221212,000000,34.02,34.41,33.39,34.17,69197,0
+CVGW.US,D,20221213,000000,34.61,35.38,34.01,34.4,360498,0
+CVGW.US,D,20221214,000000,34.33,34.875,34,34.29,121745,0
+CVGW.US,D,20221215,000000,34.01,34.01,33.34,33.67,118226,0
+CVGW.US,D,20221216,000000,33.1,33.36,32.88,32.95,447639,0
+CVGW.US,D,20221219,000000,33.27,34.73,32.95,34.19,137827,0
+CVGW.US,D,20221220,000000,33.82,34.675,33.42,33.87,187581,0
+CVGW.US,D,20221221,000000,28.85,31,27.291,29,775917,0
+CVGW.US,D,20221222,000000,29,30.37,28.87,30.12,273276,0
+CVGW.US,D,20221223,000000,30,30.22,29.09,29.62,251373,0
+CVGW.US,D,20221227,000000,29.61,29.92,28.98,29.22,102860,0
+CVGW.US,D,20221228,000000,29.15,29.365,28.83,29.11,118417,0
+CVGW.US,D,20221229,000000,29.18,29.85,29.18,29.43,102762,0
+CVGW.US,D,20221230,000000,29.17,29.57,29.05,29.4,120576,0
+CVGW.US,D,20230103,000000,29.52,31.54,29.52,31.17,157246,0
+CVGW.US,D,20230104,000000,31.38,32.48,31.18,32.35,127494,0
+CVGW.US,D,20230105,000000,32.12,32.35,30.74,30.96,111726,0
+CVGW.US,D,20230106,000000,31.31,32.16,31.14,31.44,77501,0
+CVGW.US,D,20230109,000000,31.51,31.86,30.66,30.68,79099,0
+CVGW.US,D,20230110,000000,30.57,31.36,30.48,31.36,73608,0
+CVGW.US,D,20230111,000000,31.36,31.39,30.66,31.11,157821,0
+CVGW.US,D,20230112,000000,31.38,31.7994,30.87,31.21,126997,0
+CVGW.US,D,20230113,000000,31.21,32.11,30.9422,31.95,129920,0
+CVGW.US,D,20230117,000000,31.8,32.58,31.7,32.11,139613,0
+CVGW.US,D,20230118,000000,32.05,32.17,31.45,31.65,122227,0
+CVGW.US,D,20230119,000000,31.41,31.83,31.4,31.79,144128,0
+CVGW.US,D,20230120,000000,32.12,32.12,30.71,31.99,178482,0
+CVGW.US,D,20230123,000000,32.05,32.87,31.94,32.32,127746,0
+CVGW.US,D,20230124,000000,32.27,32.39,31.74,32.3,76833,0
+CVGW.US,D,20230125,000000,32.19,32.59,31.895,32.59,50010,0
+CVGW.US,D,20230126,000000,32.61,32.6609,31.9,32.05,42380,0
+CVGW.US,D,20230127,000000,32.06,32.61,31.66,31.72,81698,0
+CVGW.US,D,20230130,000000,31.62,32.08,31.45,31.64,81411,0
+CVGW.US,D,20230131,000000,31.65,32.29,31.64,32.05,101516,0
+CVGW.US,D,20230201,000000,31.92,33.04,31.92,32.92,87258,0
+CVGW.US,D,20230202,000000,33.04,33.45,32.205,32.99,96835,0
+CVGW.US,D,20230203,000000,32.86,33.15,32.245,32.72,95654,0
+CVGW.US,D,20230206,000000,32.73,32.8,32.08,32.5,203267,0
+CVGW.US,D,20230207,000000,32.35,32.35,31.69,32.14,87544,0
+CVGW.US,D,20230208,000000,32.03,32.04,31.51,31.87,59675,0
+CVGW.US,D,20230209,000000,32.15,32.655,31.48,31.54,172315,0
+CVGW.US,D,20230210,000000,31.6,32.33,31.49,31.7,125442,0
+CVGW.US,D,20230213,000000,31.59,32.735,31.59,32.47,93661,0
+CVGW.US,D,20230214,000000,32.41,32.435,31.82,32.08,69210,0
+CVGW.US,D,20230215,000000,31.89,32.65,31.8009,32.65,108651,0
+CVGW.US,D,20230216,000000,32.32,32.4,31.99,32.11,48294,0
+CVGW.US,D,20230217,000000,32.35,33.44,32.2,33.36,67040,0
+CVGW.US,D,20230221,000000,33.23,33.425,33,33.15,91018,0
+CVGW.US,D,20230222,000000,33.21,33.805,33.2,33.52,66156,0
+CVGW.US,D,20230223,000000,33.64,33.96,33.19,33.57,59905,0
+CVGW.US,D,20230224,000000,33.32,33.32,32.66,32.94,76107,0
+CVGW.US,D,20230227,000000,33.11,33.36,32.51,32.55,63160,0
+CVGW.US,D,20230228,000000,32.5,33.04,32.115,32.27,86021,0
+CVGW.US,D,20230301,000000,32.23,32.51,31.75,32.09,92375,0
+CVGW.US,D,20230302,000000,32,33.22,31.74,33.09,71783,0
+CVGW.US,D,20230303,000000,33.09,33.09,32.05,32.65,79115,0
+CVGW.US,D,20230306,000000,32.68,32.68,30.94,31.32,183002,0
+CVGW.US,D,20230307,000000,26.03,26.77,22.64,23.85,1362251,0
+CVGW.US,D,20230308,000000,23.94,24.81,23.5,24.41,417736,0
+CVGW.US,D,20230309,000000,24.18,24.825,23.8715,24.34,282968,0
+CVGW.US,D,20230310,000000,24.04,24.46,23.63,24.39,204240,0
+CVGW.US,D,20230313,000000,24.25,25.03,23.16,23.3,219633,0
+CVGW.US,D,20230314,000000,23.81,24.2867,23.04,23.37,279718,0
+CVGW.US,D,20230315,000000,23.01,24.103,22.93,23.65,216613,0
+CVGW.US,D,20230316,000000,23.55,23.915,23.21,23.65,140646,0
+CVGW.US,D,20230317,000000,23.38,23.42,22.7,22.8,706175,0
+CVGW.US,D,20230320,000000,23.07,23.87,23,23.3,183248,0
+CVGW.US,D,20230321,000000,23.75,24.354,23.715,24.19,268259,0
+CVGW.US,D,20230322,000000,24.28,25.24,24.16,24.84,287283,0
+CVGW.US,D,20230323,000000,24.88,25.25,24.58,24.86,219143,0
+CVGW.US,D,20230324,000000,25.75,27.23,25.75,26.73,291157,0
+CVGW.US,D,20230327,000000,27.06,27.27,26.79,27.15,168236,0
+CVGW.US,D,20230328,000000,27.66,28.54,27.49,28.1,335975,0
+CVGW.US,D,20230329,000000,28.19,28.485,26.9,26.91,171118,0
+CVGW.US,D,20230330,000000,27.91,28.43,27.6,28.01,210124,0
+CVGW.US,D,20230331,000000,28.29,28.81,27.995,28.77,266397,0
+CVGW.US,D,20230403,000000,28.94,28.94,28.3285,28.67,154630,0
+CVGW.US,D,20230404,000000,28.67,28.72,27.96,28.67,159841,0
+CVGW.US,D,20230405,000000,28.7,29,28.4301,28.75,88086,0
+CVGW.US,D,20230406,000000,28.72,28.945,28.615,28.91,101908,0
+CVGW.US,D,20230410,000000,28.73,29.24,28.73,28.9,94741,0
+CVGW.US,D,20230411,000000,28.9,29.63,28.81,29.19,107301,0
+CVGW.US,D,20230412,000000,29.35,29.35,28.93,29.23,101566,0
+CVGW.US,D,20230413,000000,29.26,29.644,29.26,29.46,79417,0
+CVGW.US,D,20230414,000000,29.46,29.7,29.21,29.38,123480,0
+CVGW.US,D,20230417,000000,29.45,29.61,29.23,29.32,123720,0
+CVGW.US,D,20230418,000000,29.33,29.33,28.74,29.15,116724,0
+CVGW.US,D,20230419,000000,29.21,29.79,28.99,29.75,99742,0
+CVGW.US,D,20230420,000000,29.54,30.41,29.51,30.38,162985,0
+CVGW.US,D,20230421,000000,30.42,30.97,30.14,30.74,152074,0
+CVGW.US,D,20230424,000000,30.72,30.81,30.11,30.13,104270,0
+CVGW.US,D,20230425,000000,29.91,30.56,29.76,29.99,110994,0
+CVGW.US,D,20230426,000000,29.79,29.84,29.48,29.64,79450,0
+CVGW.US,D,20230427,000000,29.64,31.24,29.48,31.09,147829,0
+CVGW.US,D,20230428,000000,31.16,32.02,31.08,31.96,123900,0
+CVGW.US,D,20230501,000000,31.77,32.5,31.38,31.82,90613,0
+CVGW.US,D,20230502,000000,31.76,31.8,31.08,31.72,75933,0
+CVGW.US,D,20230503,000000,31.75,32.23,31.42,31.44,96801,0
+CVGW.US,D,20230504,000000,31.3,31.59,30.97,31.03,85447,0
+CVGW.US,D,20230505,000000,31.4,31.72,31.01,31.26,79608,0
+CVGW.US,D,20230508,000000,31.17,31.5,30.74,31.07,98175,0
+CVGW.US,D,20230509,000000,31.01,31.215,30.48,30.5,79736,0
+CVGW.US,D,20230510,000000,30.65,30.86,29.605,30.64,108653,0
+CVGW.US,D,20230511,000000,30.39,30.98,30.16,30.75,113966,0
+CVGW.US,D,20230512,000000,30.76,30.93,30.015,30.29,114696,0
+CVGW.US,D,20230515,000000,30.53,30.93,30.32,30.68,115171,0
+CVGW.US,D,20230516,000000,30.61,30.695,30.34,30.64,61038,0
+CVGW.US,D,20230517,000000,30.57,30.87,30.18,30.78,87514,0
+CVGW.US,D,20230518,000000,30.54,31.47,30.54,31.4,110823,0
+CVGW.US,D,20230519,000000,31.68,31.99,31.31,31.99,120782,0
+CVGW.US,D,20230522,000000,32.06,32.48,31.9,32.05,113179,0
+CVGW.US,D,20230523,000000,31.95,33.38,31.95,33.2,123497,0
+CVGW.US,D,20230524,000000,33,33.7,32.12,33.53,128486,0
+CVGW.US,D,20230525,000000,33.3,33.3,32.58,32.83,87409,0
+CVGW.US,D,20230526,000000,32.83,33.3301,32.69,33.09,100517,0
+CVGW.US,D,20230530,000000,32.97,33.22,32.685,32.93,82824,0
+CVGW.US,D,20230531,000000,32.85,33.24,32.12,32.33,106033,0
+CVGW.US,D,20230601,000000,32.27,32.425,31.805,31.84,101919,0
+CVGW.US,D,20230602,000000,31.74,33.55,31.54,33.48,113377,0
+CVGW.US,D,20230605,000000,33.1,33.1,31.5,32.6,128347,0
+CVGW.US,D,20230606,000000,32.45,33.2337,32.28,33.02,191255,0
+CVGW.US,D,20230607,000000,28,32.68,28,32.27,474141,0
+CVGW.US,D,20230608,000000,32.23,32.25,31.38,31.85,142593,0
+CVGW.US,D,20230609,000000,31.43,31.96,30.965,31.28,189542,0
+CVGW.US,D,20230612,000000,31.32,32.08,31.02,32.04,147033,0
+CVGW.US,D,20230613,000000,31.89,32.15,31.61,31.62,118047,0
+CVGW.US,D,20230614,000000,31.34,31.61,30.95,31.23,204209,0
+CVGW.US,D,20230615,000000,31.35,31.89,31.105,31.71,133674,0
+CVGW.US,D,20230616,000000,32.11,32.11,31.24,31.36,316508,0
+CVGW.US,D,20230620,000000,31.36,31.54,30.77,31.39,110144,0
+CVGW.US,D,20230621,000000,31.27,32.18,31.02,32.17,151740,0
+CVGW.US,D,20230622,000000,32.27,33.05,32.19,32.82,162485,0
+CVGW.US,D,20230623,000000,32.75,32.9299,31.95,32.08,261692,0
+CVGW.US,D,20230626,000000,31.83,32.05,30.75,30.91,124061,0
+CVGW.US,D,20230627,000000,30.88,31.21,30.59,30.81,123899,0
+CVGW.US,D,20230628,000000,30.76,30.76,30.06,30.39,87384,0
+CVGW.US,D,20230629,000000,30.33,30.78,30.24,30.28,127250,0
+CVGW.US,D,20230630,000000,30.43,30.85,28.98,29.02,192938,0
+CVGW.US,D,20230703,000000,29.04,29.55,28.735,29.4,80862,0
+CVGW.US,D,20230705,000000,29.28,29.51,28.78,29.02,172176,0
+CVGW.US,D,20230706,000000,28.8,29.42,28.5,29.28,146498,0
+CVGW.US,D,20230707,000000,29.23,29.755,29.01,29.4,129398,0
+CVGW.US,D,20230710,000000,29.35,30.06,29.16,29.4,109430,0
+CVGW.US,D,20230711,000000,29.4,29.62,28.79,28.84,96698,0
+CVGW.US,D,20230712,000000,29.2,30.25,28.96,30.16,203999,0
+CVGW.US,D,20230713,000000,30.3,30.92,30.04,30.67,162416,0
+CVGW.US,D,20230714,000000,30.62,30.97,30.205,30.93,77133,0
+CVGW.US,D,20230717,000000,32.36,36.35,32.18,35.57,337094,0
+CVGW.US,D,20230718,000000,35.73,36.23,35.01,35.42,163048,0
+CVGW.US,D,20230719,000000,35.53,36.7499,35.31,36.14,316863,0
+CVGW.US,D,20230720,000000,36.35,36.4,35.23,36.35,120701,0
+CVGW.US,D,20230721,000000,36.51,36.51,35.73,35.8,78020,0
+CVGW.US,D,20230724,000000,35.85,37.8399,35.85,37.66,275800,0
+CVGW.US,D,20230725,000000,37.82,38.45,37.37,38.18,165003,0
+CVGW.US,D,20230726,000000,38.19,38.609,37.56,38.26,120790,0
+CVGW.US,D,20230727,000000,38.57,38.97,37.37,37.51,130661,0
+CVGW.US,D,20230728,000000,37.91,38.245,37.63,37.75,75953,0
+CVGW.US,D,20230731,000000,37.76,38.39,37.61,37.73,92082,0
+CVGW.US,D,20230801,000000,37.67,37.955,37.46,37.77,57485,0
+CVGW.US,D,20230802,000000,37.82,38,37.495,37.74,74598,0
+CVGW.US,D,20230803,000000,37.63,38.5,37.5,38.24,156456,0
+CVGW.US,D,20230804,000000,38.21,38.46,37.42,37.5,126362,0
+CVGW.US,D,20230807,000000,37.64,37.88,37.15,37.62,129693,0
+CVGW.US,D,20230808,000000,37.5,37.5,36.5,37.43,102804,0
+CVGW.US,D,20230809,000000,37.6,37.605,36.78,36.88,98859,0
+CVGW.US,D,20230810,000000,37.21,37.52,36.5,36.76,86976,0
+CVGW.US,D,20230811,000000,36.76,37.23,36.6,37.08,101409,0
+CVGW.US,D,20230814,000000,37.05,37.355,36.15,36.38,118479,0
+CVGW.US,D,20230815,000000,36.31,36.625,36.05,36.22,106079,0
+CVGW.US,D,20230816,000000,36.4,36.5,35.4301,35.51,78245,0
+CVGW.US,D,20230817,000000,35.6,35.88,34.85,34.9,99407,0
+CVGW.US,D,20230818,000000,34.62,35.36,34.4195,34.83,79978,0
+CVGW.US,D,20230821,000000,34.68,34.855,34.24,34.32,88519,0
+CVGW.US,D,20230822,000000,34.24,34.32,33.4,33.59,114463,0
+CVGW.US,D,20230823,000000,33.58,33.705,33.01,33.17,94021,0
+CVGW.US,D,20230824,000000,32.88,33.09,32.59,32.87,169515,0
+CVGW.US,D,20230825,000000,32.92,33.1573,32.2358,33.09,190640,0
+CVGW.US,D,20230828,000000,33.09,33.4,32.62,32.68,122474,0
+CVGW.US,D,20230829,000000,32.69,32.91,32.42,32.91,122420,0
+CVGW.US,D,20230830,000000,32.84,34.09,32.84,33.68,153578,0
+CVGW.US,D,20230831,000000,33.69,33.99,32.84,32.96,125754,0
+CVGW.US,D,20230901,000000,33.11,33.47,32.89,33.09,139772,0
+CVGW.US,D,20230905,000000,32.86,33.1,32.025,32.45,254679,0
+CVGW.US,D,20230906,000000,32.88,32.88,31.25,31.26,261484,0
+CVGW.US,D,20230907,000000,34.85,36.69,32.82,32.89,445890,0
+CVGW.US,D,20230908,000000,32.94,33.2333,27.6101,28.08,593896,0
+CVGW.US,D,20230911,000000,28.12,28.385,26.44,26.96,360816,0
+CVGW.US,D,20230912,000000,26.93,27.19,26,26.04,301081,0
+CVGW.US,D,20230913,000000,26.09,27.54,26.01,27.36,288427,0
+CVGW.US,D,20230914,000000,27.5,28.84,27.5,28.74,267753,0
+CVGW.US,D,20230915,000000,28.74,29.1,27.87,28.53,506252,0
+CVGW.US,D,20230918,000000,28.56,28.56,27.9,27.91,176496,0
+CVGW.US,D,20230919,000000,27.81,28.21,27.26,27.37,95378,0
+CVGW.US,D,20230920,000000,27.56,27.7,26.83,26.87,109633,0
+CVGW.US,D,20230921,000000,26.98,27.845,26.88,27.52,144355,0
+CVGW.US,D,20230922,000000,27.55,27.55,26.48,26.49,122492,0
+CVGW.US,D,20230925,000000,26.47,27.8581,26.23,26.34,105201,0
+CVGW.US,D,20230926,000000,26.15,26.34,25.9,25.93,124752,0
+CVGW.US,D,20230927,000000,25.93,26.27,25.25,25.37,102400,0
+CVGW.US,D,20230928,000000,25.42,25.79,25.04,25.16,176891,0
+CVGW.US,D,20230929,000000,25.29,25.51,25.09,25.23,100313,0
+CVGW.US,D,20231002,000000,25.04,25.05,24.47,25.03,141388,0
+CVGW.US,D,20231003,000000,25.01,25.05,24.3,24.4,107272,0
+CVGW.US,D,20231004,000000,24.53,24.73,23.58,24.62,146190,0
+CVGW.US,D,20231005,000000,24.69,25.01,24.04,24.97,208476,0
+CVGW.US,D,20231006,000000,24.75,25.56,24.51,25.34,144966,0
+CVGW.US,D,20231009,000000,25.24,25.94,25.24,25.44,208141,0
+CVGW.US,D,20231010,000000,25.63,26.23,25.1401,26.18,175405,0
+CVGW.US,D,20231011,000000,26.28,26.53,25.76,25.9,98685,0
+CVGW.US,D,20231012,000000,25.74,26.5,24.69,24.96,145837,0
+CVGW.US,D,20231013,000000,25.01,25.01,24.32,24.61,108799,0
+CVGW.US,D,20231016,000000,24.61,25.6,24.61,25.3,151389,0
+CVGW.US,D,20231017,000000,25.25,26.02,25.245,25.9,132476,0
+CVGW.US,D,20231018,000000,25.92,26.93,25.68,26.87,120408,0
+CVGW.US,D,20231019,000000,26.69,27.17,26.08,26.48,107273,0
+CVGW.US,D,20231020,000000,26.6,26.6,25.44,25.44,83812,0
+CVGW.US,D,20231023,000000,25.28,25.7299,25,25.05,105453,0
+CVGW.US,D,20231024,000000,25.4,25.47,25.1,25.13,59789,0
+CVGW.US,D,20231025,000000,25,25.62,24.96,25.61,60147,0
+CVGW.US,D,20231026,000000,25.59,26.32,25.57,26.18,74321,0
+CVGW.US,D,20231027,000000,26.08,26.27,25.57,25.63,51859,0
+CVGW.US,D,20231030,000000,25.94,25.9917,25.37,25.69,41644,0
+CVGW.US,D,20231031,000000,25.71,25.71,25.18,25.34,64485,0
+CVGW.US,D,20231101,000000,25.16,25.16,24.21,24.35,156224,0
+CVGW.US,D,20231102,000000,24.57,25.1494,24.26,24.72,90017,0
+CVGW.US,D,20231103,000000,25.05,25.53,24.61,25.09,103707,0
+CVGW.US,D,20231106,000000,25.26,25.58,24.88,25.2,82840,0
+CVGW.US,D,20231107,000000,25.03,25.4,24.82,25.04,49475,0
+CVGW.US,D,20231108,000000,25.01,25.01,24.08,24.64,95023,0
+CVGW.US,D,20231109,000000,24.79,24.79,24.235,24.51,66250,0
+CVGW.US,D,20231110,000000,24.54,24.74,23.9068,24.48,89466,0
+CVGW.US,D,20231113,000000,24.32,24.79,24.32,24.55,75399,0
+CVGW.US,D,20231114,000000,24.97,25.97,24.97,25.9,119262,0
+CVGW.US,D,20231115,000000,25.86,26.47,25.62,25.69,76963,0
+CVGW.US,D,20231116,000000,25.61,25.61,24.76,24.78,62304,0
+CVGW.US,D,20231117,000000,25.03,25.03,24.4443,24.62,76303,0
+CVGW.US,D,20231120,000000,24.6,24.6,24.016,24.15,90302,0
+CVGW.US,D,20231121,000000,23.74,24.08,23.57,23.7,89510,0
+CVGW.US,D,20231122,000000,23.95,24.34,23.46,24.04,121081,0
+CVGW.US,D,20231124,000000,23.97,24.47,23.92,24.32,47730,0
+CVGW.US,D,20231127,000000,24.33,24.33,23.03,23.08,197511,0
+CVGW.US,D,20231128,000000,22.93,23.05,22.49,22.88,196639,0
+CVGW.US,D,20231129,000000,22.99,23.3,22.43,22.59,140320,0
+CVGW.US,D,20231130,000000,22.76,22.76,21.59,21.69,281228,0
+CVGW.US,D,20231201,000000,21.75,23.205,21.74,22.94,273258,0
+CVGW.US,D,20231204,000000,23.13,26.87,23.13,26.84,446946,0
+CVGW.US,D,20231205,000000,26.51,27.24,26.345,26.92,182600,0
+CVGW.US,D,20231206,000000,26.78,27.34,26.47,26.61,152066,0
+CVGW.US,D,20231207,000000,26.75,27.7,26.6226,27.52,131839,0
+CVGW.US,D,20231208,000000,27.4,27.815,27.14,27.22,117730,0
+CVGW.US,D,20231211,000000,27.27,27.48,26.49,26.58,99244,0
+CVGW.US,D,20231212,000000,26.68,27.06,26.38,26.74,80813,0
+CVGW.US,D,20231213,000000,26.65,27.82,26.11,27.65,290807,0
+CVGW.US,D,20231214,000000,28.05,28.69,27.65,27.73,143255,0
+CVGW.US,D,20231215,000000,28.3,28.3,27.01,27.62,349337,0
+CVGW.US,D,20231218,000000,27.84,27.92,27.14,27.55,167257,0
+CVGW.US,D,20231219,000000,27.78,28.27,27.34,28.22,137895,0
+CVGW.US,D,20231220,000000,28.23,28.91,27.66,27.72,165698,0
+CVGW.US,D,20231221,000000,28.03,28.42,27.745,28.34,170808,0
+CVGW.US,D,20231222,000000,28.43,29.27,28.29,28.71,112470,0
+CVGW.US,D,20231226,000000,28.8,29.61,28.6,29.56,82328,0
+CVGW.US,D,20231227,000000,29.42,30.12,29.42,29.79,145273,0
+CVGW.US,D,20231228,000000,29.6,30.1,29.49,29.69,62582,0
+CVGW.US,D,20231229,000000,29.53,29.58,29.23,29.41,73942,0
+CVGW.US,D,20240102,000000,29.33,30.1,29.18,29.63,95162,0
+CVGW.US,D,20240103,000000,29.53,29.75,28.52,28.69,118550,0
+CVGW.US,D,20240104,000000,28.82,29.15,28.55,28.6,103894,0
+CVGW.US,D,20240105,000000,28.31,29.06,28.06,28.11,140407,0
+CVGW.US,D,20240108,000000,28.08,29.08,28.03,28.71,111415,0
+CVGW.US,D,20240109,000000,28.28,28.37,27.93,28.37,102017,0
+CVGW.US,D,20240110,000000,28.34,30,27.99,28.675,91971,0
+CVGW.US,D,20240111,000000,28.46,28.79,27.76,27.98,101125,0
+CVGW.US,D,20240112,000000,28.29,28.525,27.79,28.35,127276,0
+CVGW.US,D,20240116,000000,28.41,29.54,28.225,29.05,271790,0
+CVGW.US,D,20240117,000000,26.45,27.73,24.415,26.57,683497,0
+CVGW.US,D,20240118,000000,26.34,27.55,26.115,26.79,313628,0
+CVGW.US,D,20240119,000000,27.06,27.06,25.931,26.8,199892,0
+CVGW.US,D,20240122,000000,27,27.96,27,27.86,189832,0
+CVGW.US,D,20240123,000000,28.29,28.29,27.43,27.79,146323,0
+CVGW.US,D,20240124,000000,28.1,28.11,26.97,26.97,141458,0
+CVGW.US,D,20240125,000000,27.28,27.53,26.98,27.2,161122,0
+CVGW.US,D,20240126,000000,27.54,27.88,27.13,27.24,96658,0
+CVGW.US,D,20240129,000000,27.5,28.07,27.3,27.55,150700,0
+CVGW.US,D,20240130,000000,27.47,27.795,27.33,27.5,132502,0
+CVGW.US,D,20240131,000000,27.41,27.69,26.08,26.09,185860,0
+CVGW.US,D,20240201,000000,24.5,24.89,21.42,24.5,669454,0
+CVGW.US,D,20240202,000000,24.6,27.56,24.56,27.37,343154,0
+CVGW.US,D,20240205,000000,27.01,27.36,25.1,25.13,241995,0
+CVGW.US,D,20240206,000000,24.77,26.99,24.77,26.95,255062,0
+CVGW.US,D,20240207,000000,27.03,27.36,26.42,26.47,159164,0
+CVGW.US,D,20240208,000000,26.4,26.9,26.4,26.9,154248,0
+CVGW.US,D,20240209,000000,26.93,27.25,26.53,27.24,131291,0
+CVGW.US,D,20240212,000000,27.22,28.97,27.22,28.93,131741,0
+CVGW.US,D,20240213,000000,28.14,28.21,27.33,27.75,176901,0
+CVGW.US,D,20240214,000000,28.12,28.175,27.6,27.82,121580,0
+CVGW.US,D,20240215,000000,28.05,28.87,27.97,28.79,138063,0
+CVGW.US,D,20240216,000000,28.66,29.33,28.33,28.98,173768,0
+CVGW.US,D,20240220,000000,28.63,29.2482,28.28,28.45,114947,0
+CVGW.US,D,20240221,000000,28.35,28.64,27.95,28.18,107932,0
+CVGW.US,D,20240222,000000,28.18,28.18,27.66,28.02,121012,0
+CVGW.US,D,20240223,000000,28,28.37,27.7,28.32,148509,0
+CVGW.US,D,20240226,000000,28.33,28.46,27.926,28.09,117097,0
+CVGW.US,D,20240227,000000,28.33,28.63,28.17,28.59,110792,0
+CVGW.US,D,20240228,000000,28.37,28.89,28.19,28.46,107319,0
+CVGW.US,D,20240229,000000,28.98,29.4,28.45,28.86,140386,0
+CVGW.US,D,20240301,000000,29.02,29.11,28.5,28.9,159968,0
+CVGW.US,D,20240304,000000,29,29.165,28.202,28.53,129076,0
+CVGW.US,D,20240305,000000,28.5,29.65,28.03,29,188684,0
+CVGW.US,D,20240306,000000,29.04,29.83,28.92,29.4,181124,0
+CVGW.US,D,20240307,000000,29.72,29.885,29.11,29.44,166533,0
+CVGW.US,D,20240308,000000,29.78,29.95,29.22,29.3,151699,0
+CVGW.US,D,20240311,000000,29.24,29.51,28.55,28.7,411458,0
+CVGW.US,D,20240312,000000,28.05,29.59,27.57,29.505,426290,0
+CVGW.US,D,20240313,000000,29.35,31.26,29.196,29.49,262714,0
+CVGW.US,D,20240314,000000,29.37,30.51,28.89,29.22,212740,0
+CVGW.US,D,20240315,000000,29.13,29.58,28.5,28.86,277960,0
+CVGW.US,D,20240318,000000,28.96,29.29,28.02,28.68,229751,0
+CVGW.US,D,20240319,000000,28.5,29.03,28.5,29.01,167319,0
+CVGW.US,D,20240320,000000,28.81,29.04,28.15,28.87,131144,0
+CVGW.US,D,20240321,000000,29.11,29.16,28.45,28.56,156333,0
+CVGW.US,D,20240322,000000,28.61,28.71,27.522,27.75,132707,0
+CVGW.US,D,20240325,000000,27.87,28.25,27.16,27.19,134848,0
+CVGW.US,D,20240326,000000,27.41,27.505,27.06,27.11,147516,0
+CVGW.US,D,20240327,000000,27.21,27.75,26.87,27.75,141592,0
+CVGW.US,D,20240328,000000,27.61,28.115,27.61,27.81,248059,0
+CVGW.US,D,20240401,000000,27.96,27.96,27.29,27.38,126796,0
+CVGW.US,D,20240402,000000,27.02,27.08,26.5,26.71,183287,0
+CVGW.US,D,20240403,000000,26.52,26.73,26.09,26.09,85868,0
+CVGW.US,D,20240404,000000,26.16,26.335,25.43,25.51,169966,0
+CVGW.US,D,20240405,000000,25.53,25.63,25.28,25.58,89814,0
+CVGW.US,D,20240408,000000,25.79,26.28,25.79,26,70563,0
+CVGW.US,D,20240409,000000,26.04,26.28,25.7,25.82,80255,0
+CVGW.US,D,20240410,000000,25.4,25.56,24.36,24.5,147824,0
+CVGW.US,D,20240411,000000,24.74,24.82,24.3447,24.74,134212,0
+CVGW.US,D,20240412,000000,24.54,24.74,24.28,24.44,122682,0
+CVGW.US,D,20240415,000000,24.51,25.0825,24.07,24.64,123155,0
+CVGW.US,D,20240416,000000,24.6,25.25,24.24,25.15,127428,0
+CVGW.US,D,20240417,000000,25.3,26.13,25.28,26.03,209511,0
+CVGW.US,D,20240418,000000,26.04,27.21,25.9,26.78,261428,0
+CVGW.US,D,20240419,000000,26.64,28.44,26.64,28.44,212276,0
+CVGW.US,D,20240422,000000,28.41,28.57,26.71,26.83,156188,0
+CVGW.US,D,20240423,000000,26.96,28.32,26.96,28.11,149308,0
+CVGW.US,D,20240424,000000,27.73,27.81,27.11,27.38,153497,0
+CVGW.US,D,20240425,000000,27.71,28.3,27.38,27.41,190132,0
+CVGW.US,D,20240426,000000,27.27,27.67,26.99,27.03,176028,0
+CVGW.US,D,20240429,000000,27.1,27.32,26.02,26.67,312304,0
+CVGW.US,D,20240430,000000,26.5,26.96,26.19,26.95,149871,0
+CVGW.US,D,20240501,000000,26.95,28.55,26.6,28.47,172776,0
+CVGW.US,D,20240502,000000,28.65,29.08,28.04,28.91,225350,0
+CVGW.US,D,20240503,000000,29.11,29.255,28.28,28.28,107515,0
+CVGW.US,D,20240506,000000,28.55,28.56,27.94,27.96,112878,0
+CVGW.US,D,20240507,000000,28.28,28.76,27.97,28.56,116968,0
+CVGW.US,D,20240508,000000,28.38,28.4,27.79,27.96,67517,0
+CVGW.US,D,20240509,000000,27.83,28.51,27.77,28.51,114120,0
+CVGW.US,D,20240510,000000,28.68,28.73,27.91,28.68,97328,0
+CVGW.US,D,20240513,000000,28.84,28.99,28.06,28.38,112572,0
+CVGW.US,D,20240514,000000,28.82,29.31,28,28.34,92925,0
+CVGW.US,D,20240515,000000,28.61,28.615,27.94,28.02,94344,0
+CVGW.US,D,20240516,000000,27.89,28,27.73,27.8,71090,0
+CVGW.US,D,20240517,000000,27.92,27.92,27.4,27.45,75748,0
+CVGW.US,D,20240520,000000,27.37,27.8,27.08,27.4,202307,0
+CVGW.US,D,20240521,000000,27.43,27.645,26.69,26.73,146318,0
+CVGW.US,D,20240522,000000,26.69,26.75,26.023,26.27,181633,0
+CVGW.US,D,20240523,000000,26.35,26.535,25.91,26.27,157550,0
+CVGW.US,D,20240524,000000,26.43,26.66,25.81,25.98,120083,0
+CVGW.US,D,20240528,000000,25.93,26.87,25.93,26.37,182290,0
+CVGW.US,D,20240529,000000,26.03,26.24,25.67,25.94,99680,0
+CVGW.US,D,20240530,000000,26.18,26.62,26.12,26.26,115529,0
+CVGW.US,D,20240531,000000,26.35,27.0527,26.35,26.97,143035,0
+CVGW.US,D,20240603,000000,27.14,27.5,25.7,25.84,140667,0
+CVGW.US,D,20240604,000000,25.68,26.245,25.03,25.26,122245,0
+CVGW.US,D,20240605,000000,25.62,25.68,25,25.37,154231,0
+CVGW.US,D,20240606,000000,25.25,25.8475,24.83,24.89,120976,0
+CVGW.US,D,20240607,000000,24.73,25.6499,24.73,25.41,165203,0
+CVGW.US,D,20240610,000000,25.21,25.3036,24.45,24.99,377051,0
+CVGW.US,D,20240611,000000,29.18,30.58,26.33,27.05,1037011,0
+CVGW.US,D,20240612,000000,27.39,27.565,26.0775,26.3,474129,0
+CVGW.US,D,20240613,000000,26.38,26.38,25.01,25.72,290197,0
+CVGW.US,D,20240614,000000,25.37,25.43,24.92,25.22,115928,0
+CVGW.US,D,20240617,000000,25.15,25.3,24.64,25.03,114833,0
+CVGW.US,D,20240618,000000,25.14,25.22,23.73,23.8,230814,0
+CVGW.US,D,20240620,000000,23.81,24.69,23.49,23.58,205911,0
+CVGW.US,D,20240621,000000,23.58,24.44,23.58,23.99,503314,0
+CVGW.US,D,20240624,000000,23.79,23.955,23.2,23.24,307367,0
+CVGW.US,D,20240625,000000,23.37,24,23.08,23.65,330127,0
+CVGW.US,D,20240626,000000,23.46,23.64,22.74,23.01,190804,0
+CVGW.US,D,20240627,000000,23.18,23.19,22.43,22.455,154049,0
+CVGW.US,D,20240628,000000,22.55,23.04,22.21,22.7,915182,0
+CVGW.US,D,20240701,000000,22.78,23,22.21,22.39,210421,0
+CVGW.US,D,20240702,000000,22.34,22.72,22.215,22.6,166204,0
+CVGW.US,D,20240703,000000,22.55,22.57,21.93,22.18,133155,0
+CVGW.US,D,20240705,000000,22.33,22.3393,21.68,22.06,178765,0
+CVGW.US,D,20240708,000000,22.2,22.53,22.08,22.34,162511,0
+CVGW.US,D,20240709,000000,22.25,22.29,21.34,21.69,363467,0
+CVGW.US,D,20240710,000000,21.9,21.9,20.9,21.05,203565,0
+CVGW.US,D,20240711,000000,21.41,21.99,21.22,21.94,195047,0
+CVGW.US,D,20240712,000000,22.21,22.5,21.81,22.32,173310,0
+CVGW.US,D,20240715,000000,22.57,22.75,21.92,22.04,194966,0
+CVGW.US,D,20240716,000000,22.3,23.77,22.25,23.73,196093,0
+CVGW.US,D,20240717,000000,23.62,24.6702,23.62,24.38,179184,0
+CVGW.US,D,20240718,000000,24.22,24.95,24,24.29,168337,0
+CVGW.US,D,20240719,000000,24.41,24.68,23.875,24.15,135784,0
+CVGW.US,D,20240722,000000,24.14,25.04,23.78,24.74,227104,0
+CVGW.US,D,20240723,000000,24.68,25.07,24.215,24.47,225418,0
+CVGW.US,D,20240724,000000,24.41,24.81,23.87,23.94,141783,0
+CVGW.US,D,20240725,000000,23.95,24.2,23.785,23.95,174669,0
+CVGW.US,D,20240726,000000,24.22,24.23,23.18,23.6,198143,0
+CVGW.US,D,20240729,000000,23.73,23.73,22.89,23.43,208632,0
+CVGW.US,D,20240730,000000,23.37,23.85,23.17,23.62,205306,0
+CVGW.US,D,20240731,000000,23.65,24.27,23.3801,23.79,137726,0
+CVGW.US,D,20240801,000000,23.86,24.16,22.83,23.15,166662,0
+CVGW.US,D,20240802,000000,22.7,23.46,22.7,23.24,200285,0
+CVGW.US,D,20240805,000000,22.71,23.08,21.8179,22.34,162832,0
+CVGW.US,D,20240806,000000,22.3,22.59,21.65,21.94,172546,0
+CVGW.US,D,20240807,000000,21.91,22.07,21.11,21.3,130457,0
+CVGW.US,D,20240808,000000,21.43,21.68,21.015,21.21,143333,0
+CVGW.US,D,20240809,000000,21.13,21.13,20.46,20.96,220380,0
+CVGW.US,D,20240812,000000,20.91,20.985,20.3,20.5,189852,0
+CVGW.US,D,20240813,000000,20.78,22.5,20.62,22.48,267481,0
+CVGW.US,D,20240814,000000,22.48,23.209,22.26,23.05,232537,0
+CVGW.US,D,20240815,000000,23.41,23.64,23.07,23.49,153939,0
+CVGW.US,D,20240816,000000,23.74,25.35,23.74,24.76,355778,0
+CVGW.US,D,20240819,000000,24.78,25.22,24.43,24.86,239651,0
+CVGW.US,D,20240820,000000,24.88,24.93,24.23,24.84,118268,0
+CVGW.US,D,20240821,000000,24.96,25.02,24.59,24.62,104343,0
+CVGW.US,D,20240822,000000,24.6,24.6,23.485,23.57,164586,0
+CVGW.US,D,20240823,000000,23.71,24.33,23.67,24.11,128648,0
+CVGW.US,D,20240826,000000,24.15,24.53,23.97,24.13,116533,0
+CVGW.US,D,20240827,000000,24.1,24.18,23.765,23.97,78843,0
+CVGW.US,D,20240828,000000,23.8,24.005,23.175,23.39,100464,0
+CVGW.US,D,20240829,000000,23.49,23.495,22.85,23.33,126613,0
+CVGW.US,D,20240830,000000,23.34,23.34,22.695,23.02,216644,0
+CVGW.US,D,20240903,000000,22.8,23.14,22.8,22.94,176778,0
+CVGW.US,D,20240904,000000,22.82,23.36,22.4395,22.93,257783,0
+CVGW.US,D,20240905,000000,23.09,23.63,22.995,23.61,280441,0
+CVGW.US,D,20240906,000000,23.53,24.3,23.09,24.13,226481,0
+CVGW.US,D,20240909,000000,23.05,24.55,22.65,24,766394,0
+CVGW.US,D,20240910,000000,26.32,27.555,25,26.62,1252741,0
+CVGW.US,D,20240911,000000,26.62,28.864,26.62,28.18,676032,0
+CVGW.US,D,20240912,000000,28.5,29.659,27.95,29.64,534039,0
+CVGW.US,D,20240913,000000,29.72,29.72,28.36,29.02,331543,0
+CVGW.US,D,20240916,000000,29.03,29.57,28.33,29.51,478558,0
+CVGW.US,D,20240917,000000,29.63,29.63,28.89,28.98,414316,0
+CVGW.US,D,20240918,000000,28.9,29.53,28.26,28.8,361499,0
+CVGW.US,D,20240919,000000,29.26,29.265,28.71,28.98,312007,0
+CVGW.US,D,20240920,000000,28.85,29.28,28.15,28.53,3539645,0
+CVGW.US,D,20240923,000000,28.75,29.055,28.31,28.34,253539,0
+CVGW.US,D,20240924,000000,28.36,28.52,27.72,28.12,419306,0
+CVGW.US,D,20240925,000000,28.17,28.47,27.76,28.13,190172,0
+CVGW.US,D,20240926,000000,28.33,28.82,28.13,28.79,155267,0
+CVGW.US,D,20240927,000000,29,29.15,28.35,28.48,139598,0
+CVGW.US,D,20240930,000000,28.44,28.73,28.18,28.53,179389,0
+CVGW.US,D,20241001,000000,28.46,28.79,28.02,28.77,197549,0
+CVGW.US,D,20241002,000000,28.49,28.66,28.26,28.62,165177,0
+CVGW.US,D,20241003,000000,28.38,28.56,27.845,27.98,191173,0
+CVGW.US,D,20241004,000000,28.37,28.58,28.23,28.5,132295,0
+CVGW.US,D,20241007,000000,28.4,28.83,28.15,28.8,328952,0
+CVGW.US,D,20241008,000000,28.76,28.76,28.29,28.59,150097,0
+CVGW.US,D,20241009,000000,28.59,28.84,27.62,27.7,176287,0
+CVGW.US,D,20241010,000000,27.57,27.75,27.35,27.6,162852,0
+CVGW.US,D,20241011,000000,27.62,28.16,27.6,28.09,140056,0
+CVGW.US,D,20241014,000000,28.04,28.295,27.88,28.11,137679,0
+CVGW.US,D,20241015,000000,28.17,28.52,27.95,28.01,105307,0
+CVGW.US,D,20241016,000000,28.19,28.795,28,28.72,140465,0
+CVGW.US,D,20241017,000000,28.69,28.87,28.11,28.84,125111,0
+CVGW.US,D,20241018,000000,28.95,29.14,28.42,28.55,122896,0
+CVGW.US,D,20241021,000000,28.53,28.55,27.2,27.42,147367,0
+CVGW.US,D,20241022,000000,27.46,27.46,26.55,27.02,150630,0
+CVGW.US,D,20241023,000000,26.85,27.35,26.68,27.14,209652,0
+CVGW.US,D,20241024,000000,27.27,27.68,27.02,27.07,143876,0
+CVGW.US,D,20241025,000000,27.1,27.1431,26.32,26.345,104771,0
+CVGW.US,D,20241028,000000,26.51,27,26.39,26.92,88908,0
+CVGW.US,D,20241029,000000,26.75,27.005,26.49,26.88,68961,0
+CVGW.US,D,20241030,000000,26.76,27.1499,26.59,26.7,102328,0
+CVGW.US,D,20241031,000000,26.68,26.88,26.45,26.58,88784,0
+CVGW.US,D,20241101,000000,26.8,27.2,26.65,27.03,121216,0
+CVGW.US,D,20241104,000000,27.01,27.58,26.89,27.26,98881,0
+CVGW.US,D,20241105,000000,27.87,28.6,27.77,28.58,128003,0
+CVGW.US,D,20241106,000000,29.74,30.02,28.95,29.14,253494,0
+CVGW.US,D,20241107,000000,29.13,29.29,28.28,28.79,144557,0
+CVGW.US,D,20241108,000000,28.81,29.03,28.11,28.28,167746,0
+CVGW.US,D,20241111,000000,28.57,28.82,28.2,28.44,112082,0
+CVGW.US,D,20241112,000000,28.44,28.44,27.74,28.02,120488,0
+CVGW.US,D,20241113,000000,28.16,28.225,27.0521,27.9,126180,0
+CVGW.US,D,20241114,000000,27.93,27.99,27.44,27.65,83523,0
+CVGW.US,D,20241115,000000,27.8,27.8,26.627,27.02,123101,0
+CVGW.US,D,20241118,000000,27.11,27.52,26.89,27.21,92895,0
+CVGW.US,D,20241119,000000,27,27.2,26.73,27.1,72857,0
+CVGW.US,D,20241120,000000,26.99,27.15,26.61,27.09,76315,0
+CVGW.US,D,20241121,000000,27.14,27.24,26.73,27.15,91855,0
+CVGW.US,D,20241122,000000,27.3,27.57,26.86,27.17,148197,0
+CVGW.US,D,20241125,000000,27.37,28.08,27.2,27.93,120950,0
+CVGW.US,D,20241126,000000,27.59,27.78,27.18,27.44,226551,0
+CVGW.US,D,20241127,000000,27.68,27.9325,27.45,27.63,110164,0
+CVGW.US,D,20241129,000000,27.89,27.975,27.605,27.71,57035,0
+CVGW.US,D,20241202,000000,27.82,27.97,27.31,27.78,94676,0
+CVGW.US,D,20241203,000000,27.86,27.86,27.4,27.54,103527,0
+CVGW.US,D,20241204,000000,27.45,27.68,26.75,26.78,124067,0
+CVGW.US,D,20241205,000000,26.79,26.925,26.03,26.29,195477,0
+CVGW.US,D,20241206,000000,26.51,27.39,25.81,25.92,145877,0
+CVGW.US,D,20241209,000000,26,26.66,25.955,26.42,176017,0
+CVGW.US,D,20241210,000000,26.43,27.015,26.11,26.97,99081,0
+CVGW.US,D,20241211,000000,27.12,27.12,25.77,26.58,224701,0
+CVGW.US,D,20241212,000000,26.6,26.795,26.1,26.43,84544,0
+CVGW.US,D,20241213,000000,26.34,26.605,26.02,26.58,140948,0
+CVGW.US,D,20241216,000000,26.52,26.99,26.35,26.55,101856,0
+CVGW.US,D,20241217,000000,26.37,26.49,26.01,26.11,114528,0
+CVGW.US,D,20241218,000000,26.2,26.2284,25.08,25.13,171005,0
+CVGW.US,D,20241219,000000,25.3,25.365,24.53,25.09,149841,0
+CVGW.US,D,20241220,000000,24.84,26.15,24.84,25.65,342849,0
+CVGW.US,D,20241223,000000,25.55,25.75,25.03,25.12,115029,0
+CVGW.US,D,20241224,000000,25.18,25.31,24.87,25.24,54997,0
+CVGW.US,D,20241226,000000,25.17,25.51,25.17,25.42,94489,0
+CVGW.US,D,20241227,000000,25.3,25.56,25.12,25.5,96663,0
+CVGW.US,D,20241230,000000,25.41,25.62,25.116,25.51,144581,0
+CVGW.US,D,20241231,000000,25.57,25.66,25.365,25.5,144758,0
+CVGW.US,D,20250102,000000,25.69,25.875,25.25,25.5,129582,0
+CVGW.US,D,20250103,000000,25.52,25.6,25.26,25.48,150321,0
+CVGW.US,D,20250106,000000,25.41,25.54,23.77,23.83,195235,0
+CVGW.US,D,20250107,000000,23.69,24.05,23.345,23.78,169317,0
+CVGW.US,D,20250108,000000,23.5,23.94,23.01,23.85,325364,0
+CVGW.US,D,20250110,000000,23.42,23.45,22.95,23.34,266322,0
+CVGW.US,D,20250113,000000,23.12,23.67,23.025,23.57,136579,0
+CVGW.US,D,20250114,000000,23.7,24.2,23.55,24.16,310099,0
+CVGW.US,D,20250115,000000,22.99,24.45,22,22.52,790865,0
+CVGW.US,D,20250116,000000,22.74,24.5,22.69,24.32,391799,0
+CVGW.US,D,20250117,000000,24.39,25.1,24.21,24.69,357635,0
+CVGW.US,D,20250121,000000,24.56,24.919,24.42,24.81,142211,0
+CVGW.US,D,20250122,000000,24.7,25.1,23.595,23.64,209698,0
+CVGW.US,D,20250123,000000,23.55,24.15,23.5,24.15,173088,0
+CVGW.US,D,20250124,000000,23.99,24.29,23.82,23.98,139609,0
+CVGW.US,D,20250127,000000,24.18,24.96,24.18,24.36,127380,0
+CVGW.US,D,20250128,000000,24.5,24.5,23.7,23.72,115921,0
+CVGW.US,D,20250129,000000,23.67,23.72,23.225,23.66,184587,0
+CVGW.US,D,20250130,000000,23.72,23.75,23.165,23.34,149710,0
+CVGW.US,D,20250131,000000,23.23,23.595,22.68,22.89,159331,0
+CVGW.US,D,20250203,000000,22,22.97,22,22.41,143600,0
+CVGW.US,D,20250204,000000,22.39,22.555,22.16,22.36,139956,0
+CVGW.US,D,20250205,000000,22.48,22.62,22.185,22.6,124540,0
+CVGW.US,D,20250206,000000,22.83,22.83,22.385,22.7,99450,0
+CVGW.US,D,20250207,000000,22.7,22.72,22.01,22.09,165122,0
+CVGW.US,D,20250210,000000,22.15,22.39,22.04,22.22,204581,0
+CVGW.US,D,20250211,000000,22.08,23.19,22.08,23.15,303818,0
+CVGW.US,D,20250212,000000,22.96,23.87,22.96,23.73,241296,0
+CVGW.US,D,20250213,000000,23.8,23.83,23.3855,23.76,101831,0
+CVGW.US,D,20250214,000000,23.93,24.51,23.845,24.21,337274,0
+CVGW.US,D,20250218,000000,24.21,24.58,23.66,23.75,163604,0
+CVGW.US,D,20250219,000000,23.54,23.97,23.39,23.69,193085,0
+CVGW.US,D,20250220,000000,23.54,24.14,23.44,24.09,115713,0
+CVGW.US,D,20250221,000000,24.34,24.59,23.82,24.12,135571,0
+CVGW.US,D,20250224,000000,24.18,24.18,23.14,23.18,269488,0
+CVGW.US,D,20250225,000000,23.33,24.01,23.04,23.71,151654,0
+CVGW.US,D,20250226,000000,23.74,23.74,23.286,23.32,110275,0
+CVGW.US,D,20250227,000000,23.18,23.295,22.55,22.9,100027,0
+CVGW.US,D,20250228,000000,23,23.49,22.61,22.92,104399,0
+CVGW.US,D,20250303,000000,22.82,23.071,22.6,22.77,131260,0
+CVGW.US,D,20250304,000000,22.67,23.2194,22.26,22.3,131558,0
+CVGW.US,D,20250305,000000,22.29,22.4947,21.835,21.92,140635,0
+CVGW.US,D,20250306,000000,21.82,22.66,21.82,22.66,144364,0
+CVGW.US,D,20250307,000000,22.64,24.03,22.64,23.6,133049,0
+CVGW.US,D,20250310,000000,23.55,24.31,23.28,23.41,165881,0
+CVGW.US,D,20250311,000000,23.41,23.41,21.97,22.39,232051,0
+CVGW.US,D,20250312,000000,22.32,22.54,21.74,21.78,225347,0
+CVGW.US,D,20250313,000000,22.5,23.05,21.46,21.47,334301,0
+CVGW.US,D,20250314,000000,21.47,23.32,21.47,23.15,324084,0
+CVGW.US,D,20250317,000000,23.15,24.19,23.01,23.83,219846,0
+CVGW.US,D,20250318,000000,23.67,24.15,23.56,23.57,161182,0
+CVGW.US,D,20250319,000000,24.13,25.06,23.915,24.5,336263,0
+CVGW.US,D,20250320,000000,24.34,24.49,23.528,24.31,188426,0
+CVGW.US,D,20250321,000000,24.1,24.395,23.8,24.06,254194,0
+CVGW.US,D,20250324,000000,24.12,24.26,23.43,23.62,163754,0
+CVGW.US,D,20250325,000000,23.46,23.8,23.3,23.43,152940,0
+CVGW.US,D,20250326,000000,23.5,23.98,23.5,23.89,243823,0
+CVGW.US,D,20250327,000000,24.06,24.6,24.05,24.5,143858,0
+CVGW.US,D,20250328,000000,24.35,24.38,24.04,24.22,96714,0
+CVGW.US,D,20250331,000000,24.02,24.37,23.99,23.99,209767,0
+CVGW.US,D,20250401,000000,23.89,24.3,23.53,24.17,199429,0
+CVGW.US,D,20250402,000000,24.4,24.4,23.41,23.51,158543,0
+CVGW.US,D,20250403,000000,23.01,24.6999,23.01,23.86,212472,0
+CVGW.US,D,20250404,000000,23.74,24.35,23.26,23.58,168454,0
+CVGW.US,D,20250407,000000,23.18,23.83,22.61,23.52,219336,0
+CVGW.US,D,20250408,000000,23.53,23.7299,22.74,22.9,127695,0
+CVGW.US,D,20250409,000000,22.75,23.615,22.34,22.89,258525,0
+CVGW.US,D,20250410,000000,22.42,23.33,22.42,22.74,159689,0
+CVGW.US,D,20250411,000000,23.32,24.09,23.185,23.97,263655,0
+CVGW.US,D,20250414,000000,23.98,24.83,23.6748,24.8,204742,0
+CVGW.US,D,20250415,000000,24.75,24.94,23.98,24.1,156777,0
+CVGW.US,D,20250416,000000,25.07,25.63,24.15,24.66,190974,0
+CVGW.US,D,20250417,000000,24.48,26.23,24.48,26.17,455150,0
+CVGW.US,D,20250421,000000,26.21,27.45,26.01,26.66,581149,0
+CVGW.US,D,20250422,000000,27.01,27.81,26.6,27.75,429241,0
+CVGW.US,D,20250423,000000,27.8,28.37,27.27,28.18,478666,0
+CVGW.US,D,20250424,000000,27.98,28.11,27.15,27.33,230347,0
+CVGW.US,D,20250425,000000,27.32,27.32,26.49,27.21,147635,0
+CVGW.US,D,20250428,000000,27.2,27.35,26.62,26.8,151052,0
+CVGW.US,D,20250429,000000,26.76,26.93,26.34,26.88,140733,0
+CVGW.US,D,20250430,000000,26.85,27.8247,26.34,27.62,469418,0
+CVGW.US,D,20250501,000000,27.48,27.4947,26.98,27.02,245955,0
+CVGW.US,D,20250502,000000,27.13,27.37,27.01,27.15,224450,0
+CVGW.US,D,20250505,000000,27.13,27.49,26.945,27.09,177386,0
+CVGW.US,D,20250506,000000,26.94,27.11,26.54,26.58,163615,0
+CVGW.US,D,20250507,000000,26.65,27.065,25.91,26.04,185949,0
+CVGW.US,D,20250508,000000,26.05,26.265,25.81,26.12,212766,0
+CVGW.US,D,20250509,000000,26.15,26.79,25.52,25.54,181452,0
+CVGW.US,D,20250512,000000,26.185,26.19,24.93,26.06,258966,0
+CVGW.US,D,20250513,000000,26.16,26.43,25.705,26.03,226457,0
+CVGW.US,D,20250514,000000,26.02,26.02,25.46,25.62,277090,0
+CVGW.US,D,20250515,000000,25.67,26.18,25.52,26.18,139238,0
+CVGW.US,D,20250516,000000,26.1,26.99,25.745,26.9,205000,0
+CVGW.US,D,20250519,000000,26.75,26.845,26.29,26.81,133582,0
+CVGW.US,D,20250520,000000,26.74,27.04,26.61,26.88,140388,0
+CVGW.US,D,20250521,000000,26.8,26.81,26.1,26.31,104371,0
+CVGW.US,D,20250522,000000,26.23,26.32,25.51,25.51,131781,0
+CVGW.US,D,20250523,000000,25.43,25.74,25.315,25.58,111005,0
+CVGW.US,D,20250527,000000,25.65,26.55,25.54,26.52,258517,0
+CVGW.US,D,20250528,000000,26.48,26.955,26.28,26.58,122408,0
+CVGW.US,D,20250529,000000,26.52,26.94,26.3105,26.91,134555,0
+CVGW.US,D,20250530,000000,26.78,27.74,26.75,27.55,501435,0
+CVGW.US,D,20250602,000000,27.55,27.7399,26.96,27.45,318051,0
+CVGW.US,D,20250603,000000,27.41,27.65,26.9612,27.12,349012,0
+CVGW.US,D,20250604,000000,27.11,27.195,26.41,26.69,278313,0
+CVGW.US,D,20250605,000000,26.62,26.715,25.9,26.61,223357,0
+CVGW.US,D,20250606,000000,26.85,27.68,26.61,27.68,269373,0
+CVGW.US,D,20250609,000000,27.72,28.15,27.15,27.68,836936,0
+CVGW.US,D,20250610,000000,24,24.33,22.6,23.18,1679207,0
+CVGW.US,D,20250611,000000,23.2,23.64,22.39,23.58,803995,0
+CVGW.US,D,20250612,000000,26.36,27.88,25.09,27.68,2487384,0
+CVGW.US,D,20250613,000000,27.34,27.9099,26.9,27.66,646999,0
+CVGW.US,D,20250616,000000,27.66,28.145,27.3675,27.68,437016,0
+CVGW.US,D,20250617,000000,27.23,27.7521,26.88,26.96,295221,0
+CVGW.US,D,20250618,000000,27.03,27.94,27.03,27.28,403189,0
+CVGW.US,D,20250620,000000,27.28,27.83,27.05,27.75,473646,0
+CVGW.US,D,20250623,000000,27.68,27.98,26.93,27.09,349686,0
+CVGW.US,D,20250624,000000,27.17,27.6799,26.835,27,180326,0
+CVGW.US,D,20250625,000000,26.91,27.26,26.15,26.63,268256,0
+CVGW.US,D,20250626,000000,26.67,26.815,25.93,26.56,289076,0
+CVGW.US,D,20250627,000000,26.66,26.9399,26.18,26.89,744445,0
+CVGW.US,D,20250630,000000,26.65,26.78,26.05,26.59,229354,0
+CVGW.US,D,20250701,000000,26.58,27.68,26.58,27.48,318715,0
+CVGW.US,D,20250702,000000,27.67,27.814,26.815,27.44,289127,0
+CVGW.US,D,20250703,000000,27.46,27.52,27.01,27.49,150104,0
+CVGW.US,D,20250707,000000,27.5,27.5,26.61,26.71,303896,0
+CVGW.US,D,20250708,000000,26.79,27,26.3,26.95,280724,0
+CVGW.US,D,20250709,000000,27.18,27.18,26.355,26.67,203908,0
+CVGW.US,D,20250710,000000,26.78,27.59,26.69,27.37,335595,0
+CVGW.US,D,20250711,000000,27.17,27.46,26.66,26.68,343653,0
+CVGW.US,D,20250714,000000,26.62,26.9,26.21,26.75,154131,0
+CVGW.US,D,20250715,000000,26.71,26.883,26.2,26.23,246932,0
+CVGW.US,D,20250716,000000,26.35,26.5,26.16,26.19,162024,0
+CVGW.US,D,20250717,000000,26.2,26.69,26.095,26.64,179752,0
+CVGW.US,D,20250718,000000,26.72,26.9599,26.4,26.41,174365,0
+CVGW.US,D,20250721,000000,26.58,26.59,26.225,26.37,137545,0
+CVGW.US,D,20250722,000000,26.3,26.96,26.3,26.7,157694,0
+CVGW.US,D,20250723,000000,26.77,27.3,26.56,27,165685,0
+CVGW.US,D,20250724,000000,27,27.0475,26.254,26.27,144871,0
+CVGW.US,D,20250725,000000,26.32,26.5,25.91,26.32,154444,0
+CVGW.US,D,20250728,000000,26.15,26.49,25.98,26.31,121263,0
+CVGW.US,D,20250729,000000,26.44,26.64,26.07,26.21,132238,0
+CVGW.US,D,20250730,000000,26.38,26.885,26.3,26.48,170982,0
+CVGW.US,D,20250731,000000,26.26,26.57,26.18,26.3,228331,0
+CVGW.US,D,20250801,000000,26.3,26.47,25.65,26.32,189178,0
+CVGW.US,D,20250804,000000,26.47,26.7432,26.34,26.48,183878,0
+CVGW.US,D,20250805,000000,26.44,26.66,26.19,26.27,198317,0
+CVGW.US,D,20250806,000000,26.21,26.77,26.18,26.66,177798,0
+CVGW.US,D,20250807,000000,26.76,27.155,26.625,26.96,212129,0
+CVGW.US,D,20250808,000000,26,27.7,26,27.53,184177,0
+CVGW.US,D,20250811,000000,27.53,27.96,27.28,27.76,212501,0
+CVGW.US,D,20250812,000000,27.92,28.59,27.335,27.67,213372,0
+CVGW.US,D,20250813,000000,27.67,27.96,27.598,27.68,129824,0
+CVGW.US,D,20250814,000000,27.61,27.61,27.0149,27.39,143809,0
+CVGW.US,D,20250815,000000,27.51,27.72,27.23,27.66,145834,0
+CVGW.US,D,20250818,000000,27.66,28.08,27.41,27.52,83079,0
+CVGW.US,D,20250819,000000,27.44,27.93,27.44,27.68,103925,0
+CVGW.US,D,20250820,000000,27.73,28.1,27.58,27.71,121487,0
+CVGW.US,D,20250821,000000,27.62,27.9334,27.58,27.84,174227,0
+CVGW.US,D,20250822,000000,28.02,28.52,27.67,27.79,281493,0
+CVGW.US,D,20250825,000000,27.75,27.88,27.415,27.54,174906,0
+CVGW.US,D,20250826,000000,27.53,27.535,27.075,27.2,128993,0
+CVGW.US,D,20250827,000000,27.11,27.305,26.98,27.22,97761,0
+CVGW.US,D,20250828,000000,27.15,27.37,26.96,27.28,148699,0
+CVGW.US,D,20250829,000000,27.41,27.61,27.285,27.35,107061,0
+CVGW.US,D,20250902,000000,27.17,27.575,27.04,27.18,113982,0
+CVGW.US,D,20250903,000000,27.04,27.54,27.04,27.37,122228,0
+CVGW.US,D,20250904,000000,27.47,27.65,27.05,27.27,126390,0
+CVGW.US,D,20250905,000000,27.33,27.45,27.1,27.18,125552,0
+CVGW.US,D,20250908,000000,27.4,27.4,27.02,27.21,158888,0
+CVGW.US,D,20250909,000000,27.26,27.89,27.26,27.54,297805,0
+CVGW.US,D,20250910,000000,25.7,28.72,25.41,26.84,547876,0
+CVGW.US,D,20250911,000000,26.96,27.85,26.82,27.76,212360,0
+CVGW.US,D,20250912,000000,27.58,27.9675,27.12,27.37,223863,0
+CVGW.US,D,20250915,000000,27.32,27.46,27.005,27.45,161486,0
+CVGW.US,D,20250916,000000,27.39,27.47,27.1194,27.23,137192,0
+CVGW.US,D,20250917,000000,27.22,28.0399,27.22,27.62,191544,0
+CVGW.US,D,20250918,000000,27.63,27.86,27.62,27.82,205293,0
+CVGW.US,D,20250919,000000,27.82,28.1459,27.41,27.47,351148,0
+CVGW.US,D,20250922,000000,27.43,27.74,26.52,26.83,176130,0
+CVGW.US,D,20250923,000000,26.91,26.95,26.35,26.61,165665,0
+CVGW.US,D,20250924,000000,26.62,26.77,26.23,26.29,160216,0
+CVGW.US,D,20250925,000000,26.36,26.4425,25.975,26.19,183971,0
+CVGW.US,D,20250926,000000,26.01,26.25,25.8,26.24,213841,0
+CVGW.US,D,20250929,000000,26.21,26.36,25.72,25.92,143506,0
+CVGW.US,D,20250930,000000,25.77,26.15,25.5,25.74,313931,0
+CVGW.US,D,20251001,000000,25.72,26.16,25.58,25.91,210400,0
+CVGW.US,D,20251002,000000,25.95,25.99,25.37,25.97,223242,0
+CVGW.US,D,20251003,000000,26.02,26.655,25.91,26.17,192056,0
+CVGW.US,D,20251006,000000,26.22,26.37,25.08,25.12,169483,0
+CVGW.US,D,20251007,000000,25.1,25.45,24.72,25.41,195598,0
+CVGW.US,D,20251008,000000,25.46,25.49,25.1,25.3,184775,0
+CVGW.US,D,20251009,000000,25.35,25.41,24.955,25.17,113574,0
+CVGW.US,D,20251010,000000,25.36,25.48,24.91,24.97,110012,0
+CVGW.US,D,20251013,000000,25.04,25.05,24.5,24.75,132559,0
+CVGW.US,D,20251014,000000,24.67,25.2,24.5,24.99,189428,0
+CVGW.US,D,20251015,000000,25.02,25.065,24.27,24.44,156953,0
+CVGW.US,D,20251016,000000,24.45,24.595,23.555,23.67,186042,0
+CVGW.US,D,20251017,000000,23.71,23.95,23.575,23.81,140769,0
+CVGW.US,D,20251020,000000,23.75,23.95,23.55,23.79,120760,0
+CVGW.US,D,20251021,000000,23.8,23.85,23.54,23.7,161468,0
+CVGW.US,D,20251022,000000,23.78,24.395,23.55,23.94,169114,0
+CVGW.US,D,20251023,000000,23.95,23.95,23.44,23.74,187964,0
+CVGW.US,D,20251024,000000,23.91,24.02,23.22,23.29,160177,0
+CVGW.US,D,20251027,000000,23.33,23.56,23.1452,23.32,146209,0
+CVGW.US,D,20251028,000000,23.23,23.45,22.98,23.21,118334,0
+CVGW.US,D,20251029,000000,23.18,23.18,22.235,22.34,214215,0
+CVGW.US,D,20251030,000000,22.35,22.44,22.13,22.33,211937,0
+CVGW.US,D,20251031,000000,22.17,22.355,22.089,22.21,121628,0
+CVGW.US,D,20251103,000000,22.21,22.5027,22.055,22.19,175842,0
+CVGW.US,D,20251104,000000,22.13,22.565,22.12,22.5,167557,0
+CVGW.US,D,20251105,000000,22.49,22.685,22.32,22.42,170001,0
+CVGW.US,D,20251106,000000,22.52,22.63,21.77,21.79,216518,0
+CVGW.US,D,20251107,000000,21.89,22.09,21.51,21.8,177563,0
+CVGW.US,D,20251110,000000,21.99,22.79,21.915,22.23,219219,0
+CVGW.US,D,20251111,000000,22.39,22.655,21.85,22.26,194836,0
+CVGW.US,D,20251112,000000,21.79,22.96,21.51,22.13,723272,0
+CVGW.US,D,20251113,000000,22.15,22.15,21.385,21.9,396291,0
+CVGW.US,D,20251114,000000,22.02,22.06,20.66,20.87,360249,0
+CVGW.US,D,20251117,000000,21,21.02,19.73,19.74,379686,0
+CVGW.US,D,20251118,000000,19.71,19.93,18.97,19.03,603504,0
+CVGW.US,D,20251119,000000,19.11,19.562,18.5401,18.79,440210,0
+CVGW.US,D,20251120,000000,18.82,19.035,18.59,18.96,332889,0
+CVGW.US,D,20251121,000000,18.99,19.41,18.72,18.81,433644,0
+CVGW.US,D,20251124,000000,18.81,19.08,18.4,18.54,664624,0
+CVGW.US,D,20251125,000000,18.59,18.91,18.5,18.81,256505,0
+CVGW.US,D,20251126,000000,19.15,20.3,19,20.3,540322,0
+CVGW.US,D,20251128,000000,20.35,20.75,20.13,20.49,271823,0
+CVGW.US,D,20251201,000000,20.45,20.8785,20.39,20.71,354526,0
+CVGW.US,D,20251202,000000,20.64,20.9236,20.38,20.65,379381,0
+CVGW.US,D,20251203,000000,20.6,20.83,20.08,20.24,356151,0
+CVGW.US,D,20251204,000000,20.23,20.74,20.21,20.73,229323,0
+CVGW.US,D,20251205,000000,20.69,20.9,20.545,20.67,223107,0
+CVGW.US,D,20251208,000000,20.68,20.765,20.26,20.33,241180,0
+CVGW.US,D,20251209,000000,20.28,20.48,20.15,20.32,230318,0
+CVGW.US,D,20251210,000000,20.32,21.1,20.25,20.98,349401,0
+CVGW.US,D,20251211,000000,20.98,21.57,20.98,21.43,342020,0
+CVGW.US,D,20251212,000000,21.25,21.675,21.17,21.44,302981,0
+CVGW.US,D,20251215,000000,21.56,21.6899,21.2701,21.51,302311,0
+CVGW.US,D,20251216,000000,21.33,21.855,21.32,21.82,182104,0
+CVGW.US,D,20251217,000000,21.71,21.96,21.665,21.89,317499,0
+CVGW.US,D,20251218,000000,21.89,22.49,21.87,22.11,239413,0
+CVGW.US,D,20251219,000000,22.16,22.26,21.905,22.07,420494,0
+CVGW.US,D,20251222,000000,21.98,22.24,21.624,21.73,221762,0
+CVGW.US,D,20251223,000000,21.69,21.85,21.45,21.64,207377,0
+CVGW.US,D,20251224,000000,21.63,21.76,21.44,21.73,79107,0
+CVGW.US,D,20251226,000000,21.79,22,21.56,21.78,153753,0
+CVGW.US,D,20251229,000000,21.55,22.015,21.475,21.52,245328,0
+CVGW.US,D,20251230,000000,21.52,21.785,21.11,21.17,175152,0
+CVGW.US,D,20251231,000000,21.21,21.76,21.21,21.75,296981,0
+CVGW.US,D,20260102,000000,21.76,21.87,21.4,21.8,189583,0
+CVGW.US,D,20260105,000000,21.61,22.06,21.36,21.4,284342,0
+CVGW.US,D,20260106,000000,21.39,21.795,21.39,21.46,235328,0
+CVGW.US,D,20260107,000000,21.46,21.64,21.05,21.59,228321,0
+CVGW.US,D,20260108,000000,21.5,22.01,21.5,21.99,146755,0
+CVGW.US,D,20260109,000000,22,22.27,21.821,22.14,193991,0
+CVGW.US,D,20260112,000000,22.1,22.4599,22.01,22.18,406890,0
+CVGW.US,D,20260113,000000,21.98,22.315,21.85,22.2,271078,0
+CVGW.US,D,20260114,000000,22.2,22.71,22.2,22.58,379564,0
+CVGW.US,D,20260115,000000,24.9,25.67,23.395,25.62,2641555,0
+CVGW.US,D,20260116,000000,25.64,26.04,25.01,25.92,1655680,0
+CVGW.US,D,20260120,000000,25.56,26.12,25.34,25.89,1015962,0
+CVGW.US,D,20260121,000000,25.91,26.57,25.91,26.35,1302791,0
+CVGW.US,D,20260122,000000,25.97,27.54,25.79,26,1878092,0
+CVGW.US,D,20260123,000000,26.09,26.18,24.88,25.15,886206,0
+CVGW.US,D,20260126,000000,24.81,25.27,24.215,25.09,635116,0
+CVGW.US,D,20260127,000000,25.05,25.08,24.7,24.95,475117,0
+CVGW.US,D,20260128,000000,24.9,25.43,24.71,24.87,385061,0
+CVGW.US,D,20260129,000000,24.83,25.25,24.83,25.04,490043,0
+CVGW.US,D,20260130,000000,25,25.525,25,25.44,331481,0
+CVGW.US,D,20260202,000000,25.24,25.585,25.155,25.37,317013,0
+CVGW.US,D,20260203,000000,25.33,25.638,24.71,25.27,368917,0
+CVGW.US,D,20260204,000000,25.42,25.89,25.41,25.46,320903,0
+CVGW.US,D,20260205,000000,25.52,25.915,25.2,25.5,667027,0
+CVGW.US,D,20260206,000000,25.59,25.62,25.31,25.43,272168,0
+CVGW.US,D,20260209,000000,25.47,25.52,25.02,25.03,256378,0
+CVGW.US,D,20260210,000000,25.02,25.28,24.915,25.09,234602,0
+CVGW.US,D,20260211,000000,25.12,25.32,25.01,25.09,320824,0
+CVGW.US,D,20260212,000000,25.25,25.55,25.24,25.32,175099,0
+CVGW.US,D,20260213,000000,25.32,26.28,25.3,26.07,380852,0
+CVGW.US,D,20260217,000000,26.24,26.265,25.76,25.98,119020,0
+CVGW.US,D,20260218,000000,26.01,26.73,25.86,26.51,357756,0
diff --git a/daily/us/nasdaq stocks/1/cvv.us.txt b/daily/us/nasdaq stocks/1/cvv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67b0fed289982e42267f3d3bad069558d6f18c7b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cvv.us.txt	
@@ -0,0 +1,5170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVV.US,D,20050225,000000,1.28,1.38,1.2,1.31,10600,0
+CVV.US,D,20050228,000000,1.26,1.26,1.22,1.22,2400,0
+CVV.US,D,20050301,000000,1.16,1.17,1.09,1.17,1600,0
+CVV.US,D,20050302,000000,1.19,1.19,1.19,1.19,1100,0
+CVV.US,D,20050304,000000,1.2,1.22,1.2,1.22,300,0
+CVV.US,D,20050307,000000,1.2,1.2,1.2,1.2,600,0
+CVV.US,D,20050308,000000,1.22,1.22,1.2,1.2,2200,0
+CVV.US,D,20050309,000000,1.19,1.19,1.19,1.19,600,0
+CVV.US,D,20050310,000000,1.19,1.19,1.18,1.18,2100,0
+CVV.US,D,20050311,000000,1.08,1.08,1.08,1.08,1000,0
+CVV.US,D,20050315,000000,1.06,1.06,1.06,1.06,700,0
+CVV.US,D,20050316,000000,1.08,1.08,1.08,1.08,1100,0
+CVV.US,D,20050317,000000,1.05,1.06,1.05,1.06,600,0
+CVV.US,D,20050318,000000,1.06,1.06,1.06,1.06,4000,0
+CVV.US,D,20050321,000000,1.05,1.05,0.95,0.95,2300,0
+CVV.US,D,20050322,000000,0.93,0.93,0.91,0.91,900,0
+CVV.US,D,20050323,000000,0.96,1.09,0.96,1.02,16200,0
+CVV.US,D,20050324,000000,1.06,1.06,1.06,1.06,1000,0
+CVV.US,D,20050328,000000,1.07,1.22,1.07,1.22,8700,0
+CVV.US,D,20050329,000000,1.23,1.23,1.23,1.23,500,0
+CVV.US,D,20050330,000000,1.21,1.22,1.21,1.22,1400,0
+CVV.US,D,20050331,000000,1.16,5.5,1.16,5.25,546300,0
+CVV.US,D,20050401,000000,3.75,5.75,3.75,4.6,644700,0
+CVV.US,D,20050404,000000,4.2,5,3.94,4,165400,0
+CVV.US,D,20050405,000000,4.25,5.44,4.12,4.96,443100,0
+CVV.US,D,20050406,000000,5.05,7.15,5.05,5.95,900000,0
+CVV.US,D,20050407,000000,6.35,7.45,6.07,6.51,487500,0
+CVV.US,D,20050408,000000,6.61,7.85,6.1,6.36,409500,0
+CVV.US,D,20050411,000000,6.35,7.15,5.32,5.67,504300,0
+CVV.US,D,20050412,000000,5.58,5.78,4.47,4.95,384600,0
+CVV.US,D,20050413,000000,4.85,5.37,4.38,4.65,178800,0
+CVV.US,D,20050414,000000,4.65,4.85,4.18,4.31,79200,0
+CVV.US,D,20050415,000000,4.3,4.89,3.4,4.14,164400,0
+CVV.US,D,20050418,000000,4.02,4.8,3.81,4.09,130000,0
+CVV.US,D,20050419,000000,4.18,4.59,3.98,4.24,175000,0
+CVV.US,D,20050420,000000,4.15,5.38,4,5.05,606500,0
+CVV.US,D,20050421,000000,5.02,5.63,4.51,4.8,422600,0
+CVV.US,D,20050422,000000,4.78,5.65,3.89,3.89,565200,0
+CVV.US,D,20050425,000000,3.99,4.16,3.59,3.8,199500,0
+CVV.US,D,20050426,000000,3.9,3.95,3.65,3.8,105400,0
+CVV.US,D,20050427,000000,3.78,4.04,3.53,3.84,62100,0
+CVV.US,D,20050428,000000,3.8,3.8,3.6,3.63,38500,0
+CVV.US,D,20050429,000000,3.63,3.95,3.2,3.22,121200,0
+CVV.US,D,20050502,000000,3.25,3.6,2.99,3.13,106100,0
+CVV.US,D,20050503,000000,3.06,3.15,2.84,2.89,82000,0
+CVV.US,D,20050504,000000,2.9,3.1,2.9,3,51000,0
+CVV.US,D,20050505,000000,3,3.64,2.8,3.45,177100,0
+CVV.US,D,20050506,000000,3.7,3.7,3.2,3.25,42600,0
+CVV.US,D,20050509,000000,3.24,3.46,3.12,3.43,47500,0
+CVV.US,D,20050510,000000,3.42,3.65,3.28,3.36,41400,0
+CVV.US,D,20050511,000000,3.33,3.38,3.23,3.37,13200,0
+CVV.US,D,20050512,000000,3.38,3.38,3.14,3.16,12200,0
+CVV.US,D,20050513,000000,3.25,3.55,3.15,3.16,25400,0
+CVV.US,D,20050516,000000,3.06,3.06,2.11,2.39,268000,0
+CVV.US,D,20050517,000000,2.3,2.3,2.1,2.25,135100,0
+CVV.US,D,20050518,000000,2.22,2.25,2.06,2.11,56300,0
+CVV.US,D,20050519,000000,2.16,2.41,2.16,2.34,59900,0
+CVV.US,D,20050520,000000,2.32,2.36,2.28,2.33,6300,0
+CVV.US,D,20050523,000000,2.3,2.33,2.12,2.18,28100,0
+CVV.US,D,20050524,000000,2.15,2.17,1.95,2.1,44800,0
+CVV.US,D,20050525,000000,2.15,2.24,2.1,2.24,27600,0
+CVV.US,D,20050526,000000,2.24,2.4,2.2,2.37,39000,0
+CVV.US,D,20050527,000000,2.33,2.34,2.31,2.31,8700,0
+CVV.US,D,20050531,000000,2.3,2.3,2.11,2.2,19800,0
+CVV.US,D,20050601,000000,2.28,2.28,2.07,2.22,32900,0
+CVV.US,D,20050602,000000,2.25,2.3,2.2,2.3,12700,0
+CVV.US,D,20050603,000000,2.3,2.69,2.3,2.4,35500,0
+CVV.US,D,20050606,000000,2.45,2.49,2.21,2.24,27400,0
+CVV.US,D,20050607,000000,2.24,2.3,2.15,2.27,24100,0
+CVV.US,D,20050608,000000,2.3,2.31,2.25,2.28,11900,0
+CVV.US,D,20050609,000000,2.2,2.25,2.05,2.1,48500,0
+CVV.US,D,20050610,000000,2.17,2.17,1.99,2.1,29500,0
+CVV.US,D,20050613,000000,2.09,2.09,2,2.06,14000,0
+CVV.US,D,20050614,000000,2.1,2.45,2.1,2.2,68400,0
+CVV.US,D,20050615,000000,2.36,2.36,2.12,2.26,20200,0
+CVV.US,D,20050616,000000,2.22,2.22,2,2.13,25800,0
+CVV.US,D,20050617,000000,2.03,2.15,2.03,2.04,8300,0
+CVV.US,D,20050620,000000,2.05,2.21,2,2.13,13700,0
+CVV.US,D,20050621,000000,2.1,2.34,2.1,2.19,54200,0
+CVV.US,D,20050622,000000,2.29,2.38,2.14,2.18,22600,0
+CVV.US,D,20050623,000000,2.25,2.32,2.2,2.2,16400,0
+CVV.US,D,20050624,000000,2.15,2.25,2.15,2.21,6300,0
+CVV.US,D,20050627,000000,2.13,2.2,2.1,2.14,20200,0
+CVV.US,D,20050628,000000,2.1,2.25,2.1,2.23,19000,0
+CVV.US,D,20050629,000000,2.15,2.15,2.1,2.1,8200,0
+CVV.US,D,20050630,000000,2.08,2.1,2.02,2.08,17200,0
+CVV.US,D,20050701,000000,2.06,2.1,2.02,2.03,10800,0
+CVV.US,D,20050705,000000,2,2.1,2,2.1,20300,0
+CVV.US,D,20050706,000000,2.1,2.1,1.96,2.03,10300,0
+CVV.US,D,20050707,000000,2.01,2.01,1.81,1.9,40300,0
+CVV.US,D,20050708,000000,1.89,1.95,1.83,1.91,11800,0
+CVV.US,D,20050711,000000,1.9,2.2,1.9,2.15,36000,0
+CVV.US,D,20050712,000000,2.17,2.23,2.1,2.15,15300,0
+CVV.US,D,20050713,000000,2.14,2.14,2,2.1,5600,0
+CVV.US,D,20050714,000000,2.1,2.1,2.05,2.09,19200,0
+CVV.US,D,20050715,000000,2.1,2.19,2.06,2.06,14000,0
+CVV.US,D,20050718,000000,2.35,3.46,2.3,3.46,470500,0
+CVV.US,D,20050719,000000,3.41,3.88,2.95,3,341200,0
+CVV.US,D,20050720,000000,3.2,3.2,2.75,2.81,116900,0
+CVV.US,D,20050721,000000,2.81,2.95,2.76,2.83,53200,0
+CVV.US,D,20050722,000000,2.85,3.35,2.85,3.31,91100,0
+CVV.US,D,20050725,000000,3.32,3.76,3.32,3.42,140500,0
+CVV.US,D,20050726,000000,3.45,3.49,3.09,3.14,52200,0
+CVV.US,D,20050727,000000,3.09,3.21,3.04,3.19,16900,0
+CVV.US,D,20050728,000000,3.19,3.19,3.11,3.17,10300,0
+CVV.US,D,20050729,000000,3.11,3.18,2.93,3.05,48100,0
+CVV.US,D,20050801,000000,3.08,3.57,3.08,3.28,52700,0
+CVV.US,D,20050802,000000,3.31,3.43,3.22,3.31,7800,0
+CVV.US,D,20050803,000000,3.34,3.34,2.98,3.06,34000,0
+CVV.US,D,20050804,000000,3.05,3.08,3.05,3.08,9200,0
+CVV.US,D,20050805,000000,3.07,3.23,3.06,3.06,31700,0
+CVV.US,D,20050808,000000,3,3.03,2.95,2.95,19400,0
+CVV.US,D,20050809,000000,2.96,3.13,2.96,3.13,16900,0
+CVV.US,D,20050810,000000,3.15,3.38,3.15,3.27,26900,0
+CVV.US,D,20050811,000000,3.34,3.34,3.3,3.32,8700,0
+CVV.US,D,20050812,000000,4.3,5.08,3.86,3.95,334700,0
+CVV.US,D,20050815,000000,3.96,4.5,3.96,4.16,96100,0
+CVV.US,D,20050816,000000,4.16,4.36,4.1,4.3,57900,0
+CVV.US,D,20050817,000000,4.33,4.39,4.25,4.25,13300,0
+CVV.US,D,20050818,000000,4.24,4.24,3.87,3.94,64400,0
+CVV.US,D,20050819,000000,3.94,4.1,3.94,4.07,17400,0
+CVV.US,D,20050822,000000,4.08,4.1,4.05,4.09,16500,0
+CVV.US,D,20050823,000000,4.09,4.09,3.8,3.85,32300,0
+CVV.US,D,20050824,000000,3.85,3.9,3.59,3.63,40700,0
+CVV.US,D,20050825,000000,3.35,3.83,3.35,3.77,56200,0
+CVV.US,D,20050826,000000,3.7,3.73,3.65,3.67,17000,0
+CVV.US,D,20050829,000000,3.59,3.63,3.51,3.58,18700,0
+CVV.US,D,20050830,000000,3.58,3.74,3.58,3.74,28900,0
+CVV.US,D,20050831,000000,3.75,3.75,3.5,3.55,12100,0
+CVV.US,D,20050901,000000,3.55,3.55,3.5,3.53,13100,0
+CVV.US,D,20050902,000000,3.55,3.57,3.51,3.57,1900,0
+CVV.US,D,20050906,000000,3.5,3.5,3.41,3.45,26000,0
+CVV.US,D,20050907,000000,3.45,3.68,3.45,3.68,11400,0
+CVV.US,D,20050908,000000,3.7,3.72,3.51,3.59,14500,0
+CVV.US,D,20050909,000000,3.6,3.84,3.55,3.84,17000,0
+CVV.US,D,20050912,000000,3.94,4.2,3.91,4.08,27900,0
+CVV.US,D,20050913,000000,4.1,4.18,4.06,4.1,3800,0
+CVV.US,D,20050914,000000,4.15,4.17,4.05,4.1,11800,0
+CVV.US,D,20050915,000000,4,4.1,3.96,4.03,5300,0
+CVV.US,D,20050916,000000,4.02,4.02,3.65,3.67,27800,0
+CVV.US,D,20050919,000000,3.7,3.75,3.6,3.6,12200,0
+CVV.US,D,20050920,000000,3.67,3.68,3.67,3.68,1200,0
+CVV.US,D,20050921,000000,3.69,3.69,3.6,3.64,4000,0
+CVV.US,D,20050922,000000,3.6,3.61,3.55,3.6,25100,0
+CVV.US,D,20050923,000000,3.53,3.58,3.45,3.56,5300,0
+CVV.US,D,20050926,000000,3.53,3.68,3.53,3.67,6400,0
+CVV.US,D,20050927,000000,3.69,3.69,3.67,3.67,3700,0
+CVV.US,D,20050928,000000,3.6,3.63,3.59,3.59,2800,0
+CVV.US,D,20050929,000000,3.58,3.58,3.45,3.51,7400,0
+CVV.US,D,20050930,000000,3.59,3.76,3.59,3.76,3700,0
+CVV.US,D,20051003,000000,3.75,3.76,3.55,3.55,15400,0
+CVV.US,D,20051004,000000,3.55,3.8,3.55,3.73,12000,0
+CVV.US,D,20051005,000000,3.8,4.35,3.74,4.29,29500,0
+CVV.US,D,20051006,000000,4.3,4.41,3.85,3.85,21000,0
+CVV.US,D,20051007,000000,3.89,4,3.86,3.99,35600,0
+CVV.US,D,20051010,000000,4,4.05,3.87,3.87,14800,0
+CVV.US,D,20051011,000000,3.88,3.88,3.72,3.73,8200,0
+CVV.US,D,20051012,000000,3.73,3.76,3.55,3.55,8300,0
+CVV.US,D,20051013,000000,3.62,3.68,3.47,3.49,6700,0
+CVV.US,D,20051014,000000,3.53,3.56,3.43,3.56,3800,0
+CVV.US,D,20051017,000000,3.45,3.49,3.45,3.46,5900,0
+CVV.US,D,20051018,000000,3.45,3.49,3.41,3.41,1200,0
+CVV.US,D,20051019,000000,3.4,3.5,3.36,3.5,13900,0
+CVV.US,D,20051020,000000,3.5,3.51,3.5,3.5,7800,0
+CVV.US,D,20051021,000000,3.51,3.59,3.46,3.5,8800,0
+CVV.US,D,20051024,000000,3.5,3.74,3.5,3.6,5900,0
+CVV.US,D,20051025,000000,3.6,3.6,3.6,3.6,1000,0
+CVV.US,D,20051026,000000,3.69,3.71,3.69,3.69,3200,0
+CVV.US,D,20051027,000000,3.65,3.65,3.61,3.64,2200,0
+CVV.US,D,20051028,000000,3.6,3.6,3.5,3.6,9600,0
+CVV.US,D,20051031,000000,3.6,3.64,3.58,3.62,13200,0
+CVV.US,D,20051101,000000,3.63,3.95,3.63,3.8,18200,0
+CVV.US,D,20051102,000000,3.8,4.19,3.8,4.04,26700,0
+CVV.US,D,20051103,000000,4.15,4.15,4,4,5400,0
+CVV.US,D,20051104,000000,4.02,4.3,3.96,4,35900,0
+CVV.US,D,20051107,000000,4,4.1,3.99,4.1,12400,0
+CVV.US,D,20051108,000000,4.03,4.31,4.03,4.25,15300,0
+CVV.US,D,20051109,000000,4.3,4.7,4.3,4.6,66800,0
+CVV.US,D,20051110,000000,4.6,4.62,4.21,4.6,23400,0
+CVV.US,D,20051111,000000,4.6,4.7,4.52,4.52,20800,0
+CVV.US,D,20051114,000000,4.44,4.75,4,4,46100,0
+CVV.US,D,20051115,000000,3.6,3.6,3.12,3.2,83600,0
+CVV.US,D,20051116,000000,3.25,3.43,3.14,3.28,54400,0
+CVV.US,D,20051117,000000,3.2,3.27,3.16,3.24,4100,0
+CVV.US,D,20051118,000000,3.15,3.24,3.15,3.2,21500,0
+CVV.US,D,20051121,000000,3.15,3.28,3.15,3.2,3500,0
+CVV.US,D,20051122,000000,3.21,3.4,3.21,3.35,8400,0
+CVV.US,D,20051123,000000,3.32,3.32,3.25,3.25,3500,0
+CVV.US,D,20051125,000000,3.15,3.24,3.15,3.24,6000,0
+CVV.US,D,20051128,000000,3.14,3.2,3.06,3.18,12000,0
+CVV.US,D,20051129,000000,3.18,3.18,3.18,3.18,500,0
+CVV.US,D,20051130,000000,3.18,3.29,3.1,3.15,14900,0
+CVV.US,D,20051201,000000,3.05,3.13,2.9,3,20700,0
+CVV.US,D,20051202,000000,2.99,2.99,2.81,2.82,15600,0
+CVV.US,D,20051205,000000,2.79,2.79,2.66,2.72,28100,0
+CVV.US,D,20051206,000000,2.76,2.95,2.76,2.9,4100,0
+CVV.US,D,20051207,000000,2.95,2.95,2.9,2.9,3200,0
+CVV.US,D,20051208,000000,2.9,2.93,2.9,2.91,2400,0
+CVV.US,D,20051209,000000,2.87,2.92,2.72,2.85,4200,0
+CVV.US,D,20051212,000000,2.9,2.93,2.9,2.9,4500,0
+CVV.US,D,20051213,000000,2.88,2.88,2.88,2.88,400,0
+CVV.US,D,20051214,000000,2.88,2.9,2.88,2.9,2100,0
+CVV.US,D,20051215,000000,2.87,2.9,2.87,2.9,600,0
+CVV.US,D,20051216,000000,2.9,2.9,2.78,2.82,4300,0
+CVV.US,D,20051219,000000,2.75,2.84,2.73,2.8,3000,0
+CVV.US,D,20051220,000000,2.92,2.92,2.92,2.92,300,0
+CVV.US,D,20051221,000000,2.85,2.85,2.85,2.85,300,0
+CVV.US,D,20051222,000000,2.85,2.85,2.83,2.83,900,0
+CVV.US,D,20051223,000000,2.83,2.87,2.73,2.75,7000,0
+CVV.US,D,20051227,000000,2.75,2.93,2.75,2.8,5400,0
+CVV.US,D,20051228,000000,2.8,2.8,2.78,2.79,2200,0
+CVV.US,D,20051229,000000,2.8,2.9,2.8,2.9,3200,0
+CVV.US,D,20051230,000000,2.9,3,2.89,2.91,6000,0
+CVV.US,D,20060103,000000,2.95,2.95,2.91,2.91,1900,0
+CVV.US,D,20060104,000000,2.95,2.95,2.8,2.8,2200,0
+CVV.US,D,20060105,000000,2.75,3.25,2.75,3.21,24900,0
+CVV.US,D,20060106,000000,3.2,3.95,3.2,3.75,66500,0
+CVV.US,D,20060109,000000,3.85,4.15,3.85,4.08,46000,0
+CVV.US,D,20060110,000000,4.08,4.21,3.65,4.21,20900,0
+CVV.US,D,20060111,000000,4.15,4.15,3.87,3.99,13600,0
+CVV.US,D,20060112,000000,3.94,3.99,3.75,3.98,13600,0
+CVV.US,D,20060113,000000,3.95,3.95,3.81,3.94,2500,0
+CVV.US,D,20060117,000000,4,4.06,3.86,3.95,12300,0
+CVV.US,D,20060118,000000,3.9,3.9,3.8,3.83,7000,0
+CVV.US,D,20060119,000000,3.75,4.01,3.75,4.01,12200,0
+CVV.US,D,20060120,000000,4.02,4.21,3.95,4.1,75900,0
+CVV.US,D,20060123,000000,4.11,4.23,3.9,4.2,181300,0
+CVV.US,D,20060124,000000,4.29,4.47,3.91,4,25400,0
+CVV.US,D,20060125,000000,3.52,3.84,3.52,3.69,17000,0
+CVV.US,D,20060126,000000,3.84,3.99,3.7,3.8,4000,0
+CVV.US,D,20060127,000000,3.82,3.82,3.72,3.79,2200,0
+CVV.US,D,20060130,000000,3.75,3.76,3.75,3.75,3700,0
+CVV.US,D,20060131,000000,3.8,3.8,3.75,3.76,3700,0
+CVV.US,D,20060201,000000,3.7,3.71,3.55,3.62,2900,0
+CVV.US,D,20060202,000000,3.69,3.69,3.66,3.66,4300,0
+CVV.US,D,20060203,000000,3.75,3.75,3.74,3.74,300,0
+CVV.US,D,20060206,000000,3.75,3.95,3.75,3.95,2300,0
+CVV.US,D,20060207,000000,3.99,3.99,3.95,3.95,23300,0
+CVV.US,D,20060208,000000,3.91,3.98,3.9,3.91,1400,0
+CVV.US,D,20060209,000000,3.95,4.1,3.91,4.1,5600,0
+CVV.US,D,20060210,000000,3.95,3.95,3.6,3.8,8200,0
+CVV.US,D,20060213,000000,3.88,3.88,3.7,3.75,5600,0
+CVV.US,D,20060214,000000,3.94,3.96,3.94,3.96,1200,0
+CVV.US,D,20060215,000000,3.88,3.92,3.73,3.78,12900,0
+CVV.US,D,20060216,000000,3.77,3.81,3.77,3.8,400,0
+CVV.US,D,20060217,000000,3.82,3.91,3.77,3.91,3300,0
+CVV.US,D,20060221,000000,4,4.09,3.96,3.96,5400,0
+CVV.US,D,20060222,000000,3.95,4.01,3.95,4.01,2600,0
+CVV.US,D,20060223,000000,4.01,4.09,3.96,4.08,7400,0
+CVV.US,D,20060224,000000,3.96,3.96,3.95,3.95,2500,0
+CVV.US,D,20060227,000000,3.98,4.09,3.98,4.09,11200,0
+CVV.US,D,20060228,000000,4.07,4.07,4.07,4.07,500,0
+CVV.US,D,20060301,000000,4.04,4.05,3.74,3.91,1400,0
+CVV.US,D,20060302,000000,3.9,4.02,3.9,4.02,400,0
+CVV.US,D,20060303,000000,3.87,3.95,3.87,3.95,600,0
+CVV.US,D,20060306,000000,3.9,3.9,3.8,3.86,3400,0
+CVV.US,D,20060307,000000,3.82,4,3.82,4,6800,0
+CVV.US,D,20060308,000000,3.9,3.91,3.75,3.8,5900,0
+CVV.US,D,20060309,000000,3.78,3.85,3.78,3.85,900,0
+CVV.US,D,20060310,000000,3.86,3.95,3.86,3.95,1100,0
+CVV.US,D,20060313,000000,3.91,3.91,3.85,3.85,1100,0
+CVV.US,D,20060314,000000,3.9,3.99,3.9,3.99,500,0
+CVV.US,D,20060315,000000,3.97,4,3.97,3.98,3900,0
+CVV.US,D,20060316,000000,3.98,4,3.91,3.95,4100,0
+CVV.US,D,20060317,000000,3.95,3.96,3.95,3.96,1100,0
+CVV.US,D,20060320,000000,3.96,3.97,3.96,3.97,300,0
+CVV.US,D,20060321,000000,3.96,3.96,3.96,3.96,1300,0
+CVV.US,D,20060322,000000,3.8,3.85,3.8,3.8,1000,0
+CVV.US,D,20060323,000000,3.76,3.76,3.6,3.75,3600,0
+CVV.US,D,20060324,000000,3.6,3.79,3.6,3.79,1000,0
+CVV.US,D,20060327,000000,3.8,3.86,3.8,3.86,2300,0
+CVV.US,D,20060328,000000,3.9,3.9,3.9,3.9,300,0
+CVV.US,D,20060329,000000,3.95,3.96,3.9,3.95,3500,0
+CVV.US,D,20060330,000000,3.95,3.95,3.79,3.86,3300,0
+CVV.US,D,20060331,000000,3.81,3.91,3.81,3.91,1600,0
+CVV.US,D,20060403,000000,3.9,4.34,3.9,4.1,25000,0
+CVV.US,D,20060404,000000,4.28,4.3,3.85,4.07,17900,0
+CVV.US,D,20060405,000000,4.03,4.13,4.03,4.03,2100,0
+CVV.US,D,20060406,000000,4,4,3.85,3.95,10300,0
+CVV.US,D,20060407,000000,3.9,3.95,3.9,3.94,1300,0
+CVV.US,D,20060410,000000,3.9,3.9,3.9,3.9,1100,0
+CVV.US,D,20060411,000000,3.91,3.95,3.9,3.91,3200,0
+CVV.US,D,20060412,000000,3.9,3.99,3.9,3.9,2700,0
+CVV.US,D,20060413,000000,3.9,3.9,3.67,3.88,13900,0
+CVV.US,D,20060417,000000,3.78,3.85,3.7,3.75,7500,0
+CVV.US,D,20060418,000000,3.7,3.99,3.69,3.87,3900,0
+CVV.US,D,20060420,000000,3.75,3.9,3.75,3.9,2200,0
+CVV.US,D,20060421,000000,3.85,3.89,3.85,3.89,3400,0
+CVV.US,D,20060424,000000,3.9,3.94,3.9,3.94,3600,0
+CVV.US,D,20060425,000000,3.93,4.01,3.93,4.01,2000,0
+CVV.US,D,20060426,000000,3.97,4.05,3.95,4.05,6100,0
+CVV.US,D,20060427,000000,4.07,4.08,4,4.08,9100,0
+CVV.US,D,20060428,000000,4,4.16,4,4.16,3400,0
+CVV.US,D,20060501,000000,4.16,4.2,4.16,4.17,1900,0
+CVV.US,D,20060502,000000,4.17,4.2,4.16,4.17,3200,0
+CVV.US,D,20060503,000000,4.13,4.16,4.1,4.1,28600,0
+CVV.US,D,20060504,000000,4.12,4.13,4.12,4.13,2400,0
+CVV.US,D,20060505,000000,4.05,4.24,4.05,4.22,8500,0
+CVV.US,D,20060508,000000,4.12,4.12,4.12,4.12,100,0
+CVV.US,D,20060509,000000,4.02,4.04,4.01,4.04,1800,0
+CVV.US,D,20060512,000000,4,4.01,3.91,3.96,7000,0
+CVV.US,D,20060515,000000,3.94,4.03,3.93,3.93,3700,0
+CVV.US,D,20060516,000000,3.9,3.98,3.7,3.73,11500,0
+CVV.US,D,20060517,000000,3.75,3.75,3.52,3.72,36400,0
+CVV.US,D,20060518,000000,3.67,3.7,3.37,3.5,70700,0
+CVV.US,D,20060519,000000,3.46,3.85,3.4,3.81,15400,0
+CVV.US,D,20060522,000000,3.8,3.8,3.7,3.79,2400,0
+CVV.US,D,20060523,000000,3.8,4.15,3.7,4.15,57600,0
+CVV.US,D,20060524,000000,4,4,3.86,3.89,3900,0
+CVV.US,D,20060525,000000,3.9,3.9,3.88,3.88,2200,0
+CVV.US,D,20060526,000000,3.84,3.84,3.7,3.77,2400,0
+CVV.US,D,20060530,000000,3.73,3.8,3.73,3.75,1900,0
+CVV.US,D,20060601,000000,3.75,3.75,3.74,3.74,600,0
+CVV.US,D,20060602,000000,3.4,3.5,3.4,3.5,28400,0
+CVV.US,D,20060605,000000,3.58,3.6,3.51,3.51,900,0
+CVV.US,D,20060606,000000,3.6,3.6,3.45,3.48,5400,0
+CVV.US,D,20060607,000000,3.47,3.53,3.47,3.53,40700,0
+CVV.US,D,20060608,000000,3.47,3.5,3.41,3.5,2500,0
+CVV.US,D,20060609,000000,3.57,3.6,3.23,3.45,10600,0
+CVV.US,D,20060612,000000,3.37,3.37,3.15,3.15,4400,0
+CVV.US,D,20060613,000000,3.06,3.16,3.01,3.08,7400,0
+CVV.US,D,20060614,000000,3.1,3.11,3,3.08,2700,0
+CVV.US,D,20060615,000000,3.1,3.12,3.01,3.06,5300,0
+CVV.US,D,20060616,000000,3.09,3.09,2.95,3,4100,0
+CVV.US,D,20060619,000000,2.95,3,2.89,3,14300,0
+CVV.US,D,20060620,000000,3.09,3.09,3.09,3.09,1000,0
+CVV.US,D,20060621,000000,3.15,3.15,3.15,3.15,300,0
+CVV.US,D,20060622,000000,3.1,3.1,3,3,6200,0
+CVV.US,D,20060623,000000,3.01,3.01,3,3,1000,0
+CVV.US,D,20060626,000000,3.01,3.05,3,3.05,4400,0
+CVV.US,D,20060627,000000,3,3,2.95,2.95,4000,0
+CVV.US,D,20060628,000000,2.95,2.96,2.74,2.8,8500,0
+CVV.US,D,20060629,000000,2.8,2.9,2.8,2.87,6400,0
+CVV.US,D,20060630,000000,2.84,2.84,2.84,2.84,900,0
+CVV.US,D,20060703,000000,2.8,2.87,2.72,2.82,10500,0
+CVV.US,D,20060705,000000,2.85,2.87,2.81,2.87,7200,0
+CVV.US,D,20060706,000000,2.86,2.88,2.84,2.88,2600,0
+CVV.US,D,20060707,000000,2.85,2.85,2.85,2.85,100,0
+CVV.US,D,20060710,000000,2.81,2.82,2.81,2.82,500,0
+CVV.US,D,20060711,000000,2.85,2.85,2.73,2.79,5900,0
+CVV.US,D,20060712,000000,2.72,2.79,2.72,2.79,500,0
+CVV.US,D,20060713,000000,2.8,2.8,2.72,2.75,1900,0
+CVV.US,D,20060714,000000,2.7,2.79,2.65,2.7,1900,0
+CVV.US,D,20060717,000000,2.72,2.72,2.68,2.68,1000,0
+CVV.US,D,20060718,000000,2.79,2.79,2.65,2.67,800,0
+CVV.US,D,20060719,000000,2.8,2.8,2.8,2.8,1600,0
+CVV.US,D,20060720,000000,2.74,2.74,2.65,2.65,1100,0
+CVV.US,D,20060721,000000,2.66,2.66,2.55,2.6,2000,0
+CVV.US,D,20060724,000000,2.55,2.78,2.55,2.72,5300,0
+CVV.US,D,20060725,000000,2.8,2.85,2.75,2.85,3000,0
+CVV.US,D,20060726,000000,2.8,2.8,2.76,2.76,400,0
+CVV.US,D,20060727,000000,2.79,2.95,2.79,2.85,9000,0
+CVV.US,D,20060728,000000,2.81,2.81,2.81,2.81,800,0
+CVV.US,D,20060731,000000,2.81,2.83,2.81,2.83,1000,0
+CVV.US,D,20060801,000000,2.8,2.8,2.8,2.8,400,0
+CVV.US,D,20060802,000000,2.72,2.72,2.72,2.72,200,0
+CVV.US,D,20060804,000000,2.75,2.8,2.72,2.8,900,0
+CVV.US,D,20060808,000000,2.79,2.8,2.79,2.8,2400,0
+CVV.US,D,20060809,000000,2.8,2.85,2.7,2.7,11800,0
+CVV.US,D,20060810,000000,2.7,2.7,2.7,2.7,200,0
+CVV.US,D,20060811,000000,2.66,2.66,2.51,2.51,3600,0
+CVV.US,D,20060814,000000,2.51,2.51,2.15,2.31,15100,0
+CVV.US,D,20060815,000000,2.24,2.26,2.15,2.25,16600,0
+CVV.US,D,20060816,000000,2.3,2.3,2.15,2.3,4600,0
+CVV.US,D,20060817,000000,2.32,2.38,2.29,2.29,2900,0
+CVV.US,D,20060818,000000,2.3,2.3,2.3,2.3,3200,0
+CVV.US,D,20060821,000000,2.4,2.4,2.4,2.4,3100,0
+CVV.US,D,20060822,000000,2.42,2.49,2.42,2.49,2400,0
+CVV.US,D,20060823,000000,2.5,2.5,2.45,2.45,700,0
+CVV.US,D,20060824,000000,2.45,2.45,2.45,2.45,2900,0
+CVV.US,D,20060825,000000,2.48,2.5,2.45,2.45,1300,0
+CVV.US,D,20060828,000000,2.45,2.45,2.3,2.3,8400,0
+CVV.US,D,20060829,000000,2.4,2.84,2.4,2.71,16100,0
+CVV.US,D,20060830,000000,2.9,3.3,2.9,3.08,16800,0
+CVV.US,D,20060831,000000,3.18,3.25,3.08,3.08,4300,0
+CVV.US,D,20060901,000000,3.02,3.08,3,3.08,35600,0
+CVV.US,D,20060905,000000,2.99,2.99,2.8,2.81,16000,0
+CVV.US,D,20060906,000000,2.83,2.83,2.81,2.81,900,0
+CVV.US,D,20060907,000000,2.76,2.76,2.66,2.7,2000,0
+CVV.US,D,20060908,000000,2.65,2.65,2.62,2.65,1200,0
+CVV.US,D,20060911,000000,2.56,2.7,2.56,2.65,1300,0
+CVV.US,D,20060912,000000,2.61,2.69,2.6,2.69,2200,0
+CVV.US,D,20060913,000000,2.65,2.98,2.53,2.93,7800,0
+CVV.US,D,20060914,000000,2.98,3.15,2.97,3.04,16700,0
+CVV.US,D,20060915,000000,3.05,3.29,3.05,3.1,87800,0
+CVV.US,D,20060918,000000,3.29,3.38,3.29,3.34,6400,0
+CVV.US,D,20060919,000000,3.45,3.75,3.45,3.69,24700,0
+CVV.US,D,20060920,000000,3.79,3.9,3.49,3.5,46900,0
+CVV.US,D,20060921,000000,3.4,3.4,3.11,3.3,5700,0
+CVV.US,D,20060922,000000,3.26,3.26,3.26,3.26,200,0
+CVV.US,D,20060925,000000,3.27,3.35,3,3.09,8800,0
+CVV.US,D,20060926,000000,2.98,3.35,2.98,3.32,6000,0
+CVV.US,D,20060927,000000,3.35,3.55,3.35,3.54,3100,0
+CVV.US,D,20060928,000000,3.4,3.45,3.35,3.38,11000,0
+CVV.US,D,20060929,000000,3.44,3.44,3.44,3.44,500,0
+CVV.US,D,20061004,000000,3.5,3.62,3.5,3.54,2400,0
+CVV.US,D,20061005,000000,3.5,3.67,3.5,3.57,3000,0
+CVV.US,D,20061006,000000,3.5,3.5,3.48,3.49,500,0
+CVV.US,D,20061009,000000,3.4,3.45,3.25,3.33,7400,0
+CVV.US,D,20061010,000000,3.4,3.4,3.22,3.3,14100,0
+CVV.US,D,20061012,000000,3.29,3.29,3.2,3.27,2600,0
+CVV.US,D,20061013,000000,3.3,3.35,3.2,3.35,20700,0
+CVV.US,D,20061016,000000,3.35,3.35,3.35,3.35,1000,0
+CVV.US,D,20061017,000000,3.39,3.39,3.35,3.35,900,0
+CVV.US,D,20061018,000000,3.34,3.34,3.34,3.34,2700,0
+CVV.US,D,20061019,000000,3.35,3.4,3.27,3.4,2000,0
+CVV.US,D,20061020,000000,3.35,3.35,3.35,3.35,18000,0
+CVV.US,D,20061023,000000,3.29,3.3,3.29,3.3,2600,0
+CVV.US,D,20061024,000000,3.26,3.35,3.26,3.35,31600,0
+CVV.US,D,20061025,000000,3.37,3.38,3.37,3.38,700,0
+CVV.US,D,20061027,000000,3.37,3.37,3.37,3.37,200,0
+CVV.US,D,20061030,000000,3.41,3.41,3.31,3.31,1600,0
+CVV.US,D,20061031,000000,3.42,3.42,3.35,3.35,1000,0
+CVV.US,D,20061101,000000,3.31,3.34,3.31,3.33,2500,0
+CVV.US,D,20061102,000000,3.25,3.25,3.2,3.2,700,0
+CVV.US,D,20061106,000000,3.1,3.19,3.1,3.19,1000,0
+CVV.US,D,20061107,000000,3.1,3.19,3.1,3.13,32100,0
+CVV.US,D,20061108,000000,2.85,3.25,2.22,3.16,62800,0
+CVV.US,D,20061109,000000,3.3,3.3,3.3,3.3,200,0
+CVV.US,D,20061110,000000,3.14,3.14,3.01,3.09,400,0
+CVV.US,D,20061113,000000,3.27,3.27,3.22,3.22,1600,0
+CVV.US,D,20061114,000000,3.22,3.22,3.22,3.22,300,0
+CVV.US,D,20061115,000000,3.4,5.19,3.4,4.38,198700,0
+CVV.US,D,20061116,000000,4.5,4.77,4.01,4.44,59400,0
+CVV.US,D,20061117,000000,4.16,4.51,4.05,4.44,20900,0
+CVV.US,D,20061120,000000,4.4,4.54,4,4.23,54900,0
+CVV.US,D,20061121,000000,4.46,4.46,4.26,4.44,20000,0
+CVV.US,D,20061122,000000,4.44,4.46,4.27,4.27,30400,0
+CVV.US,D,20061124,000000,4.25,4.25,4.13,4.13,1300,0
+CVV.US,D,20061127,000000,4.13,4.13,4.11,4.12,35600,0
+CVV.US,D,20061128,000000,4.11,4.66,3.88,4.49,84000,0
+CVV.US,D,20061129,000000,4.48,4.48,4.25,4.3,6100,0
+CVV.US,D,20061130,000000,4.28,4.45,4.24,4.24,9400,0
+CVV.US,D,20061201,000000,4.34,4.67,4.33,4.6,30900,0
+CVV.US,D,20061204,000000,4.6,6.13,4.35,6,176300,0
+CVV.US,D,20061205,000000,6.9,7.5,6.43,6.67,529200,0
+CVV.US,D,20061206,000000,6.11,7.45,5.8,7.13,265800,0
+CVV.US,D,20061207,000000,7.11,7.27,6.64,7.11,86800,0
+CVV.US,D,20061208,000000,6.9,7,6.14,6.2,120800,0
+CVV.US,D,20061211,000000,6.6,6.6,6.09,6.3,65000,0
+CVV.US,D,20061212,000000,6.35,6.35,5.56,5.7,90400,0
+CVV.US,D,20061213,000000,5.7,5.9,5.17,5.48,107900,0
+CVV.US,D,20061214,000000,5.48,5.9,5.22,5.83,51400,0
+CVV.US,D,20061215,000000,5.7,5.75,5.3,5.36,20900,0
+CVV.US,D,20061218,000000,5.36,5.45,5.36,5.36,12300,0
+CVV.US,D,20061219,000000,5.32,5.45,5.06,5.35,49900,0
+CVV.US,D,20061220,000000,5.4,5.71,5.18,5.28,20200,0
+CVV.US,D,20061221,000000,5.35,5.35,5.13,5.15,12700,0
+CVV.US,D,20061222,000000,5.05,5.19,4.85,5.19,26100,0
+CVV.US,D,20061226,000000,4.95,5.22,4.95,5.02,17900,0
+CVV.US,D,20061227,000000,5.1,5.45,5.04,5.17,20600,0
+CVV.US,D,20061228,000000,5.1,5.85,5.09,5.85,41100,0
+CVV.US,D,20061229,000000,5.75,5.8,5.51,5.7,16700,0
+CVV.US,D,20070103,000000,5.4,5.4,5.19,5.32,21400,0
+CVV.US,D,20070104,000000,5.16,5.2,5.06,5.18,11000,0
+CVV.US,D,20070105,000000,5.25,5.5,5.25,5.49,23100,0
+CVV.US,D,20070108,000000,5.58,5.58,5.1,5.18,4800,0
+CVV.US,D,20070109,000000,5.12,5.34,5.12,5.3,3200,0
+CVV.US,D,20070110,000000,5.29,6,5.29,5.81,43500,0
+CVV.US,D,20070111,000000,5.75,6.15,5.55,5.78,32500,0
+CVV.US,D,20070112,000000,6.04,6.04,5.76,5.93,8200,0
+CVV.US,D,20070116,000000,6,6.2,5.76,5.76,9100,0
+CVV.US,D,20070117,000000,5.7,5.76,5.41,5.63,20400,0
+CVV.US,D,20070118,000000,5.35,5.39,4.87,5.24,32100,0
+CVV.US,D,20070119,000000,4.95,5.26,4.95,5.22,16500,0
+CVV.US,D,20070122,000000,5.3,5.32,5.15,5.32,8500,0
+CVV.US,D,20070123,000000,5.39,5.57,5.36,5.39,6500,0
+CVV.US,D,20070124,000000,5.15,5.56,5.15,5.55,3900,0
+CVV.US,D,20070125,000000,5.48,5.51,5.18,5.5,7700,0
+CVV.US,D,20070129,000000,5.4,5.4,5.3,5.39,3200,0
+CVV.US,D,20070130,000000,5.37,5.69,5.37,5.65,21000,0
+CVV.US,D,20070131,000000,5.65,5.79,5.55,5.79,5300,0
+CVV.US,D,20070201,000000,5.73,5.99,5.73,5.89,14200,0
+CVV.US,D,20070202,000000,5.81,5.85,5.8,5.85,500,0
+CVV.US,D,20070205,000000,5.72,5.75,5.7,5.7,2000,0
+CVV.US,D,20070206,000000,5.6,5.7,5.5,5.53,14200,0
+CVV.US,D,20070207,000000,5.52,5.64,5.52,5.59,4800,0
+CVV.US,D,20070208,000000,5.53,5.6,5.53,5.53,5900,0
+CVV.US,D,20070209,000000,5.58,5.9,5.58,5.6,12800,0
+CVV.US,D,20070212,000000,5.6,5.8,5.6,5.77,6391,0
+CVV.US,D,20070213,000000,5.8,6.42,5.7,6.21,38228,0
+CVV.US,D,20070214,000000,5.95,6.24,5.95,6.13,17000,0
+CVV.US,D,20070215,000000,5.99,6.06,5.88,6,12600,0
+CVV.US,D,20070216,000000,6.02,6.4,6,6.17,6000,0
+CVV.US,D,20070220,000000,6.25,6.25,5.81,6,6500,0
+CVV.US,D,20070221,000000,5.89,6.08,5.8,5.9,3700,0
+CVV.US,D,20070222,000000,5.72,6,5.65,5.9,6700,0
+CVV.US,D,20070223,000000,5.92,6.15,5.89,6,9800,0
+CVV.US,D,20070226,000000,6,6.2,5.9,6.09,7000,0
+CVV.US,D,20070227,000000,5.94,6.25,5.4,5.84,24800,0
+CVV.US,D,20070228,000000,5.85,5.88,5.61,5.73,3700,0
+CVV.US,D,20070301,000000,5.7,5.7,5.3,5.6,13800,0
+CVV.US,D,20070302,000000,5.5,5.9,5.09,5.31,25000,0
+CVV.US,D,20070305,000000,5.29,5.29,4.9,4.9,25800,0
+CVV.US,D,20070306,000000,4.95,5.15,4.8,4.94,11100,0
+CVV.US,D,20070307,000000,5.05,5.15,4.81,5.15,9600,0
+CVV.US,D,20070308,000000,4.85,5.14,4.85,5,9600,0
+CVV.US,D,20070309,000000,5.01,5.2,4.92,5.1,12700,0
+CVV.US,D,20070312,000000,5.1,5.38,5,5.38,19900,0
+CVV.US,D,20070313,000000,5.15,5.35,4.8,5.01,22800,0
+CVV.US,D,20070314,000000,5,5.01,4.97,5.01,6100,0
+CVV.US,D,20070315,000000,5.1,5.35,5.1,5.35,5500,0
+CVV.US,D,20070316,000000,5.37,5.42,5.3,5.3,3400,0
+CVV.US,D,20070319,000000,5.15,5.4,5,5.3,16100,0
+CVV.US,D,20070320,000000,5.31,5.4,5.21,5.35,5000,0
+CVV.US,D,20070321,000000,5.35,5.4,5.31,5.31,2500,0
+CVV.US,D,20070322,000000,5.05,5.44,5.05,5.28,38000,0
+CVV.US,D,20070323,000000,5.29,5.44,5.24,5.38,7900,0
+CVV.US,D,20070326,000000,5.42,5.6,5.42,5.54,7300,0
+CVV.US,D,20070327,000000,6.01,6.3,5.71,6.09,33600,0
+CVV.US,D,20070328,000000,6.1,6.1,5.8,5.98,10000,0
+CVV.US,D,20070329,000000,6,6.14,5.87,6.02,6700,0
+CVV.US,D,20070330,000000,6.04,6.04,5.9,5.97,3000,0
+CVV.US,D,20070402,000000,5.81,5.9,5.73,5.79,2200,0
+CVV.US,D,20070403,000000,5.87,6.51,5.79,6.43,25200,0
+CVV.US,D,20070404,000000,6.38,6.5,6.14,6.14,8600,0
+CVV.US,D,20070405,000000,6.14,6.88,6.1,6.75,13800,0
+CVV.US,D,20070409,000000,6.71,7.44,6.6,7.37,43300,0
+CVV.US,D,20070410,000000,7.25,7.82,7.25,7.4,45800,0
+CVV.US,D,20070411,000000,7.25,7.25,6.75,7,33600,0
+CVV.US,D,20070412,000000,6.99,7.25,6.99,7.04,18600,0
+CVV.US,D,20070413,000000,7.24,7.39,7.02,7.04,16700,0
+CVV.US,D,20070416,000000,7.19,7.39,6.75,6.99,24500,0
+CVV.US,D,20070417,000000,7.1,7.41,7,7.24,21800,0
+CVV.US,D,20070418,000000,7.23,8.25,7.23,8.05,91800,0
+CVV.US,D,20070419,000000,8,8.08,7.59,7.79,24100,0
+CVV.US,D,20070420,000000,7.75,8.35,7.75,8.34,52100,0
+CVV.US,D,20070423,000000,8.6,8.95,8.5,8.82,45700,0
+CVV.US,D,20070424,000000,9.04,9.25,8.6,8.7,56100,0
+CVV.US,D,20070425,000000,8.7,8.95,8.6,8.94,17300,0
+CVV.US,D,20070426,000000,8.97,9.25,8.67,8.95,30500,0
+CVV.US,D,20070427,000000,8.95,8.98,8.72,8.83,16800,0
+CVV.US,D,20070430,000000,8.83,8.83,7.5,8.2,27000,0
+CVV.US,D,20070501,000000,8.18,8.18,5.75,7.7,54700,0
+CVV.US,D,20070502,000000,7.48,7.75,7.13,7.37,17400,0
+CVV.US,D,20070503,000000,7.52,7.53,7.2,7.25,8200,0
+CVV.US,D,20070504,000000,7.39,7.39,7.1,7.36,5700,0
+CVV.US,D,20070507,000000,6.75,7.3,6.75,7.3,17100,0
+CVV.US,D,20070508,000000,7.05,7.51,7.05,7.45,11200,0
+CVV.US,D,20070509,000000,7.45,7.45,6.96,7.3,20700,0
+CVV.US,D,20070510,000000,7.3,7.35,6.17,6.87,39800,0
+CVV.US,D,20070511,000000,6.85,7.1,6.66,6.9,25200,0
+CVV.US,D,20070514,000000,7.01,7.01,6.7,6.74,30100,0
+CVV.US,D,20070515,000000,6.03,6.65,6,6.28,48700,0
+CVV.US,D,20070516,000000,6.25,6.25,6.01,6.05,18700,0
+CVV.US,D,20070517,000000,6.05,6.05,5.78,5.85,22300,0
+CVV.US,D,20070518,000000,6.11,6.11,6,6.1,7100,0
+CVV.US,D,20070521,000000,6.14,6.2,6.14,6.2,4700,0
+CVV.US,D,20070522,000000,6.15,6.25,6.1,6.14,7700,0
+CVV.US,D,20070523,000000,6.13,6.23,6.04,6.23,3000,0
+CVV.US,D,20070524,000000,6.22,6.23,6.05,6.23,2600,0
+CVV.US,D,20070525,000000,6.2,6.22,6.2,6.22,1200,0
+CVV.US,D,20070529,000000,6.22,6.22,6.1,6.2,1300,0
+CVV.US,D,20070530,000000,6.22,6.23,6.2,6.2,600,0
+CVV.US,D,20070531,000000,6.12,6.24,6.12,6.18,2500,0
+CVV.US,D,20070601,000000,6.15,6.15,5.86,6,6200,0
+CVV.US,D,20070604,000000,6,6.17,6,6.16,8200,0
+CVV.US,D,20070605,000000,6.15,6.15,6.05,6.05,300,0
+CVV.US,D,20070606,000000,6.01,6.01,6.01,6.01,1700,0
+CVV.US,D,20070607,000000,6,6.16,5.93,6,6400,0
+CVV.US,D,20070608,000000,5.81,5.94,5.8,5.94,7900,0
+CVV.US,D,20070611,000000,5.89,5.89,5.89,5.89,100,0
+CVV.US,D,20070612,000000,5.8,6,5.8,6,200,0
+CVV.US,D,20070613,000000,6.05,6.15,6.04,6.04,1800,0
+CVV.US,D,20070614,000000,6.1,6.15,6.1,6.13,500,0
+CVV.US,D,20070615,000000,6,6.05,5.99,6.05,1400,0
+CVV.US,D,20070618,000000,5.9,6,5.8,5.83,5000,0
+CVV.US,D,20070619,000000,5.9,6.05,5.9,5.92,3000,0
+CVV.US,D,20070620,000000,5.9,5.9,5.75,5.82,3500,0
+CVV.US,D,20070621,000000,5.9,5.9,5.82,5.82,200,0
+CVV.US,D,20070622,000000,5.85,5.85,5.25,5.66,13600,0
+CVV.US,D,20070625,000000,5.77,5.77,5.46,5.55,5000,0
+CVV.US,D,20070626,000000,5.5,5.5,5.1,5.4,9100,0
+CVV.US,D,20070627,000000,5.41,5.51,5.37,5.37,2200,0
+CVV.US,D,20070628,000000,5.35,5.35,5.23,5.32,6100,0
+CVV.US,D,20070629,000000,5.25,5.32,5.22,5.25,5300,0
+CVV.US,D,20070702,000000,5.47,5.47,5.3,5.3,4600,0
+CVV.US,D,20070705,000000,5.31,5.31,5.12,5.22,13500,0
+CVV.US,D,20070706,000000,5,5.34,4.63,4.9,31400,0
+CVV.US,D,20070709,000000,4.88,4.88,4.45,4.6,60800,0
+CVV.US,D,20070710,000000,4.6,4.75,4.49,4.55,8000,0
+CVV.US,D,20070711,000000,5.3,5.3,4.66,5.09,23700,0
+CVV.US,D,20070712,000000,5.07,5.29,4.85,4.91,11700,0
+CVV.US,D,20070713,000000,5,5.29,5,5.25,12700,0
+CVV.US,D,20070716,000000,5.28,5.38,5.25,5.25,10500,0
+CVV.US,D,20070717,000000,5.35,5.38,5.29,5.36,1600,0
+CVV.US,D,20070718,000000,5.27,5.29,5.2,5.2,6100,0
+CVV.US,D,20070719,000000,5.32,5.32,5.32,5.32,400,0
+CVV.US,D,20070720,000000,5.32,5.32,5.26,5.26,3300,0
+CVV.US,D,20070723,000000,5.1,5.35,5.1,5.35,2700,0
+CVV.US,D,20070724,000000,5.2,5.2,5.15,5.15,6300,0
+CVV.US,D,20070725,000000,5.15,5.3,5.13,5.3,7200,0
+CVV.US,D,20070726,000000,5.35,5.42,5.35,5.42,15500,0
+CVV.US,D,20070727,000000,5.31,5.31,4.6,5.05,4800,0
+CVV.US,D,20070730,000000,5.07,5.58,5.07,5.58,5700,0
+CVV.US,D,20070731,000000,5.65,6.08,5.6,6.08,8600,0
+CVV.US,D,20070801,000000,5.8,6.14,5.8,6.08,9800,0
+CVV.US,D,20070802,000000,6.1,6.15,5.91,6.1,4800,0
+CVV.US,D,20070803,000000,5.99,6.15,5.91,6.15,1500,0
+CVV.US,D,20070806,000000,5.96,5.96,5.74,5.81,14300,0
+CVV.US,D,20070807,000000,5.9,6.12,5.7,5.7,5600,0
+CVV.US,D,20070808,000000,5.85,6.15,5.79,5.85,6400,0
+CVV.US,D,20070809,000000,5.75,5.8,5.73,5.8,1100,0
+CVV.US,D,20070810,000000,5.8,5.86,5.8,5.85,2500,0
+CVV.US,D,20070813,000000,5.9,6,5.83,5.97,6600,0
+CVV.US,D,20070814,000000,5.99,5.99,5.6,5.6,8000,0
+CVV.US,D,20070815,000000,5.6,5.6,5.4,5.4,1000,0
+CVV.US,D,20070816,000000,5.4,5.4,5.4,5.4,600,0
+CVV.US,D,20070817,000000,5.27,5.27,5.25,5.25,0,0
+CVV.US,D,20070820,000000,5.25,5.25,4.61,5.1,0,0
+CVV.US,D,20070821,000000,4.8,5.24,4.8,4.9,0,0
+CVV.US,D,20070822,000000,5,6.5,5,5.15,0,0
+CVV.US,D,20070823,000000,5.3,6,5.15,5.42,0,0
+CVV.US,D,20070824,000000,5.35,5.88,5.32,5.85,0,0
+CVV.US,D,20070827,000000,5.93,6.1,5.85,6.1,0,0
+CVV.US,D,20070828,000000,6.02,6.02,5.75,6,0,0
+CVV.US,D,20070829,000000,5.8,6.1,5.8,5.95,0,0
+CVV.US,D,20070830,000000,5.96,6,5.8,5.8,0,0
+CVV.US,D,20070831,000000,6,6.2,5.07,6.2,0,0
+CVV.US,D,20070904,000000,6,6,5.6,5.75,1500,0
+CVV.US,D,20070905,000000,5.6,5.68,5.6,5.68,1400,0
+CVV.US,D,20070906,000000,5.6,5.66,5.43,5.66,5900,0
+CVV.US,D,20070907,000000,5.6,5.77,5.52,5.55,3500,0
+CVV.US,D,20070910,000000,5.5,5.5,5.5,5.5,200,0
+CVV.US,D,20070911,000000,5.45,5.54,4.51,5.32,6700,0
+CVV.US,D,20070912,000000,5.21,5.21,5.2,5.2,2000,0
+CVV.US,D,20070913,000000,5.23,5.23,5.15,5.15,1700,0
+CVV.US,D,20070914,000000,5.3,5.34,5.25,5.25,700,0
+CVV.US,D,20070917,000000,5.17,5.2,5.17,5.2,400,0
+CVV.US,D,20070918,000000,5.22,5.39,5.22,5.35,1900,0
+CVV.US,D,20070919,000000,5.35,5.46,5.01,5.04,24800,0
+CVV.US,D,20070920,000000,4.75,5.09,4.75,4.85,195350,0
+CVV.US,D,20070921,000000,5.15,5.18,4.84,4.99,10908,0
+CVV.US,D,20070924,000000,5.07,5.36,4.9,5.06,13300,0
+CVV.US,D,20070925,000000,5,5.25,4.85,4.91,63644,0
+CVV.US,D,20070926,000000,5.02,5.24,4.76,5.08,6000,0
+CVV.US,D,20070927,000000,4.79,4.8,4.75,4.8,16800,0
+CVV.US,D,20070928,000000,5.14,5.14,4.8,4.8,2700,0
+CVV.US,D,20071001,000000,4.8,5.11,4.8,4.8,1900,0
+CVV.US,D,20071002,000000,4.75,4.79,4.75,4.76,2800,0
+CVV.US,D,20071003,000000,4.77,4.77,4.65,4.77,2050,0
+CVV.US,D,20071004,000000,4.84,4.84,4.75,4.75,2000,0
+CVV.US,D,20071005,000000,4.75,4.75,4.65,4.75,4700,0
+CVV.US,D,20071008,000000,4.75,4.75,4.65,4.75,24950,0
+CVV.US,D,20071009,000000,4.62,4.62,4.6,4.62,3400,0
+CVV.US,D,20071010,000000,4.76,4.76,4.6,4.6,3900,0
+CVV.US,D,20071011,000000,4.74,4.75,4.6,4.75,5220,0
+CVV.US,D,20071012,000000,4.7,4.74,4.7,4.71,10250,0
+CVV.US,D,20071015,000000,4.74,4.74,4.65,4.65,3195,0
+CVV.US,D,20071016,000000,4.7,4.71,4.7,4.71,700,0
+CVV.US,D,20071017,000000,4.63,4.65,4.58,4.6,31497,0
+CVV.US,D,20071018,000000,4.59,4.67,4.59,4.64,5173,0
+CVV.US,D,20071019,000000,4.62,4.86,4.46,4.86,51250,0
+CVV.US,D,20071022,000000,4.77,4.88,4.69,4.74,13100,0
+CVV.US,D,20071023,000000,4.75,4.75,4.61,4.69,11380,0
+CVV.US,D,20071024,000000,4.68,4.68,4.61,4.67,3700,0
+CVV.US,D,20071025,000000,4.81,4.81,4.61,4.67,25087,0
+CVV.US,D,20071026,000000,4.62,4.75,4.61,4.75,1400,0
+CVV.US,D,20071029,000000,4.76,4.76,4.75,4.75,500,0
+CVV.US,D,20071030,000000,4.78,4.78,4.64,4.75,2900,0
+CVV.US,D,20071031,000000,4.64,4.85,4.64,4.84,13950,0
+CVV.US,D,20071101,000000,4.7,4.72,4.7,4.7,36500,0
+CVV.US,D,20071102,000000,4.89,4.94,4.75,4.75,4700,0
+CVV.US,D,20071105,000000,4.76,4.86,4.76,4.86,700,0
+CVV.US,D,20071106,000000,4.75,4.75,4.74,4.74,4200,0
+CVV.US,D,20071107,000000,4.73,4.73,4.71,4.71,4100,0
+CVV.US,D,20071108,000000,4.68,4.68,4.65,4.68,10700,0
+CVV.US,D,20071109,000000,4.91,4.91,4.91,4.91,200,0
+CVV.US,D,20071112,000000,4.63,4.82,4.35,4.35,33666,0
+CVV.US,D,20071113,000000,3.62,4.56,3.62,4.49,1396,0
+CVV.US,D,20071114,000000,4.59,4.59,4.59,4.59,200,0
+CVV.US,D,20071115,000000,4.44,4.44,4.4,4.4,12848,0
+CVV.US,D,20071116,000000,4.27,4.54,4.27,4.35,7676,0
+CVV.US,D,20071119,000000,4.42,4.42,4.29,4.35,4242,0
+CVV.US,D,20071120,000000,4.26,4.3,4.1,4.1,13600,0
+CVV.US,D,20071121,000000,4.13,4.13,4.1,4.1,1500,0
+CVV.US,D,20071123,000000,4.24,4.24,4.24,4.24,300,0
+CVV.US,D,20071127,000000,4.15,4.2,4.1,4.14,4648,0
+CVV.US,D,20071128,000000,4.2,4.35,4.2,4.35,5150,0
+CVV.US,D,20071129,000000,4.56,4.56,4.2,4.2,1848,0
+CVV.US,D,20071130,000000,4.39,4.41,4.37,4.41,2880,0
+CVV.US,D,20071203,000000,4.44,4.44,4.18,4.18,1400,0
+CVV.US,D,20071204,000000,4.11,4.22,4.11,4.22,2400,0
+CVV.US,D,20071206,000000,4.05,4.05,2.91,3.84,51550,0
+CVV.US,D,20071207,000000,4,4,3.51,3.72,6104,0
+CVV.US,D,20071210,000000,3.73,3.76,3.68,3.73,13500,0
+CVV.US,D,20071211,000000,3.63,3.74,3.52,3.65,4000,0
+CVV.US,D,20071212,000000,3.76,5,3.76,4.21,29338,0
+CVV.US,D,20071213,000000,3.94,3.98,3.72,3.8,2761,0
+CVV.US,D,20071214,000000,3.79,3.79,3.77,3.77,7300,0
+CVV.US,D,20071218,000000,3.71,3.71,3.68,3.68,1800,0
+CVV.US,D,20071219,000000,3.68,3.98,3.51,3.75,12201,0
+CVV.US,D,20071220,000000,3.55,3.94,3.52,3.94,8308,0
+CVV.US,D,20071221,000000,3.97,3.99,3.51,3.97,5570,0
+CVV.US,D,20071224,000000,3.73,3.8,3.61,3.8,8000,0
+CVV.US,D,20071226,000000,3.62,3.95,3.62,3.81,9100,0
+CVV.US,D,20071227,000000,4.39,4.39,3.67,3.78,1150,0
+CVV.US,D,20071228,000000,3.81,4,3.8,3.83,6424,0
+CVV.US,D,20071231,000000,3.84,3.95,3.61,3.95,26112,0
+CVV.US,D,20080102,000000,3.97,3.97,3.91,3.92,500,0
+CVV.US,D,20080103,000000,3.8,3.92,3.62,3.62,41457,0
+CVV.US,D,20080104,000000,3.61,3.64,3.61,3.64,12702,0
+CVV.US,D,20080107,000000,3.8,3.8,3.5,3.57,15538,0
+CVV.US,D,20080108,000000,3.56,3.56,3.55,3.55,700,0
+CVV.US,D,20080109,000000,3.51,3.51,3.15,3.2,24750,0
+CVV.US,D,20080110,000000,3.15,3.33,3.14,3.33,33750,0
+CVV.US,D,20080111,000000,3.22,3.65,3.22,3.44,16556,0
+CVV.US,D,20080114,000000,3.26,4.24,3.2,3.96,54546,0
+CVV.US,D,20080115,000000,3.9,3.9,3.61,3.69,15811,0
+CVV.US,D,20080116,000000,3.59,3.92,3.59,3.69,3150,0
+CVV.US,D,20080117,000000,3.61,3.71,3.3,3.3,63525,0
+CVV.US,D,20080118,000000,3.31,3.45,2.9,3.4,10875,0
+CVV.US,D,20080122,000000,3.31,3.31,2.66,3.27,4900,0
+CVV.US,D,20080123,000000,3.25,3.3,3.1,3.19,10900,0
+CVV.US,D,20080124,000000,3.2,3.55,3.2,3.34,9000,0
+CVV.US,D,20080125,000000,3.27,3.39,3.26,3.36,2000,0
+CVV.US,D,20080128,000000,3.41,3.69,3.41,3.44,1200,0
+CVV.US,D,20080129,000000,3.48,3.48,3.27,3.27,2900,0
+CVV.US,D,20080130,000000,3.37,3.67,3.02,3.37,32415,0
+CVV.US,D,20080131,000000,3.41,3.46,3.39,3.39,900,0
+CVV.US,D,20080201,000000,3.41,3.65,3.41,3.5,2900,0
+CVV.US,D,20080204,000000,3.51,3.51,3.51,3.51,500,0
+CVV.US,D,20080205,000000,3.66,3.71,3.39,3.39,4015,0
+CVV.US,D,20080206,000000,3.33,3.36,3.33,3.36,900,0
+CVV.US,D,20080207,000000,3.4,3.4,3.29,3.35,10400,0
+CVV.US,D,20080208,000000,3.33,3.44,3.05,3.28,26159,0
+CVV.US,D,20080211,000000,3.28,3.31,3.28,3.31,2300,0
+CVV.US,D,20080212,000000,3.22,3.45,3.22,3.39,4800,0
+CVV.US,D,20080213,000000,3.35,3.35,3.25,3.34,4200,0
+CVV.US,D,20080214,000000,3.33,3.33,3.33,3.33,600,0
+CVV.US,D,20080215,000000,3.38,3.49,3.35,3.49,9100,0
+CVV.US,D,20080219,000000,3.26,3.51,3.26,3.38,4150,0
+CVV.US,D,20080220,000000,3.38,3.38,3.38,3.38,400,0
+CVV.US,D,20080221,000000,3.48,3.55,3.45,3.45,2270,0
+CVV.US,D,20080222,000000,3.26,3.34,3.25,3.34,1098,0
+CVV.US,D,20080225,000000,3.19,3.5,3.19,3.35,10400,0
+CVV.US,D,20080226,000000,3.3,3.49,3.27,3.48,19498,0
+CVV.US,D,20080227,000000,3.47,3.6,3.47,3.54,25375,0
+CVV.US,D,20080228,000000,3.29,3.43,3.27,3.27,16200,0
+CVV.US,D,20080303,000000,3.4,3.55,3.3,3.43,8000,0
+CVV.US,D,20080304,000000,3.36,3.49,3.25,3.3,7100,0
+CVV.US,D,20080305,000000,3.35,3.41,3.35,3.41,6900,0
+CVV.US,D,20080306,000000,3.35,3.4,3.35,3.36,3000,0
+CVV.US,D,20080307,000000,3.39,3.39,3.23,3.25,7800,0
+CVV.US,D,20080310,000000,3.24,3.38,3.2,3.29,4100,0
+CVV.US,D,20080311,000000,3.35,3.52,3.28,3.28,19622,0
+CVV.US,D,20080312,000000,3.35,3.35,3.25,3.27,8000,0
+CVV.US,D,20080313,000000,3.27,3.41,3.27,3.35,5550,0
+CVV.US,D,20080314,000000,3.35,3.35,3.25,3.26,7400,0
+CVV.US,D,20080317,000000,3.26,3.4,3.26,3.4,600,0
+CVV.US,D,20080318,000000,3.31,3.31,3.16,3.2,11300,0
+CVV.US,D,20080319,000000,3.21,3.31,3.15,3.15,14556,0
+CVV.US,D,20080320,000000,3.24,3.24,3.01,3.18,21603,0
+CVV.US,D,20080324,000000,3.22,3.22,3.22,3.22,100,0
+CVV.US,D,20080325,000000,3.16,3.21,3.02,3.02,22000,0
+CVV.US,D,20080326,000000,3.05,3.15,3.05,3.15,4476,0
+CVV.US,D,20080327,000000,3.03,3.13,3.03,3.13,951,0
+CVV.US,D,20080328,000000,3.06,3.18,3.05,3.17,3500,0
+CVV.US,D,20080331,000000,3,3.08,3,3.08,6900,0
+CVV.US,D,20080401,000000,3.05,3.09,3.05,3.07,8430,0
+CVV.US,D,20080402,000000,3.02,3.05,3,3.05,9400,0
+CVV.US,D,20080403,000000,3,3,2.85,2.89,10640,0
+CVV.US,D,20080404,000000,2.91,3,2.88,2.9,13420,0
+CVV.US,D,20080407,000000,2.95,2.98,2.89,2.89,19821,0
+CVV.US,D,20080408,000000,2.9,2.95,2.9,2.9,7200,0
+CVV.US,D,20080409,000000,2.94,2.96,2.8,2.96,12250,0
+CVV.US,D,20080410,000000,2.95,3,2.9,2.91,33750,0
+CVV.US,D,20080411,000000,2.87,2.87,2.86,2.87,2200,0
+CVV.US,D,20080414,000000,2.81,2.94,2.79,2.8,35070,0
+CVV.US,D,20080415,000000,2.9,3.25,2.9,3.01,15495,0
+CVV.US,D,20080416,000000,3.35,3.35,3,3.09,11203,0
+CVV.US,D,20080417,000000,3.09,3.12,3.04,3.12,1599,0
+CVV.US,D,20080418,000000,3.1,3.12,3.08,3.12,9000,0
+CVV.US,D,20080421,000000,3.12,3.2,3.11,3.2,1301,0
+CVV.US,D,20080422,000000,3.22,3.39,3.22,3.22,3400,0
+CVV.US,D,20080423,000000,3.21,3.22,3.18,3.18,1300,0
+CVV.US,D,20080424,000000,3.16,3.16,3.16,3.16,3000,0
+CVV.US,D,20080425,000000,3.29,3.29,3.21,3.25,3800,0
+CVV.US,D,20080428,000000,3.27,3.3,3.2,3.27,2967,0
+CVV.US,D,20080429,000000,3.28,3.42,3.2,3.42,2500,0
+CVV.US,D,20080430,000000,3.43,3.52,3.43,3.46,4227,0
+CVV.US,D,20080501,000000,3.46,3.7,3.41,3.54,8650,0
+CVV.US,D,20080502,000000,3.45,4,3.45,3.66,11933,0
+CVV.US,D,20080505,000000,3.68,3.69,3.68,3.68,500,0
+CVV.US,D,20080506,000000,3.91,3.95,3.63,3.89,3142,0
+CVV.US,D,20080507,000000,3.9,3.9,3.52,3.65,1550,0
+CVV.US,D,20080508,000000,3.75,3.75,3.75,3.75,100,0
+CVV.US,D,20080509,000000,3.46,3.74,3.45,3.74,700,0
+CVV.US,D,20080512,000000,3.46,3.75,3.46,3.69,12750,0
+CVV.US,D,20080513,000000,3.6,3.62,3.6,3.6,600,0
+CVV.US,D,20080514,000000,3.7,3.7,3.7,3.7,3000,0
+CVV.US,D,20080515,000000,3.51,3.51,3.11,3.27,10400,0
+CVV.US,D,20080516,000000,3.4,3.4,3.2,3.2,3100,0
+CVV.US,D,20080519,000000,3.05,3.05,3.02,3.02,7700,0
+CVV.US,D,20080520,000000,3.13,3.13,3.1,3.1,1830,0
+CVV.US,D,20080521,000000,3.01,3.19,3,3.19,3000,0
+CVV.US,D,20080522,000000,3.18,3.18,2.88,2.93,7400,0
+CVV.US,D,20080523,000000,2.93,3,2.9,2.96,14200,0
+CVV.US,D,20080528,000000,3.41,3.41,3.08,3.25,4497,0
+CVV.US,D,20080529,000000,3.11,3.85,3,3.06,14700,0
+CVV.US,D,20080530,000000,3.06,3.4,3.06,3.16,8130,0
+CVV.US,D,20080602,000000,3.2,3.31,3.2,3.27,4015,0
+CVV.US,D,20080603,000000,3.33,3.34,3.25,3.3,2400,0
+CVV.US,D,20080604,000000,3.29,3.3,3.26,3.26,2058,0
+CVV.US,D,20080605,000000,3.24,3.3,3.22,3.22,2470,0
+CVV.US,D,20080606,000000,3.25,3.25,3.2,3.2,2000,0
+CVV.US,D,20080609,000000,3.31,3.31,3.29,3.29,500,0
+CVV.US,D,20080610,000000,3.34,3.34,3.34,3.34,400,0
+CVV.US,D,20080611,000000,3.34,3.34,3.33,3.33,1300,0
+CVV.US,D,20080612,000000,3.25,3.25,3.15,3.25,6413,0
+CVV.US,D,20080613,000000,3.2,3.2,3.15,3.15,7140,0
+CVV.US,D,20080616,000000,3.4,3.4,3.15,3.19,25350,0
+CVV.US,D,20080617,000000,3.16,3.28,3.15,3.18,14327,0
+CVV.US,D,20080618,000000,3.15,3.29,3.15,3.15,3800,0
+CVV.US,D,20080619,000000,3.15,3.2,3.15,3.2,11900,0
+CVV.US,D,20080620,000000,3.2,3.47,3.15,3.32,21629,0
+CVV.US,D,20080623,000000,3.38,3.9,3.24,3.51,11875,0
+CVV.US,D,20080624,000000,3.5,3.5,3.15,3.19,2500,0
+CVV.US,D,20080625,000000,3.32,3.48,3.32,3.48,5600,0
+CVV.US,D,20080626,000000,3.46,3.46,3.15,3.15,3800,0
+CVV.US,D,20080627,000000,3.16,3.16,3.15,3.15,4900,0
+CVV.US,D,20080630,000000,3.4,3.4,3.26,3.26,6984,0
+CVV.US,D,20080701,000000,3.19,3.19,3.1,3.15,3400,0
+CVV.US,D,20080702,000000,3.3,3.49,3.3,3.31,4175,0
+CVV.US,D,20080703,000000,3.47,3.47,3.4,3.4,4606,0
+CVV.US,D,20080707,000000,3.45,3.45,3.25,3.27,61400,0
+CVV.US,D,20080708,000000,3.3,3.3,3.2,3.21,4600,0
+CVV.US,D,20080709,000000,3.25,3.5,3.25,3.27,27444,0
+CVV.US,D,20080710,000000,3.25,3.29,3.25,3.28,16000,0
+CVV.US,D,20080711,000000,3.3,3.3,3.3,3.3,10900,0
+CVV.US,D,20080714,000000,3.3,3.31,3.3,3.3,9900,0
+CVV.US,D,20080715,000000,3.23,3.25,3.2,3.2,32266,0
+CVV.US,D,20080716,000000,3.3,3.3,3.3,3.3,150,0
+CVV.US,D,20080717,000000,3.3,3.3,3.3,3.3,4000,0
+CVV.US,D,20080718,000000,3.3,3.3,3.3,3.3,300,0
+CVV.US,D,20080721,000000,3.49,3.55,3.45,3.5,15953,0
+CVV.US,D,20080723,000000,3.56,3.6,3.45,3.5,3400,0
+CVV.US,D,20080724,000000,3.43,3.67,3.43,3.67,4768,0
+CVV.US,D,20080725,000000,3.69,3.92,3.69,3.75,5311,0
+CVV.US,D,20080728,000000,3.75,3.76,3.54,3.6,2164,0
+CVV.US,D,20080729,000000,3.75,3.75,3.75,3.75,500,0
+CVV.US,D,20080730,000000,3.73,4.07,3.73,4.07,6900,0
+CVV.US,D,20080731,000000,4,4.1,4,4.1,700,0
+CVV.US,D,20080801,000000,4,4.01,4,4.01,1400,0
+CVV.US,D,20080805,000000,4.06,4.06,3.92,3.94,2700,0
+CVV.US,D,20080806,000000,4.05,4.07,4.05,4.07,2000,0
+CVV.US,D,20080807,000000,4.09,4.15,3.95,4.15,3705,0
+CVV.US,D,20080808,000000,4.05,4.05,4.05,4.05,1400,0
+CVV.US,D,20080811,000000,4.09,4.3,4.01,4.24,9400,0
+CVV.US,D,20080812,000000,4.05,4.49,4.05,4.41,30749,0
+CVV.US,D,20080813,000000,4.15,4.5,4.15,4.44,1600,0
+CVV.US,D,20080814,000000,4.4,4.54,4.37,4.53,6400,0
+CVV.US,D,20080815,000000,4.55,4.75,4.55,4.75,3500,0
+CVV.US,D,20080818,000000,4.6,4.6,4.51,4.6,700,0
+CVV.US,D,20080819,000000,4.6,4.6,4.42,4.47,6626,0
+CVV.US,D,20080820,000000,4.4,4.4,4.2,4.3,13900,0
+CVV.US,D,20080821,000000,4.15,4.25,4.05,4.21,8682,0
+CVV.US,D,20080822,000000,4.15,4.15,4.08,4.09,20659,0
+CVV.US,D,20080825,000000,4.09,4.09,4.09,4.09,800,0
+CVV.US,D,20080826,000000,4.25,4.25,4.11,4.11,4200,0
+CVV.US,D,20080828,000000,4.12,4.13,4.11,4.11,1750,0
+CVV.US,D,20080829,000000,4.2,4.33,4.2,4.25,2100,0
+CVV.US,D,20080902,000000,4.2,4.21,4.2,4.21,16950,0
+CVV.US,D,20080904,000000,4.2,4.24,4.2,4.24,2200,0
+CVV.US,D,20080905,000000,4.18,4.18,4.18,4.18,1300,0
+CVV.US,D,20080908,000000,4.15,4.2,4.15,4.2,2871,0
+CVV.US,D,20080909,000000,4.2,4.2,4.2,4.2,1400,0
+CVV.US,D,20080910,000000,4.2,4.22,4.2,4.21,2500,0
+CVV.US,D,20080911,000000,4.2,4.25,4.2,4.25,4409,0
+CVV.US,D,20080912,000000,4.2,4.24,4.2,4.24,3400,0
+CVV.US,D,20080915,000000,4.2,4.24,4.2,4.24,2650,0
+CVV.US,D,20080916,000000,4.13,4.14,4.04,4.07,1400,0
+CVV.US,D,20080917,000000,4.06,4.06,3.8,3.8,5803,0
+CVV.US,D,20080918,000000,4.07,4.07,4.07,4.07,300,0
+CVV.US,D,20080919,000000,4.06,4.06,3.7,4,2500,0
+CVV.US,D,20080922,000000,3.95,3.95,3.9,3.9,10300,0
+CVV.US,D,20080925,000000,3.85,3.85,3.85,3.85,100,0
+CVV.US,D,20080926,000000,3.8,3.8,3.8,3.8,450,0
+CVV.US,D,20080929,000000,3.7,3.7,3.6,3.68,20450,0
+CVV.US,D,20080930,000000,3.6,3.61,3.45,3.5,20778,0
+CVV.US,D,20081001,000000,3.75,3.75,3.65,3.65,2950,0
+CVV.US,D,20081002,000000,3.6,3.6,3.5,3.5,3000,0
+CVV.US,D,20081003,000000,3.53,3.53,3.5,3.5,12000,0
+CVV.US,D,20081006,000000,3.41,3.41,3.2,3.2,4600,0
+CVV.US,D,20081007,000000,3.2,3.21,3.02,3.08,24586,0
+CVV.US,D,20081008,000000,2.99,2.99,2.81,2.98,6350,0
+CVV.US,D,20081009,000000,2.99,3.75,2.85,2.85,7995,0
+CVV.US,D,20081010,000000,3.13,3.13,2.59,2.59,3400,0
+CVV.US,D,20081013,000000,3.54,3.54,2.61,2.8,39700,0
+CVV.US,D,20081014,000000,2.8,2.81,2.71,2.8,19505,0
+CVV.US,D,20081016,000000,3,3,2.8,2.8,9200,0
+CVV.US,D,20081017,000000,3,3,2.8,2.85,17204,0
+CVV.US,D,20081020,000000,2.86,2.98,2.85,2.86,1597,0
+CVV.US,D,20081021,000000,3,3.5,3,3.3,111767,0
+CVV.US,D,20081022,000000,3.25,3.25,3.15,3.2,3800,0
+CVV.US,D,20081023,000000,3,3.01,2.91,3,10600,0
+CVV.US,D,20081024,000000,2.77,2.9,2.76,2.9,7500,0
+CVV.US,D,20081027,000000,2.9,2.9,2.8,2.8,11400,0
+CVV.US,D,20081028,000000,2.85,2.85,2.66,2.68,78380,0
+CVV.US,D,20081029,000000,2.58,2.58,2.42,2.42,23000,0
+CVV.US,D,20081030,000000,2.5,2.5,2.47,2.47,16200,0
+CVV.US,D,20081031,000000,2.48,2.68,2.45,2.59,27280,0
+CVV.US,D,20081103,000000,2.6,2.6,2.46,2.47,6700,0
+CVV.US,D,20081104,000000,2.5,2.5,2.5,2.5,10450,0
+CVV.US,D,20081105,000000,2.45,2.45,2.42,2.42,2600,0
+CVV.US,D,20081106,000000,2.4,2.4,2.38,2.4,11485,0
+CVV.US,D,20081107,000000,2.4,2.4,2.21,2.4,34669,0
+CVV.US,D,20081110,000000,2.31,2.35,2.31,2.35,44518,0
+CVV.US,D,20081111,000000,2.23,2.23,2.22,2.22,5554,0
+CVV.US,D,20081112,000000,2.21,2.21,2.02,2.19,20010,0
+CVV.US,D,20081113,000000,2.29,2.29,2.29,2.29,200,0
+CVV.US,D,20081114,000000,2.3,2.35,2.27,2.3,10850,0
+CVV.US,D,20081117,000000,2.36,2.36,2.3,2.3,1460,0
+CVV.US,D,20081118,000000,2.36,2.36,2.09,2.3,88706,0
+CVV.US,D,20081119,000000,2.2,2.5,2.18,2.5,1100,0
+CVV.US,D,20081120,000000,2.57,2.7,2.54,2.6,9700,0
+CVV.US,D,20081121,000000,2.7,2.7,2.25,2.25,7300,0
+CVV.US,D,20081124,000000,2.5,2.5,2.39,2.4,80150,0
+CVV.US,D,20081125,000000,2.49,2.49,2.32,2.32,3409,0
+CVV.US,D,20081126,000000,2.55,2.83,2.55,2.83,10432,0
+CVV.US,D,20081128,000000,2.89,2.89,2.89,2.89,2500,0
+CVV.US,D,20081201,000000,3,3,2.7,2.7,2350,0
+CVV.US,D,20081202,000000,2.72,2.8,2.72,2.8,2291,0
+CVV.US,D,20081203,000000,2.84,2.84,2.75,2.8,6595,0
+CVV.US,D,20081204,000000,2.87,3.05,2.87,2.89,6178,0
+CVV.US,D,20081205,000000,2.9,2.9,2.9,2.9,800,0
+CVV.US,D,20081208,000000,2.91,2.91,2.9,2.9,2100,0
+CVV.US,D,20081209,000000,3.11,3.11,3.11,3.11,200,0
+CVV.US,D,20081210,000000,2.81,3.02,2.81,3.02,3600,0
+CVV.US,D,20081212,000000,2.81,2.83,2.81,2.83,1492,0
+CVV.US,D,20081216,000000,3.14,3.14,3.14,3.14,100,0
+CVV.US,D,20081217,000000,3.1,3.1,2.81,2.81,2152,0
+CVV.US,D,20081218,000000,2.94,2.94,2.94,2.94,900,0
+CVV.US,D,20081219,000000,2.83,3.02,2.83,2.85,3387,0
+CVV.US,D,20081222,000000,2.9,2.96,2.9,2.96,2004,0
+CVV.US,D,20081223,000000,2.95,2.99,2.95,2.99,2400,0
+CVV.US,D,20081224,000000,2.95,2.95,2.95,2.95,6702,0
+CVV.US,D,20081226,000000,2.98,3.04,2.98,3.04,1800,0
+CVV.US,D,20081229,000000,3.05,3.12,3.03,3.05,4100,0
+CVV.US,D,20081230,000000,3.01,3.09,3.01,3.04,2346,0
+CVV.US,D,20081231,000000,3,3.12,3,3.1,3700,0
+CVV.US,D,20090102,000000,3.11,3.15,3.05,3.1,4600,0
+CVV.US,D,20090105,000000,3.15,3.2,3.15,3.2,3850,0
+CVV.US,D,20090106,000000,3.2,3.22,3.1,3.1,48600,0
+CVV.US,D,20090107,000000,3.29,3.29,3.29,3.29,600,0
+CVV.US,D,20090108,000000,3.2,3.23,3.2,3.2,51300,0
+CVV.US,D,20090109,000000,3.2,3.2,3.2,3.2,900,0
+CVV.US,D,20090112,000000,3.46,4.21,3.25,3.34,5021,0
+CVV.US,D,20090113,000000,3.31,3.45,3.2,3.45,15008,0
+CVV.US,D,20090115,000000,3.26,3.29,3.2,3.25,3500,0
+CVV.US,D,20090116,000000,3.3,3.3,3.3,3.3,600,0
+CVV.US,D,20090120,000000,3.31,3.33,3.2,3.23,23400,0
+CVV.US,D,20090122,000000,3.25,3.25,3.25,3.25,5000,0
+CVV.US,D,20090123,000000,3.21,3.32,3.21,3.32,51500,0
+CVV.US,D,20090126,000000,3.3,3.3,3.07,3.11,31350,0
+CVV.US,D,20090127,000000,3.2,3.25,3.2,3.2,26400,0
+CVV.US,D,20090128,000000,3.2,3.28,3.2,3.2,23000,0
+CVV.US,D,20090130,000000,3.2,3.23,3.2,3.2,11000,0
+CVV.US,D,20090202,000000,3.1,3.1,3.1,3.1,600,0
+CVV.US,D,20090203,000000,3.05,3.16,3.05,3.15,12400,0
+CVV.US,D,20090209,000000,3.11,3.11,2.71,3.03,3955,0
+CVV.US,D,20090210,000000,3.45,3.45,2.85,2.85,2346,0
+CVV.US,D,20090211,000000,2.85,2.88,2.85,2.88,8700,0
+CVV.US,D,20090212,000000,3,3.03,3,3.03,2800,0
+CVV.US,D,20090213,000000,3.04,3.04,2.51,2.64,27136,0
+CVV.US,D,20090218,000000,2.82,2.82,2.82,2.82,300,0
+CVV.US,D,20090219,000000,2.83,2.85,2.82,2.85,20100,0
+CVV.US,D,20090220,000000,2.98,2.98,2.61,2.61,1300,0
+CVV.US,D,20090224,000000,2.62,2.66,2.54,2.6,36800,0
+CVV.US,D,20090225,000000,2.53,2.53,2.53,2.53,2100,0
+CVV.US,D,20090226,000000,2.52,2.52,2.51,2.51,4200,0
+CVV.US,D,20090227,000000,2.5,2.5,2.5,2.5,3500,0
+CVV.US,D,20090302,000000,2.56,2.56,2.51,2.51,3600,0
+CVV.US,D,20090303,000000,2.51,2.55,2.51,2.55,11664,0
+CVV.US,D,20090305,000000,2.64,2.64,2.51,2.51,275,0
+CVV.US,D,20090309,000000,2.51,2.51,2.35,2.35,21600,0
+CVV.US,D,20090310,000000,2.35,2.4,2.35,2.4,18190,0
+CVV.US,D,20090311,000000,2.4,2.4,2.4,2.4,2000,0
+CVV.US,D,20090312,000000,2.48,2.48,2.48,2.48,100,0
+CVV.US,D,20090316,000000,2.8,3.1,2.8,2.98,7300,0
+CVV.US,D,20090317,000000,2.98,3,2.98,2.98,13015,0
+CVV.US,D,20090318,000000,3.03,3.12,3.03,3.1,2200,0
+CVV.US,D,20090319,000000,3.05,3.05,3.03,3.03,1600,0
+CVV.US,D,20090320,000000,2.98,2.98,2.98,2.98,400,0
+CVV.US,D,20090323,000000,3.09,3.09,2.96,3.02,3900,0
+CVV.US,D,20090324,000000,2.99,3.01,2.98,3.01,4300,0
+CVV.US,D,20090325,000000,3,3,3,3,1000,0
+CVV.US,D,20090326,000000,3,3.35,3,3.25,3200,0
+CVV.US,D,20090327,000000,3.35,3.5,3.35,3.4,6400,0
+CVV.US,D,20090330,000000,3.36,3.51,3.35,3.45,12700,0
+CVV.US,D,20090331,000000,3.49,3.49,3.45,3.49,4494,0
+CVV.US,D,20090401,000000,3.47,4.97,3.25,4.4,49007,0
+CVV.US,D,20090402,000000,4.33,4.4,4.11,4.12,7840,0
+CVV.US,D,20090403,000000,3.75,3.75,3.75,3.75,400,0
+CVV.US,D,20090406,000000,3.77,3.79,3.51,3.75,4072,0
+CVV.US,D,20090407,000000,3.76,3.81,3.75,3.78,19039,0
+CVV.US,D,20090408,000000,3.76,3.77,3.76,3.76,8200,0
+CVV.US,D,20090409,000000,3.84,4.05,3.84,4.03,11655,0
+CVV.US,D,20090413,000000,4.01,4.02,3.83,3.83,2451,0
+CVV.US,D,20090414,000000,3.99,4.4,3.86,3.86,16125,0
+CVV.US,D,20090415,000000,3.87,4.4,3.87,4.02,14100,0
+CVV.US,D,20090416,000000,4.42,4.42,4.42,4.42,700,0
+CVV.US,D,20090417,000000,4.13,4.74,4.13,4.36,9903,0
+CVV.US,D,20090420,000000,4.06,4.32,4,4.21,11600,0
+CVV.US,D,20090421,000000,4.29,4.29,4.29,4.29,100,0
+CVV.US,D,20090423,000000,4.15,4.3,4.09,4.3,3800,0
+CVV.US,D,20090424,000000,3.92,4,3.92,4,990,0
+CVV.US,D,20090427,000000,3.92,4.3,3.92,4.26,2200,0
+CVV.US,D,20090428,000000,4.25,4.25,4.25,4.25,400,0
+CVV.US,D,20090429,000000,4.01,4.01,3.96,4,3700,0
+CVV.US,D,20090430,000000,4,4.25,3.97,4.1,4846,0
+CVV.US,D,20090501,000000,4.1,4.1,4.1,4.1,1692,0
+CVV.US,D,20090504,000000,4.23,4.25,4.23,4.23,2354,0
+CVV.US,D,20090505,000000,4.21,4.21,4.05,4.05,2300,0
+CVV.US,D,20090506,000000,4.21,4.21,4.05,4.05,4300,0
+CVV.US,D,20090507,000000,4.05,4.24,4.05,4.24,2440,0
+CVV.US,D,20090508,000000,4.21,4.21,4.1,4.1,1800,0
+CVV.US,D,20090511,000000,4.2,4.22,4.12,4.12,5300,0
+CVV.US,D,20090512,000000,4.12,4.12,3.99,4.11,5262,0
+CVV.US,D,20090514,000000,3.73,3.73,3.05,3.18,51913,0
+CVV.US,D,20090515,000000,3.07,3.07,2.66,2.66,29147,0
+CVV.US,D,20090518,000000,3.19,3.19,2.76,2.87,12225,0
+CVV.US,D,20090519,000000,2.88,3.15,2.87,2.9,15850,0
+CVV.US,D,20090520,000000,3.1,3.1,3,3.04,1000,0
+CVV.US,D,20090521,000000,2.95,3.06,2.95,3.06,3100,0
+CVV.US,D,20090522,000000,3.01,3.13,3.01,3.12,24376,0
+CVV.US,D,20090526,000000,3.08,3.21,3.08,3.1,7780,0
+CVV.US,D,20090527,000000,3.1,3.1,3.1,3.1,3500,0
+CVV.US,D,20090528,000000,3.15,3.15,3.08,3.12,36600,0
+CVV.US,D,20090529,000000,3.12,3.18,3.12,3.12,4420,0
+CVV.US,D,20090601,000000,3.12,3.21,3.12,3.14,19045,0
+CVV.US,D,20090602,000000,3.01,3.01,3.01,3.01,3700,0
+CVV.US,D,20090603,000000,3.05,3.11,3.03,3.03,16000,0
+CVV.US,D,20090605,000000,3.05,3.18,3.05,3.05,3140,0
+CVV.US,D,20090608,000000,3.12,3.18,3.03,3.03,4700,0
+CVV.US,D,20090610,000000,3.05,3.19,3.05,3.19,7030,0
+CVV.US,D,20090611,000000,3.09,3.11,3.09,3.11,2400,0
+CVV.US,D,20090612,000000,3.25,3.25,3.25,3.25,1000,0
+CVV.US,D,20090615,000000,3.1,3.1,3.1,3.1,4473,0
+CVV.US,D,20090616,000000,3.09,3.09,3.09,3.09,2100,0
+CVV.US,D,20090619,000000,3.15,3.3,3.15,3.27,14930,0
+CVV.US,D,20090622,000000,3.1,3.1,3.1,3.1,100,0
+CVV.US,D,20090623,000000,3.05,3.1,3.05,3.1,3200,0
+CVV.US,D,20090625,000000,3.11,3.11,3.11,3.11,5000,0
+CVV.US,D,20090630,000000,3.15,3.35,3.15,3.15,2200,0
+CVV.US,D,20090701,000000,3.15,3.27,3.15,3.27,1400,0
+CVV.US,D,20090706,000000,3.15,3.17,3.15,3.17,1250,0
+CVV.US,D,20090707,000000,3.17,3.2,3.15,3.17,34300,0
+CVV.US,D,20090708,000000,3.35,3.35,3.21,3.21,4000,0
+CVV.US,D,20090709,000000,3.3,3.37,3.15,3.15,18296,0
+CVV.US,D,20090710,000000,3.15,3.24,3.15,3.16,7450,0
+CVV.US,D,20090714,000000,3.16,3.16,3.16,3.16,3650,0
+CVV.US,D,20090715,000000,3.16,3.25,3.16,3.25,7100,0
+CVV.US,D,20090716,000000,3.15,3.16,3.15,3.16,21700,0
+CVV.US,D,20090717,000000,3.15,3.15,3.15,3.15,4000,0
+CVV.US,D,20090720,000000,3.15,3.2,3.15,3.2,20000,0
+CVV.US,D,20090721,000000,3.26,3.26,3.25,3.25,900,0
+CVV.US,D,20090722,000000,3.25,3.25,3.25,3.25,1000,0
+CVV.US,D,20090723,000000,3.15,3.18,3.15,3.18,9855,0
+CVV.US,D,20090724,000000,3.15,3.22,3.15,3.22,4000,0
+CVV.US,D,20090727,000000,3.37,3.37,3.15,3.15,200,0
+CVV.US,D,20090728,000000,3.15,3.15,3.15,3.15,0,0
+CVV.US,D,20090729,000000,3.39,3.4,3.39,3.4,1200,0
+CVV.US,D,20090730,000000,3.5,3.64,3.5,3.53,4460,0
+CVV.US,D,20090731,000000,3.5,3.5,3.37,3.37,1400,0
+CVV.US,D,20090803,000000,3.32,3.32,3.26,3.26,1000,0
+CVV.US,D,20090804,000000,3.25,3.25,3.25,3.25,900,0
+CVV.US,D,20090805,000000,3.25,3.58,3.25,3.58,2100,0
+CVV.US,D,20090806,000000,3.58,3.58,3.58,3.58,0,0
+CVV.US,D,20090807,000000,3.26,3.49,3.25,3.25,3300,0
+CVV.US,D,20090810,000000,3.27,3.37,3.26,3.37,2800,0
+CVV.US,D,20090811,000000,3.37,3.37,3.37,3.37,0,0
+CVV.US,D,20090812,000000,3.38,3.38,3.26,3.3,4300,0
+CVV.US,D,20090813,000000,3.28,3.28,3.28,3.28,175,0
+CVV.US,D,20090814,000000,3.05,3.19,2.9,3.19,2498,0
+CVV.US,D,20090817,000000,3.25,3.25,3.19,3.25,14670,0
+CVV.US,D,20090819,000000,3.55,3.55,3.3,3.3,2016,0
+CVV.US,D,20090820,000000,3.48,3.48,3.31,3.31,2916,0
+CVV.US,D,20090821,000000,3.41,3.41,3.41,3.41,1000,0
+CVV.US,D,20090824,000000,3.41,3.55,3.26,3.26,9800,0
+CVV.US,D,20090825,000000,3.42,3.53,3.4,3.53,1200,0
+CVV.US,D,20090826,000000,3.37,3.37,3.37,3.37,600,0
+CVV.US,D,20090827,000000,3.46,3.46,3.32,3.32,200,0
+CVV.US,D,20090901,000000,3.32,3.32,3.32,3.32,400,0
+CVV.US,D,20090902,000000,3.32,3.32,3.32,3.32,604,0
+CVV.US,D,20090903,000000,3.3,3.3,3.26,3.27,5260,0
+CVV.US,D,20090908,000000,3.3,3.4,3.3,3.4,22300,0
+CVV.US,D,20090909,000000,3.4,3.4,3.31,3.37,9100,0
+CVV.US,D,20090911,000000,3.5,3.5,3.36,3.36,1000,0
+CVV.US,D,20090914,000000,3.4,3.4,3.4,3.4,4300,0
+CVV.US,D,20090915,000000,3.45,3.85,3.45,3.62,15905,0
+CVV.US,D,20090916,000000,3.84,3.85,3.8,3.8,3200,0
+CVV.US,D,20090917,000000,3.98,4.45,3.95,4.12,36282,0
+CVV.US,D,20090918,000000,4.34,4.34,4.34,4.34,180,0
+CVV.US,D,20090921,000000,4.05,4.13,4.05,4.11,2643,0
+CVV.US,D,20090922,000000,4.1,4.1,4.09,4.1,7207,0
+CVV.US,D,20090923,000000,4.19,4.35,4.19,4.26,29698,0
+CVV.US,D,20090928,000000,3.99,3.99,3.95,3.95,2604,0
+CVV.US,D,20090929,000000,3.97,4.31,3.95,4.31,10300,0
+CVV.US,D,20090930,000000,4.18,4.37,4.18,4.29,700,0
+CVV.US,D,20091001,000000,4.02,4.17,4.02,4.17,2200,0
+CVV.US,D,20091005,000000,4.05,4.05,4.05,4.05,500,0
+CVV.US,D,20091007,000000,3.9,4.24,3.9,4.2,1252,0
+CVV.US,D,20091008,000000,4.1,4.1,4.1,4.1,2200,0
+CVV.US,D,20091009,000000,3.98,3.98,3.96,3.96,1125,0
+CVV.US,D,20091012,000000,4.1,4.3,4.09,4.3,2000,0
+CVV.US,D,20091013,000000,4.29,4.3,4.29,4.3,441,0
+CVV.US,D,20091014,000000,4.13,4.4,4.13,4.4,5436,0
+CVV.US,D,20091015,000000,4.15,4.15,4.15,4.15,1300,0
+CVV.US,D,20091019,000000,4.21,4.21,4.17,4.17,1600,0
+CVV.US,D,20091020,000000,4.15,4.16,4.15,4.15,2805,0
+CVV.US,D,20091021,000000,4.45,4.65,4.28,4.55,42558,0
+CVV.US,D,20091022,000000,4.43,4.95,4.41,4.95,4794,0
+CVV.US,D,20091023,000000,4.5,4.5,4.49,4.49,700,0
+CVV.US,D,20091026,000000,4.39,4.9,4.39,4.56,7250,0
+CVV.US,D,20091027,000000,4.7,4.94,4.48,4.67,15911,0
+CVV.US,D,20091028,000000,4.57,4.57,4.44,4.44,6898,0
+CVV.US,D,20091029,000000,4.5,4.9,4.5,4.8,11270,0
+CVV.US,D,20091102,000000,4.77,4.77,4.69,4.7,2350,0
+CVV.US,D,20091103,000000,4.94,4.94,4.8,4.8,1921,0
+CVV.US,D,20091104,000000,4.75,4.75,4.69,4.7,4450,0
+CVV.US,D,20091105,000000,4.58,4.92,4.57,4.91,1650,0
+CVV.US,D,20091106,000000,4.91,4.91,4.6,4.6,1300,0
+CVV.US,D,20091109,000000,4.84,4.84,4.84,4.84,100,0
+CVV.US,D,20091111,000000,4.65,4.74,4.65,4.72,1000,0
+CVV.US,D,20091112,000000,4.6,4.7,4.5,4.5,7500,0
+CVV.US,D,20091113,000000,4.58,4.59,4.2,4.2,5953,0
+CVV.US,D,20091116,000000,4.5,4.55,4.5,4.55,800,0
+CVV.US,D,20091117,000000,4.5,4.5,3.7,3.81,13534,0
+CVV.US,D,20091118,000000,3.85,4.05,3.6,3.67,6448,0
+CVV.US,D,20091119,000000,3.55,3.56,3.32,3.32,15517,0
+CVV.US,D,20091120,000000,3.36,3.86,3.32,3.32,51848,0
+CVV.US,D,20091124,000000,3.41,3.41,3.4,3.4,1100,0
+CVV.US,D,20091125,000000,3.39,3.67,3.39,3.67,4678,0
+CVV.US,D,20091127,000000,3.52,3.56,3.52,3.52,3128,0
+CVV.US,D,20091130,000000,3.54,3.68,3.5,3.5,11400,0
+CVV.US,D,20091201,000000,3.5,3.69,3.5,3.69,12300,0
+CVV.US,D,20091202,000000,3.69,3.69,3.54,3.54,2436,0
+CVV.US,D,20091203,000000,3.51,3.66,3.5,3.66,4900,0
+CVV.US,D,20091204,000000,3.5,3.52,3.5,3.52,564,0
+CVV.US,D,20091207,000000,4.25,4.25,4,4,600,0
+CVV.US,D,20091208,000000,3.94,3.94,3.5,3.65,1375,0
+CVV.US,D,20091210,000000,3.55,3.55,3.55,3.55,2151,0
+CVV.US,D,20091211,000000,3.78,3.78,3.78,3.78,3000,0
+CVV.US,D,20091215,000000,3.61,3.62,3.61,3.61,2570,0
+CVV.US,D,20091216,000000,3.86,3.86,3.6,3.6,5807,0
+CVV.US,D,20091217,000000,3.86,4.49,3.86,4,32993,0
+CVV.US,D,20091218,000000,4,4.09,4,4.09,13405,0
+CVV.US,D,20091221,000000,4.09,4.1,4,4,9000,0
+CVV.US,D,20091222,000000,4.07,4.25,3.97,4.22,14300,0
+CVV.US,D,20091223,000000,4.3,4.3,4.3,4.3,500,0
+CVV.US,D,20091224,000000,4.37,4.43,4.34,4.43,3381,0
+CVV.US,D,20091228,000000,4.43,4.43,4.15,4.16,1488,0
+CVV.US,D,20091229,000000,4.2,4.41,4.15,4.15,4923,0
+CVV.US,D,20100104,000000,4.16,4.42,4.16,4.42,400,0
+CVV.US,D,20100105,000000,4.4,4.42,4.18,4.18,2550,0
+CVV.US,D,20100107,000000,4.2,4.21,4.15,4.15,10350,0
+CVV.US,D,20100108,000000,4.15,4.35,4.15,4.17,37300,0
+CVV.US,D,20100111,000000,4.17,4.24,4.15,4.24,1000,0
+CVV.US,D,20100112,000000,4.24,4.25,4.15,4.15,4079,0
+CVV.US,D,20100113,000000,4.23,4.26,4.23,4.25,9366,0
+CVV.US,D,20100119,000000,4.16,4.4,4.15,4.4,20066,0
+CVV.US,D,20100120,000000,4.3,4.3,4.1,4.11,10900,0
+CVV.US,D,20100121,000000,4.17,4.18,4.17,4.18,3200,0
+CVV.US,D,20100126,000000,4.16,4.21,4.15,4.21,34075,0
+CVV.US,D,20100127,000000,4.21,4.47,4.21,4.4,4206,0
+CVV.US,D,20100128,000000,4.4,4.4,4.32,4.32,385,0
+CVV.US,D,20100129,000000,4.4,4.4,4.05,4.13,1800,0
+CVV.US,D,20100201,000000,4.08,4.13,4.08,4.13,1100,0
+CVV.US,D,20100202,000000,4.5,4.5,4.5,4.5,1000,0
+CVV.US,D,20100204,000000,4.26,4.26,4.08,4.08,12704,0
+CVV.US,D,20100205,000000,4.05,4.1,4.05,4.1,11300,0
+CVV.US,D,20100208,000000,4.08,4.1,4.08,4.1,5800,0
+CVV.US,D,20100209,000000,4.21,4.34,4.21,4.34,450,0
+CVV.US,D,20100210,000000,4.34,4.34,4.16,4.16,450,0
+CVV.US,D,20100211,000000,4.05,4.08,4.05,4.05,15400,0
+CVV.US,D,20100216,000000,4.1,4.1,4.1,4.1,6000,0
+CVV.US,D,20100217,000000,4.1,4.1,4.05,4.08,1700,0
+CVV.US,D,20100219,000000,4.05,4.05,4.05,4.05,1000,0
+CVV.US,D,20100222,000000,4.14,4.14,4.13,4.13,400,0
+CVV.US,D,20100223,000000,4.09,4.09,4.09,4.09,1300,0
+CVV.US,D,20100224,000000,4.07,4.1,4.07,4.1,1080,0
+CVV.US,D,20100226,000000,4.05,4.05,4.05,4.05,9800,0
+CVV.US,D,20100301,000000,4.05,4.06,4.05,4.05,1800,0
+CVV.US,D,20100302,000000,4.05,4.05,4.05,4.05,5500,0
+CVV.US,D,20100303,000000,4.1,4.1,4,4,600,0
+CVV.US,D,20100304,000000,3.99,4,3.99,4,700,0
+CVV.US,D,20100305,000000,4.07,4.07,4.07,4.07,2200,0
+CVV.US,D,20100308,000000,4.01,4.01,4.01,4.01,1000,0
+CVV.US,D,20100309,000000,4,4,3.9,3.9,950,0
+CVV.US,D,20100310,000000,3.9,3.9,3.7,3.78,2700,0
+CVV.US,D,20100311,000000,3.7,3.94,3.7,3.9,2600,0
+CVV.US,D,20100312,000000,3.9,3.9,3.9,3.9,200,0
+CVV.US,D,20100315,000000,3.8,3.82,3.61,3.74,10029,0
+CVV.US,D,20100316,000000,3.63,3.63,3.43,3.45,34014,0
+CVV.US,D,20100317,000000,3.36,3.41,3.35,3.41,4535,0
+CVV.US,D,20100318,000000,3.48,3.48,3.45,3.45,1100,0
+CVV.US,D,20100322,000000,3.38,3.38,3.38,3.38,100,0
+CVV.US,D,20100324,000000,3.38,3.46,3.33,3.35,8400,0
+CVV.US,D,20100326,000000,3.36,3.6,3.35,3.58,2500,0
+CVV.US,D,20100330,000000,3.4,3.41,3.35,3.37,21112,0
+CVV.US,D,20100331,000000,3.4,3.4,3.35,3.35,1100,0
+CVV.US,D,20100401,000000,3.26,3.44,3.2,3.36,13955,0
+CVV.US,D,20100405,000000,3.5,3.6,3.21,3.38,8864,0
+CVV.US,D,20100408,000000,3.17,3.18,3.17,3.18,506,0
+CVV.US,D,20100409,000000,3.35,3.84,3.35,3.75,24447,0
+CVV.US,D,20100412,000000,3.81,3.93,3.81,3.84,5260,0
+CVV.US,D,20100413,000000,3.94,3.95,3.76,3.76,4550,0
+CVV.US,D,20100414,000000,3.89,3.95,3.71,3.95,13001,0
+CVV.US,D,20100415,000000,3.9,3.9,3.63,3.9,850,0
+CVV.US,D,20100419,000000,3.66,3.66,3.66,3.66,300,0
+CVV.US,D,20100420,000000,3.72,3.95,3.66,3.67,9820,0
+CVV.US,D,20100421,000000,3.9,3.9,3.78,3.78,2600,0
+CVV.US,D,20100426,000000,3.74,3.74,3.7,3.7,600,0
+CVV.US,D,20100427,000000,3.71,3.72,3.5,3.5,21900,0
+CVV.US,D,20100428,000000,3.59,3.65,3.44,3.51,20201,0
+CVV.US,D,20100429,000000,3.57,3.57,3.49,3.49,32660,0
+CVV.US,D,20100430,000000,3.54,3.54,3.53,3.53,400,0
+CVV.US,D,20100503,000000,3.49,3.53,3.37,3.37,62601,0
+CVV.US,D,20100507,000000,3.38,3.38,3.38,3.38,100,0
+CVV.US,D,20100510,000000,3.5,3.51,3.5,3.5,12711,0
+CVV.US,D,20100513,000000,3.43,3.43,3.41,3.41,1100,0
+CVV.US,D,20100514,000000,3.41,3.41,3.41,3.41,2600,0
+CVV.US,D,20100517,000000,3.41,3.41,3.41,3.41,420,0
+CVV.US,D,20100518,000000,3.74,3.75,3.74,3.75,200,0
+CVV.US,D,20100521,000000,3.69,3.69,3.54,3.54,1500,0
+CVV.US,D,20100524,000000,3.52,3.52,3.48,3.48,1800,0
+CVV.US,D,20100525,000000,3.49,3.5,3.41,3.41,4950,0
+CVV.US,D,20100526,000000,3.42,3.42,3.36,3.36,5000,0
+CVV.US,D,20100528,000000,3.43,3.54,3.43,3.54,21800,0
+CVV.US,D,20100602,000000,3.45,3.51,3.41,3.41,12000,0
+CVV.US,D,20100603,000000,3.39,3.42,3.39,3.42,8301,0
+CVV.US,D,20100604,000000,3.38,3.41,3.35,3.41,6700,0
+CVV.US,D,20100607,000000,3.35,3.37,3.35,3.37,5100,0
+CVV.US,D,20100608,000000,3.35,3.35,3.35,3.35,600,0
+CVV.US,D,20100609,000000,3.51,3.56,3.32,3.36,10877,0
+CVV.US,D,20100610,000000,3.42,3.42,3.32,3.32,5284,0
+CVV.US,D,20100611,000000,3.4,3.4,3.39,3.4,600,0
+CVV.US,D,20100614,000000,3.4,3.42,3.4,3.4,14097,0
+CVV.US,D,20100616,000000,3.4,3.4,3.4,3.4,100,0
+CVV.US,D,20100617,000000,3.52,3.6,3.32,3.32,1879,0
+CVV.US,D,20100618,000000,3.46,3.46,3.32,3.32,4279,0
+CVV.US,D,20100621,000000,3.35,3.35,3.35,3.35,1000,0
+CVV.US,D,20100623,000000,3.4,3.43,3.4,3.43,400,0
+CVV.US,D,20100624,000000,3.38,3.45,3.32,3.35,6649,0
+CVV.US,D,20100628,000000,3.33,3.35,3.33,3.35,2700,0
+CVV.US,D,20100629,000000,3.3,3.3,3.19,3.19,1200,0
+CVV.US,D,20100630,000000,3.17,3.17,3.09,3.1,4050,0
+CVV.US,D,20100701,000000,3.19,3.19,3.01,3.01,24015,0
+CVV.US,D,20100706,000000,3.11,3.12,3.1,3.1,11600,0
+CVV.US,D,20100707,000000,3.15,3.55,3.15,3.55,1700,0
+CVV.US,D,20100708,000000,3.55,3.55,3.55,3.55,2500,0
+CVV.US,D,20100709,000000,3.6,3.6,3.5,3.55,1670,0
+CVV.US,D,20100712,000000,3.6,3.64,3.17,3.36,35816,0
+CVV.US,D,20100713,000000,3.25,3.3,3.25,3.3,2846,0
+CVV.US,D,20100714,000000,3.23,3.58,3.23,3.58,1170,0
+CVV.US,D,20100715,000000,3.62,3.62,3.43,3.43,700,0
+CVV.US,D,20100716,000000,3.45,3.5,3.3,3.45,5400,0
+CVV.US,D,20100720,000000,3.31,3.59,3.3,3.59,6242,0
+CVV.US,D,20100721,000000,3.52,3.61,3.52,3.61,800,0
+CVV.US,D,20100727,000000,3.62,3.63,3.62,3.63,881,0
+CVV.US,D,20100729,000000,3.62,3.65,3.6,3.61,4700,0
+CVV.US,D,20100730,000000,3.61,3.61,3.61,3.61,500,0
+CVV.US,D,20100802,000000,3.33,3.57,3.33,3.4,3793,0
+CVV.US,D,20100803,000000,3.35,3.43,3.35,3.43,7300,0
+CVV.US,D,20100804,000000,3.5,3.5,3.46,3.47,2400,0
+CVV.US,D,20100805,000000,3.46,3.52,3.45,3.5,3200,0
+CVV.US,D,20100806,000000,3.52,3.55,3.36,3.45,5702,0
+CVV.US,D,20100810,000000,3.35,3.45,3.35,3.45,1400,0
+CVV.US,D,20100811,000000,3.35,3.41,3.3,3.41,3251,0
+CVV.US,D,20100813,000000,3.31,3.4,3.3,3.4,1851,0
+CVV.US,D,20100816,000000,3.4,3.5,3.34,3.36,4096,0
+CVV.US,D,20100817,000000,3.55,3.58,3.5,3.5,1800,0
+CVV.US,D,20100818,000000,3.49,3.5,3.49,3.5,6035,0
+CVV.US,D,20100819,000000,3.46,3.46,3.45,3.45,650,0
+CVV.US,D,20100820,000000,3.49,3.5,3.36,3.36,2100,0
+CVV.US,D,20100823,000000,3.41,3.43,3.4,3.42,25299,0
+CVV.US,D,20100824,000000,3.64,3.64,3.56,3.56,1300,0
+CVV.US,D,20100825,000000,3.41,3.41,3.41,3.41,100,0
+CVV.US,D,20100826,000000,3.39,3.39,3.38,3.38,8500,0
+CVV.US,D,20100827,000000,3.35,3.35,3.35,3.35,1700,0
+CVV.US,D,20100830,000000,3.5,3.5,3.45,3.45,4000,0
+CVV.US,D,20100831,000000,3.45,3.45,3.45,3.45,600,0
+CVV.US,D,20100901,000000,3.65,3.73,3.47,3.7,12042,0
+CVV.US,D,20100902,000000,3.82,3.85,3.82,3.85,5500,0
+CVV.US,D,20100903,000000,3.95,4.04,3.95,4.04,2700,0
+CVV.US,D,20100907,000000,4.17,4.17,4.02,4.02,6648,0
+CVV.US,D,20100908,000000,4.15,4.31,4.15,4.19,4550,0
+CVV.US,D,20100909,000000,4.25,4.3,4.24,4.3,4236,0
+CVV.US,D,20100910,000000,4.32,4.32,4.17,4.17,2000,0
+CVV.US,D,20100913,000000,4.28,4.32,4.2,4.22,5614,0
+CVV.US,D,20100914,000000,4.3,4.3,4.16,4.16,886,0
+CVV.US,D,20100915,000000,4.39,4.45,4.17,4.3,6816,0
+CVV.US,D,20100916,000000,4.3,4.43,4.21,4.26,4243,0
+CVV.US,D,20100917,000000,4.3,4.45,4.29,4.45,6800,0
+CVV.US,D,20100921,000000,4.39,4.69,4.3,4.69,20785,0
+CVV.US,D,20100923,000000,4.5,4.65,4.38,4.38,4888,0
+CVV.US,D,20100924,000000,4.39,4.39,4.39,4.39,112,0
+CVV.US,D,20100927,000000,4.47,4.47,4.35,4.35,3800,0
+CVV.US,D,20100928,000000,4.45,4.65,4.45,4.5,7430,0
+CVV.US,D,20100929,000000,4.65,4.65,4.41,4.56,2868,0
+CVV.US,D,20100930,000000,4.64,4.64,4.47,4.63,2300,0
+CVV.US,D,20101001,000000,5.2,6.05,5.01,6.04,122791,0
+CVV.US,D,20101004,000000,6.29,6.65,6.07,6.17,75662,0
+CVV.US,D,20101005,000000,6.21,6.21,6.08,6.2,11402,0
+CVV.US,D,20101006,000000,6.08,6.76,6.08,6.58,64521,0
+CVV.US,D,20101007,000000,6.63,7.12,6.63,6.95,104630,0
+CVV.US,D,20101008,000000,7.02,7.02,6.77,6.95,19259,0
+CVV.US,D,20101011,000000,6.98,7.1,6.9,7,16972,0
+CVV.US,D,20101012,000000,7.15,8.4,7.15,8.13,145181,0
+CVV.US,D,20101013,000000,8.11,8.6,7.5,7.66,103335,0
+CVV.US,D,20101014,000000,7.53,8.51,7.22,8.03,50155,0
+CVV.US,D,20101015,000000,8,8.36,7.5,8.2,36950,0
+CVV.US,D,20101018,000000,8.26,8.26,7.96,8.08,9524,0
+CVV.US,D,20101019,000000,8,8.2,7.18,7.82,54113,0
+CVV.US,D,20101020,000000,7.76,8,7.68,7.94,10892,0
+CVV.US,D,20101021,000000,7.97,7.97,7.7,7.9,8234,0
+CVV.US,D,20101022,000000,7.95,7.95,7.64,7.83,4304,0
+CVV.US,D,20101025,000000,7.94,8.25,7.82,8.13,18800,0
+CVV.US,D,20101026,000000,8.22,9.06,8.13,9.02,60921,0
+CVV.US,D,20101027,000000,8.99,8.99,8.41,8.7,25769,0
+CVV.US,D,20101028,000000,8.55,8.66,8.45,8.49,15101,0
+CVV.US,D,20101029,000000,8,8.32,7.95,8.15,27413,0
+CVV.US,D,20101101,000000,8.03,8.03,7.8,7.8,16031,0
+CVV.US,D,20101102,000000,7.77,7.81,7.5,7.74,17755,0
+CVV.US,D,20101103,000000,7.5,8.06,7.5,8,5716,0
+CVV.US,D,20101104,000000,8,8.28,7.8,8.19,7632,0
+CVV.US,D,20101105,000000,8.11,8.4,8.06,8.28,13819,0
+CVV.US,D,20101108,000000,8.06,8.08,7.7,8.05,10010,0
+CVV.US,D,20101109,000000,7.68,7.99,7.5,7.59,10465,0
+CVV.US,D,20101110,000000,7.76,8.02,7.52,7.9,12362,0
+CVV.US,D,20101111,000000,7.51,8,7.51,7.93,5273,0
+CVV.US,D,20101112,000000,7.68,7.94,7.52,7.84,5578,0
+CVV.US,D,20101115,000000,8.27,8.27,7.65,7.8,6532,0
+CVV.US,D,20101116,000000,7.5,7.5,6.25,6.48,70986,0
+CVV.US,D,20101117,000000,6.4,6.5,4.97,6,78842,0
+CVV.US,D,20101118,000000,6,6.5,6,6.5,16293,0
+CVV.US,D,20101119,000000,6.5,7.05,6.5,6.99,14080,0
+CVV.US,D,20101122,000000,7.04,7.04,6.85,6.99,6642,0
+CVV.US,D,20101123,000000,6.8,6.99,6.79,6.9,6145,0
+CVV.US,D,20101124,000000,6.91,6.94,6.44,6.44,7200,0
+CVV.US,D,20101126,000000,6.49,6.49,6.36,6.36,2098,0
+CVV.US,D,20101129,000000,6.18,6.8,5.95,6.8,16662,0
+CVV.US,D,20101130,000000,6.77,7.38,6.77,7.23,19010,0
+CVV.US,D,20101201,000000,7.34,7.55,7.34,7.52,15932,0
+CVV.US,D,20101202,000000,7.41,7.62,7.37,7.4,5175,0
+CVV.US,D,20101203,000000,7.49,8,7.49,7.95,19333,0
+CVV.US,D,20101206,000000,8.04,8.04,7.79,7.85,4948,0
+CVV.US,D,20101207,000000,7.95,7.95,7.78,7.84,3000,0
+CVV.US,D,20101208,000000,7.4,7.89,7.4,7.8,2904,0
+CVV.US,D,20101209,000000,7.82,7.82,7.78,7.78,520,0
+CVV.US,D,20101210,000000,7.6,7.78,7.6,7.69,5240,0
+CVV.US,D,20101213,000000,7.79,7.79,7.5,7.61,2268,0
+CVV.US,D,20101214,000000,7.57,7.57,6.96,7.01,15677,0
+CVV.US,D,20101215,000000,6.93,7.25,6.92,7.25,900,0
+CVV.US,D,20101216,000000,7.78,7.78,7.49,7.77,1200,0
+CVV.US,D,20101217,000000,7.36,7.76,7.36,7.76,1005,0
+CVV.US,D,20101220,000000,7.5,7.5,7.18,7.39,3500,0
+CVV.US,D,20101221,000000,7.17,7.38,7.01,7.18,5769,0
+CVV.US,D,20101222,000000,7.36,7.39,6.99,7.35,2250,0
+CVV.US,D,20101223,000000,7.04,7.39,7.04,7.37,2750,0
+CVV.US,D,20101227,000000,7.38,7.38,7.06,7.12,14925,0
+CVV.US,D,20101228,000000,7.12,7.12,6.62,7.07,16898,0
+CVV.US,D,20101229,000000,6.97,7.06,6.75,6.8,5921,0
+CVV.US,D,20101230,000000,6.75,7.39,6.75,7.3,7766,0
+CVV.US,D,20101231,000000,7,7.28,6.85,7.2,3169,0
+CVV.US,D,20110103,000000,7.33,7.33,7.08,7.19,6790,0
+CVV.US,D,20110104,000000,7.3,7.3,7,7.1,28730,0
+CVV.US,D,20110105,000000,6.96,7.29,6.96,7.29,4601,0
+CVV.US,D,20110106,000000,6.91,7.25,6.91,7.18,3800,0
+CVV.US,D,20110107,000000,7.23,7.23,7.08,7.12,1272,0
+CVV.US,D,20110110,000000,6.92,6.97,6.85,6.97,3400,0
+CVV.US,D,20110111,000000,7,7,6.75,6.9,2312,0
+CVV.US,D,20110112,000000,7.01,8.2,7.01,7.91,87863,0
+CVV.US,D,20110113,000000,7.97,8.07,7.6,7.83,15662,0
+CVV.US,D,20110114,000000,8,8,7.81,7.9,5250,0
+CVV.US,D,20110118,000000,8,8.08,7.76,7.98,9009,0
+CVV.US,D,20110119,000000,7.8,8,7.65,7.9,13871,0
+CVV.US,D,20110120,000000,7.65,7.9,7.65,7.85,3089,0
+CVV.US,D,20110121,000000,7.71,7.91,7.42,7.81,16669,0
+CVV.US,D,20110124,000000,7.73,7.79,7.66,7.75,5908,0
+CVV.US,D,20110125,000000,7.94,7.94,7.59,7.76,3184,0
+CVV.US,D,20110126,000000,7.71,8.03,7.7,7.83,4039,0
+CVV.US,D,20110127,000000,7.9,8.28,7.9,8.09,14915,0
+CVV.US,D,20110128,000000,8.06,8.09,7.56,7.78,8331,0
+CVV.US,D,20110131,000000,7.75,8.05,7.75,8.05,4380,0
+CVV.US,D,20110201,000000,8.1,8.1,7.93,7.93,2500,0
+CVV.US,D,20110202,000000,7.97,7.98,7.85,7.85,1023,0
+CVV.US,D,20110203,000000,7.89,7.95,7.69,7.95,1300,0
+CVV.US,D,20110204,000000,7.74,7.9,7.73,7.9,2683,0
+CVV.US,D,20110207,000000,7.9,8,7.69,7.89,12489,0
+CVV.US,D,20110208,000000,7.9,8.19,7.89,8.19,64047,0
+CVV.US,D,20110209,000000,8.17,8.17,7.93,8.06,6291,0
+CVV.US,D,20110210,000000,8.1,8.1,7.85,8.1,7633,0
+CVV.US,D,20110211,000000,8.08,8.12,8,8.09,19389,0
+CVV.US,D,20110214,000000,8.08,8.09,7.91,8,13227,0
+CVV.US,D,20110215,000000,8.2,10.41,8.2,10,351818,0
+CVV.US,D,20110216,000000,10,10.39,9.92,10.36,134589,0
+CVV.US,D,20110217,000000,10.35,12.6,10.3,11.92,286965,0
+CVV.US,D,20110218,000000,11.98,13,11.98,12.43,198092,0
+CVV.US,D,20110222,000000,12.21,12.76,11.81,11.93,112662,0
+CVV.US,D,20110223,000000,11.98,11.98,10.6,11.23,87547,0
+CVV.US,D,20110224,000000,11.18,11.18,10.8,11,47317,0
+CVV.US,D,20110225,000000,11.04,11.48,11.04,11.41,70066,0
+CVV.US,D,20110228,000000,11.51,11.51,11.06,11.22,30606,0
+CVV.US,D,20110301,000000,11.3,11.31,10.57,10.7,41164,0
+CVV.US,D,20110302,000000,10.81,10.9,10.31,10.77,30679,0
+CVV.US,D,20110303,000000,10.85,10.86,10.35,10.48,32804,0
+CVV.US,D,20110304,000000,10.5,10.5,9.7,9.99,94509,0
+CVV.US,D,20110307,000000,10.14,10.15,9.55,9.78,31964,0
+CVV.US,D,20110308,000000,10.3,11.1,10.26,10.75,140483,0
+CVV.US,D,20110309,000000,10.5,10.7,10.16,10.43,64537,0
+CVV.US,D,20110310,000000,10.1,10.41,9.9,10.01,35603,0
+CVV.US,D,20110311,000000,9.99,10.15,9.81,9.9,32509,0
+CVV.US,D,20110314,000000,9.8,9.97,9.72,9.94,15040,0
+CVV.US,D,20110315,000000,9.6,10.34,9.59,10.25,18054,0
+CVV.US,D,20110316,000000,10.18,10.39,10.17,10.25,29561,0
+CVV.US,D,20110317,000000,10.23,10.33,10.02,10.02,32356,0
+CVV.US,D,20110318,000000,10.13,10.42,10.13,10.32,24248,0
+CVV.US,D,20110321,000000,10.45,10.74,10.24,10.26,32571,0
+CVV.US,D,20110322,000000,10.31,10.31,10.22,10.26,14511,0
+CVV.US,D,20110323,000000,10.16,10.35,9.97,10.35,34980,0
+CVV.US,D,20110324,000000,10.47,10.65,10.3,10.49,34839,0
+CVV.US,D,20110325,000000,10.57,11.14,10.57,10.93,36903,0
+CVV.US,D,20110328,000000,11,11.08,10.94,10.96,21032,0
+CVV.US,D,20110329,000000,10.96,11.1,10.57,10.97,12794,0
+CVV.US,D,20110330,000000,11,11.06,10.6,10.6,20107,0
+CVV.US,D,20110331,000000,10.8,11,10.62,10.81,11685,0
+CVV.US,D,20110401,000000,11,11,10.51,10.7,34719,0
+CVV.US,D,20110404,000000,10.51,10.68,10.51,10.62,4273,0
+CVV.US,D,20110405,000000,10.56,10.56,10.12,10.42,8463,0
+CVV.US,D,20110406,000000,9.91,10.59,9.91,10.11,10895,0
+CVV.US,D,20110407,000000,10.11,10.28,10.05,10.2,15221,0
+CVV.US,D,20110408,000000,10.2,10.2,10.12,10.14,6698,0
+CVV.US,D,20110411,000000,10.19,10.25,10,10.11,34912,0
+CVV.US,D,20110412,000000,10.03,10.04,9.91,10,11964,0
+CVV.US,D,20110413,000000,9.91,10.06,9.9,9.9,8548,0
+CVV.US,D,20110414,000000,9.95,10.06,9.94,10.03,7431,0
+CVV.US,D,20110415,000000,10,10.05,10,10.04,10060,0
+CVV.US,D,20110418,000000,10,10.01,9.85,9.9,14565,0
+CVV.US,D,20110419,000000,9.9,10.05,9.9,10.05,10600,0
+CVV.US,D,20110420,000000,10.07,10.07,10,10.07,18634,0
+CVV.US,D,20110421,000000,10.07,10.07,10.05,10.07,22588,0
+CVV.US,D,20110425,000000,10.01,10.06,10,10.06,16370,0
+CVV.US,D,20110426,000000,10.06,10.06,9.87,9.96,13413,0
+CVV.US,D,20110427,000000,9.95,10.06,9.95,10.03,5595,0
+CVV.US,D,20110428,000000,10.01,10.21,10.01,10.02,1643,0
+CVV.US,D,20110429,000000,10.42,11.44,10.42,11.4,28902,0
+CVV.US,D,20110502,000000,11.48,12.08,11.21,11.39,20413,0
+CVV.US,D,20110503,000000,11.35,11.35,10.62,10.76,11430,0
+CVV.US,D,20110504,000000,10.97,10.97,10.3,10.4,13327,0
+CVV.US,D,20110505,000000,10.26,10.29,9.9,10,17259,0
+CVV.US,D,20110506,000000,10.11,11.32,10.07,10.96,15187,0
+CVV.US,D,20110509,000000,10.99,11.28,10.98,11.08,17192,0
+CVV.US,D,20110510,000000,11.2,12.11,11.2,12,234848,0
+CVV.US,D,20110511,000000,12.06,12.06,11.58,11.85,50898,0
+CVV.US,D,20110512,000000,11.82,11.82,11.3,11.47,56082,0
+CVV.US,D,20110513,000000,11.49,11.71,11.2,11.42,20350,0
+CVV.US,D,20110516,000000,11.23,11.23,10.5,10.97,52829,0
+CVV.US,D,20110517,000000,10.65,10.91,10.27,10.88,33098,0
+CVV.US,D,20110518,000000,10.91,11.35,10.58,11.32,35408,0
+CVV.US,D,20110519,000000,11.33,11.57,11.2,11.57,21859,0
+CVV.US,D,20110520,000000,11.61,11.8,11.49,11.55,14115,0
+CVV.US,D,20110523,000000,11.63,11.63,11.33,11.41,15409,0
+CVV.US,D,20110524,000000,11.27,12.35,10.9,11.7,210566,0
+CVV.US,D,20110525,000000,11.74,11.99,11.5,11.58,63368,0
+CVV.US,D,20110526,000000,11.51,11.81,11.51,11.79,15615,0
+CVV.US,D,20110527,000000,11.81,12.64,11.8,12.59,182536,0
+CVV.US,D,20110531,000000,12.6,13.24,12.21,12.81,127314,0
+CVV.US,D,20110601,000000,12.81,12.81,11.9,12.02,74610,0
+CVV.US,D,20110602,000000,11.6,12.1,11.5,11.97,44760,0
+CVV.US,D,20110603,000000,11.92,12.13,11.01,12.07,16937,0
+CVV.US,D,20110606,000000,11.95,11.95,11.5,11.55,25665,0
+CVV.US,D,20110607,000000,11.66,11.83,11.4,11.54,13970,0
+CVV.US,D,20110608,000000,11.55,11.89,11.11,11.28,20158,0
+CVV.US,D,20110609,000000,11.39,11.45,11.26,11.33,14818,0
+CVV.US,D,20110610,000000,11.3,11.45,11.09,11.4,21489,0
+CVV.US,D,20110613,000000,11.45,11.77,11,11.77,40395,0
+CVV.US,D,20110614,000000,11.82,12.71,11.65,12.7,119485,0
+CVV.US,D,20110615,000000,12.69,12.79,12.25,12.44,39931,0
+CVV.US,D,20110616,000000,12.26,12.5,12.09,12.3,26156,0
+CVV.US,D,20110617,000000,12.42,12.56,12.13,12.31,34107,0
+CVV.US,D,20110620,000000,12.35,13.34,12.35,13.07,91459,0
+CVV.US,D,20110621,000000,13.19,13.7,13.13,13.58,137147,0
+CVV.US,D,20110622,000000,13.63,13.7,13.42,13.6,28993,0
+CVV.US,D,20110623,000000,13.4,13.5,13.08,13.46,32328,0
+CVV.US,D,20110624,000000,13.51,13.85,13.1,13.6,46766,0
+CVV.US,D,20110627,000000,13.64,13.96,13.5,13.56,62529,0
+CVV.US,D,20110628,000000,13.61,13.72,13.3,13.71,45443,0
+CVV.US,D,20110629,000000,13.71,13.71,12.65,12.9,64026,0
+CVV.US,D,20110630,000000,12.9,13.12,12.66,13.02,31782,0
+CVV.US,D,20110701,000000,13.06,13.06,12.51,12.61,33102,0
+CVV.US,D,20110705,000000,12.51,12.93,12.47,12.65,42063,0
+CVV.US,D,20110706,000000,12.6,13.29,12.6,13.04,41714,0
+CVV.US,D,20110707,000000,13.11,13.26,12.82,13.15,68541,0
+CVV.US,D,20110708,000000,12.94,13.16,12.81,13.14,24892,0
+CVV.US,D,20110711,000000,12.85,13.02,12.59,12.66,25991,0
+CVV.US,D,20110712,000000,12.76,13.94,12.76,13.48,154510,0
+CVV.US,D,20110713,000000,13.53,14.49,13.5,14.03,133313,0
+CVV.US,D,20110714,000000,14.02,14.25,13.83,13.99,44024,0
+CVV.US,D,20110715,000000,14.38,14.79,14.02,14.48,88040,0
+CVV.US,D,20110718,000000,14.6,16.51,14.17,16.26,234516,0
+CVV.US,D,20110719,000000,16.46,16.79,15.84,16.32,102365,0
+CVV.US,D,20110720,000000,16.37,16.4,15.81,16,49356,0
+CVV.US,D,20110721,000000,16.01,16.37,15.75,16.27,44610,0
+CVV.US,D,20110722,000000,16.29,17.87,16.29,17.34,229571,0
+CVV.US,D,20110725,000000,17.45,17.79,17.12,17.29,111800,0
+CVV.US,D,20110726,000000,17.49,17.64,15.9,15.97,139839,0
+CVV.US,D,20110727,000000,15.8,16.04,14.84,15.86,135652,0
+CVV.US,D,20110728,000000,15.78,16.13,15.39,15.98,45929,0
+CVV.US,D,20110729,000000,15.76,16.42,15.33,16.25,52923,0
+CVV.US,D,20110801,000000,16.59,16.89,15.56,15.76,68105,0
+CVV.US,D,20110802,000000,15.72,16.18,15.28,15.9,59896,0
+CVV.US,D,20110803,000000,16.15,16.79,15.67,16.52,67852,0
+CVV.US,D,20110804,000000,16.32,16.32,15.55,15.73,92903,0
+CVV.US,D,20110805,000000,15.82,16.09,14.03,15.23,83125,0
+CVV.US,D,20110808,000000,15,15,13.29,13.68,102418,0
+CVV.US,D,20110809,000000,13.99,14,12.52,13.7,118490,0
+CVV.US,D,20110810,000000,13.31,14.04,11.99,12.1,153722,0
+CVV.US,D,20110811,000000,12.1,13.37,11.9,13.27,248065,0
+CVV.US,D,20110812,000000,13.39,13.55,12.76,12.9,80395,0
+CVV.US,D,20110815,000000,13.43,13.59,12.8,13.3,59351,0
+CVV.US,D,20110816,000000,13.18,13.55,12.82,13.18,35127,0
+CVV.US,D,20110817,000000,13.2,13.48,12.83,12.89,23529,0
+CVV.US,D,20110818,000000,12.93,12.93,11.24,11.82,88547,0
+CVV.US,D,20110819,000000,11.59,13.89,11.52,13.27,152777,0
+CVV.US,D,20110822,000000,13.88,13.88,12.61,12.72,82849,0
+CVV.US,D,20110823,000000,12.87,15.45,12.87,15.33,256407,0
+CVV.US,D,20110824,000000,15.5,17.32,15.36,17.3,358434,0
+CVV.US,D,20110825,000000,17.4,17.9,16.42,16.74,201239,0
+CVV.US,D,20110826,000000,16.67,17.17,15.51,16.5,256350,0
+CVV.US,D,20110829,000000,16.77,19.08,16.77,18.79,579073,0
+CVV.US,D,20110830,000000,18.72,19.4,18.2,19.18,369048,0
+CVV.US,D,20110831,000000,19.15,19.18,17.01,18.24,323702,0
+CVV.US,D,20110901,000000,18.11,18.61,17.33,17.6,111498,0
+CVV.US,D,20110902,000000,16.78,18.71,16.1,18.62,198360,0
+CVV.US,D,20110906,000000,17.97,19.76,17.48,18.47,617341,0
+CVV.US,D,20110907,000000,18.76,19.4,17.52,18.02,303780,0
+CVV.US,D,20110908,000000,17.91,18.63,17.53,18.16,269931,0
+CVV.US,D,20110909,000000,18.44,18.49,16.88,16.95,272165,0
+CVV.US,D,20110912,000000,16.57,16.89,15.54,16.13,260015,0
+CVV.US,D,20110913,000000,16.3,17.1,15.96,16.72,109917,0
+CVV.US,D,20110914,000000,16.51,17.8,16.14,17.13,218332,0
+CVV.US,D,20110915,000000,17.02,17.02,15.63,15.93,278787,0
+CVV.US,D,20110916,000000,15.98,16,15.2,15.44,168386,0
+CVV.US,D,20110919,000000,15.12,15.55,14.41,15,174675,0
+CVV.US,D,20110920,000000,15.34,16.19,14.68,14.98,145773,0
+CVV.US,D,20110921,000000,14.91,15.35,14.34,14.45,104589,0
+CVV.US,D,20110922,000000,13.71,14.1,12.06,13.36,343238,0
+CVV.US,D,20110923,000000,13.14,14,12.89,13.8,83606,0
+CVV.US,D,20110926,000000,14.06,14.06,13.21,13.46,109326,0
+CVV.US,D,20110927,000000,13.65,14.34,13.5,13.61,150723,0
+CVV.US,D,20110928,000000,13.71,13.73,12.78,13.35,79993,0
+CVV.US,D,20110929,000000,13.97,14.82,12.58,12.78,169244,0
+CVV.US,D,20110930,000000,12.65,13.88,12.36,13.5,126889,0
+CVV.US,D,20111003,000000,13.39,13.68,12.11,12.54,122183,0
+CVV.US,D,20111004,000000,12.25,13.47,12.15,13.33,92787,0
+CVV.US,D,20111005,000000,13.47,14.21,13.26,13.92,80846,0
+CVV.US,D,20111006,000000,13.92,14.22,13.28,13.7,117072,0
+CVV.US,D,20111007,000000,13.86,14.12,13.18,13.52,67381,0
+CVV.US,D,20111010,000000,14.15,16.07,14.02,15.46,217537,0
+CVV.US,D,20111011,000000,15.5,16.78,15,15.86,144299,0
+CVV.US,D,20111012,000000,16.5,16.81,15.75,16.19,121979,0
+CVV.US,D,20111013,000000,16.1,16.25,15.75,16.04,42625,0
+CVV.US,D,20111014,000000,16.5,16.99,16.06,16.51,75179,0
+CVV.US,D,20111017,000000,16.3,16.5,15.65,15.77,82513,0
+CVV.US,D,20111018,000000,15.85,16.12,14.8,15.82,53947,0
+CVV.US,D,20111019,000000,16.07,16.43,15.32,15.38,41943,0
+CVV.US,D,20111020,000000,15.45,15.45,14.74,15.03,74625,0
+CVV.US,D,20111021,000000,15.59,15.99,15.01,15.77,91445,0
+CVV.US,D,20111024,000000,15.98,16.98,15.92,16.91,93670,0
+CVV.US,D,20111025,000000,16.94,16.95,16.05,16.33,61321,0
+CVV.US,D,20111026,000000,16.56,17.23,16.34,16.52,94446,0
+CVV.US,D,20111027,000000,17.1,17.2,15.62,16.36,117734,0
+CVV.US,D,20111028,000000,16.39,16.5,15.85,15.99,48357,0
+CVV.US,D,20111031,000000,16.03,16.22,15.22,16.06,88846,0
+CVV.US,D,20111101,000000,15.63,16.65,15.63,16.36,106491,0
+CVV.US,D,20111102,000000,16.68,17.4,15.9,16.91,148421,0
+CVV.US,D,20111103,000000,17,17.2,16.5,16.92,101252,0
+CVV.US,D,20111104,000000,16.77,17.07,16.3,16.43,85931,0
+CVV.US,D,20111107,000000,16.84,17.5,16.52,16.86,199244,0
+CVV.US,D,20111108,000000,17.25,17.3,16.5,17.09,115496,0
+CVV.US,D,20111109,000000,16.73,16.98,15.95,16.14,147120,0
+CVV.US,D,20111110,000000,16.43,16.48,15.52,15.67,70618,0
+CVV.US,D,20111111,000000,15.95,16.13,15.53,15.93,70214,0
+CVV.US,D,20111114,000000,16.34,16.34,15.5,15.75,98517,0
+CVV.US,D,20111115,000000,16.24,17.95,16.03,17.31,1168114,0
+CVV.US,D,20111116,000000,17.33,17.55,16.35,16.51,291105,0
+CVV.US,D,20111117,000000,16.42,16.95,15.39,15.47,262228,0
+CVV.US,D,20111118,000000,15.81,16.7,15.57,16.44,261756,0
+CVV.US,D,20111121,000000,15.65,16,14.98,15.81,164607,0
+CVV.US,D,20111122,000000,15.85,15.97,15.37,15.76,57190,0
+CVV.US,D,20111123,000000,15.77,15.83,15.04,15.3,78775,0
+CVV.US,D,20111125,000000,15.46,15.46,15,15,30496,0
+CVV.US,D,20111128,000000,15.35,15.96,15.29,15.56,108718,0
+CVV.US,D,20111129,000000,15.77,15.8,14.39,14.9,129733,0
+CVV.US,D,20111130,000000,15.45,15.82,14.9,15.36,76952,0
+CVV.US,D,20111201,000000,15.21,15.29,13.75,14.17,152034,0
+CVV.US,D,20111202,000000,14.98,15.14,14.29,14.49,79427,0
+CVV.US,D,20111205,000000,14.92,15.49,14.92,15.1,87960,0
+CVV.US,D,20111206,000000,15.23,15.43,14.79,14.99,72808,0
+CVV.US,D,20111207,000000,15,15.44,14.56,15.28,88751,0
+CVV.US,D,20111208,000000,15.28,15.28,14.67,14.81,36358,0
+CVV.US,D,20111209,000000,15.02,15.44,14.99,15.31,49202,0
+CVV.US,D,20111212,000000,15.01,15.01,14.7,14.8,65451,0
+CVV.US,D,20111213,000000,15.02,15.2,14.41,14.53,85394,0
+CVV.US,D,20111214,000000,14.53,14.64,13.51,13.57,191098,0
+CVV.US,D,20111215,000000,13.51,13.86,13.27,13.41,103517,0
+CVV.US,D,20111216,000000,13.64,14.09,13.3,13.66,58221,0
+CVV.US,D,20111219,000000,13.75,13.81,11.51,11.57,240179,0
+CVV.US,D,20111220,000000,12,12.48,11.07,11.55,167222,0
+CVV.US,D,20111221,000000,11.52,11.8,10.85,11.68,140618,0
+CVV.US,D,20111222,000000,11.8,12.24,11.75,12.1,94564,0
+CVV.US,D,20111223,000000,12.17,12.17,11.92,12.15,58836,0
+CVV.US,D,20111227,000000,12.05,12.25,12,12.1,37239,0
+CVV.US,D,20111228,000000,12.18,12.18,11.84,11.95,42038,0
+CVV.US,D,20111229,000000,12,12,11.33,11.51,202422,0
+CVV.US,D,20111230,000000,11.53,12.18,11.34,12.03,125357,0
+CVV.US,D,20120103,000000,12.14,12.28,11.06,11.13,167294,0
+CVV.US,D,20120104,000000,11.15,11.41,11.02,11.37,55284,0
+CVV.US,D,20120105,000000,11.3,11.3,10.85,11.17,95444,0
+CVV.US,D,20120106,000000,11.23,11.23,10.15,10.43,253947,0
+CVV.US,D,20120109,000000,11.13,12.35,11.01,12.07,260416,0
+CVV.US,D,20120110,000000,12.44,12.44,11.58,12.11,165611,0
+CVV.US,D,20120111,000000,12.14,12.93,12.06,12.6,143927,0
+CVV.US,D,20120112,000000,12.71,12.84,12.17,12.49,95985,0
+CVV.US,D,20120113,000000,12.42,12.42,12.1,12.32,56520,0
+CVV.US,D,20120117,000000,12.48,13.03,12.4,12.56,107527,0
+CVV.US,D,20120118,000000,12.85,13.74,12.8,13.71,228939,0
+CVV.US,D,20120119,000000,13.75,13.95,12.76,12.89,184090,0
+CVV.US,D,20120120,000000,12.94,13.09,12.55,12.98,78925,0
+CVV.US,D,20120123,000000,13.05,13.32,12.73,12.99,86105,0
+CVV.US,D,20120124,000000,12.72,12.9,12.43,12.57,108648,0
+CVV.US,D,20120125,000000,12.56,13.22,12.44,13.15,77578,0
+CVV.US,D,20120126,000000,13.38,13.38,12.65,12.7,48842,0
+CVV.US,D,20120127,000000,12.6,13.72,12.6,13.42,80516,0
+CVV.US,D,20120130,000000,13.51,14.54,13.1,14.13,246609,0
+CVV.US,D,20120131,000000,14.29,14.67,14.15,14.33,122260,0
+CVV.US,D,20120201,000000,14.61,14.79,14.45,14.6,97566,0
+CVV.US,D,20120202,000000,14.77,14.99,14.21,14.57,131890,0
+CVV.US,D,20120203,000000,14.85,14.95,14.55,14.83,164549,0
+CVV.US,D,20120206,000000,14.86,14.95,14.54,14.9,129336,0
+CVV.US,D,20120207,000000,14.86,15.7,14.85,15.65,190595,0
+CVV.US,D,20120208,000000,15.87,16.06,15,15.37,193888,0
+CVV.US,D,20120209,000000,15.42,15.63,14.5,15.33,136618,0
+CVV.US,D,20120210,000000,15.28,15.28,14.55,14.79,112780,0
+CVV.US,D,20120213,000000,14.96,15,13.81,14.26,170111,0
+CVV.US,D,20120214,000000,14.15,14.26,13.21,13.34,137844,0
+CVV.US,D,20120215,000000,13.47,13.47,12.37,12.38,193470,0
+CVV.US,D,20120216,000000,12.3,12.92,12.03,12.81,264166,0
+CVV.US,D,20120217,000000,12.75,13.17,12.51,13.09,81238,0
+CVV.US,D,20120221,000000,13.12,13.81,13.12,13.28,150103,0
+CVV.US,D,20120222,000000,13.25,13.4,12.69,12.74,94231,0
+CVV.US,D,20120223,000000,12.84,12.97,12.43,12.9,80727,0
+CVV.US,D,20120224,000000,12.87,12.99,12.5,12.58,84866,0
+CVV.US,D,20120227,000000,12.07,12.25,11.7,11.78,276603,0
+CVV.US,D,20120228,000000,11.8,11.9,11.43,11.69,171673,0
+CVV.US,D,20120229,000000,11.68,11.87,11.39,11.51,106638,0
+CVV.US,D,20120301,000000,11.51,11.75,11.04,11.1,162856,0
+CVV.US,D,20120302,000000,11.17,11.97,10.66,11.78,187761,0
+CVV.US,D,20120305,000000,12,12.15,11.54,11.57,106441,0
+CVV.US,D,20120306,000000,11.52,11.65,11,11.2,120959,0
+CVV.US,D,20120307,000000,11.45,11.45,11.15,11.3,41534,0
+CVV.US,D,20120308,000000,11.44,11.64,11.21,11.63,57987,0
+CVV.US,D,20120309,000000,11.65,12.15,11.65,11.83,78167,0
+CVV.US,D,20120312,000000,11.94,11.95,11.63,11.68,82973,0
+CVV.US,D,20120313,000000,11.97,12.14,11.65,11.82,51643,0
+CVV.US,D,20120314,000000,11.75,11.75,11.24,11.26,94246,0
+CVV.US,D,20120315,000000,11.23,11.6,11.23,11.31,64122,0
+CVV.US,D,20120316,000000,11.31,11.6,11.04,11.56,80647,0
+CVV.US,D,20120319,000000,11.59,11.96,11.5,11.67,93218,0
+CVV.US,D,20120320,000000,11.67,11.85,11.5,11.85,50880,0
+CVV.US,D,20120321,000000,11.91,12.35,11.85,12.29,106089,0
+CVV.US,D,20120322,000000,12.29,12.43,12.1,12.34,75864,0
+CVV.US,D,20120323,000000,12.38,12.47,12.25,12.35,71762,0
+CVV.US,D,20120326,000000,12.47,13.08,12.44,12.92,106809,0
+CVV.US,D,20120327,000000,13.2,13.95,13.2,13.26,318539,0
+CVV.US,D,20120328,000000,13.26,13.74,12.68,12.92,145255,0
+CVV.US,D,20120329,000000,12.89,13.65,12.8,13.49,161417,0
+CVV.US,D,20120330,000000,13.57,13.89,13.43,13.51,113278,0
+CVV.US,D,20120402,000000,13.5,13.69,13.3,13.39,81762,0
+CVV.US,D,20120403,000000,13.45,13.46,13.1,13.25,80279,0
+CVV.US,D,20120404,000000,13.2,13.3,12.75,12.9,82088,0
+CVV.US,D,20120405,000000,12.9,13.08,12.85,13,38081,0
+CVV.US,D,20120409,000000,12.9,12.9,12.61,12.63,75097,0
+CVV.US,D,20120410,000000,12.92,12.92,11.85,12,99810,0
+CVV.US,D,20120411,000000,12.07,12.25,11.99,12.05,48993,0
+CVV.US,D,20120412,000000,12.1,12.78,12.1,12.73,40472,0
+CVV.US,D,20120413,000000,12.73,12.99,12.65,12.84,37499,0
+CVV.US,D,20120416,000000,12.87,12.87,12.19,12.41,50132,0
+CVV.US,D,20120417,000000,12.42,13,12.42,12.94,66279,0
+CVV.US,D,20120418,000000,12.8,13.03,12.4,12.44,37106,0
+CVV.US,D,20120419,000000,12.45,12.45,12.14,12.22,26788,0
+CVV.US,D,20120420,000000,12.26,12.28,11.7,11.91,82364,0
+CVV.US,D,20120423,000000,11.94,12.36,11.5,12.35,81710,0
+CVV.US,D,20120424,000000,12.4,12.58,12.3,12.4,47674,0
+CVV.US,D,20120425,000000,12.53,12.6,11.94,12.07,47334,0
+CVV.US,D,20120426,000000,12.35,12.42,12.13,12.34,44164,0
+CVV.US,D,20120427,000000,12.49,13.35,12.37,13.34,165025,0
+CVV.US,D,20120430,000000,13.41,14.42,13.41,13.92,193189,0
+CVV.US,D,20120501,000000,14.1,14.58,13.72,14.33,97195,0
+CVV.US,D,20120502,000000,14.67,14.74,14.21,14.45,81928,0
+CVV.US,D,20120503,000000,14.43,14.45,13.26,13.72,69564,0
+CVV.US,D,20120504,000000,13.64,13.64,12.95,13.18,57499,0
+CVV.US,D,20120507,000000,14,14.24,13.47,13.96,78778,0
+CVV.US,D,20120508,000000,14.53,14.95,14.11,14.51,250615,0
+CVV.US,D,20120509,000000,14.47,14.47,14,14.47,58261,0
+CVV.US,D,20120510,000000,14.47,14.5,14.19,14.45,39553,0
+CVV.US,D,20120511,000000,14.27,14.35,14.14,14.32,44838,0
+CVV.US,D,20120514,000000,14.47,14.47,14.25,14.31,79967,0
+CVV.US,D,20120515,000000,14.47,14.47,14.01,14.33,58469,0
+CVV.US,D,20120516,000000,14.27,14.27,12.64,12.99,154191,0
+CVV.US,D,20120517,000000,13,13.46,11.99,12.2,102312,0
+CVV.US,D,20120518,000000,12.24,12.24,11.7,11.98,63416,0
+CVV.US,D,20120521,000000,12.05,12.05,11.7,11.91,54612,0
+CVV.US,D,20120522,000000,12,12,11.66,11.74,50429,0
+CVV.US,D,20120523,000000,11.69,12.17,11.61,12,56078,0
+CVV.US,D,20120524,000000,12.04,12.2,11.98,12.03,20883,0
+CVV.US,D,20120525,000000,12.04,12.05,11.88,11.94,16271,0
+CVV.US,D,20120529,000000,11.96,12.43,11.96,12.24,61408,0
+CVV.US,D,20120530,000000,12.12,12.12,11.9,12,22681,0
+CVV.US,D,20120531,000000,11.99,12.09,11.671,11.9,48644,0
+CVV.US,D,20120601,000000,11.85,11.89,11.51,11.72,50152,0
+CVV.US,D,20120604,000000,11.97,12.45,11.78,12.43,39939,0
+CVV.US,D,20120605,000000,12.8,13.11,12.64,13.09,48448,0
+CVV.US,D,20120606,000000,13.11,13.33,12.6,12.91,41924,0
+CVV.US,D,20120607,000000,13.02,13.17,12.2,12.52,27066,0
+CVV.US,D,20120608,000000,12.52,12.52,11.27,12.43,19987,0
+CVV.US,D,20120611,000000,12.49,12.49,12,12.39,25370,0
+CVV.US,D,20120612,000000,12.48,12.5,12.2,12.26,12298,0
+CVV.US,D,20120613,000000,12.25,12.27,12,12.05,42683,0
+CVV.US,D,20120614,000000,12.09,12.1,11.9,12.09,12816,0
+CVV.US,D,20120615,000000,12.06,12.32,12,12.32,10745,0
+CVV.US,D,20120618,000000,12.39,13.08,12.35,13.06,54608,0
+CVV.US,D,20120619,000000,13.06,13.3,13,13.25,56220,0
+CVV.US,D,20120620,000000,13.3,13.3,12.83,13.12,16275,0
+CVV.US,D,20120621,000000,13.06,13.06,12.36,12.4,27192,0
+CVV.US,D,20120622,000000,12.46,12.65,12.36,12.6,14555,0
+CVV.US,D,20120625,000000,12.84,13.1,12.44,12.65,16222,0
+CVV.US,D,20120626,000000,12.96,12.96,12.45,12.68,16317,0
+CVV.US,D,20120627,000000,12.86,13.1,12.61,13.06,33126,0
+CVV.US,D,20120628,000000,12.89,13.09,12.51,12.81,14178,0
+CVV.US,D,20120629,000000,13.09,13.123,12.75,12.86,35117,0
+CVV.US,D,20120702,000000,12.88,13.14,12.5,13.14,43397,0
+CVV.US,D,20120703,000000,13.09,13.4,12.729,12.911,24719,0
+CVV.US,D,20120705,000000,12.82,13.27,12.76,13.04,46571,0
+CVV.US,D,20120706,000000,12.85,12.93,12.77,12.8,18049,0
+CVV.US,D,20120709,000000,12.68,13,12.63,12.8,30921,0
+CVV.US,D,20120710,000000,12.74,12.78,12.12,12.5,25836,0
+CVV.US,D,20120711,000000,12.48,12.6,12.05,12.35,22648,0
+CVV.US,D,20120712,000000,12.3,12.3,12.11,12.18,11331,0
+CVV.US,D,20120713,000000,12.221,12.4,12.192,12.26,12949,0
+CVV.US,D,20120716,000000,12.24,12.58,12.2,12.37,73900,0
+CVV.US,D,20120717,000000,12.42,12.47,12.26,12.31,33238,0
+CVV.US,D,20120718,000000,12.26,12.49,12.1,12.35,51617,0
+CVV.US,D,20120719,000000,12.35,12.46,12.15,12.2,13077,0
+CVV.US,D,20120720,000000,12.09,12.45,12.04,12.29,13899,0
+CVV.US,D,20120723,000000,12.08,12.25,12.03,12.11,39493,0
+CVV.US,D,20120724,000000,12.18,12.29,11.61,11.66,36064,0
+CVV.US,D,20120725,000000,11.83,11.99,11.63,11.74,25929,0
+CVV.US,D,20120726,000000,11.61,12.05,11.35,11.5,40985,0
+CVV.US,D,20120727,000000,11.52,11.72,11.38,11.49,27692,0
+CVV.US,D,20120730,000000,11.51,11.6,11.01,11.29,71149,0
+CVV.US,D,20120731,000000,11.2,11.2,10.51,10.94,101287,0
+CVV.US,D,20120801,000000,10.92,11.11,10.77,10.99,29613,0
+CVV.US,D,20120802,000000,10.92,11.13,10.6,10.75,20685,0
+CVV.US,D,20120803,000000,10.84,11,10.8,10.91,26774,0
+CVV.US,D,20120806,000000,9.89,10.1,9.62,10.02,174837,0
+CVV.US,D,20120807,000000,10,10.22,9.9,10.17,41660,0
+CVV.US,D,20120808,000000,10.1,10.14,9.95,10.01,25016,0
+CVV.US,D,20120809,000000,10,10.48,10,10.4,26702,0
+CVV.US,D,20120810,000000,10.43,10.433,10.17,10.36,21329,0
+CVV.US,D,20120813,000000,10.29,10.29,9.82,10.06,51037,0
+CVV.US,D,20120814,000000,10.06,10.09,9.62,9.925,42681,0
+CVV.US,D,20120815,000000,9.75,10.63,9.75,10.4,81474,0
+CVV.US,D,20120816,000000,10.38,10.38,10.14,10.23,37334,0
+CVV.US,D,20120817,000000,10.19,10.22,9.88,10.05,67841,0
+CVV.US,D,20120820,000000,10.01,10.01,9.687,9.93,55873,0
+CVV.US,D,20120821,000000,9.861,10.398,9.861,10.22,33870,0
+CVV.US,D,20120822,000000,10.15,10.37,9.94,10.37,39984,0
+CVV.US,D,20120823,000000,10.38,11.05,10.22,10.97,90534,0
+CVV.US,D,20120824,000000,10.94,11.32,10.75,10.88,54372,0
+CVV.US,D,20120827,000000,10.87,11.05,10.85,11.04,30375,0
+CVV.US,D,20120828,000000,11.1,11.1,10.9,11.06,31174,0
+CVV.US,D,20120829,000000,11.1,11.1,10.78,11.02,22612,0
+CVV.US,D,20120830,000000,10.95,11.018,10.8,10.83,26478,0
+CVV.US,D,20120831,000000,10.87,11.01,10.6,10.78,29993,0
+CVV.US,D,20120904,000000,10.7,10.75,10.45,10.52,30855,0
+CVV.US,D,20120905,000000,10.51,10.51,10.1,10.49,52324,0
+CVV.US,D,20120906,000000,10.5,10.58,9.92,9.98,71546,0
+CVV.US,D,20120907,000000,10.04,10.1,9.91,10.03,41082,0
+CVV.US,D,20120910,000000,9.95,10.06,9.9,9.91,21823,0
+CVV.US,D,20120911,000000,9.9,10.39,9.85,9.95,36476,0
+CVV.US,D,20120912,000000,9.95,10.02,9.8,9.95,17647,0
+CVV.US,D,20120913,000000,9.9,10,9.68,9.69,33061,0
+CVV.US,D,20120914,000000,9.72,10.4,9.61,10.21,75245,0
+CVV.US,D,20120917,000000,10.21,10.21,9.9,9.91,13400,0
+CVV.US,D,20120918,000000,9.93,10.38,9.8,9.83,49354,0
+CVV.US,D,20120919,000000,9.81,9.82,9.61,9.76,31488,0
+CVV.US,D,20120920,000000,9.8,9.88,9.68,9.77,17231,0
+CVV.US,D,20120921,000000,9.82,9.96,9.72,9.81,30645,0
+CVV.US,D,20120924,000000,9.84,9.92,9.72,9.85,10739,0
+CVV.US,D,20120925,000000,9.85,10,9.8,9.82,16083,0
+CVV.US,D,20120926,000000,9.8,9.86,9.66,9.82,19528,0
+CVV.US,D,20120927,000000,9.82,9.95,9.61,9.82,19534,0
+CVV.US,D,20120928,000000,9.74,9.76,9.648,9.68,35088,0
+CVV.US,D,20121001,000000,9.77,9.92,9.68,9.72,27325,0
+CVV.US,D,20121002,000000,9.79,9.96,9.61,9.75,43400,0
+CVV.US,D,20121003,000000,9.75,9.78,9.65,9.74,11271,0
+CVV.US,D,20121004,000000,9.65,9.85,9.61,9.79,22948,0
+CVV.US,D,20121005,000000,9.8,9.88,9.8,9.83,13145,0
+CVV.US,D,20121008,000000,9.83,9.86,9.62,9.63,25871,0
+CVV.US,D,20121009,000000,9.67,9.82,9.65,9.78,27232,0
+CVV.US,D,20121010,000000,9.82,9.89,9.8,9.813,14650,0
+CVV.US,D,20121011,000000,9.84,9.85,9.7,9.74,26581,0
+CVV.US,D,20121012,000000,9.68,9.81,9.63,9.64,9940,0
+CVV.US,D,20121015,000000,9.72,9.86,9.63,9.81,34966,0
+CVV.US,D,20121016,000000,9.85,10.2,9.85,10.16,57242,0
+CVV.US,D,20121017,000000,10.1,10.23,10.1,10.23,18992,0
+CVV.US,D,20121018,000000,10.22,10.27,10.22,10.25,32935,0
+CVV.US,D,20121019,000000,10.25,10.26,10.07,10.19,21388,0
+CVV.US,D,20121022,000000,10.22,10.4,10.18,10.23,26140,0
+CVV.US,D,20121023,000000,10.09,10.35,10,10.13,13853,0
+CVV.US,D,20121024,000000,10.15,10.15,9.75,9.8,21075,0
+CVV.US,D,20121025,000000,9.9,9.98,9.73,9.97,28372,0
+CVV.US,D,20121026,000000,10,10.26,10,10.2,14825,0
+CVV.US,D,20121031,000000,10.21,10.251,10.18,10.22,10723,0
+CVV.US,D,20121101,000000,10.28,10.49,10.18,10.25,41067,0
+CVV.US,D,20121102,000000,10.27,10.27,10.1,10.17,4158,0
+CVV.US,D,20121105,000000,10.11,10.4,10.11,10.24,16100,0
+CVV.US,D,20121106,000000,10.25,10.44,10.25,10.39,11373,0
+CVV.US,D,20121107,000000,10.35,10.35,9.71,9.87,28378,0
+CVV.US,D,20121108,000000,9.89,10.21,9.7,9.76,15706,0
+CVV.US,D,20121109,000000,9.7,9.84,9.63,9.63,11736,0
+CVV.US,D,20121112,000000,9.69,9.69,8.85,8.93,32845,0
+CVV.US,D,20121113,000000,8.93,8.93,8.11,8.46,48196,0
+CVV.US,D,20121114,000000,8.45,8.76,8.05,8.13,62362,0
+CVV.US,D,20121115,000000,7.78,8.6799,7.75,8,31065,0
+CVV.US,D,20121116,000000,8.07,8.08,7.88,8,19200,0
+CVV.US,D,20121119,000000,8.08,8.65,8.08,8.36,10786,0
+CVV.US,D,20121120,000000,8.16,8.5,8,8.4,20044,0
+CVV.US,D,20121121,000000,8.41,8.41,8.3776,8.41,1880,0
+CVV.US,D,20121123,000000,8.2,8.2,7.88,7.92,50482,0
+CVV.US,D,20121126,000000,7.75,8.1,7.25,7.97,47173,0
+CVV.US,D,20121127,000000,7.98,8.6,7.98,8.6,25226,0
+CVV.US,D,20121128,000000,8.42,8.89,8.08,8.6001,36024,0
+CVV.US,D,20121129,000000,8.79,9.05,8.54,8.99,29532,0
+CVV.US,D,20121130,000000,8.86,9,8.75,8.84,12687,0
+CVV.US,D,20121203,000000,8.84,8.84,8.495,8.7199,12113,0
+CVV.US,D,20121204,000000,8.72,8.94,8.52,8.55,13250,0
+CVV.US,D,20121205,000000,8.6,8.9999,8.38,8.53,26225,0
+CVV.US,D,20121206,000000,8.48,8.5185,8.1,8.2,27506,0
+CVV.US,D,20121207,000000,8.17,8.5999,8.17,8.46,16974,0
+CVV.US,D,20121210,000000,8.57,8.6599,8.5,8.51,27710,0
+CVV.US,D,20121211,000000,8.6,8.65,8.51,8.6,6813,0
+CVV.US,D,20121212,000000,8.58,8.6,8.4007,8.5,21537,0
+CVV.US,D,20121213,000000,8.53,9.44,8.5,9.18,71559,0
+CVV.US,D,20121214,000000,9.29,9.4999,9.0301,9.11,22178,0
+CVV.US,D,20121217,000000,9.26,10.12,9.26,10.05,61287,0
+CVV.US,D,20121218,000000,10.244,10.244,9.95,9.97,56603,0
+CVV.US,D,20121219,000000,9.97,10.07,9.65,9.68,31864,0
+CVV.US,D,20121220,000000,9.68,9.86,9.2,9.44,33059,0
+CVV.US,D,20121221,000000,9.3,9.593,9.3,9.46,19436,0
+CVV.US,D,20121224,000000,9.54,9.54,9.29,9.3,5394,0
+CVV.US,D,20121226,000000,9.35,9.3872,9.29,9.3,22660,0
+CVV.US,D,20121227,000000,9.38,9.56,9.3,9.43,15933,0
+CVV.US,D,20121228,000000,9.38,9.709,9.38,9.54,19274,0
+CVV.US,D,20121231,000000,9.49,9.72,9.19,9.6,59651,0
+CVV.US,D,20130102,000000,9.73,10,9.65,9.93,24168,0
+CVV.US,D,20130103,000000,9.88,10,9.874,9.92,15217,0
+CVV.US,D,20130104,000000,10.04,10.3,9.82,10.035,41369,0
+CVV.US,D,20130107,000000,10.03,10.11,9.872,10.02,18787,0
+CVV.US,D,20130108,000000,10.14,10.34,9.9,9.9,45923,0
+CVV.US,D,20130109,000000,10.05,10.145,9.86,9.89,19752,0
+CVV.US,D,20130110,000000,9.9,10.29,9.9,10.11,24685,0
+CVV.US,D,20130111,000000,10.11,10.2,10.02,10.04,12809,0
+CVV.US,D,20130114,000000,10.02,10.22,10.02,10.086,9030,0
+CVV.US,D,20130115,000000,10.16,10.49,10.05,10.32,24907,0
+CVV.US,D,20130116,000000,10.35,11.35,10.35,11.01,119500,0
+CVV.US,D,20130117,000000,11.18,11.83,11.1,11.39,76695,0
+CVV.US,D,20130118,000000,11.35,11.41,10.687,10.88,32517,0
+CVV.US,D,20130122,000000,10.99,11.11,10.94,11.01,24902,0
+CVV.US,D,20130123,000000,11.07,11.25,10.65,10.75,50172,0
+CVV.US,D,20130124,000000,10.75,11.3,10.75,11.034,29580,0
+CVV.US,D,20130125,000000,11.06,11.35,10.998,11.12,32823,0
+CVV.US,D,20130128,000000,11.21,11.5,11.2,11.34,34982,0
+CVV.US,D,20130129,000000,11.39,11.87,11.39,11.51,47163,0
+CVV.US,D,20130130,000000,11.74,11.89,11.25,11.38,29028,0
+CVV.US,D,20130131,000000,11.91,11.91,11.45,11.62,42876,0
+CVV.US,D,20130201,000000,11.69,12.3,11.66,12.24,56833,0
+CVV.US,D,20130204,000000,12.24,12.24,11.89,11.97,47850,0
+CVV.US,D,20130205,000000,12.08,12.25,11.69,11.8,32362,0
+CVV.US,D,20130206,000000,11.981,12.085,11.86,12.04,20641,0
+CVV.US,D,20130207,000000,12.01,12.02,11.7,11.7,13222,0
+CVV.US,D,20130208,000000,11.92,11.92,11.51,11.65,14291,0
+CVV.US,D,20130211,000000,11.72,11.8,11.62,11.78,13695,0
+CVV.US,D,20130212,000000,11.9,12.19,11.7,11.75,35402,0
+CVV.US,D,20130213,000000,11.78,12.04,11.73,11.94,8868,0
+CVV.US,D,20130214,000000,12.11,12.11,11.82,11.86,18645,0
+CVV.US,D,20130215,000000,11.98,12.02,11.88,12,5269,0
+CVV.US,D,20130219,000000,12.05,12.05,11.09,11.1,72305,0
+CVV.US,D,20130220,000000,11.01,11.13,9.99,10.08,89305,0
+CVV.US,D,20130221,000000,10.24,10.75,10.19,10.66,35851,0
+CVV.US,D,20130222,000000,10.83,11.2,10.83,11.14,25342,0
+CVV.US,D,20130225,000000,11.18,11.197,10.5,10.74,27173,0
+CVV.US,D,20130226,000000,10.65,10.74,10.112,10.39,31453,0
+CVV.US,D,20130227,000000,10.4,10.85,10.35,10.55,13536,0
+CVV.US,D,20130228,000000,10.56,10.56,10.21,10.5,12263,0
+CVV.US,D,20130301,000000,10.59,10.59,10.19,10.19,15116,0
+CVV.US,D,20130304,000000,10.3,11,10.3,10.71,15575,0
+CVV.US,D,20130305,000000,10.87,11.15,10.6,10.92,35178,0
+CVV.US,D,20130306,000000,11.05,11.33,10.93,11.02,23169,0
+CVV.US,D,20130307,000000,10.98,11.18,10.63,10.82,9980,0
+CVV.US,D,20130308,000000,10.83,11.3,10.51,11.06,16659,0
+CVV.US,D,20130311,000000,11.28,11.5,10.88,11.4,18003,0
+CVV.US,D,20130312,000000,11.5,11.5,11.2,11.415,19886,0
+CVV.US,D,20130313,000000,11.29,11.44,11.29,11.32,15400,0
+CVV.US,D,20130314,000000,11.5,11.5,11.1,11.192,12737,0
+CVV.US,D,20130315,000000,11.08,11.2,10.85,10.98,14584,0
+CVV.US,D,20130318,000000,10.7,10.91,10.39,10.44,39031,0
+CVV.US,D,20130319,000000,10.39,10.7,10.39,10.6,12483,0
+CVV.US,D,20130320,000000,10.51,10.6,10.14,10.29,32403,0
+CVV.US,D,20130321,000000,10.11,11.19,9.91,10.83,50874,0
+CVV.US,D,20130322,000000,10.94,11.29,10.6,10.86,10173,0
+CVV.US,D,20130325,000000,10.86,10.87,10.313,10.51,16606,0
+CVV.US,D,20130326,000000,10.32,10.89,10.2,10.22,26174,0
+CVV.US,D,20130327,000000,10.03,10.44,10,10.26,17354,0
+CVV.US,D,20130328,000000,10.15,10.39,10.015,10.15,12309,0
+CVV.US,D,20130401,000000,10.18,10.34,9.91,10.34,20370,0
+CVV.US,D,20130402,000000,10.6,10.89,10.35,10.46,42712,0
+CVV.US,D,20130403,000000,10.45,11.05,10.35,10.79,60113,0
+CVV.US,D,20130404,000000,10.92,11.05,10.51,10.82,20487,0
+CVV.US,D,20130405,000000,10.71,10.71,10.35,10.55,14904,0
+CVV.US,D,20130408,000000,10.69,10.69,10.33,10.51,11202,0
+CVV.US,D,20130409,000000,10.43,10.659,10.4,10.53,16021,0
+CVV.US,D,20130410,000000,10.88,11.56,10.66,11.56,108338,0
+CVV.US,D,20130411,000000,11.5,11.6,11.1,11.25,33665,0
+CVV.US,D,20130412,000000,11.25,11.68,11.25,11.58,47696,0
+CVV.US,D,20130415,000000,11.51,11.67,11.12,11.41,43769,0
+CVV.US,D,20130416,000000,11.38,11.66,11.21,11.22,15949,0
+CVV.US,D,20130417,000000,11.16,11.16,10.521,10.81,19139,0
+CVV.US,D,20130418,000000,10.7,11.12,10.54,10.7,15108,0
+CVV.US,D,20130419,000000,10.61,10.66,10.18,10.27,37558,0
+CVV.US,D,20130422,000000,10.23,10.37,9.955,10.03,53596,0
+CVV.US,D,20130423,000000,10.44,10.44,9.91,9.96,50593,0
+CVV.US,D,20130424,000000,10.21,10.26,10,10.17,25929,0
+CVV.US,D,20130425,000000,10.12,10.35,9.91,10.06,23509,0
+CVV.US,D,20130426,000000,10.05,10.28,10.01,10.07,19287,0
+CVV.US,D,20130429,000000,10.19,10.24,10.065,10.1,23081,0
+CVV.US,D,20130430,000000,10.11,10.41,10.11,10.39,15348,0
+CVV.US,D,20130501,000000,10.44,10.44,10.2,10.26,18820,0
+CVV.US,D,20130502,000000,10.23,10.28,10.1,10.14,35787,0
+CVV.US,D,20130503,000000,10.259,10.259,10.12,10.16,28064,0
+CVV.US,D,20130506,000000,10.16,10.239,10.1,10.16,18317,0
+CVV.US,D,20130507,000000,10.13,10.22,10.1,10.11,13119,0
+CVV.US,D,20130508,000000,10.1,10.22,10.1,10.17,15375,0
+CVV.US,D,20130509,000000,10.11,10.25,10.1,10.11,10033,0
+CVV.US,D,20130510,000000,10.19,10.19,10.1,10.12,26808,0
+CVV.US,D,20130513,000000,10.1,10.104,9.999,10.03,23761,0
+CVV.US,D,20130514,000000,10,10.29,10,10.19,39677,0
+CVV.US,D,20130515,000000,10.2,10.2,9.95,9.95,16772,0
+CVV.US,D,20130516,000000,9.98,10.19,9.98,10.02,63015,0
+CVV.US,D,20130517,000000,10.02,10.2,9.99,10.072,10050,0
+CVV.US,D,20130520,000000,10.07,10.14,9.96,10.08,30329,0
+CVV.US,D,20130521,000000,10.01,10.2,9.95,9.962,21531,0
+CVV.US,D,20130522,000000,10.02,10.14,9.8,9.84,31790,0
+CVV.US,D,20130523,000000,9.79,9.9,9.5,9.61,32657,0
+CVV.US,D,20130524,000000,9.67,9.82,9.5,9.66,36908,0
+CVV.US,D,20130528,000000,9.75,9.87,9.7,9.8,39100,0
+CVV.US,D,20130529,000000,9.76,9.9,9.76,9.8,9009,0
+CVV.US,D,20130530,000000,9.64,9.94,9.64,9.699,22122,0
+CVV.US,D,20130531,000000,9.7,10,9.61,9.64,23969,0
+CVV.US,D,20130603,000000,9.72,9.8,9.5,9.53,20556,0
+CVV.US,D,20130604,000000,9.55,9.55,8.88,8.89,59345,0
+CVV.US,D,20130605,000000,8.9,9.2,8.75,9.2,43585,0
+CVV.US,D,20130606,000000,9.13,9.2599,8.9,8.92,36506,0
+CVV.US,D,20130607,000000,8.91,9.25,8.63,8.79,50548,0
+CVV.US,D,20130610,000000,8.73,8.99,8.6,8.62,35223,0
+CVV.US,D,20130611,000000,8.62,8.86,8.43,8.73,53543,0
+CVV.US,D,20130612,000000,8.84,8.86,8.4999,8.5,40019,0
+CVV.US,D,20130613,000000,8.5,8.7599,8.45,8.601,14497,0
+CVV.US,D,20130614,000000,8.6,8.62,8.54,8.54,26515,0
+CVV.US,D,20130617,000000,8.56,8.62,8.43,8.44,26395,0
+CVV.US,D,20130618,000000,8.48,8.4999,8.276,8.29,36834,0
+CVV.US,D,20130619,000000,8.29,8.7599,8.29,8.45,43486,0
+CVV.US,D,20130620,000000,8.49,8.58,8.4,8.56,58171,0
+CVV.US,D,20130621,000000,8.74,8.84,8.5,8.65,34900,0
+CVV.US,D,20130624,000000,8.59,8.6,7.76,7.97,93988,0
+CVV.US,D,20130625,000000,7.94,7.9416,7.7,7.8599,67418,0
+CVV.US,D,20130626,000000,7.77,8.19,7.73,8.01,40625,0
+CVV.US,D,20130627,000000,8.06,8.5,8.05,8.2301,27246,0
+CVV.US,D,20130628,000000,8.3,8.48,8.18,8.33,30256,0
+CVV.US,D,20130701,000000,8.43,8.9,8.32,8.88,34073,0
+CVV.US,D,20130702,000000,8.9,9.37,8.85,9.31,34576,0
+CVV.US,D,20130703,000000,9.28,9.33,9.08,9.201,12440,0
+CVV.US,D,20130705,000000,9.31,9.34,9,9.16,19644,0
+CVV.US,D,20130708,000000,9.17,9.98,9.17,9.98,37860,0
+CVV.US,D,20130709,000000,9.89,10.195,9.621,10.08,31472,0
+CVV.US,D,20130710,000000,10.15,10.47,10.13,10.25,31885,0
+CVV.US,D,20130711,000000,10.3,10.82,10.3,10.72,44902,0
+CVV.US,D,20130712,000000,10.71,10.75,10.05,10.24,22404,0
+CVV.US,D,20130715,000000,10.13,10.34,10.1,10.16,11068,0
+CVV.US,D,20130716,000000,10.17,10.19,10.1,10.14,10550,0
+CVV.US,D,20130717,000000,10.16,10.16,9.75,9.9,38259,0
+CVV.US,D,20130718,000000,9.95,10,9.85,9.85,21099,0
+CVV.US,D,20130719,000000,9.84,10.188,9.84,9.85,11658,0
+CVV.US,D,20130722,000000,9.91,10,9.8,9.83,18271,0
+CVV.US,D,20130723,000000,9.94,10,9.8,9.93,17351,0
+CVV.US,D,20130724,000000,9.97,9.97,9.81,9.92,6573,0
+CVV.US,D,20130725,000000,9.97,9.981,9.85,9.86,7454,0
+CVV.US,D,20130726,000000,9.87,9.95,9.8,9.8,10117,0
+CVV.US,D,20130729,000000,9.75,10.1,9.75,10.1,21092,0
+CVV.US,D,20130730,000000,10.11,11,10.11,10.33,41172,0
+CVV.US,D,20130731,000000,10.43,10.7,10.4,10.46,8659,0
+CVV.US,D,20130801,000000,10.59,10.76,10.5,10.51,14741,0
+CVV.US,D,20130802,000000,10.6,10.75,10.55,10.57,8205,0
+CVV.US,D,20130805,000000,10.73,10.73,10.45,10.54,12059,0
+CVV.US,D,20130806,000000,10.58,10.8,10.58,10.73,17278,0
+CVV.US,D,20130807,000000,10.75,12.12,10.58,10.68,114306,0
+CVV.US,D,20130808,000000,10.68,10.9,10.55,10.68,14794,0
+CVV.US,D,20130809,000000,10.68,11.25,10.6,11.24,27060,0
+CVV.US,D,20130812,000000,11.24,12,11.24,11.66,48171,0
+CVV.US,D,20130813,000000,11.8,12.99,11.75,12.84,137844,0
+CVV.US,D,20130814,000000,12.84,12.84,12.5,12.52,43840,0
+CVV.US,D,20130815,000000,12.51,12.85,11.88,12.1,62370,0
+CVV.US,D,20130816,000000,12.01,12.25,11.24,12.25,45540,0
+CVV.US,D,20130819,000000,12.05,12.45,11.78,12.14,38216,0
+CVV.US,D,20130820,000000,12.23,12.35,11.98,12.13,19702,0
+CVV.US,D,20130821,000000,12.09,12.2,11.8,12.02,28681,0
+CVV.US,D,20130822,000000,11.96,12.1,11.55,12,25392,0
+CVV.US,D,20130823,000000,12,12.2,11.71,12.2,20210,0
+CVV.US,D,20130826,000000,12.33,13.6,12.25,13.51,198577,0
+CVV.US,D,20130827,000000,13.42,13.55,13.07,13.3,133481,0
+CVV.US,D,20130828,000000,13.3,14.8,13.3,14.65,355230,0
+CVV.US,D,20130829,000000,14.25,14.25,11.9,12.48,519021,0
+CVV.US,D,20130830,000000,12.34,12.9,11.12,11.22,269217,0
+CVV.US,D,20130903,000000,11.26,12,11.26,11.68,110116,0
+CVV.US,D,20130904,000000,11.5,11.56,11.32,11.33,42476,0
+CVV.US,D,20130905,000000,11.28,11.43,10.5,10.67,117139,0
+CVV.US,D,20130906,000000,10.7,12.34,10.25,11.58,274442,0
+CVV.US,D,20130909,000000,11.45,12.56,11.4,12.49,154332,0
+CVV.US,D,20130910,000000,12.39,12.44,11.51,12.24,154381,0
+CVV.US,D,20130911,000000,12.88,12.88,11.72,12.24,216714,0
+CVV.US,D,20130912,000000,12.3,12.399,11.78,11.86,56782,0
+CVV.US,D,20130913,000000,11.81,11.85,10.92,11,107960,0
+CVV.US,D,20130916,000000,10.95,11.33,10.81,11.1,47402,0
+CVV.US,D,20130917,000000,11.06,11.25,10.56,10.8,64857,0
+CVV.US,D,20130918,000000,10.83,11.03,10.5,10.51,56713,0
+CVV.US,D,20130919,000000,10.5,10.558,9.9,10.43,116448,0
+CVV.US,D,20130920,000000,10.43,10.9,10.36,10.7,58528,0
+CVV.US,D,20130923,000000,10.72,10.75,10.3,10.62,25627,0
+CVV.US,D,20130924,000000,10.65,11.4,10.65,11.23,84900,0
+CVV.US,D,20130925,000000,11.27,11.3,10.8,10.9,41442,0
+CVV.US,D,20130926,000000,10.89,10.89,10.12,10.2,135000,0
+CVV.US,D,20130927,000000,10.12,10.12,9.75,9.85,117228,0
+CVV.US,D,20130930,000000,9.8,10.06,9.51,9.66,42329,0
+CVV.US,D,20131001,000000,9.62,10.05,9.6,9.8,108084,0
+CVV.US,D,20131002,000000,9.81,10.35,9.75,10.24,117500,0
+CVV.US,D,20131003,000000,10.29,10.29,9.89,9.97,108900,0
+CVV.US,D,20131004,000000,10.83,10.88,10.02,10.03,64500,0
+CVV.US,D,20131007,000000,10.01,10.01,9.81,9.88,114900,0
+CVV.US,D,20131008,000000,9.88,10.15,9.87,9.88,62400,0
+CVV.US,D,20131009,000000,9.9,9.9,9.57,9.75,37500,0
+CVV.US,D,20131010,000000,9.929,10.03,9.68,9.84,23781,0
+CVV.US,D,20131011,000000,9.95,10.26,9.95,10.25,48587,0
+CVV.US,D,20131014,000000,10.16,10.68,10.05,10.46,37287,0
+CVV.US,D,20131015,000000,10.43,10.6,10.28,10.52,29940,0
+CVV.US,D,20131016,000000,10.53,10.54,10.26,10.31,33182,0
+CVV.US,D,20131017,000000,10.35,10.39,9.87,10.17,70100,0
+CVV.US,D,20131018,000000,10.26,10.39,10.08,10.26,38300,0
+CVV.US,D,20131021,000000,10.22,10.73,10.16,10.61,19500,0
+CVV.US,D,20131022,000000,10.62,11.2,10.62,11.18,50300,0
+CVV.US,D,20131023,000000,11.12,11.3,10.89,11.03,28000,0
+CVV.US,D,20131024,000000,11,11.36,10.98,11.18,41900,0
+CVV.US,D,20131025,000000,11.14,11.71,11.14,11.58,44900,0
+CVV.US,D,20131028,000000,11.5,11.64,11,11.19,34600,0
+CVV.US,D,20131029,000000,11.27,11.37,11.07,11.32,28900,0
+CVV.US,D,20131030,000000,11.4,11.4,11.22,11.31,21700,0
+CVV.US,D,20131031,000000,11.24,11.38,11.12,11.2,8506,0
+CVV.US,D,20131101,000000,11,11.25,10.8,10.94,19000,0
+CVV.US,D,20131104,000000,11.02,11.33,10.94,11,21708,0
+CVV.US,D,20131105,000000,10.89,11.08,10.89,11.01,20400,0
+CVV.US,D,20131106,000000,11.1,11.1,10.93,11.01,22100,0
+CVV.US,D,20131107,000000,11.01,11.04,10.78,10.9,17800,0
+CVV.US,D,20131108,000000,10.9,11.1,10.77,10.82,13700,0
+CVV.US,D,20131111,000000,10.77,10.96,10.77,10.83,21416,0
+CVV.US,D,20131112,000000,10.81,10.91,10.75,10.75,14300,0
+CVV.US,D,20131113,000000,10.78,10.9,10.72,10.875,13830,0
+CVV.US,D,20131114,000000,10.9,11.56,10.7,11.52,28100,0
+CVV.US,D,20131115,000000,12.43,13.75,12.4,13.75,459300,0
+CVV.US,D,20131118,000000,13.72,13.72,13,13.02,73000,0
+CVV.US,D,20131119,000000,13,13.2,12.77,13.02,23510,0
+CVV.US,D,20131120,000000,13.05,13.7,12.58,12.92,62400,0
+CVV.US,D,20131121,000000,12.99,13.19,12.78,12.94,26000,0
+CVV.US,D,20131122,000000,13.05,13.15,12.83,13,18900,0
+CVV.US,D,20131125,000000,13.2,13.2,12.83,13.03,39000,0
+CVV.US,D,20131126,000000,13.11,14.14,13.01,13.9,175560,0
+CVV.US,D,20131127,000000,13.4,13.91,13,13.79,111000,0
+CVV.US,D,20131129,000000,13.78,13.82,13.5,13.69,23179,0
+CVV.US,D,20131202,000000,13.61,13.61,12.71,13.22,80300,0
+CVV.US,D,20131203,000000,13.12,13.24,12.56,12.97,67700,0
+CVV.US,D,20131204,000000,12.83,13.59,12.81,13.15,26200,0
+CVV.US,D,20131205,000000,13.25,13.51,12.99,13.51,15800,0
+CVV.US,D,20131206,000000,13.51,13.51,13.09,13.15,11100,0
+CVV.US,D,20131209,000000,13.29,13.49,12.83,12.98,28600,0
+CVV.US,D,20131210,000000,12.85,13.35,12.84,12.93,37600,0
+CVV.US,D,20131211,000000,12.9,13.03,12.78,12.87,21500,0
+CVV.US,D,20131212,000000,12.65,12.99,12.57,12.87,20065,0
+CVV.US,D,20131213,000000,12.92,13.09,12.82,12.89,7900,0
+CVV.US,D,20131216,000000,12.91,13.18,12.91,12.93,14100,0
+CVV.US,D,20131217,000000,13.01,13.16,12.945,13.09,13453,0
+CVV.US,D,20131218,000000,13.16,13.41,12.9,13.41,10400,0
+CVV.US,D,20131219,000000,13.25,13.41,13.21,13.41,15900,0
+CVV.US,D,20131220,000000,13.41,13.41,12.9,12.95,21100,0
+CVV.US,D,20131223,000000,13.12,13.8,12.94,13.8,34900,0
+CVV.US,D,20131224,000000,13.61,13.75,13.58,13.58,4518,0
+CVV.US,D,20131226,000000,13.67,13.88,13.59,13.8,34400,0
+CVV.US,D,20131227,000000,13.74,13.74,13.5,13.74,20700,0
+CVV.US,D,20131230,000000,13.74,14.76,13.68,14.61,181800,0
+CVV.US,D,20131231,000000,14.57,14.58,14.3,14.54,48200,0
+CVV.US,D,20140102,000000,14.44,14.54,14.16,14.49,25853,0
+CVV.US,D,20140103,000000,14.41,14.57,14.34,14.36,16735,0
+CVV.US,D,20140106,000000,14.37,14.5,13.77,13.89,18700,0
+CVV.US,D,20140107,000000,13.88,13.97,12.98,13.24,54400,0
+CVV.US,D,20140108,000000,13.16,13.37,12.96,13.2,18500,0
+CVV.US,D,20140109,000000,13.27,13.39,13.25,13.26,25400,0
+CVV.US,D,20140110,000000,14.57,14.99,13.7,13.93,304400,0
+CVV.US,D,20140113,000000,13.8,14.14,13.61,13.77,42600,0
+CVV.US,D,20140114,000000,13.9,14.36,13.74,14.3,51800,0
+CVV.US,D,20140115,000000,14.36,14.61,14.11,14.36,79600,0
+CVV.US,D,20140116,000000,14.36,14.62,14.1,14.62,28716,0
+CVV.US,D,20140117,000000,14.65,14.65,14.1,14.23,20800,0
+CVV.US,D,20140121,000000,14.26,14.45,13.5,13.88,57200,0
+CVV.US,D,20140122,000000,13.85,13.91,13.6,13.64,15800,0
+CVV.US,D,20140123,000000,13.57,13.65,13.5,13.65,16300,0
+CVV.US,D,20140124,000000,13.6,13.63,12.9,13,75044,0
+CVV.US,D,20140127,000000,13.02,13.23,12.77,12.91,47200,0
+CVV.US,D,20140128,000000,12.89,13.58,12.89,13.411,9264,0
+CVV.US,D,20140129,000000,13.39,13.52,13,13.14,11100,0
+CVV.US,D,20140130,000000,13.35,13.8,13.3,13.69,20400,0
+CVV.US,D,20140131,000000,13.2,13.535,13.06,13.37,32922,0
+CVV.US,D,20140203,000000,13.45,13.66,12.76,12.77,45313,0
+CVV.US,D,20140204,000000,14.49,14.65,13.55,14.49,102505,0
+CVV.US,D,20140205,000000,14.32,15.48,14.07,15.04,184779,0
+CVV.US,D,20140206,000000,15.18,15.2,14.605,15.01,58642,0
+CVV.US,D,20140207,000000,15.15,16.4,15.07,16.34,195912,0
+CVV.US,D,20140210,000000,16.4,16.5,15.8,16.45,100237,0
+CVV.US,D,20140211,000000,16.5,16.99,16.1,16.84,88336,0
+CVV.US,D,20140212,000000,16.77,16.99,16.2,16.7,44808,0
+CVV.US,D,20140213,000000,16.57,16.99,16.56,16.95,54823,0
+CVV.US,D,20140214,000000,17.08,17.1,16.72,17.05,48897,0
+CVV.US,D,20140218,000000,17.17,17.2,15.81,16.99,134046,0
+CVV.US,D,20140219,000000,16.54,16.95,16.5,16.84,17117,0
+CVV.US,D,20140220,000000,16.79,16.95,16.55,16.73,23899,0
+CVV.US,D,20140221,000000,16.7,16.9,16.2,16.35,28927,0
+CVV.US,D,20140224,000000,16.37,16.37,15.39,15.46,62766,0
+CVV.US,D,20140225,000000,15.57,15.605,14.8,14.8,55577,0
+CVV.US,D,20140226,000000,14.81,15.45,14.7,15.35,51063,0
+CVV.US,D,20140227,000000,15.1,15.98,15.1,15.73,26194,0
+CVV.US,D,20140228,000000,15.6,15.81,14.5,14.8,68220,0
+CVV.US,D,20140303,000000,14.5,15.1,14.49,14.96,15749,0
+CVV.US,D,20140304,000000,15.06,15.57,14.85,15.1,95028,0
+CVV.US,D,20140305,000000,15.2,15.39,14.85,14.88,50136,0
+CVV.US,D,20140306,000000,14.97,14.97,14.65,14.7,24452,0
+CVV.US,D,20140307,000000,14.62,14.74,14.6,14.72,22193,0
+CVV.US,D,20140310,000000,14.59,15.51,14.35,15.04,122058,0
+CVV.US,D,20140311,000000,15.3,15.3,14.5,14.84,57179,0
+CVV.US,D,20140312,000000,14.65,15.22,14.48,15.1,20640,0
+CVV.US,D,20140313,000000,14.92,15.019,14.81,14.84,5596,0
+CVV.US,D,20140314,000000,14.85,15.08,14.742,14.778,10141,0
+CVV.US,D,20140317,000000,14.76,14.89,14.61,14.81,7403,0
+CVV.US,D,20140318,000000,14.75,15,14.52,14.97,31545,0
+CVV.US,D,20140319,000000,15,15.15,14.8,14.87,16781,0
+CVV.US,D,20140320,000000,14.86,15.03,14.77,15,30859,0
+CVV.US,D,20140321,000000,15.05,15.06,14.82,14.85,19501,0
+CVV.US,D,20140324,000000,14.94,14.94,14,14.11,25543,0
+CVV.US,D,20140325,000000,14.15,14.333,13.801,14.01,18232,0
+CVV.US,D,20140326,000000,14.04,14.47,13.76,13.76,15200,0
+CVV.US,D,20140327,000000,13.82,14.29,13.82,14.055,14024,0
+CVV.US,D,20140328,000000,14.05,14.1,13.57,13.66,31046,0
+CVV.US,D,20140331,000000,13.72,14,13.671,13.97,16686,0
+CVV.US,D,20140401,000000,13.98,14.21,13.838,14.11,41072,0
+CVV.US,D,20140402,000000,14.08,14.95,14.08,14.85,20288,0
+CVV.US,D,20140403,000000,14.91,15.02,14.6,14.81,15829,0
+CVV.US,D,20140404,000000,14.846,15.59,14.18,14.73,109737,0
+CVV.US,D,20140407,000000,14.38,14.8,13.944,14.14,28884,0
+CVV.US,D,20140408,000000,14.362,14.362,13.332,13.48,37161,0
+CVV.US,D,20140409,000000,13.56,13.95,13.52,13.77,52851,0
+CVV.US,D,20140410,000000,13.82,14.06,12.67,12.98,47022,0
+CVV.US,D,20140411,000000,12.98,13.01,12.7,12.76,29451,0
+CVV.US,D,20140414,000000,13.039,13.449,12.9,13.16,35015,0
+CVV.US,D,20140415,000000,13.25,13.55,12.75,13.39,32321,0
+CVV.US,D,20140416,000000,13.71,15.4,13.7,14.515,75041,0
+CVV.US,D,20140417,000000,14.705,15.068,14.02,14.76,38713,0
+CVV.US,D,20140421,000000,14.86,14.86,14.43,14.62,14577,0
+CVV.US,D,20140422,000000,14.72,14.84,14.5,14.76,18955,0
+CVV.US,D,20140423,000000,14.65,14.848,14.41,14.62,19448,0
+CVV.US,D,20140424,000000,14.75,14.75,13.75,13.83,20405,0
+CVV.US,D,20140425,000000,13.68,14.35,13.64,14.14,17151,0
+CVV.US,D,20140428,000000,14.16,14.38,13.43,13.73,19816,0
+CVV.US,D,20140429,000000,13.84,14,13.84,13.95,11527,0
+CVV.US,D,20140430,000000,13.64,13.93,13.28,13.35,21549,0
+CVV.US,D,20140501,000000,13.39,13.39,12.67,12.83,30787,0
+CVV.US,D,20140502,000000,12.929,13.33,12.76,12.87,26841,0
+CVV.US,D,20140505,000000,12.83,13,12.65,12.9,9100,0
+CVV.US,D,20140506,000000,13.169,13.169,12.04,12.06,30841,0
+CVV.US,D,20140507,000000,12.56,12.7,12.21,12.28,19510,0
+CVV.US,D,20140508,000000,12.262,12.54,11.575,11.71,61609,0
+CVV.US,D,20140509,000000,11.44,11.77,11.43,11.62,14814,0
+CVV.US,D,20140512,000000,11.6,12.4,11.56,12.15,20618,0
+CVV.US,D,20140513,000000,12.27,12.28,11.75,12.11,15775,0
+CVV.US,D,20140514,000000,12.25,12.7,12.15,12.31,11269,0
+CVV.US,D,20140515,000000,11.965,12.05,11.56,11.9,33260,0
+CVV.US,D,20140516,000000,11.95,12.31,11.03,11.31,43230,0
+CVV.US,D,20140519,000000,11.35,11.598,11.32,11.55,18725,0
+CVV.US,D,20140520,000000,11.607,11.73,11.462,11.5,12918,0
+CVV.US,D,20140521,000000,11.65,12.25,11.65,12.03,16083,0
+CVV.US,D,20140522,000000,12.04,12.38,11.9,12.25,40345,0
+CVV.US,D,20140523,000000,12.35,12.68,12.25,12.68,23802,0
+CVV.US,D,20140527,000000,12.8,12.8,12.35,12.37,12386,0
+CVV.US,D,20140528,000000,12.25,12.79,12.25,12.64,17058,0
+CVV.US,D,20140529,000000,12.56,12.8,12.34,12.54,22142,0
+CVV.US,D,20140530,000000,12.42,12.8,12.42,12.71,10436,0
+CVV.US,D,20140602,000000,12.8,12.99,12.31,12.351,28621,0
+CVV.US,D,20140603,000000,12.27,12.293,11.51,11.6,46648,0
+CVV.US,D,20140604,000000,11.47,11.85,11.46,11.63,26956,0
+CVV.US,D,20140605,000000,11.89,12.99,11.72,12.35,32237,0
+CVV.US,D,20140606,000000,12.4,12.867,12.29,12.608,21082,0
+CVV.US,D,20140609,000000,12.89,13.247,12.3,12.34,44776,0
+CVV.US,D,20140610,000000,12.27,12.27,11.96,12.08,24600,0
+CVV.US,D,20140611,000000,12,12.68,12,12.5,13301,0
+CVV.US,D,20140612,000000,12.28,12.586,12.068,12.11,8578,0
+CVV.US,D,20140613,000000,12.15,12.51,12,12.28,6237,0
+CVV.US,D,20140616,000000,12.193,12.77,12.193,12.5,14083,0
+CVV.US,D,20140617,000000,12.61,12.61,12.36,12.42,8217,0
+CVV.US,D,20140618,000000,12.41,12.5,11.75,11.91,43769,0
+CVV.US,D,20140619,000000,11.9,12,11.7,11.98,23843,0
+CVV.US,D,20140620,000000,12.06,12.16,11.88,11.96,11682,0
+CVV.US,D,20140623,000000,11.95,12.17,11.851,12.11,13232,0
+CVV.US,D,20140624,000000,12.13,12.2,12.027,12.15,14860,0
+CVV.US,D,20140625,000000,12.08,12.15,11.952,12.09,14923,0
+CVV.US,D,20140626,000000,12.13,12.2,11.93,12.12,9408,0
+CVV.US,D,20140627,000000,12.13,12.35,11.84,12.15,11919,0
+CVV.US,D,20140630,000000,12.19,12.35,12,12.11,9068,0
+CVV.US,D,20140701,000000,12.25,12.34,12.15,12.26,4256,0
+CVV.US,D,20140702,000000,12.3,12.38,12.14,12.16,9700,0
+CVV.US,D,20140703,000000,12.13,12.38,12.017,12.24,5949,0
+CVV.US,D,20140707,000000,12.2,12.22,12.01,12.02,12715,0
+CVV.US,D,20140708,000000,11.98,12.1,11.71,11.76,14270,0
+CVV.US,D,20140709,000000,11.88,12.19,11.81,12.13,9679,0
+CVV.US,D,20140710,000000,11.91,12.17,11.82,12.02,18195,0
+CVV.US,D,20140711,000000,12.04,12.29,12.02,12.22,6766,0
+CVV.US,D,20140714,000000,12.3,12.38,12.24,12.27,4600,0
+CVV.US,D,20140715,000000,12.31,12.46,12.31,12.38,9831,0
+CVV.US,D,20140716,000000,12.43,12.75,12.43,12.65,9828,0
+CVV.US,D,20140717,000000,12.62,12.931,12.42,12.8,33366,0
+CVV.US,D,20140718,000000,12.86,13.3,12.86,13.3,33358,0
+CVV.US,D,20140721,000000,13.39,13.75,13.32,13.58,36150,0
+CVV.US,D,20140722,000000,13.58,13.87,13.41,13.87,49508,0
+CVV.US,D,20140723,000000,13.87,13.92,13.25,13.36,32013,0
+CVV.US,D,20140724,000000,13.4,13.59,13.11,13.12,17080,0
+CVV.US,D,20140725,000000,13.12,13.48,13.1,13.48,4432,0
+CVV.US,D,20140728,000000,13.4,13.83,13.11,13.63,14393,0
+CVV.US,D,20140729,000000,13.51,13.69,12.84,13.34,27466,0
+CVV.US,D,20140730,000000,13.53,13.53,12.8,12.94,22244,0
+CVV.US,D,20140731,000000,12.79,13.085,12.79,13.01,25927,0
+CVV.US,D,20140801,000000,13.02,13.32,13.01,13.12,7399,0
+CVV.US,D,20140804,000000,13.25,13.25,12.855,13.074,10141,0
+CVV.US,D,20140805,000000,12.94,13.05,12.93,12.93,9673,0
+CVV.US,D,20140806,000000,12.95,13.13,12.95,13.01,11919,0
+CVV.US,D,20140807,000000,13.12,13.41,13.12,13.36,13284,0
+CVV.US,D,20140808,000000,13.42,13.42,13.16,13.16,9375,0
+CVV.US,D,20140811,000000,13.18,13.33,13.16,13.29,10718,0
+CVV.US,D,20140812,000000,13.3,13.34,13.22,13.29,6467,0
+CVV.US,D,20140813,000000,13.34,13.34,13.15,13.18,4109,0
+CVV.US,D,20140814,000000,13.29,13.29,12.56,12.64,18254,0
+CVV.US,D,20140815,000000,12.64,14.24,12.64,14.134,73992,0
+CVV.US,D,20140818,000000,14.25,14.338,14,14.04,51206,0
+CVV.US,D,20140819,000000,14.05,14.4,14.05,14.29,30546,0
+CVV.US,D,20140820,000000,14.5,15,14.26,14.95,50742,0
+CVV.US,D,20140821,000000,15,15.14,14.88,14.99,50506,0
+CVV.US,D,20140822,000000,14.89,15.04,14.51,14.51,14540,0
+CVV.US,D,20140825,000000,14.58,14.69,14.39,14.47,11823,0
+CVV.US,D,20140826,000000,14.38,14.6,14.08,14.11,23214,0
+CVV.US,D,20140827,000000,14.14,14.2,13.59,13.79,21006,0
+CVV.US,D,20140828,000000,13.69,13.727,13.53,13.72,17359,0
+CVV.US,D,20140829,000000,13.71,13.74,13.32,13.51,12192,0
+CVV.US,D,20140902,000000,13.33,13.7,13.25,13.6,26534,0
+CVV.US,D,20140903,000000,13.73,13.74,13.53,13.56,18852,0
+CVV.US,D,20140904,000000,13.66,13.75,13.55,13.65,12769,0
+CVV.US,D,20140905,000000,13.69,13.76,13.5,13.65,10892,0
+CVV.US,D,20140908,000000,13.62,13.95,13.62,13.862,12374,0
+CVV.US,D,20140909,000000,13.92,13.975,13.35,13.52,44878,0
+CVV.US,D,20140910,000000,13.42,13.61,13.15,13.5,21129,0
+CVV.US,D,20140911,000000,13.53,13.53,13,13.24,17390,0
+CVV.US,D,20140912,000000,13.06,13.56,13.04,13.42,16841,0
+CVV.US,D,20140915,000000,13.43,13.52,13.24,13.36,11068,0
+CVV.US,D,20140916,000000,13.31,13.38,13.29,13.37,8657,0
+CVV.US,D,20140917,000000,13.36,13.5,13.24,13.38,4671,0
+CVV.US,D,20140918,000000,13.08,13.75,13.08,13.69,9500,0
+CVV.US,D,20140919,000000,13.85,13.91,13.07,13.07,12030,0
+CVV.US,D,20140922,000000,13.07,13.42,13.07,13.145,16025,0
+CVV.US,D,20140923,000000,13.19,13.24,13.03,13.21,11776,0
+CVV.US,D,20140924,000000,13.21,13.45,13.12,13.39,18671,0
+CVV.US,D,20140925,000000,13.28,13.475,13.05,13.1,15363,0
+CVV.US,D,20140926,000000,13.2,13.25,13.05,13.18,13896,0
+CVV.US,D,20140929,000000,13.11,13.25,13.07,13.18,3838,0
+CVV.US,D,20140930,000000,13.12,13.24,12.76,12.94,11336,0
+CVV.US,D,20141001,000000,12.76,12.921,11.61,11.78,44753,0
+CVV.US,D,20141002,000000,11.81,11.816,11.65,11.73,14527,0
+CVV.US,D,20141003,000000,11.74,11.8,11.48,11.642,13551,0
+CVV.US,D,20141006,000000,11.57,11.75,11.48,11.54,8133,0
+CVV.US,D,20141007,000000,11.5,11.64,11.5,11.53,4856,0
+CVV.US,D,20141008,000000,11.55,11.74,11.55,11.642,5897,0
+CVV.US,D,20141009,000000,11.66,12.4,11.58,11.679,25841,0
+CVV.US,D,20141010,000000,11.56,11.56,11.11,11.11,19970,0
+CVV.US,D,20141013,000000,11.15,11.2,10.59,10.62,18329,0
+CVV.US,D,20141014,000000,10.61,11.05,10.231,10.26,22891,0
+CVV.US,D,20141015,000000,10.26,10.93,10.1,10.27,38497,0
+CVV.US,D,20141016,000000,11.07,11.37,10.4,10.63,40024,0
+CVV.US,D,20141017,000000,10.85,11.669,10.814,11.17,17246,0
+CVV.US,D,20141020,000000,11.37,11.37,11.1,11.33,4963,0
+CVV.US,D,20141021,000000,11.26,11.5,10.88,11.4,17533,0
+CVV.US,D,20141022,000000,11.6,11.84,11.27,11.27,21077,0
+CVV.US,D,20141023,000000,11.46,11.57,10.988,11.08,14098,0
+CVV.US,D,20141024,000000,11,11.1,10.81,11.1,9413,0
+CVV.US,D,20141027,000000,11.11,11.55,11.09,11.29,5742,0
+CVV.US,D,20141028,000000,11.42,11.664,11.21,11.32,15266,0
+CVV.US,D,20141029,000000,11.31,11.31,10.82,11,13772,0
+CVV.US,D,20141030,000000,11,11.29,10.9,11.24,6417,0
+CVV.US,D,20141031,000000,11.058,11.25,11.01,11.25,7556,0
+CVV.US,D,20141103,000000,11.1,11.23,10.38,10.38,21785,0
+CVV.US,D,20141104,000000,10.55,10.75,10.5,10.53,10237,0
+CVV.US,D,20141105,000000,11.25,11.4,10.905,11,74069,0
+CVV.US,D,20141106,000000,11,11.2,10.564,11.15,13891,0
+CVV.US,D,20141107,000000,11.15,11.39,10.83,10.83,24778,0
+CVV.US,D,20141110,000000,10.8,11.55,10.56,11.3,56906,0
+CVV.US,D,20141111,000000,11.24,11.39,10.9,11.06,17128,0
+CVV.US,D,20141112,000000,10.8,11.88,10.8,11.53,35929,0
+CVV.US,D,20141113,000000,11.38,11.71,11.027,11.31,21085,0
+CVV.US,D,20141114,000000,11.44,11.95,11.44,11.67,19879,0
+CVV.US,D,20141117,000000,12.34,13.4,12.34,13.24,104600,0
+CVV.US,D,20141118,000000,13.48,13.6,12.928,13.46,47450,0
+CVV.US,D,20141119,000000,13.5,14.48,13.38,14.38,59042,0
+CVV.US,D,20141120,000000,13.84,14.68,13.84,14.37,42771,0
+CVV.US,D,20141121,000000,14.57,14.85,14.33,14.6,27137,0
+CVV.US,D,20141124,000000,14.835,14.835,14.11,14.69,27318,0
+CVV.US,D,20141125,000000,14.5,14.98,14.419,14.6,71440,0
+CVV.US,D,20141126,000000,14.572,14.67,14.31,14.575,8554,0
+CVV.US,D,20141128,000000,14.31,14.67,14.18,14.33,14413,0
+CVV.US,D,20141201,000000,14.3,14.32,13.5,13.78,33634,0
+CVV.US,D,20141202,000000,13.81,14.35,13.48,14.1,35781,0
+CVV.US,D,20141203,000000,14.3,14.75,14.101,14.74,39711,0
+CVV.US,D,20141204,000000,14.65,14.87,14.11,14.19,42997,0
+CVV.US,D,20141205,000000,14.14,14.95,14.06,14.89,36156,0
+CVV.US,D,20141208,000000,14.89,14.89,14.2,14.43,19066,0
+CVV.US,D,20141209,000000,14.22,14.89,14.22,14.85,20420,0
+CVV.US,D,20141210,000000,14.73,14.98,14.44,14.44,17994,0
+CVV.US,D,20141211,000000,14.71,14.96,14.612,14.66,8727,0
+CVV.US,D,20141212,000000,14.45,14.87,14.29,14.53,13122,0
+CVV.US,D,20141215,000000,14.52,14.985,14.52,14.71,24058,0
+CVV.US,D,20141216,000000,14.96,15.17,14.72,14.975,49956,0
+CVV.US,D,20141217,000000,15.02,15.1,14.61,15.1,27734,0
+CVV.US,D,20141218,000000,15.2,15.2,14.73,15,26146,0
+CVV.US,D,20141219,000000,15.14,15.18,14.86,14.86,23152,0
+CVV.US,D,20141222,000000,14.96,15,14.72,14.97,23931,0
+CVV.US,D,20141223,000000,14.9,15,14.76,14.9,18533,0
+CVV.US,D,20141224,000000,14.92,14.94,14.8,14.81,7921,0
+CVV.US,D,20141226,000000,14.8,14.848,14.21,14.22,12108,0
+CVV.US,D,20141229,000000,14.2,14.95,14.05,14.94,18869,0
+CVV.US,D,20141230,000000,14.9,14.9,14.21,14.28,9702,0
+CVV.US,D,20141231,000000,14.31,14.5,14.23,14.39,13280,0
+CVV.US,D,20150102,000000,14.26,14.866,14.26,14.56,14810,0
+CVV.US,D,20150105,000000,14.872,14.872,14.41,14.75,13516,0
+CVV.US,D,20150106,000000,14.58,14.92,14.58,14.92,7741,0
+CVV.US,D,20150107,000000,14.81,15.1,14.8,15.06,53754,0
+CVV.US,D,20150108,000000,15.05,15.3,14.9,15.2,34663,0
+CVV.US,D,20150109,000000,15.38,17,15.22,16.48,70667,0
+CVV.US,D,20150112,000000,16.48,16.48,15.24,15.36,47435,0
+CVV.US,D,20150113,000000,15.46,15.78,14.75,14.99,20939,0
+CVV.US,D,20150114,000000,14.8,14.98,13.67,14,34046,0
+CVV.US,D,20150115,000000,13.82,13.97,13.6,13.82,20569,0
+CVV.US,D,20150116,000000,13.75,14.85,13.71,14.73,21481,0
+CVV.US,D,20150120,000000,14.88,15.05,14.646,14.84,14366,0
+CVV.US,D,20150121,000000,14.85,14.85,14.53,14.83,4952,0
+CVV.US,D,20150122,000000,14.7,14.7,14.03,14.41,10390,0
+CVV.US,D,20150123,000000,14.41,14.63,14.356,14.435,4312,0
+CVV.US,D,20150126,000000,14.37,14.42,14.05,14.181,11480,0
+CVV.US,D,20150127,000000,14.02,14.05,13.611,13.865,20448,0
+CVV.US,D,20150128,000000,14.04,14.39,13.85,14.2,11516,0
+CVV.US,D,20150129,000000,14.4,14.4,13.91,14.22,7373,0
+CVV.US,D,20150130,000000,14.22,14.47,14.04,14.04,9437,0
+CVV.US,D,20150202,000000,14,14.23,13.9,14.23,6266,0
+CVV.US,D,20150203,000000,14.06,14.06,13.9,13.93,6069,0
+CVV.US,D,20150204,000000,13.9,14.46,13.82,14.08,17143,0
+CVV.US,D,20150205,000000,14.15,14.445,14.04,14.15,7556,0
+CVV.US,D,20150206,000000,14.09,14.09,13.65,13.9,26318,0
+CVV.US,D,20150209,000000,13.86,14.39,13.665,13.76,10128,0
+CVV.US,D,20150210,000000,13.75,13.75,13.05,13.18,24599,0
+CVV.US,D,20150211,000000,13.36,13.36,13,13.05,11267,0
+CVV.US,D,20150212,000000,13.63,15.01,13.6,14.94,71136,0
+CVV.US,D,20150213,000000,14.85,14.85,14.36,14.68,13015,0
+CVV.US,D,20150217,000000,14.81,14.9,14.49,14.88,10315,0
+CVV.US,D,20150218,000000,14.805,14.858,14.65,14.66,7654,0
+CVV.US,D,20150219,000000,14.75,14.83,14.61,14.69,8667,0
+CVV.US,D,20150220,000000,14.68,14.68,14.53,14.53,3396,0
+CVV.US,D,20150223,000000,14.53,14.748,14.36,14.44,14657,0
+CVV.US,D,20150224,000000,14.41,14.61,14.41,14.5,8373,0
+CVV.US,D,20150225,000000,14.42,14.42,14.18,14.39,5244,0
+CVV.US,D,20150226,000000,14.35,14.47,14.26,14.41,12521,0
+CVV.US,D,20150227,000000,14.36,14.42,14.27,14.28,8120,0
+CVV.US,D,20150302,000000,14.31,14.87,14.31,14.8,14100,0
+CVV.US,D,20150303,000000,14.69,14.85,14.61,14.85,9400,0
+CVV.US,D,20150304,000000,14.85,14.87,14.75,14.8,6100,0
+CVV.US,D,20150305,000000,14.86,14.96,14.77,14.88,44500,0
+CVV.US,D,20150306,000000,14.88,14.88,14.59,14.61,8500,0
+CVV.US,D,20150309,000000,14.53,14.69,14.1,14.17,12000,0
+CVV.US,D,20150310,000000,14.01,14.26,13.58,13.92,9300,0
+CVV.US,D,20150311,000000,13.63,13.86,13.33,13.76,37400,0
+CVV.US,D,20150312,000000,13.55,13.75,13.05,13.75,16300,0
+CVV.US,D,20150313,000000,13.72,13.83,13.6,13.82,6000,0
+CVV.US,D,20150316,000000,13.89,14.28,13.76,13.81,13100,0
+CVV.US,D,20150317,000000,13.78,14.15,13.78,14.1,4600,0
+CVV.US,D,20150318,000000,14.15,14.23,13.68,13.86,11200,0
+CVV.US,D,20150319,000000,14.05,14.15,13.89,13.97,6200,0
+CVV.US,D,20150320,000000,14.07,14.29,13.97,14.05,16000,0
+CVV.US,D,20150323,000000,14.13,14.25,14.06,14.12,7500,0
+CVV.US,D,20150324,000000,14.24,14.35,14.13,14.3,12300,0
+CVV.US,D,20150325,000000,14.31,14.31,14.14,14.24,8100,0
+CVV.US,D,20150326,000000,14.05,14.14,13.95,13.96,5600,0
+CVV.US,D,20150327,000000,13.87,14.04,13.87,13.91,5000,0
+CVV.US,D,20150330,000000,13.89,13.9,13.65,13.82,3600,0
+CVV.US,D,20150331,000000,13.34,13.95,13.34,13.78,10210,0
+CVV.US,D,20150401,000000,13.58,13.95,13.5,13.62,9200,0
+CVV.US,D,20150402,000000,13.8,13.85,13.36,13.47,18900,0
+CVV.US,D,20150406,000000,13.38,13.7,13.3,13.5,13900,0
+CVV.US,D,20150407,000000,13.647,13.7,13.41,13.45,11326,0
+CVV.US,D,20150408,000000,13.41,13.71,13.4,13.4,8900,0
+CVV.US,D,20150409,000000,13.35,13.69,13.34,13.35,5832,0
+CVV.US,D,20150410,000000,13.4,13.59,13.31,13.35,5900,0
+CVV.US,D,20150413,000000,13.58,13.6,12.5,12.7,29700,0
+CVV.US,D,20150414,000000,12.69,12.96,12.58,12.96,29300,0
+CVV.US,D,20150415,000000,12.77,12.95,12.36,12.57,40157,0
+CVV.US,D,20150416,000000,12.55,12.837,12.03,12.8,30448,0
+CVV.US,D,20150417,000000,12.51,12.74,12.35,12.74,21400,0
+CVV.US,D,20150420,000000,12.56,12.76,12.26,12.311,19528,0
+CVV.US,D,20150421,000000,12.27,12.47,12.13,12.19,14525,0
+CVV.US,D,20150422,000000,12.19,12.5,12.13,12.46,9861,0
+CVV.US,D,20150423,000000,12.29,12.49,12.13,12.33,9000,0
+CVV.US,D,20150424,000000,12.36,12.36,12.156,12.18,10245,0
+CVV.US,D,20150427,000000,12.3,12.34,12.12,12.12,11600,0
+CVV.US,D,20150428,000000,12.11,12.2,12.06,12.12,7847,0
+CVV.US,D,20150429,000000,12.09,12.26,12.09,12.24,13000,0
+CVV.US,D,20150430,000000,12.24,12.36,12.17,12.25,17800,0
+CVV.US,D,20150501,000000,12.29,12.5,12.13,12.39,11000,0
+CVV.US,D,20150504,000000,12.32,12.6,12.32,12.59,14200,0
+CVV.US,D,20150505,000000,12.6,12.89,12.41,12.41,9800,0
+CVV.US,D,20150506,000000,12.41,12.84,12.41,12.57,4670,0
+CVV.US,D,20150507,000000,12.71,12.775,12.55,12.6,15493,0
+CVV.US,D,20150508,000000,12.66,12.66,12.31,12.37,13500,0
+CVV.US,D,20150511,000000,12.46,12.67,12.16,12.19,18300,0
+CVV.US,D,20150512,000000,12.17,12.463,12.02,12.02,15589,0
+CVV.US,D,20150513,000000,12.06,12.15,11.9,11.96,29130,0
+CVV.US,D,20150514,000000,11.92,12.06,11.85,11.9,31300,0
+CVV.US,D,20150515,000000,12.12,12.16,12.01,12.01,5476,0
+CVV.US,D,20150518,000000,12.01,12.05,10.74,11.44,117693,0
+CVV.US,D,20150519,000000,11.5,11.5,11.06,11.06,26334,0
+CVV.US,D,20150520,000000,11.1,11.11,10.34,10.62,54100,0
+CVV.US,D,20150521,000000,10.5,11.32,10.33,11.15,47700,0
+CVV.US,D,20150522,000000,11.19,11.4,11,11.4,16100,0
+CVV.US,D,20150526,000000,11.22,11.37,11.08,11.12,9870,0
+CVV.US,D,20150527,000000,11,11.31,10.5,10.7,35700,0
+CVV.US,D,20150528,000000,10.55,10.79,10.43,10.7,17470,0
+CVV.US,D,20150529,000000,10.72,11,10.7,10.77,6200,0
+CVV.US,D,20150601,000000,10.94,10.99,10.8,10.8,10314,0
+CVV.US,D,20150602,000000,10.77,10.96,10.57,10.57,7054,0
+CVV.US,D,20150603,000000,10.71,11.37,10.67,10.77,10200,0
+CVV.US,D,20150604,000000,11.06,11.06,10.7,10.75,8300,0
+CVV.US,D,20150605,000000,10.68,11.01,10.68,10.78,6100,0
+CVV.US,D,20150608,000000,10.96,11.1,10.77,10.86,9600,0
+CVV.US,D,20150609,000000,10.91,10.93,10.56,10.61,19431,0
+CVV.US,D,20150610,000000,10.76,10.987,10.5,10.52,8231,0
+CVV.US,D,20150611,000000,10.62,10.83,10.52,10.67,16359,0
+CVV.US,D,20150612,000000,10.6,12.24,10.6,11.7,64800,0
+CVV.US,D,20150615,000000,11.79,12.45,11.5,12.31,24500,0
+CVV.US,D,20150616,000000,12.39,12.39,12.04,12.13,6800,0
+CVV.US,D,20150617,000000,12.14,12.4,12.14,12.23,10300,0
+CVV.US,D,20150618,000000,12.3,12.44,12.15,12.27,14100,0
+CVV.US,D,20150619,000000,12.34,12.54,12.25,12.33,19000,0
+CVV.US,D,20150622,000000,12.27,12.53,12.26,12.53,8700,0
+CVV.US,D,20150623,000000,12.43,12.5,12.1,12.3,17429,0
+CVV.US,D,20150624,000000,12.22,12.39,12.21,12.25,5700,0
+CVV.US,D,20150625,000000,12.25,12.33,12.19,12.29,13100,0
+CVV.US,D,20150626,000000,12.33,12.4,11.18,12.11,34400,0
+CVV.US,D,20150629,000000,11.81,11.82,11.1,11.13,18000,0
+CVV.US,D,20150630,000000,11.13,11.23,10.8,11.16,48476,0
+CVV.US,D,20150701,000000,11.21,11.78,10.96,10.99,8300,0
+CVV.US,D,20150702,000000,11.16,11.2,10.8,10.82,12400,0
+CVV.US,D,20150706,000000,10.72,10.97,10.6,10.68,17700,0
+CVV.US,D,20150707,000000,10.66,10.8,10.57,10.77,23000,0
+CVV.US,D,20150708,000000,10.55,10.72,10,10.38,58400,0
+CVV.US,D,20150709,000000,10.47,10.47,9.65,9.8,66600,0
+CVV.US,D,20150710,000000,10.1,10.26,9.75,10,24200,0
+CVV.US,D,20150713,000000,10.01,10.28,9.91,10.08,11500,0
+CVV.US,D,20150714,000000,10.18,10.32,9.97,10.02,11024,0
+CVV.US,D,20150715,000000,10.2,10.66,10,10.62,24328,0
+CVV.US,D,20150716,000000,10.82,11.65,10.75,11.36,74500,0
+CVV.US,D,20150717,000000,11.14,11.65,11.14,11.39,17900,0
+CVV.US,D,20150720,000000,11.45,11.49,11.05,11.06,19700,0
+CVV.US,D,20150721,000000,10.91,11.3,10.56,10.88,19900,0
+CVV.US,D,20150722,000000,10.76,10.8,10.46,10.47,9700,0
+CVV.US,D,20150723,000000,10.4,10.69,10.4,10.54,15400,0
+CVV.US,D,20150724,000000,10.44,10.51,10.09,10.19,16300,0
+CVV.US,D,20150727,000000,10.07,10.16,9.91,9.92,28200,0
+CVV.US,D,20150728,000000,9.97,10.65,9.94,10.24,22000,0
+CVV.US,D,20150729,000000,10.24,11.19,10.24,11.01,40100,0
+CVV.US,D,20150730,000000,11,11,10.44,10.61,19400,0
+CVV.US,D,20150731,000000,10.71,10.8,10.58,10.65,7100,0
+CVV.US,D,20150803,000000,10.74,10.94,10.55,10.6,18973,0
+CVV.US,D,20150804,000000,10.63,10.63,10.39,10.53,16100,0
+CVV.US,D,20150805,000000,10.4,10.5,10.38,10.4,5000,0
+CVV.US,D,20150806,000000,10.48,10.87,10.4,10.478,10136,0
+CVV.US,D,20150807,000000,10.45,10.66,10.41,10.66,10000,0
+CVV.US,D,20150810,000000,10.65,10.83,10.42,10.63,11300,0
+CVV.US,D,20150811,000000,10.46,10.58,10.45,10.51,4212,0
+CVV.US,D,20150812,000000,10.48,10.58,10.32,10.39,18700,0
+CVV.US,D,20150813,000000,12.6,12.85,11.44,11.83,68400,0
+CVV.US,D,20150814,000000,12,12,11.6,11.9,16000,0
+CVV.US,D,20150817,000000,12,13.72,11.2,12.7,239200,0
+CVV.US,D,20150818,000000,12.75,12.75,12.12,12.3,30400,0
+CVV.US,D,20150819,000000,12.36,12.5,11.71,12.2,22700,0
+CVV.US,D,20150820,000000,12.24,12.24,11.65,11.65,56700,0
+CVV.US,D,20150821,000000,11.62,11.8,11.31,11.37,42800,0
+CVV.US,D,20150824,000000,10.5,11.16,10.43,11,32922,0
+CVV.US,D,20150825,000000,11.02,11.15,10.57,10.57,27000,0
+CVV.US,D,20150826,000000,10.98,11.09,10.5,10.75,22600,0
+CVV.US,D,20150827,000000,10.93,10.93,10.55,10.77,10400,0
+CVV.US,D,20150828,000000,10.94,11.04,10.89,10.97,9100,0
+CVV.US,D,20150831,000000,10.75,11.22,10.75,11.01,8700,0
+CVV.US,D,20150901,000000,10.79,11.53,10.79,11.43,19700,0
+CVV.US,D,20150902,000000,11.46,11.82,11.11,11.35,21100,0
+CVV.US,D,20150903,000000,11.41,11.59,11.41,11.45,9400,0
+CVV.US,D,20150904,000000,11.28,11.28,11.11,11.25,11100,0
+CVV.US,D,20150908,000000,11.36,11.77,11.18,11.49,27800,0
+CVV.US,D,20150909,000000,11.28,11.45,11.24,11.41,5600,0
+CVV.US,D,20150910,000000,11.48,11.86,11.42,11.86,20045,0
+CVV.US,D,20150911,000000,11.68,11.99,11.6,11.97,12100,0
+CVV.US,D,20150914,000000,12,12.14,11.92,12.03,18600,0
+CVV.US,D,20150915,000000,12.03,12.67,12.02,12.65,36000,0
+CVV.US,D,20150916,000000,12.6,13.41,12.43,12.94,73700,0
+CVV.US,D,20150917,000000,12.85,12.85,12.51,12.54,9673,0
+CVV.US,D,20150918,000000,12.47,12.48,12.14,12.38,22500,0
+CVV.US,D,20150921,000000,12.46,13.24,12.3,12.67,22600,0
+CVV.US,D,20150922,000000,12.61,12.75,12.21,12.52,7500,0
+CVV.US,D,20150923,000000,12.58,12.58,11.84,11.97,19675,0
+CVV.US,D,20150924,000000,11.97,12.06,11.88,11.93,6172,0
+CVV.US,D,20150925,000000,12.16,12.16,11.54,11.59,20500,0
+CVV.US,D,20150928,000000,11.6,11.66,11.01,11.09,11966,0
+CVV.US,D,20150929,000000,11.09,11.11,10.95,11.02,5100,0
+CVV.US,D,20150930,000000,11.03,11.21,10.95,11,16900,0
+CVV.US,D,20151001,000000,10.95,11.14,10.95,10.95,5100,0
+CVV.US,D,20151002,000000,10.85,11.27,10.75,10.88,20500,0
+CVV.US,D,20151005,000000,10.9,11.15,10.59,10.75,15896,0
+CVV.US,D,20151006,000000,10.63,10.95,10.63,10.91,11700,0
+CVV.US,D,20151007,000000,10.82,11.13,10.76,11.03,19151,0
+CVV.US,D,20151008,000000,11.06,11.94,11.03,11.77,17100,0
+CVV.US,D,20151009,000000,11.73,11.84,11.54,11.72,11900,0
+CVV.US,D,20151012,000000,11.8,12.19,11.7,12.09,18019,0
+CVV.US,D,20151013,000000,12.09,12.15,12,12,2800,0
+CVV.US,D,20151014,000000,12,12.19,12,12.15,6900,0
+CVV.US,D,20151015,000000,12.2,12.25,12.05,12.25,7300,0
+CVV.US,D,20151016,000000,12.24,12.44,12.12,12.43,6500,0
+CVV.US,D,20151019,000000,12.45,12.72,12.45,12.71,15573,0
+CVV.US,D,20151020,000000,12.71,13.3,12.27,12.46,34300,0
+CVV.US,D,20151021,000000,12.71,12.74,12.3,12.36,15500,0
+CVV.US,D,20151022,000000,12.44,12.62,12.3,12.42,9100,0
+CVV.US,D,20151023,000000,12.44,12.6,12.3,12.32,17800,0
+CVV.US,D,20151026,000000,12.3,12.51,12.21,12.35,12000,0
+CVV.US,D,20151027,000000,12.24,12.45,12.18,12.21,13800,0
+CVV.US,D,20151028,000000,12.18,12.51,12.18,12.23,15400,0
+CVV.US,D,20151029,000000,12.18,12.34,12.05,12.09,5200,0
+CVV.US,D,20151030,000000,12.2,12.41,11.95,11.95,19400,0
+CVV.US,D,20151102,000000,12.04,12.21,11.8,11.94,12582,0
+CVV.US,D,20151103,000000,11.88,12.26,11.7,11.81,16900,0
+CVV.US,D,20151104,000000,11.85,12.38,11.85,12.185,20488,0
+CVV.US,D,20151105,000000,12.1,12.4,12.1,12.23,10100,0
+CVV.US,D,20151106,000000,12.19,12.47,12.16,12.32,9600,0
+CVV.US,D,20151109,000000,12.28,12.98,12.26,12.83,37429,0
+CVV.US,D,20151110,000000,12.81,13.26,12.6,13.09,28800,0
+CVV.US,D,20151111,000000,13.13,13.22,13,13.18,12900,0
+CVV.US,D,20151112,000000,13.21,13.21,12.77,12.89,25200,0
+CVV.US,D,20151113,000000,12.76,12.9,12.55,12.62,14300,0
+CVV.US,D,20151116,000000,12.64,12.72,12.32,12.34,8500,0
+CVV.US,D,20151117,000000,12.26,12.39,10.83,11.4,60700,0
+CVV.US,D,20151118,000000,11.44,11.57,11.26,11.33,13300,0
+CVV.US,D,20151119,000000,11.33,11.4,11.01,11.03,29900,0
+CVV.US,D,20151120,000000,11,11.22,10.95,11.13,15300,0
+CVV.US,D,20151123,000000,11.07,11.41,10.8,10.98,37700,0
+CVV.US,D,20151124,000000,11.02,11.36,10.89,10.9,14500,0
+CVV.US,D,20151125,000000,10.95,10.99,10.8,10.82,10200,0
+CVV.US,D,20151127,000000,10.82,10.99,10.8,10.94,5300,0
+CVV.US,D,20151130,000000,11,11.77,11,11.5,26300,0
+CVV.US,D,20151201,000000,11.5,11.7,11.05,11.08,14600,0
+CVV.US,D,20151202,000000,11.17,11.22,10.98,10.99,9649,0
+CVV.US,D,20151203,000000,10.97,11.05,10.85,10.87,9957,0
+CVV.US,D,20151204,000000,10.91,10.99,10.8,10.85,4000,0
+CVV.US,D,20151207,000000,10.85,10.87,10.26,10.33,19300,0
+CVV.US,D,20151208,000000,10.36,10.508,10.01,10.13,7668,0
+CVV.US,D,20151209,000000,10,10.64,10,10.36,23300,0
+CVV.US,D,20151210,000000,10.42,10.45,9.85,9.97,37100,0
+CVV.US,D,20151211,000000,9.85,10.01,9.7,9.7,14300,0
+CVV.US,D,20151214,000000,9.99,10,9.753,9.91,12403,0
+CVV.US,D,20151215,000000,9.95,10.46,9.95,10.24,19300,0
+CVV.US,D,20151216,000000,10.5,10.5,10.23,10.4,17300,0
+CVV.US,D,20151217,000000,10.3,10.43,9.99,10.3,22900,0
+CVV.US,D,20151218,000000,10.03,10.37,10.03,10.19,6200,0
+CVV.US,D,20151221,000000,10.2,10.35,10.08,10.08,8500,0
+CVV.US,D,20151222,000000,10.15,10.17,10.09,10.1,4565,0
+CVV.US,D,20151223,000000,10.19,10.41,10.02,10.3,28900,0
+CVV.US,D,20151224,000000,10.45,10.45,10.26,10.43,3348,0
+CVV.US,D,20151228,000000,10.27,10.46,10.08,10.11,11369,0
+CVV.US,D,20151229,000000,10.13,10.47,10.069,10.37,15011,0
+CVV.US,D,20151230,000000,10.43,10.43,9.965,9.965,16256,0
+CVV.US,D,20151231,000000,9.95,10.2581,9.95,10.08,10891,0
+CVV.US,D,20160104,000000,9.95,9.99,9.92,9.95,7470,0
+CVV.US,D,20160105,000000,10,10,9.71,9.82,4478,0
+CVV.US,D,20160106,000000,9.83,9.9,9.61,9.85,23526,0
+CVV.US,D,20160107,000000,9.83,9.83,9.4,9.52,23237,0
+CVV.US,D,20160108,000000,9.5,9.84,9.5,9.84,29767,0
+CVV.US,D,20160111,000000,9.71,9.71,9.201,9.37,17125,0
+CVV.US,D,20160112,000000,9.5,9.7399,9.5,9.66,3186,0
+CVV.US,D,20160113,000000,9.57,9.6,8.8,8.8,37696,0
+CVV.US,D,20160114,000000,8.81,9.06,8.455,8.86,11796,0
+CVV.US,D,20160115,000000,8.59,8.59,7.8,8.17,34288,0
+CVV.US,D,20160119,000000,8.18,8.22,8,8.06,5400,0
+CVV.US,D,20160120,000000,7.85,7.95,7.15,7.785,42720,0
+CVV.US,D,20160121,000000,7.89,8.09,7.82,7.96,5560,0
+CVV.US,D,20160122,000000,7.97,8.1599,7.795,8,8874,0
+CVV.US,D,20160125,000000,7.97,8.47,7.91,8.4,15587,0
+CVV.US,D,20160126,000000,8.48,8.76,8.421,8.76,4303,0
+CVV.US,D,20160127,000000,8.76,8.96,8.3,8.76,6655,0
+CVV.US,D,20160128,000000,8.79,9,8.3,8.31,6048,0
+CVV.US,D,20160129,000000,8.29,8.75,8.29,8.565,6810,0
+CVV.US,D,20160201,000000,8.41,8.85,8.35,8.65,11668,0
+CVV.US,D,20160202,000000,8.61,8.88,8.5854,8.74,3225,0
+CVV.US,D,20160203,000000,8.74,9.1199,8.74,8.85,9473,0
+CVV.US,D,20160204,000000,8.79,9.25,8.79,8.93,18844,0
+CVV.US,D,20160205,000000,9.02,9.1,8.88,9.1,7330,0
+CVV.US,D,20160208,000000,8.83,9.005,8.255,8.27,9670,0
+CVV.US,D,20160209,000000,8.15,8.25,7.9,7.95,14911,0
+CVV.US,D,20160210,000000,8,8.27,7.98,8.06,8116,0
+CVV.US,D,20160211,000000,8.01,8.13,7.87,8.03,12438,0
+CVV.US,D,20160212,000000,8.23,8.23,7.92,8.1,3788,0
+CVV.US,D,20160216,000000,8.2,8.28,7.92,8.28,3930,0
+CVV.US,D,20160217,000000,8.4,8.4393,8.01,8.3,17177,0
+CVV.US,D,20160218,000000,8.31,8.31,8.01,8.01,7979,0
+CVV.US,D,20160219,000000,8.05,8.0991,8,8,3197,0
+CVV.US,D,20160222,000000,8.2362,8.2362,7.92,8.21,8144,0
+CVV.US,D,20160223,000000,8.24,8.24,7.81,7.99,9316,0
+CVV.US,D,20160224,000000,8.0243,8.11,7.92,7.92,4201,0
+CVV.US,D,20160225,000000,8.0515,8.21,8.0515,8.1388,1903,0
+CVV.US,D,20160226,000000,8.29,8.31,8.165,8.31,3489,0
+CVV.US,D,20160229,000000,8.33,8.7299,8.33,8.4,8645,0
+CVV.US,D,20160301,000000,8.54,8.7299,8.23,8.57,7302,0
+CVV.US,D,20160302,000000,8.55,8.73,8.305,8.64,6500,0
+CVV.US,D,20160303,000000,8.7,8.7,8.36,8.36,6345,0
+CVV.US,D,20160304,000000,8.53,8.53,8.01,8.26,21925,0
+CVV.US,D,20160307,000000,8.26,8.69,8.26,8.52,5429,0
+CVV.US,D,20160308,000000,8.55,8.69,8.4509,8.64,2609,0
+CVV.US,D,20160309,000000,8.7,8.855,8.601,8.855,4118,0
+CVV.US,D,20160310,000000,8.8,9.09,8.57,9,9406,0
+CVV.US,D,20160311,000000,9.1,9.1,8.8812,8.9,8076,0
+CVV.US,D,20160314,000000,8.81,9.05,8.81,8.88,5243,0
+CVV.US,D,20160315,000000,8.77,9.23,8.6501,8.88,10655,0
+CVV.US,D,20160316,000000,8.64,8.75,8.5,8.57,3298,0
+CVV.US,D,20160317,000000,9.11,9.11,8.51,8.67,8769,0
+CVV.US,D,20160318,000000,8.6483,8.72,8.6039,8.6039,1208,0
+CVV.US,D,20160321,000000,8.51,8.8517,8.51,8.8,2391,0
+CVV.US,D,20160322,000000,8.82,8.82,8.5201,8.72,8044,0
+CVV.US,D,20160323,000000,8.65,8.65,8.3,8.39,7424,0
+CVV.US,D,20160324,000000,8.28,8.28,8.05,8.0999,5204,0
+CVV.US,D,20160328,000000,8.22,8.5,8.08,8.11,50174,0
+CVV.US,D,20160329,000000,8.25,8.68,8.25,8.46,12015,0
+CVV.US,D,20160330,000000,8.5,8.95,8.5,8.95,29197,0
+CVV.US,D,20160331,000000,8.5,8.6,8.31,8.41,28132,0
+CVV.US,D,20160401,000000,8.3,8.83,8.3,8.74,6870,0
+CVV.US,D,20160404,000000,8.63,8.81,8.5,8.52,9056,0
+CVV.US,D,20160405,000000,8.52,8.6787,8.3,8.3,18959,0
+CVV.US,D,20160406,000000,8.29,8.545,8.26,8.44,16210,0
+CVV.US,D,20160407,000000,8.46,8.65,8.1301,8.5899,6114,0
+CVV.US,D,20160408,000000,8.4999,8.62,8.3183,8.4621,12793,0
+CVV.US,D,20160411,000000,8.54,8.54,8.28,8.37,9338,0
+CVV.US,D,20160412,000000,8.31,8.4999,8.27,8.46,9304,0
+CVV.US,D,20160413,000000,8.5,8.5,8.36,8.5,6183,0
+CVV.US,D,20160414,000000,8.39,8.49,8.374,8.38,4720,0
+CVV.US,D,20160415,000000,8.37,8.46,8,8,19819,0
+CVV.US,D,20160418,000000,8.01,8.34,7.99,8.01,8790,0
+CVV.US,D,20160419,000000,8,8.37,7.97,8.05,8587,0
+CVV.US,D,20160420,000000,8.07,8.07,7.5001,7.8,36540,0
+CVV.US,D,20160421,000000,7.95,7.95,7.6028,7.68,18298,0
+CVV.US,D,20160422,000000,7.74,7.805,6.631,7.43,35669,0
+CVV.US,D,20160425,000000,7.49,7.53,7.41,7.48,18134,0
+CVV.US,D,20160426,000000,7.6,7.83,7.6,7.8275,22016,0
+CVV.US,D,20160427,000000,7.85,7.95,7.81,7.82,5209,0
+CVV.US,D,20160428,000000,7.85,7.95,7.79,7.87,19364,0
+CVV.US,D,20160429,000000,7.8101,7.86,7.4387,7.665,9350,0
+CVV.US,D,20160502,000000,7.69,7.81,7.515,7.64,7940,0
+CVV.US,D,20160503,000000,7.66,7.82,7.3401,7.74,18079,0
+CVV.US,D,20160504,000000,7.72,7.77,7.3,7.46,19426,0
+CVV.US,D,20160505,000000,7.44,7.5,7.25,7.2885,22023,0
+CVV.US,D,20160506,000000,7.27,7.39,6.475,6.87,24117,0
+CVV.US,D,20160509,000000,6.83,6.8886,6.25,6.49,64757,0
+CVV.US,D,20160510,000000,6.38,7.59,6.38,7.59,42731,0
+CVV.US,D,20160511,000000,7.57,7.57,6.95,7.22,11150,0
+CVV.US,D,20160512,000000,7.18,7.43,7.18,7.38,5195,0
+CVV.US,D,20160513,000000,7.28,7.28,6.73,7.08,5403,0
+CVV.US,D,20160516,000000,7.16,7.3306,6.8,7.17,17279,0
+CVV.US,D,20160517,000000,6.85,7.12,6.52,6.65,65955,0
+CVV.US,D,20160518,000000,6.7,7.4957,6.7,7.24,29376,0
+CVV.US,D,20160519,000000,7.195,7.25,6.8801,7.23,6967,0
+CVV.US,D,20160520,000000,7.25,7.7399,7.15,7.36,23678,0
+CVV.US,D,20160523,000000,7.38,7.5362,7.24,7.24,11826,0
+CVV.US,D,20160524,000000,7.23,7.6,6.9001,7.03,20433,0
+CVV.US,D,20160525,000000,7.0299,7.19,6.9866,7.02,21665,0
+CVV.US,D,20160526,000000,7.04,7.065,6.9579,7.0299,4708,0
+CVV.US,D,20160527,000000,6.95,7.13,6.95,7.11,3078,0
+CVV.US,D,20160531,000000,7.1,7.15,7.015,7.04,7794,0
+CVV.US,D,20160601,000000,6.95,7.11,6.93,7.0601,1646,0
+CVV.US,D,20160602,000000,7.05,7.05,6.98,7.04,6185,0
+CVV.US,D,20160603,000000,7.08,7.27,7.025,7.03,16300,0
+CVV.US,D,20160606,000000,7.21,7.48,7.11,7.37,14240,0
+CVV.US,D,20160607,000000,7.37,7.61,7.24,7.38,11006,0
+CVV.US,D,20160608,000000,7.32,7.68,7.05,7.07,27400,0
+CVV.US,D,20160609,000000,7.2,7.25,7.12,7.18,11170,0
+CVV.US,D,20160610,000000,7.18,7.18,7.18,7.18,100,0
+CVV.US,D,20160613,000000,7.12,7.12,6.9401,6.9842,19667,0
+CVV.US,D,20160614,000000,6.92,7.11,6.91,6.97,3495,0
+CVV.US,D,20160615,000000,6.99,7.13,6.99,7.13,10323,0
+CVV.US,D,20160616,000000,6.94,7.05,6.93,7.05,2923,0
+CVV.US,D,20160617,000000,6.98,7.04,6.9,6.95,17967,0
+CVV.US,D,20160620,000000,7.08,7.13,6.9,7.04,2907,0
+CVV.US,D,20160621,000000,7.1,7.11,6.85,6.905,3725,0
+CVV.US,D,20160622,000000,6.9248,7,6.85,6.9,18745,0
+CVV.US,D,20160623,000000,8.65,8.7,7.8901,8.23,233878,0
+CVV.US,D,20160624,000000,8,8.2499,7.95,8.09,49928,0
+CVV.US,D,20160627,000000,8.02,8.105,7.95,8.04,8944,0
+CVV.US,D,20160628,000000,8.1,8.4,8.1,8.155,14222,0
+CVV.US,D,20160629,000000,8.2899,8.2899,8.17,8.24,12216,0
+CVV.US,D,20160630,000000,8.2,8.76,8.2,8.58,32371,0
+CVV.US,D,20160701,000000,8.43,8.5424,8.43,8.5,5910,0
+CVV.US,D,20160705,000000,8.5438,8.8,8.51,8.7716,15960,0
+CVV.US,D,20160706,000000,8.69,8.851,8.61,8.7802,26326,0
+CVV.US,D,20160707,000000,8.73,8.88,8.6,8.79,9710,0
+CVV.US,D,20160708,000000,8.67,8.779,8.635,8.65,4300,0
+CVV.US,D,20160711,000000,8.7,8.76,8.4,8.52,20382,0
+CVV.US,D,20160712,000000,8.52,8.66,8.42,8.5,11290,0
+CVV.US,D,20160713,000000,8.5,8.5591,8.345,8.3945,11323,0
+CVV.US,D,20160714,000000,8.42,8.4999,8.39,8.42,6360,0
+CVV.US,D,20160715,000000,8.4,8.594,8.4,8.57,15748,0
+CVV.US,D,20160718,000000,8.56,8.73,8.56,8.73,11437,0
+CVV.US,D,20160719,000000,8.651,8.792,8.651,8.79,5685,0
+CVV.US,D,20160720,000000,8.66,8.7671,8.66,8.6928,11091,0
+CVV.US,D,20160721,000000,8.64,8.868,8.64,8.68,12641,0
+CVV.US,D,20160722,000000,8.72,8.8299,8.71,8.8299,6531,0
+CVV.US,D,20160725,000000,8.87,9.1,8.7801,9.06,24950,0
+CVV.US,D,20160726,000000,8.9776,9.39,8.9776,9.27,15621,0
+CVV.US,D,20160727,000000,9.38,9.4157,9.245,9.27,14459,0
+CVV.US,D,20160728,000000,9.091,9.21,9.091,9.1599,8074,0
+CVV.US,D,20160729,000000,9.15,9.28,9.1001,9.1802,6470,0
+CVV.US,D,20160801,000000,9.15,9.28,9.09,9.18,2900,0
+CVV.US,D,20160802,000000,9.15,9.15,8.71,8.9,25181,0
+CVV.US,D,20160803,000000,8.885,8.885,8.46,8.6,15285,0
+CVV.US,D,20160804,000000,8.585,8.585,8.39,8.46,9510,0
+CVV.US,D,20160805,000000,8.4008,8.5,8.25,8.495,12031,0
+CVV.US,D,20160808,000000,8.41,8.49,8.255,8.4,7335,0
+CVV.US,D,20160809,000000,8.45,9.06,8.437,8.95,21180,0
+CVV.US,D,20160810,000000,8.71,9.05,8.71,8.91,15754,0
+CVV.US,D,20160811,000000,8.94,9.06,8.8001,9.06,10556,0
+CVV.US,D,20160812,000000,8.71,8.9074,8.2001,8.61,28387,0
+CVV.US,D,20160815,000000,8.65,8.95,8.511,8.61,29125,0
+CVV.US,D,20160816,000000,8.77,8.775,8.23,8.33,22828,0
+CVV.US,D,20160817,000000,8.35,8.46,8.276,8.36,5690,0
+CVV.US,D,20160818,000000,8.48,8.6999,8.38,8.54,12747,0
+CVV.US,D,20160819,000000,8.61,8.6199,8.49,8.53,5374,0
+CVV.US,D,20160822,000000,8.5,8.78,8.46,8.705,42283,0
+CVV.US,D,20160823,000000,8.78,9.04,8.71,8.79,36375,0
+CVV.US,D,20160824,000000,8.71,8.9487,8.54,8.8399,6290,0
+CVV.US,D,20160825,000000,8.86,8.91,8.82,8.82,4400,0
+CVV.US,D,20160826,000000,8.83,8.94,8.78,8.78,6721,0
+CVV.US,D,20160829,000000,8.78,8.78,8.45,8.5,28776,0
+CVV.US,D,20160830,000000,8.49,8.6302,8.49,8.5,4810,0
+CVV.US,D,20160831,000000,8.56,8.74,8.49,8.72,9317,0
+CVV.US,D,20160901,000000,8.75,8.75,8.5163,8.5163,3095,0
+CVV.US,D,20160902,000000,8.5,8.5801,8.5,8.5801,425,0
+CVV.US,D,20160906,000000,8.54,8.7,8.54,8.66,6941,0
+CVV.US,D,20160907,000000,8.7,8.8815,8.55,8.55,5119,0
+CVV.US,D,20160908,000000,8.64,8.8,8.49,8.71,18045,0
+CVV.US,D,20160909,000000,8.62,8.9899,8.6,8.6,18782,0
+CVV.US,D,20160912,000000,8.58,8.7799,8.58,8.65,10512,0
+CVV.US,D,20160913,000000,8.67,8.78,8.201,8.38,56465,0
+CVV.US,D,20160914,000000,8.4647,8.49,8.4647,8.48,2252,0
+CVV.US,D,20160915,000000,8.46,8.64,8.28,8.48,32034,0
+CVV.US,D,20160916,000000,8.5,8.6899,8.34,8.48,14402,0
+CVV.US,D,20160919,000000,8.37,8.64,8.31,8.34,6256,0
+CVV.US,D,20160920,000000,8.482,8.482,8.39,8.47,2298,0
+CVV.US,D,20160921,000000,8.44,8.55,8.2838,8.52,30323,0
+CVV.US,D,20160922,000000,8.55,8.63,8.5,8.5,13862,0
+CVV.US,D,20160923,000000,8.5,8.5,8.39,8.39,1483,0
+CVV.US,D,20160926,000000,8.43,8.49,8.33,8.35,4673,0
+CVV.US,D,20160927,000000,8.3733,8.49,8.23,8.33,13609,0
+CVV.US,D,20160928,000000,8.29,8.76,8.2,8.735,33285,0
+CVV.US,D,20160929,000000,8.604,9.09,8.39,8.43,72956,0
+CVV.US,D,20160930,000000,8.4,8.47,8.32,8.42,12719,0
+CVV.US,D,20161003,000000,8.43,8.71,8.21,8.6,55308,0
+CVV.US,D,20161004,000000,8.56,8.96,8.55,8.78,31114,0
+CVV.US,D,20161005,000000,8.76,9.25,8.67,8.67,125874,0
+CVV.US,D,20161006,000000,8.65,8.97,8.65,8.77,5842,0
+CVV.US,D,20161007,000000,8.81,8.99,8.58,8.83,6965,0
+CVV.US,D,20161010,000000,8.88,8.8979,8.71,8.71,4681,0
+CVV.US,D,20161011,000000,8.86,8.89,8.75,8.81,1500,0
+CVV.US,D,20161012,000000,8.85,9.01,8.6,8.642,4600,0
+CVV.US,D,20161013,000000,8.51,8.86,8.42,8.67,9940,0
+CVV.US,D,20161014,000000,8.76,8.8,8.6,8.6,5573,0
+CVV.US,D,20161017,000000,8.52,8.61,8.33,8.33,7310,0
+CVV.US,D,20161018,000000,8.42,8.65,8.21,8.545,58054,0
+CVV.US,D,20161019,000000,8.62,8.82,8.62,8.8,13805,0
+CVV.US,D,20161020,000000,8.83,9.05,8.75,8.83,136642,0
+CVV.US,D,20161021,000000,8.61,8.95,8.61,8.7,140372,0
+CVV.US,D,20161024,000000,8.67,8.82,8.42,8.43,2854,0
+CVV.US,D,20161025,000000,8.585,8.66,8.3,8.38,6131,0
+CVV.US,D,20161026,000000,8.29,8.55,8.29,8.33,17859,0
+CVV.US,D,20161027,000000,8.271,8.291,7.92,8.08,64599,0
+CVV.US,D,20161028,000000,8.02,8.48,8.02,8.435,37744,0
+CVV.US,D,20161031,000000,8.43,8.78,7.99,8.24,150224,0
+CVV.US,D,20161101,000000,8.21,8.21,7.89,8.1,26856,0
+CVV.US,D,20161102,000000,8,8.01,7.7999,7.8,7291,0
+CVV.US,D,20161103,000000,7.86,8.01,7.43,7.81,129277,0
+CVV.US,D,20161104,000000,8.04,8.23,7.8873,8.19,8041,0
+CVV.US,D,20161107,000000,8.19,8.71,7.98,8.39,113713,0
+CVV.US,D,20161108,000000,8.39,8.55,7.93,8,139790,0
+CVV.US,D,20161109,000000,7.99,8.09,7.88,8,34009,0
+CVV.US,D,20161110,000000,7.96,7.96,7.7,7.84,57115,0
+CVV.US,D,20161111,000000,7.78,8.03,7.43,7.93,68466,0
+CVV.US,D,20161114,000000,7.9,8.09,7.823,8.07,20263,0
+CVV.US,D,20161115,000000,8.25,8.25,7.75,8.01,11137,0
+CVV.US,D,20161116,000000,8,8,7.71,7.81,22563,0
+CVV.US,D,20161117,000000,7.91,8.1254,7.7788,8.04,5827,0
+CVV.US,D,20161118,000000,7.89,8.24,7.89,8.11,5949,0
+CVV.US,D,20161121,000000,8.07,8.07,7.63,7.86,65083,0
+CVV.US,D,20161122,000000,7.83,7.95,7.7,7.77,19554,0
+CVV.US,D,20161123,000000,7.78,7.85,7.5886,7.8,23536,0
+CVV.US,D,20161125,000000,7.77,7.98,7.7201,7.82,25745,0
+CVV.US,D,20161128,000000,7.8,7.83,7.7,7.73,37040,0
+CVV.US,D,20161129,000000,7.71,7.84,7.7,7.77,9952,0
+CVV.US,D,20161130,000000,7.72,7.83,7.71,7.75,45312,0
+CVV.US,D,20161201,000000,7.79,7.81,7.7,7.74,16229,0
+CVV.US,D,20161202,000000,7.8,7.8283,7.7,7.7,22916,0
+CVV.US,D,20161205,000000,7.7,7.8184,7.7,7.75,50997,0
+CVV.US,D,20161206,000000,7.71,7.7399,7.7,7.7,30300,0
+CVV.US,D,20161207,000000,7.7,8.1,7.7,7.97,12850,0
+CVV.US,D,20161208,000000,7.9817,8.189,7.91,8.03,18976,0
+CVV.US,D,20161209,000000,7.982,8.11,7.8325,8.1,11916,0
+CVV.US,D,20161212,000000,7.99,8.8,7.99,8.68,38942,0
+CVV.US,D,20161213,000000,8.7,8.8,8.56,8.65,26118,0
+CVV.US,D,20161214,000000,8.6273,8.6273,8.2978,8.5,17934,0
+CVV.US,D,20161215,000000,8.38,8.56,8.25,8.4,13814,0
+CVV.US,D,20161216,000000,8.33,8.4255,8.33,8.34,5280,0
+CVV.US,D,20161219,000000,8.3815,8.3815,8.026,8.1,17797,0
+CVV.US,D,20161220,000000,8.02,8.482,8.02,8.23,7500,0
+CVV.US,D,20161221,000000,8.21,8.2107,8.011,8.05,10627,0
+CVV.US,D,20161222,000000,8.051,8.2388,7.72,7.73,29528,0
+CVV.US,D,20161223,000000,7.87,7.99,7.75,7.99,18615,0
+CVV.US,D,20161227,000000,7.992,8.44,7.98,8.26,11978,0
+CVV.US,D,20161228,000000,8.2224,8.43,8.2,8.31,26420,0
+CVV.US,D,20161229,000000,8.2825,8.42,8.2825,8.3661,11237,0
+CVV.US,D,20161230,000000,8.38,8.68,8.3,8.68,58392,0
+CVV.US,D,20170103,000000,8.68,8.74,8.27,8.55,9235,0
+CVV.US,D,20170104,000000,8.61,8.889,8.61,8.82,17182,0
+CVV.US,D,20170105,000000,8.96,8.9999,8.9,8.96,11670,0
+CVV.US,D,20170106,000000,8.9733,8.9899,8.9,8.94,17060,0
+CVV.US,D,20170109,000000,8.84,8.92,8.82,8.85,5165,0
+CVV.US,D,20170110,000000,8.9053,9.3,8.9053,9.19,30088,0
+CVV.US,D,20170111,000000,9.0712,9.49,9,9.4,28543,0
+CVV.US,D,20170112,000000,9.44,9.75,9.4001,9.71,26491,0
+CVV.US,D,20170113,000000,9.7,9.7134,9.6294,9.7,22408,0
+CVV.US,D,20170117,000000,9.65,10.066,9.49,9.9792,25877,0
+CVV.US,D,20170118,000000,9.93,10,9.79,9.8,11930,0
+CVV.US,D,20170119,000000,9.78,10,9.78,9.97,7004,0
+CVV.US,D,20170120,000000,9.97,10.14,9.9696,10.05,4812,0
+CVV.US,D,20170123,000000,10.04,10.15,9.885,9.9,13397,0
+CVV.US,D,20170124,000000,10.0315,10.14,9.9588,10.05,5457,0
+CVV.US,D,20170125,000000,10.0764,10.0764,9.8008,9.95,10898,0
+CVV.US,D,20170126,000000,9.9,9.9,9.77,9.81,8240,0
+CVV.US,D,20170127,000000,10.0376,10.0376,9.8,9.87,5875,0
+CVV.US,D,20170130,000000,9.88,10,9.75,10,7304,0
+CVV.US,D,20170131,000000,9.75,10.15,9.75,10.15,27076,0
+CVV.US,D,20170201,000000,10.15,10.4686,10,10.27,18050,0
+CVV.US,D,20170202,000000,10.34,10.8599,10.19,10.56,23294,0
+CVV.US,D,20170203,000000,10.9399,10.9399,10.4909,10.5,9042,0
+CVV.US,D,20170206,000000,10.752,10.79,10.27,10.3,9636,0
+CVV.US,D,20170207,000000,10.28,10.29,9.8,9.872,20006,0
+CVV.US,D,20170208,000000,9.76,10.8699,9.5001,9.83,21714,0
+CVV.US,D,20170209,000000,9.83,10.643,9.83,10.19,5695,0
+CVV.US,D,20170210,000000,9.88,10.1237,9.79,9.8601,5385,0
+CVV.US,D,20170213,000000,10.0032,10.339,9.9,9.96,6276,0
+CVV.US,D,20170214,000000,10.0914,10.28,10.0024,10.23,7356,0
+CVV.US,D,20170215,000000,10.09,10.24,10.0211,10.21,8445,0
+CVV.US,D,20170216,000000,10.344,10.344,9.98,9.98,7668,0
+CVV.US,D,20170217,000000,10.03,10.1153,9.86,9.86,5138,0
+CVV.US,D,20170221,000000,9.96,10.62,9.926,10.0492,8471,0
+CVV.US,D,20170222,000000,9.93,10.1375,9.88,9.9,7983,0
+CVV.US,D,20170223,000000,9.98,10.1491,9.9,9.9,1111,0
+CVV.US,D,20170224,000000,10.1093,10.14,9.9,10.0107,3085,0
+CVV.US,D,20170227,000000,9.93,10.14,9.8419,9.88,4714,0
+CVV.US,D,20170228,000000,9.89,9.89,9.8,9.84,4700,0
+CVV.US,D,20170301,000000,9.8,10.02,9.75,10,50145,0
+CVV.US,D,20170302,000000,9.9976,10.154,9.9,10.05,17974,0
+CVV.US,D,20170303,000000,9.97,10.17,9.92,10,6885,0
+CVV.US,D,20170306,000000,10.2,10.4999,9.88,9.88,44542,0
+CVV.US,D,20170307,000000,9.9398,10.2138,9.9063,10.11,23830,0
+CVV.US,D,20170308,000000,10.19,10.3819,10.18,10.36,10230,0
+CVV.US,D,20170309,000000,10.42,10.7093,10.3,10.33,50023,0
+CVV.US,D,20170310,000000,10.29,10.5,10.2,10.4,10466,0
+CVV.US,D,20170313,000000,10.3,10.35,10.25,10.32,8375,0
+CVV.US,D,20170314,000000,10.2425,10.3419,10.15,10.16,8640,0
+CVV.US,D,20170315,000000,10.4534,10.4534,10.1507,10.18,10750,0
+CVV.US,D,20170316,000000,10.23,10.8799,10.1923,10.58,45111,0
+CVV.US,D,20170317,000000,10.6727,10.79,10.6637,10.68,6822,0
+CVV.US,D,20170320,000000,10.68,10.68,10.2313,10.67,14777,0
+CVV.US,D,20170321,000000,10.58,10.66,10.2,10.2,12340,0
+CVV.US,D,20170322,000000,10.2,10.27,10.15,10.1713,33735,0
+CVV.US,D,20170323,000000,10.15,10.2,9.4201,10.03,28047,0
+CVV.US,D,20170324,000000,9.83,10.04,9.83,9.98,22039,0
+CVV.US,D,20170327,000000,10,10.1,9.8,9.8462,11252,0
+CVV.US,D,20170328,000000,9.9143,9.9705,9.84,9.84,10419,0
+CVV.US,D,20170329,000000,10.0373,10.0799,9.91,10.01,6616,0
+CVV.US,D,20170330,000000,10.064,10.8829,10.02,10.767,43349,0
+CVV.US,D,20170331,000000,10.02,10.5686,9.7,10.38,69872,0
+CVV.US,D,20170403,000000,10.4,10.4,10.1405,10.27,13373,0
+CVV.US,D,20170404,000000,10.27,10.369,10.2585,10.369,4373,0
+CVV.US,D,20170405,000000,10.3556,10.38,10.12,10.12,10408,0
+CVV.US,D,20170406,000000,10.17,10.37,9.8844,10.23,19248,0
+CVV.US,D,20170407,000000,10.14,10.36,10.14,10.2994,4959,0
+CVV.US,D,20170410,000000,10.4,10.4,10.2417,10.4,8380,0
+CVV.US,D,20170411,000000,10.1362,10.74,10.1362,10.61,29194,0
+CVV.US,D,20170412,000000,10.605,10.605,10.41,10.47,5969,0
+CVV.US,D,20170413,000000,10.04,10.4999,10.04,10.49,3782,0
+CVV.US,D,20170417,000000,10.35,10.4059,10.35,10.35,1874,0
+CVV.US,D,20170418,000000,10.4,10.4187,10.32,10.32,2950,0
+CVV.US,D,20170419,000000,10.3,10.4735,10.3,10.38,6968,0
+CVV.US,D,20170420,000000,10.4356,10.6832,10.3787,10.67,3765,0
+CVV.US,D,20170421,000000,10.6168,10.66,10.43,10.57,16547,0
+CVV.US,D,20170424,000000,10.59,10.8289,10.59,10.6728,7029,0
+CVV.US,D,20170425,000000,10.6956,10.83,10.6,10.79,5948,0
+CVV.US,D,20170426,000000,10.79,10.83,10.711,10.77,9381,0
+CVV.US,D,20170427,000000,10.7,10.84,10.7,10.7401,3884,0
+CVV.US,D,20170428,000000,10.5959,10.84,10.5959,10.7,6542,0
+CVV.US,D,20170501,000000,10.74,10.84,10.74,10.76,3625,0
+CVV.US,D,20170502,000000,10.7869,10.8499,10.7401,10.8399,2928,0
+CVV.US,D,20170503,000000,10.84,10.85,10.5701,10.7,13872,0
+CVV.US,D,20170504,000000,10.74,10.8331,10.55,10.701,2216,0
+CVV.US,D,20170505,000000,10.61,10.7,10.35,10.47,23276,0
+CVV.US,D,20170508,000000,10.52,10.73,10.07,10.14,23448,0
+CVV.US,D,20170509,000000,10.11,10.439,10.09,10.09,8271,0
+CVV.US,D,20170510,000000,10.13,10.28,10.1,10.14,7027,0
+CVV.US,D,20170511,000000,10.06,10.8,10.06,10.77,44462,0
+CVV.US,D,20170512,000000,10.7,10.7,10.4306,10.6,11459,0
+CVV.US,D,20170515,000000,10.85,10.85,10.51,10.59,7956,0
+CVV.US,D,20170516,000000,11.05,12.1979,10.9,11.87,148983,0
+CVV.US,D,20170517,000000,11.91,12.5,11.54,11.955,85404,0
+CVV.US,D,20170518,000000,11.9616,12.21,11.96,12.04,28551,0
+CVV.US,D,20170519,000000,12.19,12.25,12.02,12.16,16679,0
+CVV.US,D,20170522,000000,12.25,12.6772,11.89,11.99,72266,0
+CVV.US,D,20170523,000000,11.9,11.9,11.541,11.72,14215,0
+CVV.US,D,20170524,000000,11.6,11.96,11.53,11.91,15185,0
+CVV.US,D,20170525,000000,12.17,12.17,11.95,12,4540,0
+CVV.US,D,20170526,000000,12.09,12.09,11.79,11.889,6050,0
+CVV.US,D,20170530,000000,11.8,12.399,11.8,11.9,38154,0
+CVV.US,D,20170531,000000,11.9253,11.9253,11.54,11.79,19033,0
+CVV.US,D,20170601,000000,11.68,11.74,11.51,11.51,4863,0
+CVV.US,D,20170602,000000,11.62,11.99,11.54,11.98,23214,0
+CVV.US,D,20170605,000000,12,12.1077,11.71,12,6396,0
+CVV.US,D,20170606,000000,11.6692,11.85,11.6627,11.801,3270,0
+CVV.US,D,20170607,000000,11.6886,11.88,11.6886,11.75,2179,0
+CVV.US,D,20170608,000000,11.83,11.83,11.68,11.69,10952,0
+CVV.US,D,20170609,000000,11.67,12.39,11.64,11.64,41750,0
+CVV.US,D,20170612,000000,11.71,12.0573,11.65,11.93,10715,0
+CVV.US,D,20170613,000000,11.85,12.0198,11.611,11.74,6195,0
+CVV.US,D,20170614,000000,11.838,11.838,11.611,11.63,2788,0
+CVV.US,D,20170615,000000,11.6401,11.98,11.6401,11.7294,4499,0
+CVV.US,D,20170616,000000,11.74,11.74,11.25,11.3,18765,0
+CVV.US,D,20170619,000000,11.4,11.6095,10.51,10.71,27773,0
+CVV.US,D,20170620,000000,10.95,11.07,10.78,10.9,10158,0
+CVV.US,D,20170621,000000,10.79,11.01,10.53,10.67,14943,0
+CVV.US,D,20170622,000000,10.58,11.0634,10.58,10.75,22287,0
+CVV.US,D,20170623,000000,10.57,10.743,10.56,10.56,9296,0
+CVV.US,D,20170626,000000,10.56,10.76,10.5,10.67,7956,0
+CVV.US,D,20170627,000000,10.7601,10.95,10.59,10.92,18171,0
+CVV.US,D,20170628,000000,10.94,10.99,10.67,10.77,11526,0
+CVV.US,D,20170629,000000,10.8,11,10.64,11,8527,0
+CVV.US,D,20170630,000000,10.8955,11.09,10.8955,11.07,6039,0
+CVV.US,D,20170703,000000,11,11.5,10.96,10.96,9899,0
+CVV.US,D,20170705,000000,10.95,11.48,10.95,11.11,10886,0
+CVV.US,D,20170706,000000,11.436,11.5262,11,11,14242,0
+CVV.US,D,20170707,000000,11.11,11.11,11.0117,11.0499,921,0
+CVV.US,D,20170710,000000,11.01,11.12,11.01,11.08,4582,0
+CVV.US,D,20170711,000000,11.15,11.9,11.15,11.75,30971,0
+CVV.US,D,20170712,000000,11.49,11.8569,11.48,11.8,3467,0
+CVV.US,D,20170713,000000,11.89,11.89,11.56,11.5876,6762,0
+CVV.US,D,20170714,000000,11.8223,11.88,11.6501,11.87,1234,0
+CVV.US,D,20170717,000000,11.77,11.78,11.65,11.6501,4785,0
+CVV.US,D,20170718,000000,11.7299,11.87,11.65,11.79,6296,0
+CVV.US,D,20170719,000000,11.73,11.8799,11.6894,11.7,4920,0
+CVV.US,D,20170720,000000,11.72,11.78,11.311,11.5899,5072,0
+CVV.US,D,20170721,000000,11.6551,11.66,11.55,11.66,1235,0
+CVV.US,D,20170724,000000,11.6485,11.75,11.5,11.6,6222,0
+CVV.US,D,20170725,000000,11.75,11.75,11.46,11.46,5287,0
+CVV.US,D,20170726,000000,11.44,11.48,11.44,11.4572,1904,0
+CVV.US,D,20170727,000000,11.35,11.52,11.34,11.39,14580,0
+CVV.US,D,20170728,000000,11.356,11.356,11.201,11.26,3067,0
+CVV.US,D,20170731,000000,11.33,11.3855,11.18,11.31,3370,0
+CVV.US,D,20170801,000000,11.1968,11.306,11.18,11.18,955,0
+CVV.US,D,20170802,000000,11.1975,11.3189,11.18,11.21,2328,0
+CVV.US,D,20170803,000000,11.14,11.17,10.66,10.66,9916,0
+CVV.US,D,20170804,000000,10.69,11.3215,10.36,10.5695,6802,0
+CVV.US,D,20170807,000000,10.53,10.53,10.3201,10.37,4799,0
+CVV.US,D,20170808,000000,10.2673,10.7836,10.2673,10.7836,2559,0
+CVV.US,D,20170809,000000,10.74,10.74,10.28,10.28,2193,0
+CVV.US,D,20170810,000000,10.3,10.496,9.8,10,11169,0
+CVV.US,D,20170811,000000,10.2501,10.8399,10.13,10.68,24193,0
+CVV.US,D,20170814,000000,10.8,11.4,10.69,11,18149,0
+CVV.US,D,20170815,000000,11.2,11.87,10.75,10.8,43508,0
+CVV.US,D,20170816,000000,10.99,11.3626,10.79,11.01,39482,0
+CVV.US,D,20170817,000000,10.98,11,10.9,11,18851,0
+CVV.US,D,20170818,000000,10.91,11.12,10.91,11.04,8075,0
+CVV.US,D,20170821,000000,10.5616,11.1099,10.5616,11.05,4370,0
+CVV.US,D,20170822,000000,11.01,11.0238,10.9,10.99,9805,0
+CVV.US,D,20170823,000000,11.0051,11.006,10.96,10.98,11616,0
+CVV.US,D,20170824,000000,11,11.12,11,11.07,7361,0
+CVV.US,D,20170825,000000,11.15,11.18,11.03,11.1,14245,0
+CVV.US,D,20170828,000000,11.13,11.3,11,11.16,15897,0
+CVV.US,D,20170829,000000,10.98,11.65,10.98,11.22,25929,0
+CVV.US,D,20170830,000000,11.18,11.3,11.149,11.16,11349,0
+CVV.US,D,20170831,000000,11.18,11.5,11,11,11172,0
+CVV.US,D,20170901,000000,11.19,11.255,11.15,11.17,5730,0
+CVV.US,D,20170905,000000,11.17,11.3,11.06,11.26,16311,0
+CVV.US,D,20170906,000000,11.43,11.4596,11.0781,11.24,16165,0
+CVV.US,D,20170907,000000,11.03,11.6474,11.03,11.27,7859,0
+CVV.US,D,20170908,000000,11.27,11.27,11.02,11.2,6571,0
+CVV.US,D,20170911,000000,11.36,11.5,11.13,11.32,7566,0
+CVV.US,D,20170912,000000,11.24,11.34,11.1,11.11,7879,0
+CVV.US,D,20170913,000000,11.09,11.4299,11.08,11.1,8245,0
+CVV.US,D,20170914,000000,11,11.36,11,11.36,6669,0
+CVV.US,D,20170915,000000,11.13,11.36,11.03,11.15,5850,0
+CVV.US,D,20170918,000000,11.19,11.19,10.91,11.05,9647,0
+CVV.US,D,20170919,000000,11.05,11.1981,10.9438,11.17,5429,0
+CVV.US,D,20170920,000000,11.08,11.2659,11.04,11.06,3910,0
+CVV.US,D,20170921,000000,11.11,11.18,10.8501,11.18,1276,0
+CVV.US,D,20170922,000000,11.19,11.19,10.9598,11.19,5080,0
+CVV.US,D,20170925,000000,11.05,11.17,10.9,10.96,7410,0
+CVV.US,D,20170926,000000,11.03,11.11,10.93,11.05,6037,0
+CVV.US,D,20170927,000000,11.09,11.18,11.04,11.065,5742,0
+CVV.US,D,20170928,000000,10.9329,11.1671,10.91,11.03,8860,0
+CVV.US,D,20170929,000000,10.9573,11.08,10.9573,11,2741,0
+CVV.US,D,20171002,000000,10.92,11.1,10.92,11.05,12843,0
+CVV.US,D,20171003,000000,11.07,11.2,10.8,11.01,33177,0
+CVV.US,D,20171004,000000,11.05,11.06,10.25,11.04,17471,0
+CVV.US,D,20171005,000000,11.09,11.1241,10.98,11.05,22060,0
+CVV.US,D,20171006,000000,11.05,11.09,10.96,11.08,5398,0
+CVV.US,D,20171009,000000,11.12,11.14,10.9836,11.12,34607,0
+CVV.US,D,20171010,000000,11.07,11.45,11.07,11.33,33962,0
+CVV.US,D,20171011,000000,11.3656,11.89,11.3,11.8,36754,0
+CVV.US,D,20171012,000000,11.8,11.92,11.58,11.62,13732,0
+CVV.US,D,20171013,000000,11.55,11.6828,11.05,11.41,7717,0
+CVV.US,D,20171016,000000,11.34,11.7082,11.0676,11.7082,3939,0
+CVV.US,D,20171017,000000,11.75,11.75,11.33,11.44,7708,0
+CVV.US,D,20171018,000000,11.36,11.4221,11.05,11.35,6907,0
+CVV.US,D,20171019,000000,11.35,11.35,11.1741,11.26,5822,0
+CVV.US,D,20171020,000000,11.37,11.42,11.15,11.42,2104,0
+CVV.US,D,20171023,000000,11.42,11.59,11.15,11.23,2908,0
+CVV.US,D,20171024,000000,11.35,11.3554,11.056,11.0644,6118,0
+CVV.US,D,20171025,000000,11.1,11.36,11.08,11.08,6583,0
+CVV.US,D,20171026,000000,11.0731,11.1048,10.26,10.8,23972,0
+CVV.US,D,20171027,000000,11.05,11.1,10.1595,10.71,6006,0
+CVV.US,D,20171030,000000,11.0489,11.07,10.79,11.07,3881,0
+CVV.US,D,20171031,000000,11.08,11.99,11.08,11.61,29527,0
+CVV.US,D,20171101,000000,11.63,11.63,11.25,11.25,8802,0
+CVV.US,D,20171102,000000,11.26,11.44,11.26,11.412,10674,0
+CVV.US,D,20171103,000000,11.44,11.45,11.35,11.42,12697,0
+CVV.US,D,20171106,000000,11.5,11.8,11.4763,11.54,16556,0
+CVV.US,D,20171107,000000,11.57,11.869,11.5681,11.65,9108,0
+CVV.US,D,20171108,000000,11.65,11.9352,11.54,11.69,13828,0
+CVV.US,D,20171109,000000,11.62,11.7371,11.45,11.67,4622,0
+CVV.US,D,20171110,000000,11.785,11.8,11.48,11.72,12943,0
+CVV.US,D,20171113,000000,11.52,11.76,11.34,11.34,4455,0
+CVV.US,D,20171114,000000,11.35,11.799,11.35,11.79,11425,0
+CVV.US,D,20171115,000000,11.8,11.9659,11.331,11.6,61217,0
+CVV.US,D,20171116,000000,11.85,11.85,11.67,11.67,10614,0
+CVV.US,D,20171117,000000,12,12.4522,11.67,12.19,62433,0
+CVV.US,D,20171120,000000,12.06,12.16,11.83,11.85,26438,0
+CVV.US,D,20171121,000000,11.88,12.25,11.88,12.2,17945,0
+CVV.US,D,20171122,000000,12.25,12.9,12.1,12.59,70341,0
+CVV.US,D,20171124,000000,12.6,13.5,12.6,13,22091,0
+CVV.US,D,20171127,000000,13.01,13.01,12.85,12.8886,19223,0
+CVV.US,D,20171128,000000,12.86,12.95,12.86,12.86,12956,0
+CVV.US,D,20171129,000000,12.81,12.8983,12.26,12.68,32544,0
+CVV.US,D,20171130,000000,12.61,12.6199,12.35,12.55,18219,0
+CVV.US,D,20171201,000000,12.51,12.51,11.53,11.93,45487,0
+CVV.US,D,20171204,000000,12.7,12.7,11.7,11.7,20394,0
+CVV.US,D,20171205,000000,11.63,11.63,11.2651,11.42,9324,0
+CVV.US,D,20171206,000000,11.29,11.5346,11.29,11.41,13607,0
+CVV.US,D,20171207,000000,11.44,11.44,11.1,11.23,14895,0
+CVV.US,D,20171208,000000,11.18,11.34,11,11.16,21476,0
+CVV.US,D,20171211,000000,11.13,11.47,11.11,11.37,16773,0
+CVV.US,D,20171212,000000,11.3006,11.3006,11.1366,11.16,4917,0
+CVV.US,D,20171213,000000,11.16,11.34,11.1001,11.14,24136,0
+CVV.US,D,20171214,000000,11.2,11.3351,11.2,11.26,8831,0
+CVV.US,D,20171215,000000,11.26,11.284,11.14,11.14,10707,0
+CVV.US,D,20171218,000000,11.1,11.5172,11.1,11.25,23329,0
+CVV.US,D,20171219,000000,11.32,11.3399,11.11,11.2,16029,0
+CVV.US,D,20171220,000000,11.1748,11.35,11.1748,11.33,14735,0
+CVV.US,D,20171221,000000,11.25,11.35,11.1733,11.3,24155,0
+CVV.US,D,20171222,000000,11.34,11.4,11.28,11.34,9074,0
+CVV.US,D,20171226,000000,11.26,11.35,11.05,11.1,23213,0
+CVV.US,D,20171227,000000,11.02,11.1418,11.011,11.06,25632,0
+CVV.US,D,20171228,000000,11.02,11.55,11.02,11.37,27514,0
+CVV.US,D,20171229,000000,11.35,11.6384,11.293,11.62,18812,0
+CVV.US,D,20180102,000000,11.7,11.9678,11.34,11.34,20733,0
+CVV.US,D,20180103,000000,11.3753,11.76,11.3,11.3575,32090,0
+CVV.US,D,20180104,000000,11.36,11.4999,11.16,11.394,13279,0
+CVV.US,D,20180105,000000,11.39,11.74,11.25,11.52,30265,0
+CVV.US,D,20180108,000000,11.44,11.6,11.11,11.3491,90310,0
+CVV.US,D,20180109,000000,11.58,11.68,11.0658,11.2,74345,0
+CVV.US,D,20180110,000000,11.25,11.27,10.7701,10.95,30078,0
+CVV.US,D,20180111,000000,10.92,11.58,10.92,10.94,48025,0
+CVV.US,D,20180112,000000,10.9,11.1493,10.8,11.02,24459,0
+CVV.US,D,20180116,000000,11.16,11.4263,11,11.2,9168,0
+CVV.US,D,20180117,000000,11.3,11.3455,11.1,11.18,9521,0
+CVV.US,D,20180118,000000,11.2,11.2099,10.99,11.02,4741,0
+CVV.US,D,20180119,000000,11.02,11.0448,10.77,11.0448,10387,0
+CVV.US,D,20180122,000000,10.98,11.104,10.75,10.75,11398,0
+CVV.US,D,20180123,000000,10.75,10.99,10.601,10.72,23069,0
+CVV.US,D,20180124,000000,10.62,10.87,10.62,10.66,16064,0
+CVV.US,D,20180125,000000,10.65,10.7043,10.401,10.49,29574,0
+CVV.US,D,20180126,000000,10.5,10.5719,10.3981,10.5,26754,0
+CVV.US,D,20180129,000000,10.46,10.58,10.4101,10.471,21849,0
+CVV.US,D,20180130,000000,10.5,10.5,9.9,10.025,14602,0
+CVV.US,D,20180131,000000,9.96,10.341,9.9,10.12,23004,0
+CVV.US,D,20180201,000000,10.18,10.2019,10.01,10.08,3572,0
+CVV.US,D,20180202,000000,9.97,9.9751,9.571,9.89,35209,0
+CVV.US,D,20180205,000000,9.74,9.8027,9.4,9.4,42203,0
+CVV.US,D,20180206,000000,9.26,9.75,9,9.28,9881,0
+CVV.US,D,20180207,000000,9.39,9.8392,9.38,9.5999,19302,0
+CVV.US,D,20180208,000000,9.5701,9.5701,9.2964,9.5,11781,0
+CVV.US,D,20180209,000000,9.45,9.61,9.001,9.1,24436,0
+CVV.US,D,20180212,000000,9.1,9.7,9.0729,9.22,14414,0
+CVV.US,D,20180213,000000,9.36,9.5055,9.36,9.36,2455,0
+CVV.US,D,20180214,000000,9.2911,9.659,9.29,9.5,11652,0
+CVV.US,D,20180215,000000,9.45,9.45,9.3,9.43,7223,0
+CVV.US,D,20180216,000000,9.4099,9.6856,9.31,9.37,9512,0
+CVV.US,D,20180220,000000,9.38,9.38,9.03,9.23,10304,0
+CVV.US,D,20180221,000000,9.21,9.31,9.09,9.09,14298,0
+CVV.US,D,20180222,000000,9.17,9.17,9,9.01,7292,0
+CVV.US,D,20180223,000000,9.08,9.2,8.97,9.05,6102,0
+CVV.US,D,20180226,000000,9.13,9.13,8.982,9,14529,0
+CVV.US,D,20180227,000000,9.01,9.1,8.7501,8.8,12561,0
+CVV.US,D,20180228,000000,8.93,8.93,8.77,8.899,3429,0
+CVV.US,D,20180301,000000,8.83,8.989,8.76,8.76,6455,0
+CVV.US,D,20180302,000000,8.79,9.1,8.79,9.1,8170,0
+CVV.US,D,20180305,000000,9.1,9.499,9.04,9.312,22745,0
+CVV.US,D,20180306,000000,9.3101,9.3101,8.99,9.26,14799,0
+CVV.US,D,20180307,000000,9.2599,9.3,8.991,9.02,12344,0
+CVV.US,D,20180308,000000,9.03,9.26,9.0098,9.25,20255,0
+CVV.US,D,20180309,000000,9.0152,9.28,9.01,9.2703,11727,0
+CVV.US,D,20180312,000000,9.4332,9.8,9.395,9.651,9856,0
+CVV.US,D,20180313,000000,9.74,9.7607,9.2424,9.56,4559,0
+CVV.US,D,20180314,000000,9.64,9.64,9.4211,9.4211,1834,0
+CVV.US,D,20180315,000000,9.55,9.6711,9.4,9.4,9831,0
+CVV.US,D,20180316,000000,9.32,9.32,9.1216,9.16,5544,0
+CVV.US,D,20180319,000000,9.1,9.3852,9.1,9.3852,5898,0
+CVV.US,D,20180321,000000,9.3901,9.96,9.3901,9.6994,13539,0
+CVV.US,D,20180322,000000,9.689,9.689,9.2225,9.27,11557,0
+CVV.US,D,20180323,000000,9.26,9.27,8.7974,9.19,12337,0
+CVV.US,D,20180326,000000,9.12,9.28,9.0762,9.13,3503,0
+CVV.US,D,20180327,000000,9.139,9.689,9.0417,9.689,5349,0
+CVV.US,D,20180328,000000,9.35,9.35,9.08,9.08,4659,0
+CVV.US,D,20180329,000000,9.08,9.39,9,9.13,10157,0
+CVV.US,D,20180402,000000,9.161,9.18,9,9.01,8798,0
+CVV.US,D,20180403,000000,9.7,9.9495,9,9.21,64944,0
+CVV.US,D,20180404,000000,9.75,9.75,9.15,9.33,19094,0
+CVV.US,D,20180405,000000,9.45,9.45,9.1,9.23,35864,0
+CVV.US,D,20180406,000000,9.19,9.2,8.98,8.98,24694,0
+CVV.US,D,20180409,000000,9.09,9.3098,8.9834,9.0834,12606,0
+CVV.US,D,20180410,000000,9.15,9.2778,9.02,9.02,6438,0
+CVV.US,D,20180411,000000,9.11,9.13,9,9.11,4595,0
+CVV.US,D,20180412,000000,9.07,9.12,9.02,9.05,4473,0
+CVV.US,D,20180413,000000,9,9.0126,8.7973,8.9284,10942,0
+CVV.US,D,20180416,000000,8.98,8.98,8.8178,8.8949,7942,0
+CVV.US,D,20180417,000000,8.9406,8.9848,8.9271,8.9271,2785,0
+CVV.US,D,20180418,000000,8.9452,8.9697,8.83,8.83,5383,0
+CVV.US,D,20180419,000000,8.9,8.94,8.48,8.48,17868,0
+CVV.US,D,20180420,000000,8.5,8.5,8.01,8.01,31574,0
+CVV.US,D,20180423,000000,8.03,8.14,7.789,7.91,32274,0
+CVV.US,D,20180424,000000,7.91,8.035,7.9,7.95,8988,0
+CVV.US,D,20180425,000000,8.42,8.42,8.05,8.1045,18323,0
+CVV.US,D,20180426,000000,8.0358,8.3499,8.0331,8.25,730,0
+CVV.US,D,20180427,000000,8.1699,8.1699,8.05,8.07,2805,0
+CVV.US,D,20180430,000000,8.1908,8.2299,8.051,8.2299,6875,0
+CVV.US,D,20180501,000000,8.1776,8.25,8.1,8.25,10468,0
+CVV.US,D,20180502,000000,8.16,8.2423,7.92,7.92,14555,0
+CVV.US,D,20180503,000000,7.92,8.2,7.8,8.06,17988,0
+CVV.US,D,20180504,000000,8.13,8.4999,8.06,8.13,11064,0
+CVV.US,D,20180507,000000,8.11,8.3044,7.87,7.88,9831,0
+CVV.US,D,20180508,000000,7.9574,7.9574,7.9,7.92,2791,0
+CVV.US,D,20180509,000000,7.95,8.02,7.95,7.95,4354,0
+CVV.US,D,20180510,000000,8,8.31,7.9851,8.04,17153,0
+CVV.US,D,20180511,000000,8.1,8.2,8,8.06,5471,0
+CVV.US,D,20180514,000000,8.01,8.13,7.81,7.82,9170,0
+CVV.US,D,20180515,000000,7.85,7.85,7.72,7.789,12442,0
+CVV.US,D,20180516,000000,7.7,7.9899,7.6,7.61,43834,0
+CVV.US,D,20180517,000000,7.6699,7.8566,7.253,7.49,43779,0
+CVV.US,D,20180518,000000,7.39,7.4724,6.92,6.94,72121,0
+CVV.US,D,20180521,000000,6.85,7.645,6.85,7.08,51277,0
+CVV.US,D,20180522,000000,7.13,7.2614,7.01,7.03,18423,0
+CVV.US,D,20180523,000000,7.03,7.399,6.95,6.95,25294,0
+CVV.US,D,20180524,000000,7.07,7.09,6.95,6.97,13794,0
+CVV.US,D,20180525,000000,6.98,7.38,6.98,7.24,15419,0
+CVV.US,D,20180529,000000,7.27,7.39,7.12,7.32,4583,0
+CVV.US,D,20180530,000000,7.3345,7.3345,7.11,7.11,17817,0
+CVV.US,D,20180531,000000,7.2,7.2001,7.1098,7.15,6673,0
+CVV.US,D,20180601,000000,7.22,7.3,7.02,7.3,36208,0
+CVV.US,D,20180604,000000,7.24,7.24,7.061,7.14,6662,0
+CVV.US,D,20180605,000000,7.2,7.5639,7.2,7.47,32057,0
+CVV.US,D,20180606,000000,7.5,7.655,7.3699,7.42,21122,0
+CVV.US,D,20180607,000000,7.46,7.93,7.3758,7.7,6397,0
+CVV.US,D,20180608,000000,7.74,7.89,7.53,7.53,7757,0
+CVV.US,D,20180611,000000,7.5,7.56,7.21,7.22,16735,0
+CVV.US,D,20180612,000000,7.329,7.7313,7.32,7.5,41264,0
+CVV.US,D,20180613,000000,7.4962,7.5,7.41,7.4601,5074,0
+CVV.US,D,20180614,000000,7.4101,7.7067,7.3,7.41,16865,0
+CVV.US,D,20180615,000000,7.4,7.4,7.35,7.35,5404,0
+CVV.US,D,20180618,000000,7.34,7.44,7.34,7.35,6124,0
+CVV.US,D,20180619,000000,7.3,7.43,7.23,7.23,32842,0
+CVV.US,D,20180620,000000,7.32,7.82,7.28,7.41,49492,0
+CVV.US,D,20180621,000000,7.53,7.56,7.35,7.35,13242,0
+CVV.US,D,20180622,000000,7.41,7.41,7.23,7.23,11435,0
+CVV.US,D,20180625,000000,7.231,7.231,6.9594,7,19256,0
+CVV.US,D,20180626,000000,7.01,7.18,7.01,7.01,22392,0
+CVV.US,D,20180627,000000,7.05,7.05,6.93,6.96,12102,0
+CVV.US,D,20180628,000000,6.96,7.1001,6.59,6.93,33451,0
+CVV.US,D,20180629,000000,6.87,7.0618,6.3897,6.66,54616,0
+CVV.US,D,20180702,000000,6.6,7.14,6.5,6.94,25978,0
+CVV.US,D,20180703,000000,6.94,7.0285,6.94,6.99,4189,0
+CVV.US,D,20180705,000000,6.99,7.15,6.95,6.95,10124,0
+CVV.US,D,20180706,000000,6.87,6.9428,6.7601,6.9,8267,0
+CVV.US,D,20180709,000000,6.8,6.869,6.76,6.815,3388,0
+CVV.US,D,20180710,000000,6.8,7.07,6.8,6.89,20755,0
+CVV.US,D,20180711,000000,6.91,7.0374,6.861,6.94,8445,0
+CVV.US,D,20180712,000000,7,7.098,6.9593,7,12413,0
+CVV.US,D,20180713,000000,7.1999,7.3199,7.1,7.1875,11902,0
+CVV.US,D,20180716,000000,7.2,7.3975,7.02,7.02,3476,0
+CVV.US,D,20180717,000000,7.08,7.3379,7.0767,7.1,2346,0
+CVV.US,D,20180718,000000,7.19,7.2699,7.09,7.1002,8477,0
+CVV.US,D,20180719,000000,7.18,7.25,7.1084,7.25,6139,0
+CVV.US,D,20180720,000000,7.26,7.78,7.2,7.2,15542,0
+CVV.US,D,20180723,000000,7.26,7.62,7.25,7.31,12648,0
+CVV.US,D,20180724,000000,7.44,7.44,7.3,7.3,5369,0
+CVV.US,D,20180725,000000,7.25,7.3712,7.25,7.3,6795,0
+CVV.US,D,20180726,000000,7.34,7.49,7.32,7.34,12682,0
+CVV.US,D,20180727,000000,7.41,7.5625,7.295,7.4,119375,0
+CVV.US,D,20180730,000000,7.3,7.4249,7.261,7.3627,5363,0
+CVV.US,D,20180731,000000,7.3202,7.39,7.25,7.25,16493,0
+CVV.US,D,20180801,000000,7.25,7.355,7.25,7.2874,2777,0
+CVV.US,D,20180802,000000,7.25,7.2985,7.25,7.25,5356,0
+CVV.US,D,20180803,000000,7.35,7.4,7.25,7.2698,23895,0
+CVV.US,D,20180806,000000,7.25,7.3844,7.25,7.271,8621,0
+CVV.US,D,20180807,000000,7.25,7.35,7.25,7.25,11282,0
+CVV.US,D,20180808,000000,7.27,7.3344,7.27,7.3,5299,0
+CVV.US,D,20180809,000000,7.25,7.35,7.15,7.1847,26611,0
+CVV.US,D,20180810,000000,7.25,7.2588,7.1796,7.1947,9226,0
+CVV.US,D,20180813,000000,7.1817,7.19,6.55,6.6785,72691,0
+CVV.US,D,20180814,000000,6.8,6.97,6.29,6.5,60590,0
+CVV.US,D,20180815,000000,5.35,5.7499,5.25,5.449,167138,0
+CVV.US,D,20180816,000000,5.5,5.98,5.5,5.69,39929,0
+CVV.US,D,20180817,000000,5.64,5.93,5.35,5.72,69998,0
+CVV.US,D,20180820,000000,5.72,5.8715,5.5501,5.595,14969,0
+CVV.US,D,20180821,000000,5.56,5.7889,5.512,5.6,34257,0
+CVV.US,D,20180822,000000,5.57,5.68,5.5,5.65,12463,0
+CVV.US,D,20180823,000000,5.65,5.8005,5.61,5.76,15878,0
+CVV.US,D,20180824,000000,5.69,5.89,5.69,5.87,19238,0
+CVV.US,D,20180827,000000,5.9,6.68,5.791,6.01,56209,0
+CVV.US,D,20180828,000000,6.09,6.25,6.09,6.22,5687,0
+CVV.US,D,20180829,000000,6.22,6.449,6.2,6.3889,24862,0
+CVV.US,D,20180830,000000,6.31,6.42,6.3,6.42,8629,0
+CVV.US,D,20180831,000000,6.35,6.47,6.25,6.45,11372,0
+CVV.US,D,20180904,000000,6.48,6.7075,6.31,6.45,17946,0
+CVV.US,D,20180905,000000,6.42,6.5,6.25,6.375,13824,0
+CVV.US,D,20180906,000000,6.4,6.4,6.25,6.4,18347,0
+CVV.US,D,20180907,000000,6.34,6.39,6.25,6.389,11473,0
+CVV.US,D,20180910,000000,6.37,6.4368,6.05,6.2,19427,0
+CVV.US,D,20180911,000000,6.35,6.4,6.15,6.15,10330,0
+CVV.US,D,20180912,000000,6.15,6.24,6.015,6.1,30180,0
+CVV.US,D,20180913,000000,6.08,6.329,6.07,6.08,13389,0
+CVV.US,D,20180914,000000,6.05,6.24,6.05,6.06,14686,0
+CVV.US,D,20180917,000000,6.06,6.39,6.06,6.14,20271,0
+CVV.US,D,20180918,000000,6.1,6.2,6.1,6.11,21400,0
+CVV.US,D,20180919,000000,6.1,6.3862,6.09,6.24,35501,0
+CVV.US,D,20180920,000000,6.13,6.15,6.06,6.1,43061,0
+CVV.US,D,20180921,000000,6.1,6.198,6.06,6.11,16656,0
+CVV.US,D,20180924,000000,6.15,6.36,5.945,6.16,18286,0
+CVV.US,D,20180925,000000,6.152,6.152,6.02,6.1,7681,0
+CVV.US,D,20180926,000000,6.06,6.17,6.0017,6.17,6412,0
+CVV.US,D,20180927,000000,6.08,6.38,6.0421,6.35,35110,0
+CVV.US,D,20180928,000000,6.4415,6.4415,6.15,6.15,2433,0
+CVV.US,D,20181001,000000,6.1,6.2438,6.03,6.06,32636,0
+CVV.US,D,20181002,000000,6.08,6.33,6.03,6.17,19146,0
+CVV.US,D,20181003,000000,6.21,6.3,6.0574,6.28,9113,0
+CVV.US,D,20181004,000000,6.24,6.24,6.0842,6.2,8082,0
+CVV.US,D,20181005,000000,6.24,6.32,6.1205,6.2,10420,0
+CVV.US,D,20181008,000000,6.19,6.2,6.1,6.1,5067,0
+CVV.US,D,20181009,000000,6.15,6.3,6.11,6.11,3859,0
+CVV.US,D,20181010,000000,6.07,6.24,6.07,6.07,3150,0
+CVV.US,D,20181011,000000,6.05,6.05,6,6.05,22604,0
+CVV.US,D,20181012,000000,6.11,6.24,6,6.24,13991,0
+CVV.US,D,20181015,000000,6.24,6.3,6,6.07,49998,0
+CVV.US,D,20181016,000000,6.09,6.21,6,6.02,48282,0
+CVV.US,D,20181017,000000,5.96,6.07,5.55,5.6,93415,0
+CVV.US,D,20181018,000000,5.55,5.94,5.51,5.55,66063,0
+CVV.US,D,20181019,000000,5.56,5.77,5.5,5.54,28438,0
+CVV.US,D,20181022,000000,5.52,5.54,5.35,5.4,22414,0
+CVV.US,D,20181023,000000,5.36,5.3899,5.2692,5.2692,9949,0
+CVV.US,D,20181024,000000,5.3899,5.3899,5.12,5.1528,7561,0
+CVV.US,D,20181025,000000,5.15,5.39,5.0652,5.25,38176,0
+CVV.US,D,20181026,000000,5.19,5.3875,5.12,5.31,11114,0
+CVV.US,D,20181029,000000,5.31,5.44,5.1551,5.37,5840,0
+CVV.US,D,20181030,000000,5.29,5.29,5.07,5.15,20768,0
+CVV.US,D,20181031,000000,5.14,5.24,5.05,5.05,13308,0
+CVV.US,D,20181101,000000,5.12,5.24,5.12,5.24,4198,0
+CVV.US,D,20181102,000000,4.95,4.95,4,4.39,199797,0
+CVV.US,D,20181105,000000,4.42,5,4.3242,4.51,40942,0
+CVV.US,D,20181106,000000,4.6292,4.9378,4.55,4.55,3776,0
+CVV.US,D,20181107,000000,4.6,4.6872,4.4233,4.65,12671,0
+CVV.US,D,20181108,000000,4.55,4.696,4.27,4.54,15371,0
+CVV.US,D,20181109,000000,4.34,4.4,4.1201,4.23,20706,0
+CVV.US,D,20181112,000000,4.19,4.27,4.14,4.14,3667,0
+CVV.US,D,20181113,000000,4.21,4.21,4.15,4.21,633,0
+CVV.US,D,20181114,000000,4.17,4.39,4.1383,4.38,5476,0
+CVV.US,D,20181115,000000,4.4,4.6,4.12,4.31,32102,0
+CVV.US,D,20181116,000000,4.31,4.4489,4.27,4.29,4016,0
+CVV.US,D,20181119,000000,4.32,4.67,4.25,4.65,33677,0
+CVV.US,D,20181120,000000,4.7,4.7,4.512,4.67,6489,0
+CVV.US,D,20181121,000000,4.63,4.78,4.52,4.53,14755,0
+CVV.US,D,20181123,000000,4.53,4.6,4.53,4.53,4758,0
+CVV.US,D,20181126,000000,4.6,4.6,4.49,4.52,10346,0
+CVV.US,D,20181127,000000,4.48,4.49,4.43,4.49,10033,0
+CVV.US,D,20181128,000000,4.47,4.568,4.38,4.4,16722,0
+CVV.US,D,20181129,000000,4.45,4.6,4.42,4.57,29285,0
+CVV.US,D,20181130,000000,4.6,4.93,4.51,4.7,24659,0
+CVV.US,D,20181203,000000,4.9,4.9,4.51,4.59,19662,0
+CVV.US,D,20181204,000000,4.53,4.8656,4.48,4.57,13410,0
+CVV.US,D,20181206,000000,4.5,4.6195,4.48,4.5,32836,0
+CVV.US,D,20181207,000000,4.5626,4.5626,4.31,4.31,26890,0
+CVV.US,D,20181210,000000,4.25,4.3699,4.1306,4.19,40401,0
+CVV.US,D,20181211,000000,4.4394,4.4739,4.12,4.12,11542,0
+CVV.US,D,20181212,000000,4.11,4.29,4.05,4.09,30876,0
+CVV.US,D,20181213,000000,4.08,4.1309,4.02,4.02,21965,0
+CVV.US,D,20181214,000000,4.01,4.193,3.87,3.89,30618,0
+CVV.US,D,20181217,000000,3.8715,4.0899,3.8562,3.93,13083,0
+CVV.US,D,20181218,000000,4.01,4.0107,3.88,3.94,15703,0
+CVV.US,D,20181219,000000,3.89,4,3.85,3.85,21219,0
+CVV.US,D,20181220,000000,3.9,3.912,3.75,3.75,24423,0
+CVV.US,D,20181221,000000,3.75,3.85,3.53,3.59,42226,0
+CVV.US,D,20181224,000000,3.6,3.7,3.4,3.41,37351,0
+CVV.US,D,20181226,000000,3.49,3.49,3.35,3.43,38301,0
+CVV.US,D,20181227,000000,3.43,3.69,3.411,3.65,28246,0
+CVV.US,D,20181228,000000,3.62,3.75,3.6113,3.7,26444,0
+CVV.US,D,20181231,000000,3.72,3.72,3.5206,3.55,37190,0
+CVV.US,D,20190102,000000,3.56,3.7999,3.3771,3.73,5987,0
+CVV.US,D,20190103,000000,3.74,3.87,3.74,3.87,4132,0
+CVV.US,D,20190104,000000,3.8399,3.885,3.7183,3.87,19683,0
+CVV.US,D,20190107,000000,3.9867,3.9867,3.9,3.92,2532,0
+CVV.US,D,20190108,000000,3.91,3.9272,3.7,3.9272,7049,0
+CVV.US,D,20190109,000000,3.93,3.96,3.78,3.78,8439,0
+CVV.US,D,20190110,000000,3.87,3.95,3.87,3.92,5086,0
+CVV.US,D,20190111,000000,3.96,3.96,3.91,3.95,7091,0
+CVV.US,D,20190114,000000,3.89,4,3.89,3.99,9631,0
+CVV.US,D,20190115,000000,3.88,4.01,3.8155,4.01,1237,0
+CVV.US,D,20190116,000000,3.9179,4.1576,3.9179,4.1323,20142,0
+CVV.US,D,20190117,000000,4.14,4.27,4.0034,4.22,17060,0
+CVV.US,D,20190118,000000,4.21,4.29,4.21,4.27,7360,0
+CVV.US,D,20190122,000000,4.2592,4.2592,4.15,4.16,11195,0
+CVV.US,D,20190123,000000,4.15,4.19,4.15,4.19,6172,0
+CVV.US,D,20190124,000000,4.15,4.31,4.15,4.3,6955,0
+CVV.US,D,20190125,000000,4.2858,4.7,4.245,4.48,29323,0
+CVV.US,D,20190128,000000,4.62,4.63,4.32,4.33,11557,0
+CVV.US,D,20190129,000000,4.36,4.5,4.35,4.41,10837,0
+CVV.US,D,20190130,000000,4.52,4.7384,4.31,4.48,7487,0
+CVV.US,D,20190131,000000,4.48,4.55,4.22,4.55,9387,0
+CVV.US,D,20190201,000000,4.53,4.53,4.2724,4.4,8660,0
+CVV.US,D,20190204,000000,4.51,4.7525,4.36,4.36,13460,0
+CVV.US,D,20190205,000000,4.36,4.64,4.36,4.4883,4535,0
+CVV.US,D,20190206,000000,4.53,4.61,4.46,4.47,4269,0
+CVV.US,D,20190207,000000,4.45,4.45,4.3248,4.3248,2615,0
+CVV.US,D,20190208,000000,4.26,4.45,4.26,4.36,2786,0
+CVV.US,D,20190211,000000,4.35,4.4677,4.35,4.36,3058,0
+CVV.US,D,20190212,000000,4.46,4.7,4.46,4.68,5274,0
+CVV.US,D,20190213,000000,4.69,4.69,4.55,4.67,2032,0
+CVV.US,D,20190214,000000,4.6,4.67,4.51,4.51,1327,0
+CVV.US,D,20190215,000000,4.57,4.57,4.42,4.42,2316,0
+CVV.US,D,20190219,000000,4.5,4.69,4.45,4.5,41977,0
+CVV.US,D,20190220,000000,4.4,4.61,4.25,4.27,39332,0
+CVV.US,D,20190221,000000,4.32,4.55,4.17,4.32,24068,0
+CVV.US,D,20190222,000000,4.2205,4.5,4.2205,4.3023,7487,0
+CVV.US,D,20190225,000000,4.25,4.5,4.21,4.21,8448,0
+CVV.US,D,20190226,000000,4.25,4.62,4.25,4.27,9717,0
+CVV.US,D,20190227,000000,4.25,4.62,4.25,4.42,3543,0
+CVV.US,D,20190228,000000,4.4,4.4,4.02,4.14,18866,0
+CVV.US,D,20190301,000000,4.18,4.18,4.14,4.14,1217,0
+CVV.US,D,20190304,000000,4.16,4.16,3.879,4.15,13991,0
+CVV.US,D,20190305,000000,4.1306,4.1306,4.01,4.0368,4221,0
+CVV.US,D,20190306,000000,4.0001,4.0001,3.95,3.9789,10928,0
+CVV.US,D,20190307,000000,3.93,4.032,3.82,3.82,3015,0
+CVV.US,D,20190308,000000,3.82,4.16,3.8,4.05,20524,0
+CVV.US,D,20190311,000000,3.98,4.47,3.95,4.03,14598,0
+CVV.US,D,20190312,000000,4,4.0803,4,4.0797,6297,0
+CVV.US,D,20190313,000000,4.03,4.17,4.03,4.08,6767,0
+CVV.US,D,20190314,000000,4.06,4.0896,3.98,4.01,5884,0
+CVV.US,D,20190315,000000,3.99,4.14,3.99,3.99,22471,0
+CVV.US,D,20190318,000000,3.94,4.0403,3.9,3.9,8126,0
+CVV.US,D,20190319,000000,3.94,4.1,3.93,4.0621,10653,0
+CVV.US,D,20190320,000000,3.99,4.08,3.91,3.96,6788,0
+CVV.US,D,20190321,000000,4,4.3943,3.99,4.09,25930,0
+CVV.US,D,20190322,000000,4.2,4.39,4.01,4.0279,7334,0
+CVV.US,D,20190325,000000,4,4.0354,3.9,3.91,5958,0
+CVV.US,D,20190326,000000,3.9591,3.9744,3.87,3.94,11327,0
+CVV.US,D,20190327,000000,3.92,3.95,3.89,3.92,9495,0
+CVV.US,D,20190328,000000,3.92,3.92,3.8894,3.92,3566,0
+CVV.US,D,20190329,000000,3.93,3.9534,3.89,3.93,9624,0
+CVV.US,D,20190401,000000,3.98,3.98,3.9,3.9,8909,0
+CVV.US,D,20190402,000000,3.85,3.9606,3.62,3.78,64527,0
+CVV.US,D,20190403,000000,3.7994,3.859,3.6585,3.7691,8964,0
+CVV.US,D,20190404,000000,3.68,3.789,3.44,3.48,66084,0
+CVV.US,D,20190405,000000,3.51,3.78,3.4891,3.74,31064,0
+CVV.US,D,20190408,000000,3.74,3.86,3.6,3.6,14204,0
+CVV.US,D,20190409,000000,3.68,3.79,3.67,3.74,8961,0
+CVV.US,D,20190410,000000,3.72,3.8499,3.66,3.69,9196,0
+CVV.US,D,20190411,000000,3.73,3.7567,3.6984,3.7117,1456,0
+CVV.US,D,20190412,000000,3.77,3.84,3.7516,3.76,12921,0
+CVV.US,D,20190415,000000,3.74,3.8,3.7103,3.73,5183,0
+CVV.US,D,20190416,000000,3.73,3.79,3.602,3.69,6867,0
+CVV.US,D,20190417,000000,3.72,3.8382,3.65,3.67,4852,0
+CVV.US,D,20190418,000000,3.7,3.75,3.6209,3.74,2038,0
+CVV.US,D,20190422,000000,3.74,3.74,3.61,3.62,4866,0
+CVV.US,D,20190423,000000,3.63,3.6889,3.62,3.6871,7782,0
+CVV.US,D,20190424,000000,3.66,3.6851,3.63,3.63,2795,0
+CVV.US,D,20190425,000000,3.68,3.68,3.64,3.6581,2303,0
+CVV.US,D,20190426,000000,3.62,3.82,3.62,3.6901,11437,0
+CVV.US,D,20190429,000000,3.66,3.7,3.64,3.6699,3865,0
+CVV.US,D,20190430,000000,3.6381,3.7,3.6381,3.66,6192,0
+CVV.US,D,20190501,000000,3.62,3.7699,3.62,3.66,10194,0
+CVV.US,D,20190502,000000,3.74,3.75,3.6962,3.6962,3290,0
+CVV.US,D,20190503,000000,3.6319,3.82,3.6319,3.78,6971,0
+CVV.US,D,20190506,000000,3.63,3.7316,3.62,3.62,3507,0
+CVV.US,D,20190507,000000,3.68,3.7245,3.65,3.65,5735,0
+CVV.US,D,20190508,000000,3.8198,3.9675,3.71,3.79,6191,0
+CVV.US,D,20190509,000000,3.83,3.83,3.6693,3.73,2575,0
+CVV.US,D,20190510,000000,3.6319,3.67,3.61,3.61,4291,0
+CVV.US,D,20190513,000000,3.61,3.7,3.6,3.7,12084,0
+CVV.US,D,20190514,000000,3.618,3.6718,3.54,3.6636,11604,0
+CVV.US,D,20190515,000000,3.5678,3.6503,3.51,3.61,6386,0
+CVV.US,D,20190516,000000,3.57,3.5773,3.54,3.56,8467,0
+CVV.US,D,20190517,000000,3.54,3.58,3.54,3.57,4319,0
+CVV.US,D,20190520,000000,3.59,3.59,3.525,3.5763,2673,0
+CVV.US,D,20190521,000000,3.5879,3.5953,3.5879,3.5953,1982,0
+CVV.US,D,20190522,000000,3.6545,3.7,3.6545,3.6999,7048,0
+CVV.US,D,20190523,000000,3.71,3.71,3.6,3.65,21079,0
+CVV.US,D,20190524,000000,3.62,3.84,3.62,3.68,1168,0
+CVV.US,D,20190528,000000,3.73,3.85,3.7012,3.82,20817,0
+CVV.US,D,20190529,000000,3.845,3.845,3.83,3.83,3267,0
+CVV.US,D,20190530,000000,3.82,3.821,3.72,3.72,9393,0
+CVV.US,D,20190531,000000,3.7,3.7,3.6,3.6163,13218,0
+CVV.US,D,20190603,000000,3.67,3.79,3.67,3.79,1622,0
+CVV.US,D,20190604,000000,3.7619,3.7619,3.6209,3.6209,581,0
+CVV.US,D,20190605,000000,3.65,3.8754,3.65,3.748,26839,0
+CVV.US,D,20190606,000000,3.7712,3.8,3.7712,3.8,14946,0
+CVV.US,D,20190607,000000,3.8,3.8,3.76,3.76,1836,0
+CVV.US,D,20190610,000000,3.73,3.7861,3.64,3.6616,8732,0
+CVV.US,D,20190611,000000,3.7185,3.7772,3.7,3.75,5194,0
+CVV.US,D,20190612,000000,3.75,3.7839,3.7,3.7,6270,0
+CVV.US,D,20190613,000000,3.71,3.72,3.71,3.72,304,0
+CVV.US,D,20190614,000000,3.7,3.7199,3.65,3.7111,5203,0
+CVV.US,D,20190617,000000,3.71,3.71,3.65,3.6709,3560,0
+CVV.US,D,20190618,000000,3.66,3.6912,3.66,3.685,2348,0
+CVV.US,D,20190619,000000,3.654,3.7,3.65,3.66,6758,0
+CVV.US,D,20190620,000000,3.65,3.7185,3.65,3.709,8915,0
+CVV.US,D,20190621,000000,3.69,3.779,3.65,3.7256,8549,0
+CVV.US,D,20190624,000000,3.71,3.7286,3.62,3.63,11331,0
+CVV.US,D,20190625,000000,3.7145,3.73,3.67,3.73,2323,0
+CVV.US,D,20190626,000000,3.71,3.735,3.71,3.71,1540,0
+CVV.US,D,20190627,000000,3.7227,3.78,3.7227,3.75,9118,0
+CVV.US,D,20190628,000000,3.7809,3.8,3.65,3.65,22416,0
+CVV.US,D,20190701,000000,3.72,3.8,3.67,3.67,8307,0
+CVV.US,D,20190702,000000,3.7,3.7386,3.7,3.72,1614,0
+CVV.US,D,20190703,000000,3.7,3.7506,3.7,3.725,1425,0
+CVV.US,D,20190705,000000,3.7,3.7,3.7,3.7,484,0
+CVV.US,D,20190708,000000,3.7652,3.7652,3.72,3.72,5269,0
+CVV.US,D,20190709,000000,3.75,3.76,3.7185,3.76,13187,0
+CVV.US,D,20190710,000000,3.76,3.8,3.75,3.76,9135,0
+CVV.US,D,20190711,000000,3.7661,3.8,3.69,3.705,20042,0
+CVV.US,D,20190712,000000,3.7,3.74,3.6895,3.69,6521,0
+CVV.US,D,20190715,000000,3.65,3.7169,3.65,3.67,1386,0
+CVV.US,D,20190716,000000,3.7654,3.785,3.718,3.718,1621,0
+CVV.US,D,20190717,000000,3.685,3.7,3.685,3.7,868,0
+CVV.US,D,20190718,000000,3.7218,3.7304,3.7218,3.7304,378,0
+CVV.US,D,20190719,000000,3.67,3.67,3.6,3.61,6705,0
+CVV.US,D,20190722,000000,3.662,3.662,3.65,3.66,2452,0
+CVV.US,D,20190723,000000,3.68,3.7082,3.66,3.7082,1466,0
+CVV.US,D,20190724,000000,3.6899,3.7,3.65,3.7,10020,0
+CVV.US,D,20190725,000000,3.7,3.72,3.7,3.7,5745,0
+CVV.US,D,20190726,000000,3.67,3.71,3.58,3.64,12308,0
+CVV.US,D,20190729,000000,3.61,3.79,3.52,3.68,9790,0
+CVV.US,D,20190730,000000,3.7,3.75,3.6165,3.725,10892,0
+CVV.US,D,20190731,000000,3.75,3.7676,3.6,3.6,15144,0
+CVV.US,D,20190801,000000,3.75,3.75,3.55,3.55,3903,0
+CVV.US,D,20190802,000000,3.6,3.7739,3.5998,3.7739,2054,0
+CVV.US,D,20190805,000000,3.5627,3.61,3.5627,3.61,4394,0
+CVV.US,D,20190806,000000,3.7412,3.7412,3.618,3.7,855,0
+CVV.US,D,20190807,000000,3.53,3.69,3.53,3.58,2669,0
+CVV.US,D,20190808,000000,3.63,3.73,3.49,3.49,2661,0
+CVV.US,D,20190809,000000,3.5,3.68,3.5,3.68,11489,0
+CVV.US,D,20190812,000000,3.5001,3.5001,3.5001,3.5001,1384,0
+CVV.US,D,20190813,000000,3.536,3.8,3.5218,3.6,18443,0
+CVV.US,D,20190814,000000,3.55,3.68,3.45,3.45,24635,0
+CVV.US,D,20190815,000000,3.4771,3.49,3.4,3.41,13369,0
+CVV.US,D,20190816,000000,3.4,3.44,3.4,3.41,4448,0
+CVV.US,D,20190819,000000,3.365,3.43,3.29,3.4,22452,0
+CVV.US,D,20190820,000000,3.39,3.44,3.3,3.44,22358,0
+CVV.US,D,20190821,000000,3.41,3.44,3.4,3.4166,145790,0
+CVV.US,D,20190822,000000,3.4562,3.7009,3.4562,3.61,4889,0
+CVV.US,D,20190823,000000,3.652,3.652,3.5,3.5135,1274,0
+CVV.US,D,20190826,000000,3.45,3.6679,3.45,3.6679,837,0
+CVV.US,D,20190827,000000,3.6755,3.7024,3.5503,3.7024,1081,0
+CVV.US,D,20190828,000000,3.6582,3.7351,3.6582,3.6707,3700,0
+CVV.US,D,20190829,000000,3.6819,3.7,3.6819,3.7,1060,0
+CVV.US,D,20190830,000000,3.6547,3.6547,3.62,3.62,1231,0
+CVV.US,D,20190903,000000,3.67,3.67,3.62,3.66,773,0
+CVV.US,D,20190904,000000,3.61,3.6287,3.5,3.6,1857,0
+CVV.US,D,20190905,000000,3.67,3.69,3.6,3.6,5063,0
+CVV.US,D,20190906,000000,3.6324,3.6324,3.5473,3.5473,412,0
+CVV.US,D,20190909,000000,3.6721,3.6721,3.53,3.66,914,0
+CVV.US,D,20190910,000000,3.6424,3.6424,3.6424,3.6424,208,0
+CVV.US,D,20190911,000000,3.6597,3.6597,3.5831,3.5831,768,0
+CVV.US,D,20190912,000000,3.5931,3.7,3.43,3.46,18815,0
+CVV.US,D,20190913,000000,3.604,3.6613,3.51,3.5508,3411,0
+CVV.US,D,20190916,000000,3.55,3.71,3.55,3.58,10095,0
+CVV.US,D,20190917,000000,3.6,3.6366,3.5857,3.6307,10164,0
+CVV.US,D,20190918,000000,3.59,3.5928,3.49,3.57,13357,0
+CVV.US,D,20190919,000000,3.6,3.6,3.5201,3.53,2801,0
+CVV.US,D,20190920,000000,3.5448,3.5448,3.4752,3.54,5733,0
+CVV.US,D,20190923,000000,3.51,3.58,3.4,3.4,21813,0
+CVV.US,D,20190924,000000,3.4198,3.5,3.32,3.35,4164,0
+CVV.US,D,20190925,000000,3.347,3.4799,3.32,3.32,17764,0
+CVV.US,D,20190926,000000,3.34,3.38,3.27,3.27,6277,0
+CVV.US,D,20190927,000000,3.25,3.37,3.25,3.3,7563,0
+CVV.US,D,20190930,000000,3.3,3.3325,3.3,3.3325,1684,0
+CVV.US,D,20191001,000000,3.3245,3.39,3.25,3.3537,22909,0
+CVV.US,D,20191002,000000,3.2601,3.34,3.25,3.25,7788,0
+CVV.US,D,20191003,000000,3.2474,3.3005,3.22,3.23,2000,0
+CVV.US,D,20191004,000000,3.23,3.2707,3.23,3.23,1759,0
+CVV.US,D,20191007,000000,3.23,3.27,3.23,3.25,5339,0
+CVV.US,D,20191008,000000,3.1798,3.22,3.169,3.22,4922,0
+CVV.US,D,20191009,000000,3.16,3.221,3.16,3.2,10171,0
+CVV.US,D,20191010,000000,3.15,3.1842,3.12,3.12,14458,0
+CVV.US,D,20191011,000000,3.11,3.1333,3.1,3.11,17847,0
+CVV.US,D,20191014,000000,3.1114,3.14,3.1114,3.14,3071,0
+CVV.US,D,20191015,000000,3.114,3.17,3.1,3.14,20649,0
+CVV.US,D,20191016,000000,3.14,3.323,3.14,3.2,17214,0
+CVV.US,D,20191017,000000,3.16,3.3398,3.14,3.3398,1929,0
+CVV.US,D,20191018,000000,3.24,3.29,3.24,3.25,3064,0
+CVV.US,D,20191021,000000,3.21,3.3209,3.19,3.2077,6862,0
+CVV.US,D,20191022,000000,3.28,3.75,3.28,3.71,41311,0
+CVV.US,D,20191023,000000,3.76,3.92,3.6243,3.88,23781,0
+CVV.US,D,20191024,000000,3.79,3.99,3.79,3.9438,8063,0
+CVV.US,D,20191025,000000,3.73,3.85,3.7001,3.75,9134,0
+CVV.US,D,20191028,000000,3.8,3.99,3.8,3.9,4986,0
+CVV.US,D,20191029,000000,3.9,3.99,3.81,3.91,14597,0
+CVV.US,D,20191030,000000,3.86,4,3.7286,3.98,7684,0
+CVV.US,D,20191031,000000,3.875,3.95,3.7591,3.94,3489,0
+CVV.US,D,20191101,000000,3.8868,3.92,3.84,3.85,7506,0
+CVV.US,D,20191104,000000,3.85,3.8939,3.7688,3.865,17398,0
+CVV.US,D,20191105,000000,3.87,3.89,3.8332,3.875,5492,0
+CVV.US,D,20191106,000000,3.82,3.9307,3.7173,3.9307,3663,0
+CVV.US,D,20191107,000000,3.93,3.93,3.68,3.8899,3050,0
+CVV.US,D,20191108,000000,3.8443,3.8443,3.8,3.805,920,0
+CVV.US,D,20191111,000000,3.8511,3.8511,3.735,3.735,1233,0
+CVV.US,D,20191112,000000,3.6085,3.62,3.45,3.5139,9290,0
+CVV.US,D,20191113,000000,3.66,3.87,3.51,3.51,13807,0
+CVV.US,D,20191114,000000,3.62,3.8076,3.58,3.71,12978,0
+CVV.US,D,20191115,000000,3.74,3.8,3.74,3.8,711,0
+CVV.US,D,20191118,000000,3.7101,3.72,3.5812,3.72,7736,0
+CVV.US,D,20191119,000000,3.63,3.86,3.5601,3.7,8005,0
+CVV.US,D,20191120,000000,3.62,3.75,3.53,3.53,36753,0
+CVV.US,D,20191121,000000,3.53,3.75,3.48,3.4924,16575,0
+CVV.US,D,20191122,000000,3.7332,3.7332,3.4682,3.55,1955,0
+CVV.US,D,20191125,000000,3.5,3.7116,3.5,3.7116,5259,0
+CVV.US,D,20191126,000000,3.5778,3.6173,3.55,3.568,6690,0
+CVV.US,D,20191127,000000,3.55,3.64,3.5,3.5702,6663,0
+CVV.US,D,20191129,000000,3.6,3.6,3.3,3.3,10209,0
+CVV.US,D,20191202,000000,3.44,3.67,3.37,3.5188,15720,0
+CVV.US,D,20191203,000000,3.4,3.545,3.22,3.31,36162,0
+CVV.US,D,20191204,000000,3.24,3.36,3.24,3.26,6398,0
+CVV.US,D,20191205,000000,3.26,3.311,3.26,3.285,2676,0
+CVV.US,D,20191206,000000,3.29,3.34,3.29,3.29,6764,0
+CVV.US,D,20191209,000000,3.27,3.3202,3.2601,3.32,10570,0
+CVV.US,D,20191210,000000,3.28,3.3295,3.26,3.3,17231,0
+CVV.US,D,20191211,000000,3.2999,3.4771,3.28,3.31,19191,0
+CVV.US,D,20191212,000000,3.32,3.38,3.31,3.3102,25488,0
+CVV.US,D,20191213,000000,3.31,3.3445,3.31,3.3167,5050,0
+CVV.US,D,20191216,000000,3.31,3.4,3.31,3.37,9931,0
+CVV.US,D,20191217,000000,3.45,3.45,3.3825,3.4,4033,0
+CVV.US,D,20191218,000000,3.36,3.431,3.3575,3.4,17049,0
+CVV.US,D,20191219,000000,3.4,3.4213,3.3501,3.3601,16005,0
+CVV.US,D,20191220,000000,3.3737,3.45,3.3329,3.3329,11151,0
+CVV.US,D,20191223,000000,3.33,3.3468,3.25,3.3085,31679,0
+CVV.US,D,20191224,000000,3.32,3.4068,3.2501,3.3668,18884,0
+CVV.US,D,20191226,000000,3.42,3.42,3.3448,3.3448,23240,0
+CVV.US,D,20191227,000000,3.33,3.3334,3.25,3.305,29524,0
+CVV.US,D,20191230,000000,3.27,3.3267,3.18,3.22,36235,0
+CVV.US,D,20191231,000000,3.1475,3.2864,3.13,3.22,32735,0
+CVV.US,D,20200102,000000,3.2527,3.32,3.2223,3.2223,20851,0
+CVV.US,D,20200103,000000,3.2,3.3175,3.2,3.23,4694,0
+CVV.US,D,20200106,000000,3.22,3.3,3.22,3.28,5222,0
+CVV.US,D,20200107,000000,3.2736,3.275,3.25,3.2616,3725,0
+CVV.US,D,20200108,000000,3.23,3.321,3.23,3.3119,19947,0
+CVV.US,D,20200109,000000,3.295,3.3943,3.295,3.3943,11148,0
+CVV.US,D,20200110,000000,3.412,3.4709,3.3785,3.4709,13042,0
+CVV.US,D,20200113,000000,3.4937,3.556,3.48,3.48,11330,0
+CVV.US,D,20200114,000000,3.551,3.81,3.551,3.74,30253,0
+CVV.US,D,20200115,000000,3.74,3.89,3.44,3.5722,24541,0
+CVV.US,D,20200116,000000,3.57,3.842,3.57,3.76,19692,0
+CVV.US,D,20200117,000000,3.83,3.83,3.6407,3.6679,8406,0
+CVV.US,D,20200121,000000,3.62,3.84,3.62,3.84,12144,0
+CVV.US,D,20200122,000000,3.724,4.47,3.7239,4.3499,69210,0
+CVV.US,D,20200123,000000,4.39,4.5,3.82,4.3791,26910,0
+CVV.US,D,20200124,000000,4.42,4.8799,4.42,4.73,61690,0
+CVV.US,D,20200127,000000,4.74,4.74,4.29,4.39,17601,0
+CVV.US,D,20200128,000000,4.52,4.52,4.12,4.12,28163,0
+CVV.US,D,20200129,000000,4.12,4.3201,4.12,4.2631,5915,0
+CVV.US,D,20200130,000000,4.3599,4.68,4.3287,4.58,24946,0
+CVV.US,D,20200131,000000,4.54,4.9299,4.3367,4.8391,19621,0
+CVV.US,D,20200203,000000,4.9,5.5,4.8658,5.22,56370,0
+CVV.US,D,20200204,000000,5.43,5.59,5.15,5.31,74280,0
+CVV.US,D,20200205,000000,5.3,5.4215,5.1601,5.35,14688,0
+CVV.US,D,20200206,000000,5.36,5.36,4.9,5,52963,0
+CVV.US,D,20200207,000000,5,5.2,5,5.07,17035,0
+CVV.US,D,20200210,000000,5.24,5.24,5.1,5.16,7122,0
+CVV.US,D,20200211,000000,5.21,5.24,5.06,5.08,4689,0
+CVV.US,D,20200212,000000,5.0545,5.17,5.02,5.0351,8910,0
+CVV.US,D,20200213,000000,5.01,5.1044,4.9,4.9921,15906,0
+CVV.US,D,20200214,000000,4.9,5.01,4.76,5.01,16033,0
+CVV.US,D,20200218,000000,4.9,4.9,4.85,4.85,3115,0
+CVV.US,D,20200219,000000,4.84,4.933,4.7527,4.77,8231,0
+CVV.US,D,20200220,000000,4.8,4.9575,4.8,4.81,12030,0
+CVV.US,D,20200221,000000,4.81,4.865,4.75,4.75,7373,0
+CVV.US,D,20200224,000000,4.5,4.94,4.21,4.68,12212,0
+CVV.US,D,20200225,000000,4.51,4.58,4.1,4.26,8287,0
+CVV.US,D,20200226,000000,4.28,4.53,4.2,4.37,9271,0
+CVV.US,D,20200227,000000,4.21,4.34,3.75,3.96,43191,0
+CVV.US,D,20200228,000000,3.9999,4,3.81,3.9,9212,0
+CVV.US,D,20200302,000000,3.9,3.9433,3.545,3.7159,24714,0
+CVV.US,D,20200303,000000,3.63,3.88,3.57,3.88,15003,0
+CVV.US,D,20200304,000000,3.76,4.57,3.71,3.71,14635,0
+CVV.US,D,20200305,000000,3.8,4.1295,3.79,3.8662,14387,0
+CVV.US,D,20200306,000000,3.7,3.84,3.63,3.68,13472,0
+CVV.US,D,20200309,000000,3.44,3.5802,3.22,3.45,17593,0
+CVV.US,D,20200310,000000,3.53,3.53,3.22,3.3669,18328,0
+CVV.US,D,20200311,000000,3.3,3.35,3.1603,3.2242,13448,0
+CVV.US,D,20200312,000000,3.1305,3.1305,2.8,2.8455,47469,0
+CVV.US,D,20200313,000000,2.85,3.34,2.85,2.9324,32540,0
+CVV.US,D,20200316,000000,2.85,3.0406,2.6,2.84,14476,0
+CVV.US,D,20200317,000000,3.1,3.1,2.6391,2.73,22510,0
+CVV.US,D,20200318,000000,2.95,3,2.63,2.68,25362,0
+CVV.US,D,20200319,000000,2.7,2.785,2.3633,2.6,32066,0
+CVV.US,D,20200320,000000,2.47,2.6257,2.2652,2.27,19734,0
+CVV.US,D,20200323,000000,2.24,2.3,1.95,2.01,28328,0
+CVV.US,D,20200324,000000,2.205,2.6699,2.205,2.4836,38232,0
+CVV.US,D,20200325,000000,2.62,2.85,2.44,2.67,10864,0
+CVV.US,D,20200326,000000,2.66,2.66,2.45,2.65,15168,0
+CVV.US,D,20200327,000000,2.39,2.86,2.39,2.59,2274,0
+CVV.US,D,20200330,000000,2.69,2.69,2.3421,2.425,14811,0
+CVV.US,D,20200331,000000,2.32,2.45,2.32,2.38,4307,0
+CVV.US,D,20200401,000000,2.4205,2.69,2.32,2.33,19234,0
+CVV.US,D,20200402,000000,2.37,2.3818,2.2,2.25,15700,0
+CVV.US,D,20200403,000000,2.2,2.7147,2.2,2.32,8965,0
+CVV.US,D,20200406,000000,2.5,2.6915,2.5,2.5,3566,0
+CVV.US,D,20200407,000000,2.7205,2.7205,2.5983,2.61,3095,0
+CVV.US,D,20200408,000000,2.7302,2.75,2.6263,2.7,9399,0
+CVV.US,D,20200409,000000,2.66,3.0238,2.55,3.01,21782,0
+CVV.US,D,20200413,000000,3.11,3.4036,3.11,3.25,21788,0
+CVV.US,D,20200414,000000,2.86,3.315,2.86,3.315,6862,0
+CVV.US,D,20200415,000000,3.3561,3.39,3.333,3.3858,16479,0
+CVV.US,D,20200416,000000,3.51,4.05,3.425,3.9,60147,0
+CVV.US,D,20200417,000000,4.1,4.1,3.6,3.79,20238,0
+CVV.US,D,20200420,000000,3.88,3.88,3.68,3.681,6416,0
+CVV.US,D,20200421,000000,3.61,3.776,3.563,3.59,9945,0
+CVV.US,D,20200422,000000,3.83,3.83,3.6925,3.72,3924,0
+CVV.US,D,20200423,000000,3.7795,3.7795,3.6,3.61,3119,0
+CVV.US,D,20200424,000000,3.57,3.7921,3.54,3.625,6799,0
+CVV.US,D,20200427,000000,3.56,3.729,3.54,3.729,4620,0
+CVV.US,D,20200428,000000,3.79,3.79,3.6,3.64,10320,0
+CVV.US,D,20200429,000000,3.65,3.75,3.6,3.62,15304,0
+CVV.US,D,20200430,000000,3.73,3.97,3.6,3.6,55890,0
+CVV.US,D,20200501,000000,3.6,3.7327,3.525,3.6317,7497,0
+CVV.US,D,20200504,000000,3.49,3.627,3.31,3.47,3780,0
+CVV.US,D,20200505,000000,3.42,3.4886,3.02,3.1649,21706,0
+CVV.US,D,20200506,000000,3.14,3.465,3.1,3.35,30128,0
+CVV.US,D,20200507,000000,3.14,3.4134,3.07,3.16,15707,0
+CVV.US,D,20200508,000000,3.28,3.4879,3.1498,3.3,35508,0
+CVV.US,D,20200511,000000,3.16,3.35,3.08,3.08,5336,0
+CVV.US,D,20200512,000000,3.15,3.21,3.12,3.15,12912,0
+CVV.US,D,20200513,000000,3.14,3.34,2.85,3.063,21281,0
+CVV.US,D,20200514,000000,2.94,2.98,2.69,2.85,22746,0
+CVV.US,D,20200515,000000,3.19,3.19,2.92,3.1001,17733,0
+CVV.US,D,20200518,000000,3.1,3.1425,2.84,3.01,12194,0
+CVV.US,D,20200519,000000,3.14,3.14,2.87,3.05,13676,0
+CVV.US,D,20200520,000000,3.15,3.15,2.85,3.04,11258,0
+CVV.US,D,20200521,000000,3.15,3.15,2.93,2.94,10379,0
+CVV.US,D,20200522,000000,2.94,3.1199,2.94,3.04,2122,0
+CVV.US,D,20200526,000000,3.15,3.15,2.933,3.1282,15930,0
+CVV.US,D,20200527,000000,3,3.1099,3,3,6431,0
+CVV.US,D,20200528,000000,2.97,3.05,2.91,2.96,8100,0
+CVV.US,D,20200529,000000,3.15,3.23,2.9201,3.1551,73306,0
+CVV.US,D,20200601,000000,3.13,3.16,3.02,3.16,11153,0
+CVV.US,D,20200602,000000,3.1,3.18,3.01,3.16,14161,0
+CVV.US,D,20200603,000000,3.16,3.17,3.08,3.14,13383,0
+CVV.US,D,20200604,000000,3.15,3.16,3.06,3.15,9741,0
+CVV.US,D,20200605,000000,3.16,3.1701,3.109,3.16,19734,0
+CVV.US,D,20200608,000000,3.16,3.75,3.16,3.47,120787,0
+CVV.US,D,20200609,000000,3.54,3.68,3.2,3.58,15230,0
+CVV.US,D,20200610,000000,3.58,3.6377,3.33,3.38,12786,0
+CVV.US,D,20200611,000000,3.38,3.48,3.1,3.1023,13196,0
+CVV.US,D,20200612,000000,3.51,3.51,2.9803,3,18087,0
+CVV.US,D,20200615,000000,3.11,3.27,2.97,3.05,7053,0
+CVV.US,D,20200616,000000,3.16,3.26,3.08,3.09,6983,0
+CVV.US,D,20200617,000000,3.3304,3.3304,3.182,3.2676,1771,0
+CVV.US,D,20200618,000000,3.287,3.44,3.15,3.26,3336,0
+CVV.US,D,20200619,000000,3.2,3.38,3.16,3.16,8181,0
+CVV.US,D,20200622,000000,3.16,3.1874,3.1101,3.18,2455,0
+CVV.US,D,20200623,000000,3.23,3.28,3.1,3.2286,25428,0
+CVV.US,D,20200624,000000,3.1735,3.28,3.0298,3.137,14463,0
+CVV.US,D,20200625,000000,3.14,3.14,3.0564,3.09,3312,0
+CVV.US,D,20200626,000000,3.1,3.15,3,3.06,6456,0
+CVV.US,D,20200629,000000,3.0793,3.0879,2.9901,3,1312,0
+CVV.US,D,20200630,000000,3.0588,3.15,2.96,3.0808,9820,0
+CVV.US,D,20200701,000000,3.08,3.14,2.86,2.9603,15949,0
+CVV.US,D,20200702,000000,2.92,3.11,2.9005,2.925,3626,0
+CVV.US,D,20200706,000000,3.02,3.08,2.87,2.9009,11997,0
+CVV.US,D,20200707,000000,2.9,3.1,2.8747,3,29155,0
+CVV.US,D,20200708,000000,3.08,3.09,2.95,3.09,8412,0
+CVV.US,D,20200709,000000,3.1,3.6694,2.93,3.3928,103236,0
+CVV.US,D,20200710,000000,3.45,3.46,3.2,3.36,26287,0
+CVV.US,D,20200713,000000,3.28,3.4952,3.25,3.3,26987,0
+CVV.US,D,20200714,000000,3.54,4.7,3.05,3.37,754284,0
+CVV.US,D,20200715,000000,3.14,3.275,3.02,3.1494,44950,0
+CVV.US,D,20200716,000000,3.09,3.43,3.09,3.4,22556,0
+CVV.US,D,20200717,000000,3.28,3.49,3.2401,3.37,24374,0
+CVV.US,D,20200720,000000,3.37,3.4998,3.17,3.28,14036,0
+CVV.US,D,20200721,000000,3.28,3.4899,3.26,3.355,10903,0
+CVV.US,D,20200722,000000,3.25,3.26,3.12,3.245,4705,0
+CVV.US,D,20200723,000000,3.3,3.38,3.12,3.18,16070,0
+CVV.US,D,20200724,000000,3.25,3.36,3.15,3.17,12957,0
+CVV.US,D,20200727,000000,3.11,3.256,3.11,3.2,10950,0
+CVV.US,D,20200728,000000,3.21,3.31,3.1307,3.2,4962,0
+CVV.US,D,20200729,000000,3.15,3.34,3.15,3.211,12146,0
+CVV.US,D,20200730,000000,3.1326,3.26,3.1326,3.1689,5412,0
+CVV.US,D,20200731,000000,3.1701,3.2008,3.12,3.13,7994,0
+CVV.US,D,20200803,000000,3.13,3.21,3.13,3.2024,11591,0
+CVV.US,D,20200804,000000,3.154,3.295,3.1307,3.27,10109,0
+CVV.US,D,20200805,000000,3.3999,3.74,3.355,3.515,87306,0
+CVV.US,D,20200806,000000,3.63,3.8683,3.5173,3.76,29058,0
+CVV.US,D,20200807,000000,3.75,3.7506,3.5099,3.69,17236,0
+CVV.US,D,20200810,000000,3.611,3.74,3.5418,3.74,15009,0
+CVV.US,D,20200811,000000,3.75,3.75,3.63,3.71,8327,0
+CVV.US,D,20200812,000000,3.61,3.71,3.6,3.618,8636,0
+CVV.US,D,20200813,000000,3.66,3.66,3.607,3.607,866,0
+CVV.US,D,20200814,000000,3.57,3.59,3.5,3.545,5164,0
+CVV.US,D,20200817,000000,3.52,3.52,3.26,3.26,13467,0
+CVV.US,D,20200818,000000,3.25,3.49,3.2,3.33,11334,0
+CVV.US,D,20200819,000000,3.3,3.43,3.2737,3.41,9620,0
+CVV.US,D,20200820,000000,3.39,3.39,3.3001,3.3078,6615,0
+CVV.US,D,20200821,000000,3.4131,3.4131,3.17,3.2,7283,0
+CVV.US,D,20200824,000000,3.16,3.29,3.16,3.2,4206,0
+CVV.US,D,20200825,000000,3.25,3.25,3.1627,3.17,1852,0
+CVV.US,D,20200826,000000,3.26,3.2619,3.0477,3.14,17739,0
+CVV.US,D,20200827,000000,3.125,3.1999,3.05,3.1567,33926,0
+CVV.US,D,20200828,000000,3.06,3.18,2.95,3.07,53362,0
+CVV.US,D,20200831,000000,3.02,3.06,2.97,3.01,5454,0
+CVV.US,D,20200901,000000,2.99,3,2.92,2.985,20478,0
+CVV.US,D,20200902,000000,2.92,2.9499,2.768,2.8,28938,0
+CVV.US,D,20200903,000000,2.73,2.913,2.73,2.74,14610,0
+CVV.US,D,20200904,000000,2.8261,2.92,2.71,2.74,34239,0
+CVV.US,D,20200908,000000,3.03,3.03,2.8,2.85,7748,0
+CVV.US,D,20200909,000000,3,3,2.875,2.98,8961,0
+CVV.US,D,20200910,000000,2.75,2.87,2.75,2.82,23860,0
+CVV.US,D,20200911,000000,2.8,2.825,2.7001,2.71,18881,0
+CVV.US,D,20200914,000000,2.77,2.7899,2.72,2.7663,3664,0
+CVV.US,D,20200915,000000,2.7,2.87,2.7,2.8,43369,0
+CVV.US,D,20200916,000000,2.8,2.94,2.75,2.75,19875,0
+CVV.US,D,20200917,000000,2.84,2.85,2.76,2.77,19290,0
+CVV.US,D,20200918,000000,2.81,2.9,2.75,2.87,15418,0
+CVV.US,D,20200921,000000,2.82,2.898,2.64,2.73,28284,0
+CVV.US,D,20200922,000000,2.7366,2.79,2.7,2.73,12460,0
+CVV.US,D,20200923,000000,2.71,2.74,2.6717,2.74,3064,0
+CVV.US,D,20200924,000000,2.73,3.2126,2.695,2.876,95655,0
+CVV.US,D,20200925,000000,3,3.29,2.9411,3.0758,85578,0
+CVV.US,D,20200928,000000,3.115,3.4399,3.115,3.2997,89820,0
+CVV.US,D,20200929,000000,3.23,3.305,2.96,2.9955,28178,0
+CVV.US,D,20200930,000000,3.44,3.44,3.02,3.06,15707,0
+CVV.US,D,20201001,000000,3,3.025,2.88,2.9212,37087,0
+CVV.US,D,20201002,000000,2.89,2.97,2.852,2.9,5726,0
+CVV.US,D,20201005,000000,3.04,3.1082,2.89,2.89,21421,0
+CVV.US,D,20201006,000000,2.99,3.0999,2.89,2.98,32730,0
+CVV.US,D,20201007,000000,3,7.47,3,5.74,44610406,0
+CVV.US,D,20201008,000000,4.8,5.17,4.3203,4.79,2984952,0
+CVV.US,D,20201009,000000,4.4,4.61,4.17,4.49,574971,0
+CVV.US,D,20201012,000000,4.46,4.48,4.05,4.17,210286,0
+CVV.US,D,20201013,000000,4.1,4.72,4.08,4.49,485905,0
+CVV.US,D,20201014,000000,4.57,4.6004,4.39,4.58,126970,0
+CVV.US,D,20201015,000000,4.5,4.66,4.41,4.58,40757,0
+CVV.US,D,20201016,000000,4.53,5.13,4.51,4.79,277069,0
+CVV.US,D,20201019,000000,4.8,4.8,4.19,4.22,128489,0
+CVV.US,D,20201020,000000,4.17,4.28,4.09,4.22,58367,0
+CVV.US,D,20201021,000000,4.14,4.35,4.1001,4.26,41975,0
+CVV.US,D,20201022,000000,4.1,4.75,4.0902,4.49,598670,0
+CVV.US,D,20201023,000000,4.45,4.48,4.12,4.15,146610,0
+CVV.US,D,20201026,000000,4.11,4.1962,3.75,3.77,62163,0
+CVV.US,D,20201027,000000,3.9,3.9,3.69,3.74,35526,0
+CVV.US,D,20201028,000000,3.7,3.87,3.5,3.59,51864,0
+CVV.US,D,20201029,000000,3.62,3.8,3.54,3.75,51699,0
+CVV.US,D,20201030,000000,3.77,3.89,3.615,3.69,36890,0
+CVV.US,D,20201102,000000,3.71,3.95,3.71,3.95,49626,0
+CVV.US,D,20201103,000000,4,4.24,3.95,3.98,83167,0
+CVV.US,D,20201104,000000,3.97,4.13,3.9,4.09,15035,0
+CVV.US,D,20201105,000000,4.2,4.5,4.1892,4.46,55157,0
+CVV.US,D,20201106,000000,4.45,4.49,4.3801,4.45,30876,0
+CVV.US,D,20201109,000000,4.4,4.63,4.4,4.54,42968,0
+CVV.US,D,20201110,000000,4.55,4.95,4.55,4.74,227245,0
+CVV.US,D,20201111,000000,4.72,4.92,4.7,4.86,38699,0
+CVV.US,D,20201112,000000,4.91,4.95,4.7,4.77,68866,0
+CVV.US,D,20201113,000000,4.77,4.9,4.6411,4.89,33461,0
+CVV.US,D,20201116,000000,4.88,5.2,4.777,5.15,135932,0
+CVV.US,D,20201117,000000,5.2,5.7727,5.035,5.51,196552,0
+CVV.US,D,20201118,000000,5.4,5.4,4.4927,4.53,184879,0
+CVV.US,D,20201119,000000,4.5,5.05,4.4,4.8,97816,0
+CVV.US,D,20201120,000000,4.73,5.0405,4.65,4.72,39162,0
+CVV.US,D,20201123,000000,4.71,5.38,4.6878,5.35,93562,0
+CVV.US,D,20201124,000000,5.29,5.29,4.62,4.67,59182,0
+CVV.US,D,20201125,000000,4.75,4.92,4.53,4.86,41440,0
+CVV.US,D,20201127,000000,4.821,4.91,4.75,4.77,32199,0
+CVV.US,D,20201130,000000,4.7,4.87,4.56,4.72,14786,0
+CVV.US,D,20201201,000000,4.8,4.95,4.5506,4.6,10936,0
+CVV.US,D,20201202,000000,4.42,4.73,4.36,4.68,28288,0
+CVV.US,D,20201203,000000,4.75,4.75,4.5,4.64,16100,0
+CVV.US,D,20201204,000000,4.7,4.7754,4.5892,4.66,18452,0
+CVV.US,D,20201207,000000,4.7,4.7,4.4,4.53,28834,0
+CVV.US,D,20201208,000000,4.45,4.51,4.3,4.46,65872,0
+CVV.US,D,20201209,000000,4.46,4.66,4.38,4.48,46894,0
+CVV.US,D,20201210,000000,4.31,4.47,4.31,4.4,19313,0
+CVV.US,D,20201211,000000,4.33,4.475,4.3129,4.45,24388,0
+CVV.US,D,20201214,000000,4.39,4.4648,4.22,4.35,28738,0
+CVV.US,D,20201215,000000,4.4,4.48,4.3,4.44,14447,0
+CVV.US,D,20201216,000000,4.44,4.63,4.41,4.56,14067,0
+CVV.US,D,20201217,000000,4.64,4.64,4.48,4.55,9776,0
+CVV.US,D,20201218,000000,4.47,4.6,4.26,4.35,111968,0
+CVV.US,D,20201221,000000,4.26,4.42,4.24,4.39,13112,0
+CVV.US,D,20201222,000000,4.31,4.38,4.1,4.34,44556,0
+CVV.US,D,20201223,000000,4.35,5.33,4.35,4.66,164158,0
+CVV.US,D,20201224,000000,4.57,4.65,4.38,4.47,28039,0
+CVV.US,D,20201228,000000,4.56,4.62,4.11,4.25,151437,0
+CVV.US,D,20201229,000000,4.1994,4.2,3.9,4.01,95938,0
+CVV.US,D,20201230,000000,3.94,3.97,3.65,3.69,134736,0
+CVV.US,D,20201231,000000,3.62,3.7,3.38,3.63,139063,0
+CVV.US,D,20210104,000000,3.81,3.88,3.71,3.83,40830,0
+CVV.US,D,20210105,000000,3.84,4.1,3.83,3.97,31013,0
+CVV.US,D,20210106,000000,3.96,4.33,3.96,4.04,46441,0
+CVV.US,D,20210107,000000,4.1,4.22,4.04,4.14,25472,0
+CVV.US,D,20210108,000000,4.17,4.3344,4.1,4.18,20900,0
+CVV.US,D,20210111,000000,4.21,4.3065,4.08,4.13,26659,0
+CVV.US,D,20210112,000000,4.11,4.47,4.02,4.28,134110,0
+CVV.US,D,20210113,000000,4.32,4.32,4.1,4.22,34590,0
+CVV.US,D,20210114,000000,4.2032,5.11,4.19,4.7,133022,0
+CVV.US,D,20210115,000000,4.82,4.82,4.41,4.56,77294,0
+CVV.US,D,20210119,000000,4.69,5.09,4.55,5.08,139401,0
+CVV.US,D,20210120,000000,5.05,5.2299,4.6301,4.79,88145,0
+CVV.US,D,20210121,000000,4.9047,5,4.67,4.93,49095,0
+CVV.US,D,20210122,000000,4.92,4.98,4.76,4.9,36540,0
+CVV.US,D,20210125,000000,5.18,5.25,4.73,5.14,150656,0
+CVV.US,D,20210126,000000,5.4,5.7385,5.02,5.72,179581,0
+CVV.US,D,20210127,000000,5.45,5.4595,4.9,5.01,118657,0
+CVV.US,D,20210128,000000,5.08,5.09,4.76,4.96,27916,0
+CVV.US,D,20210129,000000,4.88,5.0699,4.78,4.81,38475,0
+CVV.US,D,20210201,000000,4.87,5.08,4.8001,5.05,47983,0
+CVV.US,D,20210202,000000,5.04,5.15,4.8917,5.12,15135,0
+CVV.US,D,20210203,000000,5.07,5.34,5.07,5.15,47646,0
+CVV.US,D,20210204,000000,5.22,5.68,5.21,5.67,58114,0
+CVV.US,D,20210205,000000,5.74,5.75,5.25,5.36,42110,0
+CVV.US,D,20210208,000000,5.55,5.6895,5.5,5.67,60940,0
+CVV.US,D,20210209,000000,5.62,6.2,5.57,6.01,163931,0
+CVV.US,D,20210210,000000,6.06,6.0617,5.43,5.81,77653,0
+CVV.US,D,20210211,000000,5.79,7.83,5.673,6.8,727375,0
+CVV.US,D,20210212,000000,6.17,6.85,5.95,6.75,210462,0
+CVV.US,D,20210216,000000,6.69,6.7011,6.25,6.46,57164,0
+CVV.US,D,20210217,000000,6.53,6.65,6.1,6.45,49819,0
+CVV.US,D,20210218,000000,6.44,7.47,6.11,6.81,391555,0
+CVV.US,D,20210219,000000,7.08,7.39,6.76,6.86,106595,0
+CVV.US,D,20210222,000000,6.72,6.99,5.7588,5.8,105071,0
+CVV.US,D,20210223,000000,5.25,5.4762,4.76,4.95,198059,0
+CVV.US,D,20210224,000000,5.11,5.9,5.02,5.79,75082,0
+CVV.US,D,20210225,000000,5.96,6.11,5.18,5.22,61804,0
+CVV.US,D,20210226,000000,5.11,5.36,4.8215,4.93,48606,0
+CVV.US,D,20210301,000000,5.11,5.5595,5.05,5.4,56224,0
+CVV.US,D,20210302,000000,5.54,5.6799,5.25,5.3,45433,0
+CVV.US,D,20210303,000000,5.17,5.36,4.99,5.03,25282,0
+CVV.US,D,20210304,000000,5.05,5.2,4.03,4.35,179706,0
+CVV.US,D,20210305,000000,4.4,4.46,3.86,4.07,166513,0
+CVV.US,D,20210308,000000,4.03,4.2899,3.89,4.1,34688,0
+CVV.US,D,20210309,000000,4.1,4.22,4.05,4.05,93202,0
+CVV.US,D,20210310,000000,4.2,4.5,4.2,4.5,73049,0
+CVV.US,D,20210311,000000,4.7,4.75,4.5,4.58,53318,0
+CVV.US,D,20210312,000000,4.65,4.8249,4.58,4.71,26227,0
+CVV.US,D,20210315,000000,4.78,4.84,4.64,4.77,15593,0
+CVV.US,D,20210316,000000,4.88,4.94,4.67,4.82,33032,0
+CVV.US,D,20210317,000000,4.73,4.8388,4.6,4.77,24772,0
+CVV.US,D,20210318,000000,4.82,4.8767,4.5501,4.6,71696,0
+CVV.US,D,20210319,000000,4.75,4.85,4.6199,4.74,60083,0
+CVV.US,D,20210322,000000,4.85,4.94,4.665,4.85,49265,0
+CVV.US,D,20210323,000000,4.84,4.84,4.283,4.32,51468,0
+CVV.US,D,20210324,000000,4.3,4.54,4.3,4.33,31761,0
+CVV.US,D,20210325,000000,4.3,4.58,4.15,4.49,29570,0
+CVV.US,D,20210326,000000,4.5,4.5485,4.38,4.38,6796,0
+CVV.US,D,20210329,000000,4.5,4.5,4.23,4.3,29119,0
+CVV.US,D,20210330,000000,4.312,4.49,4.29,4.42,8745,0
+CVV.US,D,20210331,000000,4.49,4.59,4.31,4.35,33656,0
+CVV.US,D,20210401,000000,4.19,4.5211,4.19,4.43,100349,0
+CVV.US,D,20210405,000000,4.43,4.5,4.16,4.16,52067,0
+CVV.US,D,20210406,000000,4.15,4.3981,4.1023,4.27,35107,0
+CVV.US,D,20210407,000000,4.31,4.5018,4.17,4.4,39603,0
+CVV.US,D,20210408,000000,4.49,4.49,4.3059,4.47,25925,0
+CVV.US,D,20210409,000000,4.42,4.66,4.39,4.55,28771,0
+CVV.US,D,20210412,000000,4.51,4.86,4.38,4.49,47242,0
+CVV.US,D,20210413,000000,4.42,4.42,4.2,4.25,26451,0
+CVV.US,D,20210414,000000,4.3125,4.47,4.2289,4.26,20738,0
+CVV.US,D,20210415,000000,4.36,4.4404,4.15,4.21,13496,0
+CVV.US,D,20210416,000000,4.15,4.191,3.82,3.85,123700,0
+CVV.US,D,20210419,000000,3.89,3.96,3.8301,3.91,11656,0
+CVV.US,D,20210420,000000,3.9,4.03,3.88,3.91,33667,0
+CVV.US,D,20210421,000000,4.04,4.08,3.92,3.95,17869,0
+CVV.US,D,20210422,000000,3.96,4.11,3.96,4.06,10579,0
+CVV.US,D,20210423,000000,4.05,4.3,4.04,4.16,17796,0
+CVV.US,D,20210426,000000,4.3,4.475,4.17,4.45,20174,0
+CVV.US,D,20210427,000000,4.45,4.51,4.435,4.51,12810,0
+CVV.US,D,20210428,000000,4.52,4.6,4.4101,4.6,11093,0
+CVV.US,D,20210429,000000,4.6,4.71,4.46,4.7,43092,0
+CVV.US,D,20210430,000000,4.66,4.78,4.572,4.69,43372,0
+CVV.US,D,20210503,000000,4.62,4.759,4.4,4.53,24864,0
+CVV.US,D,20210504,000000,4.51,4.87,4.465,4.5701,116277,0
+CVV.US,D,20210505,000000,4.64,4.8483,4.64,4.69,57552,0
+CVV.US,D,20210506,000000,4.66,4.8599,4.6,4.66,91821,0
+CVV.US,D,20210507,000000,4.75,5.11,4.75,5.11,40703,0
+CVV.US,D,20210510,000000,5.05,5.076,4.7711,4.81,25684,0
+CVV.US,D,20210511,000000,4.69,4.89,4.6,4.83,17064,0
+CVV.US,D,20210512,000000,4.7,4.82,4.35,4.36,15462,0
+CVV.US,D,20210513,000000,4.38,4.56,4.32,4.32,14774,0
+CVV.US,D,20210514,000000,3.95,4.41,3.95,4.15,62958,0
+CVV.US,D,20210517,000000,4.06,4.15,4.05,4.13,7468,0
+CVV.US,D,20210518,000000,4.15,4.41,4.15,4.23,6382,0
+CVV.US,D,20210519,000000,4.29,4.47,4.1992,4.39,25037,0
+CVV.US,D,20210520,000000,4.43,4.43,4.22,4.265,11818,0
+CVV.US,D,20210521,000000,4.37,4.37,4.225,4.26,9320,0
+CVV.US,D,20210524,000000,4.36,4.36,4.162,4.36,13422,0
+CVV.US,D,20210525,000000,4.36,4.36,4.2,4.21,25096,0
+CVV.US,D,20210526,000000,4.27,4.27,4.16,4.26,14134,0
+CVV.US,D,20210527,000000,4.31,4.31,4.1,4.13,14405,0
+CVV.US,D,20210528,000000,4.19,4.3,4.12,4.21,44794,0
+CVV.US,D,20210601,000000,4.3,4.3,4.13,4.26,55786,0
+CVV.US,D,20210602,000000,4.1201,4.25,4.1201,4.2,13382,0
+CVV.US,D,20210603,000000,4.16,4.2699,4.0899,4.24,14908,0
+CVV.US,D,20210604,000000,4.27,4.4878,4.1622,4.295,102296,0
+CVV.US,D,20210607,000000,4.34,4.48,4.2,4.41,39279,0
+CVV.US,D,20210608,000000,4.46,4.46,4.2301,4.26,32620,0
+CVV.US,D,20210609,000000,4.26,4.3,4.15,4.27,27000,0
+CVV.US,D,20210610,000000,4.3,4.43,4.22,4.275,39761,0
+CVV.US,D,20210611,000000,4.36,4.4774,4.2,4.27,33935,0
+CVV.US,D,20210614,000000,4.31,4.445,4.2013,4.26,41383,0
+CVV.US,D,20210615,000000,4.24,4.3985,4.21,4.29,31860,0
+CVV.US,D,20210616,000000,4.3,4.39,4.28,4.32,45229,0
+CVV.US,D,20210617,000000,4.32,4.36,4.21,4.25,28233,0
+CVV.US,D,20210618,000000,4.2,4.45,4.2,4.25,24935,0
+CVV.US,D,20210621,000000,4.25,4.3632,4.2,4.25,65358,0
+CVV.US,D,20210622,000000,4.28,4.29,4.22,4.25,27768,0
+CVV.US,D,20210623,000000,4.21,4.32,4.19,4.24,31135,0
+CVV.US,D,20210624,000000,4.38,4.42,4.19,4.29,33992,0
+CVV.US,D,20210625,000000,4.34,4.54,4.2381,4.5,26784,0
+CVV.US,D,20210628,000000,4.47,4.6,4.29,4.42,19562,0
+CVV.US,D,20210629,000000,4.42,4.7,4.41,4.7,77345,0
+CVV.US,D,20210630,000000,4.79,4.8599,4.4,4.5,81087,0
+CVV.US,D,20210701,000000,4.56,4.6399,4.3901,4.41,10659,0
+CVV.US,D,20210702,000000,4.55,4.58,4.25,4.29,27724,0
+CVV.US,D,20210706,000000,4.34,4.36,4.16,4.2699,35462,0
+CVV.US,D,20210707,000000,4.38,4.38,4.005,4.18,59388,0
+CVV.US,D,20210708,000000,4.18,4.23,4,4.13,33404,0
+CVV.US,D,20210709,000000,4.06,4.2599,4.06,4.2,21400,0
+CVV.US,D,20210712,000000,4.225,4.48,4.225,4.3334,22393,0
+CVV.US,D,20210713,000000,4.3,4.58,4.18,4.22,43177,0
+CVV.US,D,20210714,000000,4.2,4.4377,4.0048,4.02,26597,0
+CVV.US,D,20210715,000000,4,4.18,3.94,4.0127,19930,0
+CVV.US,D,20210716,000000,4.06,4.066,3.9,3.96,6470,0
+CVV.US,D,20210719,000000,3.95,4.1499,3.84,4.1,50688,0
+CVV.US,D,20210720,000000,4.05,4.11,3.97,4,17818,0
+CVV.US,D,20210721,000000,4.0886,4.1699,4.01,4.11,17636,0
+CVV.US,D,20210722,000000,4.157,4.4,4.1,4.23,43537,0
+CVV.US,D,20210723,000000,4.09,4.23,4.061,4.11,8827,0
+CVV.US,D,20210726,000000,4.11,4.16,4.02,4.02,8699,0
+CVV.US,D,20210727,000000,4.065,4.11,3.98,3.9801,2240,0
+CVV.US,D,20210728,000000,4.04,4.14,3.9601,4.02,8639,0
+CVV.US,D,20210729,000000,4.07,4.1,3.95,4.02,24487,0
+CVV.US,D,20210730,000000,4,4.19,4,4.15,34013,0
+CVV.US,D,20210802,000000,4.08,4.2299,4.08,4.15,16527,0
+CVV.US,D,20210803,000000,4.08,4.2,3.9624,4.0989,7425,0
+CVV.US,D,20210804,000000,4.07,4.2,3.96,4.03,6844,0
+CVV.US,D,20210805,000000,4.11,4.11,3.9706,4.08,9120,0
+CVV.US,D,20210806,000000,4.01,4.3,4.01,4.199,70558,0
+CVV.US,D,20210809,000000,4.18,4.18,4.07,4.09,10160,0
+CVV.US,D,20210810,000000,4.13,4.18,4.02,4.08,11406,0
+CVV.US,D,20210811,000000,4.14,4.14,4.02,4.06,7067,0
+CVV.US,D,20210812,000000,4.1,4.1,4.02,4.1,304860,0
+CVV.US,D,20210813,000000,4.48,6.3699,4.4,5.11,8051600,0
+CVV.US,D,20210816,000000,5.37,5.5,5,5.27,642239,0
+CVV.US,D,20210817,000000,4.86,5.165,4.56,5.02,238660,0
+CVV.US,D,20210818,000000,4.97,5.35,4.97,5.115,121406,0
+CVV.US,D,20210819,000000,5.16,5.17,4.6671,4.96,69913,0
+CVV.US,D,20210820,000000,4.84,5.32,4.7801,5.16,135077,0
+CVV.US,D,20210823,000000,5.2,5.3,4.95,4.98,75721,0
+CVV.US,D,20210824,000000,4.94,4.963,4.76,4.79,42875,0
+CVV.US,D,20210825,000000,4.77,4.82,4.65,4.66,41003,0
+CVV.US,D,20210826,000000,4.67,4.74,4.61,4.65,19494,0
+CVV.US,D,20210827,000000,4.65,4.84,4.65,4.7,50843,0
+CVV.US,D,20210830,000000,4.66,4.795,4.35,4.65,102116,0
+CVV.US,D,20210831,000000,4.67,4.8,4.585,4.66,36422,0
+CVV.US,D,20210901,000000,4.74,4.8,4.66,4.66,30982,0
+CVV.US,D,20210902,000000,4.68,4.85,4.6472,4.72,32503,0
+CVV.US,D,20210903,000000,4.77,4.89,4.6,4.66,44667,0
+CVV.US,D,20210907,000000,4.69,4.83,4.6187,4.75,58955,0
+CVV.US,D,20210908,000000,4.71,4.8,4.61,4.66,18844,0
+CVV.US,D,20210909,000000,4.72,4.78,4.6187,4.65,22136,0
+CVV.US,D,20210910,000000,4.7,4.7965,4.6175,4.7,35363,0
+CVV.US,D,20210913,000000,4.67,4.67,4.5001,4.52,26100,0
+CVV.US,D,20210914,000000,4.53,4.55,4.43,4.515,44372,0
+CVV.US,D,20210915,000000,4.54,4.6,4.4854,4.55,42432,0
+CVV.US,D,20210916,000000,4.52,4.6,4.41,4.51,59798,0
+CVV.US,D,20210917,000000,4.52,4.6,4.36,4.45,34002,0
+CVV.US,D,20210920,000000,4.39,4.4,4.2,4.365,20062,0
+CVV.US,D,20210921,000000,4.25,4.5,4.25,4.42,29455,0
+CVV.US,D,20210922,000000,4.4,4.55,4.35,4.55,15734,0
+CVV.US,D,20210923,000000,4.45,4.6,4.4058,4.52,8453,0
+CVV.US,D,20210924,000000,4.6,4.6799,4.46,4.64,28826,0
+CVV.US,D,20210927,000000,4.61,4.65,4.49,4.6,25668,0
+CVV.US,D,20210928,000000,4.56,4.64,4.405,4.45,20798,0
+CVV.US,D,20210929,000000,4.45,4.53,4.341,4.46,30265,0
+CVV.US,D,20210930,000000,4.46,4.75,4.4234,4.58,57445,0
+CVV.US,D,20211001,000000,4.54,4.63,4.4176,4.6,15738,0
+CVV.US,D,20211004,000000,4.64,4.68,4.4211,4.49,12911,0
+CVV.US,D,20211005,000000,4.45,4.58,4.37,4.56,10012,0
+CVV.US,D,20211006,000000,4.58,4.6,4.3948,4.6,4040,0
+CVV.US,D,20211007,000000,4.64,4.7,4.57,4.7,14153,0
+CVV.US,D,20211008,000000,4.69,4.71,4.61,4.71,6900,0
+CVV.US,D,20211011,000000,4.73,4.74,4.56,4.7,4865,0
+CVV.US,D,20211012,000000,4.58,4.65,4.51,4.5824,15428,0
+CVV.US,D,20211013,000000,4.3558,4.69,4.3558,4.69,23720,0
+CVV.US,D,20211014,000000,4.64,4.69,4.6,4.61,14544,0
+CVV.US,D,20211015,000000,4.58,4.85,4.58,4.82,33305,0
+CVV.US,D,20211018,000000,4.8,5.07,4.7001,4.8,103833,0
+CVV.US,D,20211019,000000,4.82,5.1,4.65,4.96,70504,0
+CVV.US,D,20211020,000000,5.05,5.39,4.95,5.2101,95113,0
+CVV.US,D,20211021,000000,5.25,5.2773,5.05,5.05,30422,0
+CVV.US,D,20211022,000000,5.05,5.05,4.86,4.9,24374,0
+CVV.US,D,20211025,000000,4.83,4.94,4.76,4.87,29608,0
+CVV.US,D,20211026,000000,4.82,4.95,4.8,4.89,11117,0
+CVV.US,D,20211027,000000,4.885,4.98,4.8716,4.9,11295,0
+CVV.US,D,20211028,000000,4.84,5.18,4.84,4.91,94708,0
+CVV.US,D,20211029,000000,4.82,4.93,4.82,4.82,14135,0
+CVV.US,D,20211101,000000,4.857,4.9644,4.85,4.85,22807,0
+CVV.US,D,20211102,000000,4.9,5.08,4.885,4.98,65903,0
+CVV.US,D,20211103,000000,4.98,4.98,4.9,4.91,33332,0
+CVV.US,D,20211104,000000,4.87,4.9496,4.8119,4.875,24043,0
+CVV.US,D,20211105,000000,4.6836,4.95,4.6836,4.885,21631,0
+CVV.US,D,20211108,000000,4.94,4.94,4.8,4.9,22763,0
+CVV.US,D,20211109,000000,4.84,4.95,4.82,4.92,39047,0
+CVV.US,D,20211110,000000,4.89,4.95,4.8621,4.94,28419,0
+CVV.US,D,20211111,000000,4.85,5.5,4.77,5.43,126988,0
+CVV.US,D,20211112,000000,5.27,5.9199,5.27,5.85,118759,0
+CVV.US,D,20211115,000000,5.9,5.9,5.6637,5.84,24255,0
+CVV.US,D,20211116,000000,5.82,5.82,5.145,5.22,72199,0
+CVV.US,D,20211117,000000,5.26,5.57,4.85,5.31,140916,0
+CVV.US,D,20211118,000000,5.31,5.6446,5.175,5.18,45583,0
+CVV.US,D,20211119,000000,5.11,5.285,4.98,4.98,13519,0
+CVV.US,D,20211122,000000,5,5.125,4.73,4.75,90187,0
+CVV.US,D,20211123,000000,4.79,4.8173,4.5601,4.68,17354,0
+CVV.US,D,20211124,000000,4.77,4.77,4.58,4.72,16505,0
+CVV.US,D,20211126,000000,4.71,4.71,4.51,4.54,19352,0
+CVV.US,D,20211129,000000,4.6,4.67,4.5,4.5,47816,0
+CVV.US,D,20211130,000000,4.47,4.4999,4.29,4.41,24629,0
+CVV.US,D,20211201,000000,4.48,4.54,4.4151,4.47,9487,0
+CVV.US,D,20211202,000000,4.29,4.515,4.29,4.38,61785,0
+CVV.US,D,20211203,000000,4.51,4.5575,4.1623,4.22,89068,0
+CVV.US,D,20211206,000000,4.22,4.34,4.12,4.18,39744,0
+CVV.US,D,20211207,000000,4.21,4.31,4.185,4.25,7973,0
+CVV.US,D,20211208,000000,4.25,4.5,4.25,4.32,10285,0
+CVV.US,D,20211209,000000,4.37,4.37,4.21,4.3,9384,0
+CVV.US,D,20211210,000000,4.34,4.4725,4.26,4.28,14093,0
+CVV.US,D,20211213,000000,4.3,4.41,4.21,4.25,27401,0
+CVV.US,D,20211214,000000,4.2,4.25,4.05,4.15,16567,0
+CVV.US,D,20211215,000000,4.18,4.18,4.1,4.14,9510,0
+CVV.US,D,20211216,000000,4.1,4.23,4.03,4.14,14246,0
+CVV.US,D,20211217,000000,4.19,4.19,3.95,4.15,10317,0
+CVV.US,D,20211220,000000,4.09,4.14,3.98,4.12,30287,0
+CVV.US,D,20211221,000000,3.99,4.1712,3.99,4.09,9583,0
+CVV.US,D,20211222,000000,4.02,4.19,4.02,4.17,4832,0
+CVV.US,D,20211223,000000,4.11,4.16,4.07,4.09,9366,0
+CVV.US,D,20211227,000000,4.2,4.2,4.03,4.11,21642,0
+CVV.US,D,20211228,000000,4.05,4.14,4.05,4.12,10978,0
+CVV.US,D,20211229,000000,4.18,4.24,4.09,4.12,22783,0
+CVV.US,D,20211230,000000,4.18,4.26,4.03,4.2,30566,0
+CVV.US,D,20211231,000000,4.15,4.2,4.06,4.13,18290,0
+CVV.US,D,20220103,000000,4.0976,4.2451,4.09,4.16,11398,0
+CVV.US,D,20220104,000000,4.23,4.24,4.16,4.22,15864,0
+CVV.US,D,20220105,000000,4.2,4.38,4.16,4.2,28406,0
+CVV.US,D,20220106,000000,4.18,4.24,4.08,4.19,15443,0
+CVV.US,D,20220107,000000,4.1899,4.21,4.1,4.21,6541,0
+CVV.US,D,20220110,000000,4.12,4.14,4.05,4.05,10198,0
+CVV.US,D,20220111,000000,4.35,4.78,4.28,4.69,211704,0
+CVV.US,D,20220112,000000,4.66,5.22,4.66,5.12,110729,0
+CVV.US,D,20220113,000000,5.14,5.44,5.11,5.16,99356,0
+CVV.US,D,20220114,000000,5.25,5.25,4.82,5.03,18706,0
+CVV.US,D,20220118,000000,4.95,5.04,4.81,4.83,27490,0
+CVV.US,D,20220119,000000,4.8,4.85,4.62,4.8,29982,0
+CVV.US,D,20220120,000000,4.78,4.89,4.74,4.81,27036,0
+CVV.US,D,20220121,000000,4.71,4.81,4.61,4.65,30622,0
+CVV.US,D,20220124,000000,4.63,4.63,4.5,4.55,23782,0
+CVV.US,D,20220125,000000,4.55,4.5903,4.5,4.56,15189,0
+CVV.US,D,20220126,000000,4.58,4.8555,4.5792,4.79,70815,0
+CVV.US,D,20220127,000000,4.79,4.79,4.6177,4.64,4771,0
+CVV.US,D,20220128,000000,4.62,4.7394,4.55,4.57,26988,0
+CVV.US,D,20220131,000000,4.5755,4.659,4.5755,4.659,2852,0
+CVV.US,D,20220201,000000,4.66,4.9099,4.6468,4.8699,29275,0
+CVV.US,D,20220202,000000,4.87,4.87,4.6801,4.8,5341,0
+CVV.US,D,20220203,000000,4.6566,4.73,4.57,4.57,5127,0
+CVV.US,D,20220204,000000,4.472,4.67,4.472,4.62,42783,0
+CVV.US,D,20220207,000000,4.65,4.7,4.55,4.69,21625,0
+CVV.US,D,20220208,000000,4.71,4.71,4.69,4.69,4122,0
+CVV.US,D,20220209,000000,4.7,4.7,4.56,4.64,12834,0
+CVV.US,D,20220210,000000,4.67,4.74,4.6231,4.72,20920,0
+CVV.US,D,20220211,000000,4.74,4.75,4.63,4.7058,6877,0
+CVV.US,D,20220214,000000,4.74,4.74,4.4,4.5,19273,0
+CVV.US,D,20220215,000000,4.5016,4.67,4.5,4.5734,6833,0
+CVV.US,D,20220216,000000,4.48,4.61,4.48,4.55,3847,0
+CVV.US,D,20220217,000000,4.62,4.62,4.53,4.55,4251,0
+CVV.US,D,20220218,000000,4.62,4.62,4.5,4.59,6033,0
+CVV.US,D,20220222,000000,4.62,4.62,4.4801,4.5,8730,0
+CVV.US,D,20220223,000000,4.4964,4.54,4.38,4.38,28462,0
+CVV.US,D,20220224,000000,4.35,4.41,4.31,4.33,14944,0
+CVV.US,D,20220225,000000,4.36,4.49,4.2573,4.4471,13092,0
+CVV.US,D,20220228,000000,4.35,4.43,4.35,4.38,4756,0
+CVV.US,D,20220301,000000,4.34,4.49,4.26,4.26,10472,0
+CVV.US,D,20220302,000000,4.31,4.43,4.3,4.3722,14181,0
+CVV.US,D,20220303,000000,4.4188,4.4188,4.28,4.37,11287,0
+CVV.US,D,20220304,000000,4.29,4.37,4.1435,4.34,11058,0
+CVV.US,D,20220307,000000,4.2,4.26,4.05,4.08,78380,0
+CVV.US,D,20220308,000000,4.13,4.27,4.05,4.22,69499,0
+CVV.US,D,20220309,000000,4.2,4.575,4.1201,4.4,96095,0
+CVV.US,D,20220310,000000,4.4,4.4,4.3,4.35,14159,0
+CVV.US,D,20220311,000000,4.3001,4.33,4.12,4.134,31305,0
+CVV.US,D,20220314,000000,4.24,4.24,3.91,3.91,56043,0
+CVV.US,D,20220315,000000,3.94,4,3.92,3.92,32119,0
+CVV.US,D,20220316,000000,3.99,4.1,3.987,4.03,11787,0
+CVV.US,D,20220317,000000,4.07,4.15,4.05,4.15,7026,0
+CVV.US,D,20220318,000000,4.1004,4.38,4.1004,4.3,29009,0
+CVV.US,D,20220321,000000,4.41,4.5,4.2339,4.5,15872,0
+CVV.US,D,20220322,000000,4.45,4.5,4.32,4.41,34570,0
+CVV.US,D,20220323,000000,4.36,4.4616,4.35,4.39,9727,0
+CVV.US,D,20220324,000000,4.26,4.34,4.25,4.25,12409,0
+CVV.US,D,20220325,000000,4.2774,4.2899,4.1798,4.25,6748,0
+CVV.US,D,20220328,000000,4.39,4.53,4.3001,4.37,19369,0
+CVV.US,D,20220329,000000,4.42,4.71,4.42,4.54,209196,0
+CVV.US,D,20220330,000000,4.55,4.56,4.4168,4.49,14046,0
+CVV.US,D,20220331,000000,4.44,4.56,4.44,4.48,11346,0
+CVV.US,D,20220401,000000,4.4101,5,4.21,4.56,641509,0
+CVV.US,D,20220404,000000,4.54,4.8479,4.46,4.7666,71795,0
+CVV.US,D,20220405,000000,4.77,4.8999,4.7101,4.89,32670,0
+CVV.US,D,20220406,000000,4.7131,4.84,4.55,4.81,15943,0
+CVV.US,D,20220407,000000,4.85,4.85,4.72,4.78,8145,0
+CVV.US,D,20220408,000000,4.83,4.88,4.6586,4.82,19134,0
+CVV.US,D,20220411,000000,4.84,4.95,4.7007,4.95,44563,0
+CVV.US,D,20220412,000000,4.95,5.24,4.8808,5.05,75972,0
+CVV.US,D,20220413,000000,4.99,5.17,4.95,5.035,24222,0
+CVV.US,D,20220414,000000,4.9465,5.07,4.9465,5.04,15403,0
+CVV.US,D,20220418,000000,5.11,5.15,4.9276,5.035,42137,0
+CVV.US,D,20220419,000000,4.945,5.03,4.8,4.9,9492,0
+CVV.US,D,20220420,000000,4.84,4.9799,4.81,4.85,30568,0
+CVV.US,D,20220421,000000,4.8693,4.98,4.63,4.63,27598,0
+CVV.US,D,20220422,000000,4.76,4.7999,4.35,4.36,14735,0
+CVV.US,D,20220425,000000,4.3,4.5592,4.2681,4.31,13828,0
+CVV.US,D,20220426,000000,4.49,4.49,4.25,4.35,36864,0
+CVV.US,D,20220427,000000,4.4542,4.8887,4.4092,4.61,19379,0
+CVV.US,D,20220428,000000,4.62,4.7916,4.3701,4.59,24695,0
+CVV.US,D,20220429,000000,4.63,4.75,4.34,4.49,10940,0
+CVV.US,D,20220502,000000,4.47,4.47,4.27,4.36,105333,0
+CVV.US,D,20220503,000000,4.45,4.49,4.3495,4.47,6530,0
+CVV.US,D,20220504,000000,4.4,4.67,4.4,4.65,10614,0
+CVV.US,D,20220505,000000,4.625,4.625,4.5148,4.5935,3058,0
+CVV.US,D,20220506,000000,4.648,4.648,4.39,4.39,8659,0
+CVV.US,D,20220509,000000,4.42,4.43,4.2,4.2,9395,0
+CVV.US,D,20220510,000000,4.2152,4.24,4.18,4.24,6914,0
+CVV.US,D,20220511,000000,4.1813,4.23,4.1813,4.23,2966,0
+CVV.US,D,20220512,000000,4.21,4.224,4.08,4.1,15462,0
+CVV.US,D,20220513,000000,4.15,4.22,4.1,4.22,14956,0
+CVV.US,D,20220516,000000,4.15,4.23,4.15,4.23,5764,0
+CVV.US,D,20220517,000000,4.15,4.39,4.15,4.3,15141,0
+CVV.US,D,20220518,000000,4.36,4.36,4.08,4.2,12999,0
+CVV.US,D,20220519,000000,4.24,4.34,4.18,4.34,6924,0
+CVV.US,D,20220520,000000,4.41,4.41,4.13,4.31,20524,0
+CVV.US,D,20220523,000000,4.41,4.44,4.315,4.35,4002,0
+CVV.US,D,20220524,000000,4.39,4.39,4.09,4.16,25157,0
+CVV.US,D,20220525,000000,4.25,4.25,4.0689,4.14,5458,0
+CVV.US,D,20220526,000000,4.21,4.21,4.0501,4.18,9471,0
+CVV.US,D,20220527,000000,4.27,4.27,4.11,4.185,5207,0
+CVV.US,D,20220531,000000,4.28,4.2945,4.195,4.195,1354,0
+CVV.US,D,20220601,000000,4.2,4.2,4.1201,4.16,9187,0
+CVV.US,D,20220602,000000,4.1436,4.2757,4.1436,4.225,7548,0
+CVV.US,D,20220603,000000,4.24,4.24,4.07,4.07,4357,0
+CVV.US,D,20220606,000000,4.25,4.25,4.04,4.06,8936,0
+CVV.US,D,20220607,000000,4.13,4.17,4.1,4.11,5496,0
+CVV.US,D,20220608,000000,4.14,4.156,4.115,4.14,2836,0
+CVV.US,D,20220609,000000,4.1,4.1828,4.1,4.15,6477,0
+CVV.US,D,20220610,000000,4.08,4.11,4.05,4.06,2690,0
+CVV.US,D,20220613,000000,4.09,4.09,3.78,3.81,26948,0
+CVV.US,D,20220614,000000,3.81,3.885,3.75,3.75,15928,0
+CVV.US,D,20220615,000000,3.96,3.96,3.78,3.78,3019,0
+CVV.US,D,20220616,000000,3.95,3.95,3.75,3.75,11777,0
+CVV.US,D,20220617,000000,3.7788,3.9087,3.7,3.72,7950,0
+CVV.US,D,20220621,000000,3.84,3.84,3.7255,3.75,3307,0
+CVV.US,D,20220622,000000,3.99,3.99,3.7501,3.77,5913,0
+CVV.US,D,20220623,000000,3.7719,3.92,3.77,3.82,4384,0
+CVV.US,D,20220624,000000,3.94,3.94,3.74,3.85,9362,0
+CVV.US,D,20220627,000000,3.98,3.9961,3.82,3.84,10522,0
+CVV.US,D,20220628,000000,3.94,3.97,3.8027,3.8027,3697,0
+CVV.US,D,20220629,000000,3.7808,3.865,3.7808,3.795,4978,0
+CVV.US,D,20220630,000000,4.02,4.02,3.8101,3.95,8464,0
+CVV.US,D,20220701,000000,3.88,3.97,3.715,3.8,87079,0
+CVV.US,D,20220705,000000,3.68,3.8791,3.68,3.8,11450,0
+CVV.US,D,20220706,000000,3.7801,3.83,3.7801,3.79,2796,0
+CVV.US,D,20220707,000000,3.8399,3.84,3.8,3.84,2766,0
+CVV.US,D,20220708,000000,3.9,3.99,3.85,3.99,4721,0
+CVV.US,D,20220711,000000,3.97,3.97,3.91,3.9202,4767,0
+CVV.US,D,20220712,000000,4,4,3.93,3.93,1380,0
+CVV.US,D,20220713,000000,3.9501,3.96,3.88,3.96,2292,0
+CVV.US,D,20220714,000000,4,4.352,4,4.25,50229,0
+CVV.US,D,20220715,000000,4.31,4.31,4.1851,4.24,23115,0
+CVV.US,D,20220718,000000,4.25,4.3464,4.16,4.25,14266,0
+CVV.US,D,20220719,000000,4.3415,4.37,4.1601,4.23,86492,0
+CVV.US,D,20220720,000000,4.26,4.44,4.2499,4.44,22034,0
+CVV.US,D,20220721,000000,4.44,4.87,4.325,4.615,45196,0
+CVV.US,D,20220722,000000,4.7,4.7,4.4,4.61,30133,0
+CVV.US,D,20220725,000000,4.65,4.65,4.55,4.61,10599,0
+CVV.US,D,20220726,000000,4.58,4.7,4.5604,4.66,16692,0
+CVV.US,D,20220727,000000,4.75,4.9799,4.67,4.805,49162,0
+CVV.US,D,20220728,000000,4.88,4.985,4.8,4.9,13754,0
+CVV.US,D,20220729,000000,4.98,4.98,4.7801,4.9343,9129,0
+CVV.US,D,20220801,000000,4.93,5.19,4.92,4.98,35238,0
+CVV.US,D,20220802,000000,4.83,4.89,4.79,4.82,20484,0
+CVV.US,D,20220803,000000,4.8,4.9232,4.75,4.91,19707,0
+CVV.US,D,20220804,000000,5,6.115,5,5.76,182134,0
+CVV.US,D,20220805,000000,5.89,6.35,5.5022,6.25,74195,0
+CVV.US,D,20220808,000000,6.25,6.34,5.81,6,106735,0
+CVV.US,D,20220809,000000,5.93,6.25,5.76,5.95,46243,0
+CVV.US,D,20220810,000000,6.12,6.41,5.95,6.41,68073,0
+CVV.US,D,20220811,000000,6.42,6.5799,5.34,5.8,143683,0
+CVV.US,D,20220812,000000,6.02,6.359,5.7173,6.32,49986,0
+CVV.US,D,20220815,000000,6.11,6.2247,5.7,5.91,125167,0
+CVV.US,D,20220816,000000,5.6,5.61,5,5.29,136130,0
+CVV.US,D,20220817,000000,5.31,5.31,4.82,5.02,99071,0
+CVV.US,D,20220818,000000,4.95,5.13,4.95,5.13,27636,0
+CVV.US,D,20220819,000000,5.12,5.49,4.99,5.31,42730,0
+CVV.US,D,20220822,000000,5.22,5.22,5.0177,5.12,15532,0
+CVV.US,D,20220823,000000,5.12,5.44,5.12,5.32,19706,0
+CVV.US,D,20220824,000000,5.255,5.54,5.23,5.51,14948,0
+CVV.US,D,20220825,000000,5.5288,6.085,5.5288,6,38086,0
+CVV.US,D,20220826,000000,6.0625,6.0625,5.6,5.6,16291,0
+CVV.US,D,20220829,000000,5.68,5.69,5.461,5.544,6003,0
+CVV.US,D,20220830,000000,5.69,5.72,5.4001,5.421,8676,0
+CVV.US,D,20220831,000000,5.2442,5.55,5.2442,5.39,13977,0
+CVV.US,D,20220901,000000,5.51,5.51,5.11,5.33,15823,0
+CVV.US,D,20220902,000000,5.42,5.42,5.04,5.27,11012,0
+CVV.US,D,20220906,000000,5.32,5.32,5.2,5.24,2395,0
+CVV.US,D,20220907,000000,5.24,5.35,5.24,5.35,7645,0
+CVV.US,D,20220908,000000,5.3167,5.49,5.26,5.28,16590,0
+CVV.US,D,20220909,000000,5.53,5.53,5.3,5.4,10953,0
+CVV.US,D,20220912,000000,5.46,5.46,5.31,5.31,2473,0
+CVV.US,D,20220913,000000,5.2147,5.22,5.02,5.11,11240,0
+CVV.US,D,20220914,000000,5.1,5.1,4.87,5,17117,0
+CVV.US,D,20220915,000000,4.95,4.95,4.88,4.91,6010,0
+CVV.US,D,20220916,000000,4.82,4.94,4.82,4.89,16719,0
+CVV.US,D,20220919,000000,4.8,4.81,4.75,4.81,6850,0
+CVV.US,D,20220920,000000,4.73,4.73,4.6,4.64,12117,0
+CVV.US,D,20220921,000000,4.65,4.65,4.61,4.61,2761,0
+CVV.US,D,20220922,000000,4.77,4.77,4.5,4.665,60678,0
+CVV.US,D,20220923,000000,4.6,4.7,4.4901,4.56,42198,0
+CVV.US,D,20220926,000000,4.52,4.6441,4.5,4.5,2339,0
+CVV.US,D,20220927,000000,4.565,4.565,4.55,4.55,2041,0
+CVV.US,D,20220928,000000,4.74,5.39,4.66,5.35,56497,0
+CVV.US,D,20220929,000000,5.39,5.39,5.02,5.21,13074,0
+CVV.US,D,20220930,000000,5.08,5.29,5.08,5.2,7595,0
+CVV.US,D,20221003,000000,5.36,5.68,5.36,5.52,15783,0
+CVV.US,D,20221004,000000,5.75,5.855,5.55,5.55,25313,0
+CVV.US,D,20221005,000000,5.5,5.53,5.14,5.34,2520,0
+CVV.US,D,20221006,000000,5.2487,5.2852,5.2,5.2852,3347,0
+CVV.US,D,20221007,000000,5.26,5.6,5.13,5.13,16614,0
+CVV.US,D,20221010,000000,5.2773,5.2773,5.05,5.07,5236,0
+CVV.US,D,20221011,000000,5.05,5.05,4.95,4.95,17245,0
+CVV.US,D,20221012,000000,4.87,4.93,4.82,4.93,16347,0
+CVV.US,D,20221013,000000,4.8,4.9916,4.75,4.9916,4333,0
+CVV.US,D,20221014,000000,5.12,5.12,4.87,4.87,946,0
+CVV.US,D,20221017,000000,5.115,5.2387,5.02,5.0425,5852,0
+CVV.US,D,20221018,000000,5.1482,5.1482,5.06,5.06,3396,0
+CVV.US,D,20221019,000000,5.094,5.14,4.93,4.93,1752,0
+CVV.US,D,20221020,000000,4.93,5.14,4.93,5,7226,0
+CVV.US,D,20221021,000000,5.05,5.2,5.05,5.2,3162,0
+CVV.US,D,20221024,000000,5.2,5.35,5.2,5.3201,19943,0
+CVV.US,D,20221025,000000,5.29,5.38,5.285,5.34,26157,0
+CVV.US,D,20221026,000000,5.27,5.51,5.2523,5.42,11205,0
+CVV.US,D,20221027,000000,5.57,6.35,5.5602,6.07,78986,0
+CVV.US,D,20221028,000000,6.04,6.33,6.0034,6.12,41838,0
+CVV.US,D,20221031,000000,6.17,6.39,6.1104,6.36,16809,0
+CVV.US,D,20221101,000000,6.26,6.44,6.24,6.3901,10561,0
+CVV.US,D,20221102,000000,6.38,6.3999,6.3,6.3999,8852,0
+CVV.US,D,20221103,000000,6.4558,6.46,6.3,6.3754,12306,0
+CVV.US,D,20221104,000000,6.32,6.3499,6.19,6.25,31546,0
+CVV.US,D,20221107,000000,6.21,6.22,6.03,6.22,9984,0
+CVV.US,D,20221108,000000,6.14,6.18,6.13,6.18,1634,0
+CVV.US,D,20221109,000000,6.2,6.26,6,6.06,14735,0
+CVV.US,D,20221110,000000,6.23,6.3537,6.19,6.265,1638,0
+CVV.US,D,20221111,000000,6.39,6.39,6.0701,6.2299,26716,0
+CVV.US,D,20221114,000000,6.29,6.3,6.11,6.275,27199,0
+CVV.US,D,20221115,000000,6.28,6.37,5.76,5.85,63828,0
+CVV.US,D,20221116,000000,5.92,5.92,5.6458,5.68,20691,0
+CVV.US,D,20221117,000000,5.6,5.6,5.166,5.2203,30250,0
+CVV.US,D,20221118,000000,5.25,5.4999,5.23,5.4,25463,0
+CVV.US,D,20221121,000000,5.4585,5.4585,5.15,5.19,14375,0
+CVV.US,D,20221122,000000,5.26,5.265,5.1,5.11,15249,0
+CVV.US,D,20221123,000000,5.285,5.285,5.145,5.27,2744,0
+CVV.US,D,20221125,000000,5.2599,5.26,5.2,5.26,8350,0
+CVV.US,D,20221128,000000,5.3,5.3001,5.2,5.2,5445,0
+CVV.US,D,20221129,000000,5.21,5.27,5.2,5.27,2753,0
+CVV.US,D,20221130,000000,5.35,5.35,5.31,5.35,4560,0
+CVV.US,D,20221201,000000,5.2501,5.37,5.07,5.2799,55240,0
+CVV.US,D,20221202,000000,5.08,5.5,5.08,5.4,22053,0
+CVV.US,D,20221205,000000,5.42,6,5.42,5.6,29709,0
+CVV.US,D,20221206,000000,5.63,6.14,5.63,6.09,10705,0
+CVV.US,D,20221207,000000,5.93,6.32,5.93,6.215,17994,0
+CVV.US,D,20221208,000000,6.19,6.2,5.91,6.07,8775,0
+CVV.US,D,20221209,000000,6,6.02,5.95,5.95,5412,0
+CVV.US,D,20221212,000000,6.01,6.02,5.7501,5.7501,6214,0
+CVV.US,D,20221213,000000,5.765,5.7842,5.71,5.71,7404,0
+CVV.US,D,20221214,000000,5.72,5.8,5.62,5.7,4987,0
+CVV.US,D,20221215,000000,5.63,5.66,5.6044,5.6044,11556,0
+CVV.US,D,20221216,000000,5.55,5.8,5.55,5.77,3390,0
+CVV.US,D,20221219,000000,5.78,5.78,5.51,5.55,2744,0
+CVV.US,D,20221220,000000,5.6,5.6,5.39,5.39,21330,0
+CVV.US,D,20221221,000000,5.58,5.58,5.47,5.47,3735,0
+CVV.US,D,20221222,000000,5.42,5.5,5.42,5.5,2288,0
+CVV.US,D,20221223,000000,5.52,5.56,5.4429,5.545,10971,0
+CVV.US,D,20221227,000000,5.5,5.58,5.5,5.5001,1252,0
+CVV.US,D,20221228,000000,5.51,5.5203,5.5,5.5203,2745,0
+CVV.US,D,20221229,000000,5.6,5.6,5.5001,5.5681,4959,0
+CVV.US,D,20221230,000000,5.51,5.5952,5.5074,5.51,10510,0
+CVV.US,D,20230103,000000,5.6,5.64,5.58,5.64,2935,0
+CVV.US,D,20230104,000000,5.6,5.6001,5.509,5.52,5516,0
+CVV.US,D,20230105,000000,5.51,5.52,5.45,5.45,23777,0
+CVV.US,D,20230106,000000,5.59,6.015,5.55,5.8001,32133,0
+CVV.US,D,20230109,000000,5.91,6.05,5.81,6.05,43214,0
+CVV.US,D,20230110,000000,6.05,6.3,6,6.3,26343,0
+CVV.US,D,20230111,000000,6.6,8.1999,6.6,7.7,312680,0
+CVV.US,D,20230112,000000,7.65,8.45,7.65,8.26,131824,0
+CVV.US,D,20230113,000000,7.25,8.23,7.01,8.19,51086,0
+CVV.US,D,20230117,000000,7.99,8.13,7.34,7.42,47786,0
+CVV.US,D,20230118,000000,7.47,8.18,7.33,7.78,29757,0
+CVV.US,D,20230119,000000,7.65,7.82,7.22,7.5,47698,0
+CVV.US,D,20230120,000000,7.42,7.78,7.42,7.78,17346,0
+CVV.US,D,20230123,000000,7.7,9.1,7.7,9.1,132229,0
+CVV.US,D,20230124,000000,8.83,9.65,8.83,9.35,110885,0
+CVV.US,D,20230125,000000,9.4,10.68,9.201,10.56,255259,0
+CVV.US,D,20230126,000000,10.74,12.403,10.6128,12.38,351439,0
+CVV.US,D,20230127,000000,12.48,14.25,12.38,13.5,476836,0
+CVV.US,D,20230130,000000,13.6,14.82,13.41,14.6,314332,0
+CVV.US,D,20230131,000000,14.49,14.88,11.3,12.19,365758,0
+CVV.US,D,20230201,000000,12.62,12.76,11.33,11.56,101361,0
+CVV.US,D,20230202,000000,11.65,12.7275,11.3601,11.66,52390,0
+CVV.US,D,20230203,000000,11.31,13.7,11.31,13.24,239419,0
+CVV.US,D,20230206,000000,13.42,13.42,12.01,12.72,102401,0
+CVV.US,D,20230207,000000,12.67,13.56,12.29,13.37,86856,0
+CVV.US,D,20230208,000000,13.62,13.8687,12.61,13,45417,0
+CVV.US,D,20230209,000000,13,13.5391,12.2329,12.25,37084,0
+CVV.US,D,20230210,000000,12.12,13.11,12.04,12.77,48206,0
+CVV.US,D,20230213,000000,12.77,12.99,12.3501,12.7,21963,0
+CVV.US,D,20230214,000000,12.7,15.82,12.373,14.85,288900,0
+CVV.US,D,20230215,000000,15.39,15.47,13.26,14.01,120598,0
+CVV.US,D,20230216,000000,13.88,14.75,13.88,14.2,49846,0
+CVV.US,D,20230217,000000,14.17,14.2,13.41,13.8,67975,0
+CVV.US,D,20230221,000000,13.74,13.79,12.78,13.55,32412,0
+CVV.US,D,20230222,000000,13.51,14.59,13.41,14.07,83462,0
+CVV.US,D,20230223,000000,14.07,15.22,13.8683,15.22,112261,0
+CVV.US,D,20230224,000000,14.74,15.19,14.2801,14.33,39837,0
+CVV.US,D,20230227,000000,14.69,14.69,11.52,11.77,130866,0
+CVV.US,D,20230228,000000,11.7,12.4799,11.57,11.74,27439,0
+CVV.US,D,20230301,000000,11.61,12.5,11.24,11.57,65250,0
+CVV.US,D,20230302,000000,11.19,11.64,10.52,10.96,75811,0
+CVV.US,D,20230303,000000,10.81,11.4498,10.79,10.9,33987,0
+CVV.US,D,20230306,000000,10.9,11.215,10.55,10.64,16193,0
+CVV.US,D,20230307,000000,10.64,11.55,10.4713,11.12,35188,0
+CVV.US,D,20230308,000000,11.39,11.39,11.0001,11.335,10916,0
+CVV.US,D,20230309,000000,11.35,12.75,11.2101,11.75,65467,0
+CVV.US,D,20230310,000000,11.67,11.67,10.7501,10.76,19190,0
+CVV.US,D,20230313,000000,10.85,11.94,10.17,10.88,15313,0
+CVV.US,D,20230314,000000,10.76,11.3227,10.59,10.9,21441,0
+CVV.US,D,20230315,000000,10.8,11.24,10.8,10.94,12030,0
+CVV.US,D,20230316,000000,10.85,12.2931,10.8,11.795,33886,0
+CVV.US,D,20230317,000000,11.72,12.19,11.45,11.87,22649,0
+CVV.US,D,20230320,000000,12.03,13.3,12.03,13.2,39840,0
+CVV.US,D,20230321,000000,13.99,14.205,12.776,13.44,49014,0
+CVV.US,D,20230322,000000,13.41,14.46,13.41,13.99,33616,0
+CVV.US,D,20230323,000000,14,14.39,13.5457,14.11,39017,0
+CVV.US,D,20230324,000000,13.9,13.95,12.8479,13.76,31011,0
+CVV.US,D,20230327,000000,13.7,13.75,12.3559,13.37,62017,0
+CVV.US,D,20230328,000000,13.62,13.99,11.66,12.09,178047,0
+CVV.US,D,20230329,000000,12,13.28,11.739,12.95,60491,0
+CVV.US,D,20230330,000000,12.95,12.95,12.15,12.22,16357,0
+CVV.US,D,20230331,000000,12.33,13.5,12.17,13.3,69468,0
+CVV.US,D,20230403,000000,13.41,13.4654,10.36,10.82,169333,0
+CVV.US,D,20230404,000000,10.83,10.9,9.25,9.77,85781,0
+CVV.US,D,20230405,000000,9.96,9.96,9.52,9.73,23029,0
+CVV.US,D,20230406,000000,9.68,9.9786,9.31,9.81,40026,0
+CVV.US,D,20230410,000000,9.91,10.61,9.4588,10.25,13163,0
+CVV.US,D,20230411,000000,10.48,10.88,10.12,10.6,29722,0
+CVV.US,D,20230412,000000,10.74,11.03,10.56,10.8,30947,0
+CVV.US,D,20230413,000000,10.94,11,10.51,10.51,28901,0
+CVV.US,D,20230414,000000,10.73,10.98,10.07,10.15,28058,0
+CVV.US,D,20230417,000000,10.15,11.05,10.12,10.15,41912,0
+CVV.US,D,20230418,000000,10.21,10.6673,10.21,10.25,10589,0
+CVV.US,D,20230419,000000,10.09,10.6999,10.09,10.35,5527,0
+CVV.US,D,20230420,000000,10.36,10.55,10.25,10.54,8336,0
+CVV.US,D,20230421,000000,10.55,10.7599,10.45,10.68,6751,0
+CVV.US,D,20230424,000000,10.74,10.74,10.36,10.36,4555,0
+CVV.US,D,20230425,000000,10.12,10.79,10.01,10.08,19564,0
+CVV.US,D,20230426,000000,10.34,10.44,10.05,10.27,7530,0
+CVV.US,D,20230427,000000,10.32,10.4,10.09,10.4,14312,0
+CVV.US,D,20230428,000000,10.23,10.49,10.21,10.26,9620,0
+CVV.US,D,20230501,000000,10.38,10.9999,10.2144,10.42,30698,0
+CVV.US,D,20230502,000000,10.9392,11,10.4392,11,26704,0
+CVV.US,D,20230503,000000,10.79,11,10.59,10.74,18384,0
+CVV.US,D,20230504,000000,10.74,10.78,10.4101,10.78,12429,0
+CVV.US,D,20230505,000000,11.6799,11.7,10.685,11.29,13477,0
+CVV.US,D,20230508,000000,11.14,11.14,10.78,10.84,22659,0
+CVV.US,D,20230509,000000,10.74,11,10.67,10.99,14655,0
+CVV.US,D,20230510,000000,11.0156,11.045,10.72,11,7284,0
+CVV.US,D,20230511,000000,10.7974,11.02,10.71,10.71,12807,0
+CVV.US,D,20230512,000000,10.945,11.05,10.8,10.84,4925,0
+CVV.US,D,20230515,000000,10.65,11.03,10.54,10.54,18093,0
+CVV.US,D,20230516,000000,9.95,9.95,7.3,7.75,132280,0
+CVV.US,D,20230517,000000,7.72,7.77,6.7501,7.26,121608,0
+CVV.US,D,20230518,000000,7.2,7.41,6.5,6.765,56495,0
+CVV.US,D,20230519,000000,6.68,7.17,6.49,6.52,54562,0
+CVV.US,D,20230522,000000,6.75,6.87,6.49,6.675,42723,0
+CVV.US,D,20230523,000000,6.65,7.2165,6.571,6.75,13173,0
+CVV.US,D,20230524,000000,6.805,7.065,6.76,6.93,7933,0
+CVV.US,D,20230525,000000,7.05,7.05,6.6518,6.7,14081,0
+CVV.US,D,20230526,000000,6.85,6.85,6.54,6.635,7602,0
+CVV.US,D,20230530,000000,6.56,6.8499,6.56,6.8,10684,0
+CVV.US,D,20230531,000000,6.71,6.732,6.51,6.51,8949,0
+CVV.US,D,20230601,000000,6.53,6.9,6.53,6.6079,21529,0
+CVV.US,D,20230602,000000,6.6,7.7499,6.6,7.6,29383,0
+CVV.US,D,20230605,000000,7.63,7.63,7.0443,7.34,17519,0
+CVV.US,D,20230606,000000,7.24,7.99,7.14,7.51,27371,0
+CVV.US,D,20230607,000000,7.5,8.2974,7.5,8.03,33246,0
+CVV.US,D,20230608,000000,8.18,8.2,7.63,7.83,28399,0
+CVV.US,D,20230609,000000,7.84,7.88,7.8,7.81,1537,0
+CVV.US,D,20230612,000000,7.84,7.99,7.7265,7.98,11084,0
+CVV.US,D,20230613,000000,8.05,8.7,7.9257,8.26,20374,0
+CVV.US,D,20230614,000000,8.42,8.67,8.17,8.42,16594,0
+CVV.US,D,20230615,000000,8.53,8.76,8.3083,8.6,15102,0
+CVV.US,D,20230616,000000,8.68,8.68,8.295,8.32,8163,0
+CVV.US,D,20230620,000000,8.32,8.48,7.42,7.47,25631,0
+CVV.US,D,20230621,000000,7.5,7.69,7.3901,7.69,8549,0
+CVV.US,D,20230622,000000,7.69,7.73,7.35,7.35,3099,0
+CVV.US,D,20230623,000000,7.325,8.24,7.325,8.22,66531,0
+CVV.US,D,20230626,000000,7.46,8.57,7.46,8.225,7897,0
+CVV.US,D,20230627,000000,8.1261,8.15,7.7701,7.9,24459,0
+CVV.US,D,20230628,000000,7.95,8,7.7,7.7,30223,0
+CVV.US,D,20230629,000000,7.85,7.85,7.305,7.48,14610,0
+CVV.US,D,20230630,000000,7.6485,7.6485,7.28,7.37,2544,0
+CVV.US,D,20230703,000000,7.37,7.37,7.1,7.35,7616,0
+CVV.US,D,20230705,000000,7.45,7.5,7.15,7.15,5204,0
+CVV.US,D,20230706,000000,7.25,7.49,7.01,7.425,7246,0
+CVV.US,D,20230707,000000,7.36,7.48,7.09,7.4,3326,0
+CVV.US,D,20230710,000000,7.4,7.4,6.7601,7.01,16258,0
+CVV.US,D,20230711,000000,7.05,7.1,6.88,7.1,3516,0
+CVV.US,D,20230712,000000,6.81,6.95,6.7869,6.85,7437,0
+CVV.US,D,20230713,000000,6.87,7,6.792,6.86,11547,0
+CVV.US,D,20230714,000000,6.79,6.79,6.5,6.65,17227,0
+CVV.US,D,20230717,000000,6.57,7.28,6.57,7.0235,49147,0
+CVV.US,D,20230718,000000,7.05,7.45,7.05,7.45,9273,0
+CVV.US,D,20230719,000000,7.3,7.5773,7.2601,7.3301,4419,0
+CVV.US,D,20230720,000000,7.4,7.4,7.28,7.28,1532,0
+CVV.US,D,20230721,000000,7.4594,7.4594,6.75,6.76,6016,0
+CVV.US,D,20230724,000000,7.36,7.4299,6.99,7.09,6415,0
+CVV.US,D,20230725,000000,6.94,7.22,6.92,7,20917,0
+CVV.US,D,20230726,000000,7.02,7.28,7.02,7.27,15660,0
+CVV.US,D,20230727,000000,7.33,7.38,7.0101,7.37,26116,0
+CVV.US,D,20230728,000000,7.37,8.561,7.364,8.27,66221,0
+CVV.US,D,20230731,000000,8.14,8.6656,7.93,7.94,21823,0
+CVV.US,D,20230801,000000,7.9,8.1254,7.81,8.08,4935,0
+CVV.US,D,20230802,000000,7.99,7.99,7.5,7.96,7619,0
+CVV.US,D,20230803,000000,7.82,7.82,7.74,7.74,4207,0
+CVV.US,D,20230804,000000,7.5428,7.78,7.5428,7.78,1433,0
+CVV.US,D,20230807,000000,7.15,7.43,7.15,7.23,17967,0
+CVV.US,D,20230808,000000,7.2,7.2939,7.04,7.04,7665,0
+CVV.US,D,20230809,000000,7.05,7.075,6.79,6.79,9786,0
+CVV.US,D,20230810,000000,6.986,7,6.8101,6.83,7101,0
+CVV.US,D,20230811,000000,6.9,7.27,6.9,6.93,5675,0
+CVV.US,D,20230814,000000,6.8527,6.93,6.8514,6.88,6924,0
+CVV.US,D,20230815,000000,6.61,6.98,6.6001,6.76,11301,0
+CVV.US,D,20230816,000000,6.72,7.35,6.52,6.52,8745,0
+CVV.US,D,20230817,000000,6.47,6.5,6.15,6.21,12806,0
+CVV.US,D,20230818,000000,6.39,6.41,5.4,5.49,52264,0
+CVV.US,D,20230821,000000,5.74,7.31,5.7332,7.1,141198,0
+CVV.US,D,20230822,000000,7.32,7.71,6.938,7.01,42079,0
+CVV.US,D,20230823,000000,6.97,7.3,6.97,7.1,28840,0
+CVV.US,D,20230824,000000,7.02,7.98,7.02,7.54,18411,0
+CVV.US,D,20230825,000000,7.43,7.5,7.1,7.19,10184,0
+CVV.US,D,20230828,000000,7.3,7.37,7.255,7.31,9278,0
+CVV.US,D,20230829,000000,7.17,7.35,7.155,7.18,12543,0
+CVV.US,D,20230830,000000,7.25,7.3,7.02,7.02,4111,0
+CVV.US,D,20230831,000000,7,7.29,7,7.16,4248,0
+CVV.US,D,20230901,000000,7.1742,7.63,7.1742,7.6,32722,0
+CVV.US,D,20230905,000000,7.49,7.69,7.49,7.69,10160,0
+CVV.US,D,20230906,000000,7.929,7.94,7.61,7.806,2954,0
+CVV.US,D,20230907,000000,7.62,7.7775,7.62,7.71,4997,0
+CVV.US,D,20230908,000000,7.7722,7.82,7.7,7.7,1427,0
+CVV.US,D,20230911,000000,7.795,7.9453,7.6,7.785,2728,0
+CVV.US,D,20230912,000000,7.72,7.84,7.24,7.27,14297,0
+CVV.US,D,20230913,000000,7.4394,7.6962,7.28,7.33,5621,0
+CVV.US,D,20230914,000000,7.38,7.58,7.29,7.58,2748,0
+CVV.US,D,20230915,000000,7.5,7.6,6.7,7.23,34095,0
+CVV.US,D,20230918,000000,7.28,7.73,6.5714,7.49,14788,0
+CVV.US,D,20230919,000000,7.15,7.58,6.93,7.14,17243,0
+CVV.US,D,20230920,000000,6.9766,7.06,6.94,6.94,1621,0
+CVV.US,D,20230921,000000,7.14,7.29,6.8901,7.19,10352,0
+CVV.US,D,20230922,000000,6.9101,7.14,6.9,7,5187,0
+CVV.US,D,20230925,000000,7.12,7.18,6.9,6.9,1786,0
+CVV.US,D,20230926,000000,7.05,7.07,6.9,7.06,4812,0
+CVV.US,D,20230927,000000,7,7.035,6.83,6.85,4840,0
+CVV.US,D,20230928,000000,6.8,7.13,6.8,6.83,3496,0
+CVV.US,D,20230929,000000,6.89,6.9,6.6502,6.6502,24687,0
+CVV.US,D,20231002,000000,6.71,6.88,6.71,6.88,3829,0
+CVV.US,D,20231003,000000,6.8,6.8,6.7001,6.71,3457,0
+CVV.US,D,20231004,000000,6.75,6.955,6.7,6.7,3466,0
+CVV.US,D,20231005,000000,6.79,6.92,6.55,6.55,11341,0
+CVV.US,D,20231006,000000,6.69,7.0689,6.5101,6.75,2883,0
+CVV.US,D,20231009,000000,6.89,6.89,6.53,6.7723,911,0
+CVV.US,D,20231010,000000,6.94,6.94,6.6699,6.6699,1087,0
+CVV.US,D,20231011,000000,6.87,6.98,6.72,6.73,3471,0
+CVV.US,D,20231012,000000,6.71,6.88,6.71,6.88,3190,0
+CVV.US,D,20231013,000000,6.8755,7.14,6.8755,7.14,1042,0
+CVV.US,D,20231016,000000,6.98,7,6.72,6.75,7090,0
+CVV.US,D,20231017,000000,6.86,6.99,6.68,6.68,10419,0
+CVV.US,D,20231018,000000,6.705,6.8554,6.5,6.5579,3988,0
+CVV.US,D,20231019,000000,6.7,6.98,6.7,6.98,3740,0
+CVV.US,D,20231020,000000,7,7,6.72,6.73,1246,0
+CVV.US,D,20231023,000000,6.84,6.855,6.5,6.77,3348,0
+CVV.US,D,20231024,000000,6.8,6.88,6.57,6.88,2670,0
+CVV.US,D,20231025,000000,6.81,6.81,6.51,6.52,3406,0
+CVV.US,D,20231026,000000,6.5,6.55,5.95,6.1,34953,0
+CVV.US,D,20231027,000000,5.87,5.87,5.3798,5.85,14669,0
+CVV.US,D,20231030,000000,5.72,5.82,5.5796,5.66,6951,0
+CVV.US,D,20231031,000000,5.865,6.07,5.75,5.75,15657,0
+CVV.US,D,20231101,000000,6.1,6.1,5.8,5.89,4425,0
+CVV.US,D,20231102,000000,5.87,6.1,5.5119,5.5119,10886,0
+CVV.US,D,20231103,000000,5.77,5.87,5.56,5.56,15006,0
+CVV.US,D,20231106,000000,5.57,5.9937,5.57,5.74,4731,0
+CVV.US,D,20231107,000000,6.1,6.1,5.75,5.75,18715,0
+CVV.US,D,20231108,000000,5.63,5.75,5.6001,5.66,6024,0
+CVV.US,D,20231109,000000,5.5901,5.88,5.5901,5.745,1911,0
+CVV.US,D,20231110,000000,5.8,5.8,5.8,5.8,816,0
+CVV.US,D,20231113,000000,5.9,5.9,5.55,5.55,4459,0
+CVV.US,D,20231114,000000,5.5,5.6506,5.4219,5.5468,11341,0
+CVV.US,D,20231115,000000,5.3198,5.7499,5.11,5.51,154843,0
+CVV.US,D,20231116,000000,5.6,5.79,5.51,5.6,73193,0
+CVV.US,D,20231117,000000,5.5,5.57,4.95,4.99,69877,0
+CVV.US,D,20231120,000000,5.0178,5.0178,4.85,4.85,23482,0
+CVV.US,D,20231121,000000,4.93,4.93,4.75,4.75,10578,0
+CVV.US,D,20231122,000000,4.75,4.96,4.75,4.96,16411,0
+CVV.US,D,20231124,000000,4.85,5,4.85,4.9,10757,0
+CVV.US,D,20231127,000000,4.77,4.9499,4.77,4.84,6274,0
+CVV.US,D,20231128,000000,4.76,4.85,4.75,4.78,8354,0
+CVV.US,D,20231129,000000,4.79,4.79,3.93,4.05,100102,0
+CVV.US,D,20231130,000000,4.17,4.8499,4.1501,4.78,106740,0
+CVV.US,D,20231201,000000,4.75,5.42,4.4401,5.04,100788,0
+CVV.US,D,20231204,000000,5,5.1996,4.8116,4.97,30093,0
+CVV.US,D,20231205,000000,4.97,5.03,4.85,4.995,17894,0
+CVV.US,D,20231206,000000,5,5,4.975,4.99,4864,0
+CVV.US,D,20231207,000000,4.9,5,4.9,5,5562,0
+CVV.US,D,20231208,000000,4.99,5.125,4.6634,5.03,18905,0
+CVV.US,D,20231211,000000,5,5.065,4.9,5,28637,0
+CVV.US,D,20231212,000000,5,5.085,4.81,5,46990,0
+CVV.US,D,20231213,000000,5.16,5.16,4.97,4.98,18208,0
+CVV.US,D,20231214,000000,4.96,5.085,4.76,4.78,18494,0
+CVV.US,D,20231215,000000,4.78,5,4.78,4.97,9365,0
+CVV.US,D,20231218,000000,5,5.08,4.96,4.98,21065,0
+CVV.US,D,20231219,000000,4.99,4.99,4.61,4.66,32275,0
+CVV.US,D,20231220,000000,4.77,4.88,4.69,4.88,20430,0
+CVV.US,D,20231221,000000,4.84,5,4.8,4.944,18327,0
+CVV.US,D,20231222,000000,5.02,5.3599,4.7,4.7,31019,0
+CVV.US,D,20231226,000000,4.81,4.9101,4.72,4.75,21355,0
+CVV.US,D,20231227,000000,4.75,4.75,4.6301,4.68,24601,0
+CVV.US,D,20231228,000000,4.65,4.69,4.475,4.5,50198,0
+CVV.US,D,20231229,000000,4.5,4.54,4.41,4.43,38211,0
+CVV.US,D,20240102,000000,4.43,4.7599,4.43,4.7468,21753,0
+CVV.US,D,20240103,000000,4.735,4.86,4.65,4.78,6425,0
+CVV.US,D,20240104,000000,4.5756,4.7,4.5601,4.69,5073,0
+CVV.US,D,20240105,000000,4.572,4.69,4.46,4.47,9979,0
+CVV.US,D,20240108,000000,4.645,4.6817,4.5,4.521,2706,0
+CVV.US,D,20240109,000000,5.16,5.16,4.61,4.72,19484,0
+CVV.US,D,20240110,000000,4.63,4.7483,4.57,4.6699,3355,0
+CVV.US,D,20240111,000000,4.68,4.92,4.62,4.66,49166,0
+CVV.US,D,20240112,000000,4.75,4.7563,4.5592,4.7,13032,0
+CVV.US,D,20240116,000000,4.77,4.7818,4.62,4.6425,4033,0
+CVV.US,D,20240117,000000,4.63,4.63,4.41,4.5985,6408,0
+CVV.US,D,20240118,000000,4.6061,4.6061,4.585,4.585,1483,0
+CVV.US,D,20240119,000000,4.545,4.8,4.45,4.7,23140,0
+CVV.US,D,20240122,000000,4.78,4.9141,4.73,4.73,4235,0
+CVV.US,D,20240123,000000,4.85,4.915,4.8101,4.84,2911,0
+CVV.US,D,20240124,000000,4.77,5,4.75,4.94,14751,0
+CVV.US,D,20240125,000000,4.86,5.16,4.8263,5.13,15752,0
+CVV.US,D,20240126,000000,5.17,5.1799,4.9001,4.9001,5138,0
+CVV.US,D,20240129,000000,4.94,5.1799,4.94,5.06,5546,0
+CVV.US,D,20240130,000000,5.0587,5.1182,4.8757,5.06,3942,0
+CVV.US,D,20240131,000000,5.1215,5.1215,4.9,4.97,6174,0
+CVV.US,D,20240201,000000,4.8601,5.15,4.86,5.03,8346,0
+CVV.US,D,20240202,000000,5,5.0699,4.815,4.9,9466,0
+CVV.US,D,20240205,000000,4.8,4.85,4.73,4.75,4622,0
+CVV.US,D,20240206,000000,4.74,4.81,4.5,4.51,23514,0
+CVV.US,D,20240207,000000,4.5,4.89,4.4,4.87,36360,0
+CVV.US,D,20240208,000000,4.8899,4.96,4.66,4.66,11988,0
+CVV.US,D,20240209,000000,4.57,4.745,4.57,4.74,2864,0
+CVV.US,D,20240212,000000,4.82,4.9201,4.7026,4.78,11865,0
+CVV.US,D,20240213,000000,4.67,4.86,4.67,4.821,5048,0
+CVV.US,D,20240214,000000,4.8203,4.95,4.78,4.95,10371,0
+CVV.US,D,20240215,000000,5.01,5.01,4.8001,4.8902,2186,0
+CVV.US,D,20240216,000000,4.89,4.9983,4.689,4.9983,9157,0
+CVV.US,D,20240220,000000,4.99,4.99,4.75,4.8,5221,0
+CVV.US,D,20240221,000000,4.8208,4.89,4.6,4.7899,9448,0
+CVV.US,D,20240222,000000,4.73,4.79,4.61,4.72,7901,0
+CVV.US,D,20240223,000000,4.76,4.915,4.76,4.83,11607,0
+CVV.US,D,20240226,000000,4.95,4.95,4.73,4.73,11986,0
+CVV.US,D,20240227,000000,4.8249,4.9,4.6501,4.77,3509,0
+CVV.US,D,20240228,000000,4.66,4.9315,4.66,4.9315,14800,0
+CVV.US,D,20240229,000000,4.81,4.9197,4.71,4.91,3759,0
+CVV.US,D,20240301,000000,4.75,4.8899,4.75,4.81,3807,0
+CVV.US,D,20240304,000000,4.91,4.95,4.7785,4.8,3231,0
+CVV.US,D,20240305,000000,4.7502,4.8393,4.62,4.69,7157,0
+CVV.US,D,20240306,000000,4.75,4.92,4.75,4.7995,4782,0
+CVV.US,D,20240307,000000,4.9095,4.9095,4.6277,4.77,1438,0
+CVV.US,D,20240308,000000,4.86,4.86,4.6,4.75,18598,0
+CVV.US,D,20240311,000000,4.66,4.821,4.66,4.81,6768,0
+CVV.US,D,20240312,000000,4.57,4.898,4.57,4.67,6643,0
+CVV.US,D,20240313,000000,4.8999,4.8999,4.5937,4.6,6372,0
+CVV.US,D,20240314,000000,4.68,4.7,4.5007,4.66,8939,0
+CVV.US,D,20240315,000000,4.71,4.71,4.64,4.66,7526,0
+CVV.US,D,20240318,000000,4.71,4.9,4.52,4.52,6359,0
+CVV.US,D,20240319,000000,4.5,4.68,4.5,4.52,8187,0
+CVV.US,D,20240320,000000,4.55,4.77,4.54,4.63,2307,0
+CVV.US,D,20240321,000000,4.65,4.89,4.64,4.69,11632,0
+CVV.US,D,20240322,000000,4.7,4.9,4.7,4.87,5839,0
+CVV.US,D,20240325,000000,4.89,4.94,4.7001,4.93,12769,0
+CVV.US,D,20240326,000000,4.78,4.9,4.76,4.76,3681,0
+CVV.US,D,20240327,000000,4.95,4.95,4.5,4.5,19395,0
+CVV.US,D,20240328,000000,4.5,4.74,4.4996,4.71,12666,0
+CVV.US,D,20240401,000000,4.71,5.09,4.605,4.92,297798,0
+CVV.US,D,20240402,000000,4.92,5.95,4.92,5.84,153505,0
+CVV.US,D,20240403,000000,5.88,5.98,5.31,5.81,21137,0
+CVV.US,D,20240404,000000,5.73,6.35,5.73,5.76,40260,0
+CVV.US,D,20240405,000000,5.9,5.99,5.75,5.99,10102,0
+CVV.US,D,20240408,000000,6,6.13,5.65,5.65,6878,0
+CVV.US,D,20240409,000000,5.92,5.92,5.35,5.68,9694,0
+CVV.US,D,20240410,000000,5.51,5.57,5.27,5.435,13293,0
+CVV.US,D,20240411,000000,5.29,5.4174,5.02,5.31,31446,0
+CVV.US,D,20240412,000000,5.3,5.3,5.01,5.07,15674,0
+CVV.US,D,20240415,000000,5.17,5.6399,4.7903,4.8,16028,0
+CVV.US,D,20240416,000000,4.88,5.06,4.88,4.925,7531,0
+CVV.US,D,20240417,000000,4.97,4.99,4.8001,4.82,3684,0
+CVV.US,D,20240418,000000,4.81,4.88,4.7,4.72,14965,0
+CVV.US,D,20240419,000000,4.7,4.73,4.3,4.38,87214,0
+CVV.US,D,20240422,000000,4.26,4.63,4.26,4.37,12654,0
+CVV.US,D,20240423,000000,4.46,4.5899,4.35,4.475,3892,0
+CVV.US,D,20240424,000000,4.72,4.72,4.5598,4.5598,2133,0
+CVV.US,D,20240425,000000,4.55,4.55,4.4393,4.48,2005,0
+CVV.US,D,20240426,000000,4.53,4.53,4.4201,4.4908,4939,0
+CVV.US,D,20240429,000000,4.43,4.5513,4.43,4.47,3737,0
+CVV.US,D,20240430,000000,4.661,4.7396,4.43,4.45,3594,0
+CVV.US,D,20240501,000000,4.4201,4.58,4.35,4.58,8544,0
+CVV.US,D,20240502,000000,4.63,4.7447,4.4501,4.52,6005,0
+CVV.US,D,20240503,000000,4.5017,4.5837,4.45,4.45,9567,0
+CVV.US,D,20240506,000000,4.43,4.62,4.43,4.51,6364,0
+CVV.US,D,20240507,000000,4.59,4.9899,4.57,4.72,7471,0
+CVV.US,D,20240508,000000,4.73,4.75,4.7,4.705,4354,0
+CVV.US,D,20240509,000000,4.75,4.75,4.68,4.68,3887,0
+CVV.US,D,20240510,000000,4.74,4.976,4.65,4.83,7133,0
+CVV.US,D,20240513,000000,4.92,5.25,4.92,5.045,27258,0
+CVV.US,D,20240514,000000,4.99,4.99,4.4,4.5273,25513,0
+CVV.US,D,20240515,000000,4.53,4.58,4.45,4.5306,4585,0
+CVV.US,D,20240516,000000,4.4,4.6169,4.4,4.6,4326,0
+CVV.US,D,20240517,000000,4.9374,4.9374,4.4,4.4,8101,0
+CVV.US,D,20240520,000000,4.5,4.5,4.21,4.2509,15853,0
+CVV.US,D,20240521,000000,4.25,4.65,4.25,4.53,27281,0
+CVV.US,D,20240522,000000,4.515,4.73,4.515,4.55,11747,0
+CVV.US,D,20240523,000000,4.49,4.64,4.49,4.62,2677,0
+CVV.US,D,20240524,000000,4.61,4.65,4.52,4.545,6803,0
+CVV.US,D,20240528,000000,4.62,4.65,4.4001,4.52,12799,0
+CVV.US,D,20240529,000000,4.52,4.5464,4.42,4.43,9894,0
+CVV.US,D,20240530,000000,4.37,4.5,4.37,4.41,11778,0
+CVV.US,D,20240531,000000,4.38,4.5,4.361,4.4,3412,0
+CVV.US,D,20240603,000000,4.46,4.482,4.325,4.48,7444,0
+CVV.US,D,20240604,000000,4.5,4.5,4.31,4.385,2975,0
+CVV.US,D,20240605,000000,4.4,4.45,4.31,4.3699,17304,0
+CVV.US,D,20240606,000000,4.35,4.45,4.2533,4.3367,49208,0
+CVV.US,D,20240607,000000,4.32,4.37,4.285,4.3537,3135,0
+CVV.US,D,20240610,000000,4.25,4.31,4.21,4.31,10686,0
+CVV.US,D,20240611,000000,4.23,4.35,4.15,4.35,12394,0
+CVV.US,D,20240612,000000,4.315,4.34,4,4.15,24413,0
+CVV.US,D,20240613,000000,4.15,4.2468,4.0301,4.1,6000,0
+CVV.US,D,20240614,000000,4.15,4.15,4.02,4.15,12375,0
+CVV.US,D,20240617,000000,4.1,4.18,4.0118,4.05,23150,0
+CVV.US,D,20240618,000000,4.01,4.19,3.98,4,27187,0
+CVV.US,D,20240620,000000,3.99,4.15,3.875,3.92,28967,0
+CVV.US,D,20240621,000000,3.99,3.99,3.81,3.95,17776,0
+CVV.US,D,20240624,000000,3.94,4.13,3.73,3.84,46207,0
+CVV.US,D,20240625,000000,3.87,3.9399,3.81,3.86,12457,0
+CVV.US,D,20240626,000000,3.88,3.88,3.72,3.75,18177,0
+CVV.US,D,20240627,000000,3.7,3.79,3.69,3.79,17067,0
+CVV.US,D,20240628,000000,3.7,3.94,3.6801,3.89,17515,0
+CVV.US,D,20240701,000000,3.97,4.02,3.83,3.9,21862,0
+CVV.US,D,20240702,000000,3.96,3.99,3.7511,3.85,13261,0
+CVV.US,D,20240703,000000,3.83,3.91,3.83,3.83,6061,0
+CVV.US,D,20240705,000000,3.83,4.0176,3.73,3.86,6032,0
+CVV.US,D,20240708,000000,3.96,4.02,3.8701,4,8944,0
+CVV.US,D,20240709,000000,4,4,3.9001,3.91,6479,0
+CVV.US,D,20240710,000000,3.95,3.9617,3.755,3.9,34106,0
+CVV.US,D,20240711,000000,3.9,3.98,3.8618,3.89,9144,0
+CVV.US,D,20240712,000000,3.9,3.98,3.9,3.93,13537,0
+CVV.US,D,20240715,000000,3.97,3.99,3.91,3.93,9147,0
+CVV.US,D,20240716,000000,3.98,4,3.93,4,23540,0
+CVV.US,D,20240717,000000,3.97,4.2099,3.96,4.2,8149,0
+CVV.US,D,20240718,000000,4.14,4.1588,4.07,4.11,2826,0
+CVV.US,D,20240719,000000,4.11,4.11,4.07,4.08,5216,0
+CVV.US,D,20240722,000000,4.08,4.15,4,4.03,5857,0
+CVV.US,D,20240723,000000,4.12,4.13,4,4.05,6654,0
+CVV.US,D,20240724,000000,4.06,4.1001,3.955,3.955,3492,0
+CVV.US,D,20240725,000000,4,4,3.9289,3.94,7200,0
+CVV.US,D,20240726,000000,3.95,4.12,3.94,3.98,19123,0
+CVV.US,D,20240729,000000,4.05,4.05,3.96,3.97,7054,0
+CVV.US,D,20240730,000000,3.97,4.0254,3.95,3.95,6528,0
+CVV.US,D,20240731,000000,4.01,4.03,3.88,3.9,7181,0
+CVV.US,D,20240801,000000,3.94,4.01,3.8,3.815,16144,0
+CVV.US,D,20240802,000000,3.8,3.84,3.67,3.84,15468,0
+CVV.US,D,20240805,000000,3.66,3.7225,3.5,3.5,23661,0
+CVV.US,D,20240806,000000,3.46,3.765,3.46,3.54,10655,0
+CVV.US,D,20240807,000000,3.64,3.7898,3.52,3.54,11232,0
+CVV.US,D,20240808,000000,3.75,3.75,3.47,3.5476,29982,0
+CVV.US,D,20240809,000000,3.56,3.58,3.505,3.54,8237,0
+CVV.US,D,20240812,000000,3.53,3.722,3.51,3.51,16268,0
+CVV.US,D,20240813,000000,3.663,3.85,3.5,3.74,11631,0
+CVV.US,D,20240814,000000,3.68,3.68,3.475,3.6247,22045,0
+CVV.US,D,20240815,000000,3.61,3.71,3.605,3.65,2672,0
+CVV.US,D,20240816,000000,3.59,3.8699,3.59,3.6699,8898,0
+CVV.US,D,20240819,000000,3.6,3.786,3.6,3.72,9701,0
+CVV.US,D,20240820,000000,3.73,3.82,3.61,3.7,24273,0
+CVV.US,D,20240821,000000,3.7,3.85,3.7,3.8,4967,0
+CVV.US,D,20240822,000000,3.84,3.84,3.5124,3.82,50893,0
+CVV.US,D,20240823,000000,3.88,3.96,3.675,3.94,26592,0
+CVV.US,D,20240826,000000,3.96,4.09,3.76,3.85,27221,0
+CVV.US,D,20240827,000000,3.76,3.91,3.76,3.8106,4364,0
+CVV.US,D,20240828,000000,3.99,4.03,3.69,3.7169,10716,0
+CVV.US,D,20240829,000000,3.75,3.8599,3.73,3.8599,8969,0
+CVV.US,D,20240830,000000,3.7,3.8481,3.69,3.8013,31618,0
+CVV.US,D,20240903,000000,3.74,3.74,3.63,3.63,3748,0
+CVV.US,D,20240904,000000,3.6,3.7,3.5717,3.65,19820,0
+CVV.US,D,20240905,000000,3.65,3.87,3.635,3.6599,7331,0
+CVV.US,D,20240906,000000,3.58,3.635,3.35,3.4192,43383,0
+CVV.US,D,20240909,000000,3.44,3.5,3.25,3.41,22288,0
+CVV.US,D,20240910,000000,3.48,3.48,3.33,3.39,10333,0
+CVV.US,D,20240911,000000,3.39,3.445,3.3601,3.39,6073,0
+CVV.US,D,20240912,000000,3.36,3.4,3,3.22,69920,0
+CVV.US,D,20240913,000000,3.32,3.46,3.14,3.31,18826,0
+CVV.US,D,20240916,000000,3.39,3.432977,3.3,3.315,12402,0
+CVV.US,D,20240917,000000,3.38,3.41,3.19,3.31,31718,0
+CVV.US,D,20240918,000000,3.3,3.33,3.2,3.33,19049,0
+CVV.US,D,20240919,000000,3.3605,3.37,3.25,3.35,9275,0
+CVV.US,D,20240920,000000,3.39,3.39,3.2,3.29,25808,0
+CVV.US,D,20240923,000000,3.34,3.34,3.2081,3.27,18168,0
+CVV.US,D,20240924,000000,3.25,3.2971,3.2201,3.29,6438,0
+CVV.US,D,20240925,000000,3.232,3.2895,3.22,3.22,10536,0
+CVV.US,D,20240926,000000,3.23,3.32,3.23,3.26,13641,0
+CVV.US,D,20240927,000000,3.245,3.375,3.245,3.32,8200,0
+CVV.US,D,20240930,000000,3.27,3.5099,3.25,3.31,15252,0
+CVV.US,D,20241001,000000,3.41,3.41,3.21,3.21,5094,0
+CVV.US,D,20241002,000000,3.21,3.38,3.21,3.3,6632,0
+CVV.US,D,20241003,000000,3.28,3.31,3.255,3.28,7170,0
+CVV.US,D,20241004,000000,3.2,3.2899,3.1601,3.17,10737,0
+CVV.US,D,20241007,000000,3.16,3.34,3.16,3.26,14840,0
+CVV.US,D,20241008,000000,3.35,3.4774,3.31,3.3258,10077,0
+CVV.US,D,20241009,000000,3.33,3.4614,3.19,3.255,12536,0
+CVV.US,D,20241010,000000,3.2,3.3327,3.135,3.246,16259,0
+CVV.US,D,20241011,000000,3.27,3.4199,3.25,3.27,12592,0
+CVV.US,D,20241014,000000,3.34,3.38,3.175,3.22,63095,0
+CVV.US,D,20241015,000000,3.2,3.3186,3.13,3.135,39391,0
+CVV.US,D,20241016,000000,3.2,3.4,3.2,3.37,51683,0
+CVV.US,D,20241017,000000,3.3,3.3,3.21,3.24,18457,0
+CVV.US,D,20241018,000000,3.29,3.2918,3.2,3.23,9193,0
+CVV.US,D,20241021,000000,3.23,3.2625,3.16,3.25,18298,0
+CVV.US,D,20241022,000000,3.27,3.27,3.19,3.2,5872,0
+CVV.US,D,20241023,000000,3.24,3.24,3.14,3.14,9230,0
+CVV.US,D,20241024,000000,3.22,3.22,3.05,3.13,25983,0
+CVV.US,D,20241025,000000,3.14,3.14,3.06,3.0659,10656,0
+CVV.US,D,20241028,000000,3.12,3.1828,3.0733,3.1306,5174,0
+CVV.US,D,20241029,000000,3.1008,3.15,3,3.0699,34395,0
+CVV.US,D,20241030,000000,3.05,3.05,2.9591,2.96,14089,0
+CVV.US,D,20241031,000000,2.95,3.0292,2.9,2.92,59043,0
+CVV.US,D,20241101,000000,2.9,3.1699,2.9,2.95,12983,0
+CVV.US,D,20241104,000000,3.01,3.01,2.9,2.91,14924,0
+CVV.US,D,20241105,000000,2.91,2.995,2.9,2.9,9177,0
+CVV.US,D,20241106,000000,2.88,2.9198,2.78,2.87,56018,0
+CVV.US,D,20241107,000000,2.88,2.9699,2.83,2.83,15389,0
+CVV.US,D,20241108,000000,2.95,3.09,2.79,2.82,18198,0
+CVV.US,D,20241111,000000,2.83,2.937,2.825,2.85,22919,0
+CVV.US,D,20241112,000000,2.85,2.9015,2.83,2.88,16897,0
+CVV.US,D,20241113,000000,2.97,3,2.745,2.77,168616,0
+CVV.US,D,20241114,000000,3.1,3.3,2.86,3.2,162496,0
+CVV.US,D,20241115,000000,3.2,3.2,2.7,2.91,88452,0
+CVV.US,D,20241118,000000,2.94,3.25,2.9025,3.12,36764,0
+CVV.US,D,20241119,000000,3.15,3.2,3.01,3.06,20216,0
+CVV.US,D,20241120,000000,3.1,3.17,2.9,3.11,19543,0
+CVV.US,D,20241121,000000,3.12,3.1483,3.0281,3.1,13323,0
+CVV.US,D,20241122,000000,3.06,3.14,3.03,3.09,13169,0
+CVV.US,D,20241125,000000,3.1,3.13,3.02,3.06,24015,0
+CVV.US,D,20241126,000000,3.1196,3.15,3.03,3.14,18370,0
+CVV.US,D,20241127,000000,3.14,3.14,3.01,3.03,32636,0
+CVV.US,D,20241129,000000,3.13,3.19,3.0457,3.19,15876,0
+CVV.US,D,20241202,000000,3.2,3.29,3.0357,3.29,40806,0
+CVV.US,D,20241203,000000,3.34,3.415,3.2282,3.415,21208,0
+CVV.US,D,20241204,000000,3.45,3.45,3.33,3.4,34996,0
+CVV.US,D,20241205,000000,3.41,3.44,3.31,3.36,16353,0
+CVV.US,D,20241206,000000,3.4,3.74,3.3781,3.67,38402,0
+CVV.US,D,20241209,000000,3.77,3.77,3.41,3.49,43415,0
+CVV.US,D,20241210,000000,3.5,3.7499,3.44,3.721,41334,0
+CVV.US,D,20241211,000000,3.7101,3.8262,3.46,3.53,34997,0
+CVV.US,D,20241212,000000,3.63,3.81,3.5138,3.69,52229,0
+CVV.US,D,20241213,000000,3.74,4.27,3.57,4.26,97056,0
+CVV.US,D,20241216,000000,4.34,4.34,3.82,3.89,58822,0
+CVV.US,D,20241217,000000,4.2,4.2,3.54,3.82,25660,0
+CVV.US,D,20241218,000000,3.89,3.91,3.7064,3.72,28147,0
+CVV.US,D,20241219,000000,3.73,3.79,3.3,3.45,63863,0
+CVV.US,D,20241220,000000,3.44,3.8457,3.37,3.76,32197,0
+CVV.US,D,20241223,000000,3.91,3.9109,3.7056,3.82,23206,0
+CVV.US,D,20241224,000000,3.82,4.14,3.8,4.05,32766,0
+CVV.US,D,20241226,000000,4.15,4.15,3.8,3.97,65929,0
+CVV.US,D,20241227,000000,4.05,4.15,3.8,4.06,76095,0
+CVV.US,D,20241230,000000,4.14,4.14,3.9,4.04,33799,0
+CVV.US,D,20241231,000000,4.03,4.49,3.9668,4.4,137719,0
+CVV.US,D,20250102,000000,4.47,4.72,4.43,4.68,44296,0
+CVV.US,D,20250103,000000,4.75,4.75,4.35,4.52,38822,0
+CVV.US,D,20250106,000000,4.59,4.8,4.43,4.51,36932,0
+CVV.US,D,20250107,000000,4.79,4.79,4.35,4.42,50476,0
+CVV.US,D,20250108,000000,4.47,4.6028,4.01,4.11,35388,0
+CVV.US,D,20250110,000000,4.05,4.125,3.48,3.51,70592,0
+CVV.US,D,20250113,000000,3.5,3.84,3.5,3.77,47817,0
+CVV.US,D,20250114,000000,3.82,3.9,3.7212,3.86,13799,0
+CVV.US,D,20250115,000000,3.85,3.901,3.6301,3.77,32589,0
+CVV.US,D,20250116,000000,3.79,3.814,3.65,3.73,15845,0
+CVV.US,D,20250117,000000,3.74,3.87,3.72,3.78,14900,0
+CVV.US,D,20250121,000000,3.8,3.8199,3.64,3.75,41996,0
+CVV.US,D,20250122,000000,3.67,3.7489,3.58,3.6,26817,0
+CVV.US,D,20250123,000000,3.6,3.6526,3.5,3.59,29531,0
+CVV.US,D,20250124,000000,3.51,3.65,3.45,3.47,31316,0
+CVV.US,D,20250127,000000,3.55,3.6213,3.31,3.54,31435,0
+CVV.US,D,20250128,000000,3.4,3.6,3.35,3.43,17574,0
+CVV.US,D,20250129,000000,3.54,3.54,3.4029,3.48,9497,0
+CVV.US,D,20250130,000000,3.57,3.57,3.37,3.45,18415,0
+CVV.US,D,20250131,000000,3.44,3.6207,3.44,3.55,32381,0
+CVV.US,D,20250203,000000,3.4105,3.65,3.3412,3.65,40518,0
+CVV.US,D,20250204,000000,3.69,3.69,3.33,3.51,29101,0
+CVV.US,D,20250205,000000,3.5,3.6,3.495,3.58,25841,0
+CVV.US,D,20250206,000000,3.59,3.655,3.5,3.6,19768,0
+CVV.US,D,20250207,000000,3.61,3.61,3.47,3.59,10660,0
+CVV.US,D,20250210,000000,3.68,3.89,3.55,3.89,98932,0
+CVV.US,D,20250211,000000,3.88,3.89,3.6016,3.69,32699,0
+CVV.US,D,20250212,000000,3.6133,3.7633,3.6001,3.67,10702,0
+CVV.US,D,20250213,000000,3.7,3.7125,3.52,3.58,27193,0
+CVV.US,D,20250214,000000,3.58,3.71,3.55,3.71,21153,0
+CVV.US,D,20250218,000000,3.65,3.8128,3.53,3.53,19131,0
+CVV.US,D,20250219,000000,3.51,3.67,3.41,3.5594,29490,0
+CVV.US,D,20250220,000000,3.53,3.5499,3.3264,3.33,27952,0
+CVV.US,D,20250221,000000,3.35,3.35,3.22,3.24,15891,0
+CVV.US,D,20250224,000000,3.23,3.3399,3.01,3.01,36756,0
+CVV.US,D,20250225,000000,2.96,3.125,2.96,3.03,24412,0
+CVV.US,D,20250226,000000,3.1,3.14,3.0165,3.08,8609,0
+CVV.US,D,20250227,000000,3.08,3.12,2.9901,3.05,10633,0
+CVV.US,D,20250228,000000,3.055,3.1039,2.99,3.01,12614,0
+CVV.US,D,20250303,000000,2.99,3.12,2.96,2.96,27969,0
+CVV.US,D,20250304,000000,2.91,3.08,2.91,3.06,12128,0
+CVV.US,D,20250305,000000,3.09,3.09,2.97,3,15341,0
+CVV.US,D,20250306,000000,2.96,3.12,2.96,3.01,31470,0
+CVV.US,D,20250307,000000,3.07,3.07,2.91,2.95,23057,0
+CVV.US,D,20250310,000000,2.92,3.015,2.92,2.98,13077,0
+CVV.US,D,20250311,000000,2.98,3.08,2.93,3,14205,0
+CVV.US,D,20250312,000000,3.06,3.07,3,3,12284,0
+CVV.US,D,20250313,000000,3,3.0893,3,3.04,5743,0
+CVV.US,D,20250314,000000,3.05,3.13,3.0104,3.1,17891,0
+CVV.US,D,20250317,000000,3.13,3.14,3.05,3.06,8548,0
+CVV.US,D,20250318,000000,3.1,3.229,3.09,3.19,14210,0
+CVV.US,D,20250319,000000,3.23,3.3,3.1,3.15,49137,0
+CVV.US,D,20250320,000000,3.4,3.4,3.12,3.16,45058,0
+CVV.US,D,20250321,000000,3.16,3.16,3.02,3.08,32214,0
+CVV.US,D,20250324,000000,3.07,3.1589,3.0282,3.1527,4199,0
+CVV.US,D,20250325,000000,3.09,3.145,3.02,3.02,6197,0
+CVV.US,D,20250326,000000,3.06,3.1488,3.05,3.08,14536,0
+CVV.US,D,20250327,000000,3.13,3.13,3.05,3.0799,3377,0
+CVV.US,D,20250328,000000,3.09,3.18,3,3.04,11167,0
+CVV.US,D,20250331,000000,3.08,3.12,3.01,3.07,10315,0
+CVV.US,D,20250401,000000,3.0712,3.128,3.01,3.1,10785,0
+CVV.US,D,20250402,000000,3.05,3.1,3.02,3.08,24840,0
+CVV.US,D,20250403,000000,3.02,3.1465,2.88,3.06,23221,0
+CVV.US,D,20250404,000000,2.91,3.06,2.65,2.67,59025,0
+CVV.US,D,20250407,000000,2.61,2.7489,2.53,2.69,19731,0
+CVV.US,D,20250408,000000,2.78,2.8592,2.65,2.74,17002,0
+CVV.US,D,20250409,000000,2.74,2.8903,2.64,2.88,17858,0
+CVV.US,D,20250410,000000,2.88,2.9928,2.88,2.9,13136,0
+CVV.US,D,20250411,000000,2.93,3.1099,2.93,3.05,8025,0
+CVV.US,D,20250414,000000,3.06,3.11,2.9345,3.071,20714,0
+CVV.US,D,20250415,000000,3.14,3.2,3.01,3.17,19118,0
+CVV.US,D,20250416,000000,3.2,3.2,3.03,3.1,4278,0
+CVV.US,D,20250417,000000,3.05,3.1,3.0047,3.07,5340,0
+CVV.US,D,20250421,000000,3.02,3.08,2.92,2.96,17801,0
+CVV.US,D,20250422,000000,3.01,3.05,2.91,2.9476,36577,0
+CVV.US,D,20250423,000000,2.9604,3.056,2.92,3.01,12903,0
+CVV.US,D,20250424,000000,3.05,3.0915,2.9916,3.03,4863,0
+CVV.US,D,20250425,000000,3.08,3.2,3.07,3.11,8489,0
+CVV.US,D,20250428,000000,3.06,3.14,2.97,2.99,12284,0
+CVV.US,D,20250429,000000,2.98,3.01,2.93,2.9914,7330,0
+CVV.US,D,20250430,000000,2.92,2.9743,2.898,2.9,7165,0
+CVV.US,D,20250501,000000,2.92,2.97,2.92,2.97,2378,0
+CVV.US,D,20250502,000000,3.01,3.01,2.92,2.94,13349,0
+CVV.US,D,20250505,000000,2.99,2.99,2.83,2.83,12150,0
+CVV.US,D,20250506,000000,2.84,2.93,2.71,2.72,21842,0
+CVV.US,D,20250507,000000,2.71,3.1,2.6508,2.89,83464,0
+CVV.US,D,20250508,000000,2.85,3.1198,2.8142,2.88,6742,0
+CVV.US,D,20250509,000000,2.86,2.91,2.74,2.84,7117,0
+CVV.US,D,20250512,000000,2.86,2.9899,2.81,2.9,19689,0
+CVV.US,D,20250513,000000,2.87,3.02,2.87,2.91,42955,0
+CVV.US,D,20250514,000000,2.91,2.91,2.59,2.65,150008,0
+CVV.US,D,20250515,000000,2.62,2.64,2.5892,2.6,35668,0
+CVV.US,D,20250516,000000,2.575,2.67,2.55,2.59,44993,0
+CVV.US,D,20250519,000000,2.6,2.65,2.46,2.52,48111,0
+CVV.US,D,20250520,000000,2.51,2.6067,2.48,2.56,39528,0
+CVV.US,D,20250521,000000,2.53,2.64,2.48,2.55,45906,0
+CVV.US,D,20250522,000000,2.59,2.87,2.55,2.78,133341,0
+CVV.US,D,20250523,000000,2.8,3.17,2.8,3.17,126295,0
+CVV.US,D,20250527,000000,3.15,3.355,3.15,3.31,39063,0
+CVV.US,D,20250528,000000,3.29,3.29,3.1204,3.1754,27235,0
+CVV.US,D,20250529,000000,3.18,3.2162,3,3.0599,13031,0
+CVV.US,D,20250530,000000,3.06,3.09,2.9601,3.025,16149,0
+CVV.US,D,20250602,000000,3.05,3.0791,2.9809,3.01,20444,0
+CVV.US,D,20250603,000000,3.02,3.1783,2.9731,3.1,19921,0
+CVV.US,D,20250604,000000,3.15,3.615,3.15,3.5,68216,0
+CVV.US,D,20250605,000000,3.53,3.6889,3.3191,3.48,30957,0
+CVV.US,D,20250606,000000,3.47,3.47,3.07,3.13,43432,0
+CVV.US,D,20250609,000000,3.13,3.1841,3.1,3.1,9549,0
+CVV.US,D,20250610,000000,3.14,3.2393,3.1,3.1,12908,0
+CVV.US,D,20250611,000000,3.13,3.25,3.04,3.06,16123,0
+CVV.US,D,20250612,000000,3.04,3.24,3.0346,3.1443,20520,0
+CVV.US,D,20250613,000000,3.06,3.2618,3.0333,3.0333,13474,0
+CVV.US,D,20250616,000000,3.1,3.3999,3,3.03,27897,0
+CVV.US,D,20250617,000000,3.11,3.11,3,3,5945,0
+CVV.US,D,20250618,000000,3.03,3.1,2.81,2.81,48394,0
+CVV.US,D,20250620,000000,2.85,2.89,2.7499,2.82,24144,0
+CVV.US,D,20250623,000000,2.84,2.9,2.76,2.81,15931,0
+CVV.US,D,20250624,000000,2.84,2.93,2.82,2.9,30011,0
+CVV.US,D,20250625,000000,2.94,3.0566,2.87,2.96,14827,0
+CVV.US,D,20250626,000000,3.02,3.1,2.8317,2.89,21361,0
+CVV.US,D,20250627,000000,2.93,3,2.8304,2.86,38896,0
+CVV.US,D,20250630,000000,2.93,2.9993,2.86,2.98,10074,0
+CVV.US,D,20250701,000000,2.98,3.0181,2.9033,2.94,38137,0
+CVV.US,D,20250702,000000,2.94,3.14,2.94,3.04,28273,0
+CVV.US,D,20250703,000000,3.08,3.1997,3.04,3.13,13432,0
+CVV.US,D,20250707,000000,3.1,3.3,3.1,3.26,50577,0
+CVV.US,D,20250708,000000,3.28,3.49,3.2,3.45,55772,0
+CVV.US,D,20250709,000000,3.41,3.4432,3.21,3.24,41051,0
+CVV.US,D,20250710,000000,3.24,3.3838,3.24,3.31,9243,0
+CVV.US,D,20250711,000000,3.34,3.34,3.0916,3.271822,21438,0
+CVV.US,D,20250714,000000,3.25,3.27,3.15,3.22,34502,0
+CVV.US,D,20250715,000000,3.22,3.22,3.15,3.15,11993,0
+CVV.US,D,20250716,000000,3.13,3.1501,3.06,3.14,20172,0
+CVV.US,D,20250717,000000,3.19,3.468,3.14,3.44,58521,0
+CVV.US,D,20250718,000000,3.47,3.6999,3.47,3.69,64974,0
+CVV.US,D,20250721,000000,3.7,3.7489,3.494,3.5,48892,0
+CVV.US,D,20250722,000000,3.5,3.68,3.4,3.48,38586,0
+CVV.US,D,20250723,000000,3.575,3.7376,3.55,3.694,14443,0
+CVV.US,D,20250724,000000,3.68,3.94,3.6454,3.94,50276,0
+CVV.US,D,20250725,000000,3.98,3.98,3.7,3.74,21360,0
+CVV.US,D,20250728,000000,3.92,4.15,3.8714,4.14,67801,0
+CVV.US,D,20250729,000000,4.15,4.15,3.9175,3.95,17959,0
+CVV.US,D,20250730,000000,3.89,4,3.85,3.85,4552,0
+CVV.US,D,20250731,000000,3.8529,3.97,3.8071,3.86,20509,0
+CVV.US,D,20250801,000000,3.82,3.8553,3.5001,3.67,15656,0
+CVV.US,D,20250804,000000,3.8,3.8,3.5157,3.56,48358,0
+CVV.US,D,20250805,000000,3.6,3.8305,3.6,3.72,5956,0
+CVV.US,D,20250806,000000,3.72,3.8,3.5967,3.67,13801,0
+CVV.US,D,20250807,000000,3.73,3.78,3.52,3.5405,13766,0
+CVV.US,D,20250808,000000,3.54,3.7577,3.5109,3.61,12904,0
+CVV.US,D,20250811,000000,3.62,3.95,3.5301,3.68,31194,0
+CVV.US,D,20250812,000000,3.73,3.92,3.13,3.16,138849,0
+CVV.US,D,20250813,000000,3.05,3.15,2.915,2.93,92099,0
+CVV.US,D,20250814,000000,2.91,2.9767,2.825,2.93,25441,0
+CVV.US,D,20250815,000000,2.95,3.1336,2.85,2.944,23704,0
+CVV.US,D,20250818,000000,2.91,3.06,2.9,2.96,28627,0
+CVV.US,D,20250819,000000,3,3.13,2.95,3.08,17083,0
+CVV.US,D,20250820,000000,3.03,3.04,2.8605,2.9,15298,0
+CVV.US,D,20250821,000000,2.95,2.95,2.8,2.8,19696,0
+CVV.US,D,20250822,000000,2.85,3,2.82,2.91,20839,0
+CVV.US,D,20250825,000000,2.89,2.9916,2.82,2.82,28975,0
+CVV.US,D,20250826,000000,2.8,2.9715,2.8,2.8,15236,0
+CVV.US,D,20250827,000000,2.8,2.947,2.8,2.9,25305,0
+CVV.US,D,20250828,000000,2.86,2.9386,2.8306,2.87,9364,0
+CVV.US,D,20250829,000000,2.88,2.9838,2.81,2.82,10287,0
+CVV.US,D,20250902,000000,2.8,2.96,2.76,2.81,32670,0
+CVV.US,D,20250903,000000,2.83,2.94,2.8,2.87,36453,0
+CVV.US,D,20250904,000000,2.89,2.9754,2.84,2.9,34026,0
+CVV.US,D,20250905,000000,2.9,3.0203,2.77,2.77,59233,0
+CVV.US,D,20250908,000000,2.76,2.89,2.76,2.79,29784,0
+CVV.US,D,20250909,000000,2.82,3.1599,2.82,2.99,32513,0
+CVV.US,D,20250910,000000,3.07,3.15,3.0001,3.06,20639,0
+CVV.US,D,20250911,000000,3.14,3.24,2.98,2.98,35769,0
+CVV.US,D,20250912,000000,3.05,3.21,3.035,3.06,15240,0
+CVV.US,D,20250915,000000,3.11,3.18,2.95,2.95,41731,0
+CVV.US,D,20250916,000000,3,3.1588,2.9607,3.05,13848,0
+CVV.US,D,20250917,000000,3.09,3.1652,3.01,3.01,23583,0
+CVV.US,D,20250918,000000,3.06,3.2,3.036,3.06,32182,0
+CVV.US,D,20250919,000000,3.07,3.33,3.07,3.17,75215,0
+CVV.US,D,20250922,000000,3.24,3.37,3.2,3.28,46467,0
+CVV.US,D,20250923,000000,3.32,3.41,3.31,3.35,32298,0
+CVV.US,D,20250924,000000,3.36,3.43,3.2945,3.43,37823,0
+CVV.US,D,20250925,000000,3.37,3.42,3.29,3.39,45035,0
+CVV.US,D,20250926,000000,3.38,3.38,3.1601,3.26,26428,0
+CVV.US,D,20250929,000000,3.32,3.37,3.26,3.33,23842,0
+CVV.US,D,20250930,000000,3.33,3.3696,3.25,3.36,27690,0
+CVV.US,D,20251001,000000,3.3,3.3385,3.22,3.28,19522,0
+CVV.US,D,20251002,000000,3.25,3.4,3.25,3.39,38958,0
+CVV.US,D,20251003,000000,3.4,3.42,3.2301,3.35,31551,0
+CVV.US,D,20251006,000000,3.31,3.55,3.31,3.45,48439,0
+CVV.US,D,20251007,000000,3.47,3.5485,3.32,3.44,20664,0
+CVV.US,D,20251008,000000,3.47,3.4729,3.3773,3.39,40687,0
+CVV.US,D,20251009,000000,3.38,3.48,3.3,3.37,56725,0
+CVV.US,D,20251010,000000,3.35,3.4634,3.15,3.16,32372,0
+CVV.US,D,20251013,000000,3.2,4.09,3.2,4.03,160201,0
+CVV.US,D,20251014,000000,4,4.26,3.78,3.84,117181,0
+CVV.US,D,20251015,000000,3.99,4.3101,3.97,4.1,132382,0
+CVV.US,D,20251016,000000,4.14,4.1979,3.75,3.88,98197,0
+CVV.US,D,20251017,000000,3.92,4.09,3.7527,3.95,42949,0
+CVV.US,D,20251020,000000,4.05,4.67,4.05,4.6,116928,0
+CVV.US,D,20251021,000000,4.6,4.6,4.0201,4.19,48002,0
+CVV.US,D,20251022,000000,4.2,4.3298,3.95,4.1,54394,0
+CVV.US,D,20251023,000000,4.05,4.2482,4,4.09,33571,0
+CVV.US,D,20251024,000000,4.1,4.18,4.015,4.03,19256,0
+CVV.US,D,20251027,000000,4.17,4.35,4.1,4.35,61336,0
+CVV.US,D,20251028,000000,4.4,4.42,4.16,4.23,34169,0
+CVV.US,D,20251029,000000,4.27,4.37,4.1011,4.16,30874,0
+CVV.US,D,20251030,000000,4.15,4.17,3.91,3.97,24146,0
+CVV.US,D,20251031,000000,4,4.0355,3.88,3.91,22747,0
+CVV.US,D,20251103,000000,3.98,4.0899,3.81,3.91,19255,0
+CVV.US,D,20251104,000000,3.78,3.9699,3.67,3.67,28325,0
+CVV.US,D,20251105,000000,3.63,3.9617,3.63,3.66,28184,0
+CVV.US,D,20251106,000000,3.66,3.7085,3.56,3.594,25767,0
+CVV.US,D,20251107,000000,3.56,3.6,3.39,3.45,24274,0
+CVV.US,D,20251110,000000,3.46,3.7399,3.39,3.44,13503,0
+CVV.US,D,20251111,000000,3.41,3.74,3.15,3.22,41171,0
+CVV.US,D,20251112,000000,3.34,3.45,3.1601,3.17,22816,0
+CVV.US,D,20251113,000000,3.185,3.45,3.14,3.34,22807,0
+CVV.US,D,20251114,000000,3.35,3.639,3.35,3.53,37917,0
+CVV.US,D,20251117,000000,3.55,3.57,3.4,3.43,42440,0
+CVV.US,D,20251118,000000,3.35,3.4,3.25,3.25,10112,0
+CVV.US,D,20251119,000000,3.24,3.37,3.15,3.33,12638,0
+CVV.US,D,20251120,000000,3.355,3.5,3.16,3.16,25582,0
+CVV.US,D,20251121,000000,3.16,3.205,3.05,3.15,15756,0
+CVV.US,D,20251124,000000,3.08,3.4269,3.0325,3.1685,14374,0
+CVV.US,D,20251125,000000,3.21,3.3169,3.1301,3.29,11452,0
+CVV.US,D,20251126,000000,3.31,3.42,3.23,3.31,10477,0
+CVV.US,D,20251128,000000,3.35,3.5,3.33,3.4899,9929,0
+CVV.US,D,20251201,000000,3.5,3.66,3.49,3.52,20690,0
+CVV.US,D,20251202,000000,3.52,3.54,3.32,3.41,16720,0
+CVV.US,D,20251203,000000,3.53,3.5799,3.3965,3.43,7880,0
+CVV.US,D,20251204,000000,3.5,3.515,3.306,3.306,9854,0
+CVV.US,D,20251205,000000,3.33,3.3567,3.2,3.32,12843,0
+CVV.US,D,20251208,000000,3.34,3.34,3.22,3.27,9548,0
+CVV.US,D,20251209,000000,3.328,3.34,3.1862,3.3,22307,0
+CVV.US,D,20251210,000000,3.36,3.4,3.2202,3.3,35437,0
+CVV.US,D,20251211,000000,3.33,3.33,3.1501,3.27,19795,0
+CVV.US,D,20251212,000000,3.31,3.336,3.24,3.3,11406,0
+CVV.US,D,20251215,000000,3.26,3.35,3.095,3.14,21584,0
+CVV.US,D,20251216,000000,3.11,3.1584,3.0101,3.07,33178,0
+CVV.US,D,20251217,000000,3.24,3.24,3.035,3.06,14602,0
+CVV.US,D,20251218,000000,3.06,3.15,3,3,8363,0
+CVV.US,D,20251219,000000,3.06,3.075,2.98,2.98,19798,0
+CVV.US,D,20251222,000000,3,3.05,2.98,3.01,26529,0
+CVV.US,D,20251223,000000,3,3.05,2.97,2.98,19947,0
+CVV.US,D,20251224,000000,2.99,3.127,2.99,3,10739,0
+CVV.US,D,20251226,000000,3.04,3.05,2.9794,3.03,21083,0
+CVV.US,D,20251229,000000,3.03,3.03,2.96,3,15474,0
+CVV.US,D,20251230,000000,2.98,3.1363,2.98,3.04,28912,0
+CVV.US,D,20251231,000000,3.06,3.127,3.05,3.09,12909,0
+CVV.US,D,20260102,000000,3.09,3.27,3.03,3.22,27423,0
+CVV.US,D,20260105,000000,3.32,3.99,3.3,3.66,143668,0
+CVV.US,D,20260106,000000,3.73,3.9794,3.7,3.81,42979,0
+CVV.US,D,20260107,000000,3.85,4.18,3.755,3.95,63452,0
+CVV.US,D,20260108,000000,3.99,4.141,3.9701,4.01,71506,0
+CVV.US,D,20260109,000000,4.08,4.5,4.08,4.49,72004,0
+CVV.US,D,20260112,000000,4.53,4.67,4.5001,4.67,74174,0
+CVV.US,D,20260113,000000,4.67,4.8399,4.0001,4.27,90319,0
+CVV.US,D,20260114,000000,4.28,4.39,3.81,3.86,127150,0
+CVV.US,D,20260115,000000,3.96,4.29,3.87,4.1,70084,0
+CVV.US,D,20260116,000000,4.15,4.51,4.1,4.24,108117,0
+CVV.US,D,20260120,000000,4.38,4.4,4.12,4.18,105973,0
+CVV.US,D,20260121,000000,4.24,4.4,4.11,4.28,72973,0
+CVV.US,D,20260122,000000,4.43,5.84,4.3103,5.61,377250,0
+CVV.US,D,20260123,000000,5.72,5.74,5.03,5.22,189975,0
+CVV.US,D,20260126,000000,5.34,5.86,5.31,5.64,170203,0
+CVV.US,D,20260127,000000,5.67,5.86,5.1101,5.665,87304,0
+CVV.US,D,20260128,000000,5.8,5.8199,5.1,5.27,68564,0
+CVV.US,D,20260129,000000,5.29,5.64,5.14,5.25,64726,0
+CVV.US,D,20260130,000000,5.11,5.165,4.7601,4.81,42144,0
+CVV.US,D,20260202,000000,4.83,4.96,4.56,4.62,60624,0
+CVV.US,D,20260203,000000,4.67,4.85,4.01,4.32,119648,0
+CVV.US,D,20260204,000000,4.31,4.4438,3.8,3.92,129957,0
+CVV.US,D,20260205,000000,3.92,4.0746,3.83,3.91,42432,0
+CVV.US,D,20260206,000000,4.08,4.2,3.92,4.11,82537,0
+CVV.US,D,20260209,000000,4.08,4.76,4.08,4.64,106586,0
+CVV.US,D,20260210,000000,4.65,4.768,4.395,4.43,55985,0
+CVV.US,D,20260211,000000,4.4,4.535,4.15,4.25,39368,0
+CVV.US,D,20260212,000000,4.24,4.3261,4.02,4.02,23813,0
+CVV.US,D,20260213,000000,4.03,4.1899,3.95,3.99,38225,0
+CVV.US,D,20260217,000000,4.03,4.12,3.87,4,50545,0
+CVV.US,D,20260218,000000,4.08,4.19,3.85,3.99,43886,0
diff --git a/daily/us/nasdaq stocks/1/cytk.us.txt b/daily/us/nasdaq stocks/1/cytk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a98a60ca1befac0a55624e285ddc43ce37db9fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cytk.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYTK.US,D,20050225,000000,55.68,57.9,55.2,57,7519,0
+CYTK.US,D,20050228,000000,57,58.5,56.46,58.2,9350,0
+CYTK.US,D,20050301,000000,57.12,61.02,57.12,61.02,16710,0
+CYTK.US,D,20050302,000000,59.52,60.24,58.38,59.04,9751,0
+CYTK.US,D,20050303,000000,59.52,59.52,56.76,57.9,23362,0
+CYTK.US,D,20050304,000000,58.08,58.74,57,57,5932,0
+CYTK.US,D,20050307,000000,57,57,52.08,53.94,26460,0
+CYTK.US,D,20050308,000000,52.8,53.82,52.68,52.92,4203,0
+CYTK.US,D,20050309,000000,52.2,54.24,52.2,54,9813,0
+CYTK.US,D,20050310,000000,54.9,54.9,53.4,53.46,10070,0
+CYTK.US,D,20050311,000000,53.1,54.48,53.04,53.82,29473,0
+CYTK.US,D,20050314,000000,55.08,55.08,51.48,52.08,16604,0
+CYTK.US,D,20050315,000000,52.5,53.94,48.24,49.62,16417,0
+CYTK.US,D,20050316,000000,49.2,51.3,45.12,45.42,14023,0
+CYTK.US,D,20050317,000000,45.6,46.26,40.8,41.7,33852,0
+CYTK.US,D,20050318,000000,41.34,46.26,37.74,42.84,66471,0
+CYTK.US,D,20050321,000000,43.2,43.38,42.6,42.72,21053,0
+CYTK.US,D,20050322,000000,42.66,43.68,42.06,42.06,4008,0
+CYTK.US,D,20050323,000000,42,43.8,42,42.6,22747,0
+CYTK.US,D,20050324,000000,42.72,43.26,42.66,42.84,2956,0
+CYTK.US,D,20050328,000000,43.32,43.32,42,42,27629,0
+CYTK.US,D,20050329,000000,42.6,42.6,36.78,36.96,16635,0
+CYTK.US,D,20050330,000000,37.2,45,37.2,41.28,14592,0
+CYTK.US,D,20050331,000000,41.46,42,38.4,39.36,5881,0
+CYTK.US,D,20050401,000000,39.06,40.62,37.62,39.24,4749,0
+CYTK.US,D,20050404,000000,39.12,41.34,39.12,40.5,5565,0
+CYTK.US,D,20050405,000000,41.34,42,39.54,40.68,5574,0
+CYTK.US,D,20050406,000000,41.28,41.52,36.12,38.1,33130,0
+CYTK.US,D,20050407,000000,37.74,39.6,36.9,39.54,28368,0
+CYTK.US,D,20050408,000000,40.38,40.86,39.24,40.14,13912,0
+CYTK.US,D,20050411,000000,40.32,40.8,39,39.54,4981,0
+CYTK.US,D,20050412,000000,39.42,39.6,36.9,39.12,16248,0
+CYTK.US,D,20050413,000000,39.3,39.3,37.5,37.86,8508,0
+CYTK.US,D,20050414,000000,37.86,38.52,37.56,37.56,7531,0
+CYTK.US,D,20050415,000000,37.62,37.62,34.8,35.76,8439,0
+CYTK.US,D,20050418,000000,36.36,36.36,31.74,31.74,8975,0
+CYTK.US,D,20050419,000000,31.74,33.24,30.24,30.3,41987,0
+CYTK.US,D,20050420,000000,29.94,31.02,28.68,29.76,14402,0
+CYTK.US,D,20050421,000000,29.76,30.48,29.76,30.06,7683,0
+CYTK.US,D,20050422,000000,29.94,32.52,29.4,30.24,8468,0
+CYTK.US,D,20050425,000000,30,30.66,29.76,30.12,12638,0
+CYTK.US,D,20050426,000000,30.06,30.9,29.4,30.9,8353,0
+CYTK.US,D,20050427,000000,30.54,32.22,29.82,29.94,91300,0
+CYTK.US,D,20050428,000000,30.06,31.92,29.76,29.76,8037,0
+CYTK.US,D,20050429,000000,30.36,31.8,27.66,29.46,13766,0
+CYTK.US,D,20050502,000000,30.06,30.6,29.82,30,37851,0
+CYTK.US,D,20050503,000000,29.58,30.42,29.28,29.28,15621,0
+CYTK.US,D,20050504,000000,29.16,33.9,29.16,33.84,31642,0
+CYTK.US,D,20050505,000000,33.6,36.66,33,35.46,13255,0
+CYTK.US,D,20050506,000000,36,36.42,35.1,36.42,5882,0
+CYTK.US,D,20050509,000000,36.48,39,36,39,10328,0
+CYTK.US,D,20050510,000000,39.12,39.12,38.22,38.76,10625,0
+CYTK.US,D,20050511,000000,38.94,38.94,36.66,37.62,4837,0
+CYTK.US,D,20050512,000000,38.1,41.46,37.08,37.08,26208,0
+CYTK.US,D,20050513,000000,36.9,36.9,35.1,36,18513,0
+CYTK.US,D,20050516,000000,36.12,37.56,35.7,35.94,9112,0
+CYTK.US,D,20050517,000000,35.7,36.12,35.16,36.12,4308,0
+CYTK.US,D,20050518,000000,36.42,36.96,35.52,36.42,6702,0
+CYTK.US,D,20050519,000000,36.18,36.18,33,33.3,12785,0
+CYTK.US,D,20050520,000000,33.42,33.66,33.06,33.66,5164,0
+CYTK.US,D,20050523,000000,34.26,35.1,33.3,34.62,2812,0
+CYTK.US,D,20050524,000000,33.9,35.94,33.9,35.22,2937,0
+CYTK.US,D,20050525,000000,35.7,35.7,34.08,34.62,11840,0
+CYTK.US,D,20050526,000000,35.28,35.28,32.88,33.3,15238,0
+CYTK.US,D,20050527,000000,32.7,33.84,32.52,33.54,3663,0
+CYTK.US,D,20050531,000000,33,33,32.4,32.64,8234,0
+CYTK.US,D,20050601,000000,33.3,33.36,32.4,33.36,9048,0
+CYTK.US,D,20050602,000000,32.94,34.5,32.94,34.44,5800,0
+CYTK.US,D,20050603,000000,34.74,34.74,33.12,33.48,5809,0
+CYTK.US,D,20050606,000000,32.88,33.3,32.46,32.64,21647,0
+CYTK.US,D,20050607,000000,33,33.3,31.8,31.8,15313,0
+CYTK.US,D,20050608,000000,32.58,32.58,31.14,31.56,19393,0
+CYTK.US,D,20050609,000000,31.5,31.8,30.84,30.84,12718,0
+CYTK.US,D,20050610,000000,31.5,31.8,30.84,31.32,2483,0
+CYTK.US,D,20050613,000000,31.32,31.62,30.9,31.08,6995,0
+CYTK.US,D,20050614,000000,30.6,32.4,30.24,31.38,19390,0
+CYTK.US,D,20050615,000000,31.5,31.68,31.02,31.5,11559,0
+CYTK.US,D,20050616,000000,32.28,32.28,31.08,31.32,13245,0
+CYTK.US,D,20050617,000000,31.68,44.28,31.02,38.7,114269,0
+CYTK.US,D,20050620,000000,39.66,39.66,37.2,38.76,16361,0
+CYTK.US,D,20050621,000000,38.88,39.6,37.62,37.92,10202,0
+CYTK.US,D,20050622,000000,38.4,39,37.2,37.2,9058,0
+CYTK.US,D,20050623,000000,37.2,37.2,35.28,36.6,9234,0
+CYTK.US,D,20050624,000000,36.54,38.82,36,38.82,79904,0
+CYTK.US,D,20050627,000000,38.7,41.7,38.16,41.16,13488,0
+CYTK.US,D,20050628,000000,41.7,42.36,41.22,42.3,9569,0
+CYTK.US,D,20050629,000000,42,42.6,42,42,12753,0
+CYTK.US,D,20050630,000000,42.12,42.78,41.64,41.64,13309,0
+CYTK.US,D,20050701,000000,42.48,43.32,42.06,42.66,50345,0
+CYTK.US,D,20050705,000000,42.84,48.48,42.6,47.7,25712,0
+CYTK.US,D,20050706,000000,47.76,54.06,47.76,50.58,31954,0
+CYTK.US,D,20050707,000000,49.92,50.34,46.8,49.38,11609,0
+CYTK.US,D,20050708,000000,50.34,54,50.34,52.26,18768,0
+CYTK.US,D,20050711,000000,51.24,53.52,50.28,51.66,4751,0
+CYTK.US,D,20050712,000000,52.02,53.1,49.62,49.92,15906,0
+CYTK.US,D,20050713,000000,49.86,52.98,49.86,49.86,113981,0
+CYTK.US,D,20050714,000000,49.92,50.04,48.72,48.96,11242,0
+CYTK.US,D,20050715,000000,49.5,49.56,48.9,49.2,26502,0
+CYTK.US,D,20050718,000000,49.2,52.74,48,52.68,46129,0
+CYTK.US,D,20050719,000000,52.62,52.62,49.5,49.5,38923,0
+CYTK.US,D,20050720,000000,49.38,50.76,49.38,50.28,27693,0
+CYTK.US,D,20050721,000000,50.34,52.5,49.62,51.12,26974,0
+CYTK.US,D,20050722,000000,51.18,51.42,49.26,49.26,9071,0
+CYTK.US,D,20050725,000000,49.32,50.1,49.14,49.74,19792,0
+CYTK.US,D,20050726,000000,49.74,50.1,49.5,49.92,7951,0
+CYTK.US,D,20050727,000000,49.92,51.6,49.62,51.42,12587,0
+CYTK.US,D,20050728,000000,50.22,54.06,50.16,54.06,14001,0
+CYTK.US,D,20050729,000000,52.56,55.26,52.32,53.52,10355,0
+CYTK.US,D,20050801,000000,52.56,53.94,52.56,53.7,3316,0
+CYTK.US,D,20050802,000000,53.7,55.44,53.64,55.38,11875,0
+CYTK.US,D,20050803,000000,55.92,56.64,53.4,55.2,40600,0
+CYTK.US,D,20050804,000000,55.02,56.94,55.02,56.22,8221,0
+CYTK.US,D,20050805,000000,56.04,56.1,54.6,55.98,10820,0
+CYTK.US,D,20050808,000000,55.56,56.34,54.72,55.62,5630,0
+CYTK.US,D,20050809,000000,56.34,56.46,55.56,56.34,4585,0
+CYTK.US,D,20050810,000000,56.34,56.52,54.54,56.52,38993,0
+CYTK.US,D,20050811,000000,56.34,56.64,54.48,56.58,33862,0
+CYTK.US,D,20050812,000000,56.58,56.82,55.92,56.58,12378,0
+CYTK.US,D,20050815,000000,56.46,57.48,54.96,56.82,16837,0
+CYTK.US,D,20050816,000000,57,57,55.38,56.4,16975,0
+CYTK.US,D,20050817,000000,57,57,56.1,56.46,7854,0
+CYTK.US,D,20050818,000000,56.46,57.54,56.28,56.52,22960,0
+CYTK.US,D,20050819,000000,56.58,56.7,55.08,55.38,4155,0
+CYTK.US,D,20050822,000000,55.08,56.1,55.02,55.02,5174,0
+CYTK.US,D,20050823,000000,54.48,55.5,54.48,55.14,9059,0
+CYTK.US,D,20050824,000000,55.02,55.2,50.04,50.58,27936,0
+CYTK.US,D,20050825,000000,49.92,51.18,48.24,49.02,21657,0
+CYTK.US,D,20050826,000000,48.96,50.64,48.9,50.16,7843,0
+CYTK.US,D,20050829,000000,49.8,51.66,49.8,51.3,11660,0
+CYTK.US,D,20050830,000000,51.24,51.24,50.22,50.4,5102,0
+CYTK.US,D,20050831,000000,49.74,49.8,47.76,48.6,10540,0
+CYTK.US,D,20050901,000000,48.12,49.68,48,49.44,17803,0
+CYTK.US,D,20050902,000000,49.74,56.1,49.74,55.5,31794,0
+CYTK.US,D,20050906,000000,55.5,57.3,54.06,57.3,23390,0
+CYTK.US,D,20050907,000000,57.3,58.5,55.56,56.16,29985,0
+CYTK.US,D,20050908,000000,55.62,56.04,55.38,55.98,10023,0
+CYTK.US,D,20050909,000000,55.68,55.98,55.02,55.68,11319,0
+CYTK.US,D,20050912,000000,56.34,56.4,51.3,51.84,66781,0
+CYTK.US,D,20050913,000000,51.48,51.84,49.86,50.4,11210,0
+CYTK.US,D,20050914,000000,50.46,55.38,50.46,52.08,60724,0
+CYTK.US,D,20050915,000000,52.08,53.4,52.08,53.1,13477,0
+CYTK.US,D,20050916,000000,53.4,55.8,53.16,55.8,44584,0
+CYTK.US,D,20050919,000000,55.68,56.28,55.32,55.98,18576,0
+CYTK.US,D,20050920,000000,56.28,56.76,54.3,55.2,62962,0
+CYTK.US,D,20050921,000000,54.96,55.14,53.94,54.48,3840,0
+CYTK.US,D,20050922,000000,54.3,54.3,51.24,51.48,8197,0
+CYTK.US,D,20050923,000000,51.12,51.48,49.56,49.98,11176,0
+CYTK.US,D,20050926,000000,49.98,51.18,49.74,50.52,16008,0
+CYTK.US,D,20050927,000000,50.52,51,48.9,50.52,12573,0
+CYTK.US,D,20050928,000000,42.18,48.66,42,47.76,50891,0
+CYTK.US,D,20050929,000000,47.76,48.24,46.38,48.18,13141,0
+CYTK.US,D,20050930,000000,47.7,48.96,47.1,48.84,3988,0
+CYTK.US,D,20051003,000000,48.3,49.86,48.12,49.38,14505,0
+CYTK.US,D,20051004,000000,49.8,53.76,49.8,52.08,15576,0
+CYTK.US,D,20051005,000000,52.2,52.2,47.28,47.4,10653,0
+CYTK.US,D,20051006,000000,48.72,48.72,46.62,47.46,12274,0
+CYTK.US,D,20051007,000000,48,48.48,42.54,43.2,37985,0
+CYTK.US,D,20051010,000000,43.2,45,42.66,43.14,7312,0
+CYTK.US,D,20051011,000000,42.9,43.32,39.66,39.78,19566,0
+CYTK.US,D,20051012,000000,39.48,40.74,36.6,37.74,30606,0
+CYTK.US,D,20051013,000000,36.9,39.9,36.9,39.06,11489,0
+CYTK.US,D,20051014,000000,39.84,40.92,38.28,40.74,12109,0
+CYTK.US,D,20051017,000000,41.28,41.64,39.54,39.54,61475,0
+CYTK.US,D,20051018,000000,39.54,40.74,38.7,38.94,31609,0
+CYTK.US,D,20051019,000000,38.94,39.36,37.68,38.4,20112,0
+CYTK.US,D,20051020,000000,38.52,38.64,37.5,38.64,38855,0
+CYTK.US,D,20051021,000000,38.82,41.52,37.56,40.08,40073,0
+CYTK.US,D,20051024,000000,41.34,41.58,39.66,40.56,5333,0
+CYTK.US,D,20051025,000000,41.46,44.7,40.62,43.2,7361,0
+CYTK.US,D,20051026,000000,43.2,44.52,41.82,42.84,13476,0
+CYTK.US,D,20051027,000000,42.72,44.4,42.06,44.1,4127,0
+CYTK.US,D,20051028,000000,44.34,44.34,41.28,42.12,8540,0
+CYTK.US,D,20051031,000000,43.02,47.22,43.02,46.74,13560,0
+CYTK.US,D,20051101,000000,47.28,47.28,45.72,46.98,8778,0
+CYTK.US,D,20051102,000000,45.06,46.38,44.04,45.72,9810,0
+CYTK.US,D,20051103,000000,45.72,49.02,41.82,49.02,19309,0
+CYTK.US,D,20051104,000000,49.26,52.86,49.26,52.86,11224,0
+CYTK.US,D,20051107,000000,53.16,53.22,51.72,52.08,10481,0
+CYTK.US,D,20051108,000000,51.72,51.9,50.46,50.64,13129,0
+CYTK.US,D,20051109,000000,50.16,50.16,47.34,48,20674,0
+CYTK.US,D,20051110,000000,48,49.56,48,49.14,4470,0
+CYTK.US,D,20051111,000000,49.8,51,49.2,49.56,9771,0
+CYTK.US,D,20051114,000000,49.86,50.94,49.62,50.64,16571,0
+CYTK.US,D,20051115,000000,49.62,52.2,49.62,52.02,16505,0
+CYTK.US,D,20051116,000000,52.14,52.38,48.36,50.52,6011,0
+CYTK.US,D,20051117,000000,51.9,53.1,51.54,51.78,6972,0
+CYTK.US,D,20051118,000000,50.7,52.98,50.7,52.8,9213,0
+CYTK.US,D,20051121,000000,52.98,52.98,52.32,52.98,3614,0
+CYTK.US,D,20051122,000000,51.78,52.98,51.6,52.92,10945,0
+CYTK.US,D,20051123,000000,52.68,52.68,52.2,52.68,1321,0
+CYTK.US,D,20051125,000000,52.26,52.26,49.8,50.16,1317,0
+CYTK.US,D,20051128,000000,51.18,52.56,50.28,52.32,11135,0
+CYTK.US,D,20051129,000000,52.32,52.38,51.18,51.48,23347,0
+CYTK.US,D,20051130,000000,51.6,52.62,51.06,51.6,5575,0
+CYTK.US,D,20051201,000000,52.14,52.86,49.56,50.64,22251,0
+CYTK.US,D,20051202,000000,50.16,51.72,48.3,50.1,6961,0
+CYTK.US,D,20051205,000000,49.68,50.34,48.36,49.38,11713,0
+CYTK.US,D,20051206,000000,50.52,50.7,48.96,49.62,4880,0
+CYTK.US,D,20051207,000000,50.82,50.82,48,48.18,4314,0
+CYTK.US,D,20051208,000000,48.18,49.32,46.8,47.7,4794,0
+CYTK.US,D,20051209,000000,48.72,48.9,47.28,48,7868,0
+CYTK.US,D,20051212,000000,47.52,48.48,47.22,47.82,22165,0
+CYTK.US,D,20051213,000000,47.22,47.22,44.88,45.96,33856,0
+CYTK.US,D,20051214,000000,41.58,43.62,41.4,43.26,62708,0
+CYTK.US,D,20051215,000000,43.8,43.92,40.74,41.28,24544,0
+CYTK.US,D,20051216,000000,40.98,42.72,40.8,41.46,95138,0
+CYTK.US,D,20051219,000000,41.46,41.7,40.68,40.68,40253,0
+CYTK.US,D,20051220,000000,40.68,41.1,40.38,40.92,79692,0
+CYTK.US,D,20051221,000000,41.04,41.94,40.8,41.88,78384,0
+CYTK.US,D,20051222,000000,41.94,42.78,41.34,42.24,25667,0
+CYTK.US,D,20051223,000000,41.7,42.78,41.46,42.18,24764,0
+CYTK.US,D,20051227,000000,41.7,42.12,41.22,41.4,11181,0
+CYTK.US,D,20051228,000000,40.98,41.88,40.86,41.4,25632,0
+CYTK.US,D,20051229,000000,41.58,41.76,40.38,40.62,11680,0
+CYTK.US,D,20051230,000000,40.08,40.74,38.94,39.24,42310,0
+CYTK.US,D,20060103,000000,38.94,39.12,36.6,37.62,30435,0
+CYTK.US,D,20060104,000000,38.52,38.7,36.48,37.08,19765,0
+CYTK.US,D,20060105,000000,41.88,42,37.62,38.76,87772,0
+CYTK.US,D,20060106,000000,38.82,40.44,38.76,39.42,83256,0
+CYTK.US,D,20060109,000000,39.9,41.4,39.54,41.16,110598,0
+CYTK.US,D,20060110,000000,41.4,41.7,40.02,41.28,198397,0
+CYTK.US,D,20060111,000000,41.4,42.42,41.4,42.06,64153,0
+CYTK.US,D,20060112,000000,42.3,42.3,40.26,40.68,47944,0
+CYTK.US,D,20060113,000000,40.26,41.82,40.26,41.1,31853,0
+CYTK.US,D,20060117,000000,40.68,41.76,40.62,41.34,32313,0
+CYTK.US,D,20060118,000000,41.16,42.6,40.5,42.42,36206,0
+CYTK.US,D,20060119,000000,42.6,42.6,41.88,42.06,32721,0
+CYTK.US,D,20060120,000000,42,42.42,41.64,41.82,34647,0
+CYTK.US,D,20060123,000000,42.3,42.3,41.1,41.28,28305,0
+CYTK.US,D,20060124,000000,41.28,42.36,41.28,42.24,24452,0
+CYTK.US,D,20060125,000000,42.24,43.2,41.94,43.14,23509,0
+CYTK.US,D,20060126,000000,43.08,43.74,41.22,43.74,26865,0
+CYTK.US,D,20060127,000000,43.32,44.34,43.32,43.74,15203,0
+CYTK.US,D,20060130,000000,44.1,44.1,43.08,43.14,9846,0
+CYTK.US,D,20060131,000000,43.32,43.8,42.24,42.78,67442,0
+CYTK.US,D,20060201,000000,42.18,43.08,42,42.9,81863,0
+CYTK.US,D,20060202,000000,43.26,45.06,42.84,45.06,23896,0
+CYTK.US,D,20060203,000000,44.94,47.88,44.46,47.7,57225,0
+CYTK.US,D,20060206,000000,47.4,47.58,45.9,45.9,9541,0
+CYTK.US,D,20060207,000000,45.84,46.86,45.48,46.26,10718,0
+CYTK.US,D,20060208,000000,46.26,46.32,41.94,45.72,26968,0
+CYTK.US,D,20060209,000000,46.02,47.46,43.92,45.3,18308,0
+CYTK.US,D,20060210,000000,45.12,45.24,42.84,43.68,17541,0
+CYTK.US,D,20060213,000000,43.5,43.98,42.24,43.38,15465,0
+CYTK.US,D,20060214,000000,43.14,43.92,43.02,43.14,16701,0
+CYTK.US,D,20060215,000000,42.84,43.86,42.84,43.2,15959,0
+CYTK.US,D,20060216,000000,43.86,46.32,42.18,42.66,32422,0
+CYTK.US,D,20060217,000000,42.66,45.3,41.7,42.96,26539,0
+CYTK.US,D,20060221,000000,42.9,43.74,42.3,42.66,20107,0
+CYTK.US,D,20060222,000000,42.6,43.32,42.3,42.78,15390,0
+CYTK.US,D,20060223,000000,42.78,43.08,42.24,43.08,15578,0
+CYTK.US,D,20060224,000000,43.32,43.68,42.72,42.9,11258,0
+CYTK.US,D,20060227,000000,43.02,44.58,42.6,43.02,17970,0
+CYTK.US,D,20060228,000000,42.6,42.96,42.36,42.84,11690,0
+CYTK.US,D,20060301,000000,42.78,43.26,42.54,42.9,13067,0
+CYTK.US,D,20060302,000000,42.6,43.26,42.3,42.96,15107,0
+CYTK.US,D,20060303,000000,42.6,43.02,42.36,42.36,6631,0
+CYTK.US,D,20060306,000000,42.36,42.84,42.3,42.36,8740,0
+CYTK.US,D,20060307,000000,42.42,42.42,42.06,42.18,10629,0
+CYTK.US,D,20060308,000000,42.18,43.26,42,42.66,5042,0
+CYTK.US,D,20060309,000000,42.6,43.5,42.3,42.36,8370,0
+CYTK.US,D,20060310,000000,42.24,42.9,42,42.9,4978,0
+CYTK.US,D,20060313,000000,43.14,43.14,42.36,42.54,4053,0
+CYTK.US,D,20060314,000000,42.6,43.5,42.36,42.78,5333,0
+CYTK.US,D,20060315,000000,42.06,43.02,41.7,42.24,12484,0
+CYTK.US,D,20060316,000000,42.42,43.02,41.82,42.18,6924,0
+CYTK.US,D,20060317,000000,42.42,42.42,41.4,41.4,11456,0
+CYTK.US,D,20060320,000000,41.4,42.72,41.28,42.66,8121,0
+CYTK.US,D,20060321,000000,42.48,43.02,41.1,42.54,22126,0
+CYTK.US,D,20060322,000000,42.36,43.14,41.7,42.96,12095,0
+CYTK.US,D,20060323,000000,42.78,43.98,42.24,43.2,10702,0
+CYTK.US,D,20060324,000000,43.38,43.5,42.18,43.32,11867,0
+CYTK.US,D,20060327,000000,43.2,43.8,43.02,43.14,19253,0
+CYTK.US,D,20060328,000000,43.2,43.56,42.3,43.2,7258,0
+CYTK.US,D,20060329,000000,43.14,43.56,42.6,42.84,15697,0
+CYTK.US,D,20060330,000000,42.36,43.44,41.88,43.14,11869,0
+CYTK.US,D,20060331,000000,41.1,43.74,41.1,43.74,69394,0
+CYTK.US,D,20060403,000000,43.8,46.02,43.74,46.02,27320,0
+CYTK.US,D,20060404,000000,46.2,47.1,44.88,46.86,18255,0
+CYTK.US,D,20060405,000000,46.8,47.82,46.32,47.64,10717,0
+CYTK.US,D,20060406,000000,47.34,47.34,44.1,44.64,28342,0
+CYTK.US,D,20060407,000000,44.88,44.88,43.86,44.1,34698,0
+CYTK.US,D,20060410,000000,44.58,44.76,44.22,44.46,24857,0
+CYTK.US,D,20060411,000000,44.82,44.82,44.1,44.52,22326,0
+CYTK.US,D,20060412,000000,44.28,45.6,44.28,44.58,28154,0
+CYTK.US,D,20060413,000000,44.52,45.78,44.4,44.94,13844,0
+CYTK.US,D,20060417,000000,44.04,45.42,44.04,45.06,18870,0
+CYTK.US,D,20060418,000000,45.3,46.68,44.7,46.2,11433,0
+CYTK.US,D,20060419,000000,46.32,46.32,43.08,45.78,27691,0
+CYTK.US,D,20060420,000000,45.6,45.84,44.4,44.46,6791,0
+CYTK.US,D,20060421,000000,44.7,45.84,44.16,45.84,7340,0
+CYTK.US,D,20060424,000000,45.66,46.02,44.58,44.64,10860,0
+CYTK.US,D,20060425,000000,44.22,44.7,42.3,43.2,23667,0
+CYTK.US,D,20060426,000000,42.3,43.44,42,43.02,6181,0
+CYTK.US,D,20060427,000000,43.14,43.68,42.12,42.96,8975,0
+CYTK.US,D,20060428,000000,42,43.68,42,43.5,19447,0
+CYTK.US,D,20060501,000000,43.38,44.34,41.7,43.02,25790,0
+CYTK.US,D,20060502,000000,43.08,43.5,41.58,42.96,9578,0
+CYTK.US,D,20060503,000000,42.78,44.88,42.6,44.52,26057,0
+CYTK.US,D,20060504,000000,44.76,44.76,42.96,43.14,15345,0
+CYTK.US,D,20060505,000000,43.02,44.4,43.02,44.1,11666,0
+CYTK.US,D,20060508,000000,44.34,46.5,44.34,46.2,30153,0
+CYTK.US,D,20060509,000000,45.9,47.82,45.84,47.4,20672,0
+CYTK.US,D,20060510,000000,47.22,47.94,46.26,47.1,7614,0
+CYTK.US,D,20060511,000000,47.64,47.64,43.5,43.74,18595,0
+CYTK.US,D,20060512,000000,43.5,43.8,42.18,42.9,22103,0
+CYTK.US,D,20060515,000000,42.18,42.54,41.58,42.18,14273,0
+CYTK.US,D,20060516,000000,41.88,42.72,41.4,41.46,13453,0
+CYTK.US,D,20060517,000000,41.46,41.64,40.14,40.62,10229,0
+CYTK.US,D,20060518,000000,41.1,44.04,41.1,42.24,7502,0
+CYTK.US,D,20060519,000000,43.08,44.76,41.58,44.34,20640,0
+CYTK.US,D,20060522,000000,44.82,45.48,41.82,42.42,10429,0
+CYTK.US,D,20060523,000000,42.96,43.26,41.16,42.12,18362,0
+CYTK.US,D,20060524,000000,41.82,42.96,41.58,41.94,14443,0
+CYTK.US,D,20060525,000000,42.18,44.76,42.18,43.74,10904,0
+CYTK.US,D,20060526,000000,44.1,44.1,42.72,43.62,9795,0
+CYTK.US,D,20060530,000000,43.92,43.92,41.7,42.42,20711,0
+CYTK.US,D,20060531,000000,42.72,43.08,41.1,41.88,12489,0
+CYTK.US,D,20060601,000000,42.12,43.02,40.92,42.66,11663,0
+CYTK.US,D,20060602,000000,42.72,43.38,41.64,42,11915,0
+CYTK.US,D,20060605,000000,42,44.28,42,43.2,10994,0
+CYTK.US,D,20060606,000000,43.5,43.5,41.7,42.9,16863,0
+CYTK.US,D,20060607,000000,43.14,43.14,42.18,42.9,12233,0
+CYTK.US,D,20060608,000000,42.9,44.1,42.18,43.2,13172,0
+CYTK.US,D,20060609,000000,43.38,45.18,42.18,44.58,21281,0
+CYTK.US,D,20060612,000000,45.06,45.06,42.24,43.38,36504,0
+CYTK.US,D,20060613,000000,43.62,43.74,41.7,42.54,15696,0
+CYTK.US,D,20060614,000000,42.66,43.8,40.86,43.02,33035,0
+CYTK.US,D,20060615,000000,41.58,43.2,41.58,42.3,22313,0
+CYTK.US,D,20060616,000000,43.14,43.14,41.82,42.6,22414,0
+CYTK.US,D,20060619,000000,42.6,45.66,39.96,40.8,26785,0
+CYTK.US,D,20060620,000000,41.16,42.6,39.6,39.6,38079,0
+CYTK.US,D,20060621,000000,39.72,40.5,38.58,39.84,13229,0
+CYTK.US,D,20060622,000000,39.72,40.56,39.42,40.38,4458,0
+CYTK.US,D,20060623,000000,39.42,40.68,39.42,40.38,12221,0
+CYTK.US,D,20060626,000000,40.8,41.34,40.14,41.1,9618,0
+CYTK.US,D,20060627,000000,41.22,41.4,37.56,37.56,10346,0
+CYTK.US,D,20060628,000000,37.86,38.34,34.02,37.62,36789,0
+CYTK.US,D,20060629,000000,38.64,40.26,38.52,39.3,77861,0
+CYTK.US,D,20060630,000000,39.78,41.04,37.74,37.74,425110,0
+CYTK.US,D,20060703,000000,38.1,40.5,38.04,38.94,27884,0
+CYTK.US,D,20060705,000000,38.46,39.3,38.04,39.3,27502,0
+CYTK.US,D,20060706,000000,39.18,39.18,36.42,37.26,27323,0
+CYTK.US,D,20060707,000000,37.08,37.5,35.4,35.46,59686,0
+CYTK.US,D,20060710,000000,35.82,37.2,34.86,35.4,19973,0
+CYTK.US,D,20060711,000000,35.16,37.2,34.8,37.14,15556,0
+CYTK.US,D,20060712,000000,37.02,38.16,36.24,36.36,17597,0
+CYTK.US,D,20060713,000000,36.06,36.42,34.5,34.8,16773,0
+CYTK.US,D,20060714,000000,34.62,35.4,33.42,34.74,17633,0
+CYTK.US,D,20060717,000000,34.5,35.28,32.76,32.88,16442,0
+CYTK.US,D,20060718,000000,33.12,34.68,31.2,31.92,19072,0
+CYTK.US,D,20060719,000000,31.98,35.46,31.86,34.62,18650,0
+CYTK.US,D,20060720,000000,34.8,34.86,32.1,33.06,17501,0
+CYTK.US,D,20060721,000000,33.12,33.12,31.32,32.22,8728,0
+CYTK.US,D,20060724,000000,32.52,35.04,32.46,34.5,11617,0
+CYTK.US,D,20060725,000000,34.92,36,34.02,36,12529,0
+CYTK.US,D,20060726,000000,36,36.24,33.36,34.92,21988,0
+CYTK.US,D,20060727,000000,35.1,35.82,32.94,33,10136,0
+CYTK.US,D,20060728,000000,33.6,36.18,33.6,35.4,16656,0
+CYTK.US,D,20060731,000000,35.52,35.52,33.3,34.92,12006,0
+CYTK.US,D,20060801,000000,34.8,35.76,34.38,35.28,11348,0
+CYTK.US,D,20060802,000000,35.58,37.38,35.58,36.84,12989,0
+CYTK.US,D,20060803,000000,36.42,37.5,34.56,36.84,12195,0
+CYTK.US,D,20060804,000000,37.38,38.22,34.5,35.4,12147,0
+CYTK.US,D,20060807,000000,35.16,35.34,33.24,33.78,8454,0
+CYTK.US,D,20060808,000000,34.02,34.02,31.68,32.1,21617,0
+CYTK.US,D,20060809,000000,32.58,33.84,32.28,32.4,7678,0
+CYTK.US,D,20060810,000000,32.34,35.22,32.34,34.86,16419,0
+CYTK.US,D,20060811,000000,34.68,35.28,32.52,34.5,19806,0
+CYTK.US,D,20060814,000000,34.98,35.22,31.5,31.68,21770,0
+CYTK.US,D,20060815,000000,32.16,34.74,31.62,33.54,10668,0
+CYTK.US,D,20060816,000000,33.9,33.9,32.52,33.48,10127,0
+CYTK.US,D,20060817,000000,33.18,35.28,33,35.1,16969,0
+CYTK.US,D,20060818,000000,35.34,36.78,33.78,36.36,10437,0
+CYTK.US,D,20060821,000000,36.06,36.06,34.62,35.52,8946,0
+CYTK.US,D,20060822,000000,35.34,36,34.5,34.98,11806,0
+CYTK.US,D,20060823,000000,34.86,36.6,34.86,35.7,18283,0
+CYTK.US,D,20060824,000000,35.94,36.3,34.62,36,13773,0
+CYTK.US,D,20060825,000000,35.7,37.08,34.8,36,10242,0
+CYTK.US,D,20060828,000000,35.88,37.08,35.58,36.6,6851,0
+CYTK.US,D,20060829,000000,36.9,37.86,36.24,37.68,14222,0
+CYTK.US,D,20060830,000000,37.92,40.8,36.9,40.2,16361,0
+CYTK.US,D,20060831,000000,40.5,41.28,39.24,40.92,20757,0
+CYTK.US,D,20060901,000000,41.34,41.34,40.2,40.56,13584,0
+CYTK.US,D,20060905,000000,40.74,42,40.5,41.76,18195,0
+CYTK.US,D,20060906,000000,42,42,40.44,40.5,23615,0
+CYTK.US,D,20060907,000000,40.44,41.1,40.14,40.5,9626,0
+CYTK.US,D,20060908,000000,40.86,41.1,40.44,40.62,9103,0
+CYTK.US,D,20060911,000000,40.14,41.1,40.08,40.62,30581,0
+CYTK.US,D,20060912,000000,40.74,42,40.74,42,8167,0
+CYTK.US,D,20060913,000000,42,43.5,41.1,43.2,33413,0
+CYTK.US,D,20060914,000000,43.2,43.2,40.74,41.94,18037,0
+CYTK.US,D,20060915,000000,42.12,42.18,39.96,41.1,58734,0
+CYTK.US,D,20060918,000000,40.8,41.94,39.9,41.64,43868,0
+CYTK.US,D,20060919,000000,41.88,41.88,39,39.3,18444,0
+CYTK.US,D,20060920,000000,39.48,40.08,38.7,39.66,19665,0
+CYTK.US,D,20060921,000000,40.02,40.02,36.9,37.08,11585,0
+CYTK.US,D,20060922,000000,36.78,37.56,36.18,37.26,10475,0
+CYTK.US,D,20060925,000000,37.2,38.16,37.2,38.04,46646,0
+CYTK.US,D,20060926,000000,38.16,39.9,37.8,39.12,43187,0
+CYTK.US,D,20060927,000000,38.7,39.48,38.34,38.46,17532,0
+CYTK.US,D,20060928,000000,38.76,39.36,37.62,39.36,17831,0
+CYTK.US,D,20060929,000000,39.54,39.54,38.46,38.58,19029,0
+CYTK.US,D,20061002,000000,38.7,38.94,36.9,38.1,21589,0
+CYTK.US,D,20061003,000000,36.72,37.8,36,37.26,29006,0
+CYTK.US,D,20061004,000000,37.32,39.9,37.02,39.9,12761,0
+CYTK.US,D,20061005,000000,39.12,40.26,38.7,40.08,15424,0
+CYTK.US,D,20061006,000000,39.78,40.08,38.28,39.78,35753,0
+CYTK.US,D,20061009,000000,39.54,39.72,39.18,39.3,13537,0
+CYTK.US,D,20061010,000000,39.24,40.08,39,39.78,27780,0
+CYTK.US,D,20061011,000000,39.48,40.38,39,39.12,16281,0
+CYTK.US,D,20061012,000000,39.24,40.92,39.24,40.92,25916,0
+CYTK.US,D,20061013,000000,40.02,41.52,39.96,41.16,10348,0
+CYTK.US,D,20061016,000000,41.04,41.34,39.42,40.2,16311,0
+CYTK.US,D,20061017,000000,39.78,40.8,39.42,40.2,10249,0
+CYTK.US,D,20061018,000000,40.62,41.4,39.96,40.14,13615,0
+CYTK.US,D,20061019,000000,39.9,42.12,39.9,42.12,8716,0
+CYTK.US,D,20061020,000000,42.42,43.08,41.22,42.84,12575,0
+CYTK.US,D,20061023,000000,42.48,42.72,41.52,42.54,8640,0
+CYTK.US,D,20061024,000000,41.7,42.9,41.64,42.24,13156,0
+CYTK.US,D,20061025,000000,42.24,42.66,41.58,42,9932,0
+CYTK.US,D,20061026,000000,42.9,43.44,41.52,42.78,8964,0
+CYTK.US,D,20061027,000000,43.26,44.94,41.58,43.08,12736,0
+CYTK.US,D,20061030,000000,42.9,45,42,44.16,18400,0
+CYTK.US,D,20061031,000000,44.4,44.4,43.32,43.74,17458,0
+CYTK.US,D,20061101,000000,43.8,44.7,43.38,43.74,19276,0
+CYTK.US,D,20061102,000000,43.08,43.32,42.42,42.66,33217,0
+CYTK.US,D,20061103,000000,42.9,43.5,42,42.48,10913,0
+CYTK.US,D,20061106,000000,42.72,42.96,42,42.6,17370,0
+CYTK.US,D,20061107,000000,42.54,46.44,42.54,45.36,38049,0
+CYTK.US,D,20061108,000000,44.82,45.12,42.48,42.78,23147,0
+CYTK.US,D,20061109,000000,42.84,44.1,42.84,44.04,10235,0
+CYTK.US,D,20061110,000000,43.74,44.4,43.14,43.86,26004,0
+CYTK.US,D,20061113,000000,43.62,45.18,43.56,44.94,23355,0
+CYTK.US,D,20061114,000000,44.82,48,43.8,47.94,29234,0
+CYTK.US,D,20061115,000000,46.8,47.16,45.18,46.14,23720,0
+CYTK.US,D,20061116,000000,46.2,46.44,44.4,45.3,22199,0
+CYTK.US,D,20061117,000000,45.3,46.86,44.52,46.44,36201,0
+CYTK.US,D,20061120,000000,46.32,46.68,45.6,46.5,13220,0
+CYTK.US,D,20061121,000000,45.36,46.92,45.18,46.62,14007,0
+CYTK.US,D,20061122,000000,46.8,46.98,46.26,46.62,7887,0
+CYTK.US,D,20061124,000000,46.26,46.8,45.48,45.72,4958,0
+CYTK.US,D,20061127,000000,45.48,46.38,42.66,43.74,20107,0
+CYTK.US,D,20061128,000000,41.94,42.3,39.96,41.94,49478,0
+CYTK.US,D,20061129,000000,42.48,45.36,42.36,44.88,16014,0
+CYTK.US,D,20061130,000000,44.64,45.96,43.08,45.18,15276,0
+CYTK.US,D,20061201,000000,45.96,45.96,43.02,44.64,19143,0
+CYTK.US,D,20061204,000000,44.64,45.96,44.64,45.78,32992,0
+CYTK.US,D,20061205,000000,46.08,46.26,45.18,45.3,9708,0
+CYTK.US,D,20061206,000000,45,45.3,44.16,44.76,11074,0
+CYTK.US,D,20061207,000000,43.86,45.24,43.86,44.46,5844,0
+CYTK.US,D,20061208,000000,45.12,45.9,43.86,43.86,10278,0
+CYTK.US,D,20061211,000000,43.56,43.92,42.66,42.84,6069,0
+CYTK.US,D,20061212,000000,42.9,43.92,42.66,43.02,8345,0
+CYTK.US,D,20061213,000000,43.44,43.44,41.22,42,21255,0
+CYTK.US,D,20061214,000000,42.3,43.44,41.52,41.64,7379,0
+CYTK.US,D,20061215,000000,41.7,42.24,40.86,40.98,24657,0
+CYTK.US,D,20061218,000000,41.16,42,39.18,39.42,14582,0
+CYTK.US,D,20061219,000000,39.3,41.76,38.52,40.32,16553,0
+CYTK.US,D,20061220,000000,40.56,41.58,39.66,39.72,5795,0
+CYTK.US,D,20061221,000000,39.9,41.34,39.9,40.68,7100,0
+CYTK.US,D,20061222,000000,40.8,42.06,40.8,42,11996,0
+CYTK.US,D,20061226,000000,41.76,42.9,41.58,42.36,19498,0
+CYTK.US,D,20061227,000000,42.6,44.52,42.6,44.04,14406,0
+CYTK.US,D,20061228,000000,43.86,45.12,43.56,43.56,14373,0
+CYTK.US,D,20061229,000000,43.44,45.36,43.38,44.88,45848,0
+CYTK.US,D,20070103,000000,56.7,57,47.7,50.04,353378,0
+CYTK.US,D,20070104,000000,49.68,50.1,47.76,47.76,50445,0
+CYTK.US,D,20070105,000000,47.76,47.82,46.08,47.16,45286,0
+CYTK.US,D,20070108,000000,47.1,48.24,46.44,47.64,55523,0
+CYTK.US,D,20070109,000000,49.44,51.9,47.76,49.86,76311,0
+CYTK.US,D,20070110,000000,49.38,50.28,48.42,50.22,33176,0
+CYTK.US,D,20070111,000000,49.8,50.4,49.26,50.4,15851,0
+CYTK.US,D,20070112,000000,50.34,50.52,49.56,50.1,12318,0
+CYTK.US,D,20070116,000000,49.86,50.4,49.14,50.04,18559,0
+CYTK.US,D,20070117,000000,49.62,50.22,49.02,49.62,21457,0
+CYTK.US,D,20070118,000000,49.5,49.92,48,48.72,30638,0
+CYTK.US,D,20070119,000000,48.6,49.38,48.36,49.38,22555,0
+CYTK.US,D,20070122,000000,49.62,49.62,48.18,48.42,18007,0
+CYTK.US,D,20070123,000000,48.48,48.66,47.82,48.3,17781,0
+CYTK.US,D,20070124,000000,48.3,48.96,47.88,48.78,7364,0
+CYTK.US,D,20070125,000000,48.84,48.9,47.4,47.58,12787,0
+CYTK.US,D,20070126,000000,47.52,48.78,46.32,48.48,11683,0
+CYTK.US,D,20070129,000000,48.3,48.42,47.58,48.36,11143,0
+CYTK.US,D,20070130,000000,48.42,50.16,48.12,50.16,12092,0
+CYTK.US,D,20070131,000000,49.74,49.98,47.16,47.46,49842,0
+CYTK.US,D,20070201,000000,47.46,48.84,46.32,47.22,43259,0
+CYTK.US,D,20070202,000000,47.28,49.62,46.98,48.24,18962,0
+CYTK.US,D,20070205,000000,48.3,49.14,47.7,48,16797,0
+CYTK.US,D,20070206,000000,47.94,48.54,46.62,48.54,16425,0
+CYTK.US,D,20070207,000000,48.42,48.96,47.28,48.84,17309,0
+CYTK.US,D,20070208,000000,48.3,48.78,48,48,16965,0
+CYTK.US,D,20070209,000000,48,48.06,47.58,48,13670,0
+CYTK.US,D,20070212,000000,47.58,49.44,47.52,49.02,22536,0
+CYTK.US,D,20070213,000000,49.32,49.44,47.52,47.94,14466,0
+CYTK.US,D,20070214,000000,47.88,48.24,47.4,47.4,9112,0
+CYTK.US,D,20070215,000000,47.46,47.58,46.14,47.1,21422,0
+CYTK.US,D,20070216,000000,47.1,48.06,46.56,47.82,25357,0
+CYTK.US,D,20070220,000000,47.88,48.9,47.28,48.9,15401,0
+CYTK.US,D,20070221,000000,48.66,48.96,47.94,48.66,12388,0
+CYTK.US,D,20070222,000000,48.6,51.9,48.6,51.6,46109,0
+CYTK.US,D,20070223,000000,51.66,51.84,49.8,50.52,16061,0
+CYTK.US,D,20070226,000000,50.7,51,49.38,50.88,12927,0
+CYTK.US,D,20070227,000000,50.16,50.64,47.88,48.48,35033,0
+CYTK.US,D,20070228,000000,48.42,49.02,45.78,46.62,22230,0
+CYTK.US,D,20070301,000000,46.5,46.74,45.6,46.08,22735,0
+CYTK.US,D,20070302,000000,45.78,46.14,42.48,42.54,32581,0
+CYTK.US,D,20070305,000000,42.3,43.38,41.58,41.82,22455,0
+CYTK.US,D,20070306,000000,42,44.34,40.8,43.92,13629,0
+CYTK.US,D,20070307,000000,43.86,44.34,41.76,42.78,20521,0
+CYTK.US,D,20070308,000000,43.2,43.68,41.94,42.36,12933,0
+CYTK.US,D,20070309,000000,42.72,43.08,42.12,42.48,16657,0
+CYTK.US,D,20070312,000000,42.42,45.18,42.18,45.06,11039,0
+CYTK.US,D,20070313,000000,44.64,45.3,40.92,41.16,30067,0
+CYTK.US,D,20070314,000000,40.98,42.78,40.32,40.86,18371,0
+CYTK.US,D,20070315,000000,41.16,42.36,40.86,41.34,12281,0
+CYTK.US,D,20070316,000000,41.28,41.52,39.24,39.36,42548,0
+CYTK.US,D,20070319,000000,39.72,41.76,39.72,40.92,14347,0
+CYTK.US,D,20070320,000000,40.98,41.82,40.98,41.58,9402,0
+CYTK.US,D,20070321,000000,41.7,42,40.8,41.04,15823,0
+CYTK.US,D,20070322,000000,41.34,42.9,40.44,42.72,65144,0
+CYTK.US,D,20070323,000000,42.66,42.66,41.76,42.42,7515,0
+CYTK.US,D,20070326,000000,42.36,42.84,41.46,42.12,6359,0
+CYTK.US,D,20070327,000000,41.88,41.88,39.72,39.72,12066,0
+CYTK.US,D,20070328,000000,39.42,44.28,39.42,43.92,52944,0
+CYTK.US,D,20070329,000000,44.28,44.4,40.56,41.76,14821,0
+CYTK.US,D,20070330,000000,41.76,43.26,41.04,41.76,17904,0
+CYTK.US,D,20070402,000000,41.76,42.72,40.62,41.52,10294,0
+CYTK.US,D,20070403,000000,41.7,44.46,41.16,44.28,19251,0
+CYTK.US,D,20070404,000000,44.16,44.7,42,42.12,9222,0
+CYTK.US,D,20070405,000000,42,44.46,41.1,43.5,12625,0
+CYTK.US,D,20070409,000000,43.5,43.92,41.4,41.52,50826,0
+CYTK.US,D,20070410,000000,41.4,43.2,40.92,41.1,19207,0
+CYTK.US,D,20070411,000000,41.28,41.82,39.6,39.9,15511,0
+CYTK.US,D,20070412,000000,40.5,41.22,40.2,40.92,39411,0
+CYTK.US,D,20070413,000000,40.8,41.7,39.84,41.7,11695,0
+CYTK.US,D,20070416,000000,41.94,42.3,40.32,40.74,11026,0
+CYTK.US,D,20070417,000000,40.68,41.34,39.84,39.96,45540,0
+CYTK.US,D,20070418,000000,40.08,40.62,40.08,40.5,11668,0
+CYTK.US,D,20070419,000000,40.26,40.8,39.9,40.5,48401,0
+CYTK.US,D,20070420,000000,40.98,40.98,40.44,40.68,22686,0
+CYTK.US,D,20070423,000000,40.68,40.8,39.96,40.44,31231,0
+CYTK.US,D,20070424,000000,40.62,40.62,40.08,40.32,23301,0
+CYTK.US,D,20070425,000000,40.56,40.56,39.54,40.02,7691,0
+CYTK.US,D,20070426,000000,39.24,40.8,39,40.5,232589,0
+CYTK.US,D,20070427,000000,40.2,42.78,40.14,42.54,31785,0
+CYTK.US,D,20070430,000000,42,42.96,39.3,39.66,29186,0
+CYTK.US,D,20070501,000000,39.6,41.34,39.6,40.62,20522,0
+CYTK.US,D,20070502,000000,40.8,42.78,40.32,42.3,19969,0
+CYTK.US,D,20070503,000000,42.12,43.14,42.06,42.66,10462,0
+CYTK.US,D,20070504,000000,42.84,43.32,42.72,43.26,13864,0
+CYTK.US,D,20070507,000000,43.32,44.34,43.08,44.22,13929,0
+CYTK.US,D,20070508,000000,43.92,44.1,40.8,41.58,21954,0
+CYTK.US,D,20070509,000000,41.22,43.02,41.1,42.54,18255,0
+CYTK.US,D,20070510,000000,42.06,42.06,39.66,39.66,18833,0
+CYTK.US,D,20070511,000000,39.66,40.5,39.18,39.6,11127,0
+CYTK.US,D,20070514,000000,39.36,40.14,38.7,39.18,19579,0
+CYTK.US,D,20070515,000000,39.06,39.6,39,39.12,18288,0
+CYTK.US,D,20070516,000000,39.18,39.42,38.4,39.42,17379,0
+CYTK.US,D,20070517,000000,39.24,39.66,38.94,39.36,11039,0
+CYTK.US,D,20070518,000000,39.42,40.74,38.94,40.56,13305,0
+CYTK.US,D,20070521,000000,40.56,40.56,39.36,39.78,9262,0
+CYTK.US,D,20070522,000000,39.6,40.8,39.6,40.44,8063,0
+CYTK.US,D,20070523,000000,40.74,41.52,40.02,40.2,7792,0
+CYTK.US,D,20070524,000000,40.08,40.8,38.88,39.3,29442,0
+CYTK.US,D,20070525,000000,39.48,39.9,38.7,39.18,15580,0
+CYTK.US,D,20070529,000000,39.3,39.3,38.58,39,17598,0
+CYTK.US,D,20070530,000000,38.7,40.32,37.86,40.02,35606,0
+CYTK.US,D,20070531,000000,39.96,40.38,39.3,40.02,9846,0
+CYTK.US,D,20070601,000000,40.26,40.26,39.24,39.6,16998,0
+CYTK.US,D,20070604,000000,39.3,39.6,38.76,39.06,21947,0
+CYTK.US,D,20070605,000000,38.82,39.84,38.46,39.6,15031,0
+CYTK.US,D,20070606,000000,39.42,39.54,38.58,39,16403,0
+CYTK.US,D,20070607,000000,38.76,39.42,37.92,39.42,32427,0
+CYTK.US,D,20070608,000000,39.12,40.02,38.7,39,42831,0
+CYTK.US,D,20070611,000000,38.94,39.3,37.86,39.24,35593,0
+CYTK.US,D,20070612,000000,39,39.18,38.4,38.88,34345,0
+CYTK.US,D,20070613,000000,38.94,39.12,37.86,38.16,19108,0
+CYTK.US,D,20070614,000000,38.34,39,37.74,38.04,13108,0
+CYTK.US,D,20070615,000000,38.76,39.72,37.98,38.94,35922,0
+CYTK.US,D,20070618,000000,38.94,39.6,38.76,39.06,98042,0
+CYTK.US,D,20070619,000000,39.24,39.54,38.64,38.82,44055,0
+CYTK.US,D,20070620,000000,39,39.6,36.12,36.36,33946,0
+CYTK.US,D,20070621,000000,36.06,37.02,36,36.54,25599,0
+CYTK.US,D,20070622,000000,36.42,36.42,34.86,35.88,103329,0
+CYTK.US,D,20070625,000000,35.88,38.22,35.88,36.36,47840,0
+CYTK.US,D,20070626,000000,36.6,37.38,36.54,37.38,27191,0
+CYTK.US,D,20070627,000000,37.02,38.46,36.6,38.34,26472,0
+CYTK.US,D,20070628,000000,38.16,38.76,37.5,37.68,18086,0
+CYTK.US,D,20070629,000000,36,36.06,33.72,33.9,46413,0
+CYTK.US,D,20070702,000000,34.02,34.5,33.66,34.32,44696,0
+CYTK.US,D,20070703,000000,34.32,34.68,33.96,34.26,18850,0
+CYTK.US,D,20070705,000000,34.14,35.76,33.9,34.62,23011,0
+CYTK.US,D,20070706,000000,34.56,34.92,33.78,34.2,21344,0
+CYTK.US,D,20070709,000000,34.08,34.8,34.08,34.44,19327,0
+CYTK.US,D,20070710,000000,34.56,34.74,33.48,33.66,29402,0
+CYTK.US,D,20070711,000000,33.6,34.02,32.16,32.82,33465,0
+CYTK.US,D,20070712,000000,33.24,33.24,31.56,32.76,42777,0
+CYTK.US,D,20070713,000000,32.82,33.6,32.7,32.7,22072,0
+CYTK.US,D,20070716,000000,32.82,33.3,32.22,32.28,29720,0
+CYTK.US,D,20070717,000000,32.28,33.24,31.92,33.06,22561,0
+CYTK.US,D,20070718,000000,32.94,32.94,31.44,32.94,15236,0
+CYTK.US,D,20070719,000000,33.24,34.74,32.4,32.64,25647,0
+CYTK.US,D,20070720,000000,32.58,33,30.48,31.02,26685,0
+CYTK.US,D,20070723,000000,31.5,32.16,30.96,31.8,24148,0
+CYTK.US,D,20070724,000000,31.56,32.82,31.5,31.74,34283,0
+CYTK.US,D,20070725,000000,31.8,32.64,31.44,32.46,15288,0
+CYTK.US,D,20070726,000000,32.1,32.46,30.3,31.38,31105,0
+CYTK.US,D,20070727,000000,31.32,34.2,30.3,30.54,26601,0
+CYTK.US,D,20070730,000000,30.42,30.54,27.9,28.8,47680,0
+CYTK.US,D,20070731,000000,29.52,30.84,29.1,30,33885,0
+CYTK.US,D,20070801,000000,30,35.16,29.16,31.14,76856,0
+CYTK.US,D,20070802,000000,31.14,31.98,30.12,30.36,25860,0
+CYTK.US,D,20070803,000000,30.18,31.02,29.4,29.82,30905,0
+CYTK.US,D,20070806,000000,30,30.6,28.5,29.94,42488,0
+CYTK.US,D,20070807,000000,29.7,31.86,28.8,31.14,58983,0
+CYTK.US,D,20070808,000000,31.56,31.92,29.1,30.18,168292,0
+CYTK.US,D,20070809,000000,29.4,30.9,28.92,29.28,93169,0
+CYTK.US,D,20070810,000000,28.8,33.3,28.5,30.78,85582,0
+CYTK.US,D,20070813,000000,31.38,32.34,29.28,30.36,60446,0
+CYTK.US,D,20070814,000000,30.24,31.5,30.18,30.78,19089,0
+CYTK.US,D,20070815,000000,30.24,30.96,27.42,27.48,62490,0
+CYTK.US,D,20070816,000000,27.6,28.92,25.56,28.44,87593,0
+CYTK.US,D,20070817,000000,29.28,30.84,27.12,28.08,72579,0
+CYTK.US,D,20070820,000000,28.26,29.1,27.12,28.38,30929,0
+CYTK.US,D,20070821,000000,28.62,30.72,28.5,29.7,68023,0
+CYTK.US,D,20070822,000000,30.06,31.32,29.7,30.84,19979,0
+CYTK.US,D,20070823,000000,31.14,32.22,30.78,31.8,15879,0
+CYTK.US,D,20070824,000000,31.74,31.74,30.24,31.26,12775,0
+CYTK.US,D,20070827,000000,31.26,31.62,29.7,31.32,23027,0
+CYTK.US,D,20070828,000000,31.08,31.08,29.82,30.18,13528,0
+CYTK.US,D,20070829,000000,30.3,31.2,29.64,31.2,12237,0
+CYTK.US,D,20070830,000000,30.66,31.08,29.58,30.36,15307,0
+CYTK.US,D,20070831,000000,30.72,30.96,29.22,29.28,26447,0
+CYTK.US,D,20070904,000000,29.82,30.66,29.28,29.52,20828,0
+CYTK.US,D,20070905,000000,29.28,30.12,28.68,29.16,22462,0
+CYTK.US,D,20070906,000000,29.22,30.48,29.16,30.48,20244,0
+CYTK.US,D,20070907,000000,29.94,30.9,29.22,30.36,21217,0
+CYTK.US,D,20070910,000000,30.48,31.02,27.66,27.66,21476,0
+CYTK.US,D,20070911,000000,28.2,30,28.2,29.82,21063,0
+CYTK.US,D,20070912,000000,29.76,29.88,28.8,28.86,8605,0
+CYTK.US,D,20070913,000000,29.58,29.58,28.08,28.98,62694,0
+CYTK.US,D,20070914,000000,28.5,29.22,28.26,29.1,25265,0
+CYTK.US,D,20070917,000000,29.1,29.1,27.9,28.38,11996,0
+CYTK.US,D,20070918,000000,28.62,29.22,27.78,29.04,22281,0
+CYTK.US,D,20070919,000000,29.1,30.96,28.5,30.48,41989,0
+CYTK.US,D,20070920,000000,30.42,30.9,29.52,30.72,62362,0
+CYTK.US,D,20070921,000000,30.9,31.26,30.6,30.6,53773,0
+CYTK.US,D,20070924,000000,30.66,32.58,30.18,32.46,33363,0
+CYTK.US,D,20070925,000000,32.34,32.4,31.32,32.04,17162,0
+CYTK.US,D,20070926,000000,32.34,32.64,31.32,31.5,9164,0
+CYTK.US,D,20070927,000000,31.5,31.5,30.6,31.2,22746,0
+CYTK.US,D,20070928,000000,30.54,31.38,30.24,30.72,25901,0
+CYTK.US,D,20071001,000000,30.78,31.5,30,31.5,23874,0
+CYTK.US,D,20071002,000000,31.44,33,31.2,32.76,28975,0
+CYTK.US,D,20071003,000000,32.4,33.06,31.8,31.8,21617,0
+CYTK.US,D,20071004,000000,31.98,33.3,31.74,32.04,31424,0
+CYTK.US,D,20071005,000000,32.52,34.8,31.92,34.68,25308,0
+CYTK.US,D,20071008,000000,34.56,37.5,33.96,37.38,20554,0
+CYTK.US,D,20071009,000000,37.32,38.46,36.48,37.26,24493,0
+CYTK.US,D,20071010,000000,36.9,37.62,36.66,37.5,29144,0
+CYTK.US,D,20071011,000000,37.5,37.68,35.52,36.24,36840,0
+CYTK.US,D,20071012,000000,36.24,37.5,35.46,36,24065,0
+CYTK.US,D,20071015,000000,35.88,37.14,35.4,36,52841,0
+CYTK.US,D,20071016,000000,36,36.18,33.9,34.56,67213,0
+CYTK.US,D,20071017,000000,34.98,35.64,34.44,34.8,25262,0
+CYTK.US,D,20071018,000000,34.68,34.8,34.02,34.26,18841,0
+CYTK.US,D,20071019,000000,34.2,34.2,32.28,32.4,19041,0
+CYTK.US,D,20071022,000000,32.52,34.26,32.22,34.08,17722,0
+CYTK.US,D,20071023,000000,34.44,34.44,32.4,33.3,17434,0
+CYTK.US,D,20071024,000000,33.3,33.3,31.02,31.74,32526,0
+CYTK.US,D,20071025,000000,32.34,32.7,30.6,31.86,15990,0
+CYTK.US,D,20071026,000000,32.22,32.46,31.02,31.44,16210,0
+CYTK.US,D,20071029,000000,31.8,31.8,30.36,30.6,36039,0
+CYTK.US,D,20071030,000000,30.42,30.72,30.3,30.48,45152,0
+CYTK.US,D,20071031,000000,30.78,30.78,29.4,29.7,20587,0
+CYTK.US,D,20071101,000000,30.78,33,29.4,31.14,42736,0
+CYTK.US,D,20071102,000000,31.26,32.1,30.42,31.08,18260,0
+CYTK.US,D,20071105,000000,30.72,30.84,29.76,30.48,13042,0
+CYTK.US,D,20071106,000000,30.48,31.32,30,31.2,15362,0
+CYTK.US,D,20071107,000000,30.78,30.78,29.1,29.34,28498,0
+CYTK.US,D,20071108,000000,29.64,30.96,28.8,30.42,12469,0
+CYTK.US,D,20071109,000000,30.12,30.36,28.92,29.64,17527,0
+CYTK.US,D,20071112,000000,29.64,31.62,29.46,31.56,12019,0
+CYTK.US,D,20071113,000000,31.92,33.72,30.48,33.24,34401,0
+CYTK.US,D,20071114,000000,33.3,33.3,30.42,30.72,11644,0
+CYTK.US,D,20071115,000000,30.12,31.38,29.34,30.72,20150,0
+CYTK.US,D,20071116,000000,30.78,31.68,28.14,28.44,24687,0
+CYTK.US,D,20071119,000000,28.08,28.68,26.7,27.12,16629,0
+CYTK.US,D,20071120,000000,27.12,27.18,25.98,26.4,39275,0
+CYTK.US,D,20071121,000000,26.28,27.72,26.04,26.7,7686,0
+CYTK.US,D,20071123,000000,26.94,28.74,26.82,28.56,5691,0
+CYTK.US,D,20071126,000000,28.68,28.98,26.94,27,12632,0
+CYTK.US,D,20071127,000000,27,27.84,26.46,27.3,11179,0
+CYTK.US,D,20071128,000000,27.66,31.02,27.48,31.02,38725,0
+CYTK.US,D,20071129,000000,31.02,31.14,30.24,30.96,21927,0
+CYTK.US,D,20071130,000000,31.14,32.1,29.16,29.16,52530,0
+CYTK.US,D,20071203,000000,32.22,32.22,29.1,31.02,22095,0
+CYTK.US,D,20071204,000000,30.78,32.46,30.06,32.1,22582,0
+CYTK.US,D,20071205,000000,32.46,33.6,31.8,33.48,22667,0
+CYTK.US,D,20071206,000000,33.6,34.2,33.24,34.2,30426,0
+CYTK.US,D,20071207,000000,34.26,34.26,33.18,33.96,14405,0
+CYTK.US,D,20071210,000000,33.96,36.96,32.7,32.94,30171,0
+CYTK.US,D,20071211,000000,33.18,33.42,28.68,29.4,34471,0
+CYTK.US,D,20071212,000000,29.94,32.4,29.46,31.26,21499,0
+CYTK.US,D,20071213,000000,30.9,33.3,29.82,33.3,9630,0
+CYTK.US,D,20071214,000000,32.34,32.52,29.52,29.88,22998,0
+CYTK.US,D,20071217,000000,29.88,30,28.68,28.68,19553,0
+CYTK.US,D,20071218,000000,29.1,29.52,27.54,29.28,17365,0
+CYTK.US,D,20071219,000000,29.4,30.72,27.96,30.72,20594,0
+CYTK.US,D,20071220,000000,31.08,31.08,30.06,30.78,21063,0
+CYTK.US,D,20071221,000000,31.5,34.8,31.14,32.94,67839,0
+CYTK.US,D,20071224,000000,33.24,33.48,32.22,32.94,8720,0
+CYTK.US,D,20071226,000000,32.88,35.64,32.28,33.66,24780,0
+CYTK.US,D,20071227,000000,33.78,33.78,30.12,30.6,27615,0
+CYTK.US,D,20071228,000000,30.78,32.52,29.1,29.16,23016,0
+CYTK.US,D,20071231,000000,28.98,29.82,27.96,28.38,21484,0
+CYTK.US,D,20080102,000000,28.26,28.8,26.46,27.3,33950,0
+CYTK.US,D,20080103,000000,27.42,28.32,26.52,26.76,14617,0
+CYTK.US,D,20080104,000000,26.52,27.3,26.4,26.4,12617,0
+CYTK.US,D,20080107,000000,26.64,29.46,25.92,28.08,18560,0
+CYTK.US,D,20080108,000000,28.14,28.26,25.8,26.16,20871,0
+CYTK.US,D,20080109,000000,26.04,27.3,24.12,26.94,23338,0
+CYTK.US,D,20080110,000000,26.58,28.44,26.34,27.06,33447,0
+CYTK.US,D,20080111,000000,26.82,27.48,25.8,26.1,41070,0
+CYTK.US,D,20080114,000000,26.4,27.18,25.86,26.22,17478,0
+CYTK.US,D,20080115,000000,25.8,26.4,24.24,24.3,30648,0
+CYTK.US,D,20080116,000000,24.3,25.8,24.18,25.2,17234,0
+CYTK.US,D,20080117,000000,25.14,25.5,24,24.72,51105,0
+CYTK.US,D,20080118,000000,24.3,24.9,23.64,23.94,63390,0
+CYTK.US,D,20080122,000000,22.92,23.4,21.54,22.38,39352,0
+CYTK.US,D,20080123,000000,22.32,22.32,19.68,21.42,45326,0
+CYTK.US,D,20080124,000000,21.48,22.5,19.5,19.92,21619,0
+CYTK.US,D,20080125,000000,20.22,22.26,19.38,21.54,17776,0
+CYTK.US,D,20080128,000000,21.42,22.8,20.4,20.7,9752,0
+CYTK.US,D,20080129,000000,20.88,21.6,19.8,21.42,12475,0
+CYTK.US,D,20080130,000000,21.24,22.5,20.4,20.64,16845,0
+CYTK.US,D,20080131,000000,20.1,21.66,19.44,19.98,26806,0
+CYTK.US,D,20080201,000000,23.34,23.94,21.12,21.96,58332,0
+CYTK.US,D,20080204,000000,22.38,23.82,20.22,23.58,33826,0
+CYTK.US,D,20080205,000000,23.04,25.14,21.24,21.3,38173,0
+CYTK.US,D,20080206,000000,21.42,23.82,20.94,20.94,30296,0
+CYTK.US,D,20080207,000000,20.88,21.24,19.2,19.26,29092,0
+CYTK.US,D,20080208,000000,19.02,20.46,18.06,18.3,27274,0
+CYTK.US,D,20080211,000000,18.12,19.08,18,18.3,13987,0
+CYTK.US,D,20080212,000000,18.42,20.46,18.42,19.62,16408,0
+CYTK.US,D,20080213,000000,19.86,21.48,19.86,21.3,20689,0
+CYTK.US,D,20080214,000000,21.3,21.66,19.44,20.94,20108,0
+CYTK.US,D,20080215,000000,20.76,20.76,18.9,19.02,23521,0
+CYTK.US,D,20080219,000000,19.26,19.98,18.6,18.66,14760,0
+CYTK.US,D,20080220,000000,18.54,19.8,18.54,19.56,33304,0
+CYTK.US,D,20080221,000000,19.8,20.28,19.2,20.1,27137,0
+CYTK.US,D,20080222,000000,20.16,20.52,18.6,20.22,24512,0
+CYTK.US,D,20080225,000000,20.16,22.14,19.86,22.14,80349,0
+CYTK.US,D,20080226,000000,22.02,22.56,20.88,21.6,22066,0
+CYTK.US,D,20080227,000000,21.36,22.8,20.7,20.7,12464,0
+CYTK.US,D,20080228,000000,20.46,21.36,19.74,20.52,22263,0
+CYTK.US,D,20080229,000000,20.22,20.58,19.8,20.22,17228,0
+CYTK.US,D,20080303,000000,20.16,20.76,19.8,20.58,30106,0
+CYTK.US,D,20080304,000000,20.34,20.64,19.86,20.46,13894,0
+CYTK.US,D,20080305,000000,20.58,20.88,20.28,20.76,7717,0
+CYTK.US,D,20080306,000000,20.58,21.72,20.46,20.82,42694,0
+CYTK.US,D,20080307,000000,20.46,21.06,18.78,20.34,28996,0
+CYTK.US,D,20080310,000000,20.34,20.34,17.76,18.36,27938,0
+CYTK.US,D,20080311,000000,18.9,20.22,18,19.8,43424,0
+CYTK.US,D,20080312,000000,19.86,20.28,18.36,18.54,69375,0
+CYTK.US,D,20080313,000000,18.06,19.5,18.06,19.14,62274,0
+CYTK.US,D,20080314,000000,19.26,19.98,17.22,18.18,102926,0
+CYTK.US,D,20080317,000000,17.64,18.06,16.68,18,24788,0
+CYTK.US,D,20080318,000000,18.48,18.84,16.8,18.48,33099,0
+CYTK.US,D,20080319,000000,18.72,20.94,18.36,20.28,33082,0
+CYTK.US,D,20080320,000000,20.88,20.94,18.78,20.4,79966,0
+CYTK.US,D,20080324,000000,21.12,21.48,20.28,21,51417,0
+CYTK.US,D,20080325,000000,21.42,21.42,20.22,21.06,83354,0
+CYTK.US,D,20080326,000000,21.06,22.32,20.94,22.2,20044,0
+CYTK.US,D,20080327,000000,22.32,22.74,21.6,22.02,22270,0
+CYTK.US,D,20080328,000000,22.08,22.74,20.22,20.34,20502,0
+CYTK.US,D,20080331,000000,20.46,20.7,19.5,19.92,40305,0
+CYTK.US,D,20080401,000000,20.64,21.06,19.92,20.94,32984,0
+CYTK.US,D,20080402,000000,20.88,20.94,20.34,20.64,42997,0
+CYTK.US,D,20080403,000000,20.64,21.6,20.46,21.06,34765,0
+CYTK.US,D,20080404,000000,21.12,21.54,20.64,20.64,58039,0
+CYTK.US,D,20080407,000000,20.94,21.54,20.04,20.88,18875,0
+CYTK.US,D,20080408,000000,20.7,21,20.22,20.46,14805,0
+CYTK.US,D,20080409,000000,20.52,20.58,18.36,19.2,25624,0
+CYTK.US,D,20080410,000000,19.26,19.8,18.54,18.84,11971,0
+CYTK.US,D,20080411,000000,18.6,19.02,18,18.24,19890,0
+CYTK.US,D,20080414,000000,18.18,18.24,16.26,16.86,25924,0
+CYTK.US,D,20080415,000000,16.92,18.36,16.92,17.82,23331,0
+CYTK.US,D,20080416,000000,18.06,19.14,17.7,18.78,23127,0
+CYTK.US,D,20080417,000000,18.66,18.66,17.7,18.6,17018,0
+CYTK.US,D,20080418,000000,18.72,20.4,18.6,19.98,24737,0
+CYTK.US,D,20080421,000000,19.8,20.28,17.94,18.06,11321,0
+CYTK.US,D,20080422,000000,18.12,19.44,17.1,17.4,42196,0
+CYTK.US,D,20080423,000000,17.52,19.68,17.46,19.08,79886,0
+CYTK.US,D,20080424,000000,19.26,19.92,17.46,19.92,17558,0
+CYTK.US,D,20080425,000000,19.98,20.34,18.72,20.1,10456,0
+CYTK.US,D,20080428,000000,20.04,21.42,19.8,20.34,14896,0
+CYTK.US,D,20080429,000000,20.64,20.76,19.8,20.04,6753,0
+CYTK.US,D,20080430,000000,19.5,20.7,19.38,20.7,15538,0
+CYTK.US,D,20080501,000000,20.64,22.8,20.52,22.68,27329,0
+CYTK.US,D,20080502,000000,22.98,22.98,21.06,21.42,21018,0
+CYTK.US,D,20080505,000000,21.18,21.42,19.5,20.34,13463,0
+CYTK.US,D,20080506,000000,20.28,22.5,20.28,22.44,25322,0
+CYTK.US,D,20080507,000000,22.38,22.98,21.6,21.66,34540,0
+CYTK.US,D,20080508,000000,21.72,21.72,20.1,21.24,14378,0
+CYTK.US,D,20080509,000000,20.76,20.94,19.86,20.52,8318,0
+CYTK.US,D,20080512,000000,20.64,22.8,20.4,22.8,14321,0
+CYTK.US,D,20080513,000000,22.74,25.2,22.68,24.48,26701,0
+CYTK.US,D,20080514,000000,24.48,25.08,22.5,23.22,18090,0
+CYTK.US,D,20080515,000000,23.1,23.52,22.32,23.52,7981,0
+CYTK.US,D,20080516,000000,23.88,23.88,21.96,23.7,19623,0
+CYTK.US,D,20080519,000000,23.64,24.6,22.5,24.54,22705,0
+CYTK.US,D,20080520,000000,24.36,24.36,22.8,23.7,17663,0
+CYTK.US,D,20080521,000000,23.82,24.78,21.6,22.08,25098,0
+CYTK.US,D,20080522,000000,22.2,23.1,21.84,22.98,8557,0
+CYTK.US,D,20080523,000000,22.8,23.16,21.6,21.78,7646,0
+CYTK.US,D,20080527,000000,21.9,23.58,21.72,23.4,10201,0
+CYTK.US,D,20080528,000000,23.52,23.58,21.96,23.4,8107,0
+CYTK.US,D,20080529,000000,21.84,25.5,21.84,24.18,29219,0
+CYTK.US,D,20080530,000000,24.18,25.5,23.64,24.12,20991,0
+CYTK.US,D,20080602,000000,24.12,24.42,22.08,22.8,15610,0
+CYTK.US,D,20080603,000000,22.92,23.7,22.14,23.16,12803,0
+CYTK.US,D,20080604,000000,23.04,23.7,22.44,22.86,9761,0
+CYTK.US,D,20080605,000000,22.98,25.08,22.98,25.02,20679,0
+CYTK.US,D,20080606,000000,24.78,25.2,23.34,24,24868,0
+CYTK.US,D,20080609,000000,23.94,24.18,21.66,22.08,24527,0
+CYTK.US,D,20080610,000000,21.84,22.8,21.6,22.2,19492,0
+CYTK.US,D,20080611,000000,21.9,22.92,21.6,21.96,20567,0
+CYTK.US,D,20080612,000000,22.2,22.86,21.6,21.6,13006,0
+CYTK.US,D,20080613,000000,21.9,22.92,21,22.02,27695,0
+CYTK.US,D,20080616,000000,22.68,23.46,21.96,22.92,34895,0
+CYTK.US,D,20080617,000000,22.92,23.7,22.5,22.62,29580,0
+CYTK.US,D,20080618,000000,22.44,24.54,22.2,23.88,26423,0
+CYTK.US,D,20080619,000000,23.88,23.88,22.74,23.46,31744,0
+CYTK.US,D,20080620,000000,23.4,26.04,22.68,24,35667,0
+CYTK.US,D,20080623,000000,24.18,24.6,22.44,23.76,26766,0
+CYTK.US,D,20080624,000000,23.46,23.46,21.72,21.72,20416,0
+CYTK.US,D,20080625,000000,21.72,23.46,21.72,22.8,12043,0
+CYTK.US,D,20080626,000000,22.44,23.64,21.54,22.2,47871,0
+CYTK.US,D,20080627,000000,22.14,22.74,21.36,22.5,85499,0
+CYTK.US,D,20080630,000000,21.3,23.64,21.3,22.26,20954,0
+CYTK.US,D,20080701,000000,21.96,22.62,21.9,22.38,14635,0
+CYTK.US,D,20080702,000000,22.32,23.16,22.08,22.32,38800,0
+CYTK.US,D,20080703,000000,22.38,22.62,21.72,22.14,13224,0
+CYTK.US,D,20080707,000000,22.38,23.28,20.4,21.66,19514,0
+CYTK.US,D,20080708,000000,21.78,24.3,21.54,24.06,37481,0
+CYTK.US,D,20080709,000000,24,24.84,22.98,23.1,18560,0
+CYTK.US,D,20080710,000000,23.1,25.14,23.1,24.12,12558,0
+CYTK.US,D,20080711,000000,23.88,26.94,23.7,25.14,59643,0
+CYTK.US,D,20080714,000000,25.44,25.44,23.94,24.9,17162,0
+CYTK.US,D,20080715,000000,24.36,25.86,24.24,25.08,42735,0
+CYTK.US,D,20080716,000000,25.26,26.82,24.42,26.4,44245,0
+CYTK.US,D,20080717,000000,26.64,28.86,24.72,28.08,127264,0
+CYTK.US,D,20080718,000000,28.14,28.2,25.62,26.76,25509,0
+CYTK.US,D,20080721,000000,26.94,27.9,26.7,26.94,20308,0
+CYTK.US,D,20080722,000000,26.82,28.74,25.98,28.5,28805,0
+CYTK.US,D,20080723,000000,28.32,29.76,28.26,29.4,28875,0
+CYTK.US,D,20080724,000000,29.58,30.54,28.44,29.94,29760,0
+CYTK.US,D,20080725,000000,30.48,31.5,28.8,30,37406,0
+CYTK.US,D,20080728,000000,30,31.2,30,30.72,19959,0
+CYTK.US,D,20080729,000000,30.96,32.28,29.76,29.94,39237,0
+CYTK.US,D,20080730,000000,30.18,33.3,29.94,33.06,36185,0
+CYTK.US,D,20080731,000000,30,34.08,27.42,31.68,41051,0
+CYTK.US,D,20080801,000000,31.26,34.8,30.06,34.14,32298,0
+CYTK.US,D,20080804,000000,34.68,34.68,31.2,31.74,31125,0
+CYTK.US,D,20080805,000000,32.34,33,30.42,31.62,42467,0
+CYTK.US,D,20080806,000000,31.56,33.6,31.2,33.06,50620,0
+CYTK.US,D,20080807,000000,32.52,32.88,26.52,27.54,47192,0
+CYTK.US,D,20080808,000000,27.78,31.02,27.78,30.18,56057,0
+CYTK.US,D,20080811,000000,30.24,31.44,29.16,30.12,48891,0
+CYTK.US,D,20080812,000000,30,31.8,30,31.02,25763,0
+CYTK.US,D,20080813,000000,30.9,30.9,24.9,25.14,139989,0
+CYTK.US,D,20080814,000000,24.96,29.94,24.96,29.4,50675,0
+CYTK.US,D,20080815,000000,30.3,30.6,27.42,29.34,42814,0
+CYTK.US,D,20080818,000000,29.22,30,27.6,27.9,11006,0
+CYTK.US,D,20080819,000000,27.48,28.62,26.82,27.24,14957,0
+CYTK.US,D,20080820,000000,27.36,28.14,26.7,26.82,13324,0
+CYTK.US,D,20080821,000000,26.64,28.08,24.6,26.46,21984,0
+CYTK.US,D,20080822,000000,26.7,29.4,25.62,29.1,12281,0
+CYTK.US,D,20080825,000000,29.1,29.7,25.86,26.1,16066,0
+CYTK.US,D,20080826,000000,26.28,27.96,26.28,27.6,12512,0
+CYTK.US,D,20080827,000000,27.9,29.46,27.3,29.34,29762,0
+CYTK.US,D,20080828,000000,29.4,32.64,29.28,32.4,29759,0
+CYTK.US,D,20080829,000000,32.46,32.46,30.72,31.2,19810,0
+CYTK.US,D,20080902,000000,31.98,32.4,29.28,30.3,27693,0
+CYTK.US,D,20080903,000000,30.3,31.44,28.68,29.46,13047,0
+CYTK.US,D,20080904,000000,29.1,30,27.78,29.76,14527,0
+CYTK.US,D,20080905,000000,29.82,30.36,25.74,29.16,63399,0
+CYTK.US,D,20080908,000000,30.18,31.92,26.7,30.06,49839,0
+CYTK.US,D,20080909,000000,30.12,30.3,26.34,27,50426,0
+CYTK.US,D,20080910,000000,27.72,29.58,27,28.8,31339,0
+CYTK.US,D,20080911,000000,27.84,29.1,26.88,29.1,43317,0
+CYTK.US,D,20080912,000000,28.8,30.06,27.96,29.7,25613,0
+CYTK.US,D,20080915,000000,28.56,30,27.6,28.2,24522,0
+CYTK.US,D,20080916,000000,27.96,29.04,25.92,29.04,35359,0
+CYTK.US,D,20080917,000000,27.84,28.8,24.72,24.84,44799,0
+CYTK.US,D,20080918,000000,25.68,27.18,21.66,26.4,68619,0
+CYTK.US,D,20080919,000000,25.38,31.08,24,29.7,174057,0
+CYTK.US,D,20080922,000000,29.58,33,26.64,27.72,110180,0
+CYTK.US,D,20080923,000000,27.48,31.8,24.96,29.34,69672,0
+CYTK.US,D,20080924,000000,32.34,32.4,26.82,26.94,31794,0
+CYTK.US,D,20080925,000000,27.12,31.68,27.12,29.34,49401,0
+CYTK.US,D,20080926,000000,28.62,30.12,27.6,28.32,113244,0
+CYTK.US,D,20080929,000000,27.54,29.76,16.32,27.78,44011,0
+CYTK.US,D,20080930,000000,28.02,29.16,27.3,28.44,21184,0
+CYTK.US,D,20081001,000000,28.08,28.5,26.28,26.58,15651,0
+CYTK.US,D,20081002,000000,26.4,27.3,24,24.06,24366,0
+CYTK.US,D,20081003,000000,24.42,26.1,22.5,22.56,45204,0
+CYTK.US,D,20081006,000000,21.9,23.7,19.92,21.9,45620,0
+CYTK.US,D,20081007,000000,21.84,23.34,19.2,19.2,39227,0
+CYTK.US,D,20081008,000000,18.78,21.06,18.3,19.8,50188,0
+CYTK.US,D,20081009,000000,20.46,21.78,15.66,16.02,62124,0
+CYTK.US,D,20081010,000000,15.18,15.6,11.04,13.02,73357,0
+CYTK.US,D,20081013,000000,14.1,17.22,14.1,16.8,62839,0
+CYTK.US,D,20081014,000000,17.28,19.32,15.42,17.1,26749,0
+CYTK.US,D,20081015,000000,16.86,17.34,13.98,14.22,19670,0
+CYTK.US,D,20081016,000000,14.4,16.5,14.16,15.84,29340,0
+CYTK.US,D,20081017,000000,15.24,19.2,15.24,17.1,42452,0
+CYTK.US,D,20081020,000000,17.46,20.28,16.98,20.28,27999,0
+CYTK.US,D,20081021,000000,19.74,21.96,19.08,19.2,33516,0
+CYTK.US,D,20081022,000000,18.48,20.46,18.48,19.68,29636,0
+CYTK.US,D,20081023,000000,19.74,20.16,18,18.54,40561,0
+CYTK.US,D,20081024,000000,18,18.96,17.1,17.94,19333,0
+CYTK.US,D,20081027,000000,17.58,18.54,16.5,16.5,26583,0
+CYTK.US,D,20081028,000000,17.04,18.3,15.3,15.84,32584,0
+CYTK.US,D,20081029,000000,15.96,16.2,12,14.46,122646,0
+CYTK.US,D,20081030,000000,15.06,17.1,13.8,17.1,49566,0
+CYTK.US,D,20081031,000000,17.34,19.86,16.26,17.1,44429,0
+CYTK.US,D,20081103,000000,17.04,19.74,16.38,16.56,29465,0
+CYTK.US,D,20081104,000000,17.34,18.42,16.2,17.76,58757,0
+CYTK.US,D,20081105,000000,17.4,19.32,16.62,17.7,14962,0
+CYTK.US,D,20081106,000000,17.52,19.14,16.68,17.7,16608,0
+CYTK.US,D,20081107,000000,18,18,15,16.74,258907,0
+CYTK.US,D,20081110,000000,17.4,19.5,15.72,16.92,11127,0
+CYTK.US,D,20081111,000000,16.86,20.22,16.44,17.76,21066,0
+CYTK.US,D,20081112,000000,17.34,20.1,15.18,15.54,31890,0
+CYTK.US,D,20081113,000000,15.72,17.94,15.36,16.8,34974,0
+CYTK.US,D,20081114,000000,16.38,18.48,15.3,15.36,44281,0
+CYTK.US,D,20081117,000000,18.48,18.48,15.18,16.38,47911,0
+CYTK.US,D,20081118,000000,16.44,17.1,14.64,16.08,16186,0
+CYTK.US,D,20081119,000000,16.02,16.32,14.1,14.16,15325,0
+CYTK.US,D,20081120,000000,14.1,14.94,12.3,14.46,40229,0
+CYTK.US,D,20081121,000000,14.88,14.88,9.96,13.74,84842,0
+CYTK.US,D,20081124,000000,13.62,14.46,12,13.68,40017,0
+CYTK.US,D,20081125,000000,13.98,14.22,12.66,13.98,21999,0
+CYTK.US,D,20081126,000000,13.5,14.52,13.32,14.4,21831,0
+CYTK.US,D,20081128,000000,15.06,15.54,14.16,15.54,7577,0
+CYTK.US,D,20081201,000000,14.82,14.82,12,12.24,21228,0
+CYTK.US,D,20081202,000000,12.72,12.84,11.88,12,69236,0
+CYTK.US,D,20081203,000000,11.82,13.02,11.76,12.42,26097,0
+CYTK.US,D,20081204,000000,12.18,13.26,11.7,12.54,25457,0
+CYTK.US,D,20081205,000000,12.3,13.14,11.82,13.08,43733,0
+CYTK.US,D,20081208,000000,13.5,14.7,12.06,14.4,30038,0
+CYTK.US,D,20081209,000000,14.28,14.28,12.72,13.5,21960,0
+CYTK.US,D,20081210,000000,13.8,13.98,13.5,13.68,7221,0
+CYTK.US,D,20081211,000000,13.5,14.1,12.6,12.66,14762,0
+CYTK.US,D,20081212,000000,12.24,13.02,12.12,12.96,13159,0
+CYTK.US,D,20081215,000000,13.44,13.62,12.12,12.24,14288,0
+CYTK.US,D,20081216,000000,12.66,13.44,12,13.02,80610,0
+CYTK.US,D,20081217,000000,12.78,13.26,11.88,12.66,84164,0
+CYTK.US,D,20081218,000000,12.6,14.94,12.6,14.94,44004,0
+CYTK.US,D,20081219,000000,15.66,18,14.34,17.58,68946,0
+CYTK.US,D,20081222,000000,17.7,17.7,15.06,15.6,22608,0
+CYTK.US,D,20081223,000000,15.66,16.08,13.86,14.88,15016,0
+CYTK.US,D,20081224,000000,14.88,15.3,14.52,15.18,8254,0
+CYTK.US,D,20081226,000000,15.3,15.48,14.88,14.94,5258,0
+CYTK.US,D,20081229,000000,15.12,15.6,13.92,15.36,18444,0
+CYTK.US,D,20081230,000000,15.66,16.62,14.76,16.5,7475,0
+CYTK.US,D,20081231,000000,16.56,17.28,15.66,17.1,23539,0
+CYTK.US,D,20090102,000000,17.52,17.52,16.26,17.1,7504,0
+CYTK.US,D,20090105,000000,17.04,17.64,16.38,17.22,10725,0
+CYTK.US,D,20090106,000000,17.46,18.18,16.74,17.22,10280,0
+CYTK.US,D,20090107,000000,16.86,17.22,16.26,17.16,9281,0
+CYTK.US,D,20090108,000000,17.04,17.4,16.32,17.04,7086,0
+CYTK.US,D,20090109,000000,16.98,17.1,15.06,15.3,14367,0
+CYTK.US,D,20090112,000000,15.3,15.6,14.7,14.7,9537,0
+CYTK.US,D,20090113,000000,14.7,15.24,14.16,14.7,13259,0
+CYTK.US,D,20090114,000000,14.4,14.76,13.8,14.04,7900,0
+CYTK.US,D,20090115,000000,14.04,14.94,12.9,14.76,15766,0
+CYTK.US,D,20090116,000000,14.82,16.32,14.58,16.14,12770,0
+CYTK.US,D,20090120,000000,15.9,15.9,13.5,13.74,47948,0
+CYTK.US,D,20090121,000000,13.56,15.54,13.38,15.18,51912,0
+CYTK.US,D,20090122,000000,14.7,14.7,13.38,13.56,20686,0
+CYTK.US,D,20090123,000000,15,15.06,13.2,13.68,56194,0
+CYTK.US,D,20090126,000000,13.74,14.28,13.14,13.56,39447,0
+CYTK.US,D,20090127,000000,13.56,13.68,12.84,13.68,38484,0
+CYTK.US,D,20090128,000000,13.8,13.86,13.2,13.5,13996,0
+CYTK.US,D,20090129,000000,13.26,13.32,12.66,12.66,12549,0
+CYTK.US,D,20090130,000000,13.2,13.74,12.66,12.72,13888,0
+CYTK.US,D,20090202,000000,12.6,13.56,12.42,13.2,28080,0
+CYTK.US,D,20090203,000000,13.32,13.32,12.06,12.66,43875,0
+CYTK.US,D,20090204,000000,12.72,12.72,11.7,11.88,30395,0
+CYTK.US,D,20090205,000000,11.82,12.06,11.46,11.64,43762,0
+CYTK.US,D,20090206,000000,11.64,12.6,11.64,12.54,48817,0
+CYTK.US,D,20090209,000000,12.54,12.9,11.94,12.66,25882,0
+CYTK.US,D,20090210,000000,12.54,13.14,11.58,12.06,54745,0
+CYTK.US,D,20090211,000000,12.42,12.6,12,12,56225,0
+CYTK.US,D,20090212,000000,12,12.54,11.88,12.42,55627,0
+CYTK.US,D,20090213,000000,12.48,12.72,12,12.36,23172,0
+CYTK.US,D,20090217,000000,12.3,12.6,11.76,12,22555,0
+CYTK.US,D,20090218,000000,12.24,12.42,12,12,15511,0
+CYTK.US,D,20090219,000000,12.24,12.3,11.7,11.7,30889,0
+CYTK.US,D,20090220,000000,11.7,12,11.64,11.76,38516,0
+CYTK.US,D,20090223,000000,11.94,12.24,11.7,12,15245,0
+CYTK.US,D,20090224,000000,12.18,13.56,11.82,13.44,45778,0
+CYTK.US,D,20090225,000000,14.1,14.1,11.46,12,51424,0
+CYTK.US,D,20090226,000000,12.12,12.78,11.04,11.1,30100,0
+CYTK.US,D,20090227,000000,11.22,11.58,9.42,9.48,20920,0
+CYTK.US,D,20090302,000000,9.24,9.66,8.34,8.7,14257,0
+CYTK.US,D,20090303,000000,8.88,9.6,8.82,9.18,13047,0
+CYTK.US,D,20090304,000000,9.36,11.1,8.82,11.04,15868,0
+CYTK.US,D,20090305,000000,11.04,11.64,11.04,11.4,39176,0
+CYTK.US,D,20090306,000000,11.52,12.48,11.46,12.36,35252,0
+CYTK.US,D,20090309,000000,12.18,12.3,11.16,11.16,33105,0
+CYTK.US,D,20090310,000000,10.8,12,10.2,11.94,206951,0
+CYTK.US,D,20090311,000000,11.76,12,10.32,10.56,13164,0
+CYTK.US,D,20090312,000000,10.5,12,10.14,12,12581,0
+CYTK.US,D,20090313,000000,12.06,12.3,11.7,11.7,9703,0
+CYTK.US,D,20090316,000000,11.94,12,10.2,10.5,12895,0
+CYTK.US,D,20090317,000000,10.44,12,10.44,12,8915,0
+CYTK.US,D,20090318,000000,11.88,11.88,10.98,11.58,10589,0
+CYTK.US,D,20090319,000000,11.76,11.94,11.16,11.76,7492,0
+CYTK.US,D,20090320,000000,11.34,11.7,9.48,9.6,33985,0
+CYTK.US,D,20090323,000000,10.14,11.64,10.14,11.58,35084,0
+CYTK.US,D,20090324,000000,11.4,11.52,10.5,10.68,7191,0
+CYTK.US,D,20090325,000000,10.8,11.34,10.32,10.8,27614,0
+CYTK.US,D,20090326,000000,11.1,12.36,11.1,11.64,32476,0
+CYTK.US,D,20090327,000000,11.58,11.58,10.56,10.62,22304,0
+CYTK.US,D,20090330,000000,11.4,12,10.26,10.44,32368,0
+CYTK.US,D,20090331,000000,10.86,11.1,10.2,10.2,49844,0
+CYTK.US,D,20090401,000000,10.26,10.8,10.26,10.5,43743,0
+CYTK.US,D,20090402,000000,10.8,11.28,10.38,10.56,150310,0
+CYTK.US,D,20090403,000000,10.56,11.1,10.2,10.92,20483,0
+CYTK.US,D,20090406,000000,10.44,11.28,10.32,10.32,12949,0
+CYTK.US,D,20090407,000000,10.2,10.26,9.84,9.84,20906,0
+CYTK.US,D,20090408,000000,9.9,10.2,9.9,10.2,6700,0
+CYTK.US,D,20090409,000000,10.32,10.56,10.14,10.5,14458,0
+CYTK.US,D,20090413,000000,10.2,10.5,9.9,10.2,12815,0
+CYTK.US,D,20090414,000000,10.02,10.5,9.66,9.9,18857,0
+CYTK.US,D,20090415,000000,9.84,10.62,9.72,10.56,28357,0
+CYTK.US,D,20090416,000000,10.68,11.52,10.56,10.92,116628,0
+CYTK.US,D,20090417,000000,11.1,11.34,10.56,10.8,29741,0
+CYTK.US,D,20090420,000000,10.8,10.8,10.26,10.68,14265,0
+CYTK.US,D,20090421,000000,10.68,12.12,10.56,12,22618,0
+CYTK.US,D,20090422,000000,11.76,12.24,11.22,12.18,21432,0
+CYTK.US,D,20090423,000000,12.18,12.36,10.86,11.04,22955,0
+CYTK.US,D,20090424,000000,11.22,12,10.98,12,20975,0
+CYTK.US,D,20090427,000000,11.64,11.76,11.28,11.4,8077,0
+CYTK.US,D,20090428,000000,11.58,11.88,11.46,11.7,15513,0
+CYTK.US,D,20090429,000000,11.64,11.82,10.98,11.82,11969,0
+CYTK.US,D,20090430,000000,11.58,11.88,10.92,11.16,10988,0
+CYTK.US,D,20090501,000000,11.16,12.3,11.16,11.7,30161,0
+CYTK.US,D,20090504,000000,11.7,12.3,11.7,12.12,39539,0
+CYTK.US,D,20090505,000000,12.06,12.6,11.7,11.88,23574,0
+CYTK.US,D,20090506,000000,12,12.24,11.4,11.4,20043,0
+CYTK.US,D,20090507,000000,11.4,12.24,11.4,11.64,22247,0
+CYTK.US,D,20090508,000000,11.94,12.24,11.4,12,22601,0
+CYTK.US,D,20090511,000000,11.4,12.6,11.4,12.6,16438,0
+CYTK.US,D,20090512,000000,12.66,12.72,11.4,11.58,14256,0
+CYTK.US,D,20090513,000000,11.52,11.94,11.4,11.4,14590,0
+CYTK.US,D,20090514,000000,11.46,11.7,10.74,10.86,23283,0
+CYTK.US,D,20090515,000000,11.1,11.34,10.8,11.1,14482,0
+CYTK.US,D,20090518,000000,11.28,12,10.8,11.82,8869,0
+CYTK.US,D,20090519,000000,12,12.72,10.68,10.98,49313,0
+CYTK.US,D,20090520,000000,11.46,11.94,11.28,11.28,35155,0
+CYTK.US,D,20090521,000000,11.28,11.58,10.92,11.1,44591,0
+CYTK.US,D,20090522,000000,11.22,13.02,10.8,12.48,65410,0
+CYTK.US,D,20090526,000000,17.88,18.12,14.82,15.66,319936,0
+CYTK.US,D,20090527,000000,16.5,16.74,15.72,16.2,142654,0
+CYTK.US,D,20090528,000000,16.2,17.04,16.2,16.68,94234,0
+CYTK.US,D,20090529,000000,16.74,17.64,16.26,16.32,130594,0
+CYTK.US,D,20090601,000000,17.94,18,16.8,16.86,79619,0
+CYTK.US,D,20090602,000000,18,18,17.22,17.58,127083,0
+CYTK.US,D,20090603,000000,17.28,17.7,16.5,17.22,44367,0
+CYTK.US,D,20090604,000000,17.4,17.76,16.8,17.52,38191,0
+CYTK.US,D,20090605,000000,17.7,17.94,16.92,17.7,80959,0
+CYTK.US,D,20090608,000000,17.82,18.6,16.92,18.12,81277,0
+CYTK.US,D,20090609,000000,18.06,18.84,17.52,17.76,38724,0
+CYTK.US,D,20090610,000000,17.7,17.88,17.04,17.28,36814,0
+CYTK.US,D,20090611,000000,17.4,17.94,16.8,16.98,31670,0
+CYTK.US,D,20090612,000000,16.8,17.28,16.62,17.28,25424,0
+CYTK.US,D,20090615,000000,17.04,17.16,16.38,16.44,27320,0
+CYTK.US,D,20090616,000000,16.44,17.1,15.96,16.14,43969,0
+CYTK.US,D,20090617,000000,16.14,16.38,15.3,16.2,39447,0
+CYTK.US,D,20090618,000000,15.9,17.04,15.36,15.78,79844,0
+CYTK.US,D,20090619,000000,16.14,16.92,15.9,16.62,75899,0
+CYTK.US,D,20090622,000000,16.44,16.56,15.48,15.6,28502,0
+CYTK.US,D,20090623,000000,15.36,15.72,15.3,15.6,24614,0
+CYTK.US,D,20090624,000000,15.84,16.38,15.42,15.6,21319,0
+CYTK.US,D,20090625,000000,15.42,16.62,15.42,16.62,26425,0
+CYTK.US,D,20090626,000000,16.44,18.9,16.26,18.48,195985,0
+CYTK.US,D,20090629,000000,18.3,18.48,16.74,17.4,40048,0
+CYTK.US,D,20090630,000000,17.46,17.76,16.98,16.98,29609,0
+CYTK.US,D,20090701,000000,17.1,18,16.92,17.7,34744,0
+CYTK.US,D,20090702,000000,17.7,17.7,16.68,16.98,35779,0
+CYTK.US,D,20090706,000000,16.92,17.34,16.8,17.16,15204,0
+CYTK.US,D,20090707,000000,17.22,17.64,16.2,16.26,32487,0
+CYTK.US,D,20090708,000000,16.32,16.86,16.08,16.38,33529,0
+CYTK.US,D,20090709,000000,16.68,16.86,16.26,16.44,20078,0
+CYTK.US,D,20090710,000000,16.56,17.16,16.26,16.74,37021,0
+CYTK.US,D,20090713,000000,16.8,17.22,16.44,17.04,19363,0
+CYTK.US,D,20090714,000000,16.98,17.04,16.5,16.92,42834,0
+CYTK.US,D,20090715,000000,17.16,17.82,17.16,17.52,29476,0
+CYTK.US,D,20090716,000000,17.28,17.76,16.86,17.4,17453,0
+CYTK.US,D,20090717,000000,17.46,17.52,16.74,16.86,17509,0
+CYTK.US,D,20090720,000000,16.8,17.7,16.32,17.7,18496,0
+CYTK.US,D,20090721,000000,17.82,17.82,16.98,17.16,14582,0
+CYTK.US,D,20090722,000000,16.98,17.82,16.68,16.8,35194,0
+CYTK.US,D,20090723,000000,16.8,17.88,16.62,17.28,33737,0
+CYTK.US,D,20090724,000000,17.04,18.18,17.04,17.94,30377,0
+CYTK.US,D,20090727,000000,17.94,18.24,17.7,17.94,34391,0
+CYTK.US,D,20090728,000000,17.82,18.36,17.7,18.36,72498,0
+CYTK.US,D,20090729,000000,18.24,18.96,17.76,17.82,57052,0
+CYTK.US,D,20090730,000000,18.66,18.66,17.52,17.64,53991,0
+CYTK.US,D,20090731,000000,17.7,18.3,17.7,17.76,59050,0
+CYTK.US,D,20090803,000000,18.06,19.8,17.7,18.12,65595,0
+CYTK.US,D,20090804,000000,18,18.96,17.76,18.36,122926,0
+CYTK.US,D,20090805,000000,18.48,18.96,18.06,18.66,54147,0
+CYTK.US,D,20090806,000000,18.72,18.72,17.58,18,63917,0
+CYTK.US,D,20090807,000000,18.66,18.66,17.64,18,53701,0
+CYTK.US,D,20090810,000000,17.88,18.18,17.58,18.06,26667,0
+CYTK.US,D,20090811,000000,17.7,18.12,16.8,17.52,66249,0
+CYTK.US,D,20090812,000000,17.52,18,17.52,17.64,22868,0
+CYTK.US,D,20090813,000000,17.82,18.24,17.64,18.24,54518,0
+CYTK.US,D,20090814,000000,18.12,18.3,17.4,17.82,31165,0
+CYTK.US,D,20090817,000000,17.4,17.46,16.26,16.68,41845,0
+CYTK.US,D,20090818,000000,16.86,17.28,16.26,16.86,23788,0
+CYTK.US,D,20090819,000000,16.62,17.22,16.62,16.86,21865,0
+CYTK.US,D,20090820,000000,16.86,17.4,16.62,17.16,17762,0
+CYTK.US,D,20090821,000000,17.4,17.76,17.04,17.64,51948,0
+CYTK.US,D,20090824,000000,17.64,17.82,17.22,17.46,25088,0
+CYTK.US,D,20090825,000000,17.82,18.06,17.46,17.76,31065,0
+CYTK.US,D,20090826,000000,17.76,18.6,17.76,18.42,77928,0
+CYTK.US,D,20090827,000000,18.6,18.72,18.36,18.6,36891,0
+CYTK.US,D,20090828,000000,18.72,19.92,18.24,18.24,96062,0
+CYTK.US,D,20090831,000000,19.44,19.44,18.3,19.02,66953,0
+CYTK.US,D,20090901,000000,18.9,20.1,18.18,18.84,56879,0
+CYTK.US,D,20090902,000000,18.72,19.02,18.54,18.9,19271,0
+CYTK.US,D,20090903,000000,19.14,19.2,18.66,19.2,42448,0
+CYTK.US,D,20090904,000000,19.2,19.5,18.84,19.26,32455,0
+CYTK.US,D,20090908,000000,19.32,19.44,18.9,19.2,31235,0
+CYTK.US,D,20090909,000000,19.26,19.32,18.9,19.26,80327,0
+CYTK.US,D,20090910,000000,19.26,20.28,19.26,20.1,54747,0
+CYTK.US,D,20090911,000000,20.22,21,20.04,20.04,36244,0
+CYTK.US,D,20090914,000000,19.98,20.4,19.56,20.22,31381,0
+CYTK.US,D,20090915,000000,21,21.18,19.8,21.06,69369,0
+CYTK.US,D,20090916,000000,21.06,21.3,20.7,20.94,45521,0
+CYTK.US,D,20090917,000000,20.82,21.42,20.7,21.12,56763,0
+CYTK.US,D,20090918,000000,21.48,24.18,21.18,24,235629,0
+CYTK.US,D,20090921,000000,24,30.3,23.1,28.68,597818,0
+CYTK.US,D,20090922,000000,30,30.3,27.66,28.02,345066,0
+CYTK.US,D,20090923,000000,28.2,28.92,27.06,27.66,117237,0
+CYTK.US,D,20090924,000000,27.72,27.84,26.28,26.88,91888,0
+CYTK.US,D,20090925,000000,26.94,31.2,26.4,29.88,472615,0
+CYTK.US,D,20090928,000000,30.6,33.3,30.36,31.08,442185,0
+CYTK.US,D,20090929,000000,31.08,32.28,30.72,31.8,178228,0
+CYTK.US,D,20090930,000000,32.1,32.82,31.2,31.74,157455,0
+CYTK.US,D,20091001,000000,31.5,31.5,28.8,29.16,129253,0
+CYTK.US,D,20091002,000000,28.86,29.58,27.6,29.1,66788,0
+CYTK.US,D,20091005,000000,29.4,30.54,29.28,29.46,54118,0
+CYTK.US,D,20091006,000000,29.88,30,27.78,28.44,116736,0
+CYTK.US,D,20091007,000000,28.2,29.4,28.2,28.8,24723,0
+CYTK.US,D,20091008,000000,29.1,29.76,28.92,29.34,48870,0
+CYTK.US,D,20091009,000000,28.62,31.08,28.56,30.6,73516,0
+CYTK.US,D,20091012,000000,30.6,31.32,30.06,30.72,71474,0
+CYTK.US,D,20091013,000000,30.72,30.96,29.94,30.18,58557,0
+CYTK.US,D,20091014,000000,30.3,30.78,30.06,30.42,40030,0
+CYTK.US,D,20091015,000000,30,32.1,29.4,31.44,147107,0
+CYTK.US,D,20091016,000000,30.6,31.38,30.18,30.78,73714,0
+CYTK.US,D,20091019,000000,30.96,30.96,29.64,29.7,60698,0
+CYTK.US,D,20091020,000000,29.58,29.88,29.16,29.46,68686,0
+CYTK.US,D,20091021,000000,29.46,30.48,28.56,28.68,67996,0
+CYTK.US,D,20091022,000000,28.62,29.04,28.14,28.8,38644,0
+CYTK.US,D,20091023,000000,28.98,29.04,27.42,27.42,52675,0
+CYTK.US,D,20091026,000000,27.18,27.42,26.04,26.64,80940,0
+CYTK.US,D,20091027,000000,26.64,27,26.04,26.34,47830,0
+CYTK.US,D,20091028,000000,26.4,26.76,25.44,25.62,64846,0
+CYTK.US,D,20091029,000000,24.06,24.18,19.02,20.88,335242,0
+CYTK.US,D,20091030,000000,20.88,20.88,18.78,19.14,128640,0
+CYTK.US,D,20091102,000000,19.2,19.2,17.7,18,139875,0
+CYTK.US,D,20091103,000000,17.76,19.98,17.76,19.68,86516,0
+CYTK.US,D,20091104,000000,20.1,20.4,19.68,19.68,73547,0
+CYTK.US,D,20091105,000000,19.62,20.7,19.38,19.98,53281,0
+CYTK.US,D,20091106,000000,19.56,20.88,19.08,19.62,44944,0
+CYTK.US,D,20091109,000000,19.8,20.28,19.26,19.68,52597,0
+CYTK.US,D,20091110,000000,19.44,19.68,18.72,18.9,60190,0
+CYTK.US,D,20091111,000000,19.02,20.1,18.78,19.56,93930,0
+CYTK.US,D,20091112,000000,19.56,20.34,19.56,19.86,69490,0
+CYTK.US,D,20091113,000000,19.92,20.28,19.92,20.1,36025,0
+CYTK.US,D,20091116,000000,20.22,20.82,20.16,20.4,45696,0
+CYTK.US,D,20091117,000000,20.52,21.24,20.52,20.76,32026,0
+CYTK.US,D,20091118,000000,21.12,22.8,20.88,21.6,87835,0
+CYTK.US,D,20091119,000000,21.3,21.36,20.16,20.7,77164,0
+CYTK.US,D,20091120,000000,20.64,20.64,19.98,20.4,39116,0
+CYTK.US,D,20091123,000000,20.58,21.12,20.4,20.88,27991,0
+CYTK.US,D,20091124,000000,20.82,20.94,20.04,20.46,47620,0
+CYTK.US,D,20091125,000000,20.52,20.52,20.04,20.1,21704,0
+CYTK.US,D,20091127,000000,19.5,19.98,19.32,19.5,33171,0
+CYTK.US,D,20091130,000000,19.38,19.56,18.12,18.6,48533,0
+CYTK.US,D,20091201,000000,18.72,19.32,18.72,18.84,41861,0
+CYTK.US,D,20091202,000000,18.78,19.08,18.66,18.84,53942,0
+CYTK.US,D,20091203,000000,18.84,19.68,18.72,19.14,57324,0
+CYTK.US,D,20091204,000000,19.74,20.04,19.14,19.5,38855,0
+CYTK.US,D,20091207,000000,19.62,19.98,19.2,19.56,40965,0
+CYTK.US,D,20091208,000000,19.32,19.44,18.18,18.36,65768,0
+CYTK.US,D,20091209,000000,18.3,19.38,16.56,18.78,139304,0
+CYTK.US,D,20091210,000000,17.64,19.32,17.64,17.94,67586,0
+CYTK.US,D,20091211,000000,18.06,19.02,18,18.36,35256,0
+CYTK.US,D,20091214,000000,18.54,18.54,18.06,18.36,33713,0
+CYTK.US,D,20091215,000000,18.3,18.96,18,18.06,37541,0
+CYTK.US,D,20091216,000000,18.24,18.66,17.7,18,57641,0
+CYTK.US,D,20091217,000000,17.82,18.24,16.68,17.04,62019,0
+CYTK.US,D,20091218,000000,17.22,17.22,14.88,15.84,231476,0
+CYTK.US,D,20091221,000000,15.96,16.02,15.12,15.54,99950,0
+CYTK.US,D,20091222,000000,15.6,17.4,15.48,17.1,178448,0
+CYTK.US,D,20091223,000000,17.16,18.18,16.5,17.4,56881,0
+CYTK.US,D,20091224,000000,17.52,17.82,16.92,17.04,17971,0
+CYTK.US,D,20091228,000000,17.4,17.88,16.8,16.86,39080,0
+CYTK.US,D,20091229,000000,17.16,17.28,16.38,16.74,41893,0
+CYTK.US,D,20091230,000000,16.62,17.16,16.5,17.1,31489,0
+CYTK.US,D,20091231,000000,17.1,17.64,17.1,17.46,37651,0
+CYTK.US,D,20100104,000000,17.7,18.78,17.52,18.66,53140,0
+CYTK.US,D,20100105,000000,18.66,19.62,18.54,18.84,92018,0
+CYTK.US,D,20100106,000000,18.78,19.14,18.36,18.54,36032,0
+CYTK.US,D,20100107,000000,18.6,18.72,18.12,18.72,34896,0
+CYTK.US,D,20100108,000000,18.9,20.1,18.48,19.98,40100,0
+CYTK.US,D,20100111,000000,20.76,22.68,20.4,20.7,94559,0
+CYTK.US,D,20100112,000000,20.52,20.7,19.26,19.56,47762,0
+CYTK.US,D,20100113,000000,19.62,20.52,19.26,20.34,34787,0
+CYTK.US,D,20100114,000000,20.34,21.6,20.16,21.24,41578,0
+CYTK.US,D,20100115,000000,21.36,21.54,19.56,19.92,58545,0
+CYTK.US,D,20100119,000000,20.04,20.46,19.26,19.62,47719,0
+CYTK.US,D,20100120,000000,19.38,19.56,18.06,18.06,99951,0
+CYTK.US,D,20100121,000000,18.12,18.78,17.58,18.36,79951,0
+CYTK.US,D,20100122,000000,18.3,18.3,17.82,18.06,101061,0
+CYTK.US,D,20100125,000000,18.24,18.48,17.82,18.18,64276,0
+CYTK.US,D,20100126,000000,18.18,18.6,17.7,17.76,31561,0
+CYTK.US,D,20100127,000000,18.24,18.3,17.7,17.88,31661,0
+CYTK.US,D,20100128,000000,18,18.18,17.46,17.52,34857,0
+CYTK.US,D,20100129,000000,17.58,18.48,17.46,18.12,43175,0
+CYTK.US,D,20100201,000000,18.24,18.3,17.7,18.24,50921,0
+CYTK.US,D,20100202,000000,18.42,18.84,18.06,18.66,32044,0
+CYTK.US,D,20100203,000000,18.6,18.9,17.94,17.94,37879,0
+CYTK.US,D,20100204,000000,18.72,19.38,18.3,18.66,82338,0
+CYTK.US,D,20100205,000000,18.66,18.66,17.52,18.06,67418,0
+CYTK.US,D,20100208,000000,18.12,18.48,18,18.36,38378,0
+CYTK.US,D,20100209,000000,18.6,18.72,17.94,18.12,21048,0
+CYTK.US,D,20100210,000000,18,18.48,17.22,17.76,42732,0
+CYTK.US,D,20100211,000000,17.76,18.24,17.46,18.18,27361,0
+CYTK.US,D,20100212,000000,18.06,18.48,17.7,18.48,37078,0
+CYTK.US,D,20100216,000000,18.6,18.84,18.42,18.78,23895,0
+CYTK.US,D,20100217,000000,18.9,18.9,18.3,18.9,29462,0
+CYTK.US,D,20100218,000000,18.84,18.9,18.18,18.9,18263,0
+CYTK.US,D,20100219,000000,18.9,18.9,18.18,18.66,20054,0
+CYTK.US,D,20100222,000000,18.66,19.08,18.12,18.72,55067,0
+CYTK.US,D,20100223,000000,18.72,18.84,18.3,18.6,25006,0
+CYTK.US,D,20100224,000000,18.66,18.78,18.36,18.48,15250,0
+CYTK.US,D,20100225,000000,18.24,19.02,17.94,18.9,29603,0
+CYTK.US,D,20100226,000000,18.9,18.9,18.18,18.24,34768,0
+CYTK.US,D,20100301,000000,18.42,18.84,18.42,18.72,26393,0
+CYTK.US,D,20100302,000000,18.84,19.08,18.54,19.02,37534,0
+CYTK.US,D,20100303,000000,19.08,19.5,18.72,19.44,30517,0
+CYTK.US,D,20100304,000000,19.5,19.86,19.14,19.86,23386,0
+CYTK.US,D,20100305,000000,19.98,20.28,19.56,20.28,38471,0
+CYTK.US,D,20100308,000000,20.28,20.76,19.98,20.34,21810,0
+CYTK.US,D,20100309,000000,20.16,20.46,19.62,19.98,24206,0
+CYTK.US,D,20100310,000000,21,21.6,20.04,20.16,113238,0
+CYTK.US,D,20100311,000000,20.04,20.28,19.14,20.16,55947,0
+CYTK.US,D,20100312,000000,20.16,20.52,19.92,20.22,15288,0
+CYTK.US,D,20100315,000000,20.16,20.34,19.5,19.62,16561,0
+CYTK.US,D,20100316,000000,19.62,19.86,18.96,19.8,18073,0
+CYTK.US,D,20100317,000000,19.8,20.1,19.08,19.08,33036,0
+CYTK.US,D,20100318,000000,18.9,20.1,18.9,19.92,24800,0
+CYTK.US,D,20100319,000000,20.04,22.44,19.08,19.8,57111,0
+CYTK.US,D,20100322,000000,20.1,21,19.62,20.34,53428,0
+CYTK.US,D,20100323,000000,20.4,21.18,20.04,20.94,40561,0
+CYTK.US,D,20100324,000000,20.94,21,20.34,20.82,31840,0
+CYTK.US,D,20100325,000000,20.82,21.12,20.1,20.16,25641,0
+CYTK.US,D,20100326,000000,20.28,21.42,20.28,20.52,27940,0
+CYTK.US,D,20100329,000000,20.52,20.7,20.04,20.16,19191,0
+CYTK.US,D,20100330,000000,20.1,20.16,19.2,19.44,27900,0
+CYTK.US,D,20100331,000000,19.32,19.62,19.2,19.2,28976,0
+CYTK.US,D,20100401,000000,19.2,19.62,19.08,19.2,22278,0
+CYTK.US,D,20100405,000000,19.44,19.5,19.08,19.5,43877,0
+CYTK.US,D,20100406,000000,19.26,20.46,19.26,20.4,32789,0
+CYTK.US,D,20100407,000000,20.52,21,20.04,21,55593,0
+CYTK.US,D,20100408,000000,21,22.02,20.52,21.18,69798,0
+CYTK.US,D,20100409,000000,21.3,21.6,20.7,20.94,26318,0
+CYTK.US,D,20100412,000000,21.18,21.48,20.52,20.58,24487,0
+CYTK.US,D,20100413,000000,20.46,21.06,19.8,20.1,42458,0
+CYTK.US,D,20100414,000000,20.16,21.42,19.98,21.36,33778,0
+CYTK.US,D,20100415,000000,21.42,21.72,20.22,20.34,36385,0
+CYTK.US,D,20100416,000000,20.4,20.52,19.5,19.8,56344,0
+CYTK.US,D,20100419,000000,19.92,19.98,19.14,19.44,36317,0
+CYTK.US,D,20100420,000000,19.56,19.68,19.26,19.5,37305,0
+CYTK.US,D,20100421,000000,19.56,19.56,19.02,19.26,32108,0
+CYTK.US,D,20100422,000000,19.02,19.32,18.6,19.32,46484,0
+CYTK.US,D,20100423,000000,19.38,19.38,18.66,19.2,63272,0
+CYTK.US,D,20100426,000000,19.26,19.5,18.9,19.08,41519,0
+CYTK.US,D,20100427,000000,19.08,19.44,18.84,18.96,61839,0
+CYTK.US,D,20100428,000000,19.14,19.38,18.84,19.2,26369,0
+CYTK.US,D,20100429,000000,19.26,19.32,18.84,19.02,52292,0
+CYTK.US,D,20100430,000000,19.02,19.8,18.84,19.32,75585,0
+CYTK.US,D,20100503,000000,19.5,19.8,19.32,19.8,37906,0
+CYTK.US,D,20100504,000000,19.5,19.98,18.6,18.66,57338,0
+CYTK.US,D,20100505,000000,18.6,19.08,16.92,18,141823,0
+CYTK.US,D,20100506,000000,18.3,18.96,17.04,17.82,81008,0
+CYTK.US,D,20100507,000000,17.82,18.54,17.1,17.46,72905,0
+CYTK.US,D,20100510,000000,17.82,18.24,17.34,17.94,64473,0
+CYTK.US,D,20100511,000000,17.7,18.3,17.52,17.76,48222,0
+CYTK.US,D,20100512,000000,17.7,18.18,17.7,18.12,36183,0
+CYTK.US,D,20100513,000000,18,18.3,17.82,18.3,36039,0
+CYTK.US,D,20100514,000000,18.12,18.54,17.46,17.82,40412,0
+CYTK.US,D,20100517,000000,18,18.42,17.58,18.12,38546,0
+CYTK.US,D,20100518,000000,18.42,18.42,17.76,17.94,102746,0
+CYTK.US,D,20100519,000000,17.82,18,17.64,17.76,30029,0
+CYTK.US,D,20100520,000000,17.4,17.7,16.62,16.86,39055,0
+CYTK.US,D,20100521,000000,16.5,17.16,15.66,16.56,55458,0
+CYTK.US,D,20100524,000000,16.62,17.7,16.62,17.04,33805,0
+CYTK.US,D,20100525,000000,16.68,17.1,16.38,17.04,20367,0
+CYTK.US,D,20100526,000000,17.1,18.06,17.1,17.22,39683,0
+CYTK.US,D,20100527,000000,17.58,18.06,17.4,18,50886,0
+CYTK.US,D,20100528,000000,18,18.12,17.16,17.64,64007,0
+CYTK.US,D,20100601,000000,17.46,17.88,16.8,16.8,39419,0
+CYTK.US,D,20100602,000000,16.8,17.76,16.8,17.34,80737,0
+CYTK.US,D,20100603,000000,17.28,18,17.04,17.94,34779,0
+CYTK.US,D,20100604,000000,17.52,18,16.8,16.8,26250,0
+CYTK.US,D,20100607,000000,16.8,16.92,16.02,16.02,28401,0
+CYTK.US,D,20100608,000000,16.02,16.56,15.42,15.96,37654,0
+CYTK.US,D,20100609,000000,16.14,16.14,15.36,15.66,22379,0
+CYTK.US,D,20100610,000000,15.96,16.62,15.48,16.62,27901,0
+CYTK.US,D,20100611,000000,16.5,16.8,16.14,16.68,10194,0
+CYTK.US,D,20100614,000000,16.86,17.1,16.5,16.5,19425,0
+CYTK.US,D,20100615,000000,16.62,17.76,16.38,17.52,35449,0
+CYTK.US,D,20100616,000000,17.46,17.46,16.68,17.1,19664,0
+CYTK.US,D,20100617,000000,17.34,17.34,16.5,17.04,16730,0
+CYTK.US,D,20100618,000000,17.16,17.16,16.56,16.8,29651,0
+CYTK.US,D,20100621,000000,17.22,17.22,16.08,16.38,14764,0
+CYTK.US,D,20100622,000000,16.5,16.5,15.6,15.66,20359,0
+CYTK.US,D,20100623,000000,15.72,16.14,15.54,15.54,24031,0
+CYTK.US,D,20100624,000000,15.48,15.84,15.36,15.54,20484,0
+CYTK.US,D,20100625,000000,15.66,16.56,15.54,16.44,120034,0
+CYTK.US,D,20100628,000000,16.32,16.68,15.96,16.02,25472,0
+CYTK.US,D,20100629,000000,15.78,15.9,15.24,15.3,22712,0
+CYTK.US,D,20100630,000000,15.24,15.48,14.22,14.22,33551,0
+CYTK.US,D,20100701,000000,14.34,14.34,13.08,13.92,38142,0
+CYTK.US,D,20100702,000000,13.98,14.82,13.38,13.68,19021,0
+CYTK.US,D,20100706,000000,13.92,14.7,13.44,13.5,24061,0
+CYTK.US,D,20100707,000000,13.56,14.04,13.14,13.92,25919,0
+CYTK.US,D,20100708,000000,14.1,14.58,13.74,14.46,29816,0
+CYTK.US,D,20100709,000000,14.4,14.94,14.22,14.94,11973,0
+CYTK.US,D,20100712,000000,14.94,15,14.58,14.7,16412,0
+CYTK.US,D,20100713,000000,14.94,15.18,14.76,15.18,20589,0
+CYTK.US,D,20100714,000000,15.06,15.18,14.88,14.88,16494,0
+CYTK.US,D,20100715,000000,14.82,14.82,14.28,14.64,14149,0
+CYTK.US,D,20100716,000000,14.52,14.58,13.56,13.62,23259,0
+CYTK.US,D,20100719,000000,13.68,13.74,13.26,13.32,10294,0
+CYTK.US,D,20100720,000000,13.2,13.8,12.72,13.2,21881,0
+CYTK.US,D,20100721,000000,13.32,13.56,12.96,13.32,19539,0
+CYTK.US,D,20100722,000000,13.44,13.86,13.44,13.86,19600,0
+CYTK.US,D,20100723,000000,13.74,15.42,13.68,15.36,24589,0
+CYTK.US,D,20100726,000000,16.5,16.56,15.6,16.56,29396,0
+CYTK.US,D,20100727,000000,16.74,16.8,16.2,16.56,27831,0
+CYTK.US,D,20100728,000000,16.5,17.28,15.72,16.08,40972,0
+CYTK.US,D,20100729,000000,16.26,16.5,15.84,16.26,37787,0
+CYTK.US,D,20100730,000000,16.02,17.04,15.9,16.5,17191,0
+CYTK.US,D,20100802,000000,16.8,17.22,16.32,16.5,29002,0
+CYTK.US,D,20100803,000000,16.56,17.34,16.5,16.8,30550,0
+CYTK.US,D,20100804,000000,16.98,17.64,15.9,15.9,52027,0
+CYTK.US,D,20100805,000000,15.84,16.08,14.4,14.4,87444,0
+CYTK.US,D,20100806,000000,14.28,14.76,13.56,13.56,82904,0
+CYTK.US,D,20100809,000000,13.8,14.52,13.8,14.16,21925,0
+CYTK.US,D,20100810,000000,13.98,14.34,13.98,14.04,21958,0
+CYTK.US,D,20100811,000000,13.5,13.98,12.9,13.02,58880,0
+CYTK.US,D,20100812,000000,12.9,13.2,12.66,12.78,35525,0
+CYTK.US,D,20100813,000000,12.78,13.44,12.78,12.9,19329,0
+CYTK.US,D,20100816,000000,12.9,13.32,12.9,12.96,25862,0
+CYTK.US,D,20100817,000000,13.14,13.38,12.96,13.14,16859,0
+CYTK.US,D,20100818,000000,13.08,13.26,12.78,12.96,22031,0
+CYTK.US,D,20100819,000000,12.9,13.08,12.18,12.48,51870,0
+CYTK.US,D,20100820,000000,12.42,12.96,12.42,12.78,29855,0
+CYTK.US,D,20100823,000000,12.84,13.32,12.78,12.9,29877,0
+CYTK.US,D,20100824,000000,12.72,12.9,12.36,12.72,43172,0
+CYTK.US,D,20100825,000000,12.66,12.96,12.36,12.96,16724,0
+CYTK.US,D,20100826,000000,12.96,13.32,12.36,12.96,32417,0
+CYTK.US,D,20100827,000000,13.08,13.62,12.9,13.62,24658,0
+CYTK.US,D,20100830,000000,13.5,13.62,13.2,13.38,23671,0
+CYTK.US,D,20100831,000000,13.38,13.68,13.14,13.44,16546,0
+CYTK.US,D,20100901,000000,13.68,13.74,13.38,13.74,25760,0
+CYTK.US,D,20100902,000000,13.62,13.74,13.44,13.62,24011,0
+CYTK.US,D,20100903,000000,13.62,13.8,13.5,13.8,15500,0
+CYTK.US,D,20100907,000000,13.68,13.74,13.44,13.5,14785,0
+CYTK.US,D,20100908,000000,13.56,13.92,13.5,13.8,15939,0
+CYTK.US,D,20100909,000000,14.04,14.94,13.92,14.88,37376,0
+CYTK.US,D,20100910,000000,14.88,16.08,14.88,15.3,58675,0
+CYTK.US,D,20100913,000000,15.42,16.02,15.12,15.84,40136,0
+CYTK.US,D,20100914,000000,15.6,15.78,14.4,15.54,37662,0
+CYTK.US,D,20100915,000000,15.42,15.6,15.12,15.54,23938,0
+CYTK.US,D,20100916,000000,15.24,15.6,15,15.42,19785,0
+CYTK.US,D,20100917,000000,15.6,15.6,15.12,15.12,37320,0
+CYTK.US,D,20100920,000000,15.12,16.26,15.12,16.02,39689,0
+CYTK.US,D,20100921,000000,13.08,16.2,12.78,15.66,37877,0
+CYTK.US,D,20100922,000000,15.54,16.26,15.42,16.2,31598,0
+CYTK.US,D,20100923,000000,16.02,16.26,15.18,15.48,27093,0
+CYTK.US,D,20100924,000000,15.72,16.14,14.88,16.02,19857,0
+CYTK.US,D,20100927,000000,16.02,16.2,15.66,16.02,10986,0
+CYTK.US,D,20100928,000000,16.02,16.26,15.42,16.14,10086,0
+CYTK.US,D,20100929,000000,16.02,16.26,15.84,16.08,20688,0
+CYTK.US,D,20100930,000000,16.26,16.26,15.78,15.84,39790,0
+CYTK.US,D,20101001,000000,16.02,16.02,15.24,15.6,67688,0
+CYTK.US,D,20101004,000000,15.6,15.6,15.12,15.54,47283,0
+CYTK.US,D,20101005,000000,15.78,16.08,15.3,15.96,47247,0
+CYTK.US,D,20101006,000000,15.9,15.9,15.12,15.18,32784,0
+CYTK.US,D,20101007,000000,15.36,15.36,14.76,14.94,30106,0
+CYTK.US,D,20101008,000000,14.94,15,14.22,14.94,37168,0
+CYTK.US,D,20101011,000000,14.88,15.06,14.64,15,24594,0
+CYTK.US,D,20101012,000000,14.88,14.88,14.64,14.76,34403,0
+CYTK.US,D,20101013,000000,14.82,14.82,14.58,14.76,36760,0
+CYTK.US,D,20101014,000000,14.76,14.82,14.52,14.58,37900,0
+CYTK.US,D,20101015,000000,14.82,14.94,14.1,14.22,48876,0
+CYTK.US,D,20101018,000000,14.28,15,13.92,15,27301,0
+CYTK.US,D,20101019,000000,14.88,15.36,14.58,15.06,32766,0
+CYTK.US,D,20101020,000000,15.18,15.72,15.18,15.54,22762,0
+CYTK.US,D,20101021,000000,15.66,15.78,15.24,15.36,13318,0
+CYTK.US,D,20101022,000000,15.48,15.6,15,15.6,19521,0
+CYTK.US,D,20101025,000000,15.66,16.14,15.66,15.96,50492,0
+CYTK.US,D,20101026,000000,15.84,16.02,15.48,16.02,42881,0
+CYTK.US,D,20101027,000000,15.96,15.96,15.12,15.66,17835,0
+CYTK.US,D,20101028,000000,16.14,16.5,15.42,16.08,40106,0
+CYTK.US,D,20101029,000000,15.96,15.96,15.6,15.84,29158,0
+CYTK.US,D,20101101,000000,15.6,15.66,15.12,15.24,25424,0
+CYTK.US,D,20101102,000000,15.36,15.36,14.46,15,32621,0
+CYTK.US,D,20101103,000000,15,15,14.7,15,9723,0
+CYTK.US,D,20101104,000000,15.24,15.3,14.88,15.3,33877,0
+CYTK.US,D,20101105,000000,15.24,15.24,14.34,14.4,38992,0
+CYTK.US,D,20101108,000000,14.4,14.46,14.1,14.28,15761,0
+CYTK.US,D,20101109,000000,14.22,14.28,13.74,13.8,29499,0
+CYTK.US,D,20101110,000000,13.74,14.1,13.44,14.1,50624,0
+CYTK.US,D,20101111,000000,13.92,14.16,13.5,14.1,15393,0
+CYTK.US,D,20101112,000000,13.98,14.16,13.56,13.56,19498,0
+CYTK.US,D,20101115,000000,13.56,13.74,13.32,13.44,15929,0
+CYTK.US,D,20101116,000000,13.32,13.62,13.2,13.26,23735,0
+CYTK.US,D,20101117,000000,13.2,13.5,13.02,13.38,18033,0
+CYTK.US,D,20101118,000000,13.2,13.5,12.9,13.38,33200,0
+CYTK.US,D,20101119,000000,13.26,13.56,12.9,13.32,39020,0
+CYTK.US,D,20101122,000000,13.2,13.56,13.14,13.38,31182,0
+CYTK.US,D,20101123,000000,13.26,13.26,12.96,13.08,14232,0
+CYTK.US,D,20101124,000000,13.2,13.44,13.08,13.44,38157,0
+CYTK.US,D,20101126,000000,13.32,13.56,13.32,13.38,6160,0
+CYTK.US,D,20101129,000000,13.26,13.5,13.08,13.38,26318,0
+CYTK.US,D,20101130,000000,13.32,13.5,13.2,13.26,25294,0
+CYTK.US,D,20101201,000000,13.5,13.5,13.38,13.44,26234,0
+CYTK.US,D,20101202,000000,13.44,13.44,13.2,13.26,24915,0
+CYTK.US,D,20101203,000000,13.2,13.26,13.02,13.08,24073,0
+CYTK.US,D,20101206,000000,13.14,15.24,13.14,15.12,114942,0
+CYTK.US,D,20101207,000000,15.96,16.2,14.64,15.24,255675,0
+CYTK.US,D,20101208,000000,15.54,17.4,15.36,16.74,140195,0
+CYTK.US,D,20101209,000000,17.16,17.76,16.32,16.5,121420,0
+CYTK.US,D,20101210,000000,16.5,17.64,16.26,17.58,134809,0
+CYTK.US,D,20101213,000000,16.2,16.2,13.5,13.68,739072,0
+CYTK.US,D,20101214,000000,14.1,14.1,12.78,12.9,260218,0
+CYTK.US,D,20101215,000000,12.42,13.02,12.06,12.6,264391,0
+CYTK.US,D,20101216,000000,12.66,13.08,12.54,12.96,82938,0
+CYTK.US,D,20101217,000000,13.02,13.08,12.66,12.78,105718,0
+CYTK.US,D,20101220,000000,12.96,13.98,12.96,13.08,203818,0
+CYTK.US,D,20101221,000000,13.2,13.26,12.54,12.78,274932,0
+CYTK.US,D,20101222,000000,12.9,13.02,12.48,12.48,234725,0
+CYTK.US,D,20101223,000000,12.6,12.6,12.12,12.24,194708,0
+CYTK.US,D,20101227,000000,12.3,12.84,12.24,12.6,98100,0
+CYTK.US,D,20101228,000000,12.54,12.96,12.54,12.84,175691,0
+CYTK.US,D,20101229,000000,12.9,12.96,12.48,12.48,172317,0
+CYTK.US,D,20101230,000000,12.6,12.66,12.42,12.54,107141,0
+CYTK.US,D,20101231,000000,12.66,12.66,12.42,12.54,79331,0
+CYTK.US,D,20110103,000000,12.66,12.96,12.48,12.96,65062,0
+CYTK.US,D,20110104,000000,12.96,13.02,12.6,12.78,64510,0
+CYTK.US,D,20110105,000000,12.84,12.84,12.48,12.78,76452,0
+CYTK.US,D,20110106,000000,12.9,12.9,12.54,12.66,92764,0
+CYTK.US,D,20110107,000000,12.6,12.66,12.3,12.36,122946,0
+CYTK.US,D,20110110,000000,12.36,12.42,12.12,12.12,141967,0
+CYTK.US,D,20110111,000000,12.24,12.42,12.06,12.18,142646,0
+CYTK.US,D,20110112,000000,12.36,12.36,12.12,12.12,107844,0
+CYTK.US,D,20110113,000000,12.18,12.3,12.12,12.18,107368,0
+CYTK.US,D,20110114,000000,12.24,12.42,12.18,12.42,94227,0
+CYTK.US,D,20110118,000000,12.6,12.6,12.24,12.54,99306,0
+CYTK.US,D,20110119,000000,12.54,12.6,12.24,12.3,95078,0
+CYTK.US,D,20110120,000000,12.12,12.3,10.86,11.76,356701,0
+CYTK.US,D,20110121,000000,11.88,11.94,11.22,11.22,213228,0
+CYTK.US,D,20110124,000000,11.28,11.52,11.22,11.52,33368,0
+CYTK.US,D,20110125,000000,11.46,11.46,11.22,11.28,64964,0
+CYTK.US,D,20110126,000000,11.34,11.52,11.22,11.52,25904,0
+CYTK.US,D,20110127,000000,11.46,11.7,11.34,11.46,185158,0
+CYTK.US,D,20110128,000000,11.46,11.58,11.16,11.4,57316,0
+CYTK.US,D,20110131,000000,11.52,11.76,11.4,11.4,37076,0
+CYTK.US,D,20110201,000000,11.46,11.64,11.34,11.46,38660,0
+CYTK.US,D,20110202,000000,11.4,11.58,11.4,11.46,30945,0
+CYTK.US,D,20110203,000000,11.4,11.46,11.28,11.4,16499,0
+CYTK.US,D,20110204,000000,11.52,11.52,11.16,11.22,41227,0
+CYTK.US,D,20110207,000000,11.1,11.28,11.1,11.16,34903,0
+CYTK.US,D,20110208,000000,11.16,11.4,11.16,11.16,31451,0
+CYTK.US,D,20110209,000000,11.34,11.52,10.98,11.04,70699,0
+CYTK.US,D,20110210,000000,11.04,11.28,10.68,10.86,100896,0
+CYTK.US,D,20110211,000000,10.8,10.98,10.68,10.86,67436,0
+CYTK.US,D,20110214,000000,11.22,11.28,10.86,10.98,70241,0
+CYTK.US,D,20110215,000000,10.98,10.98,9.96,10.02,226855,0
+CYTK.US,D,20110216,000000,10.02,10.2,9.24,9.3,167374,0
+CYTK.US,D,20110218,000000,9.12,9.36,8.82,9.06,140860,0
+CYTK.US,D,20110222,000000,9.06,9.18,8.64,8.64,118390,0
+CYTK.US,D,20110223,000000,8.7,9,8.64,8.82,64717,0
+CYTK.US,D,20110224,000000,8.94,9.12,8.88,9.12,104525,0
+CYTK.US,D,20110225,000000,9.18,9.3,9,9.18,62205,0
+CYTK.US,D,20110228,000000,9.36,9.42,9.06,9.42,242601,0
+CYTK.US,D,20110301,000000,9.6,9.72,9.18,9.42,136256,0
+CYTK.US,D,20110302,000000,9.36,9.42,8.88,9.24,94789,0
+CYTK.US,D,20110303,000000,9.36,9.36,9.12,9.24,72504,0
+CYTK.US,D,20110304,000000,9.18,9.24,9.06,9.12,54126,0
+CYTK.US,D,20110307,000000,9.06,9.06,8.76,8.88,52501,0
+CYTK.US,D,20110308,000000,8.82,9.06,8.82,9,58150,0
+CYTK.US,D,20110309,000000,8.88,9.18,8.82,9,45500,0
+CYTK.US,D,20110310,000000,9,9.12,8.88,8.88,43339,0
+CYTK.US,D,20110311,000000,8.88,9.18,8.76,9.12,61414,0
+CYTK.US,D,20110314,000000,8.94,9.06,8.4,8.58,72961,0
+CYTK.US,D,20110315,000000,8.34,8.4,7.86,8.34,66484,0
+CYTK.US,D,20110316,000000,8.34,8.4,7.86,7.92,144355,0
+CYTK.US,D,20110317,000000,7.98,7.98,7.2,7.5,128760,0
+CYTK.US,D,20110318,000000,7.5,7.8,7.38,7.68,62984,0
+CYTK.US,D,20110321,000000,7.68,7.92,7.5,7.56,61424,0
+CYTK.US,D,20110322,000000,7.68,7.68,7.44,7.56,28264,0
+CYTK.US,D,20110323,000000,7.92,8.34,7.68,8.04,207980,0
+CYTK.US,D,20110324,000000,8.04,8.52,7.86,8.28,104667,0
+CYTK.US,D,20110325,000000,8.52,8.52,8.28,8.4,36816,0
+CYTK.US,D,20110328,000000,8.88,9.54,8.58,8.64,246699,0
+CYTK.US,D,20110329,000000,8.7,9,8.52,8.88,57901,0
+CYTK.US,D,20110330,000000,8.88,9.06,8.7,9,36994,0
+CYTK.US,D,20110331,000000,9.06,9.21,8.7,8.94,52572,0
+CYTK.US,D,20110401,000000,9,9.12,8.88,9.06,49590,0
+CYTK.US,D,20110404,000000,8.88,9.3,8.7,8.94,58278,0
+CYTK.US,D,20110405,000000,8.88,9,8.76,8.82,57146,0
+CYTK.US,D,20110406,000000,8.94,8.94,8.82,8.82,20891,0
+CYTK.US,D,20110407,000000,9,9.06,8.76,8.76,24472,0
+CYTK.US,D,20110408,000000,8.82,8.88,8.64,8.64,26706,0
+CYTK.US,D,20110411,000000,8.94,9.54,8.88,9.3,199178,0
+CYTK.US,D,20110412,000000,9.18,10.14,9.06,9.18,262599,0
+CYTK.US,D,20110413,000000,9.3,9.3,8.88,9.12,115368,0
+CYTK.US,D,20110414,000000,9.12,9.3,8.94,9,77311,0
+CYTK.US,D,20110415,000000,8.94,9.12,8.64,9,83442,0
+CYTK.US,D,20110418,000000,8.64,9,8.16,8.4,125366,0
+CYTK.US,D,20110419,000000,8.52,8.82,8.28,8.64,80994,0
+CYTK.US,D,20110420,000000,8.58,9.12,8.58,9.12,112935,0
+CYTK.US,D,20110421,000000,9.12,9.3,8.82,9.24,23834,0
+CYTK.US,D,20110425,000000,9.06,9.24,9,9.12,27782,0
+CYTK.US,D,20110426,000000,9.18,9.18,8.7,8.88,66046,0
+CYTK.US,D,20110427,000000,9,9.06,8.7,8.88,49070,0
+CYTK.US,D,20110428,000000,9.12,9.12,8.82,9,44849,0
+CYTK.US,D,20110429,000000,9.06,9.06,8.82,8.94,38085,0
+CYTK.US,D,20110502,000000,9,9.06,8.64,8.7,47997,0
+CYTK.US,D,20110503,000000,8.7,8.88,8.52,8.58,44833,0
+CYTK.US,D,20110504,000000,8.58,8.76,8.22,8.34,62248,0
+CYTK.US,D,20110505,000000,8.16,8.7,8.1,8.16,53226,0
+CYTK.US,D,20110506,000000,8.22,8.4,8.1,8.16,33065,0
+CYTK.US,D,20110509,000000,8.16,8.4,8.16,8.4,22796,0
+CYTK.US,D,20110510,000000,8.4,8.82,8.22,8.82,43247,0
+CYTK.US,D,20110511,000000,8.94,9,8.46,8.58,42117,0
+CYTK.US,D,20110512,000000,8.52,8.88,8.52,8.88,87701,0
+CYTK.US,D,20110513,000000,8.88,9.12,8.64,8.88,171415,0
+CYTK.US,D,20110516,000000,8.82,9.54,8.58,8.58,384557,0
+CYTK.US,D,20110517,000000,8.7,8.76,8.22,8.34,131157,0
+CYTK.US,D,20110518,000000,8.34,8.64,8.28,8.64,40381,0
+CYTK.US,D,20110519,000000,8.58,8.7,8.28,8.4,44470,0
+CYTK.US,D,20110520,000000,8.4,8.46,8.16,8.22,90117,0
+CYTK.US,D,20110523,000000,8.1,8.34,8.1,8.22,41211,0
+CYTK.US,D,20110524,000000,8.22,8.4,8.04,8.1,48009,0
+CYTK.US,D,20110525,000000,8.16,8.28,8.1,8.1,34627,0
+CYTK.US,D,20110526,000000,8.16,8.22,7.74,8.04,56408,0
+CYTK.US,D,20110527,000000,8.04,8.88,7.86,8.58,108632,0
+CYTK.US,D,20110531,000000,8.64,9.06,8.4,8.82,178821,0
+CYTK.US,D,20110601,000000,8.88,8.94,7.98,8.22,75797,0
+CYTK.US,D,20110602,000000,8.28,8.4,8.16,8.28,73024,0
+CYTK.US,D,20110603,000000,8.22,8.46,7.92,8.16,151549,0
+CYTK.US,D,20110606,000000,8.1,8.28,7.68,7.68,140881,0
+CYTK.US,D,20110607,000000,7.8,8.04,7.56,7.68,92065,0
+CYTK.US,D,20110608,000000,7.62,7.62,7.2,7.2,100141,0
+CYTK.US,D,20110609,000000,7.08,7.44,6.96,7.32,74704,0
+CYTK.US,D,20110610,000000,7.2,7.44,6.96,7.08,111026,0
+CYTK.US,D,20110613,000000,7.02,7.2,6.96,6.96,97938,0
+CYTK.US,D,20110614,000000,7.02,7.14,6.84,7.02,107733,0
+CYTK.US,D,20110615,000000,6.9,6.96,6.72,6.9,65994,0
+CYTK.US,D,20110616,000000,6.9,6.96,6.72,6.84,52404,0
+CYTK.US,D,20110617,000000,6.9,7.08,6.72,6.9,92371,0
+CYTK.US,D,20110620,000000,6.9,6.96,6.78,6.9,52941,0
+CYTK.US,D,20110621,000000,6.96,7.32,6.84,7.02,151526,0
+CYTK.US,D,20110622,000000,6.96,7.08,6.84,6.9,58227,0
+CYTK.US,D,20110623,000000,6.9,7.08,6.84,6.9,52463,0
+CYTK.US,D,20110624,000000,7.08,7.5,6.84,7.32,966785,0
+CYTK.US,D,20110627,000000,7.2,7.32,7.02,7.26,61623,0
+CYTK.US,D,20110628,000000,7.32,7.44,7.2,7.38,50072,0
+CYTK.US,D,20110629,000000,7.26,7.5,7.2,7.5,43650,0
+CYTK.US,D,20110630,000000,7.5,7.5,7.26,7.5,73283,0
+CYTK.US,D,20110701,000000,7.44,7.44,7.2,7.26,37190,0
+CYTK.US,D,20110705,000000,7.26,7.5,7.2,7.38,59127,0
+CYTK.US,D,20110706,000000,7.38,7.44,7.2,7.2,23338,0
+CYTK.US,D,20110707,000000,7.32,7.32,7.02,7.26,66503,0
+CYTK.US,D,20110708,000000,7.26,7.38,7.14,7.26,27775,0
+CYTK.US,D,20110711,000000,7.14,7.32,7.02,7.14,42958,0
+CYTK.US,D,20110712,000000,7.2,7.62,7.02,7.44,110499,0
+CYTK.US,D,20110713,000000,7.44,8.1,7.26,7.68,174543,0
+CYTK.US,D,20110714,000000,7.74,8.04,7.56,7.8,41535,0
+CYTK.US,D,20110715,000000,7.86,8.22,7.68,7.8,46152,0
+CYTK.US,D,20110718,000000,7.8,7.8,7.5,7.68,41812,0
+CYTK.US,D,20110719,000000,7.68,7.74,7.44,7.62,44951,0
+CYTK.US,D,20110720,000000,7.62,7.98,7.38,7.74,76259,0
+CYTK.US,D,20110721,000000,7.86,8.1,7.62,7.74,37308,0
+CYTK.US,D,20110722,000000,7.8,7.98,7.62,7.74,49069,0
+CYTK.US,D,20110725,000000,7.68,7.92,7.56,7.74,38290,0
+CYTK.US,D,20110726,000000,7.74,7.86,7.5,7.74,47163,0
+CYTK.US,D,20110727,000000,7.8,7.8,7.38,7.38,90269,0
+CYTK.US,D,20110728,000000,7.62,7.68,7.32,7.38,36635,0
+CYTK.US,D,20110729,000000,7.38,7.68,7.2,7.56,38872,0
+CYTK.US,D,20110801,000000,7.68,7.8,7.44,7.8,65020,0
+CYTK.US,D,20110802,000000,7.68,7.86,7.32,7.62,152400,0
+CYTK.US,D,20110803,000000,7.74,7.8,7.26,7.74,112703,0
+CYTK.US,D,20110804,000000,7.44,7.74,7.14,7.2,178597,0
+CYTK.US,D,20110805,000000,7.26,7.32,5.94,6.66,133364,0
+CYTK.US,D,20110808,000000,6.12,6.42,5.34,5.88,138455,0
+CYTK.US,D,20110809,000000,6.06,6.24,5.94,6,74738,0
+CYTK.US,D,20110810,000000,5.76,6.42,5.76,6,94203,0
+CYTK.US,D,20110811,000000,6.06,6.42,5.88,6.12,35529,0
+CYTK.US,D,20110812,000000,6.18,6.48,6.12,6.24,33644,0
+CYTK.US,D,20110815,000000,6.36,6.42,6.18,6.42,34682,0
+CYTK.US,D,20110816,000000,6.12,6.36,6.12,6.36,24086,0
+CYTK.US,D,20110817,000000,6.42,6.6,6.12,6.42,19642,0
+CYTK.US,D,20110818,000000,6.18,6.24,6.06,6.18,29584,0
+CYTK.US,D,20110819,000000,6.12,6.42,6.06,6.06,24568,0
+CYTK.US,D,20110822,000000,6.24,6.42,6,6.3,72012,0
+CYTK.US,D,20110823,000000,6.42,6.96,6.24,6.24,151675,0
+CYTK.US,D,20110824,000000,6.42,6.54,6.24,6.36,44842,0
+CYTK.US,D,20110825,000000,6.36,6.6,6.3,6.42,17756,0
+CYTK.US,D,20110826,000000,6.36,6.72,6.06,6.66,23655,0
+CYTK.US,D,20110829,000000,6.9,7.14,6.66,6.9,28318,0
+CYTK.US,D,20110830,000000,6.84,6.96,6.66,6.96,17039,0
+CYTK.US,D,20110831,000000,7.08,7.08,6.78,6.84,22415,0
+CYTK.US,D,20110901,000000,6.96,7.02,6.48,6.48,33708,0
+CYTK.US,D,20110902,000000,6.36,6.78,6.24,6.66,20649,0
+CYTK.US,D,20110906,000000,6.66,6.72,6.48,6.54,12484,0
+CYTK.US,D,20110907,000000,6.72,6.9,6.6,6.72,8589,0
+CYTK.US,D,20110908,000000,6.6,7.14,6.54,6.84,21309,0
+CYTK.US,D,20110909,000000,6.42,6.84,6.42,6.72,25985,0
+CYTK.US,D,20110912,000000,6.18,6.84,6.18,6.66,178564,0
+CYTK.US,D,20110913,000000,6.72,6.96,6.6,6.9,8892,0
+CYTK.US,D,20110914,000000,6.9,7.32,6.6,7.2,33951,0
+CYTK.US,D,20110915,000000,7.32,8.7,7.32,8.28,152807,0
+CYTK.US,D,20110916,000000,8.04,8.16,7.44,8.04,76557,0
+CYTK.US,D,20110919,000000,7.86,8.04,7.56,7.68,12618,0
+CYTK.US,D,20110920,000000,7.8,7.8,7.26,7.38,12935,0
+CYTK.US,D,20110921,000000,7.5,7.74,7.14,7.14,14629,0
+CYTK.US,D,20110922,000000,6.9,7.02,6.6,6.6,35474,0
+CYTK.US,D,20110923,000000,6.72,7.08,6.6,7.08,10389,0
+CYTK.US,D,20110926,000000,7.02,7.02,6.6,6.6,6972,0
+CYTK.US,D,20110927,000000,6.96,7.74,6.9,7.32,87926,0
+CYTK.US,D,20110928,000000,7.26,7.26,6.66,6.96,22689,0
+CYTK.US,D,20110929,000000,6.78,7.02,6.54,6.6,14397,0
+CYTK.US,D,20110930,000000,6.6,7.02,6.36,7.02,28783,0
+CYTK.US,D,20111003,000000,6.78,7.02,6.6,6.84,16763,0
+CYTK.US,D,20111004,000000,6.6,6.96,6.48,6.84,59354,0
+CYTK.US,D,20111005,000000,6.84,6.9,6.42,6.72,197742,0
+CYTK.US,D,20111006,000000,6.6,6.78,6.6,6.6,5244,0
+CYTK.US,D,20111007,000000,6.9,6.9,6.42,6.66,19302,0
+CYTK.US,D,20111010,000000,6.6,6.78,6.42,6.66,31573,0
+CYTK.US,D,20111011,000000,6.48,6.84,6.48,6.84,61708,0
+CYTK.US,D,20111012,000000,6.84,7.32,6.78,7.32,18089,0
+CYTK.US,D,20111013,000000,7.8,8.04,7.08,7.08,38802,0
+CYTK.US,D,20111014,000000,7.02,7.62,7.02,7.38,10451,0
+CYTK.US,D,20111017,000000,7.32,7.32,7.08,7.32,5414,0
+CYTK.US,D,20111018,000000,7.2,7.5,7.2,7.26,5491,0
+CYTK.US,D,20111019,000000,7.26,7.74,7.26,7.38,11618,0
+CYTK.US,D,20111020,000000,7.56,7.62,7.26,7.26,9634,0
+CYTK.US,D,20111021,000000,7.38,7.44,7.14,7.14,45882,0
+CYTK.US,D,20111024,000000,7.2,7.2,6.9,7.2,11519,0
+CYTK.US,D,20111025,000000,7.02,7.08,6.72,6.72,9400,0
+CYTK.US,D,20111026,000000,6.72,6.9,6.72,6.9,3591,0
+CYTK.US,D,20111027,000000,6.96,7.68,6.84,6.96,97999,0
+CYTK.US,D,20111028,000000,6.9,7.5,6.9,7.08,60322,0
+CYTK.US,D,20111031,000000,6.9,7.08,6.72,6.96,13088,0
+CYTK.US,D,20111101,000000,6.96,7.2,6.6,6.72,16886,0
+CYTK.US,D,20111102,000000,6.72,6.96,6.6,6.78,38164,0
+CYTK.US,D,20111103,000000,7.02,7.08,6.72,6.78,8934,0
+CYTK.US,D,20111104,000000,6.78,7.02,6.72,6.72,13231,0
+CYTK.US,D,20111107,000000,6.84,7.2,6.84,7.02,18296,0
+CYTK.US,D,20111108,000000,7.02,7.02,6.72,6.96,16858,0
+CYTK.US,D,20111109,000000,6.72,7.08,6.72,6.9,12531,0
+CYTK.US,D,20111110,000000,7.08,7.08,6.6,6.78,13935,0
+CYTK.US,D,20111111,000000,7.08,7.08,6.9,7.02,20177,0
+CYTK.US,D,20111114,000000,6.9,7.08,6.84,6.84,7245,0
+CYTK.US,D,20111115,000000,7.02,7.02,6.84,6.9,10218,0
+CYTK.US,D,20111116,000000,6.78,7.5,6.78,6.96,44006,0
+CYTK.US,D,20111117,000000,7.02,7.14,6.72,6.78,5474,0
+CYTK.US,D,20111118,000000,6.78,6.78,5.34,6,194173,0
+CYTK.US,D,20111121,000000,5.94,6.3,5.76,5.82,64721,0
+CYTK.US,D,20111122,000000,5.94,6.3,5.82,5.88,34379,0
+CYTK.US,D,20111123,000000,6.06,6.12,5.7,5.88,18594,0
+CYTK.US,D,20111125,000000,5.88,6,5.76,5.82,21871,0
+CYTK.US,D,20111128,000000,6.06,6.3,5.88,5.94,17347,0
+CYTK.US,D,20111129,000000,6.06,6.06,5.76,5.76,58591,0
+CYTK.US,D,20111130,000000,6.12,6.12,5.82,6.12,24804,0
+CYTK.US,D,20111201,000000,6,6.18,5.82,6.18,14029,0
+CYTK.US,D,20111202,000000,6.18,6.24,6.06,6.24,13591,0
+CYTK.US,D,20111205,000000,6.24,6.24,5.88,6.12,16973,0
+CYTK.US,D,20111206,000000,6.12,6.12,5.9166,6,12967,0
+CYTK.US,D,20111207,000000,5.88,6.18,5.88,6,14555,0
+CYTK.US,D,20111208,000000,5.94,6.18,5.88,6,22243,0
+CYTK.US,D,20111209,000000,6,6.12,5.94,6.06,18292,0
+CYTK.US,D,20111212,000000,6,6.12,5.94,6,7777,0
+CYTK.US,D,20111213,000000,5.94,6.06,5.88,6,11556,0
+CYTK.US,D,20111214,000000,5.82,6.12,5.82,6,39288,0
+CYTK.US,D,20111215,000000,6.06,6.06,5.94,6.06,373974,0
+CYTK.US,D,20111216,000000,6.06,6.06,5.82,5.88,22939,0
+CYTK.US,D,20111219,000000,5.94,6,5.76,5.94,32783,0
+CYTK.US,D,20111220,000000,5.94,6.06,5.76,6,17880,0
+CYTK.US,D,20111221,000000,5.94,6.06,5.94,6,21613,0
+CYTK.US,D,20111222,000000,6,6.06,5.94,5.94,88711,0
+CYTK.US,D,20111223,000000,5.94,6.24,5.94,5.94,37609,0
+CYTK.US,D,20111227,000000,6,6.12,5.8932,5.9946,15785,0
+CYTK.US,D,20111228,000000,5.94,6.24,5.94,6,28975,0
+CYTK.US,D,20111229,000000,6.24,6.24,5.7666,5.82,29053,0
+CYTK.US,D,20111230,000000,5.82,5.94,5.7,5.76,44531,0
+CYTK.US,D,20120103,000000,6,6,5.88,5.88,12473,0
+CYTK.US,D,20120104,000000,5.82,5.94,5.82,5.88,8973,0
+CYTK.US,D,20120105,000000,5.88,6,5.82,5.88,6734,0
+CYTK.US,D,20120106,000000,5.88,6.18,5.88,6.18,8386,0
+CYTK.US,D,20120109,000000,6.18,6.24,6,6.18,6586,0
+CYTK.US,D,20120110,000000,6.06,6.12,5.949,6,19865,0
+CYTK.US,D,20120111,000000,6,6.06,5.94,6,13519,0
+CYTK.US,D,20120112,000000,6,6.06,5.94,5.94,10191,0
+CYTK.US,D,20120113,000000,6,6.06,5.88,6.06,26236,0
+CYTK.US,D,20120117,000000,6,6.06,5.88,5.988,28126,0
+CYTK.US,D,20120118,000000,6,6,5.8986,6,30027,0
+CYTK.US,D,20120119,000000,6.06,6.3,5.9532,6.24,46137,0
+CYTK.US,D,20120120,000000,6.24,6.3,6.1794,6.18,32536,0
+CYTK.US,D,20120123,000000,6.06,6.3,6,6.24,19331,0
+CYTK.US,D,20120124,000000,6.24,6.36,6.06,6.3,34177,0
+CYTK.US,D,20120125,000000,6.36,6.36,6.06,6.18,15338,0
+CYTK.US,D,20120126,000000,6.24,6.24,5.94,6,13320,0
+CYTK.US,D,20120127,000000,6,6.126,5.94,6.06,13294,0
+CYTK.US,D,20120130,000000,6.06,6.24,6,6.24,15520,0
+CYTK.US,D,20120131,000000,6.18,6.36,6.06,6.3,26321,0
+CYTK.US,D,20120201,000000,6.42,6.48,6.06,6.24,149062,0
+CYTK.US,D,20120202,000000,6.42,6.48,6.3,6.48,70660,0
+CYTK.US,D,20120203,000000,6.54,6.6,6.3,6.48,30103,0
+CYTK.US,D,20120206,000000,6.54,6.54,6.3,6.54,41214,0
+CYTK.US,D,20120207,000000,6.48,6.6,6.42,6.54,36729,0
+CYTK.US,D,20120208,000000,6.6,7.08,6.594,7.02,82414,0
+CYTK.US,D,20120209,000000,7.08,7.32,7.02,7.14,60162,0
+CYTK.US,D,20120210,000000,7.08,7.14,6.84,7.08,33075,0
+CYTK.US,D,20120213,000000,7.02,7.2,6.78,7.02,21846,0
+CYTK.US,D,20120214,000000,6.96,7.02,6.54,6.54,111316,0
+CYTK.US,D,20120215,000000,6.6,6.84,6.54,6.72,37881,0
+CYTK.US,D,20120216,000000,6.6,6.72,6.24,6.36,49342,0
+CYTK.US,D,20120217,000000,6.3,6.45,6.24,6.36,11651,0
+CYTK.US,D,20120221,000000,6.42,6.54,6.24,6.24,15746,0
+CYTK.US,D,20120222,000000,6.24,6.24,6,6.12,42305,0
+CYTK.US,D,20120223,000000,6.24,6.45,6.12,6.3,16556,0
+CYTK.US,D,20120224,000000,6.36,6.48,6.24,6.24,12731,0
+CYTK.US,D,20120227,000000,6.42,6.48,6.18,6.18,15678,0
+CYTK.US,D,20120228,000000,6.42,6.42,6.12,6.24,14179,0
+CYTK.US,D,20120229,000000,6.36,6.5994,6.18,6.18,42467,0
+CYTK.US,D,20120301,000000,6.3,6.54,6.3,6.3,35616,0
+CYTK.US,D,20120302,000000,6.24,6.48,6.18,6.3,20478,0
+CYTK.US,D,20120305,000000,6.3,6.42,6.18,6.3,27978,0
+CYTK.US,D,20120306,000000,6.84,6.9,6.42,6.72,69950,0
+CYTK.US,D,20120307,000000,6.6,7.47,6.6,7.02,113122,0
+CYTK.US,D,20120308,000000,6.84,7.23,6.84,7.14,83948,0
+CYTK.US,D,20120309,000000,7.14,7.26,6.72,7.08,31742,0
+CYTK.US,D,20120312,000000,7.08,7.44,6.96,7.14,45199,0
+CYTK.US,D,20120313,000000,7.2,7.38,6.96,7.02,32966,0
+CYTK.US,D,20120314,000000,7.08,7.26,6.9,7.2,49142,0
+CYTK.US,D,20120315,000000,7.32,7.74,7.14,7.26,53017,0
+CYTK.US,D,20120316,000000,7.26,7.38,7.02,7.2,60939,0
+CYTK.US,D,20120319,000000,7.2,7.2,6.84,6.96,49150,0
+CYTK.US,D,20120320,000000,6.84,7.38,6.84,7.08,25648,0
+CYTK.US,D,20120321,000000,7.08,7.14,6.9,6.96,14449,0
+CYTK.US,D,20120322,000000,7.14,7.2,6.96,7.02,23343,0
+CYTK.US,D,20120323,000000,6.9,7.08,6.78,6.96,47687,0
+CYTK.US,D,20120326,000000,6.96,7.08,6.84,7.02,14614,0
+CYTK.US,D,20120327,000000,7.02,7.02,6.72,6.96,11337,0
+CYTK.US,D,20120328,000000,6.84,7.08,6.78,6.9,22843,0
+CYTK.US,D,20120329,000000,6.78,6.96,6.78,6.96,6492,0
+CYTK.US,D,20120330,000000,6.84,7.02,6.78,6.9,12763,0
+CYTK.US,D,20120402,000000,6.9,7.02,6.78,6.84,37240,0
+CYTK.US,D,20120403,000000,6.84,6.96,6.78,6.84,21938,0
+CYTK.US,D,20120404,000000,6.9,7.14,6.42,6.54,30825,0
+CYTK.US,D,20120405,000000,6.48,6.96,6.48,6.84,16277,0
+CYTK.US,D,20120409,000000,6.72,6.96,6.3,6.42,33628,0
+CYTK.US,D,20120410,000000,6.6,6.6,6.24,6.3,12871,0
+CYTK.US,D,20120411,000000,6.3,6.8334,6.3,6.54,29583,0
+CYTK.US,D,20120412,000000,6.36,6.78,6.3,6.54,24315,0
+CYTK.US,D,20120413,000000,6.6,6.72,6.06,6.12,38357,0
+CYTK.US,D,20120416,000000,6.18,7.14,6.18,6.84,27807,0
+CYTK.US,D,20120417,000000,6.9,6.96,6.6,6.6,7801,0
+CYTK.US,D,20120418,000000,6.72,6.72,6.36,6.54,10285,0
+CYTK.US,D,20120419,000000,7.02,7.44,6.78,6.9,106144,0
+CYTK.US,D,20120420,000000,6.96,7.32,6.72,7.02,87963,0
+CYTK.US,D,20120423,000000,7.08,7.26,6.84,7.08,34774,0
+CYTK.US,D,20120424,000000,7.14,7.26,6.84,7.2,64924,0
+CYTK.US,D,20120425,000000,7.2,7.38,7.02,7.2,59170,0
+CYTK.US,D,20120426,000000,6.9,6.9042,6.06,6.24,141807,0
+CYTK.US,D,20120427,000000,6.24,6.42,6.06,6.24,59012,0
+CYTK.US,D,20120430,000000,6.3,6.48,6.06,6.06,35684,0
+CYTK.US,D,20120501,000000,6.06,6.3,6,6.18,28240,0
+CYTK.US,D,20120502,000000,6.3,6.36,6.06,6.06,18249,0
+CYTK.US,D,20120503,000000,6.24,6.3,6.06,6.06,17609,0
+CYTK.US,D,20120504,000000,6.06,6.0762,5.4,5.6406,53561,0
+CYTK.US,D,20120507,000000,5.7,5.82,5.46,5.82,21233,0
+CYTK.US,D,20120508,000000,5.7,5.82,5.52,5.52,19206,0
+CYTK.US,D,20120509,000000,5.58,5.82,5.46,5.7,14839,0
+CYTK.US,D,20120510,000000,5.58,5.934,5.568,5.7,20619,0
+CYTK.US,D,20120511,000000,5.7,5.7,5.5206,5.58,8699,0
+CYTK.US,D,20120514,000000,5.58,5.7,5.22,5.4,56532,0
+CYTK.US,D,20120515,000000,5.4,5.52,5.1,5.4,43104,0
+CYTK.US,D,20120516,000000,5.22,5.76,5.16,5.28,17972,0
+CYTK.US,D,20120517,000000,5.16,5.52,5.16,5.43,31965,0
+CYTK.US,D,20120518,000000,5.4,5.52,5.2812,5.4,19603,0
+CYTK.US,D,20120521,000000,5.4,5.58,5.16,5.4,8989,0
+CYTK.US,D,20120522,000000,5.34,5.52,5.34,5.46,18202,0
+CYTK.US,D,20120523,000000,5.46,5.58,5.34,5.52,47432,0
+CYTK.US,D,20120524,000000,5.58,5.7,5.46,5.46,12370,0
+CYTK.US,D,20120525,000000,5.64,5.64,5.3994,5.58,7445,0
+CYTK.US,D,20120529,000000,5.46,5.58,5.4,5.58,13615,0
+CYTK.US,D,20120530,000000,5.4,5.58,5.4,5.58,8541,0
+CYTK.US,D,20120531,000000,5.58,5.58,5.4,5.52,15135,0
+CYTK.US,D,20120601,000000,5.46,5.58,5.226,5.4,7699,0
+CYTK.US,D,20120604,000000,5.46,5.46,5.22,5.283,22022,0
+CYTK.US,D,20120605,000000,5.2236,5.64,5.2236,5.574,9440,0
+CYTK.US,D,20120606,000000,5.574,5.937,5.574,5.58,18407,0
+CYTK.US,D,20120607,000000,5.64,5.64,5.22,5.58,23475,0
+CYTK.US,D,20120608,000000,5.52,5.52,5.16,5.2206,10247,0
+CYTK.US,D,20120611,000000,5.22,5.448,4.74,4.863,19691,0
+CYTK.US,D,20120612,000000,4.98,5.214,4.9794,5.1,12444,0
+CYTK.US,D,20120613,000000,5.1,5.208,5.1,5.13,8134,0
+CYTK.US,D,20120614,000000,4.92,5.22,4.92,5.16,10871,0
+CYTK.US,D,20120615,000000,5.1,5.22,4.98,5.1,14161,0
+CYTK.US,D,20120618,000000,5.16,5.22,4.92,5.1006,6929,0
+CYTK.US,D,20120619,000000,5.1,5.2194,4.74,4.8,25678,0
+CYTK.US,D,20120620,000000,4.5,4.5,3.96,4.32,669615,0
+CYTK.US,D,20120621,000000,4.5,4.5,3.5994,3.84,293095,0
+CYTK.US,D,20120622,000000,3.78,4.104,3.6,3.6,135072,0
+CYTK.US,D,20120625,000000,3.828,3.96,3.624,3.78,69426,0
+CYTK.US,D,20120626,000000,3.72,3.96,3.72,3.8406,65589,0
+CYTK.US,D,20120627,000000,3.66,3.9606,3.66,3.786,16935,0
+CYTK.US,D,20120628,000000,3.84,3.9294,3.786,3.852,28398,0
+CYTK.US,D,20120629,000000,3.9,3.9,3.78,3.84,14705,0
+CYTK.US,D,20120702,000000,3.9756,4.08,3.7218,3.7218,109117,0
+CYTK.US,D,20120703,000000,3.9,3.96,3.78,3.8112,53112,0
+CYTK.US,D,20120705,000000,3.84,3.96,3.78,3.78,94582,0
+CYTK.US,D,20120706,000000,3.9,4.3722,3.822,4.26,170065,0
+CYTK.US,D,20120709,000000,4.32,4.32,4.02,4.209,83507,0
+CYTK.US,D,20120710,000000,4.26,4.26,4.083,4.2,39607,0
+CYTK.US,D,20120711,000000,4.26,4.41,4.08,4.104,34445,0
+CYTK.US,D,20120712,000000,4.2,4.314,3.918,3.966,46240,0
+CYTK.US,D,20120713,000000,4.02,4.0206,3.9006,3.9006,28061,0
+CYTK.US,D,20120716,000000,4.02,4.02,3.9,4.02,53483,0
+CYTK.US,D,20120717,000000,3.981,4.0434,3.8436,3.846,80929,0
+CYTK.US,D,20120718,000000,3.9,4.1214,3.9,3.9852,66952,0
+CYTK.US,D,20120719,000000,4.08,4.32,3.87,4.3158,181184,0
+CYTK.US,D,20120720,000000,4.44,4.5,4.08,4.38,253430,0
+CYTK.US,D,20120723,000000,4.38,4.38,4.2,4.2,98235,0
+CYTK.US,D,20120724,000000,4.32,4.32,4.1466,4.2594,96205,0
+CYTK.US,D,20120725,000000,4.2606,4.2606,4.0866,4.2,89513,0
+CYTK.US,D,20120726,000000,4.44,4.68,4.2,4.32,281615,0
+CYTK.US,D,20120727,000000,4.44,4.56,4.359,4.44,124423,0
+CYTK.US,D,20120730,000000,4.44,4.5,4.233,4.38,121122,0
+CYTK.US,D,20120731,000000,4.44,4.44,3.96,4.14,105591,0
+CYTK.US,D,20120801,000000,4.38,4.38,3.96,3.96,145094,0
+CYTK.US,D,20120802,000000,4.08,4.14,3.735,3.9,124234,0
+CYTK.US,D,20120803,000000,3.9,4.2,3.84,3.858,44253,0
+CYTK.US,D,20120806,000000,4.2,4.203,3.8826,4.02,91924,0
+CYTK.US,D,20120807,000000,4.0326,4.1862,3.99,4.08,28114,0
+CYTK.US,D,20120808,000000,4.14,4.14,3.9138,3.96,26686,0
+CYTK.US,D,20120809,000000,3.96,4.08,3.927,4.08,41521,0
+CYTK.US,D,20120810,000000,4.08,4.14,3.9408,4.14,31628,0
+CYTK.US,D,20120813,000000,4.08,4.197,4.044,4.17,34471,0
+CYTK.US,D,20120814,000000,4.2,4.4982,4.1406,4.38,175787,0
+CYTK.US,D,20120815,000000,4.32,4.62,4.2,4.62,196705,0
+CYTK.US,D,20120816,000000,4.68,4.7988,4.5186,4.608,233883,0
+CYTK.US,D,20120817,000000,4.7394,4.74,4.56,4.734,121142,0
+CYTK.US,D,20120820,000000,4.68,4.9188,4.5594,4.7046,193292,0
+CYTK.US,D,20120821,000000,4.77,4.7934,4.59,4.6284,94305,0
+CYTK.US,D,20120822,000000,4.68,4.68,4.5,4.5594,90381,0
+CYTK.US,D,20120823,000000,4.572,4.6206,4.5,4.566,85367,0
+CYTK.US,D,20120824,000000,4.44,4.8,4.35,4.7394,90672,0
+CYTK.US,D,20120827,000000,4.8,4.9182,4.62,4.7826,145373,0
+CYTK.US,D,20120828,000000,4.92,4.92,4.581,4.68,180305,0
+CYTK.US,D,20120829,000000,4.65,4.77,4.623,4.65,79081,0
+CYTK.US,D,20120830,000000,4.74,4.74,4.554,4.554,56663,0
+CYTK.US,D,20120831,000000,4.5612,4.74,4.554,4.554,40095,0
+CYTK.US,D,20120904,000000,4.56,4.689,4.3356,4.5588,71023,0
+CYTK.US,D,20120905,000000,4.2648,4.56,4.23,4.53,59667,0
+CYTK.US,D,20120906,000000,4.4406,4.6392,4.4406,4.62,48367,0
+CYTK.US,D,20120907,000000,4.47,4.668,4.47,4.6446,33747,0
+CYTK.US,D,20120910,000000,4.47,4.77,4.47,4.77,63725,0
+CYTK.US,D,20120911,000000,4.8,4.98,4.77,4.98,173029,0
+CYTK.US,D,20120912,000000,5.04,5.1582,4.9206,4.9806,132381,0
+CYTK.US,D,20120913,000000,5.04,5.04,4.734,4.8138,69003,0
+CYTK.US,D,20120914,000000,4.74,4.905,4.74,4.8048,34624,0
+CYTK.US,D,20120917,000000,4.8,4.92,4.8,4.86,85367,0
+CYTK.US,D,20120918,000000,4.92,4.92,4.7394,4.74,109060,0
+CYTK.US,D,20120919,000000,4.86,5.22,4.74,5.04,145221,0
+CYTK.US,D,20120920,000000,5.22,5.52,5.1,5.52,210563,0
+CYTK.US,D,20120921,000000,5.64,5.7,5.16,5.16,212133,0
+CYTK.US,D,20120924,000000,5.5152,5.5152,5.28,5.3544,51933,0
+CYTK.US,D,20120925,000000,5.2806,5.37,5.1012,5.34,56819,0
+CYTK.US,D,20120926,000000,5.2194,5.22,4.878,4.9998,55262,0
+CYTK.US,D,20120927,000000,5.22,5.2788,4.941,5.16,60455,0
+CYTK.US,D,20120928,000000,5.22,5.22,4.998,4.998,15892,0
+CYTK.US,D,20121001,000000,4.9974,5.22,4.9974,5.13,20638,0
+CYTK.US,D,20121002,000000,5.16,5.22,5.1,5.1,31240,0
+CYTK.US,D,20121003,000000,5.1006,5.28,5.1,5.199,35927,0
+CYTK.US,D,20121004,000000,5.34,5.34,4.86,4.86,102266,0
+CYTK.US,D,20121005,000000,4.773,5.097,4.689,4.9296,154403,0
+CYTK.US,D,20121008,000000,4.98,5.04,4.86,4.86,19961,0
+CYTK.US,D,20121009,000000,4.92,4.98,4.74,4.8,39534,0
+CYTK.US,D,20121010,000000,4.8,4.8,4.2756,4.5594,54647,0
+CYTK.US,D,20121011,000000,4.6194,4.6758,4.3932,4.44,44747,0
+CYTK.US,D,20121012,000000,4.5,4.5,4.26,4.344,63326,0
+CYTK.US,D,20121015,000000,4.38,4.62,4.209,4.536,41114,0
+CYTK.US,D,20121016,000000,4.38,4.56,4.38,4.389,49982,0
+CYTK.US,D,20121017,000000,4.4424,4.5006,4.1424,4.266,103189,0
+CYTK.US,D,20121018,000000,4.266,4.4208,4.2,4.32,93769,0
+CYTK.US,D,20121019,000000,4.38,4.38,4.08,4.347,121467,0
+CYTK.US,D,20121022,000000,4.32,4.32,3.975,4.08,79230,0
+CYTK.US,D,20121023,000000,3.9,4.14,3.84,4.14,51671,0
+CYTK.US,D,20121024,000000,4.2,4.2012,3.9594,4.08,28214,0
+CYTK.US,D,20121025,000000,4.02,4.1994,4.02,4.1394,27368,0
+CYTK.US,D,20121026,000000,4.1814,4.1814,3.9,3.93,35532,0
+CYTK.US,D,20121031,000000,3.96,4.08,3.8382,4.0794,86140,0
+CYTK.US,D,20121101,000000,4.14,4.2,4.0734,4.2,43316,0
+CYTK.US,D,20121102,000000,4.2,4.2,3.93,3.948,48873,0
+CYTK.US,D,20121105,000000,4.02,4.02,3.828,3.9,34474,0
+CYTK.US,D,20121106,000000,4.0152,4.0152,3.78,3.8358,72257,0
+CYTK.US,D,20121107,000000,3.8364,4.014,3.72,3.855,62403,0
+CYTK.US,D,20121108,000000,3.72,3.87,3.72,3.75,54116,0
+CYTK.US,D,20121109,000000,3.8706,3.8706,3.693,3.7206,70294,0
+CYTK.US,D,20121112,000000,3.72,3.7866,3.456,3.6,76461,0
+CYTK.US,D,20121113,000000,3.5466,3.708,3.4812,3.6612,74558,0
+CYTK.US,D,20121114,000000,3.66,4.134,3.495,3.888,660068,0
+CYTK.US,D,20121115,000000,3.96,4.0014,3.6576,3.78,83162,0
+CYTK.US,D,20121116,000000,3.72,3.84,3.66,3.84,23150,0
+CYTK.US,D,20121119,000000,3.84,4.02,3.7776,3.84,75584,0
+CYTK.US,D,20121120,000000,3.84,3.9534,3.783,3.93,14087,0
+CYTK.US,D,20121121,000000,3.78,4.0194,3.66,3.75,39954,0
+CYTK.US,D,20121123,000000,3.93,4.08,3.7404,3.93,31821,0
+CYTK.US,D,20121126,000000,4.23,4.32,3.93,3.99,138495,0
+CYTK.US,D,20121127,000000,4.2,4.2,3.9012,3.96,48671,0
+CYTK.US,D,20121128,000000,4.02,4.155,3.96,4.0212,33456,0
+CYTK.US,D,20121129,000000,4.2,4.32,4.02,4.14,74778,0
+CYTK.US,D,20121130,000000,4.2006,4.296,3.8526,3.8526,113239,0
+CYTK.US,D,20121203,000000,4.0518,4.068,3.906,4.02,25432,0
+CYTK.US,D,20121204,000000,3.9096,4.104,3.9,4.08,10868,0
+CYTK.US,D,20121205,000000,4.08,4.08,3.8862,4.0494,17077,0
+CYTK.US,D,20121206,000000,4.1394,4.1394,3.915,3.93,40819,0
+CYTK.US,D,20121207,000000,3.9,4.02,3.9,3.96,85343,0
+CYTK.US,D,20121210,000000,4.014,4.05,3.96,4.0206,42688,0
+CYTK.US,D,20121211,000000,4.02,4.296,3.9936,4.2,103355,0
+CYTK.US,D,20121212,000000,4.29,4.29,3.9816,3.99,119224,0
+CYTK.US,D,20121213,000000,4.02,4.2,3.99,3.99,64299,0
+CYTK.US,D,20121214,000000,4.14,4.14,3.96,4.02,14467,0
+CYTK.US,D,20121217,000000,4.0788,4.1994,4.02,4.176,16940,0
+CYTK.US,D,20121218,000000,4.083,4.2408,4.08,4.2,24404,0
+CYTK.US,D,20121219,000000,4.14,4.2,4.113,4.14,13981,0
+CYTK.US,D,20121220,000000,4.08,4.2,3.966,4.2,12634,0
+CYTK.US,D,20121221,000000,4.08,4.2,4.02,4.02,13137,0
+CYTK.US,D,20121224,000000,4.02,4.2,4.02,4.029,11338,0
+CYTK.US,D,20121226,000000,3.9666,4.125,3.921,4.08,17427,0
+CYTK.US,D,20121227,000000,3.9618,4.0764,3.933,3.9336,36903,0
+CYTK.US,D,20121228,000000,3.933,4.068,3.933,3.963,21736,0
+CYTK.US,D,20121231,000000,4.02,4.02,3.933,3.96,65833,0
+CYTK.US,D,20130102,000000,4.02,4.11,3.936,4.0212,17771,0
+CYTK.US,D,20130103,000000,4.14,4.32,3.96,4.2,30186,0
+CYTK.US,D,20130104,000000,4.344,4.92,4.344,4.8,166598,0
+CYTK.US,D,20130107,000000,4.92,5.04,4.8,4.86,61042,0
+CYTK.US,D,20130108,000000,4.98,5.4,4.92,5.4,130228,0
+CYTK.US,D,20130109,000000,5.4,6.9,5.2812,6.78,433078,0
+CYTK.US,D,20130110,000000,6.9,6.9,6.12,6.18,280872,0
+CYTK.US,D,20130111,000000,6.3,7.02,6.18,6.72,258423,0
+CYTK.US,D,20130114,000000,6.78,6.8394,6.54,6.54,123133,0
+CYTK.US,D,20130115,000000,6.54,6.66,6.06,6.24,76291,0
+CYTK.US,D,20130116,000000,6.2994,6.3,5.7924,6.3,115845,0
+CYTK.US,D,20130117,000000,6.3,6.36,6,6.24,56680,0
+CYTK.US,D,20130118,000000,6.2394,6.3,5.943,6.06,65798,0
+CYTK.US,D,20130122,000000,6.06,6.18,5.889,6.06,65302,0
+CYTK.US,D,20130123,000000,5.94,6.18,5.94,6.18,57829,0
+CYTK.US,D,20130124,000000,6,6.78,6,6.42,209613,0
+CYTK.US,D,20130125,000000,6.3,6.6,6.3,6.3,80872,0
+CYTK.US,D,20130128,000000,6.54,6.54,6.24,6.48,71303,0
+CYTK.US,D,20130129,000000,6.54,6.96,6.42,6.54,110523,0
+CYTK.US,D,20130130,000000,6.6,6.78,6.48,6.6,105447,0
+CYTK.US,D,20130131,000000,6.72,7.08,6.66,7.08,197669,0
+CYTK.US,D,20130201,000000,7.32,7.68,7.02,7.14,241498,0
+CYTK.US,D,20130204,000000,7.2,7.2,6.42,6.72,173849,0
+CYTK.US,D,20130205,000000,6.9,7.02,6.6,7.02,95523,0
+CYTK.US,D,20130206,000000,6.96,7.02,6.54,6.72,146017,0
+CYTK.US,D,20130207,000000,6.72,6.72,6.54,6.6,76045,0
+CYTK.US,D,20130208,000000,6.6,6.66,6.12,6.18,111778,0
+CYTK.US,D,20130211,000000,6.24,6.36,6,6.24,79728,0
+CYTK.US,D,20130212,000000,6.18,6.54,6.18,6.36,77475,0
+CYTK.US,D,20130213,000000,6.18,6.3,6.12,6.24,46245,0
+CYTK.US,D,20130214,000000,6.3,6.36,6.06,6.12,123709,0
+CYTK.US,D,20130215,000000,6.3,6.36,6.12,6.24,287995,0
+CYTK.US,D,20130219,000000,6.24,6.3,6.06,6.24,151550,0
+CYTK.US,D,20130220,000000,6.24,6.3,6.12,6.18,34543,0
+CYTK.US,D,20130221,000000,6.18,6.18,5.76,6,147589,0
+CYTK.US,D,20130222,000000,6.12,6.12,5.88,6,55704,0
+CYTK.US,D,20130225,000000,6,6.06,5.8218,5.916,70802,0
+CYTK.US,D,20130226,000000,6,6,5.82,6,73720,0
+CYTK.US,D,20130227,000000,6,6.0594,5.8806,5.8806,32780,0
+CYTK.US,D,20130228,000000,6,6,5.829,5.988,73381,0
+CYTK.US,D,20130301,000000,6,6,5.766,5.82,46129,0
+CYTK.US,D,20130304,000000,5.88,6.18,5.8734,6,91834,0
+CYTK.US,D,20130305,000000,6,6.06,5.94,6,66316,0
+CYTK.US,D,20130306,000000,6,6,5.9622,5.97,119293,0
+CYTK.US,D,20130307,000000,5.94,6.3,5.94,6.3,151260,0
+CYTK.US,D,20130308,000000,6.36,6.54,6.24,6.42,109296,0
+CYTK.US,D,20130311,000000,6.6,6.84,6.48,6.84,116630,0
+CYTK.US,D,20130312,000000,6.9,6.9,6.18,6.42,130982,0
+CYTK.US,D,20130313,000000,6.6,6.6,6.24,6.3,54917,0
+CYTK.US,D,20130314,000000,6.42,6.42,6.06,6.24,123293,0
+CYTK.US,D,20130315,000000,6.3,6.42,6.12,6.3,156439,0
+CYTK.US,D,20130318,000000,6.3,6.42,6.18,6.24,101984,0
+CYTK.US,D,20130319,000000,6.24,6.3,6.06,6.24,136195,0
+CYTK.US,D,20130320,000000,6.24,6.3,6.06,6.3,62523,0
+CYTK.US,D,20130321,000000,6.36,6.6,6.15,6.3,62719,0
+CYTK.US,D,20130322,000000,6.3,6.42,6.12,6.3,157105,0
+CYTK.US,D,20130325,000000,6.3,6.78,6.24,6.6,280385,0
+CYTK.US,D,20130326,000000,6.72,6.78,6.48,6.6,185557,0
+CYTK.US,D,20130327,000000,6.66,6.78,6.48,6.6,120357,0
+CYTK.US,D,20130328,000000,6.6,6.9,6.54,6.84,331757,0
+CYTK.US,D,20130401,000000,7.02,7.14,6.6,6.84,163589,0
+CYTK.US,D,20130402,000000,6.9,6.96,6.72,6.78,186938,0
+CYTK.US,D,20130403,000000,6.9,6.9,6.3,6.78,288940,0
+CYTK.US,D,20130404,000000,6.54,6.78,6.36,6.6,95203,0
+CYTK.US,D,20130405,000000,6.6,6.84,6.54,6.84,87922,0
+CYTK.US,D,20130408,000000,6.66,6.78,6.6,6.78,65265,0
+CYTK.US,D,20130409,000000,6.72,6.84,6.66,6.84,143212,0
+CYTK.US,D,20130410,000000,6.78,6.9,6.6,6.9,200865,0
+CYTK.US,D,20130411,000000,6.78,7.5,6.72,7.08,719381,0
+CYTK.US,D,20130412,000000,7.02,7.74,7.02,7.38,636949,0
+CYTK.US,D,20130415,000000,7.38,8.16,6.96,7.26,697692,0
+CYTK.US,D,20130416,000000,7.5,7.68,7.02,7.08,359095,0
+CYTK.US,D,20130417,000000,7.14,7.32,6.9,7.26,198288,0
+CYTK.US,D,20130418,000000,7.32,7.32,6.96,7.14,188831,0
+CYTK.US,D,20130419,000000,7.14,7.8,7.14,7.74,437172,0
+CYTK.US,D,20130422,000000,7.92,8.52,7.8,8.4,501602,0
+CYTK.US,D,20130423,000000,8.58,8.76,8.1,8.22,463266,0
+CYTK.US,D,20130424,000000,8.1,8.22,7.53,7.74,321833,0
+CYTK.US,D,20130425,000000,7.8,8.22,7.62,7.98,296850,0
+CYTK.US,D,20130426,000000,8.1,8.28,7.74,7.8,216744,0
+CYTK.US,D,20130429,000000,7.92,7.92,7.2,7.5,325742,0
+CYTK.US,D,20130430,000000,7.5,7.92,7.44,7.68,313337,0
+CYTK.US,D,20130501,000000,7.8,7.86,7.38,7.38,130671,0
+CYTK.US,D,20130502,000000,7.5,7.56,7.02,7.32,196859,0
+CYTK.US,D,20130503,000000,7.62,7.62,7.32,7.32,121806,0
+CYTK.US,D,20130506,000000,7.44,7.56,6.78,6.96,351473,0
+CYTK.US,D,20130507,000000,6.96,7.14,6.18,6.42,442498,0
+CYTK.US,D,20130508,000000,6.42,6.66,6.18,6.6,247197,0
+CYTK.US,D,20130509,000000,6.6,6.6,6.36,6.42,54194,0
+CYTK.US,D,20130510,000000,6.42,6.9,6.36,6.84,124629,0
+CYTK.US,D,20130513,000000,6.96,7.32,6.78,7.14,160360,0
+CYTK.US,D,20130514,000000,7.26,7.47,6.66,6.84,312092,0
+CYTK.US,D,20130515,000000,6.78,7.2,6.72,7.14,163439,0
+CYTK.US,D,20130516,000000,7.14,7.2,6.96,7.14,122024,0
+CYTK.US,D,20130517,000000,7.2,7.2894,6.96,7.2,129350,0
+CYTK.US,D,20130520,000000,7.14,7.2,6.9,6.96,115045,0
+CYTK.US,D,20130521,000000,6.96,7.02,6.78,6.9,87071,0
+CYTK.US,D,20130522,000000,6.9,6.96,6.78,6.78,83155,0
+CYTK.US,D,20130523,000000,6.78,7.08,6.6,7.08,138429,0
+CYTK.US,D,20130524,000000,7.08,7.08,6.78,6.96,66157,0
+CYTK.US,D,20130528,000000,6.96,7.02,6.66,6.78,135607,0
+CYTK.US,D,20130529,000000,6.72,7.02,6.66,6.96,61076,0
+CYTK.US,D,20130530,000000,7.02,7.2,6.84,7.2,137480,0
+CYTK.US,D,20130531,000000,7.2,7.32,7.02,7.2,184080,0
+CYTK.US,D,20130603,000000,7.14,7.8,6.84,7.62,302813,0
+CYTK.US,D,20130604,000000,7.68,7.77,6.96,7.2,165038,0
+CYTK.US,D,20130605,000000,7.2,7.32,6.78,6.78,131963,0
+CYTK.US,D,20130606,000000,6.84,7.14,6.78,7.14,98676,0
+CYTK.US,D,20130607,000000,7.08,7.32,6.9,7.08,52192,0
+CYTK.US,D,20130610,000000,7.14,7.32,7.08,7.26,124220,0
+CYTK.US,D,20130611,000000,7.26,7.8,7.08,7.62,121356,0
+CYTK.US,D,20130612,000000,8.76,8.94,7.74,8.4,1056938,0
+CYTK.US,D,20130613,000000,8.64,9.3,7.98,9,680376,0
+CYTK.US,D,20130614,000000,8.76,8.88,8.16,8.46,303784,0
+CYTK.US,D,20130617,000000,8.64,9.18,8.4,8.76,291788,0
+CYTK.US,D,20130618,000000,9.6,11.34,9.54,11.34,2296664,0
+CYTK.US,D,20130619,000000,12.06,12.18,10.86,10.92,1873583,0
+CYTK.US,D,20130620,000000,10.5,10.92,10.14,10.62,636150,0
+CYTK.US,D,20130621,000000,10.8,13.2,10.68,12.96,1313535,0
+CYTK.US,D,20130624,000000,12.6,12.9,11.46,12.3,1377388,0
+CYTK.US,D,20130625,000000,13.35,13.38,11.71,12.05,1603100,0
+CYTK.US,D,20130626,000000,12.29,12.77,10.81,10.92,1678030,0
+CYTK.US,D,20130627,000000,11.35,12.46,11.05,12.14,1943989,0
+CYTK.US,D,20130628,000000,12.11,12.2,11.48,11.57,4714591,0
+CYTK.US,D,20130701,000000,11.58,12.65,11.58,12.57,1428074,0
+CYTK.US,D,20130702,000000,12.57,12.73,12.04,12.37,940702,0
+CYTK.US,D,20130703,000000,12.31,12.35,12.08,12.3,245734,0
+CYTK.US,D,20130705,000000,12.45,12.82,12.16,12.81,638311,0
+CYTK.US,D,20130708,000000,11.96,13.46,11.58,13.42,2018487,0
+CYTK.US,D,20130709,000000,13.84,14.09,12.78,12.93,1296272,0
+CYTK.US,D,20130710,000000,12.89,13.83,12.8,13.79,991119,0
+CYTK.US,D,20130711,000000,13.81,13.92,13.38,13.5,671848,0
+CYTK.US,D,20130712,000000,13.61,14.28,13.34,13.82,867462,0
+CYTK.US,D,20130715,000000,13.9,13.97,13.24,13.51,872745,0
+CYTK.US,D,20130716,000000,13.42,13.81,13.26,13.7,571875,0
+CYTK.US,D,20130717,000000,14.07,14.2,13.58,13.66,452876,0
+CYTK.US,D,20130718,000000,13.68,13.79,13.38,13.42,434424,0
+CYTK.US,D,20130719,000000,13.43,13.69,13.33,13.5,365049,0
+CYTK.US,D,20130722,000000,13.72,13.9,13.41,13.72,565447,0
+CYTK.US,D,20130723,000000,13.58,13.97,13.07,13.1,726620,0
+CYTK.US,D,20130724,000000,12.92,13.38,12.7,13.27,498934,0
+CYTK.US,D,20130725,000000,13.19,13.28,12.8,13.09,354855,0
+CYTK.US,D,20130726,000000,13.06,13.295,12.88,13.24,281021,0
+CYTK.US,D,20130729,000000,13.18,13.23,12.88,13,349324,0
+CYTK.US,D,20130730,000000,13.02,13.18,12.25,12.38,587902,0
+CYTK.US,D,20130731,000000,12.38,12.66,12.28,12.44,367930,0
+CYTK.US,D,20130801,000000,12.36,12.83,11.36,11.5,1007202,0
+CYTK.US,D,20130802,000000,11.49,11.5,10.81,11.01,800401,0
+CYTK.US,D,20130805,000000,11,11.09,10.57,10.79,661152,0
+CYTK.US,D,20130806,000000,10.76,11.02,10.57,10.61,580462,0
+CYTK.US,D,20130807,000000,10.55,10.67,10.14,10.17,496429,0
+CYTK.US,D,20130808,000000,10.21,10.3,9.76,9.85,598141,0
+CYTK.US,D,20130809,000000,9.85,10.64,9.85,10.47,496508,0
+CYTK.US,D,20130812,000000,10.43,10.58,10.33,10.52,476011,0
+CYTK.US,D,20130813,000000,10.59,10.82,10.33,10.49,338034,0
+CYTK.US,D,20130814,000000,10.54,10.68,10.38,10.44,207732,0
+CYTK.US,D,20130815,000000,10.33,10.45,10.09,10.29,357564,0
+CYTK.US,D,20130816,000000,10.29,10.53,10.03,10.07,398823,0
+CYTK.US,D,20130819,000000,10.06,10.32,10.01,10.2,269548,0
+CYTK.US,D,20130820,000000,10.24,10.36,10.06,10.32,142801,0
+CYTK.US,D,20130821,000000,10.28,10.96,10.28,10.92,422094,0
+CYTK.US,D,20130822,000000,11.6,11.62,10.93,11.07,561321,0
+CYTK.US,D,20130823,000000,11.11,11.47,11.09,11.47,394311,0
+CYTK.US,D,20130826,000000,11.53,11.84,11.04,11.08,744552,0
+CYTK.US,D,20130827,000000,10.934,10.934,10.15,10.39,635021,0
+CYTK.US,D,20130828,000000,10.35,11.09,10.3,10.75,424363,0
+CYTK.US,D,20130829,000000,10.77,11.32,10.71,10.8,651310,0
+CYTK.US,D,20130830,000000,10.81,10.94,10.4,10.47,689839,0
+CYTK.US,D,20130903,000000,8.62,8.74,7.62,7.65,6955000,0
+CYTK.US,D,20130904,000000,7.76,8.34,7.74,8.18,1656657,0
+CYTK.US,D,20130905,000000,8.41,8.62,8.13,8.43,906315,0
+CYTK.US,D,20130906,000000,8.39,8.69,8.25,8.56,606204,0
+CYTK.US,D,20130909,000000,8.56,8.9,8.56,8.75,567535,0
+CYTK.US,D,20130910,000000,8.82,8.94,8.65,8.7,489624,0
+CYTK.US,D,20130911,000000,8.66,8.7482,8.2001,8.31,564498,0
+CYTK.US,D,20130912,000000,8.32,8.67,8.23,8.62,473720,0
+CYTK.US,D,20130913,000000,8.65,8.65,8.18,8.18,376458,0
+CYTK.US,D,20130916,000000,8.21,8.59,8.121,8.55,672594,0
+CYTK.US,D,20130917,000000,8.5,8.57,8.28,8.38,305489,0
+CYTK.US,D,20130918,000000,8.35,8.39,8.11,8.3,411358,0
+CYTK.US,D,20130919,000000,8.3,8.38,8.1401,8.26,224573,0
+CYTK.US,D,20130920,000000,8.26,8.28,8.02,8.17,511387,0
+CYTK.US,D,20130923,000000,8.21,8.25,7.87,7.96,480293,0
+CYTK.US,D,20130924,000000,7.97,7.97,7.48,7.67,711700,0
+CYTK.US,D,20130925,000000,7.65,7.74,7.57,7.63,263368,0
+CYTK.US,D,20130926,000000,7.65,7.84,7.6,7.64,237500,0
+CYTK.US,D,20130927,000000,7.63,7.81,7.56,7.73,436987,0
+CYTK.US,D,20130930,000000,7.64,7.64,7.19,7.57,603027,0
+CYTK.US,D,20131001,000000,7.59,7.72,7.33,7.47,358881,0
+CYTK.US,D,20131002,000000,7.42,7.49,7.23,7.37,280300,0
+CYTK.US,D,20131003,000000,7.36,7.43,7.02,7.03,342400,0
+CYTK.US,D,20131004,000000,7.09,7.22,7,7.08,297500,0
+CYTK.US,D,20131007,000000,7.03,7.12,6.76,6.9,410300,0
+CYTK.US,D,20131008,000000,6.98,7.04,6.55,6.63,573500,0
+CYTK.US,D,20131009,000000,6.65,6.66,6.21,6.41,743400,0
+CYTK.US,D,20131010,000000,6.49,6.64,6.3,6.31,543700,0
+CYTK.US,D,20131011,000000,6.55,7.49,6.52,7.04,1773672,0
+CYTK.US,D,20131014,000000,6.96,7.17,6.76,6.96,780496,0
+CYTK.US,D,20131015,000000,7,7.06,6.77,6.78,408343,0
+CYTK.US,D,20131016,000000,6.83,6.99,6.76,6.87,1313278,0
+CYTK.US,D,20131017,000000,6.82,7.15,6.82,7.08,505800,0
+CYTK.US,D,20131018,000000,7.11,7.31,7.06,7.09,583600,0
+CYTK.US,D,20131021,000000,7.11,7.11,6.8,6.86,364500,0
+CYTK.US,D,20131022,000000,6.88,7.01,6.84,6.99,323900,0
+CYTK.US,D,20131023,000000,6.96,7.03,6.7,6.72,460700,0
+CYTK.US,D,20131024,000000,6.74,6.85,6.58,6.64,306300,0
+CYTK.US,D,20131025,000000,6.66,6.7,6.49,6.61,374400,0
+CYTK.US,D,20131028,000000,6.61,6.67,6.41,6.48,332800,0
+CYTK.US,D,20131029,000000,6.48,6.56,6.35,6.43,301200,0
+CYTK.US,D,20131030,000000,6.44,6.48,6.23,6.23,354800,0
+CYTK.US,D,20131031,000000,6.25,6.46,6.01,6.01,879100,0
+CYTK.US,D,20131101,000000,6.04,6.19,5.99,6.03,586900,0
+CYTK.US,D,20131104,000000,6.14,6.66,6.04,6.46,917246,0
+CYTK.US,D,20131105,000000,6.48,6.57,6.26,6.38,391600,0
+CYTK.US,D,20131106,000000,6.4,6.4,6.12,6.2,464700,0
+CYTK.US,D,20131107,000000,6.22,6.5,6.2,6.38,408000,0
+CYTK.US,D,20131108,000000,6.34,6.65,6.3,6.52,345600,0
+CYTK.US,D,20131111,000000,6.52,6.63,6.42,6.44,256259,0
+CYTK.US,D,20131112,000000,6.44,6.47,6.06,6.19,313100,0
+CYTK.US,D,20131113,000000,6.17,6.64,6.12,6.61,385707,0
+CYTK.US,D,20131114,000000,6.61,6.65,6.28,6.63,415900,0
+CYTK.US,D,20131115,000000,6.63,6.87,6.54,6.69,336400,0
+CYTK.US,D,20131118,000000,6.7,6.71,6.42,6.48,461000,0
+CYTK.US,D,20131119,000000,6.5,6.52,6.3,6.3,198519,0
+CYTK.US,D,20131120,000000,6.31,6.45,6.21,6.3,222600,0
+CYTK.US,D,20131121,000000,6.35,6.48,6.3,6.39,240000,0
+CYTK.US,D,20131122,000000,6.44,6.52,6.22,6.31,360500,0
+CYTK.US,D,20131125,000000,6.31,6.51,6.25,6.5,341700,0
+CYTK.US,D,20131126,000000,6.5,6.52,6.34,6.48,238800,0
+CYTK.US,D,20131127,000000,6.51,6.7,6.42,6.64,429100,0
+CYTK.US,D,20131129,000000,6.7,6.7,6.45,6.49,224715,0
+CYTK.US,D,20131202,000000,6.52,6.55,6.47,6.52,356300,0
+CYTK.US,D,20131203,000000,6.53,6.58,6.42,6.52,386200,0
+CYTK.US,D,20131204,000000,6.48,6.64,6.48,6.58,254500,0
+CYTK.US,D,20131205,000000,6.55,6.65,6.53,6.6,203200,0
+CYTK.US,D,20131206,000000,6.69,6.78,6.6,6.72,638700,0
+CYTK.US,D,20131209,000000,6.77,6.77,6.26,6.33,538200,0
+CYTK.US,D,20131210,000000,6.36,6.38,6.2,6.2,270000,0
+CYTK.US,D,20131211,000000,6.2,6.25,5.99,6.05,567500,0
+CYTK.US,D,20131212,000000,6.04,6.27,5.99,6.08,349188,0
+CYTK.US,D,20131213,000000,6.1,6.36,6.04,6.32,292100,0
+CYTK.US,D,20131216,000000,6.28,6.45,6.28,6.44,175200,0
+CYTK.US,D,20131217,000000,6.44,6.52,6.33,6.4,270268,0
+CYTK.US,D,20131218,000000,6.38,6.47,6.25,6.38,277300,0
+CYTK.US,D,20131219,000000,6.35,6.45,6.19,6.27,210200,0
+CYTK.US,D,20131220,000000,6.31,6.63,6.31,6.6,684600,0
+CYTK.US,D,20131223,000000,6.67,6.77,6.43,6.73,425975,0
+CYTK.US,D,20131224,000000,6.79,6.97,6.67,6.79,242876,0
+CYTK.US,D,20131226,000000,6.81,6.82,6.6,6.69,300200,0
+CYTK.US,D,20131227,000000,6.66,6.72,6.62,6.69,204600,0
+CYTK.US,D,20131230,000000,6.7,6.73,6.55,6.61,285000,0
+CYTK.US,D,20131231,000000,6.6,6.65,6.43,6.5,343800,0
+CYTK.US,D,20140102,000000,6.47,6.75,6.42,6.72,434609,0
+CYTK.US,D,20140103,000000,6.72,6.88,6.72,6.86,540136,0
+CYTK.US,D,20140106,000000,6.91,7.25,6.86,7.25,706500,0
+CYTK.US,D,20140107,000000,7.3,7.85,7.29,7.82,740900,0
+CYTK.US,D,20140108,000000,7.92,8.05,7.66,7.87,666000,0
+CYTK.US,D,20140109,000000,7.87,8.36,7.84,8.35,656400,0
+CYTK.US,D,20140110,000000,8.44,9.8,8.44,9.58,1565500,0
+CYTK.US,D,20140113,000000,9.37,9.42,8.44,8.95,1529000,0
+CYTK.US,D,20140114,000000,8.99,9.56,8.98,9.31,610600,0
+CYTK.US,D,20140115,000000,9.3,9.38,9.08,9.18,290300,0
+CYTK.US,D,20140116,000000,9.14,9.69,9.14,9.55,484509,0
+CYTK.US,D,20140117,000000,9.56,9.67,9.09,9.11,696600,0
+CYTK.US,D,20140121,000000,9.12,9.29,8.68,8.85,595900,0
+CYTK.US,D,20140122,000000,8.83,8.99,8.52,8.96,421500,0
+CYTK.US,D,20140123,000000,8.88,9.08,8.7,9.02,280600,0
+CYTK.US,D,20140124,000000,8.81,8.9,8.23,8.25,431242,0
+CYTK.US,D,20140127,000000,8.24,8.3,7.53,7.98,588600,0
+CYTK.US,D,20140128,000000,7.97,8.22,7.75,8.05,492498,0
+CYTK.US,D,20140129,000000,7.94,8.07,7.65,7.8,232400,0
+CYTK.US,D,20140130,000000,7.82,8.13,7.75,8.03,355800,0
+CYTK.US,D,20140131,000000,8.01,8.11,7.71,7.75,464665,0
+CYTK.US,D,20140203,000000,7.69,7.78,7.22,7.24,437880,0
+CYTK.US,D,20140204,000000,7.325,7.325,7.08,7.09,601637,0
+CYTK.US,D,20140205,000000,7.06,7.09,6.64,6.85,748103,0
+CYTK.US,D,20140206,000000,7,7.11,6.83,6.9,422773,0
+CYTK.US,D,20140207,000000,7.36,9.24,7.22,8.7,4383604,0
+CYTK.US,D,20140210,000000,8.73,9.02,8.4601,8.75,836175,0
+CYTK.US,D,20140211,000000,8.75,9.09,8.61,8.89,806072,0
+CYTK.US,D,20140212,000000,8.92,9.07,8.86,8.89,622102,0
+CYTK.US,D,20140213,000000,8.88,9.72,8.88,9.12,1021362,0
+CYTK.US,D,20140214,000000,9.31,9.68,9.1714,9.5,599478,0
+CYTK.US,D,20140218,000000,10.08,10.08,9.26,9.74,565812,0
+CYTK.US,D,20140219,000000,9.7,10.12,9.7,9.85,612668,0
+CYTK.US,D,20140220,000000,8.87,9.45,8.81,9.29,3001243,0
+CYTK.US,D,20140221,000000,9.38,10.19,9.38,10.01,1141721,0
+CYTK.US,D,20140224,000000,10.08,10.22,9.53,9.65,997793,0
+CYTK.US,D,20140225,000000,9.66,10.2,9.56,10.06,690184,0
+CYTK.US,D,20140226,000000,10.06,10.21,9.85,10,837368,0
+CYTK.US,D,20140227,000000,10.01,10.43,9.82,10.33,1169376,0
+CYTK.US,D,20140228,000000,10.42,10.42,9.63,9.85,1040855,0
+CYTK.US,D,20140303,000000,9.49,9.97,9.43,9.85,1045379,0
+CYTK.US,D,20140304,000000,9.97,10.19,9.87,10.09,596060,0
+CYTK.US,D,20140305,000000,10.63,11.13,10.42,10.55,1411969,0
+CYTK.US,D,20140306,000000,10.64,10.64,10.03,10.18,974312,0
+CYTK.US,D,20140307,000000,10.298,10.393,9.87,10.21,682522,0
+CYTK.US,D,20140310,000000,10.1,10.29,9.91,10.23,671039,0
+CYTK.US,D,20140311,000000,10.18,10.539,9.95,10.09,1098799,0
+CYTK.US,D,20140312,000000,10.01,10.53,10.01,10.5,601382,0
+CYTK.US,D,20140313,000000,10.6,10.6,10.1,10.2,670548,0
+CYTK.US,D,20140314,000000,10.12,10.32,9.801,10.1,653127,0
+CYTK.US,D,20140317,000000,10.21,10.37,10,10.07,761039,0
+CYTK.US,D,20140318,000000,10.08,10.4,10.02,10.38,627038,0
+CYTK.US,D,20140319,000000,10.36,10.385,9.85,9.96,726096,0
+CYTK.US,D,20140320,000000,9.92,10.06,9.56,9.86,464620,0
+CYTK.US,D,20140321,000000,9.86,9.88,9.355,9.49,1056594,0
+CYTK.US,D,20140324,000000,9.6,9.68,8.54,8.67,1210796,0
+CYTK.US,D,20140325,000000,8.78,9.12,8.5,8.98,879444,0
+CYTK.US,D,20140326,000000,9.02,9.28,8.49,8.51,768800,0
+CYTK.US,D,20140327,000000,8.67,9.39,8.46,9.37,1571376,0
+CYTK.US,D,20140328,000000,9.5,9.65,8.72,8.98,776434,0
+CYTK.US,D,20140331,000000,9.2,9.56,9.15,9.5,1025660,0
+CYTK.US,D,20140401,000000,9.49,9.74,9.31,9.72,928953,0
+CYTK.US,D,20140402,000000,9.79,9.79,9.37,9.64,911981,0
+CYTK.US,D,20140403,000000,9.71,9.75,9.3,9.5,863539,0
+CYTK.US,D,20140404,000000,9.62,9.66,8.57,8.76,1279329,0
+CYTK.US,D,20140407,000000,8.67,9.09,8.51,8.78,958304,0
+CYTK.US,D,20140408,000000,8.86,8.91,8.51,8.88,925822,0
+CYTK.US,D,20140409,000000,8.95,9.94,8.9,9.9,1316477,0
+CYTK.US,D,20140410,000000,9.89,9.92,9.3,9.7,1372585,0
+CYTK.US,D,20140411,000000,9.67,9.76,9.16,9.23,1275012,0
+CYTK.US,D,20140414,000000,9.6,9.82,9.22,9.45,1142043,0
+CYTK.US,D,20140415,000000,9.396,9.591,8.35,8.85,1164973,0
+CYTK.US,D,20140416,000000,8.95,9.2599,8.865,9.07,851545,0
+CYTK.US,D,20140417,000000,9.07,9.59,8.84,9.52,835809,0
+CYTK.US,D,20140421,000000,9.7,10.84,9.65,10.8,2587056,0
+CYTK.US,D,20140422,000000,10.79,11.96,10.75,11.94,3072987,0
+CYTK.US,D,20140423,000000,11.95,12.36,11.54,11.92,1899479,0
+CYTK.US,D,20140424,000000,12.31,13.26,11.9,12.99,3074707,0
+CYTK.US,D,20140425,000000,5.21,5.45,4.57,4.59,17254689,0
+CYTK.US,D,20140428,000000,4.58,4.59,4.3,4.46,5102042,0
+CYTK.US,D,20140429,000000,4.57,4.71,4.31,4.54,2504289,0
+CYTK.US,D,20140430,000000,4.49,4.66,4.41,4.55,1891896,0
+CYTK.US,D,20140501,000000,4.53,4.78,4.34,4.61,1672640,0
+CYTK.US,D,20140502,000000,4.6,4.61,4.395,4.46,1714309,0
+CYTK.US,D,20140505,000000,4.45,4.53,4.34,4.47,1090238,0
+CYTK.US,D,20140506,000000,4.47,4.62,4.39,4.43,1110403,0
+CYTK.US,D,20140507,000000,4.41,4.44,4.1,4.15,1923634,0
+CYTK.US,D,20140508,000000,4.11,4.28,4.01,4.01,1122694,0
+CYTK.US,D,20140509,000000,4.04,4.33,3.96,4.28,1559369,0
+CYTK.US,D,20140512,000000,4.3,4.55,4.28,4.36,1234878,0
+CYTK.US,D,20140513,000000,4.43,4.68,4.42,4.42,970901,0
+CYTK.US,D,20140514,000000,4.43,4.53,4.32,4.44,709898,0
+CYTK.US,D,20140515,000000,4.43,4.72,4.35,4.71,1281763,0
+CYTK.US,D,20140516,000000,4.7,4.73,4.56,4.69,754176,0
+CYTK.US,D,20140519,000000,4.6,4.73,4.55,4.64,570567,0
+CYTK.US,D,20140520,000000,4.6,4.61,4.32,4.4,1095407,0
+CYTK.US,D,20140521,000000,4.42,4.5749,4.355,4.44,528634,0
+CYTK.US,D,20140522,000000,4.47,4.6,4.36,4.58,604101,0
+CYTK.US,D,20140523,000000,4.6,4.94,4.51,4.935,1164510,0
+CYTK.US,D,20140527,000000,5,5.22,4.95,5.17,1053219,0
+CYTK.US,D,20140528,000000,5.17,5.3001,5.06,5.19,1021060,0
+CYTK.US,D,20140529,000000,5.25,5.25,5.12,5.23,787027,0
+CYTK.US,D,20140530,000000,5.26,5.28,4.93,4.99,642578,0
+CYTK.US,D,20140602,000000,4.78,4.96,4.63,4.71,733137,0
+CYTK.US,D,20140603,000000,4.67,4.81,4.6,4.79,446794,0
+CYTK.US,D,20140604,000000,4.77,4.77,4.51,4.71,387477,0
+CYTK.US,D,20140605,000000,4.72,4.9,4.63,4.8,529258,0
+CYTK.US,D,20140606,000000,4.88,4.88,4.765,4.8,377755,0
+CYTK.US,D,20140609,000000,4.8,5.08,4.79,4.94,607074,0
+CYTK.US,D,20140610,000000,5,5.06,4.88,4.96,499600,0
+CYTK.US,D,20140611,000000,4.91,4.98,4.7799,4.82,449220,0
+CYTK.US,D,20140612,000000,4.8,4.97,4.72,4.82,312093,0
+CYTK.US,D,20140613,000000,4.85,4.85,4.59,4.7,499898,0
+CYTK.US,D,20140616,000000,4.64,4.95,4.64,4.73,691236,0
+CYTK.US,D,20140617,000000,4.73,4.94,4.6901,4.87,614609,0
+CYTK.US,D,20140618,000000,4.81,4.9,4.7799,4.89,252828,0
+CYTK.US,D,20140619,000000,4.93,4.98,4.71,4.83,566051,0
+CYTK.US,D,20140620,000000,4.85,4.87,4.7,4.85,845337,0
+CYTK.US,D,20140623,000000,4.86,4.98,4.735,4.77,770982,0
+CYTK.US,D,20140624,000000,4.7899,5.09,4.71,4.78,915359,0
+CYTK.US,D,20140625,000000,4.74,5.01,4.74,4.92,489965,0
+CYTK.US,D,20140626,000000,4.9,4.9103,4.73,4.77,1090001,0
+CYTK.US,D,20140627,000000,4.76,4.85,4.76,4.85,1146559,0
+CYTK.US,D,20140630,000000,4.86,4.97,4.76,4.78,630165,0
+CYTK.US,D,20140701,000000,4.8,4.89,4.771,4.86,414448,0
+CYTK.US,D,20140702,000000,4.86,4.99,4.83,4.87,438200,0
+CYTK.US,D,20140703,000000,4.88,4.9601,4.81,4.9,235476,0
+CYTK.US,D,20140707,000000,4.9,4.9,4.765,4.8,803160,0
+CYTK.US,D,20140708,000000,4.81,4.86,4.39,4.42,1234823,0
+CYTK.US,D,20140709,000000,4.42,4.52,4.33,4.36,449472,0
+CYTK.US,D,20140710,000000,4.33,4.35,4.11,4.29,641243,0
+CYTK.US,D,20140711,000000,4.29,4.69,4.29,4.6,663826,0
+CYTK.US,D,20140714,000000,4.66,4.71,4.5,4.57,363151,0
+CYTK.US,D,20140715,000000,4.6,4.7,4.33,4.41,678066,0
+CYTK.US,D,20140716,000000,4.43,4.48,4.3,4.38,399890,0
+CYTK.US,D,20140717,000000,4.37,4.41,4.19,4.22,398497,0
+CYTK.US,D,20140718,000000,4.23,4.43,4.16,4.28,440301,0
+CYTK.US,D,20140721,000000,4.25,4.49,4.21,4.42,412687,0
+CYTK.US,D,20140722,000000,4.46,4.51,4.27,4.34,433168,0
+CYTK.US,D,20140723,000000,4.35,4.49,4.35,4.45,347451,0
+CYTK.US,D,20140724,000000,4.44,4.49,4.24,4.25,792060,0
+CYTK.US,D,20140725,000000,4.25,4.32,4.1622,4.24,626765,0
+CYTK.US,D,20140728,000000,4.23,4.3,4.11,4.11,422594,0
+CYTK.US,D,20140729,000000,4.15,4.24,4.05,4.09,621103,0
+CYTK.US,D,20140730,000000,4.16,4.34,4.12,4.16,632702,0
+CYTK.US,D,20140731,000000,4.19,4.44,4.17,4.23,987405,0
+CYTK.US,D,20140801,000000,4.24,4.31,4.12,4.16,531832,0
+CYTK.US,D,20140804,000000,4.2,4.3,4.13,4.25,471923,0
+CYTK.US,D,20140805,000000,4.19,4.26,4.08,4.17,504022,0
+CYTK.US,D,20140806,000000,4.14,4.27,4.08,4.18,470035,0
+CYTK.US,D,20140807,000000,4.23,4.4,4.16,4.19,544850,0
+CYTK.US,D,20140808,000000,4.23,4.25,4.1,4.13,509484,0
+CYTK.US,D,20140811,000000,4.18,4.355,4.14,4.33,621015,0
+CYTK.US,D,20140812,000000,4.3,4.46,4.27,4.39,561061,0
+CYTK.US,D,20140813,000000,4.4,4.54,4.37,4.46,320530,0
+CYTK.US,D,20140814,000000,4.42,4.56,4.42,4.5,260365,0
+CYTK.US,D,20140815,000000,4.55,4.64,4.4,4.52,317264,0
+CYTK.US,D,20140818,000000,4.59,4.62,4.42,4.47,527965,0
+CYTK.US,D,20140819,000000,4.47,4.52,4.44,4.46,337369,0
+CYTK.US,D,20140820,000000,4.43,4.51,4.38,4.4,172497,0
+CYTK.US,D,20140821,000000,4.38,4.44,4.25,4.38,345218,0
+CYTK.US,D,20140822,000000,4.37,4.39,4.25,4.3,200510,0
+CYTK.US,D,20140825,000000,4.35,4.48,4.26,4.39,363185,0
+CYTK.US,D,20140826,000000,4.38,4.42,4.35,4.38,257249,0
+CYTK.US,D,20140827,000000,4.38,4.44,4.32,4.41,202344,0
+CYTK.US,D,20140828,000000,4.38,4.42,4.295,4.31,225633,0
+CYTK.US,D,20140829,000000,4.31,4.36,4.215,4.28,156855,0
+CYTK.US,D,20140902,000000,4.26,4.28,4.06,4.07,566551,0
+CYTK.US,D,20140903,000000,4.09,4.13,4,4.09,342441,0
+CYTK.US,D,20140904,000000,4.11,4.12,3.84,3.86,620693,0
+CYTK.US,D,20140905,000000,3.85,3.92,3.74,3.81,214115,0
+CYTK.US,D,20140908,000000,3.8,3.92,3.8,3.9,312596,0
+CYTK.US,D,20140909,000000,3.88,3.92,3.58,3.66,572367,0
+CYTK.US,D,20140910,000000,3.7,4.43,3.66,4.29,1524193,0
+CYTK.US,D,20140911,000000,4.25,4.25,3.85,3.96,694445,0
+CYTK.US,D,20140912,000000,3.93,4.06,3.77,3.8,238000,0
+CYTK.US,D,20140915,000000,3.8,3.88,3.67,3.78,312361,0
+CYTK.US,D,20140916,000000,3.76,3.91,3.71,3.75,269939,0
+CYTK.US,D,20140917,000000,3.79,3.95,3.7093,3.87,262533,0
+CYTK.US,D,20140918,000000,3.88,3.94,3.73,3.86,257866,0
+CYTK.US,D,20140919,000000,3.86,4.16,3.86,4.14,951141,0
+CYTK.US,D,20140922,000000,4.07,4.1,3.81,3.81,400869,0
+CYTK.US,D,20140923,000000,3.81,3.86,3.59,3.64,451714,0
+CYTK.US,D,20140924,000000,3.65,3.87,3.595,3.73,256232,0
+CYTK.US,D,20140925,000000,3.73,3.8199,3.6,3.61,328400,0
+CYTK.US,D,20140926,000000,3.62,3.72,3.51,3.7,371595,0
+CYTK.US,D,20140929,000000,3.64,3.75,3.53,3.7,307291,0
+CYTK.US,D,20140930,000000,3.67,3.6732,3.49,3.52,528534,0
+CYTK.US,D,20141001,000000,3.56,3.62,3.42,3.45,265163,0
+CYTK.US,D,20141002,000000,3.43,3.54,3.395,3.51,159573,0
+CYTK.US,D,20141003,000000,3.57,3.62,3.42,3.605,218413,0
+CYTK.US,D,20141006,000000,3.6,3.66,3.46,3.57,249865,0
+CYTK.US,D,20141007,000000,3.53,3.58,3.4,3.45,206924,0
+CYTK.US,D,20141008,000000,3.43,3.48,3.18,3.45,360200,0
+CYTK.US,D,20141009,000000,3.45,3.45,3.24,3.28,213345,0
+CYTK.US,D,20141010,000000,3.25,3.38,3.06,3.07,248043,0
+CYTK.US,D,20141013,000000,3.1,3.43,3.05,3.29,301652,0
+CYTK.US,D,20141014,000000,3.33,3.41,3.18,3.27,309267,0
+CYTK.US,D,20141015,000000,3.2,3.45,3.15,3.41,198834,0
+CYTK.US,D,20141016,000000,3.27,3.49,3.27,3.4,206664,0
+CYTK.US,D,20141017,000000,3.5,3.59,3.25,3.26,243645,0
+CYTK.US,D,20141020,000000,3.28,3.49,3.27,3.47,276042,0
+CYTK.US,D,20141021,000000,3.46,3.49,3.35,3.41,171539,0
+CYTK.US,D,20141022,000000,3.38,3.47,3.3,3.33,169331,0
+CYTK.US,D,20141023,000000,3.37,3.54,3.31,3.45,179565,0
+CYTK.US,D,20141024,000000,3.46,3.5,3.37,3.5,119663,0
+CYTK.US,D,20141027,000000,3.51,3.51,3.3,3.43,176063,0
+CYTK.US,D,20141028,000000,3.46,3.59,3.4,3.57,224892,0
+CYTK.US,D,20141029,000000,3.59,3.73,3.45,3.65,314662,0
+CYTK.US,D,20141030,000000,3.66,3.85,3.55,3.8,410181,0
+CYTK.US,D,20141031,000000,3.9,3.9,3.5601,3.67,431093,0
+CYTK.US,D,20141103,000000,3.62,3.77,3.528,3.7,239955,0
+CYTK.US,D,20141104,000000,3.92,4.48,3.83,4.3,1112920,0
+CYTK.US,D,20141105,000000,4.37,4.3932,4.06,4.14,431092,0
+CYTK.US,D,20141106,000000,4.12,4.3,4.07,4.25,212494,0
+CYTK.US,D,20141107,000000,4.27,4.27,3.98,4.1,252267,0
+CYTK.US,D,20141110,000000,4.13,4.3799,4.03,4.33,284764,0
+CYTK.US,D,20141111,000000,4.35,4.6,4.19,4.39,557024,0
+CYTK.US,D,20141112,000000,4.38,4.4595,4.265,4.36,221619,0
+CYTK.US,D,20141113,000000,4.38,4.48,4.21,4.24,197775,0
+CYTK.US,D,20141114,000000,4.25,4.29,4.16,4.23,224716,0
+CYTK.US,D,20141117,000000,4.23,4.37,4.12,4.16,257481,0
+CYTK.US,D,20141118,000000,4.16,4.27,4.11,4.16,316744,0
+CYTK.US,D,20141119,000000,4.12,4.2694,4.05,4.16,417523,0
+CYTK.US,D,20141120,000000,4.15,4.24,4.11,4.14,279738,0
+CYTK.US,D,20141121,000000,4.14,4.2,4.07,4.11,456819,0
+CYTK.US,D,20141124,000000,4.11,4.43,4.1,4.42,566125,0
+CYTK.US,D,20141125,000000,4.44,4.49,4.23,4.4,267118,0
+CYTK.US,D,20141126,000000,4.4,4.67,4.32,4.59,412417,0
+CYTK.US,D,20141128,000000,4.58,4.98,4.58,4.67,469110,0
+CYTK.US,D,20141201,000000,4.67,4.68,4.48,4.51,311571,0
+CYTK.US,D,20141202,000000,4.5538,4.772,4.53,4.62,271763,0
+CYTK.US,D,20141203,000000,4.65,4.75,4.5,4.63,236852,0
+CYTK.US,D,20141204,000000,4.61,4.77,4.52,4.56,289069,0
+CYTK.US,D,20141205,000000,4.57,4.72,4.55,4.66,199336,0
+CYTK.US,D,20141208,000000,4.65,4.83,4.54,4.58,241245,0
+CYTK.US,D,20141209,000000,4.53,4.8948,4.41,4.88,344839,0
+CYTK.US,D,20141210,000000,4.84,4.94,4.74,4.78,215588,0
+CYTK.US,D,20141211,000000,4.81,5,4.81,4.84,252050,0
+CYTK.US,D,20141212,000000,4.79,4.9199,4.76,4.78,138349,0
+CYTK.US,D,20141215,000000,4.79,4.89,4.48,4.48,255595,0
+CYTK.US,D,20141216,000000,4.43,4.73,4.43,4.57,175517,0
+CYTK.US,D,20141217,000000,4.56,4.8,4.5526,4.8,176525,0
+CYTK.US,D,20141218,000000,4.8,4.89,4.76,4.89,213084,0
+CYTK.US,D,20141219,000000,4.88,4.95,4.75,4.89,245380,0
+CYTK.US,D,20141222,000000,4.88,4.95,4.84,4.9,180593,0
+CYTK.US,D,20141223,000000,5.58,5.58,5.25,5.52,1312415,0
+CYTK.US,D,20141224,000000,5.57,6.14,5.57,5.87,853429,0
+CYTK.US,D,20141226,000000,5.94,6.71,5.92,6.14,1208729,0
+CYTK.US,D,20141229,000000,6.49,6.93,6.25,6.67,1363140,0
+CYTK.US,D,20141230,000000,6.68,7,6.67,6.9,824362,0
+CYTK.US,D,20141231,000000,7.36,8.25,7.24,8.01,2973259,0
+CYTK.US,D,20150102,000000,8.01,8.16,7.14,7.37,1675568,0
+CYTK.US,D,20150105,000000,7.5,7.98,7.5,7.67,730824,0
+CYTK.US,D,20150106,000000,7.7,7.84,6.92,7.22,979687,0
+CYTK.US,D,20150107,000000,7.29,7.5,7.16,7.47,546178,0
+CYTK.US,D,20150108,000000,7.5,8.0699,7.49,7.72,893111,0
+CYTK.US,D,20150109,000000,7.77,7.91,7.48,7.8,548176,0
+CYTK.US,D,20150112,000000,7.85,8.06,7.645,7.8,527622,0
+CYTK.US,D,20150113,000000,7.89,7.95,7.37,7.46,513335,0
+CYTK.US,D,20150114,000000,7.37,7.8146,7.34,7.67,387501,0
+CYTK.US,D,20150115,000000,7.72,7.72,7.1401,7.3,458857,0
+CYTK.US,D,20150116,000000,7.26,7.5899,7.26,7.5,311556,0
+CYTK.US,D,20150120,000000,7.33,7.7,7.32,7.595,515156,0
+CYTK.US,D,20150121,000000,7.452,7.7599,7.06,7.15,488935,0
+CYTK.US,D,20150122,000000,7.23,7.41,6.67,7.05,636620,0
+CYTK.US,D,20150123,000000,7.09,7.45,7.03,7.38,339300,0
+CYTK.US,D,20150126,000000,7.4,7.59,7.21,7.57,414701,0
+CYTK.US,D,20150127,000000,7.59,8.16,7.54,7.72,889068,0
+CYTK.US,D,20150128,000000,7.88,7.94,7.15,7.31,529377,0
+CYTK.US,D,20150129,000000,7.31,7.5,7.09,7.45,331748,0
+CYTK.US,D,20150130,000000,7.38,7.44,7,7.09,267371,0
+CYTK.US,D,20150202,000000,7.09,7.18,6.86,6.98,363400,0
+CYTK.US,D,20150203,000000,6.97,7.09,6.4401,6.65,460710,0
+CYTK.US,D,20150204,000000,6.39,6.69,6.27,6.49,359091,0
+CYTK.US,D,20150205,000000,6.5,6.75,6.39,6.66,224503,0
+CYTK.US,D,20150206,000000,6.62,6.71,6.34,6.37,237610,0
+CYTK.US,D,20150209,000000,6.34,6.53,6.22,6.25,217086,0
+CYTK.US,D,20150210,000000,6.3,6.48,6.14,6.46,257006,0
+CYTK.US,D,20150211,000000,6.41,6.64,6.3,6.41,143402,0
+CYTK.US,D,20150212,000000,6.44,6.67,6.28,6.49,216343,0
+CYTK.US,D,20150213,000000,7.4,7.95,7.3401,7.78,2172259,0
+CYTK.US,D,20150217,000000,7.88,8.6096,7.88,8.17,1170664,0
+CYTK.US,D,20150218,000000,7.92,8.36,7.633,7.97,623132,0
+CYTK.US,D,20150219,000000,7.91,7.9893,7.8,7.85,254372,0
+CYTK.US,D,20150220,000000,7.86,8.27,7.782,7.94,426645,0
+CYTK.US,D,20150223,000000,8.06,8.35,7.82,8,599093,0
+CYTK.US,D,20150224,000000,8.12,8.12,7.585,7.74,409373,0
+CYTK.US,D,20150225,000000,7.77,8.05,7.63,7.89,393288,0
+CYTK.US,D,20150226,000000,7.9,8.02,7.63,7.96,372460,0
+CYTK.US,D,20150227,000000,8.05,8.07,7.68,7.71,379806,0
+CYTK.US,D,20150302,000000,7.75,7.97,7.72,7.87,258100,0
+CYTK.US,D,20150303,000000,7.91,8.05,7.8,7.97,408200,0
+CYTK.US,D,20150304,000000,7.95,8.12,7.8,7.95,360500,0
+CYTK.US,D,20150305,000000,8.04,8.07,7.77,7.91,356000,0
+CYTK.US,D,20150306,000000,7.88,8.01,7.79,7.8,331500,0
+CYTK.US,D,20150309,000000,7.78,7.94,7.68,7.88,267100,0
+CYTK.US,D,20150310,000000,7.78,7.95,7.65,7.77,332000,0
+CYTK.US,D,20150311,000000,7.77,8.03,7.63,7.91,510300,0
+CYTK.US,D,20150312,000000,7.97,8.1,7.9,7.97,283500,0
+CYTK.US,D,20150313,000000,8.03,8.08,7.82,7.98,549600,0
+CYTK.US,D,20150316,000000,8.04,8.05,7.51,7.89,580700,0
+CYTK.US,D,20150317,000000,7.9,8.02,7.7,7.84,327600,0
+CYTK.US,D,20150318,000000,7.79,7.84,7.63,7.68,329800,0
+CYTK.US,D,20150319,000000,7.68,8.03,7.66,7.95,486800,0
+CYTK.US,D,20150320,000000,8,8.03,7.68,7.76,434500,0
+CYTK.US,D,20150323,000000,7.74,7.82,7.56,7.67,290500,0
+CYTK.US,D,20150324,000000,7.73,8,7.61,7.67,329000,0
+CYTK.US,D,20150325,000000,7.68,7.86,6.82,6.85,1006700,0
+CYTK.US,D,20150326,000000,6.8,7.28,6.78,7.12,426900,0
+CYTK.US,D,20150327,000000,7.11,7.3,7.11,7.16,270200,0
+CYTK.US,D,20150330,000000,7.12,7.2,6.82,7.1,409800,0
+CYTK.US,D,20150331,000000,6.96,7.07,6.77,6.78,896807,0
+CYTK.US,D,20150401,000000,6.85,7.04,6.61,7,380400,0
+CYTK.US,D,20150402,000000,7.03,7.05,6.78,7.02,231800,0
+CYTK.US,D,20150406,000000,7,7.19,6.92,6.97,224900,0
+CYTK.US,D,20150407,000000,6.91,7.2499,6.91,6.99,261856,0
+CYTK.US,D,20150408,000000,7,7.19,6.93,7.12,258200,0
+CYTK.US,D,20150409,000000,7.13,7.24,6.85,7.07,255648,0
+CYTK.US,D,20150410,000000,7.1,7.35,7.02,7.26,187400,0
+CYTK.US,D,20150413,000000,7.25,7.27,7.11,7.12,201800,0
+CYTK.US,D,20150414,000000,7.2,7.31,7.12,7.19,179800,0
+CYTK.US,D,20150415,000000,7.27,7.28,7.01,7.17,226163,0
+CYTK.US,D,20150416,000000,7.12,7.2,7.01,7.13,135803,0
+CYTK.US,D,20150417,000000,7.03,7.13,6.81,6.95,395700,0
+CYTK.US,D,20150420,000000,6.98,7.15,6.736,7.12,208719,0
+CYTK.US,D,20150421,000000,7.19,7.49,6.97,7.38,534509,0
+CYTK.US,D,20150422,000000,7.45,7.59,7.2,7.29,277025,0
+CYTK.US,D,20150423,000000,7.28,7.45,7.12,7.43,205500,0
+CYTK.US,D,20150424,000000,7.4,7.43,7.23,7.25,160961,0
+CYTK.US,D,20150427,000000,7.25,7.32,6.76,6.83,496500,0
+CYTK.US,D,20150428,000000,6.77,7.01,6.56,6.85,298166,0
+CYTK.US,D,20150429,000000,6.83,6.94,6.65,6.7,157400,0
+CYTK.US,D,20150430,000000,6.73,6.92,6.07,6.29,663700,0
+CYTK.US,D,20150501,000000,6.08,6.2,5.51,5.65,1034400,0
+CYTK.US,D,20150504,000000,5.64,5.98,5.56,5.68,385700,0
+CYTK.US,D,20150505,000000,5.63,5.71,5.5,5.51,482700,0
+CYTK.US,D,20150506,000000,5.51,5.82,5.51,5.7,349793,0
+CYTK.US,D,20150507,000000,5.72,6.07,5.64,5.99,379825,0
+CYTK.US,D,20150508,000000,6.1,6.48,6.01,6.38,530600,0
+CYTK.US,D,20150511,000000,6.46,6.86,6.45,6.65,500900,0
+CYTK.US,D,20150512,000000,6.58,6.7,6.34,6.51,507915,0
+CYTK.US,D,20150513,000000,6.51,6.59,6.1,6.19,365297,0
+CYTK.US,D,20150514,000000,6.18,6.18,5.81,6.02,416900,0
+CYTK.US,D,20150515,000000,5.99,6.06,5.8,5.96,207393,0
+CYTK.US,D,20150518,000000,5.9,6.28,5.85,6.26,296929,0
+CYTK.US,D,20150519,000000,6.16,6.28,5.97,6.12,264680,0
+CYTK.US,D,20150520,000000,6.11,6.42,6.05,6.21,400800,0
+CYTK.US,D,20150521,000000,6.14,6.31,6.1,6.27,260200,0
+CYTK.US,D,20150522,000000,6.28,6.28,6.11,6.22,230600,0
+CYTK.US,D,20150526,000000,6.16,6.18,6.02,6.09,186806,0
+CYTK.US,D,20150527,000000,6.1,6.3,6.04,6.3,134100,0
+CYTK.US,D,20150528,000000,6.26,6.35,6.16,6.26,153361,0
+CYTK.US,D,20150529,000000,6.23,6.53,6.2,6.37,293200,0
+CYTK.US,D,20150601,000000,6.35,6.48,6.2,6.28,231702,0
+CYTK.US,D,20150602,000000,6.23,6.47,6.1,6.31,208804,0
+CYTK.US,D,20150603,000000,6.35,6.58,6.22,6.47,227300,0
+CYTK.US,D,20150604,000000,6.39,6.45,6.17,6.31,236200,0
+CYTK.US,D,20150605,000000,6.3,6.56,6.2,6.53,236100,0
+CYTK.US,D,20150608,000000,6.53,6.63,6.43,6.6,181400,0
+CYTK.US,D,20150609,000000,6.52,6.61,6.36,6.51,230036,0
+CYTK.US,D,20150610,000000,6.53,6.68,6.39,6.48,235216,0
+CYTK.US,D,20150611,000000,6.58,6.59,6.45,6.52,130452,0
+CYTK.US,D,20150612,000000,6.49,6.56,6.34,6.47,154400,0
+CYTK.US,D,20150615,000000,6.39,6.39,6.11,6.25,306500,0
+CYTK.US,D,20150616,000000,6.22,6.36,6.18,6.27,133600,0
+CYTK.US,D,20150617,000000,6.32,6.41,6.21,6.31,103100,0
+CYTK.US,D,20150618,000000,6.33,6.66,6.3,6.45,253100,0
+CYTK.US,D,20150619,000000,6.46,6.7,6.46,6.51,317700,0
+CYTK.US,D,20150622,000000,6.54,6.75,6.52,6.69,216400,0
+CYTK.US,D,20150623,000000,6.71,6.81,6.59,6.74,153589,0
+CYTK.US,D,20150624,000000,6.72,6.75,6.54,6.61,118500,0
+CYTK.US,D,20150625,000000,6.65,6.72,6.53,6.64,156600,0
+CYTK.US,D,20150626,000000,6.63,6.66,6.43,6.6,915800,0
+CYTK.US,D,20150629,000000,6.48,6.75,6.33,6.38,254400,0
+CYTK.US,D,20150630,000000,6.44,6.75,6.39,6.72,192623,0
+CYTK.US,D,20150701,000000,6.74,6.76,6.45,6.52,210500,0
+CYTK.US,D,20150702,000000,6.53,6.55,6.31,6.35,367600,0
+CYTK.US,D,20150706,000000,6.3,6.48,6.26,6.35,300300,0
+CYTK.US,D,20150707,000000,6.39,6.41,6.14,6.28,244200,0
+CYTK.US,D,20150708,000000,6.19,6.25,5.88,6.01,309200,0
+CYTK.US,D,20150709,000000,6.13,6.3,6.04,6.08,192500,0
+CYTK.US,D,20150710,000000,6.18,6.21,6.01,6.1,201300,0
+CYTK.US,D,20150713,000000,6.13,6.28,6.1,6.21,376500,0
+CYTK.US,D,20150714,000000,6.25,6.85,6.16,6.63,660918,0
+CYTK.US,D,20150715,000000,6.84,6.87,6.62,6.64,656454,0
+CYTK.US,D,20150716,000000,6.75,6.84,6.69,6.73,272700,0
+CYTK.US,D,20150717,000000,6.71,6.79,6.58,6.7,253700,0
+CYTK.US,D,20150720,000000,6.82,6.82,6.62,6.69,191300,0
+CYTK.US,D,20150721,000000,6.7,6.73,6.46,6.6,215900,0
+CYTK.US,D,20150722,000000,6.68,7.05,6.55,6.92,566100,0
+CYTK.US,D,20150723,000000,6.96,7.3,6.91,7.17,666600,0
+CYTK.US,D,20150724,000000,7.22,7.65,7.04,7.13,576900,0
+CYTK.US,D,20150727,000000,7.14,7.24,6.96,7.19,391500,0
+CYTK.US,D,20150728,000000,7.25,7.49,7.12,7.4,417200,0
+CYTK.US,D,20150729,000000,7.45,7.45,6.96,7.06,311500,0
+CYTK.US,D,20150730,000000,6.99,6.99,6.01,6.09,965200,0
+CYTK.US,D,20150731,000000,6.15,6.42,5.9,6.39,448300,0
+CYTK.US,D,20150803,000000,6.39,6.76,6.35,6.58,350564,0
+CYTK.US,D,20150804,000000,6.65,6.82,6.59,6.78,294900,0
+CYTK.US,D,20150805,000000,6.82,6.97,6.76,6.92,310500,0
+CYTK.US,D,20150806,000000,6.9,7.06,6.71,7,666637,0
+CYTK.US,D,20150807,000000,7,7,6.49,6.84,457400,0
+CYTK.US,D,20150810,000000,6.87,7.12,6.52,6.9,405700,0
+CYTK.US,D,20150811,000000,6.76,7,6.53,6.57,212046,0
+CYTK.US,D,20150812,000000,6.52,6.82,6.35,6.78,233300,0
+CYTK.US,D,20150813,000000,6.76,6.95,6.52,6.56,245000,0
+CYTK.US,D,20150814,000000,6.53,6.67,6.32,6.45,243200,0
+CYTK.US,D,20150817,000000,6.35,6.77,6.29,6.75,213700,0
+CYTK.US,D,20150818,000000,6.7,6.77,6.51,6.56,178100,0
+CYTK.US,D,20150819,000000,6.5,6.66,6.42,6.5,232700,0
+CYTK.US,D,20150820,000000,6.42,6.63,6.33,6.39,353600,0
+CYTK.US,D,20150821,000000,6.2,6.8,6.2,6.54,321900,0
+CYTK.US,D,20150824,000000,6.41,6.72,6.29,6.35,371175,0
+CYTK.US,D,20150825,000000,6.76,6.76,6.47,6.56,268700,0
+CYTK.US,D,20150826,000000,6.72,6.74,6.48,6.73,266600,0
+CYTK.US,D,20150827,000000,6.78,6.9,6.68,6.78,217300,0
+CYTK.US,D,20150828,000000,6.69,7.13,6.69,7,272300,0
+CYTK.US,D,20150831,000000,6.99,7.19,6.89,6.92,213800,0
+CYTK.US,D,20150901,000000,6.8,7.11,6.73,6.86,242800,0
+CYTK.US,D,20150902,000000,6.94,7.24,6.89,7.2,376700,0
+CYTK.US,D,20150903,000000,7.25,7.25,6.95,7.04,255300,0
+CYTK.US,D,20150904,000000,6.92,7.25,6.92,7.2,149800,0
+CYTK.US,D,20150908,000000,7.34,7.76,7.3,7.38,544500,0
+CYTK.US,D,20150909,000000,7.47,7.54,7.07,7.15,196100,0
+CYTK.US,D,20150910,000000,7.15,7.45,7.07,7.39,266293,0
+CYTK.US,D,20150911,000000,7.32,7.39,7.22,7.31,361800,0
+CYTK.US,D,20150914,000000,7.34,7.45,7.12,7.25,261400,0
+CYTK.US,D,20150915,000000,7.25,7.89,7.22,7.76,542300,0
+CYTK.US,D,20150916,000000,7.76,7.84,7.55,7.71,172600,0
+CYTK.US,D,20150917,000000,7.67,7.95,7.64,7.79,238832,0
+CYTK.US,D,20150918,000000,7.67,7.85,7.43,7.51,422200,0
+CYTK.US,D,20150921,000000,7.59,7.76,7.16,7.29,248800,0
+CYTK.US,D,20150922,000000,7.19,7.19,6.94,7.1,294600,0
+CYTK.US,D,20150923,000000,7.14,7.39,6.9619,7.26,251555,0
+CYTK.US,D,20150924,000000,7.22,7.48,7.18,7.48,345237,0
+CYTK.US,D,20150925,000000,7.6,7.6,6.62,6.76,387900,0
+CYTK.US,D,20150928,000000,6.69,6.7,6.39,6.52,406013,0
+CYTK.US,D,20150929,000000,6.52,6.85,6.39,6.47,431100,0
+CYTK.US,D,20150930,000000,6.54,6.75,6.41,6.69,532800,0
+CYTK.US,D,20151001,000000,6.68,6.88,6.55,6.85,292400,0
+CYTK.US,D,20151002,000000,6.74,7.01,6.7,6.96,167600,0
+CYTK.US,D,20151005,000000,7.04,7.17,6.86,7.05,296950,0
+CYTK.US,D,20151006,000000,7.02,7.06,6.5,6.81,201900,0
+CYTK.US,D,20151007,000000,6.86,7.11,6.62,7.03,290339,0
+CYTK.US,D,20151008,000000,6.99,7.03,6.76,6.98,285300,0
+CYTK.US,D,20151009,000000,7.01,7.01,6.91,7,296900,0
+CYTK.US,D,20151012,000000,7.03,7.034,6.83,6.93,285595,0
+CYTK.US,D,20151013,000000,6.9,7.02,6.57,6.6,282400,0
+CYTK.US,D,20151014,000000,6.64,6.87,6.58,6.65,251400,0
+CYTK.US,D,20151015,000000,6.65,7.01,6.63,6.99,246200,0
+CYTK.US,D,20151016,000000,7.02,7.11,6.87,6.99,487700,0
+CYTK.US,D,20151019,000000,6.97,7.31,6.78,6.94,363713,0
+CYTK.US,D,20151020,000000,6.97,6.98,6.68,6.73,321500,0
+CYTK.US,D,20151021,000000,6.78,6.86,6.44,6.7,355100,0
+CYTK.US,D,20151022,000000,6.77,6.89,6.5,6.71,281500,0
+CYTK.US,D,20151023,000000,6.67,6.87,6.65,6.84,201100,0
+CYTK.US,D,20151026,000000,6.86,6.99,6.72,6.89,169300,0
+CYTK.US,D,20151027,000000,7.36,7.68,6.99,7.02,3443800,0
+CYTK.US,D,20151028,000000,7.05,7.61,7.05,7.6,883400,0
+CYTK.US,D,20151029,000000,7.52,9.23,7.5,8.86,2209300,0
+CYTK.US,D,20151030,000000,8.76,8.85,8.03,8.61,1004200,0
+CYTK.US,D,20151102,000000,8.66,10.5,8.66,10.33,1433587,0
+CYTK.US,D,20151103,000000,10.3,10.72,10.12,10.47,1058300,0
+CYTK.US,D,20151104,000000,10.43,10.7,10.17,10.56,718912,0
+CYTK.US,D,20151105,000000,10.61,10.75,10.34,10.36,515900,0
+CYTK.US,D,20151106,000000,10.41,10.92,10.18,10.82,753400,0
+CYTK.US,D,20151109,000000,11.15,12.5,11.14,12.29,1893366,0
+CYTK.US,D,20151110,000000,12.3,12.3,11.46,11.93,851600,0
+CYTK.US,D,20151111,000000,12.01,12.02,11.7,11.83,508800,0
+CYTK.US,D,20151112,000000,11.79,11.79,10.83,10.93,721300,0
+CYTK.US,D,20151113,000000,10.86,11.61,10.74,11.31,591900,0
+CYTK.US,D,20151116,000000,11.22,11.22,10.67,10.76,387900,0
+CYTK.US,D,20151117,000000,10.93,11.22,10.77,10.98,553400,0
+CYTK.US,D,20151118,000000,11,11.69,10.85,11.63,655100,0
+CYTK.US,D,20151119,000000,11.63,11.78,11.15,11.18,346400,0
+CYTK.US,D,20151120,000000,11.26,11.33,10.83,11.19,481700,0
+CYTK.US,D,20151123,000000,11.22,12.09,11.1,12.01,946900,0
+CYTK.US,D,20151124,000000,11.91,12.2,11.27,12.11,835300,0
+CYTK.US,D,20151125,000000,12.15,12.28,11.69,11.71,565900,0
+CYTK.US,D,20151127,000000,11.7,12.12,11.7,12.02,193400,0
+CYTK.US,D,20151130,000000,11.92,11.98,11.58,11.82,398900,0
+CYTK.US,D,20151201,000000,11.96,12,11.51,11.9,363108,0
+CYTK.US,D,20151202,000000,11.86,13,11.81,12.95,1818290,0
+CYTK.US,D,20151203,000000,13.15,13.18,10.54,11.35,1664825,0
+CYTK.US,D,20151204,000000,10.83,11.39,10.81,11.29,373200,0
+CYTK.US,D,20151207,000000,11.29,11.33,10.8,11.06,372700,0
+CYTK.US,D,20151208,000000,10.99,11.87,10.904,11.76,469890,0
+CYTK.US,D,20151209,000000,11.68,11.72,10.98,11.09,323100,0
+CYTK.US,D,20151210,000000,11.13,11.62,11.07,11.61,368300,0
+CYTK.US,D,20151211,000000,11.26,11.65,11.25,11.43,434200,0
+CYTK.US,D,20151214,000000,11.41,11.48,10.87,11.15,554619,0
+CYTK.US,D,20151215,000000,11.31,11.38,11.05,11.31,420500,0
+CYTK.US,D,20151216,000000,11.8,11.99,11.44,11.65,377600,0
+CYTK.US,D,20151217,000000,11.67,11.76,11.28,11.49,262000,0
+CYTK.US,D,20151218,000000,11.41,11.6,10.91,10.91,1496600,0
+CYTK.US,D,20151221,000000,10.98,11.2,10.56,10.76,552000,0
+CYTK.US,D,20151222,000000,10.87,10.94,10.34,10.64,282182,0
+CYTK.US,D,20151223,000000,10.73,10.91,10.6,10.83,146000,0
+CYTK.US,D,20151224,000000,10.84,10.95,10.69,10.75,153180,0
+CYTK.US,D,20151228,000000,10.63,10.932,10.34,10.36,318941,0
+CYTK.US,D,20151229,000000,10.47,10.58,10.29,10.47,257635,0
+CYTK.US,D,20151230,000000,10.42,10.57,10.32,10.51,225635,0
+CYTK.US,D,20151231,000000,10.49,10.64,10.26,10.46,568876,0
+CYTK.US,D,20160104,000000,10.22,10.34,9.85,10,371270,0
+CYTK.US,D,20160105,000000,10.09,10.71,9.95,10.6,497510,0
+CYTK.US,D,20160106,000000,10.44,10.44,9.86,9.94,331806,0
+CYTK.US,D,20160107,000000,9.77,10.1,9.55,9.82,406545,0
+CYTK.US,D,20160108,000000,9.85,10.06,9.4101,9.47,310930,0
+CYTK.US,D,20160111,000000,9.57,9.57,8.71,8.96,480280,0
+CYTK.US,D,20160112,000000,8.99,9.66,8.99,9.63,627528,0
+CYTK.US,D,20160113,000000,9.65,9.743,8.73,8.82,511706,0
+CYTK.US,D,20160114,000000,8.92,9,8.29,8.79,449703,0
+CYTK.US,D,20160115,000000,8.54,8.75,8.26,8.72,352913,0
+CYTK.US,D,20160119,000000,8.85,9,7.88,8.16,536100,0
+CYTK.US,D,20160120,000000,7.97,8.14,7.32,8.08,757520,0
+CYTK.US,D,20160121,000000,8.1,8.32,7.79,8.06,340424,0
+CYTK.US,D,20160122,000000,8.15,8.28,7.83,7.98,271346,0
+CYTK.US,D,20160125,000000,7.94,8.22,7.8,8.11,222945,0
+CYTK.US,D,20160126,000000,8.13,8.18,7.71,8.01,262492,0
+CYTK.US,D,20160127,000000,7.98,8.1,7.72,7.8,231458,0
+CYTK.US,D,20160128,000000,7.85,7.85,7.28,7.3,308087,0
+CYTK.US,D,20160129,000000,7.29,7.7,7.22,7.7,355775,0
+CYTK.US,D,20160201,000000,7.61,7.72,7.42,7.56,312558,0
+CYTK.US,D,20160202,000000,7.46,7.59,7.31,7.49,312315,0
+CYTK.US,D,20160203,000000,7.53,7.59,6.89,7.22,555924,0
+CYTK.US,D,20160204,000000,7.17,7.4899,7.05,7.24,314166,0
+CYTK.US,D,20160205,000000,7.19,7.38,6.9,6.91,390620,0
+CYTK.US,D,20160208,000000,6.86,6.94,6.37,6.48,482789,0
+CYTK.US,D,20160209,000000,6.38,6.79,6.29,6.59,417060,0
+CYTK.US,D,20160210,000000,6.62,7.04,6.47,7,559680,0
+CYTK.US,D,20160211,000000,6.85,6.999,6.59,6.85,248895,0
+CYTK.US,D,20160212,000000,6.92,7.03,6.66,7.02,311911,0
+CYTK.US,D,20160216,000000,7.12,7.21,6.83,7.06,358877,0
+CYTK.US,D,20160217,000000,7.21,7.2101,6.54,6.79,718848,0
+CYTK.US,D,20160218,000000,6.82,6.99,6.41,6.51,563412,0
+CYTK.US,D,20160219,000000,6.47,6.845,6.39,6.77,252750,0
+CYTK.US,D,20160222,000000,6.84,7,6.72,6.74,347165,0
+CYTK.US,D,20160223,000000,6.71,6.8156,6.54,6.67,464604,0
+CYTK.US,D,20160224,000000,6.58,6.76,6.49,6.66,358071,0
+CYTK.US,D,20160225,000000,6.66,6.72,6.39,6.61,266050,0
+CYTK.US,D,20160226,000000,6.65,6.87,6.55,6.85,433639,0
+CYTK.US,D,20160229,000000,6.81,7.01,6.25,6.3,491501,0
+CYTK.US,D,20160301,000000,6.32,6.609,6.13,6.39,442499,0
+CYTK.US,D,20160302,000000,6.35,6.6199,6.17,6.55,227221,0
+CYTK.US,D,20160303,000000,6.58,6.86,6.39,6.5,324592,0
+CYTK.US,D,20160304,000000,6.52,6.55,6.12,6.27,588965,0
+CYTK.US,D,20160307,000000,6.23,6.68,6.15,6.58,224191,0
+CYTK.US,D,20160308,000000,6.56,6.78,6.29,6.4,343022,0
+CYTK.US,D,20160309,000000,6.4,6.61,6.05,6.32,268589,0
+CYTK.US,D,20160310,000000,6.36,6.47,6.06,6.24,375206,0
+CYTK.US,D,20160311,000000,6.32,6.38,6.08,6.36,209503,0
+CYTK.US,D,20160314,000000,6.33,6.53,6.3,6.36,265724,0
+CYTK.US,D,20160315,000000,6.3,6.31,6.06,6.25,439371,0
+CYTK.US,D,20160316,000000,6.19,6.32,6.04,6.17,355202,0
+CYTK.US,D,20160317,000000,6.17,6.28,6.065,6.19,404316,0
+CYTK.US,D,20160318,000000,6.1,6.5,6.0003,6.21,1166085,0
+CYTK.US,D,20160321,000000,6.19,6.67,6.14,6.54,348055,0
+CYTK.US,D,20160322,000000,6.54,6.83,6.415,6.71,287245,0
+CYTK.US,D,20160323,000000,6.68,6.83,6.27,6.53,396833,0
+CYTK.US,D,20160324,000000,6.47,6.69,6.36,6.66,244482,0
+CYTK.US,D,20160328,000000,6.65,6.71,6.31,6.52,267479,0
+CYTK.US,D,20160329,000000,6.53,6.97,6.37,6.83,284101,0
+CYTK.US,D,20160330,000000,6.8,7,6.54,6.73,282863,0
+CYTK.US,D,20160331,000000,6.79,7.2308,6.71,7.05,539947,0
+CYTK.US,D,20160401,000000,6.99,7.24,6.92,7.19,144832,0
+CYTK.US,D,20160404,000000,7.29,7.76,7.29,7.53,300720,0
+CYTK.US,D,20160405,000000,7.52,7.59,7.164,7.18,232011,0
+CYTK.US,D,20160406,000000,7.14,7.87,7.13,7.71,272163,0
+CYTK.US,D,20160407,000000,7.7,7.91,7.5,7.8,221265,0
+CYTK.US,D,20160408,000000,7.93,7.93,7.64,7.71,190420,0
+CYTK.US,D,20160411,000000,7.7,7.8,7.62,7.76,198922,0
+CYTK.US,D,20160412,000000,7.89,7.89,7.64,7.79,178886,0
+CYTK.US,D,20160413,000000,7.84,8.01,7.71,7.96,155421,0
+CYTK.US,D,20160414,000000,7.97,8.13,7.86,7.97,111176,0
+CYTK.US,D,20160415,000000,7.91,8.07,7.84,8,161703,0
+CYTK.US,D,20160418,000000,7.96,8.3,7.86,8.21,216592,0
+CYTK.US,D,20160419,000000,8.23,8.264,8.104,8.17,197294,0
+CYTK.US,D,20160420,000000,8.17,8.45,8.003,8.39,292078,0
+CYTK.US,D,20160421,000000,8.35,8.47,8.21,8.36,216319,0
+CYTK.US,D,20160422,000000,8.34,8.58,8.28,8.53,276454,0
+CYTK.US,D,20160425,000000,8.49,8.64,8.38,8.44,119848,0
+CYTK.US,D,20160426,000000,8.44,8.44,8.02,8.1,238362,0
+CYTK.US,D,20160427,000000,8.17,8.17,7.72,7.88,330264,0
+CYTK.US,D,20160428,000000,7.93,8.52,7.82,8.26,306024,0
+CYTK.US,D,20160429,000000,8.23,8.33,7.99,8.14,239903,0
+CYTK.US,D,20160502,000000,8.12,8.48,8.04,8.48,203891,0
+CYTK.US,D,20160503,000000,8.4,8.5199,8.28,8.4,213205,0
+CYTK.US,D,20160504,000000,8.37,8.4,8.07,8.16,300827,0
+CYTK.US,D,20160505,000000,8.18,8.18,7.99,8.08,242096,0
+CYTK.US,D,20160506,000000,8.01,8.22,7.8975,8.04,223839,0
+CYTK.US,D,20160509,000000,8,8.28,7.88,8.09,295973,0
+CYTK.US,D,20160510,000000,8.16,8.16,7.83,8.1,249203,0
+CYTK.US,D,20160511,000000,8.09,8.09,7.49,7.6,883400,0
+CYTK.US,D,20160512,000000,7.6,7.67,7.18,7.31,415918,0
+CYTK.US,D,20160513,000000,7.3,7.63,7.29,7.5,114651,0
+CYTK.US,D,20160516,000000,7.52,7.76,7.43,7.67,192057,0
+CYTK.US,D,20160517,000000,7.65,7.94,7.39,7.4,245944,0
+CYTK.US,D,20160518,000000,7.36,7.67,7.36,7.61,165774,0
+CYTK.US,D,20160519,000000,7.57,7.73,7.32,7.54,181114,0
+CYTK.US,D,20160520,000000,7.57,7.707,7.42,7.65,137465,0
+CYTK.US,D,20160523,000000,7.64,7.98,7.64,7.74,218643,0
+CYTK.US,D,20160524,000000,7.81,8.13,7.75,8.12,258319,0
+CYTK.US,D,20160525,000000,8.11,8.44,8.0144,8.21,276329,0
+CYTK.US,D,20160526,000000,8.2,8.27,7.97,8.08,328906,0
+CYTK.US,D,20160527,000000,8.08,8.15,7.94,8.11,126497,0
+CYTK.US,D,20160531,000000,8.16,8.27,8.02,8.15,217802,0
+CYTK.US,D,20160601,000000,8.1,8.3,8.1,8.23,111388,0
+CYTK.US,D,20160602,000000,8.22,8.4,8.1375,8.39,209473,0
+CYTK.US,D,20160603,000000,8.28,8.39,8.15,8.21,303115,0
+CYTK.US,D,20160606,000000,8.19,8.4,8.09,8.33,107318,0
+CYTK.US,D,20160607,000000,8.27,8.36,8.15,8.28,170845,0
+CYTK.US,D,20160608,000000,8.0001,8.47,8.0001,8.4,271551,0
+CYTK.US,D,20160609,000000,8.32,8.495,8.25,8.3,167278,0
+CYTK.US,D,20160610,000000,8.17,8.425,8.09,8.22,104582,0
+CYTK.US,D,20160613,000000,8.13,8.22,7.95,8.1,269896,0
+CYTK.US,D,20160614,000000,8.1,8.42,7.98,8.41,328581,0
+CYTK.US,D,20160615,000000,8.32,9.07,8.26,8.98,579086,0
+CYTK.US,D,20160616,000000,8.84,9.22,8.84,9.18,520993,0
+CYTK.US,D,20160617,000000,9.25,9.37,9.03,9.2,928532,0
+CYTK.US,D,20160620,000000,9.21,9.28,8.91,8.94,238266,0
+CYTK.US,D,20160621,000000,9.03,9.03,8.7901,8.92,366037,0
+CYTK.US,D,20160622,000000,8.95,8.95,8.57,8.73,224702,0
+CYTK.US,D,20160623,000000,8.81,9.03,8.59,8.99,202759,0
+CYTK.US,D,20160624,000000,8.49,9.33,8.06,9.02,364156,0
+CYTK.US,D,20160627,000000,8.99,9.06,8.89,9.02,391584,0
+CYTK.US,D,20160628,000000,9.09,9.39,8.97,9.25,417050,0
+CYTK.US,D,20160629,000000,9.4,9.62,9.13,9.41,510595,0
+CYTK.US,D,20160630,000000,9.37,10.13,9.35,9.49,786372,0
+CYTK.US,D,20160701,000000,9.46,9.9,9.41,9.66,446592,0
+CYTK.US,D,20160705,000000,9.66,9.91,9.52,9.81,292652,0
+CYTK.US,D,20160706,000000,9.79,10.16,9.79,10.07,351865,0
+CYTK.US,D,20160707,000000,10.12,10.2,9.92,10.15,260637,0
+CYTK.US,D,20160708,000000,10.16,10.4,10.1,10.33,242333,0
+CYTK.US,D,20160711,000000,10.35,10.35,10.03,10.09,319005,0
+CYTK.US,D,20160712,000000,10.12,10.18,9.87,9.91,373556,0
+CYTK.US,D,20160713,000000,10,10.26,9.81,9.87,484261,0
+CYTK.US,D,20160714,000000,9.91,10.05,9.62,9.7,275426,0
+CYTK.US,D,20160715,000000,9.77,9.9001,9.67,9.89,170874,0
+CYTK.US,D,20160718,000000,9.92,9.94,9.72,9.76,246908,0
+CYTK.US,D,20160719,000000,9.76,9.82,9.49,9.55,221291,0
+CYTK.US,D,20160720,000000,9.56,9.92,9.56,9.74,208367,0
+CYTK.US,D,20160721,000000,9.8,10.02,9.8,9.96,219566,0
+CYTK.US,D,20160722,000000,9.94,10.01,9.81,9.85,135654,0
+CYTK.US,D,20160725,000000,9.85,9.91,9.67,9.88,188502,0
+CYTK.US,D,20160726,000000,9.84,9.97,9.75,9.89,209484,0
+CYTK.US,D,20160727,000000,9.97,10.54,9.97,10.36,375933,0
+CYTK.US,D,20160728,000000,10.38,10.52,9.91,9.95,315568,0
+CYTK.US,D,20160729,000000,10.01,11.16,9.86,11.12,789015,0
+CYTK.US,D,20160801,000000,11.12,11.62,11.12,11.49,344283,0
+CYTK.US,D,20160802,000000,11.46,11.85,11.392,11.69,402536,0
+CYTK.US,D,20160803,000000,11.65,12.14,11.58,12.1,293295,0
+CYTK.US,D,20160804,000000,12.16,12.16,11.85,11.86,168812,0
+CYTK.US,D,20160805,000000,11.86,12.15,11.8,12.12,243824,0
+CYTK.US,D,20160808,000000,12.17,12.188,11.8872,12,276097,0
+CYTK.US,D,20160809,000000,11.97,12.38,11.97,12.26,209084,0
+CYTK.US,D,20160810,000000,12.21,12.24,11.99,12.11,346445,0
+CYTK.US,D,20160811,000000,12.12,12.3,11.93,12.17,179459,0
+CYTK.US,D,20160812,000000,12.11,12.31,12.02,12.15,217162,0
+CYTK.US,D,20160815,000000,12.11,12.37,11.91,12.15,161482,0
+CYTK.US,D,20160816,000000,12.07,12.14,11.89,11.94,262641,0
+CYTK.US,D,20160817,000000,11.99,12.06,11.81,11.87,169826,0
+CYTK.US,D,20160818,000000,11.88,11.95,11.7,11.91,119448,0
+CYTK.US,D,20160819,000000,11.9,12,11.76,11.77,162766,0
+CYTK.US,D,20160822,000000,11.82,12.33,11.4501,12.17,203095,0
+CYTK.US,D,20160823,000000,12.2,12.42,12.12,12.13,159432,0
+CYTK.US,D,20160824,000000,12.11,12.33,11.88,11.9,339432,0
+CYTK.US,D,20160825,000000,11.88,12.25,11.88,12.1,159497,0
+CYTK.US,D,20160826,000000,12.12,12.28,12.001,12.23,157538,0
+CYTK.US,D,20160829,000000,12.19,12.29,12.065,12.19,352438,0
+CYTK.US,D,20160830,000000,12.19,12.19,12,12.09,208277,0
+CYTK.US,D,20160831,000000,12.1,12.15,11.94,12.07,180109,0
+CYTK.US,D,20160901,000000,12.51,12.98,10.05,10.5,2606145,0
+CYTK.US,D,20160902,000000,10.36,10.75,10.321,10.37,368860,0
+CYTK.US,D,20160906,000000,10.4,10.43,10.14,10.2,242322,0
+CYTK.US,D,20160907,000000,10.2,10.28,9.58,9.5975,608805,0
+CYTK.US,D,20160908,000000,9.64,9.64,9.41,9.45,360476,0
+CYTK.US,D,20160909,000000,9.34,9.35,8.93,9.09,819599,0
+CYTK.US,D,20160912,000000,9.07,9.26,9.05,9.22,381830,0
+CYTK.US,D,20160913,000000,9.28,9.28,8.84,8.94,326171,0
+CYTK.US,D,20160914,000000,9.01,9.259,8.8876,8.925,202921,0
+CYTK.US,D,20160915,000000,8.95,9.05,8.72,8.77,256198,0
+CYTK.US,D,20160916,000000,8.77,8.77,8.53,8.64,784085,0
+CYTK.US,D,20160919,000000,8.64,8.86,8.51,8.55,218826,0
+CYTK.US,D,20160920,000000,8.64,8.88,8.52,8.82,265438,0
+CYTK.US,D,20160921,000000,8.87,8.92,8.57,8.85,193879,0
+CYTK.US,D,20160922,000000,8.9,9.08,8.8,8.83,197073,0
+CYTK.US,D,20160923,000000,8.84,9,8.69,8.76,237996,0
+CYTK.US,D,20160926,000000,8.8,8.81,8.69,8.73,206361,0
+CYTK.US,D,20160927,000000,8.77,9,8.75,8.91,257998,0
+CYTK.US,D,20160928,000000,8.93,9,8.81,8.9,350320,0
+CYTK.US,D,20160929,000000,9,9,8.72,8.95,520228,0
+CYTK.US,D,20160930,000000,8.98,9.353,8.86,9.18,629056,0
+CYTK.US,D,20161003,000000,9.21,9.3,9,9.14,332046,0
+CYTK.US,D,20161004,000000,9.12,9.35,9.02,9.07,154809,0
+CYTK.US,D,20161005,000000,9.12,9.45,9.06,9.36,291046,0
+CYTK.US,D,20161006,000000,9.4,9.55,9.14,9.35,244861,0
+CYTK.US,D,20161007,000000,9.33,9.54,9.17,9.46,274695,0
+CYTK.US,D,20161010,000000,9.48,9.77,9.48,9.65,205498,0
+CYTK.US,D,20161011,000000,9.63,9.72,9.3,9.43,252853,0
+CYTK.US,D,20161012,000000,9.44,9.6,9.14,9.235,231792,0
+CYTK.US,D,20161013,000000,9.18,9.46,9.18,9.27,151764,0
+CYTK.US,D,20161014,000000,9.29,9.29,9.04,9.14,238516,0
+CYTK.US,D,20161017,000000,9.17,9.275,9,9.09,195302,0
+CYTK.US,D,20161018,000000,9.18,9.36,9.1,9.25,125478,0
+CYTK.US,D,20161019,000000,9.21,9.35,9,9.15,198412,0
+CYTK.US,D,20161020,000000,9.16,9.39,9.02,9.31,130846,0
+CYTK.US,D,20161021,000000,9.24,9.28,9.03,9.19,111471,0
+CYTK.US,D,20161024,000000,9.22,9.24,9.1,9.11,217522,0
+CYTK.US,D,20161025,000000,9.11,9.12,8.96,9.01,269231,0
+CYTK.US,D,20161026,000000,8.95,9.03,8.88,8.91,212397,0
+CYTK.US,D,20161027,000000,8.96,9.02,8.7701,8.83,311688,0
+CYTK.US,D,20161028,000000,9.75,10.95,9.04,9.74,1324133,0
+CYTK.US,D,20161031,000000,9.7,9.9,9.5,9.7,319841,0
+CYTK.US,D,20161101,000000,9.65,9.95,9.35,9.5,245631,0
+CYTK.US,D,20161102,000000,9.3,9.4,9,9,287917,0
+CYTK.US,D,20161103,000000,9.1,9.3,8.85,8.95,447728,0
+CYTK.US,D,20161104,000000,8.9,9.5,8.9,9.45,241208,0
+CYTK.US,D,20161107,000000,9.55,10,9.5,10,229215,0
+CYTK.US,D,20161108,000000,10,10.2,9.825,10.15,174349,0
+CYTK.US,D,20161109,000000,10.2,10.85,10.15,10.85,658288,0
+CYTK.US,D,20161110,000000,10.85,11.2,10.3,10.4,423584,0
+CYTK.US,D,20161111,000000,10.45,11.25,10.35,11.2,282371,0
+CYTK.US,D,20161114,000000,11.3,11.45,11.05,11.25,439311,0
+CYTK.US,D,20161115,000000,11.2,11.35,10.9,11.1,300139,0
+CYTK.US,D,20161116,000000,11.15,11.7,11,11.15,197542,0
+CYTK.US,D,20161117,000000,11.2,11.2,10.8,11.1,225210,0
+CYTK.US,D,20161118,000000,11.2,11.55,10.95,11.1,203227,0
+CYTK.US,D,20161121,000000,11.15,11.25,11.05,11.25,134493,0
+CYTK.US,D,20161122,000000,11.2,11.35,10.95,11.3,211203,0
+CYTK.US,D,20161123,000000,11.25,11.85,11.1,11.8,347348,0
+CYTK.US,D,20161125,000000,11.8,12.55,11.625,12.45,188410,0
+CYTK.US,D,20161128,000000,12.45,12.5,12,12.35,250575,0
+CYTK.US,D,20161129,000000,12.45,12.5196,12.2,12.35,104484,0
+CYTK.US,D,20161130,000000,12.25,12.45,11.7,12,209087,0
+CYTK.US,D,20161201,000000,11.95,11.95,11.2,11.2,427011,0
+CYTK.US,D,20161202,000000,11.2,11.5785,11,11.15,340567,0
+CYTK.US,D,20161205,000000,11.25,11.75,11.1,11.25,286041,0
+CYTK.US,D,20161206,000000,11.25,11.35,10.95,11.3,231970,0
+CYTK.US,D,20161207,000000,11.15,11.5,10.95,11.2,268918,0
+CYTK.US,D,20161208,000000,11.2,11.375,10.75,11.3,224803,0
+CYTK.US,D,20161209,000000,11.35,11.65,11.15,11.25,205251,0
+CYTK.US,D,20161212,000000,11.15,11.35,10.8,11.25,325733,0
+CYTK.US,D,20161213,000000,11.35,11.35,10.95,11,210756,0
+CYTK.US,D,20161214,000000,11,11.5,10.95,11.25,234576,0
+CYTK.US,D,20161215,000000,11.25,11.7,11.1,11.55,269312,0
+CYTK.US,D,20161216,000000,11.65,12.4,11.4,12.15,1417215,0
+CYTK.US,D,20161219,000000,12.1,12.625,11.95,12.05,330951,0
+CYTK.US,D,20161220,000000,12.05,12.45,12.05,12.1,139753,0
+CYTK.US,D,20161221,000000,12.1,12.15,11.95,11.95,134675,0
+CYTK.US,D,20161222,000000,11.9,12.05,11.675,11.8,146240,0
+CYTK.US,D,20161223,000000,11.8,12.475,11.8,12.4,193670,0
+CYTK.US,D,20161227,000000,12.5,12.75,12.25,12.35,278452,0
+CYTK.US,D,20161228,000000,12.35,12.7,12.2,12.3,399137,0
+CYTK.US,D,20161229,000000,12.4,12.7,12.4,12.55,220208,0
+CYTK.US,D,20161230,000000,12.6,12.6,11.89,12.15,318887,0
+CYTK.US,D,20170103,000000,12.3,12.64,12.05,12.4,211430,0
+CYTK.US,D,20170104,000000,12.55,13.445,12.4,13.05,480379,0
+CYTK.US,D,20170105,000000,13.1,13.2,12.6,12.7,419885,0
+CYTK.US,D,20170106,000000,12.7,13.2,12.45,13,326955,0
+CYTK.US,D,20170109,000000,13.15,13.2,12.825,13.05,407406,0
+CYTK.US,D,20170110,000000,13,13.15,12.3,12.65,369361,0
+CYTK.US,D,20170111,000000,12.6,12.71,11.805,12,358290,0
+CYTK.US,D,20170112,000000,11.95,12.145,11.6,11.75,163735,0
+CYTK.US,D,20170113,000000,11.9,12.25,11.7655,11.85,177254,0
+CYTK.US,D,20170117,000000,11.75,11.75,10.975,11,312926,0
+CYTK.US,D,20170118,000000,11.05,11.2,10.8,11,214597,0
+CYTK.US,D,20170119,000000,10.9,11.1,10.55,10.6,231921,0
+CYTK.US,D,20170120,000000,10.65,10.75,10.4,10.6,197193,0
+CYTK.US,D,20170123,000000,10.6,10.7,10.375,10.4,151472,0
+CYTK.US,D,20170124,000000,10.45,10.75,10.3,10.6,185148,0
+CYTK.US,D,20170125,000000,10.55,10.8,10.3,10.4,157778,0
+CYTK.US,D,20170126,000000,10.35,10.55,10.1,10.2,164879,0
+CYTK.US,D,20170127,000000,10.3,10.75,10.3,10.65,132313,0
+CYTK.US,D,20170130,000000,10.65,10.65,10.05,10.05,161849,0
+CYTK.US,D,20170131,000000,10,10.475,9.8,10.45,159900,0
+CYTK.US,D,20170201,000000,10.55,10.6,10.225,10.4,154738,0
+CYTK.US,D,20170202,000000,10.95,11.15,10.65,10.95,547580,0
+CYTK.US,D,20170203,000000,11.05,11.25,10.9,11.25,207803,0
+CYTK.US,D,20170206,000000,12.05,12.05,11.4,11.65,588177,0
+CYTK.US,D,20170207,000000,11.65,11.875,11.6,11.7,280461,0
+CYTK.US,D,20170208,000000,11.6,11.65,11.3,11.4,215456,0
+CYTK.US,D,20170209,000000,11.4,11.7,11.15,11.45,379647,0
+CYTK.US,D,20170210,000000,11.45,11.6,11.05,11.25,180479,0
+CYTK.US,D,20170213,000000,11.45,11.623,11.25,11.35,204230,0
+CYTK.US,D,20170214,000000,11.4,11.4,10.95,11.35,185927,0
+CYTK.US,D,20170215,000000,11.4,11.475,11.1,11.45,182066,0
+CYTK.US,D,20170216,000000,11.55,11.6,10.8,11.3,329656,0
+CYTK.US,D,20170217,000000,11.9,11.94,10.55,11.25,346726,0
+CYTK.US,D,20170221,000000,11.25,11.3,10.3,10.4,384866,0
+CYTK.US,D,20170222,000000,10.35,10.8,10.2,10.55,271774,0
+CYTK.US,D,20170223,000000,10.5,10.5,10.15,10.15,193276,0
+CYTK.US,D,20170224,000000,10.1,10.3,10.05,10.2,185911,0
+CYTK.US,D,20170227,000000,10.2,10.9,10.2,10.85,237175,0
+CYTK.US,D,20170228,000000,10.85,10.85,10.525,10.6,191019,0
+CYTK.US,D,20170301,000000,10.7,11.2,10.6,11.05,281990,0
+CYTK.US,D,20170302,000000,11.05,11.45,10.8,11.125,167019,0
+CYTK.US,D,20170303,000000,11.2,11.55,10.95,11.55,293231,0
+CYTK.US,D,20170306,000000,11.45,11.95,11.35,11.85,517655,0
+CYTK.US,D,20170307,000000,11.75,11.95,11.35,11.5,315562,0
+CYTK.US,D,20170308,000000,11.85,12.55,11.85,12.35,1096525,0
+CYTK.US,D,20170309,000000,12.4,13,12.4,12.9,613057,0
+CYTK.US,D,20170310,000000,13,13.2,12.75,13,468568,0
+CYTK.US,D,20170313,000000,12.9,13.15,12.805,13,343981,0
+CYTK.US,D,20170314,000000,12.85,13.05,12.4,13,258634,0
+CYTK.US,D,20170315,000000,13.1,13.7,12.95,13.65,685520,0
+CYTK.US,D,20170316,000000,13.65,13.7,13.25,13.35,278378,0
+CYTK.US,D,20170317,000000,13.2,13.45,12.15,12.4,728213,0
+CYTK.US,D,20170320,000000,12.45,12.6,12.225,12.5,365371,0
+CYTK.US,D,20170321,000000,12.55,12.675,11.8,12.2,438123,0
+CYTK.US,D,20170322,000000,12.25,12.85,12.2,12.8,422009,0
+CYTK.US,D,20170323,000000,12.75,13,12.45,12.55,281028,0
+CYTK.US,D,20170324,000000,12.6,13.2,12.5,12.6,409425,0
+CYTK.US,D,20170327,000000,12.45,12.725,12.4,12.7,441016,0
+CYTK.US,D,20170328,000000,12.65,12.857,12.45,12.5,292051,0
+CYTK.US,D,20170329,000000,12.55,12.8,12.425,12.55,319681,0
+CYTK.US,D,20170330,000000,12.6,13,12.5,12.8,431431,0
+CYTK.US,D,20170331,000000,12.85,13,12.7,12.85,267718,0
+CYTK.US,D,20170403,000000,13.05,13.05,12.4,12.45,235281,0
+CYTK.US,D,20170404,000000,12.4,12.4,11.6,11.8,410701,0
+CYTK.US,D,20170405,000000,11.85,12.15,11,11.2,492378,0
+CYTK.US,D,20170406,000000,11.2,11.45,11,11.45,269780,0
+CYTK.US,D,20170407,000000,11.4,11.5,11.2,11.425,307997,0
+CYTK.US,D,20170410,000000,11.45,11.66,11.25,11.3,190690,0
+CYTK.US,D,20170411,000000,11.25,11.5,11.025,11.4,235518,0
+CYTK.US,D,20170412,000000,11.4,11.75,11.2,11.7,311491,0
+CYTK.US,D,20170413,000000,11.55,11.85,11.55,11.6,170094,0
+CYTK.US,D,20170417,000000,11.65,11.8,11.55,11.75,190265,0
+CYTK.US,D,20170418,000000,12.6,13.4,12.6,12.95,1495709,0
+CYTK.US,D,20170419,000000,13,13.4,12.8,13.175,981403,0
+CYTK.US,D,20170420,000000,13.25,13.7,13.2,13.55,935502,0
+CYTK.US,D,20170421,000000,13.6,14.35,13.4,14.25,5263053,0
+CYTK.US,D,20170424,000000,14.45,15.9,14.3,15.55,1970621,0
+CYTK.US,D,20170425,000000,15.5,16,15.25,15.95,1153217,0
+CYTK.US,D,20170426,000000,15.95,16.9,15.76,16.9,1324570,0
+CYTK.US,D,20170427,000000,16.95,17.2,16.45,17,1044631,0
+CYTK.US,D,20170428,000000,15.95,16.6,15,16.4,1114449,0
+CYTK.US,D,20170501,000000,16.35,16.7,15.3,15.4,767212,0
+CYTK.US,D,20170502,000000,15.4,15.9,15.21,15.6,949437,0
+CYTK.US,D,20170503,000000,15.55,15.75,15.25,15.7,470849,0
+CYTK.US,D,20170504,000000,15.7,15.95,15.45,15.75,494426,0
+CYTK.US,D,20170505,000000,15.85,15.9,15.25,15.4,482833,0
+CYTK.US,D,20170508,000000,15.4,15.8,15.26,15.65,382034,0
+CYTK.US,D,20170509,000000,13.85,14.5,13.85,14.3,4730510,0
+CYTK.US,D,20170510,000000,14.35,14.4,14.125,14.2,544299,0
+CYTK.US,D,20170511,000000,14.15,14.6,14.1,14.2,668187,0
+CYTK.US,D,20170512,000000,14.4,14.45,14.2,14.4,595045,0
+CYTK.US,D,20170515,000000,14.45,14.5,14.25,14.35,438090,0
+CYTK.US,D,20170516,000000,14.35,14.5,14.175,14.35,540838,0
+CYTK.US,D,20170517,000000,14.15,14.325,13.975,14.15,634215,0
+CYTK.US,D,20170518,000000,14.15,14.375,13.9,14.25,533867,0
+CYTK.US,D,20170519,000000,14.25,14.6,14.05,14.2,705107,0
+CYTK.US,D,20170522,000000,14.2,14.35,14.05,14.2,548786,0
+CYTK.US,D,20170523,000000,14.25,14.25,13.7,14,456564,0
+CYTK.US,D,20170524,000000,14,14.2,13.825,14.05,387951,0
+CYTK.US,D,20170525,000000,14.1,14.2,13.7,14.05,424990,0
+CYTK.US,D,20170526,000000,14.05,14.3,13.95,14.1,574412,0
+CYTK.US,D,20170530,000000,14.05,14.15,13.3,13.55,690120,0
+CYTK.US,D,20170531,000000,13.5,13.7,13.2,13.55,1533320,0
+CYTK.US,D,20170601,000000,13.55,14,13.4,13.9,541958,0
+CYTK.US,D,20170602,000000,14,14.5,13.85,14.25,1198394,0
+CYTK.US,D,20170605,000000,14.35,14.35,14,14.15,277449,0
+CYTK.US,D,20170606,000000,14.15,14.35,14.05,14.3,414911,0
+CYTK.US,D,20170607,000000,14.35,14.4,13.95,14.1,355892,0
+CYTK.US,D,20170608,000000,14.1,14.325,13.95,14.25,386838,0
+CYTK.US,D,20170609,000000,14.15,14.3,13.65,13.95,584682,0
+CYTK.US,D,20170612,000000,14.05,14.15,13.55,13.8,449208,0
+CYTK.US,D,20170613,000000,13.9,14,13.65,13.75,273495,0
+CYTK.US,D,20170614,000000,13.75,14.45,13.6,14.1,354386,0
+CYTK.US,D,20170615,000000,13.95,14.075,13.6,13.75,362801,0
+CYTK.US,D,20170616,000000,13.65,13.725,13.1702,13.6,1533094,0
+CYTK.US,D,20170619,000000,13.65,14.15,13.65,14.05,351355,0
+CYTK.US,D,20170620,000000,14.1,14.6,13.95,14,364257,0
+CYTK.US,D,20170621,000000,14,14.25,13.75,14.25,634558,0
+CYTK.US,D,20170622,000000,14.35,14.65,14.2,14.45,522026,0
+CYTK.US,D,20170623,000000,14.4,14.65,14.2,14.45,1191560,0
+CYTK.US,D,20170626,000000,14.45,14.6,13.85,13.9,519171,0
+CYTK.US,D,20170627,000000,13.9,13.95,13.3,13.35,602943,0
+CYTK.US,D,20170628,000000,13.525,13.525,12.95,13.2,837928,0
+CYTK.US,D,20170629,000000,13.1,13.15,12.45,12.55,759132,0
+CYTK.US,D,20170630,000000,12.5,12.75,12,12.1,587047,0
+CYTK.US,D,20170703,000000,12.15,12.4,12.025,12.4,187956,0
+CYTK.US,D,20170705,000000,12.35,13.15,12.35,13.05,492827,0
+CYTK.US,D,20170706,000000,12.95,13,12.6,12.75,410800,0
+CYTK.US,D,20170707,000000,12.85,13,12.75,12.8,220963,0
+CYTK.US,D,20170710,000000,12.75,12.8,12.45,12.75,291628,0
+CYTK.US,D,20170711,000000,12.65,13.15,12.65,13.1,448167,0
+CYTK.US,D,20170712,000000,13.2,13.525,13.2,13.45,332962,0
+CYTK.US,D,20170713,000000,13.5,13.875,13.05,13.7,306577,0
+CYTK.US,D,20170714,000000,13.75,13.925,13.5412,13.85,235549,0
+CYTK.US,D,20170717,000000,13.8,14.075,13.65,13.9,357161,0
+CYTK.US,D,20170718,000000,13.8,13.925,13.575,13.7,492185,0
+CYTK.US,D,20170719,000000,13.75,13.9,13.5,13.75,391466,0
+CYTK.US,D,20170720,000000,13.7,14.05,13.65,13.85,475639,0
+CYTK.US,D,20170721,000000,14,14.5,13.85,14.5,347661,0
+CYTK.US,D,20170724,000000,14.5,14.6,14.1,14.4,326567,0
+CYTK.US,D,20170725,000000,14.45,14.575,14.15,14.35,458763,0
+CYTK.US,D,20170726,000000,14.35,14.475,14.2,14.25,210245,0
+CYTK.US,D,20170727,000000,14.25,14.45,13.9,13.9,416736,0
+CYTK.US,D,20170728,000000,13.85,14.2,13.65,14.2,188988,0
+CYTK.US,D,20170731,000000,14.4,15,14.05,14.05,498804,0
+CYTK.US,D,20170801,000000,14.2,14.45,13.55,14.3,445688,0
+CYTK.US,D,20170802,000000,14.45,15,14.2,15,467829,0
+CYTK.US,D,20170803,000000,14.95,14.975,13.075,13.5,911721,0
+CYTK.US,D,20170804,000000,13.65,13.7,13,13.175,401933,0
+CYTK.US,D,20170807,000000,13.15,13.3,12.575,12.7,675196,0
+CYTK.US,D,20170808,000000,12.7,12.75,12.35,12.5,398067,0
+CYTK.US,D,20170809,000000,12.4,12.45,12.15,12.4,423481,0
+CYTK.US,D,20170810,000000,12.25,12.35,11.9,12,735170,0
+CYTK.US,D,20170811,000000,12.05,12.275,11.775,12.15,629882,0
+CYTK.US,D,20170814,000000,12.2,12.85,12.16,12.85,506554,0
+CYTK.US,D,20170815,000000,12.8,12.925,12.4,12.5,468366,0
+CYTK.US,D,20170816,000000,12.65,12.75,12.35,12.45,621150,0
+CYTK.US,D,20170817,000000,12.4,12.8,12.25,12.45,508535,0
+CYTK.US,D,20170818,000000,12.35,12.7,12.3,12.5,930981,0
+CYTK.US,D,20170821,000000,12.45,12.6,12.1,12.55,379323,0
+CYTK.US,D,20170822,000000,12.6,12.75,12.45,12.55,719260,0
+CYTK.US,D,20170823,000000,12.45,12.8,12.4,12.5,334761,0
+CYTK.US,D,20170824,000000,12.55,12.85,12.4,12.75,359078,0
+CYTK.US,D,20170825,000000,12.8,13,12.665,12.9,246622,0
+CYTK.US,D,20170828,000000,13,13.45,13,13.45,457957,0
+CYTK.US,D,20170829,000000,13.25,14.25,13.25,14.2,635582,0
+CYTK.US,D,20170830,000000,14.25,14.7,14.05,14.5,484500,0
+CYTK.US,D,20170831,000000,14.5,15.325,14.5,14.85,786349,0
+CYTK.US,D,20170901,000000,15.275,15.275,14.55,14.75,307289,0
+CYTK.US,D,20170905,000000,14.8,15,14.55,14.8,367560,0
+CYTK.US,D,20170906,000000,14.85,15.05,14,14.1,480211,0
+CYTK.US,D,20170907,000000,14.2,14.6,13.95,14.45,211400,0
+CYTK.US,D,20170908,000000,14.4,14.95,14.4,14.7,196159,0
+CYTK.US,D,20170911,000000,14.8,14.9,14.45,14.7,384037,0
+CYTK.US,D,20170912,000000,14.75,14.75,14,14.45,434436,0
+CYTK.US,D,20170913,000000,14.5,14.5,13.95,13.95,299528,0
+CYTK.US,D,20170914,000000,14,14.05,13.45,13.65,270775,0
+CYTK.US,D,20170915,000000,13.7,14.45,13.35,14.15,946182,0
+CYTK.US,D,20170918,000000,14.1,14.575,13.95,14.25,399802,0
+CYTK.US,D,20170919,000000,14.25,14.375,14.025,14.3,226882,0
+CYTK.US,D,20170920,000000,14.25,14.4,14.15,14.25,202971,0
+CYTK.US,D,20170921,000000,14.3,14.775,14.125,14.2,329024,0
+CYTK.US,D,20170922,000000,14.15,14.525,14.0719,14.3,430672,0
+CYTK.US,D,20170925,000000,14.3,14.7,14.15,14.5,340828,0
+CYTK.US,D,20170926,000000,14.6,14.65,14.05,14.25,644976,0
+CYTK.US,D,20170927,000000,14.3,14.65,14.25,14.5,452102,0
+CYTK.US,D,20170928,000000,14.45,14.7,14.25,14.45,367110,0
+CYTK.US,D,20170929,000000,14.4,14.65,14.15,14.45,480508,0
+CYTK.US,D,20171002,000000,14.65,15.05,14.35,14.9,1323153,0
+CYTK.US,D,20171003,000000,15,15.4,14.85,15.15,683784,0
+CYTK.US,D,20171004,000000,15.05,15.6,15,15.55,322627,0
+CYTK.US,D,20171005,000000,15.7,15.8,15.35,15.45,280116,0
+CYTK.US,D,20171006,000000,15.95,15.95,15.2,15.5,318571,0
+CYTK.US,D,20171009,000000,15.6,15.65,15.25,15.4,346142,0
+CYTK.US,D,20171010,000000,15.4,15.6,15.15,15.5,318561,0
+CYTK.US,D,20171011,000000,15.45,15.7,15.1,15.6,460158,0
+CYTK.US,D,20171012,000000,15.55,15.8,15.3,15.65,364540,0
+CYTK.US,D,20171013,000000,15.7,15.85,15.35,15.45,315170,0
+CYTK.US,D,20171016,000000,15.45,15.75,15.3,15.4,461684,0
+CYTK.US,D,20171017,000000,15.4,15.65,15.25,15.5,293191,0
+CYTK.US,D,20171018,000000,15.55,15.6,15.275,15.35,226009,0
+CYTK.US,D,20171019,000000,15.3,15.425,14.65,14.8,453866,0
+CYTK.US,D,20171020,000000,14.9,15.05,14.5,14.65,402408,0
+CYTK.US,D,20171023,000000,14.7,14.775,14.3,14.45,339028,0
+CYTK.US,D,20171024,000000,14.45,14.5026,13.45,13.5,614585,0
+CYTK.US,D,20171025,000000,13.45,13.5,12.65,13.35,545906,0
+CYTK.US,D,20171026,000000,13.35,13.35,12.55,12.8,688313,0
+CYTK.US,D,20171027,000000,13.15,14.55,12.9,14.25,694854,0
+CYTK.US,D,20171030,000000,14.05,14.45,13.7,13.9,544441,0
+CYTK.US,D,20171031,000000,14,14.3,13.6,13.65,382654,0
+CYTK.US,D,20171101,000000,13.8,13.8,12.85,12.9,435436,0
+CYTK.US,D,20171102,000000,13,13.05,12.75,12.875,455521,0
+CYTK.US,D,20171103,000000,12.85,13.65,12.775,13.6,699682,0
+CYTK.US,D,20171106,000000,13.5,13.55,12.75,12.8,383963,0
+CYTK.US,D,20171107,000000,12.75,13,12.075,12.2,393207,0
+CYTK.US,D,20171108,000000,12.3,12.59,12.15,12.4,411749,0
+CYTK.US,D,20171109,000000,12.35,12.595,12.2,12.55,280362,0
+CYTK.US,D,20171110,000000,12.45,12.725,12.45,12.55,353942,0
+CYTK.US,D,20171113,000000,11.6,12.5,11.6,11.6,1049146,0
+CYTK.US,D,20171114,000000,11.55,11.65,10.85,11.25,1156121,0
+CYTK.US,D,20171115,000000,11.25,11.35,10.85,10.9,501749,0
+CYTK.US,D,20171116,000000,11.05,11.55,10.9,11.15,968919,0
+CYTK.US,D,20171117,000000,11.2,12,11.15,11.8,1071397,0
+CYTK.US,D,20171120,000000,11.8,11.925,11.1,11.1,847354,0
+CYTK.US,D,20171121,000000,7.1,8.3,7,8.25,7446230,0
+CYTK.US,D,20171122,000000,7.85,8.15,7.85,7.975,3828405,0
+CYTK.US,D,20171124,000000,7.9,8,7.45,7.6,2359375,0
+CYTK.US,D,20171127,000000,7.6,7.85,7.3,7.8,1606123,0
+CYTK.US,D,20171128,000000,7.8,7.845,7.15,7.25,2098815,0
+CYTK.US,D,20171129,000000,7.8,8.35,7.71,7.85,1328310,0
+CYTK.US,D,20171130,000000,7.95,8.6,7.855,8.6,1088148,0
+CYTK.US,D,20171201,000000,8.65,8.6763,8.275,8.525,584377,0
+CYTK.US,D,20171204,000000,8.55,8.7,8.15,8.15,621245,0
+CYTK.US,D,20171205,000000,8.2,8.275,8.05,8.15,548039,0
+CYTK.US,D,20171206,000000,8.15,8.25,7.65,7.8,557010,0
+CYTK.US,D,20171207,000000,7.85,8.15,7.775,8.1,535290,0
+CYTK.US,D,20171208,000000,8.2,8.25,7.95,7.975,429769,0
+CYTK.US,D,20171211,000000,8,8.2,7.625,7.7,731772,0
+CYTK.US,D,20171212,000000,7.85,8,7.75,7.9,672820,0
+CYTK.US,D,20171213,000000,7.95,8.48,7.95,8.45,744076,0
+CYTK.US,D,20171214,000000,8.45,8.475,7.8,8,682838,0
+CYTK.US,D,20171215,000000,8.05,8.45,8,8.4,2546094,0
+CYTK.US,D,20171218,000000,8.5,8.6,8.1,8.6,536932,0
+CYTK.US,D,20171219,000000,8.55,8.65,8.1,8.15,481307,0
+CYTK.US,D,20171220,000000,8.25,8.4,8.15,8.3,308117,0
+CYTK.US,D,20171221,000000,8.3,8.55,8.155,8.4,341110,0
+CYTK.US,D,20171222,000000,8.45,8.55,8.34,8.4,682997,0
+CYTK.US,D,20171226,000000,8.45,8.7,8.3,8.45,332315,0
+CYTK.US,D,20171227,000000,8.5,8.5,8.25,8.35,192640,0
+CYTK.US,D,20171228,000000,8.35,8.5,8.25,8.5,303792,0
+CYTK.US,D,20171229,000000,8.55,8.7,8.045,8.15,405915,0
+CYTK.US,D,20180102,000000,8.15,8.85,8.1,8.8,378305,0
+CYTK.US,D,20180103,000000,8.8,8.95,8.65,8.8,241456,0
+CYTK.US,D,20180104,000000,8.85,8.8752,8.6,8.75,246474,0
+CYTK.US,D,20180105,000000,8.85,8.9,8.65,8.7,261251,0
+CYTK.US,D,20180108,000000,8.7,8.76,8.35,8.6,260669,0
+CYTK.US,D,20180109,000000,8.55,8.9,8.55,8.85,288849,0
+CYTK.US,D,20180110,000000,8.85,8.95,8.5,8.95,300821,0
+CYTK.US,D,20180111,000000,8.9,8.9,8.65,8.8,335873,0
+CYTK.US,D,20180112,000000,8.85,8.9,8.7,8.85,181202,0
+CYTK.US,D,20180116,000000,8.9,9.05,8.5,8.6,404896,0
+CYTK.US,D,20180117,000000,8.65,8.95,8.35,8.85,502729,0
+CYTK.US,D,20180118,000000,8.95,8.95,8.65,8.8,210435,0
+CYTK.US,D,20180119,000000,8.9,9.6,8.8,9.6,420697,0
+CYTK.US,D,20180122,000000,9.65,10.2,9.25,9.55,544295,0
+CYTK.US,D,20180123,000000,9.65,10.1,9.6,10.05,376155,0
+CYTK.US,D,20180124,000000,10.2,10.255,9.7,9.7,406683,0
+CYTK.US,D,20180125,000000,9.7,10.05,9.65,9.95,646067,0
+CYTK.US,D,20180126,000000,10,10.05,9.75,9.8,290297,0
+CYTK.US,D,20180129,000000,9.7,10,9.5,9.7,306132,0
+CYTK.US,D,20180130,000000,9.55,9.725,9.2,9.2,366656,0
+CYTK.US,D,20180131,000000,9.2,9.65,9.15,9.2,485487,0
+CYTK.US,D,20180201,000000,9.15,9.2,8.8,9.1,293105,0
+CYTK.US,D,20180202,000000,8.95,9.2,8.55,8.65,442375,0
+CYTK.US,D,20180205,000000,8.6,8.75,8.2,8.2,470814,0
+CYTK.US,D,20180206,000000,8.2,8.7,8.1,8.4,568115,0
+CYTK.US,D,20180207,000000,8.3,8.8,8.21,8.7,302760,0
+CYTK.US,D,20180208,000000,8.75,9,8.35,8.35,337816,0
+CYTK.US,D,20180209,000000,8.45,8.65,7.8,8.55,559899,0
+CYTK.US,D,20180212,000000,8.55,8.7,8.45,8.55,271247,0
+CYTK.US,D,20180213,000000,8.45,8.8,8.35,8.725,206935,0
+CYTK.US,D,20180214,000000,8.6,9.05,8.6,9,266418,0
+CYTK.US,D,20180215,000000,9.05,9.1,8.5,8.65,320298,0
+CYTK.US,D,20180216,000000,8.35,8.55,7.5,8.025,785805,0
+CYTK.US,D,20180220,000000,7.95,8.2,7.75,7.75,422605,0
+CYTK.US,D,20180221,000000,7.75,8,7.6,7.6,392806,0
+CYTK.US,D,20180222,000000,7.75,8.1,7.6,7.8,359318,0
+CYTK.US,D,20180223,000000,7.8,7.95,7.6,7.9,284895,0
+CYTK.US,D,20180226,000000,7.95,8.025,7.75,7.9,267539,0
+CYTK.US,D,20180227,000000,7.95,8,7.75,7.8,207930,0
+CYTK.US,D,20180228,000000,7.85,8.15,7.75,7.75,424731,0
+CYTK.US,D,20180301,000000,7.7,7.85,7.5,7.7,389268,0
+CYTK.US,D,20180302,000000,7.6,8,7.55,7.95,438136,0
+CYTK.US,D,20180305,000000,7.85,8.425,7.85,8.35,327702,0
+CYTK.US,D,20180306,000000,8.45,8.45,8.05,8.4,409260,0
+CYTK.US,D,20180307,000000,8.3,8.45,8.075,8.4,363972,0
+CYTK.US,D,20180308,000000,8.45,8.5,8.15,8.5,271889,0
+CYTK.US,D,20180309,000000,8.6,8.65,8.15,8.3,385164,0
+CYTK.US,D,20180312,000000,8.35,8.75,8.2,8.7,344827,0
+CYTK.US,D,20180313,000000,8.75,8.9,8.55,8.85,391474,0
+CYTK.US,D,20180314,000000,8.85,8.9,8.45,8.8,442367,0
+CYTK.US,D,20180315,000000,8.8,8.85,8.2,8.3,376437,0
+CYTK.US,D,20180316,000000,8.25,8.85,8.075,8.75,1648864,0
+CYTK.US,D,20180319,000000,8.8,8.9,8.55,8.7,407245,0
+CYTK.US,D,20180320,000000,8.65,8.7,8.35,8.6,299471,0
+CYTK.US,D,20180321,000000,8.6,8.7,8.45,8.5,185041,0
+CYTK.US,D,20180322,000000,8.4,8.7,8.25,8.35,1104671,0
+CYTK.US,D,20180323,000000,8.35,8.55,8.2,8.25,232084,0
+CYTK.US,D,20180326,000000,8.4,8.45,7.8,8.15,288117,0
+CYTK.US,D,20180327,000000,8.1,8.125,7.5,7.55,363103,0
+CYTK.US,D,20180328,000000,7.5,7.59,7.15,7.3,415882,0
+CYTK.US,D,20180329,000000,7.3,7.5,7.15,7.2,381393,0
+CYTK.US,D,20180402,000000,7.2,7.2,6.775,6.9,356234,0
+CYTK.US,D,20180403,000000,7,7.15,6.75,7,236358,0
+CYTK.US,D,20180404,000000,6.95,7.65,6.95,7.55,313003,0
+CYTK.US,D,20180405,000000,7.65,7.65,7.35,7.5,300820,0
+CYTK.US,D,20180406,000000,7.5,7.5,7.05,7.1,209096,0
+CYTK.US,D,20180409,000000,7.2,7.35,7.1,7.2,210542,0
+CYTK.US,D,20180410,000000,7.25,7.55,7.1744,7.3,357553,0
+CYTK.US,D,20180411,000000,7.4,7.6,7.25,7.4,181510,0
+CYTK.US,D,20180412,000000,7.45,7.65,7.35,7.6,242409,0
+CYTK.US,D,20180413,000000,7.6,7.6,7.35,7.55,181287,0
+CYTK.US,D,20180416,000000,7.6,7.85,7.45,7.75,174484,0
+CYTK.US,D,20180417,000000,7.75,8.05,7.625,7.85,320034,0
+CYTK.US,D,20180418,000000,7.9,7.9,7.1,7.3,521336,0
+CYTK.US,D,20180419,000000,7.3,7.5,7.05,7.1,273850,0
+CYTK.US,D,20180420,000000,7.1,7.3,7.05,7.15,165718,0
+CYTK.US,D,20180423,000000,7.2,7.45,7.1,7.2,229940,0
+CYTK.US,D,20180424,000000,7.2,7.3,7.05,7.1,225475,0
+CYTK.US,D,20180425,000000,7.1,7.4,7.075,7.25,219828,0
+CYTK.US,D,20180426,000000,7.25,7.7,7.2,7.7,245710,0
+CYTK.US,D,20180427,000000,7.75,8.7,7.7,8.65,441016,0
+CYTK.US,D,20180430,000000,8.75,8.75,8.125,8.3,444129,0
+CYTK.US,D,20180501,000000,8.25,8.35,8.05,8.3,203720,0
+CYTK.US,D,20180502,000000,8.25,8.55,8.2,8.5,247775,0
+CYTK.US,D,20180503,000000,8.5,8.5,8.25,8.35,183890,0
+CYTK.US,D,20180504,000000,8.3,8.6,8.3,8.5,163787,0
+CYTK.US,D,20180507,000000,8.45,8.85,8.45,8.65,270508,0
+CYTK.US,D,20180508,000000,8.7,8.7,8.425,8.5,199313,0
+CYTK.US,D,20180509,000000,8.55,8.9,8.4,8.9,252154,0
+CYTK.US,D,20180510,000000,8.9,8.9,8.65,8.7,205968,0
+CYTK.US,D,20180511,000000,8.65,9,8.55,8.9,382780,0
+CYTK.US,D,20180514,000000,8.95,9.45,8.9,9.35,346421,0
+CYTK.US,D,20180515,000000,9.3,9.4,9.2,9.25,262572,0
+CYTK.US,D,20180516,000000,9.3,9.45,9.25,9.45,272706,0
+CYTK.US,D,20180517,000000,9.4,9.45,9,9.15,246284,0
+CYTK.US,D,20180518,000000,9.2,9.3,9.05,9.15,211733,0
+CYTK.US,D,20180521,000000,9.2,9.3,8.65,8.65,260477,0
+CYTK.US,D,20180522,000000,8.65,8.75,8.6,8.6,190865,0
+CYTK.US,D,20180523,000000,8.65,8.9,8.65,8.7,267733,0
+CYTK.US,D,20180524,000000,8.65,8.8,8.5,8.75,173241,0
+CYTK.US,D,20180525,000000,8.8,8.95,8.675,8.8,122508,0
+CYTK.US,D,20180529,000000,8.7,8.9,8.65,8.75,185101,0
+CYTK.US,D,20180530,000000,8.85,9.15,8.8,9,176707,0
+CYTK.US,D,20180531,000000,8.95,9.1,8.9,9,215702,0
+CYTK.US,D,20180601,000000,9.1,9.2,8.8,8.9,265728,0
+CYTK.US,D,20180604,000000,8.9,8.9,8.15,8.2,313598,0
+CYTK.US,D,20180605,000000,8.2,9.025,8.05,8.95,367365,0
+CYTK.US,D,20180606,000000,9,9.1,8.75,9,194191,0
+CYTK.US,D,20180607,000000,8.95,9,8.75,8.75,178158,0
+CYTK.US,D,20180608,000000,8.75,8.8,8.55,8.55,205145,0
+CYTK.US,D,20180611,000000,8.55,9.4,8.55,9.05,628561,0
+CYTK.US,D,20180612,000000,9.05,9.2,8.95,9.05,306142,0
+CYTK.US,D,20180613,000000,9,9.4,8.8,9.15,391742,0
+CYTK.US,D,20180614,000000,9.15,9.5,9.01,9.45,375763,0
+CYTK.US,D,20180615,000000,9.35,10,9.35,9.9,1481887,0
+CYTK.US,D,20180618,000000,9.2,9.2,7.95,8.25,1681110,0
+CYTK.US,D,20180619,000000,8.15,8.35,8,8.35,647061,0
+CYTK.US,D,20180620,000000,8.3,8.5,7.9,8.4,512681,0
+CYTK.US,D,20180621,000000,8.45,8.5,8.075,8.2,458370,0
+CYTK.US,D,20180622,000000,8.3,8.6,8.05,8.4,969977,0
+CYTK.US,D,20180625,000000,8.15,8.75,8.15,8.65,538589,0
+CYTK.US,D,20180626,000000,8.75,8.75,8.3,8.35,251280,0
+CYTK.US,D,20180627,000000,8.4,8.4,8.175,8.2,289023,0
+CYTK.US,D,20180628,000000,8.15,8.3,7.9,8.2,517770,0
+CYTK.US,D,20180629,000000,8.25,8.45,8.1,8.3,340348,0
+CYTK.US,D,20180702,000000,8.35,8.7,8.25,8.7,207923,0
+CYTK.US,D,20180703,000000,8.75,9.15,8.65,9.1,157969,0
+CYTK.US,D,20180705,000000,9.05,9.3,8.85,9.15,188862,0
+CYTK.US,D,20180706,000000,9.2,9.4,9.15,9.35,202538,0
+CYTK.US,D,20180709,000000,9.35,9.45,9.05,9.05,191900,0
+CYTK.US,D,20180710,000000,9.15,9.3,9.125,9.25,188865,0
+CYTK.US,D,20180711,000000,9.1,9.35,9.05,9.1,130898,0
+CYTK.US,D,20180712,000000,9.15,9.35,9.075,9.2,254393,0
+CYTK.US,D,20180713,000000,9.2,9.35,9.1,9.3,150469,0
+CYTK.US,D,20180716,000000,9.2,9.325,8.8,8.9,150326,0
+CYTK.US,D,20180717,000000,8.9,9.05,8.75,8.8,119289,0
+CYTK.US,D,20180718,000000,8.85,8.9,8.65,8.85,144223,0
+CYTK.US,D,20180719,000000,8.85,8.995,8.725,8.9,241727,0
+CYTK.US,D,20180720,000000,8.9,9,8.7,8.8,149654,0
+CYTK.US,D,20180723,000000,8.9,8.9,8.3,8.5,246446,0
+CYTK.US,D,20180724,000000,8.5,8.6,7.975,8,247815,0
+CYTK.US,D,20180725,000000,7.95,8.15,7.8,7.9,575120,0
+CYTK.US,D,20180726,000000,7.9,7.95,7.65,7.9,186193,0
+CYTK.US,D,20180727,000000,8.15,8.15,7.15,7.45,428794,0
+CYTK.US,D,20180730,000000,7.55,7.6,7.3,7.45,229788,0
+CYTK.US,D,20180731,000000,7.35,7.5,7.2,7.35,313324,0
+CYTK.US,D,20180801,000000,6.6,7.05,6.205,7.05,488116,0
+CYTK.US,D,20180802,000000,6.85,7.05,6.8,7.025,266670,0
+CYTK.US,D,20180803,000000,7,7,6.4,6.4,353651,0
+CYTK.US,D,20180806,000000,6.45,6.65,6.35,6.65,224476,0
+CYTK.US,D,20180807,000000,6.75,7.1,6.6,7.1,251440,0
+CYTK.US,D,20180808,000000,7.05,7.2,6.65,7.15,283776,0
+CYTK.US,D,20180809,000000,7.1,7.2,6.85,6.95,155123,0
+CYTK.US,D,20180810,000000,6.95,7.1,6.875,7,210432,0
+CYTK.US,D,20180813,000000,7,7.025,6.8,6.9,230378,0
+CYTK.US,D,20180814,000000,6.9,7.075,6.85,7.05,133464,0
+CYTK.US,D,20180815,000000,7.05,7.15,6.9,7.05,203218,0
+CYTK.US,D,20180816,000000,7.1,7.2,6.9,7.1,225985,0
+CYTK.US,D,20180817,000000,7.05,7.3,6.95,7.2,259136,0
+CYTK.US,D,20180820,000000,7.2,7.25,7.05,7.05,128570,0
+CYTK.US,D,20180821,000000,7.1,7.35,7.1,7.35,279678,0
+CYTK.US,D,20180822,000000,7.25,7.5,7.25,7.4,181729,0
+CYTK.US,D,20180823,000000,7.35,7.5,7.1,7.1,168890,0
+CYTK.US,D,20180824,000000,7.15,7.25,7,7.15,200654,0
+CYTK.US,D,20180827,000000,7.25,7.477,7.2,7.25,245801,0
+CYTK.US,D,20180828,000000,7.2,7.3,7.05,7.2,320191,0
+CYTK.US,D,20180829,000000,7.3,7.65,7.175,7.55,322825,0
+CYTK.US,D,20180830,000000,7.55,7.75,7.5,7.55,214889,0
+CYTK.US,D,20180831,000000,7.45,7.95,7.0812,7.9,296209,0
+CYTK.US,D,20180904,000000,7.9,8.2,7.75,7.9,247756,0
+CYTK.US,D,20180905,000000,7.9,8.15,7.755,8.05,188699,0
+CYTK.US,D,20180906,000000,8,8.3,7.95,8.05,305671,0
+CYTK.US,D,20180907,000000,8.05,8.25,7.75,7.85,189225,0
+CYTK.US,D,20180910,000000,7.95,8.05,7.7,8,195923,0
+CYTK.US,D,20180911,000000,8,8.1,7.4,7.45,195352,0
+CYTK.US,D,20180912,000000,7.5,7.85,7.35,7.8,187363,0
+CYTK.US,D,20180913,000000,7.8,8.25,7.65,8.1,167986,0
+CYTK.US,D,20180914,000000,8.1,8.45,7.95,8.375,365530,0
+CYTK.US,D,20180917,000000,8.35,8.425,8.025,8.2,210242,0
+CYTK.US,D,20180918,000000,8.15,8.6,8.15,8.5,210598,0
+CYTK.US,D,20180919,000000,8.5,8.6,8.25,8.35,356914,0
+CYTK.US,D,20180920,000000,8.35,8.5,7.95,8.15,286790,0
+CYTK.US,D,20180921,000000,8.1,8.5,7.85,8.5,1265790,0
+CYTK.US,D,20180924,000000,8.55,9.3,8.55,9,503476,0
+CYTK.US,D,20180925,000000,9.1,9.25,9.05,9.15,171463,0
+CYTK.US,D,20180926,000000,9.15,9.5,9.025,9.3,220078,0
+CYTK.US,D,20180927,000000,9.35,10,9.3,9.8,250464,0
+CYTK.US,D,20180928,000000,9.8,10,9.7,9.85,343298,0
+CYTK.US,D,20181001,000000,9.92,9.95,8.93,9.01,364146,0
+CYTK.US,D,20181002,000000,8.98,9.0816,8.77,8.93,328186,0
+CYTK.US,D,20181003,000000,8.99,9.43,8.87,9.29,239576,0
+CYTK.US,D,20181004,000000,9.14,9.14,8.83,9.04,185536,0
+CYTK.US,D,20181005,000000,8.8,8.84,8.3124,8.6,286654,0
+CYTK.US,D,20181008,000000,8.51,8.66,8.07,8.21,328606,0
+CYTK.US,D,20181009,000000,8.11,8.39,7.81,7.87,271316,0
+CYTK.US,D,20181010,000000,7.79,7.97,7.53,7.56,248777,0
+CYTK.US,D,20181011,000000,7.53,7.78,7.44,7.45,188860,0
+CYTK.US,D,20181012,000000,7.6,7.71,7.47,7.61,171666,0
+CYTK.US,D,20181015,000000,7.61,7.75,7.3101,7.62,177669,0
+CYTK.US,D,20181016,000000,7.71,8.75,7.65,8.66,441688,0
+CYTK.US,D,20181017,000000,8.49,8.69,8.26,8.35,242121,0
+CYTK.US,D,20181018,000000,8.33,8.43,7.74,7.78,1053246,0
+CYTK.US,D,20181019,000000,7.8,8.11,7.21,7.26,332948,0
+CYTK.US,D,20181022,000000,7.45,7.45,7,7.14,208740,0
+CYTK.US,D,20181023,000000,7.05,7.42,6.65,7.22,481788,0
+CYTK.US,D,20181024,000000,7.2,7.28,6.48,6.54,312989,0
+CYTK.US,D,20181025,000000,6.61,7.27,6.61,7.16,259503,0
+CYTK.US,D,20181026,000000,6.97,6.98,6.6,6.77,608154,0
+CYTK.US,D,20181029,000000,6.92,6.92,6.4,6.61,304613,0
+CYTK.US,D,20181030,000000,6.64,6.81,6.35,6.6,217655,0
+CYTK.US,D,20181031,000000,6.75,6.825,6.58,6.69,261753,0
+CYTK.US,D,20181101,000000,6.68,7,6.63,6.93,428207,0
+CYTK.US,D,20181102,000000,7,7.59,6.84,7.4,717038,0
+CYTK.US,D,20181105,000000,7.31,7.52,6.77,6.84,1726584,0
+CYTK.US,D,20181106,000000,6.87,7.3,6.87,7.07,310937,0
+CYTK.US,D,20181107,000000,7.17,7.7,7.17,7.63,603141,0
+CYTK.US,D,20181108,000000,7.53,7.55,7.04,7.11,257904,0
+CYTK.US,D,20181109,000000,7.05,7.26,6.97,7.12,1585896,0
+CYTK.US,D,20181112,000000,7.1,7.2,6.5,6.62,410896,0
+CYTK.US,D,20181113,000000,6.71,6.76,6.48,6.5,286972,0
+CYTK.US,D,20181114,000000,6.59,6.59,6.02,6.17,376567,0
+CYTK.US,D,20181115,000000,6.14,6.6,6.135,6.49,304055,0
+CYTK.US,D,20181116,000000,6.46,6.75,6.36,6.75,323781,0
+CYTK.US,D,20181119,000000,6.75,6.86,6.53,6.85,642160,0
+CYTK.US,D,20181120,000000,6.68,7.215,6.67,7.13,320045,0
+CYTK.US,D,20181121,000000,7.36,7.5,7.065,7.36,235202,0
+CYTK.US,D,20181123,000000,7.23,7.54,7.18,7.27,122012,0
+CYTK.US,D,20181126,000000,7.36,7.72,7.36,7.66,173371,0
+CYTK.US,D,20181127,000000,7.57,7.79,7.49,7.67,178795,0
+CYTK.US,D,20181128,000000,7.73,8.15,7.58,8.09,302264,0
+CYTK.US,D,20181129,000000,8.01,8.15,7.64,7.66,208916,0
+CYTK.US,D,20181130,000000,7.67,7.91,7.6437,7.86,281791,0
+CYTK.US,D,20181203,000000,7.96,8,7.54,7.92,269248,0
+CYTK.US,D,20181204,000000,7.88,8.19,7.54,7.56,459073,0
+CYTK.US,D,20181206,000000,7.38,7.74,7.2,7.57,284808,0
+CYTK.US,D,20181207,000000,7.53,7.59,7.25,7.4,287505,0
+CYTK.US,D,20181210,000000,7.53,7.76,7.43,7.75,178149,0
+CYTK.US,D,20181211,000000,7.9,8.13,7.75,7.96,230804,0
+CYTK.US,D,20181212,000000,8.06,8.18,7.96,8,149326,0
+CYTK.US,D,20181213,000000,8.11,8.21,7.82,7.91,251636,0
+CYTK.US,D,20181214,000000,7.83,8.1,7.68,7.7,323048,0
+CYTK.US,D,20181217,000000,7.68,7.73,7.21,7.26,225577,0
+CYTK.US,D,20181218,000000,7.34,7.365,6.95,7.04,253702,0
+CYTK.US,D,20181219,000000,7.05,7.26,6.7,6.81,222515,0
+CYTK.US,D,20181220,000000,6.81,6.93,6.19,6.25,362556,0
+CYTK.US,D,20181221,000000,6.26,6.43,6.02,6.03,849515,0
+CYTK.US,D,20181224,000000,5.98,6.15,5.9,5.91,158969,0
+CYTK.US,D,20181226,000000,5.96,6.3,5.92,6.26,283064,0
+CYTK.US,D,20181227,000000,6.17,6.3,5.9,6.26,307980,0
+CYTK.US,D,20181228,000000,6.22,6.33,6.06,6.12,213260,0
+CYTK.US,D,20181231,000000,6.18,6.36,6.15,6.32,317368,0
+CYTK.US,D,20190102,000000,6.22,6.85,6.15,6.82,233222,0
+CYTK.US,D,20190103,000000,6.81,7.03,6.66,6.85,362432,0
+CYTK.US,D,20190104,000000,6.94,7.33,6.88,7.28,264003,0
+CYTK.US,D,20190107,000000,7.23,7.63,6.98,7.06,1273115,0
+CYTK.US,D,20190108,000000,7.16,7.94,7.01,7.72,1966139,0
+CYTK.US,D,20190109,000000,7.76,7.8,7.31,7.35,306912,0
+CYTK.US,D,20190110,000000,7.31,7.51,7.2,7.41,250633,0
+CYTK.US,D,20190111,000000,7.38,7.55,7.2,7.28,272674,0
+CYTK.US,D,20190114,000000,7.22,7.285,6.96,6.98,233081,0
+CYTK.US,D,20190115,000000,6.89,7.08,6.78,7.02,217155,0
+CYTK.US,D,20190116,000000,7.08,7.36,6.95,7.04,440437,0
+CYTK.US,D,20190117,000000,7,7.175,6.95,7.02,178563,0
+CYTK.US,D,20190118,000000,7.04,7.12,6.77,6.85,186180,0
+CYTK.US,D,20190122,000000,6.9,6.99,6.64,6.7,236976,0
+CYTK.US,D,20190123,000000,6.73,6.82,6.58,6.71,264773,0
+CYTK.US,D,20190124,000000,6.73,7.04,6.66,6.93,145707,0
+CYTK.US,D,20190125,000000,7,7.1,6.845,7.05,162728,0
+CYTK.US,D,20190128,000000,7,7,6.8,6.87,190987,0
+CYTK.US,D,20190129,000000,6.84,6.98,6.71,6.82,147162,0
+CYTK.US,D,20190130,000000,6.86,7.03,6.74,6.95,253302,0
+CYTK.US,D,20190131,000000,6.99,7.1,6.86,7.03,144043,0
+CYTK.US,D,20190201,000000,7.02,7.2,6.9602,7.07,201023,0
+CYTK.US,D,20190204,000000,7.09,7.4,7.09,7.28,213985,0
+CYTK.US,D,20190205,000000,7.29,7.85,7.27,7.4,408444,0
+CYTK.US,D,20190206,000000,7.4,7.59,7.24,7.32,204931,0
+CYTK.US,D,20190207,000000,7.28,7.54,7.02,7.05,313876,0
+CYTK.US,D,20190208,000000,7.03,7.16,6.985,7.05,203000,0
+CYTK.US,D,20190211,000000,7.14,7.41,7.09,7.37,323246,0
+CYTK.US,D,20190212,000000,7.44,7.59,7.37,7.58,221268,0
+CYTK.US,D,20190213,000000,7.62,8,7.59,7.6,312375,0
+CYTK.US,D,20190214,000000,7.58,7.85,7.58,7.62,372051,0
+CYTK.US,D,20190215,000000,7.66,7.98,7.66,7.9,726016,0
+CYTK.US,D,20190219,000000,7.93,8.04,7.55,7.69,391855,0
+CYTK.US,D,20190220,000000,7.7,7.7,7.25,7.34,1091677,0
+CYTK.US,D,20190221,000000,7.35,7.46,7.17,7.21,1140834,0
+CYTK.US,D,20190222,000000,7.33,7.4,7.18,7.28,1339030,0
+CYTK.US,D,20190225,000000,7.31,7.62,7.28,7.3,855009,0
+CYTK.US,D,20190226,000000,7.28,7.3,7.1,7.14,946053,0
+CYTK.US,D,20190227,000000,7.13,7.38,7.13,7.25,1213992,0
+CYTK.US,D,20190228,000000,7.26,7.365,6.82,7.22,701966,0
+CYTK.US,D,20190301,000000,7.24,7.32,7.09,7.24,749992,0
+CYTK.US,D,20190304,000000,7.26,7.35,6.65,6.71,569987,0
+CYTK.US,D,20190305,000000,6.72,6.74,6.28,6.5,599124,0
+CYTK.US,D,20190306,000000,6.49,6.5,5.94,5.95,427980,0
+CYTK.US,D,20190307,000000,5.98,6.16,5.75,6.01,434472,0
+CYTK.US,D,20190308,000000,5.97,6.27,5.9,6.25,595124,0
+CYTK.US,D,20190311,000000,6.29,6.6,6.29,6.6,497760,0
+CYTK.US,D,20190312,000000,6.61,6.81,6.59,6.77,301594,0
+CYTK.US,D,20190313,000000,6.81,7.08,6.6901,7.05,750036,0
+CYTK.US,D,20190314,000000,7.06,7.55,7.05,7.52,637423,0
+CYTK.US,D,20190315,000000,7.55,7.89,7.49,7.79,1118369,0
+CYTK.US,D,20190318,000000,7.86,8.269,7.705,8.23,645507,0
+CYTK.US,D,20190319,000000,8.3,8.6,8.2,8.56,427543,0
+CYTK.US,D,20190320,000000,8.9,10.44,8.8501,10.19,2421841,0
+CYTK.US,D,20190321,000000,10.13,10.26,8.71,8.84,2418570,0
+CYTK.US,D,20190322,000000,8.9,9.24,8.71,8.75,470656,0
+CYTK.US,D,20190325,000000,8.7,8.93,8.4,8.84,373689,0
+CYTK.US,D,20190326,000000,8.67,9.049,8.54,8.67,304074,0
+CYTK.US,D,20190327,000000,8.66,8.67,8.23,8.25,233118,0
+CYTK.US,D,20190328,000000,8.24,8.4,8.13,8.26,184744,0
+CYTK.US,D,20190329,000000,8.32,8.39,8,8.09,188776,0
+CYTK.US,D,20190401,000000,8.19,8.25,7.9705,8.05,812623,0
+CYTK.US,D,20190402,000000,8.08,8.15,7.92,8.09,549225,0
+CYTK.US,D,20190403,000000,8.17,8.46,8.16,8.31,288318,0
+CYTK.US,D,20190404,000000,8.31,8.45,8.17,8.39,210024,0
+CYTK.US,D,20190405,000000,8.42,8.69,8.3754,8.65,198391,0
+CYTK.US,D,20190408,000000,8.63,8.69,8.38,8.53,359419,0
+CYTK.US,D,20190409,000000,8.51,8.75,8.44,8.53,2448328,0
+CYTK.US,D,20190410,000000,8.55,8.75,8.3664,8.72,359951,0
+CYTK.US,D,20190411,000000,8.72,8.72,8.44,8.55,317522,0
+CYTK.US,D,20190412,000000,8.64,8.83,8.5,8.77,286345,0
+CYTK.US,D,20190415,000000,8.8,8.86,8.33,8.49,545510,0
+CYTK.US,D,20190416,000000,8.52,8.58,8.23,8.31,345679,0
+CYTK.US,D,20190417,000000,8.36,8.36,7.82,7.95,488651,0
+CYTK.US,D,20190418,000000,7.95,8.23,7.9,8.08,458300,0
+CYTK.US,D,20190422,000000,8.08,8.51,8.02,8.47,296088,0
+CYTK.US,D,20190423,000000,8.47,9.2,8.344,8.96,839625,0
+CYTK.US,D,20190424,000000,9.02,9.46,9.02,9.31,906657,0
+CYTK.US,D,20190425,000000,9.26,9.47,9.05,9.23,316266,0
+CYTK.US,D,20190426,000000,9.19,9.42,9.06,9.19,295605,0
+CYTK.US,D,20190429,000000,9.17,9.44,9.01,9.4,474435,0
+CYTK.US,D,20190430,000000,9.41,9.45,8.72,8.82,510658,0
+CYTK.US,D,20190501,000000,8.86,8.8924,8.3,8.32,1012203,0
+CYTK.US,D,20190502,000000,8.29,8.46,8.1,8.45,244431,0
+CYTK.US,D,20190503,000000,8.48,8.85,8.39,8.85,478747,0
+CYTK.US,D,20190506,000000,8.2,9.79,7.76,9.48,1573496,0
+CYTK.US,D,20190507,000000,9.37,9.44,9.155,9.25,728628,0
+CYTK.US,D,20190508,000000,9.17,9.17,8.79,8.94,450617,0
+CYTK.US,D,20190509,000000,8.8,9.13,8.58,9.01,406031,0
+CYTK.US,D,20190510,000000,8.88,10.39,8.79,10.07,957842,0
+CYTK.US,D,20190513,000000,9.76,10.76,9.71,10.11,838783,0
+CYTK.US,D,20190514,000000,10.13,10.525,9.93,10.43,412837,0
+CYTK.US,D,20190515,000000,10.32,10.77,10.28,10.68,280568,0
+CYTK.US,D,20190516,000000,10.71,11.33,10.55,10.73,573401,0
+CYTK.US,D,20190517,000000,10.58,10.69,10.22,10.41,360383,0
+CYTK.US,D,20190520,000000,10.29,10.63,10.22,10.47,483073,0
+CYTK.US,D,20190521,000000,10.53,10.95,10.53,10.79,555686,0
+CYTK.US,D,20190522,000000,10.74,10.88,10.57,10.58,284008,0
+CYTK.US,D,20190523,000000,10.38,10.38,9.51,9.57,517586,0
+CYTK.US,D,20190524,000000,9.67,10.38,9.62,10.05,770976,0
+CYTK.US,D,20190528,000000,10.05,10.37,9.81,10.16,500131,0
+CYTK.US,D,20190529,000000,10.07,10.37,9.83,10.28,872665,0
+CYTK.US,D,20190530,000000,10.28,10.28,10.09,10.15,400303,0
+CYTK.US,D,20190531,000000,10,10.41,9.89,10.37,541663,0
+CYTK.US,D,20190603,000000,10.38,10.59,10.31,10.55,442596,0
+CYTK.US,D,20190604,000000,10.69,10.78,10.36,10.76,426015,0
+CYTK.US,D,20190605,000000,10.83,10.89,10.45,10.47,337148,0
+CYTK.US,D,20190606,000000,10.44,10.5849,9.87,9.88,411417,0
+CYTK.US,D,20190607,000000,9.96,10.02,9.76,9.87,376687,0
+CYTK.US,D,20190610,000000,9.9,10.025,9.51,9.53,270383,0
+CYTK.US,D,20190611,000000,9.6,9.6,9.07,9.45,474205,0
+CYTK.US,D,20190612,000000,9.48,9.67,9.34,9.49,375222,0
+CYTK.US,D,20190613,000000,9.56,10.04,9.38,9.94,449697,0
+CYTK.US,D,20190614,000000,9.84,10.04,9.52,9.54,284857,0
+CYTK.US,D,20190617,000000,9.57,10.76,9.51,10.75,550802,0
+CYTK.US,D,20190618,000000,10.88,11.25,10.78,11.04,306656,0
+CYTK.US,D,20190619,000000,11,11.215,10.8159,11.14,239258,0
+CYTK.US,D,20190620,000000,11.29,11.48,10.76,11.14,369107,0
+CYTK.US,D,20190621,000000,11.06,11.25,10.81,11.2,894565,0
+CYTK.US,D,20190624,000000,11.2,11.37,10.785,10.82,368546,0
+CYTK.US,D,20190625,000000,10.83,11.05,10.74,10.84,184515,0
+CYTK.US,D,20190626,000000,10.83,11.04,10.71,10.83,437394,0
+CYTK.US,D,20190627,000000,10.94,11.17,10.94,11.07,278719,0
+CYTK.US,D,20190628,000000,11.05,11.38,10.82,11.25,1685843,0
+CYTK.US,D,20190701,000000,11.36,11.58,10.97,11.24,782159,0
+CYTK.US,D,20190702,000000,11.25,11.3,10.65,10.87,307911,0
+CYTK.US,D,20190703,000000,10.9,11.19,10.8339,11.18,123147,0
+CYTK.US,D,20190705,000000,11.07,11.23,10.97,11.02,162654,0
+CYTK.US,D,20190708,000000,10.95,10.95,10.64,10.82,161425,0
+CYTK.US,D,20190709,000000,10.8,11.16,10.77,11.16,159505,0
+CYTK.US,D,20190710,000000,11.15,11.335,10.97,11.26,207131,0
+CYTK.US,D,20190711,000000,11.26,11.26,10.955,11.04,190544,0
+CYTK.US,D,20190712,000000,10.99,11.05,10.745,11.03,366560,0
+CYTK.US,D,20190715,000000,11.07,11.1,10.82,11.07,184822,0
+CYTK.US,D,20190716,000000,11.07,11.86,11.06,11.58,400061,0
+CYTK.US,D,20190717,000000,11.56,11.82,11.385,11.6,234399,0
+CYTK.US,D,20190718,000000,11.54,11.65,11.21,11.23,385470,0
+CYTK.US,D,20190719,000000,11.21,11.46,11.05,11.14,859341,0
+CYTK.US,D,20190722,000000,11.18,11.74,11.06,11.63,400541,0
+CYTK.US,D,20190723,000000,11.56,11.7,11.38,11.6,528888,0
+CYTK.US,D,20190724,000000,11.46,11.7,11.18,11.69,268165,0
+CYTK.US,D,20190725,000000,11.71,11.84,11.48,11.79,1409804,0
+CYTK.US,D,20190726,000000,11.84,12.45,11.79,12.14,877428,0
+CYTK.US,D,20190729,000000,12.19,12.23,11.72,12.17,271260,0
+CYTK.US,D,20190730,000000,12.05,12.435,11.93,12.42,295163,0
+CYTK.US,D,20190731,000000,12.45,12.93,12.15,12.19,472954,0
+CYTK.US,D,20190801,000000,12.22,12.67,12.14,12.5,331934,0
+CYTK.US,D,20190802,000000,12.47,12.61,12.15,12.5,513297,0
+CYTK.US,D,20190805,000000,12.39,12.62,12.08,12.28,377339,0
+CYTK.US,D,20190806,000000,13.07,13.11,12.18,13.07,664004,0
+CYTK.US,D,20190807,000000,13.02,13.8,12.91,13.36,639807,0
+CYTK.US,D,20190808,000000,13.52,14,13.23,13.63,539333,0
+CYTK.US,D,20190809,000000,13.31,14.25,12.25,13.51,674712,0
+CYTK.US,D,20190812,000000,13.38,13.76,12.96,13.32,329102,0
+CYTK.US,D,20190813,000000,13.37,13.43,12.56,13.09,398787,0
+CYTK.US,D,20190814,000000,12.74,13.42,12.6,12.63,505458,0
+CYTK.US,D,20190815,000000,12.66,12.94,12.35,12.49,275693,0
+CYTK.US,D,20190816,000000,12.49,13.28,12.4,13.26,462456,0
+CYTK.US,D,20190819,000000,13.49,14.13,13.31,13.99,479881,0
+CYTK.US,D,20190820,000000,13.99,14.3,13.67,13.78,391513,0
+CYTK.US,D,20190821,000000,13.89,14.42,13.67,13.94,459833,0
+CYTK.US,D,20190822,000000,14,14.0747,13.42,13.46,321699,0
+CYTK.US,D,20190823,000000,13.42,13.57,13.02,13.07,447870,0
+CYTK.US,D,20190826,000000,13.22,13.8,12.59,13.8,362483,0
+CYTK.US,D,20190827,000000,13.91,14.36,13.6175,13.76,350781,0
+CYTK.US,D,20190828,000000,13.61,14.35,13.61,14.14,322173,0
+CYTK.US,D,20190829,000000,14.21,14.34,13.875,14.23,319524,0
+CYTK.US,D,20190830,000000,14.32,14.32,13.92,14.05,187774,0
+CYTK.US,D,20190903,000000,14.05,14.3,13.35,13.37,386526,0
+CYTK.US,D,20190904,000000,13.53,13.86,13.39,13.83,237114,0
+CYTK.US,D,20190905,000000,13.93,14.25,13.54,14.25,454939,0
+CYTK.US,D,20190906,000000,14.41,14.94,14.03,14.09,500831,0
+CYTK.US,D,20190909,000000,14.17,14.17,12.625,12.67,338334,0
+CYTK.US,D,20190910,000000,12.55,12.96,12.01,12.63,338855,0
+CYTK.US,D,20190911,000000,12.7,13.05,12.51,12.97,347796,0
+CYTK.US,D,20190912,000000,13.02,13.02,12.37,12.6,314160,0
+CYTK.US,D,20190913,000000,13,13.15,12.255,12.39,366376,0
+CYTK.US,D,20190916,000000,12.86,13.13,12.49,13,921878,0
+CYTK.US,D,20190917,000000,13,13.15,12.83,13.13,271678,0
+CYTK.US,D,20190918,000000,13.08,13.22,12.85,13.05,744934,0
+CYTK.US,D,20190919,000000,13.07,13.49,12.85,13.17,388879,0
+CYTK.US,D,20190920,000000,13.16,13.245,12.87,13,943253,0
+CYTK.US,D,20190923,000000,12.97,13.18,12.82,13.11,224052,0
+CYTK.US,D,20190924,000000,13.12,13.31,12.79,12.84,549595,0
+CYTK.US,D,20190925,000000,12.82,13.27,12.6,12.995,523605,0
+CYTK.US,D,20190926,000000,13.01,13.2,11.64,11.685,550737,0
+CYTK.US,D,20190927,000000,11.6,11.89,11.175,11.415,365047,0
+CYTK.US,D,20190930,000000,11.31,11.63,11.305,11.38,554201,0
+CYTK.US,D,20191001,000000,11.4,11.8,11.28,11.45,579786,0
+CYTK.US,D,20191002,000000,11.34,11.433,10.96,11.29,467565,0
+CYTK.US,D,20191003,000000,11.22,11.65,11.16,11.57,313766,0
+CYTK.US,D,20191004,000000,11.59,11.83,11.21,11.76,489845,0
+CYTK.US,D,20191007,000000,11.695,11.89,11.5,11.53,304888,0
+CYTK.US,D,20191008,000000,11.41,11.41,10.99,11.14,321510,0
+CYTK.US,D,20191009,000000,11.25,11.34,11.01,11.15,194457,0
+CYTK.US,D,20191010,000000,11.18,11.39,10.6769,10.77,456116,0
+CYTK.US,D,20191011,000000,10.9,11.32,10.86,11.18,359081,0
+CYTK.US,D,20191014,000000,11.19,11.57,11,11.145,245797,0
+CYTK.US,D,20191015,000000,11.2,11.71,11.04,11.6,345521,0
+CYTK.US,D,20191016,000000,11.56,11.73,11.42,11.56,184988,0
+CYTK.US,D,20191017,000000,11.59,11.75,11.27,11.34,232268,0
+CYTK.US,D,20191018,000000,11.22,11.32,10.89,10.97,320809,0
+CYTK.US,D,20191021,000000,11.15,11.53,10.93,11.36,186967,0
+CYTK.US,D,20191022,000000,11.47,11.73,11.24,11.36,177639,0
+CYTK.US,D,20191023,000000,11.37,11.69,11.3,11.52,162707,0
+CYTK.US,D,20191024,000000,11.58,11.58,10.9896,11.09,196157,0
+CYTK.US,D,20191025,000000,11.08,11.43,11.01,11.34,204699,0
+CYTK.US,D,20191028,000000,11.4038,11.55,11.34,11.4,119241,0
+CYTK.US,D,20191029,000000,11.42,11.52,11.05,11.42,214542,0
+CYTK.US,D,20191030,000000,11.37,11.85,11.355,11.84,204529,0
+CYTK.US,D,20191031,000000,11.81,11.99,11.48,11.65,232971,0
+CYTK.US,D,20191101,000000,11.7,12.44,10.93,11.19,475162,0
+CYTK.US,D,20191104,000000,11.4,11.69,11.01,11.02,262229,0
+CYTK.US,D,20191105,000000,11.05,11.25,10.825,11.07,225375,0
+CYTK.US,D,20191106,000000,11.07,11.22,10.56,10.835,338706,0
+CYTK.US,D,20191107,000000,9.98,9.98,8.27,8.275,6773301,0
+CYTK.US,D,20191108,000000,8.22,8.22,7.725,8.2,5309409,0
+CYTK.US,D,20191111,000000,8.13,8.35,7.99,8.15,1447505,0
+CYTK.US,D,20191112,000000,8.15,8.22,7.91,7.95,1222448,0
+CYTK.US,D,20191113,000000,8.01,8.19,7.89,8.1,1433856,0
+CYTK.US,D,20191114,000000,8.1,8.215,8.03,8.115,1121105,0
+CYTK.US,D,20191115,000000,8.2,8.305,7.96,8.18,562416,0
+CYTK.US,D,20191118,000000,8.15,8.5,8.08,8.39,929333,0
+CYTK.US,D,20191119,000000,8.44,9.34,8.31,9.25,2424799,0
+CYTK.US,D,20191120,000000,9.18,9.75,9.14,9.55,1331919,0
+CYTK.US,D,20191121,000000,9.53,9.54,9.07,9.44,699923,0
+CYTK.US,D,20191122,000000,9.47,9.72,9.35,9.64,387541,0
+CYTK.US,D,20191125,000000,9.74,9.88,9.45,9.5,1747239,0
+CYTK.US,D,20191126,000000,9.5,9.55,9.11,9.36,615537,0
+CYTK.US,D,20191127,000000,9.39,9.615,9.25,9.57,394511,0
+CYTK.US,D,20191129,000000,9.65,9.7497,9.43,9.67,434494,0
+CYTK.US,D,20191202,000000,9.71,10.13,9.4,9.46,894228,0
+CYTK.US,D,20191203,000000,9.46,9.95,9.454,9.78,551612,0
+CYTK.US,D,20191204,000000,9.85,10.06,9.58,9.8,417370,0
+CYTK.US,D,20191205,000000,9.8,9.97,9.49,9.82,655240,0
+CYTK.US,D,20191206,000000,9.88,9.92,8.95,9.42,623455,0
+CYTK.US,D,20191209,000000,9.47,9.89,9.325,9.63,1464993,0
+CYTK.US,D,20191210,000000,9.65,9.67,9.34,9.49,1136818,0
+CYTK.US,D,20191211,000000,9.51,9.67,9.43,9.51,958820,0
+CYTK.US,D,20191212,000000,9.53,9.83,9.52,9.68,661830,0
+CYTK.US,D,20191213,000000,9.98,10.7,9.8,10.65,1972344,0
+CYTK.US,D,20191216,000000,11,11,9.91,10.2,990844,0
+CYTK.US,D,20191217,000000,10.2,10.2,9.65,9.98,602089,0
+CYTK.US,D,20191218,000000,9.95,10.29,9.95,10.25,1350521,0
+CYTK.US,D,20191219,000000,10.34,10.61,10.2,10.32,689427,0
+CYTK.US,D,20191220,000000,10.41,10.57,10.1592,10.465,1212859,0
+CYTK.US,D,20191223,000000,10.46,10.64,10.02,10.23,542157,0
+CYTK.US,D,20191224,000000,10.25,10.37,10.08,10.35,294358,0
+CYTK.US,D,20191226,000000,10.43,10.43,10.08,10.275,956689,0
+CYTK.US,D,20191227,000000,10.36,10.36,9.8202,10.29,482186,0
+CYTK.US,D,20191230,000000,10.25,10.44,10.11,10.26,948068,0
+CYTK.US,D,20191231,000000,10.25,10.73,10.17,10.61,618546,0
+CYTK.US,D,20200102,000000,10.64,10.64,10.14,10.55,588234,0
+CYTK.US,D,20200103,000000,10.55,10.96,10.46,10.83,625381,0
+CYTK.US,D,20200106,000000,10.84,11.19,10.54,11.18,814802,0
+CYTK.US,D,20200107,000000,11.18,11.2197,10.82,10.96,384606,0
+CYTK.US,D,20200108,000000,10.97,11.45,10.855,11.33,409601,0
+CYTK.US,D,20200109,000000,11.45,11.73,11.34,11.495,836432,0
+CYTK.US,D,20200110,000000,11.58,11.91,11.44,11.7,797196,0
+CYTK.US,D,20200113,000000,11.86,12.86,11.57,12.64,1330936,0
+CYTK.US,D,20200114,000000,12.6,13.27,12.3,12.69,1066083,0
+CYTK.US,D,20200115,000000,12.69,13.14,12.58,12.685,856815,0
+CYTK.US,D,20200116,000000,12.75,12.895,12.35,12.61,460317,0
+CYTK.US,D,20200117,000000,12.74,12.8045,12.04,12.14,775805,0
+CYTK.US,D,20200121,000000,12.05,12.345,12,12.135,791422,0
+CYTK.US,D,20200122,000000,12.3,12.82,12.19,12.545,413407,0
+CYTK.US,D,20200123,000000,12.58,12.78,12.25,12.66,447672,0
+CYTK.US,D,20200124,000000,12.62,12.72,11.92,12.01,499118,0
+CYTK.US,D,20200127,000000,11.95,12.15,11.62,12.03,750442,0
+CYTK.US,D,20200128,000000,12.19,12.39,12.07,12.36,251589,0
+CYTK.US,D,20200129,000000,12.47,12.91,12.39,12.785,816544,0
+CYTK.US,D,20200130,000000,12.68,12.89,12.45,12.86,1050456,0
+CYTK.US,D,20200131,000000,12.79,12.8442,12.01,12.3,1384608,0
+CYTK.US,D,20200203,000000,12.35,13.04,12.35,12.95,720551,0
+CYTK.US,D,20200204,000000,13.16,13.72,13.16,13.56,748325,0
+CYTK.US,D,20200205,000000,13.7,14.23,13.47,14.125,1521179,0
+CYTK.US,D,20200206,000000,14.1,14.45,13.87,14.1,788940,0
+CYTK.US,D,20200207,000000,14.1,14.73,14,14.58,1120140,0
+CYTK.US,D,20200210,000000,14.58,14.72,14.37,14.58,476127,0
+CYTK.US,D,20200211,000000,14.62,15.2,14.51,15.1,985029,0
+CYTK.US,D,20200212,000000,15.17,15.48,15.02,15.43,1048296,0
+CYTK.US,D,20200213,000000,15.33,16.1,15.2,15.41,2039349,0
+CYTK.US,D,20200214,000000,15.5,16.06,14.75,14.85,1857731,0
+CYTK.US,D,20200218,000000,14.76,16.96,14.75,16.3,1419379,0
+CYTK.US,D,20200219,000000,16.34,16.49,15.54,15.725,956129,0
+CYTK.US,D,20200220,000000,15.65,15.8,15.25,15.49,631363,0
+CYTK.US,D,20200221,000000,15.59,15.59,15.06,15.28,557460,0
+CYTK.US,D,20200224,000000,14.75,15,14.48,14.7,922027,0
+CYTK.US,D,20200225,000000,14.89,15.03,14.41,14.72,2172266,0
+CYTK.US,D,20200226,000000,14.88,15.025,13.71,14.065,1161014,0
+CYTK.US,D,20200227,000000,13.63,14.75,13.3,13.94,954886,0
+CYTK.US,D,20200228,000000,13.25,14.4,13.11,13.94,1048995,0
+CYTK.US,D,20200302,000000,13.99,14.55,13.48,14.24,568120,0
+CYTK.US,D,20200303,000000,14.19,15.25,14.19,14.57,667966,0
+CYTK.US,D,20200304,000000,14.8,16.15,13.63,14.86,1067140,0
+CYTK.US,D,20200305,000000,14.54,15.36,14.19,15.16,1022615,0
+CYTK.US,D,20200306,000000,14.83,15.14,13.6,14.4,897607,0
+CYTK.US,D,20200309,000000,13.61,14.8,13.285,13.32,778889,0
+CYTK.US,D,20200310,000000,13.71,13.9297,12.125,13.32,1008022,0
+CYTK.US,D,20200311,000000,13.02,13.23,12.03,12.03,644479,0
+CYTK.US,D,20200312,000000,11.75,11.82,10.265,10.44,855908,0
+CYTK.US,D,20200313,000000,10.73,10.73,9.07,10.68,885175,0
+CYTK.US,D,20200316,000000,8.86,9.93,8.68,9.86,1403970,0
+CYTK.US,D,20200317,000000,9.96,10.68,8.73,10.68,1428947,0
+CYTK.US,D,20200318,000000,9.97,10.4,8,8.75,1395410,0
+CYTK.US,D,20200319,000000,8.7,9.9,8.535,9,1255198,0
+CYTK.US,D,20200320,000000,9.08,10.75,8.75,9.55,998864,0
+CYTK.US,D,20200323,000000,9.7,10.41,9.44,9.89,590664,0
+CYTK.US,D,20200324,000000,10.32,11.07,10.1,10.77,748087,0
+CYTK.US,D,20200325,000000,10.77,11.35,10.13,10.37,921612,0
+CYTK.US,D,20200326,000000,10.48,12.24,10.48,11.43,631361,0
+CYTK.US,D,20200327,000000,10.99,12.3,10.89,11.75,606356,0
+CYTK.US,D,20200330,000000,11.9,13.36,11.37,12.79,1484830,0
+CYTK.US,D,20200331,000000,12.73,12.81,11.5,11.79,895630,0
+CYTK.US,D,20200401,000000,11.18,11.85,11.1,11.15,632654,0
+CYTK.US,D,20200402,000000,11.07,12.17,10.75,12.05,559157,0
+CYTK.US,D,20200403,000000,11.98,12.235,11.45,11.96,660073,0
+CYTK.US,D,20200406,000000,12.37,12.66,11.93,12.46,546140,0
+CYTK.US,D,20200407,000000,12.67,12.82,11.95,12.15,733719,0
+CYTK.US,D,20200408,000000,12.33,12.92,12.185,12.76,714422,0
+CYTK.US,D,20200409,000000,14.71,14.85,13.68,13.89,1227850,0
+CYTK.US,D,20200413,000000,14.06,14.2,13.45,13.88,667154,0
+CYTK.US,D,20200414,000000,13.85,14.1925,13.28,13.55,964194,0
+CYTK.US,D,20200415,000000,13.33,14.05,13.08,13.93,640646,0
+CYTK.US,D,20200416,000000,14.19,14.22,13.45,13.99,755863,0
+CYTK.US,D,20200417,000000,14.57,15.29,13.76,15.24,1198865,0
+CYTK.US,D,20200420,000000,15,15.61,14.96,15.51,1271172,0
+CYTK.US,D,20200421,000000,15.41,15.5,14.67,15.02,395796,0
+CYTK.US,D,20200422,000000,15.31,15.425,14.91,15.09,526124,0
+CYTK.US,D,20200423,000000,15.12,15.875,15.12,15.47,677214,0
+CYTK.US,D,20200424,000000,15.64,15.85,15.22,15.68,881906,0
+CYTK.US,D,20200427,000000,15.78,15.92,15.64,15.65,679994,0
+CYTK.US,D,20200428,000000,16,16.3,15.4,16.065,2500081,0
+CYTK.US,D,20200429,000000,16.4,16.56,15.73,16.28,746078,0
+CYTK.US,D,20200430,000000,15.98,16.05,14.88,15.11,569177,0
+CYTK.US,D,20200501,000000,14.85,14.85,13.87,14.49,628959,0
+CYTK.US,D,20200504,000000,14.16,15.22,14.11,15.17,639642,0
+CYTK.US,D,20200505,000000,15.85,17.05,15.53,16.42,682518,0
+CYTK.US,D,20200506,000000,16.4,16.88,16.26,16.63,732637,0
+CYTK.US,D,20200507,000000,16.01,16.4884,14.8912,15.73,844032,0
+CYTK.US,D,20200508,000000,16.11,16.49,15.645,15.755,492975,0
+CYTK.US,D,20200511,000000,19.38,21.69,18.43,20.99,6037897,0
+CYTK.US,D,20200512,000000,20.95,22.99,20.81,20.96,1895697,0
+CYTK.US,D,20200513,000000,21.06,21.93,20.5,21.61,2124113,0
+CYTK.US,D,20200514,000000,21.26,21.605,20.46,21.24,798695,0
+CYTK.US,D,20200515,000000,21.13,21.75,20.7,21.64,1279471,0
+CYTK.US,D,20200518,000000,22.1,23.04,21.86,22.22,727312,0
+CYTK.US,D,20200519,000000,21.87,22.2,20.9,20.93,596967,0
+CYTK.US,D,20200520,000000,21.28,22.47,21.01,21.82,509310,0
+CYTK.US,D,20200521,000000,21.81,21.92,20.87,21.605,470685,0
+CYTK.US,D,20200522,000000,21.5,21.94,21.02,21.91,456383,0
+CYTK.US,D,20200526,000000,22.36,22.88,21.85,21.9,782738,0
+CYTK.US,D,20200527,000000,21.92,21.9444,20.26,21.24,621399,0
+CYTK.US,D,20200528,000000,21.38,21.91,20.69,20.72,449268,0
+CYTK.US,D,20200529,000000,20.73,20.79,19.67,20.71,1257420,0
+CYTK.US,D,20200601,000000,20.49,21.36,20.43,20.9,452120,0
+CYTK.US,D,20200602,000000,20.88,21.6295,20.35,21.11,501039,0
+CYTK.US,D,20200603,000000,21.08,21.085,20.38,20.6,463928,0
+CYTK.US,D,20200604,000000,20.4,20.96,19.94,20.04,430447,0
+CYTK.US,D,20200605,000000,20.24,20.63,19.32,20.24,460680,0
+CYTK.US,D,20200608,000000,20.33,21.135,20.015,21.11,482623,0
+CYTK.US,D,20200609,000000,20.99,21.54,20.76,21.05,649888,0
+CYTK.US,D,20200610,000000,21.19,21.81,20.8801,21.71,1043748,0
+CYTK.US,D,20200611,000000,21.3,22.05,20.67,20.95,1375170,0
+CYTK.US,D,20200612,000000,21.1,21.38,20.2,21.38,618649,0
+CYTK.US,D,20200615,000000,20.84,22.06,20.8,21.73,788220,0
+CYTK.US,D,20200616,000000,22.2,22.64,21.31,22.31,514566,0
+CYTK.US,D,20200617,000000,22.45,23.36,22.12,23.01,601133,0
+CYTK.US,D,20200618,000000,22.92,23.45,22,23.23,282565,0
+CYTK.US,D,20200619,000000,23.36,23.9,23.12,23.47,1007495,0
+CYTK.US,D,20200622,000000,23.68,25.23,22.88,24.64,896244,0
+CYTK.US,D,20200623,000000,24.87,25.14,24.08,24.27,558457,0
+CYTK.US,D,20200624,000000,24.1,24.4985,22.92,23.56,398959,0
+CYTK.US,D,20200625,000000,23.54,24.58,23.385,24.56,341613,0
+CYTK.US,D,20200626,000000,24.46,24.89,23.62,23.77,671660,0
+CYTK.US,D,20200629,000000,23.81,24.84,23.07,23.59,572395,0
+CYTK.US,D,20200630,000000,23.49,23.8,23.19,23.57,895125,0
+CYTK.US,D,20200701,000000,23.6,23.87,22.85,23.61,525632,0
+CYTK.US,D,20200702,000000,24.13,25.04,23.76,24.83,433455,0
+CYTK.US,D,20200706,000000,25.24,25.24,24.085,24.35,420290,0
+CYTK.US,D,20200707,000000,24.64,27,24.3601,26.04,785946,0
+CYTK.US,D,20200708,000000,26.1,27.24,25.66,26.92,844732,0
+CYTK.US,D,20200709,000000,26.96,27.47,25.77,26.12,407691,0
+CYTK.US,D,20200710,000000,27.89,28.25,25.21,25.5,2111606,0
+CYTK.US,D,20200713,000000,25.46,26.22,23.85,24.02,636952,0
+CYTK.US,D,20200714,000000,24.528,27.94,23.83,27.88,1110382,0
+CYTK.US,D,20200715,000000,28.99,29.2,27.6313,28.96,1585666,0
+CYTK.US,D,20200716,000000,28.43,28.83,25.27,25.72,1085212,0
+CYTK.US,D,20200717,000000,23.65,24,22.85,23.98,4965730,0
+CYTK.US,D,20200720,000000,24.07,25.72,23.95,25.14,3326656,0
+CYTK.US,D,20200721,000000,25.6,25.6,23.51,23.87,1035181,0
+CYTK.US,D,20200722,000000,23.66,24.27,23.17,23.885,627673,0
+CYTK.US,D,20200723,000000,24.06,25.21,23.6,24.23,833086,0
+CYTK.US,D,20200724,000000,23.77,24.01,22.64,23.08,880684,0
+CYTK.US,D,20200727,000000,23.39,24.385,23.02,24.1,643637,0
+CYTK.US,D,20200728,000000,23.99,24.13,23.15,23.18,759314,0
+CYTK.US,D,20200729,000000,23.27,23.55,22.53,22.96,723411,0
+CYTK.US,D,20200730,000000,22.61,23.32,22.51,22.67,711238,0
+CYTK.US,D,20200731,000000,22.6,22.66,21.16,21.62,1229027,0
+CYTK.US,D,20200803,000000,21.63,22.83,21.45,22.66,568384,0
+CYTK.US,D,20200804,000000,22.65,22.67,21.84,22.02,806051,0
+CYTK.US,D,20200805,000000,22.17,22.51,21.85,22.13,1308842,0
+CYTK.US,D,20200806,000000,22.3,22.72,21.61,21.64,401374,0
+CYTK.US,D,20200807,000000,21.01,22,21,21.51,1180015,0
+CYTK.US,D,20200810,000000,21.44,21.865,21.19,21.33,655379,0
+CYTK.US,D,20200811,000000,21.43,22.085,21.04,21.08,866349,0
+CYTK.US,D,20200812,000000,21.3,21.96,21.2,21.92,804793,0
+CYTK.US,D,20200813,000000,21.85,22.88,21.75,22.85,490291,0
+CYTK.US,D,20200814,000000,22.92,22.92,22.2112,22.52,553264,0
+CYTK.US,D,20200817,000000,22.63,23.94,22.5,23.36,1188900,0
+CYTK.US,D,20200818,000000,23.71,24.15,23.36,24.12,552110,0
+CYTK.US,D,20200819,000000,23.97,24.17,23.26,23.33,461178,0
+CYTK.US,D,20200820,000000,23.24,24.29,23.15,24.21,1264536,0
+CYTK.US,D,20200821,000000,25,25.08,23.45,24.24,1327202,0
+CYTK.US,D,20200824,000000,24.06,24.6,23,23.16,682739,0
+CYTK.US,D,20200825,000000,23.18,25.02,22.811,24.42,634495,0
+CYTK.US,D,20200826,000000,24.25,24.6186,23.74,23.93,790818,0
+CYTK.US,D,20200827,000000,24.2,24.71,23.09,23.64,560840,0
+CYTK.US,D,20200828,000000,23.65,24.95,23.65,24.33,1286190,0
+CYTK.US,D,20200831,000000,24.22,24.4,23.85,23.96,924467,0
+CYTK.US,D,20200901,000000,23.88,24.24,23.68,24.14,636566,0
+CYTK.US,D,20200902,000000,24.19,24.75,23.88,24.73,965499,0
+CYTK.US,D,20200903,000000,24.59,25.09,23.11,23.17,759911,0
+CYTK.US,D,20200904,000000,23.24,23.3099,21.25,22.62,1394827,0
+CYTK.US,D,20200908,000000,22.05,23.235,21.86,22.5,466747,0
+CYTK.US,D,20200909,000000,22.68,23.19,22.55,22.88,542326,0
+CYTK.US,D,20200910,000000,22.85,23.34,22.63,22.79,644071,0
+CYTK.US,D,20200911,000000,23.06,23.6,22.42,22.49,454136,0
+CYTK.US,D,20200914,000000,22.61,23.57,22.6,23,1020714,0
+CYTK.US,D,20200915,000000,23.38,23.95,22.84,23.22,483722,0
+CYTK.US,D,20200916,000000,23.37,23.5,22.19,22.28,596851,0
+CYTK.US,D,20200917,000000,21.72,22.245,21.49,21.76,608982,0
+CYTK.US,D,20200918,000000,22,22,21.08,21.805,3291072,0
+CYTK.US,D,20200921,000000,21.27,21.48,20.17,21.27,965628,0
+CYTK.US,D,20200922,000000,21.24,21.485,20.32,20.58,752873,0
+CYTK.US,D,20200923,000000,20.3,21.66,20.19,21.07,850520,0
+CYTK.US,D,20200924,000000,20.86,22.59,20.49,21.95,1354244,0
+CYTK.US,D,20200925,000000,21.81,24.49,21.61,23.4,1661587,0
+CYTK.US,D,20200928,000000,23.75,23.78,22.11,22.37,591890,0
+CYTK.US,D,20200929,000000,22.27,23,22.235,22.33,645512,0
+CYTK.US,D,20200930,000000,22.49,22.585,21.26,21.65,1533443,0
+CYTK.US,D,20201001,000000,21.79,23.33,21.57,22.7,1163756,0
+CYTK.US,D,20201002,000000,22.15,24.52,21.535,23.99,2358804,0
+CYTK.US,D,20201005,000000,26.33,30.14,26.26,28.61,3930493,0
+CYTK.US,D,20201006,000000,29.035,29.249,27.8269,28.55,1594943,0
+CYTK.US,D,20201007,000000,28.54,29.549,27.61,27.655,2317286,0
+CYTK.US,D,20201008,000000,17.45,17.73,15.16,16,21073235,0
+CYTK.US,D,20201009,000000,16.12,16.4999,15.01,15.26,7936265,0
+CYTK.US,D,20201012,000000,15.12,15.98,14.71,15.65,3980567,0
+CYTK.US,D,20201013,000000,15.64,17.06,15.58,16.89,2867869,0
+CYTK.US,D,20201014,000000,16.9,17.58,16.33,16.49,1706774,0
+CYTK.US,D,20201015,000000,16.35,16.7,15.85,16.23,937703,0
+CYTK.US,D,20201016,000000,16.25,17.15,16.21,16.47,2036082,0
+CYTK.US,D,20201019,000000,16.55,16.99,16.451,16.56,770497,0
+CYTK.US,D,20201020,000000,16.6,17.2,16.2,16.26,775186,0
+CYTK.US,D,20201021,000000,16.15,16.59,15.52,15.7,724682,0
+CYTK.US,D,20201022,000000,15.75,16.63,15.74,16.22,1427433,0
+CYTK.US,D,20201023,000000,16.2,16.54,15.9,16.39,694761,0
+CYTK.US,D,20201026,000000,16.22,16.58,15.35,15.5,904429,0
+CYTK.US,D,20201027,000000,15.66,16.49,15.405,16.33,690506,0
+CYTK.US,D,20201028,000000,15.75,16.05,15.26,15.35,788228,0
+CYTK.US,D,20201029,000000,15.41,15.75,14.8901,15.49,900463,0
+CYTK.US,D,20201030,000000,15.44,15.46,14.91,15.37,713364,0
+CYTK.US,D,20201102,000000,15.48,16,15.17,15.95,842275,0
+CYTK.US,D,20201103,000000,16,16.915,15.81,16.72,858859,0
+CYTK.US,D,20201104,000000,16.62,18.3,16.62,18,970976,0
+CYTK.US,D,20201105,000000,18.01,18.39,17.22,17.57,1450680,0
+CYTK.US,D,20201106,000000,17.55,17.55,16.67,16.94,880742,0
+CYTK.US,D,20201109,000000,17.43,17.835,16.45,16.86,1269963,0
+CYTK.US,D,20201110,000000,16.9,17.23,16.02,16.9,1077856,0
+CYTK.US,D,20201111,000000,17.11,17.185,16.47,17.02,859166,0
+CYTK.US,D,20201112,000000,17.15,17.7,16.695,17.4,1249210,0
+CYTK.US,D,20201113,000000,17.49,17.94,16,16.52,2118102,0
+CYTK.US,D,20201116,000000,16.05,16.43,15.19,15.59,2004726,0
+CYTK.US,D,20201117,000000,15.69,15.9,15.28,15.51,917230,0
+CYTK.US,D,20201118,000000,15.58,15.9,15.25,15.36,916099,0
+CYTK.US,D,20201119,000000,15.4,16.07,15.17,15.84,674756,0
+CYTK.US,D,20201120,000000,15.63,16.25,15.63,15.99,894878,0
+CYTK.US,D,20201123,000000,16,16.22,15.52,16.07,1545692,0
+CYTK.US,D,20201124,000000,15.93,16.89,15.93,16.49,1678064,0
+CYTK.US,D,20201125,000000,16.59,16.77,16.37,16.59,762507,0
+CYTK.US,D,20201127,000000,16.66,17.23,16.6,17.15,455365,0
+CYTK.US,D,20201130,000000,17.17,17.42,16.63,16.8,672361,0
+CYTK.US,D,20201201,000000,17,17.94,16.83,17.54,907750,0
+CYTK.US,D,20201202,000000,17.48,18.19,17.26,18,1414723,0
+CYTK.US,D,20201203,000000,18.08,18.27,17.22,17.46,676235,0
+CYTK.US,D,20201204,000000,17.43,17.5,16.76,17.12,796391,0
+CYTK.US,D,20201207,000000,17.13,17.49,16.18,16.31,654519,0
+CYTK.US,D,20201208,000000,16.55,16.66,16.05,16.66,1011987,0
+CYTK.US,D,20201209,000000,16.93,21.17,16.81,20.47,4008800,0
+CYTK.US,D,20201210,000000,20.1468,21.14,19.35,19.88,3597119,0
+CYTK.US,D,20201211,000000,19.63,20.88,19.5801,20.34,990175,0
+CYTK.US,D,20201214,000000,20.01,21.66,20,21.24,1656669,0
+CYTK.US,D,20201215,000000,21.31,21.42,19.84,21,955869,0
+CYTK.US,D,20201216,000000,21.14,21.39,20.04,21,598267,0
+CYTK.US,D,20201217,000000,21.08,21.35,20.8685,21.1,778373,0
+CYTK.US,D,20201218,000000,21.17,21.8593,20.9265,21.22,2777828,0
+CYTK.US,D,20201221,000000,20.73,21.09,20.2,20.42,815214,0
+CYTK.US,D,20201222,000000,20.37,20.91,20.075,20.36,657352,0
+CYTK.US,D,20201223,000000,20.28,21.07,19.85,20.98,393483,0
+CYTK.US,D,20201224,000000,21.1,21.6524,20.93,20.94,307208,0
+CYTK.US,D,20201228,000000,20.8,21.5,20.5,20.95,581189,0
+CYTK.US,D,20201229,000000,21.07,21.28,20.26,20.6,542200,0
+CYTK.US,D,20201230,000000,20.64,21.1,20.02,20.36,969544,0
+CYTK.US,D,20201231,000000,20.31,21.09,20.16,20.78,786589,0
+CYTK.US,D,20210104,000000,20.79,20.79,19.23,19.56,700073,0
+CYTK.US,D,20210105,000000,19.44,20.36,19.25,19.88,737009,0
+CYTK.US,D,20210106,000000,19.68,21.63,19.68,21.31,892067,0
+CYTK.US,D,20210107,000000,21.36,21.73,20.9538,21.53,2010176,0
+CYTK.US,D,20210108,000000,21.77,22.25,20.98,21.55,579779,0
+CYTK.US,D,20210111,000000,21.73,21.91,19.87,20,920898,0
+CYTK.US,D,20210112,000000,19.93,20.15,19.55,19.68,513487,0
+CYTK.US,D,20210113,000000,19.65,19.8,19.23,19.27,514150,0
+CYTK.US,D,20210114,000000,19.5,20.06,19,19.8,1767278,0
+CYTK.US,D,20210115,000000,19.85,20.46,18.89,18.96,743346,0
+CYTK.US,D,20210119,000000,19.04,19.97,18.91,19.89,851048,0
+CYTK.US,D,20210120,000000,20.75,20.9696,19.85,19.98,958113,0
+CYTK.US,D,20210121,000000,20.01,20.27,19.21,20.09,627874,0
+CYTK.US,D,20210122,000000,19.83,20.41,19.5,20.36,570314,0
+CYTK.US,D,20210125,000000,20.27,20.87,19.92,20.84,406680,0
+CYTK.US,D,20210126,000000,20.99,21.36,20.1,20.29,569762,0
+CYTK.US,D,20210127,000000,20.1,20.57,19.35,20.25,898402,0
+CYTK.US,D,20210128,000000,20.4,20.6,19.65,20,1243924,0
+CYTK.US,D,20210129,000000,20,20.6,19,19.67,943270,0
+CYTK.US,D,20210201,000000,19.74,20.3,19.24,20.19,1115772,0
+CYTK.US,D,20210202,000000,20.27,22.11,19.85,22.01,725486,0
+CYTK.US,D,20210203,000000,22.4,23.8,22.2,22.75,1096546,0
+CYTK.US,D,20210204,000000,22.97,23.11,22.21,22.89,376370,0
+CYTK.US,D,20210205,000000,23.15,23.525,22.97,23.07,522643,0
+CYTK.US,D,20210208,000000,23.27,24.27,23.1055,23.75,589723,0
+CYTK.US,D,20210209,000000,23.8,24.1,23.34,23.65,479612,0
+CYTK.US,D,20210210,000000,23.75,24.2,22.668,23.16,454628,0
+CYTK.US,D,20210211,000000,23.44,23.93,22.41,22.76,434909,0
+CYTK.US,D,20210212,000000,23.07,23.07,21.97,22.13,422537,0
+CYTK.US,D,20210216,000000,22,22.12,20.57,20.9,977575,0
+CYTK.US,D,20210217,000000,20.9,22.2399,20.42,21.86,475858,0
+CYTK.US,D,20210218,000000,22.82,22.82,20.99,21.01,1116433,0
+CYTK.US,D,20210219,000000,21.18,22.475,21.17,21.28,1192324,0
+CYTK.US,D,20210222,000000,21.05,21.48,20.55,20.63,523431,0
+CYTK.US,D,20210223,000000,20.4,21.11,20.07,20.26,780370,0
+CYTK.US,D,20210224,000000,20.14,20.79,20.0942,20.75,552316,0
+CYTK.US,D,20210225,000000,20.6,21.46,19.64,19.85,516719,0
+CYTK.US,D,20210226,000000,19.51,20.355,18.34,18.73,4026819,0
+CYTK.US,D,20210301,000000,19.24,20.09,18.771,19.66,1078840,0
+CYTK.US,D,20210302,000000,19.53,19.94,19.05,19.42,607753,0
+CYTK.US,D,20210303,000000,19.36,19.98,18.56,18.82,537347,0
+CYTK.US,D,20210304,000000,18.26,19.12,18.04,18.57,1179372,0
+CYTK.US,D,20210305,000000,18.66,20.02,18,19.68,1912295,0
+CYTK.US,D,20210308,000000,19.76,20.2,19.14,19.19,1152764,0
+CYTK.US,D,20210309,000000,19.57,20.37,19.34,19.69,2212101,0
+CYTK.US,D,20210310,000000,20,20.49,19.48,19.7,943831,0
+CYTK.US,D,20210311,000000,19.99,20.54,19.76,20.3,1546780,0
+CYTK.US,D,20210312,000000,20.84,22.84,20.66,22.82,1006818,0
+CYTK.US,D,20210315,000000,22.8,24.63,22.23,24.29,1414638,0
+CYTK.US,D,20210316,000000,24.02,25.19,23.33,23.88,1041484,0
+CYTK.US,D,20210317,000000,23.91,25.73,23.3,25.68,913274,0
+CYTK.US,D,20210318,000000,25.71,25.82,24.15,24.33,1303584,0
+CYTK.US,D,20210319,000000,24.13,25.18,24.06,24.86,2501427,0
+CYTK.US,D,20210322,000000,25.34,25.7199,24.28,24.86,655528,0
+CYTK.US,D,20210323,000000,24.54,24.89,23.65,23.69,1154870,0
+CYTK.US,D,20210324,000000,23.87,24.69,22.39,22.4,699446,0
+CYTK.US,D,20210325,000000,22.01,24.25,22.01,24,922671,0
+CYTK.US,D,20210326,000000,24.08,24.65,22.97,23.87,467767,0
+CYTK.US,D,20210329,000000,23.69,23.72,22.5,22.69,502160,0
+CYTK.US,D,20210330,000000,22.51,23.02,22.17,22.33,703496,0
+CYTK.US,D,20210331,000000,22.38,23.59,22.17,23.26,835085,0
+CYTK.US,D,20210401,000000,23.31,24.48,23.13,24.44,609675,0
+CYTK.US,D,20210405,000000,24.81,25.36,24.71,25.13,794245,0
+CYTK.US,D,20210406,000000,24.82,25.1272,24.04,24.15,658370,0
+CYTK.US,D,20210407,000000,24,24.36,23.28,23.34,823024,0
+CYTK.US,D,20210408,000000,23.47,24.25,23.19,24.19,846908,0
+CYTK.US,D,20210409,000000,23.98,24.52,23.54,24.16,598051,0
+CYTK.US,D,20210412,000000,24.16,24.16,23.13,23.85,992186,0
+CYTK.US,D,20210413,000000,23.82,24.49,23.45,23.91,548308,0
+CYTK.US,D,20210414,000000,24.08,24.74,23.9,24.26,621097,0
+CYTK.US,D,20210415,000000,24.59,25.59,23.945,24.87,745908,0
+CYTK.US,D,20210416,000000,24.6,24.78,23.68,24.7,577771,0
+CYTK.US,D,20210419,000000,24.46,24.92,24.14,24.73,514144,0
+CYTK.US,D,20210420,000000,24.73,25.5,24.38,25.3,714082,0
+CYTK.US,D,20210421,000000,25.55,26.055,24.97,25.45,674572,0
+CYTK.US,D,20210422,000000,25.3,26.39,24.65,26,1162834,0
+CYTK.US,D,20210423,000000,26.09,26.76,25.6714,26.49,969977,0
+CYTK.US,D,20210426,000000,26.7,27.19,25.88,26.99,1002211,0
+CYTK.US,D,20210427,000000,27.12,28.12,26.5,26.76,563824,0
+CYTK.US,D,20210428,000000,26.69,27.28,26.21,26.95,424267,0
+CYTK.US,D,20210429,000000,27.32,27.32,26.2,26.39,616414,0
+CYTK.US,D,20210430,000000,26.25,26.34,25.04,25.44,819511,0
+CYTK.US,D,20210503,000000,25.68,26.44,25.32,25.92,860429,0
+CYTK.US,D,20210504,000000,25.61,26.01,24,24.25,1555447,0
+CYTK.US,D,20210505,000000,24.12,24.5,23.31,23.58,812926,0
+CYTK.US,D,20210506,000000,23.26,23.62,22.6,23.37,814878,0
+CYTK.US,D,20210507,000000,23.01,24.65,22.86,24.23,1159808,0
+CYTK.US,D,20210510,000000,24.2,24.26,23.015,23.38,627055,0
+CYTK.US,D,20210511,000000,23.06,23.86,22.78,23.77,764627,0
+CYTK.US,D,20210512,000000,23.5,25.03,23.5,24.32,774675,0
+CYTK.US,D,20210513,000000,24.42,25.32,24.21,25.23,613118,0
+CYTK.US,D,20210514,000000,25.37,26.15,25.13,25.93,490497,0
+CYTK.US,D,20210517,000000,25.7,26.18,25.41,25.57,392174,0
+CYTK.US,D,20210518,000000,25.89,26.07,23.95,23.96,651962,0
+CYTK.US,D,20210519,000000,23.58,23.9,23.15,23.76,1437305,0
+CYTK.US,D,20210520,000000,23.81,24.3,23.43,23.84,1441492,0
+CYTK.US,D,20210521,000000,24.05,24.39,23.02,23.05,1846067,0
+CYTK.US,D,20210524,000000,23.05,23.62,22.7,22.75,431878,0
+CYTK.US,D,20210525,000000,22.83,22.84,21.98,22.33,558574,0
+CYTK.US,D,20210526,000000,22.64,23.43,22.04,22.26,465117,0
+CYTK.US,D,20210527,000000,22.43,22.56,21.96,22.32,645128,0
+CYTK.US,D,20210528,000000,22.35,22.8,21.7,21.83,679720,0
+CYTK.US,D,20210601,000000,21.94,22.14,21.36,21.7,698939,0
+CYTK.US,D,20210602,000000,21.75,22.02,20.53,20.94,926923,0
+CYTK.US,D,20210603,000000,20.78,21.11,20.35,21.04,410382,0
+CYTK.US,D,20210604,000000,21.22,21.33,20.32,20.42,647097,0
+CYTK.US,D,20210607,000000,20.27,23.05,20.23,22.33,852515,0
+CYTK.US,D,20210608,000000,22.29,22.56,21.29,21.72,332610,0
+CYTK.US,D,20210609,000000,21.84,22.5,21.33,21.53,458047,0
+CYTK.US,D,20210610,000000,21.51,22.07,21.25,21.52,579658,0
+CYTK.US,D,20210611,000000,21.51,21.81,20.92,21.04,447882,0
+CYTK.US,D,20210614,000000,21.04,22,21.04,21.85,1272414,0
+CYTK.US,D,20210615,000000,21.8,22.82,21.75,22.28,1478440,0
+CYTK.US,D,20210616,000000,22.19,22.305,21.19,21.79,562375,0
+CYTK.US,D,20210617,000000,21.68,21.97,21.19,21.94,267238,0
+CYTK.US,D,20210618,000000,21.58,21.76,20.87,21.31,689634,0
+CYTK.US,D,20210621,000000,21.55,22.01,21.31,21.77,524944,0
+CYTK.US,D,20210622,000000,21.7,22.17,21.275,22.15,653874,0
+CYTK.US,D,20210623,000000,22.15,22.42,21.93,22.31,449240,0
+CYTK.US,D,20210624,000000,22.5,23,22.25,22.55,371842,0
+CYTK.US,D,20210625,000000,22.6,22.92,22.21,22.5,1040003,0
+CYTK.US,D,20210628,000000,22.75,23.28,22.5,22.5,506648,0
+CYTK.US,D,20210629,000000,22.43,22.8,21.09,21.12,935428,0
+CYTK.US,D,20210630,000000,20.91,21.07,19.52,19.79,1575497,0
+CYTK.US,D,20210701,000000,19.86,21.15,19.53,20.98,1055376,0
+CYTK.US,D,20210702,000000,20.92,21.19,20.44,20.61,483281,0
+CYTK.US,D,20210706,000000,20.14,20.49,19.33,19.53,536425,0
+CYTK.US,D,20210707,000000,19.51,20.215,19.42,19.77,654698,0
+CYTK.US,D,20210708,000000,19.39,20,19.31,19.73,663439,0
+CYTK.US,D,20210709,000000,19.8,19.93,19.3,19.59,295997,0
+CYTK.US,D,20210712,000000,19.66,20,19.14,19.25,705359,0
+CYTK.US,D,20210713,000000,19.14,19.45,18.66,18.79,1019082,0
+CYTK.US,D,20210714,000000,18.79,18.8,17.72,18.54,965331,0
+CYTK.US,D,20210715,000000,18.35,19.89,18.35,19.32,1102961,0
+CYTK.US,D,20210716,000000,19.49,19.87,19.04,19.23,621033,0
+CYTK.US,D,20210719,000000,27.91,31.41,26.69,27,40137502,0
+CYTK.US,D,20210720,000000,28.6099,31.19,27.26,29.18,8045850,0
+CYTK.US,D,20210721,000000,28.56,30.14,27.8,29.28,9743565,0
+CYTK.US,D,20210722,000000,30.05,30.59,29.13,30.1,5918226,0
+CYTK.US,D,20210723,000000,30.51,31.32,28.94,29.04,4080647,0
+CYTK.US,D,20210726,000000,29.15,29.4,27.93,28.2,1473178,0
+CYTK.US,D,20210727,000000,27.95,28.63,27,28.11,2015928,0
+CYTK.US,D,20210728,000000,28.12,29.325,27.8223,29.06,1092698,0
+CYTK.US,D,20210729,000000,29.35,29.725,29,29.36,455109,0
+CYTK.US,D,20210730,000000,28.94,29.92,28.84,29.68,787618,0
+CYTK.US,D,20210802,000000,29.67,30.135,27.81,28.77,1595338,0
+CYTK.US,D,20210803,000000,28.83,29.22,28.24,28.83,1534753,0
+CYTK.US,D,20210804,000000,28.84,29.95,28.84,29.51,930850,0
+CYTK.US,D,20210805,000000,29.53,31,28.66,30.24,903922,0
+CYTK.US,D,20210806,000000,29.51,32.49,29.17,31.82,1126090,0
+CYTK.US,D,20210809,000000,31.59,32.97,31.31,31.89,1403748,0
+CYTK.US,D,20210810,000000,32.21,32.21,31.11,31.93,929602,0
+CYTK.US,D,20210811,000000,31.44,32.71,31.33,32.53,505411,0
+CYTK.US,D,20210812,000000,32.6,32.8,31.82,32.43,462595,0
+CYTK.US,D,20210813,000000,32.86,32.95,32.0098,32.15,570505,0
+CYTK.US,D,20210816,000000,31.5752,32.2,30.92,31.16,630680,0
+CYTK.US,D,20210817,000000,31,32.01,30.73,31.76,636101,0
+CYTK.US,D,20210818,000000,31.57,31.7468,30.22,30.25,595105,0
+CYTK.US,D,20210819,000000,30.08,30.93,29.94,30,723834,0
+CYTK.US,D,20210820,000000,29.87,30.74,29.8644,30.56,653804,0
+CYTK.US,D,20210823,000000,30.56,31.5,30.42,31.39,776838,0
+CYTK.US,D,20210824,000000,31.28,31.9,30.79,31.54,426594,0
+CYTK.US,D,20210825,000000,31.38,32.19,31.1201,31.96,559180,0
+CYTK.US,D,20210826,000000,31.51,32.35,31.22,31.56,844682,0
+CYTK.US,D,20210827,000000,31.59,34.1743,31.59,33.28,1287252,0
+CYTK.US,D,20210830,000000,33.13,34.32,32.3001,32.66,1369259,0
+CYTK.US,D,20210831,000000,32.73,33.39,32.2028,32.97,643378,0
+CYTK.US,D,20210901,000000,32.94,33.64,32.52,33.02,1005766,0
+CYTK.US,D,20210902,000000,33.38,33.85,32.729,33.52,485772,0
+CYTK.US,D,20210903,000000,32.655,33.71,32.02,32.46,1081687,0
+CYTK.US,D,20210907,000000,33.11,33.11,30.95,31.05,995927,0
+CYTK.US,D,20210908,000000,30.955,31.35,30.5,31.12,637558,0
+CYTK.US,D,20210909,000000,31.43,31.7039,29.8,30.05,1536680,0
+CYTK.US,D,20210910,000000,30.09,30.53,29.4,29.52,843683,0
+CYTK.US,D,20210913,000000,29.4,32.29,29.1,31.48,1423568,0
+CYTK.US,D,20210914,000000,31.77,33.43,30.79,33.1,1372620,0
+CYTK.US,D,20210915,000000,33,34,32.4,33.7,853330,0
+CYTK.US,D,20210916,000000,33.8,34.36,33.0701,33.49,622681,0
+CYTK.US,D,20210917,000000,33.72,34.45,32.6401,33.89,1787065,0
+CYTK.US,D,20210920,000000,33.08,33.45,31.99,32.43,728765,0
+CYTK.US,D,20210921,000000,32.57,33.59,32.4414,32.87,481270,0
+CYTK.US,D,20210922,000000,33.01,34.07,32.5001,33.84,1223257,0
+CYTK.US,D,20210923,000000,33.93,34.3,33.01,33.61,830821,0
+CYTK.US,D,20210924,000000,33.67,34.09,33.13,33.13,544598,0
+CYTK.US,D,20210927,000000,33.18,35.47,32.75,34.91,1002266,0
+CYTK.US,D,20210928,000000,34.4,34.81,33.21,34.12,630467,0
+CYTK.US,D,20210929,000000,34.39,34.75,33.33,33.59,441990,0
+CYTK.US,D,20210930,000000,34.05,36.5,33.48,35.74,1197378,0
+CYTK.US,D,20211001,000000,35.86,36.75,34.7,36.74,839114,0
+CYTK.US,D,20211004,000000,36.57,36.97,35.7101,36.39,826110,0
+CYTK.US,D,20211005,000000,36.89,37.97,36.64,36.81,858677,0
+CYTK.US,D,20211006,000000,36.05,36.92,35.815,36.12,766715,0
+CYTK.US,D,20211007,000000,37.09,39.46,36.99,38.85,1637580,0
+CYTK.US,D,20211008,000000,39.1734,39.26,37.74,38.01,840337,0
+CYTK.US,D,20211011,000000,37.72,38.58,36.19,36.26,775179,0
+CYTK.US,D,20211012,000000,36.84,37.04,36,36.71,472445,0
+CYTK.US,D,20211013,000000,36.88,38.27,36.52,37.98,481776,0
+CYTK.US,D,20211014,000000,38.49,38.99,37.34,38.13,617429,0
+CYTK.US,D,20211015,000000,38.86,38.97,36.77,36.89,768753,0
+CYTK.US,D,20211018,000000,36.61,37.05,35.175,35.77,709174,0
+CYTK.US,D,20211019,000000,35.93,36.24,35.09,35.32,597403,0
+CYTK.US,D,20211020,000000,35.35,37.15,35.29,35.73,338198,0
+CYTK.US,D,20211021,000000,35.47,36.535,35.175,36.21,610319,0
+CYTK.US,D,20211022,000000,36,37.09,35.5,37.03,425914,0
+CYTK.US,D,20211025,000000,37.03,37.45,36.265,36.3,473286,0
+CYTK.US,D,20211026,000000,36.19,36.6,35.71,35.85,308861,0
+CYTK.US,D,20211027,000000,35.68,35.85,34.59,34.95,975080,0
+CYTK.US,D,20211028,000000,34.97,36.04,34.59,35.95,440849,0
+CYTK.US,D,20211029,000000,36.3,36.3,34.65,34.91,1017665,0
+CYTK.US,D,20211101,000000,34.74,35.41,34.01,34.35,1164112,0
+CYTK.US,D,20211102,000000,34.27,34.97,33.41,34.68,803954,0
+CYTK.US,D,20211103,000000,34.34,36.84,34,36.67,785192,0
+CYTK.US,D,20211104,000000,36.99,39.75,36.49,38.97,1307230,0
+CYTK.US,D,20211105,000000,39.37,41.6,38.6,41.1,1634286,0
+CYTK.US,D,20211108,000000,41.35,42.87,40.105,41,1082293,0
+CYTK.US,D,20211109,000000,40.65,42.52,40.15,41.73,853300,0
+CYTK.US,D,20211110,000000,41.23,41.76,38.97,39.5,526182,0
+CYTK.US,D,20211111,000000,39.56,40.425,38.98,39.51,395571,0
+CYTK.US,D,20211112,000000,39.8,40,38.705,39.19,957383,0
+CYTK.US,D,20211115,000000,39.27,39.535,38.39,39.2,515569,0
+CYTK.US,D,20211116,000000,39.33,40.47,38.91,39.24,1229716,0
+CYTK.US,D,20211117,000000,39.24,39.72,38.8,39.27,972810,0
+CYTK.US,D,20211118,000000,39.69,41.15,39.64,40.73,832482,0
+CYTK.US,D,20211119,000000,40.46,42.13,40.09,40.86,962224,0
+CYTK.US,D,20211122,000000,40.47,41.92,39.23,40.9,928167,0
+CYTK.US,D,20211123,000000,40.79,41.28,39.05,40.32,1574228,0
+CYTK.US,D,20211124,000000,39.77,41.25,39.38,40.9,574136,0
+CYTK.US,D,20211126,000000,40,40.89,38.1,39.03,504515,0
+CYTK.US,D,20211129,000000,39.92,40.335,38.7,38.77,660379,0
+CYTK.US,D,20211130,000000,38.27,39.72,37.63,39.34,1171981,0
+CYTK.US,D,20211201,000000,40.65,40.65,36.85,36.91,1015405,0
+CYTK.US,D,20211202,000000,36.94,39.57,36.25,38.15,903332,0
+CYTK.US,D,20211203,000000,38.31,38.5,35.01,35.5,1480484,0
+CYTK.US,D,20211206,000000,35.66,37.06,35.015,36.16,784642,0
+CYTK.US,D,20211207,000000,36.75,38.085,36.75,37.47,914999,0
+CYTK.US,D,20211208,000000,37.73,37.77,36.67,37.05,935794,0
+CYTK.US,D,20211209,000000,36.94,37.2199,34.88,35.03,852368,0
+CYTK.US,D,20211210,000000,35.52,37.1,35.52,36.1,868437,0
+CYTK.US,D,20211213,000000,35.77,36.82,34.44,36.47,864303,0
+CYTK.US,D,20211214,000000,36.3,37.56,35.28,37.12,652515,0
+CYTK.US,D,20211215,000000,37.23,38.74,36.17,38.61,1098645,0
+CYTK.US,D,20211216,000000,38.66,38.94,36.28,36.52,887586,0
+CYTK.US,D,20211217,000000,36.29,39.0864,35.54,38.28,2352003,0
+CYTK.US,D,20211220,000000,38.03,40.57,36.6616,39.5,1437462,0
+CYTK.US,D,20211221,000000,39.87,41.17,39.4,40.83,965556,0
+CYTK.US,D,20211222,000000,41.22,44.56,41.04,44.02,752529,0
+CYTK.US,D,20211223,000000,43.95,45.42,43.07,44.66,684226,0
+CYTK.US,D,20211227,000000,44.6,46.41,44.07,45.85,1002822,0
+CYTK.US,D,20211228,000000,45.69,47.6,45.46,45.54,410435,0
+CYTK.US,D,20211229,000000,45.06,46.51,45.02,46.38,309190,0
+CYTK.US,D,20211230,000000,46.16,47.9,45.495,45.6,600231,0
+CYTK.US,D,20211231,000000,45.42,47.04,45.23,45.58,675066,0
+CYTK.US,D,20220103,000000,45.58,46.95,45.04,46,684418,0
+CYTK.US,D,20220104,000000,46.22,46.27,42.66,42.83,968961,0
+CYTK.US,D,20220105,000000,42.29,42.62,39.35,39.42,1010890,0
+CYTK.US,D,20220106,000000,39.27,39.52,37.28,38.78,1458448,0
+CYTK.US,D,20220107,000000,34.45,37.81,34,35.15,3394559,0
+CYTK.US,D,20220110,000000,34.69,36.15,33.82,35.8,1349886,0
+CYTK.US,D,20220111,000000,35.63,36.02,34.26,34.82,1235234,0
+CYTK.US,D,20220112,000000,36.0902,36.0902,33.66,34.12,834224,0
+CYTK.US,D,20220113,000000,33.79,34.07,32.65,32.88,1128091,0
+CYTK.US,D,20220114,000000,32.27,33.06,31.57,33,1001067,0
+CYTK.US,D,20220118,000000,32.62,33.84,32.0001,32.38,1158495,0
+CYTK.US,D,20220119,000000,32.61,33.54,31.67,31.71,625083,0
+CYTK.US,D,20220120,000000,31.79,32.5,30.7,30.81,606052,0
+CYTK.US,D,20220121,000000,30.52,31.54,29.925,30.3,1548808,0
+CYTK.US,D,20220124,000000,30,31.62,29.26,31.47,1062127,0
+CYTK.US,D,20220125,000000,30.94,31.345,30.08,30.48,1031278,0
+CYTK.US,D,20220126,000000,30.93,32.31,29.94,30.24,757913,0
+CYTK.US,D,20220127,000000,30.42,31.02,29.46,29.74,720666,0
+CYTK.US,D,20220128,000000,31.1,31.6,29.67,31.56,1212898,0
+CYTK.US,D,20220131,000000,31.46,33.27,31.29,33.19,943717,0
+CYTK.US,D,20220201,000000,33.35,33.73,31.93,33.57,2027307,0
+CYTK.US,D,20220202,000000,33.51,33.87,32.52,33.03,782800,0
+CYTK.US,D,20220203,000000,32.47,33.37,31.7,32.09,509882,0
+CYTK.US,D,20220204,000000,32.25,34.4,32.08,33.7,1896515,0
+CYTK.US,D,20220207,000000,33.5,35.1425,32.89,34.95,710733,0
+CYTK.US,D,20220208,000000,34.98,36.83,34.675,36.72,1698539,0
+CYTK.US,D,20220209,000000,37.05,39.13,36.945,39.12,1817842,0
+CYTK.US,D,20220210,000000,38.16,40.91,38.03,39.32,1678316,0
+CYTK.US,D,20220211,000000,39.26,40.79,39.14,40.32,1159818,0
+CYTK.US,D,20220214,000000,40.84,41.02,39.25,40.34,1303317,0
+CYTK.US,D,20220215,000000,39.81,40.49,36.955,37.58,3067326,0
+CYTK.US,D,20220216,000000,37.03,37.245,35.85,36.72,998203,0
+CYTK.US,D,20220217,000000,35.99,36.275,34.94,35.22,948722,0
+CYTK.US,D,20220218,000000,34.425,35.48,34.115,34.9,877231,0
+CYTK.US,D,20220222,000000,34.19,34.78,33.54,33.69,915090,0
+CYTK.US,D,20220223,000000,33.69,34.11,31.33,31.35,1097255,0
+CYTK.US,D,20220224,000000,30.4,33.95,30.27,33.95,1472671,0
+CYTK.US,D,20220225,000000,33.73,35.35,32.56,35.02,953317,0
+CYTK.US,D,20220228,000000,34.37,35.62,34.2,35.32,794658,0
+CYTK.US,D,20220301,000000,35.41,36.74,34.68,35.95,1024164,0
+CYTK.US,D,20220302,000000,36.46,37.81,35.565,37.63,772691,0
+CYTK.US,D,20220303,000000,37.73,37.98,36.12,36.56,787334,0
+CYTK.US,D,20220304,000000,36.42,37.02,35.15,35.79,915780,0
+CYTK.US,D,20220307,000000,36.01,37.405,35.95,36.83,860047,0
+CYTK.US,D,20220308,000000,36.84,37.63,35.66,35.7,756656,0
+CYTK.US,D,20220309,000000,36.28,38.22,36.28,38.13,916012,0
+CYTK.US,D,20220310,000000,37.41,38.78,36.97,37.87,632156,0
+CYTK.US,D,20220311,000000,38.34,38.89,37.08,37.5,626628,0
+CYTK.US,D,20220314,000000,37.4,37.51,34.5,34.69,1211671,0
+CYTK.US,D,20220315,000000,33.36,34.74,33.36,33.94,798594,0
+CYTK.US,D,20220316,000000,34.17,34.805,33.1,34.72,1312716,0
+CYTK.US,D,20220317,000000,34.4,37.22,34.28,37.05,971224,0
+CYTK.US,D,20220318,000000,37.59,38.34,36.63,37.32,1750671,0
+CYTK.US,D,20220321,000000,37.25,37.29,35.32,35.57,989291,0
+CYTK.US,D,20220322,000000,35.55,36.48,35.33,36.3,1115408,0
+CYTK.US,D,20220323,000000,35.92,37.55,35.56,37.18,767850,0
+CYTK.US,D,20220324,000000,37.24,38.03,36.73,37.67,520135,0
+CYTK.US,D,20220325,000000,37.91,37.91,35.96,36.47,508930,0
+CYTK.US,D,20220328,000000,36.51,37.28,35.665,36.76,344375,0
+CYTK.US,D,20220329,000000,37.19,38.45,36.685,38.42,601066,0
+CYTK.US,D,20220330,000000,38.32,38.66,36.4,36.53,564576,0
+CYTK.US,D,20220331,000000,36.75,37.69,36.33,36.81,922073,0
+CYTK.US,D,20220401,000000,36.82,38.5,36.8,38.38,838819,0
+CYTK.US,D,20220404,000000,38.5,40.13,38.19,40.04,1119548,0
+CYTK.US,D,20220405,000000,40.35,42.16,39.97,40.35,955973,0
+CYTK.US,D,20220406,000000,39.8,43.48,39.51,42.54,1309603,0
+CYTK.US,D,20220407,000000,42.17,43.53,41.982,43.19,1247192,0
+CYTK.US,D,20220408,000000,42.75,43.29,41.38,41.69,846264,0
+CYTK.US,D,20220411,000000,41.26,42.54,40.56,41.07,1135838,0
+CYTK.US,D,20220412,000000,41.69,42.775,40.47,40.78,453303,0
+CYTK.US,D,20220413,000000,40.72,41.58,40.52,40.97,641082,0
+CYTK.US,D,20220414,000000,40.9,41.16,39.41,39.56,441698,0
+CYTK.US,D,20220418,000000,39.37,39.37,37.94,38.25,648237,0
+CYTK.US,D,20220419,000000,38.25,38.76,37.7622,37.93,1012033,0
+CYTK.US,D,20220420,000000,38.17,38.7,37.421,37.81,538377,0
+CYTK.US,D,20220421,000000,37.97,38.5166,36.3,36.6,686581,0
+CYTK.US,D,20220422,000000,36.32,37.03,35.79,35.91,480504,0
+CYTK.US,D,20220425,000000,35.89,37.01,34.97,36.5,836223,0
+CYTK.US,D,20220426,000000,36.18,36.18,33.79,33.93,1128369,0
+CYTK.US,D,20220427,000000,33.94,35.13,33.94,34.69,608213,0
+CYTK.US,D,20220428,000000,35.35,35.965,33.6,35.75,1025666,0
+CYTK.US,D,20220429,000000,34.87,40.55,34.82,39.87,2316432,0
+CYTK.US,D,20220502,000000,40.04,41.26,37.8,39.93,1530048,0
+CYTK.US,D,20220503,000000,40.1,40.745,39.25,40,636162,0
+CYTK.US,D,20220504,000000,40.3,41.38,37.945,41.03,851316,0
+CYTK.US,D,20220505,000000,41.33,42.37,39.3131,40.34,1177220,0
+CYTK.US,D,20220506,000000,39.4,39.7698,37.22,38.06,848526,0
+CYTK.US,D,20220509,000000,37.06,37.69,34.5,34.97,1231705,0
+CYTK.US,D,20220510,000000,36.56,38.75,36.2,37.89,949385,0
+CYTK.US,D,20220511,000000,37.54,38.98,36.8,36.9,919573,0
+CYTK.US,D,20220512,000000,36.64,39.38,35.88,38.35,693998,0
+CYTK.US,D,20220513,000000,38.85,42.29,38.85,42.01,1209213,0
+CYTK.US,D,20220516,000000,42.95,44.85,41.14,43.4,939011,0
+CYTK.US,D,20220517,000000,42.43,43.6,41.6,42.15,1125627,0
+CYTK.US,D,20220518,000000,41.02,42.16,38.45,38.65,1189109,0
+CYTK.US,D,20220519,000000,38.16,39.17,36.81,38.79,1424154,0
+CYTK.US,D,20220520,000000,39.23,39.85,38.03,39.76,710792,0
+CYTK.US,D,20220523,000000,40.43,40.64,38.63,39.85,718138,0
+CYTK.US,D,20220524,000000,39.16,39.16,37.5001,38.24,742477,0
+CYTK.US,D,20220525,000000,38.1,39.695,37.73,38.75,620334,0
+CYTK.US,D,20220526,000000,38.92,39.55,37.99,38.99,692080,0
+CYTK.US,D,20220527,000000,39.32,41.91,38.93,41.87,728951,0
+CYTK.US,D,20220531,000000,41.65,42,39.02,39.9,573343,0
+CYTK.US,D,20220601,000000,40.07,40.93,38.84,40.47,476998,0
+CYTK.US,D,20220602,000000,40.41,42,40.02,41.36,474454,0
+CYTK.US,D,20220603,000000,40.69,43.08,40.69,42.89,599308,0
+CYTK.US,D,20220606,000000,43.41,43.41,39.31,39.41,554257,0
+CYTK.US,D,20220607,000000,38.71,41.55,38.4,41.49,515125,0
+CYTK.US,D,20220608,000000,41.16,42.57,41.16,41.68,411591,0
+CYTK.US,D,20220609,000000,41.37,41.66,38.65,38.84,593892,0
+CYTK.US,D,20220610,000000,39.12,40.32,37.9,39.5,690340,0
+CYTK.US,D,20220613,000000,38,40.34,37.81,39.29,870936,0
+CYTK.US,D,20220614,000000,39.13,40.5125,37.995,39.18,569156,0
+CYTK.US,D,20220615,000000,39.55,41.67,38.05,41.11,680696,0
+CYTK.US,D,20220616,000000,40.18,40.6345,38.09,39.65,626047,0
+CYTK.US,D,20220617,000000,39.96,41.7714,38.98,40.58,1373109,0
+CYTK.US,D,20220621,000000,41.18,44.65,40.79,43.06,1774937,0
+CYTK.US,D,20220622,000000,42.19,44.54,41.69,42.97,782221,0
+CYTK.US,D,20220623,000000,43.23,47.48,43.23,47.47,1223734,0
+CYTK.US,D,20220624,000000,47.98,48.1,45.24,47.25,1366985,0
+CYTK.US,D,20220627,000000,47.51,48.94,46.15,48.92,1173822,0
+CYTK.US,D,20220628,000000,48.9,49.41,45.8,47.3,751128,0
+CYTK.US,D,20220629,000000,46.7,48.81,46.7,48.74,623639,0
+CYTK.US,D,20220630,000000,40.49,46.845,39.27,39.29,10394691,0
+CYTK.US,D,20220701,000000,42.5,42.5,38.54,41,7399482,0
+CYTK.US,D,20220705,000000,40.44,43.9,40.18,43.9,2444790,0
+CYTK.US,D,20220706,000000,43.86,45.5,42.93,44.14,1235738,0
+CYTK.US,D,20220707,000000,44.41,47.3,44.25,45.35,2499508,0
+CYTK.US,D,20220708,000000,44.8,47.06,44.8,46.5,1145195,0
+CYTK.US,D,20220711,000000,45.87,46.44,44.92,45.34,867531,0
+CYTK.US,D,20220712,000000,45.07,47.98,43.37,44.6,766696,0
+CYTK.US,D,20220713,000000,43.92,45.77,43.89,44.67,2134693,0
+CYTK.US,D,20220714,000000,44.54,44.54,42.52,43.17,900744,0
+CYTK.US,D,20220715,000000,43.66,43.66,40.23,40.5,1610726,0
+CYTK.US,D,20220718,000000,40.46,41.25,38.34,38.54,1383128,0
+CYTK.US,D,20220719,000000,38.54,40.06,38.16,39.98,1800519,0
+CYTK.US,D,20220720,000000,40,40.59,38.77,38.83,1598350,0
+CYTK.US,D,20220721,000000,39.11,39.57,38.29,39.5,1005753,0
+CYTK.US,D,20220722,000000,39.62,39.6625,38.37,38.74,855463,0
+CYTK.US,D,20220725,000000,39.03,39.785,38.35,39.07,727011,0
+CYTK.US,D,20220726,000000,39.33,41.14,38.88,39.47,1333261,0
+CYTK.US,D,20220727,000000,39.71,42.65,38.825,42.31,1311449,0
+CYTK.US,D,20220728,000000,42.43,42.83,39.665,42.47,1016878,0
+CYTK.US,D,20220729,000000,42.19,42.9,41.35,42.33,838160,0
+CYTK.US,D,20220801,000000,42.05,42.45,40.855,41.11,608222,0
+CYTK.US,D,20220802,000000,40.95,43.13,39.881,42.39,3059530,0
+CYTK.US,D,20220803,000000,42.85,44.385,41.72,42.84,1229572,0
+CYTK.US,D,20220804,000000,43.61,47.54,43.32,46.72,2001287,0
+CYTK.US,D,20220805,000000,46.69,52.69,45.14,51.82,3541480,0
+CYTK.US,D,20220808,000000,52.08,54.74,50.388,53.54,2904738,0
+CYTK.US,D,20220809,000000,52.57,53.87,51.11,52.5,1760413,0
+CYTK.US,D,20220810,000000,53.46,53.46,50.25,52.74,1421581,0
+CYTK.US,D,20220811,000000,52.08,52.48,48.92,49.47,1539198,0
+CYTK.US,D,20220812,000000,50.3,51.08,49.995,50.3,850601,0
+CYTK.US,D,20220815,000000,50.28,51.055,49.32,50.83,1470855,0
+CYTK.US,D,20220816,000000,50.85,51.54,49.64,50.81,671180,0
+CYTK.US,D,20220817,000000,50.21,51.51,49.725,50.57,1236367,0
+CYTK.US,D,20220818,000000,50.54,51.2,48.86,50.8,644943,0
+CYTK.US,D,20220819,000000,50,51.0299,49.42,50.68,845406,0
+CYTK.US,D,20220822,000000,50.04,51.99,48.5,48.66,731165,0
+CYTK.US,D,20220823,000000,48.61,53.02,48.23,52,1279108,0
+CYTK.US,D,20220824,000000,52.03,54.68,51.93,53.26,1347766,0
+CYTK.US,D,20220825,000000,54.07,54.5968,51.76,52.25,838764,0
+CYTK.US,D,20220826,000000,52.31,52.87,50.365,51.02,695971,0
+CYTK.US,D,20220829,000000,50.35,52.02,50.33,51.17,541527,0
+CYTK.US,D,20220830,000000,51.14,51.83,49.59,51.03,772388,0
+CYTK.US,D,20220831,000000,51.56,53.69,51.1256,52.96,1034732,0
+CYTK.US,D,20220901,000000,52.96,54.23,51.36,53.74,1102812,0
+CYTK.US,D,20220902,000000,54.27,55.28,52.855,54.06,1180447,0
+CYTK.US,D,20220906,000000,53.36,53.8897,48.95,49.17,1761599,0
+CYTK.US,D,20220907,000000,48.77,51.98,48.02,50.99,1464241,0
+CYTK.US,D,20220908,000000,50.95,54.43,50.43,54.05,1229264,0
+CYTK.US,D,20220909,000000,54.17,55.8,53.76,54.52,887395,0
+CYTK.US,D,20220912,000000,54.17,55.79,54.0563,54.46,1089894,0
+CYTK.US,D,20220913,000000,52.8,54.665,52.73,53.45,837896,0
+CYTK.US,D,20220914,000000,53.85,55.43,53.23,54.3,1360821,0
+CYTK.US,D,20220915,000000,54.25,55.15,53.39,54.51,1344056,0
+CYTK.US,D,20220916,000000,53.69,54.8199,51.77,53.35,3111424,0
+CYTK.US,D,20220919,000000,52.3,52.8,50.76,52.31,1106296,0
+CYTK.US,D,20220920,000000,52.57,53.58,51.26,53.02,776892,0
+CYTK.US,D,20220921,000000,53.14,54.13,51.31,51.55,636847,0
+CYTK.US,D,20220922,000000,50.98,52.1,50.28,51.55,623455,0
+CYTK.US,D,20220923,000000,51.23,51.29,49.44,50.79,851861,0
+CYTK.US,D,20220926,000000,50.76,51.83,47.9,47.92,1004059,0
+CYTK.US,D,20220927,000000,48.95,49.91,48.435,49.23,994186,0
+CYTK.US,D,20220928,000000,50.14,50.36,49.22,50.03,1318808,0
+CYTK.US,D,20220929,000000,49.85,49.995,47.64,48.93,1171015,0
+CYTK.US,D,20220930,000000,48.66,50.14,47.81,48.45,932501,0
+CYTK.US,D,20221003,000000,50.2,51.71,49.3,51.11,1276758,0
+CYTK.US,D,20221004,000000,51.44,52.3,49.585,50.12,945559,0
+CYTK.US,D,20221005,000000,49.54,49.81,48.16,49.38,977405,0
+CYTK.US,D,20221006,000000,48.99,52.4013,48.62,50.39,3283561,0
+CYTK.US,D,20221007,000000,49.93,49.94,47.38,47.76,1626515,0
+CYTK.US,D,20221010,000000,47.76,48.33,46.63,47.23,415311,0
+CYTK.US,D,20221011,000000,48.03,48.6,46.8,48.24,1062521,0
+CYTK.US,D,20221012,000000,48.13,48.275,46.25,47.96,460708,0
+CYTK.US,D,20221013,000000,47,49.07,46.425,48.64,503484,0
+CYTK.US,D,20221014,000000,48.96,49.77,45.9,45.95,769852,0
+CYTK.US,D,20221017,000000,46.7,49.16,46.16,48.12,830469,0
+CYTK.US,D,20221018,000000,48.52,49.66,48.215,49.08,673748,0
+CYTK.US,D,20221019,000000,48.68,48.695,46.81,47.1,714481,0
+CYTK.US,D,20221020,000000,47.05,48.32,46.92,47.35,875775,0
+CYTK.US,D,20221021,000000,47.8,48.23,46.32,46.42,2569481,0
+CYTK.US,D,20221024,000000,46.32,46.67,44.02,45.08,1813483,0
+CYTK.US,D,20221025,000000,46,47.64,45.9708,46.22,1381022,0
+CYTK.US,D,20221026,000000,46.43,46.57,43.11,43.25,2185663,0
+CYTK.US,D,20221027,000000,43.75,44.94,42.52,42.59,901803,0
+CYTK.US,D,20221028,000000,42.52,43.5125,42.1401,43.24,936588,0
+CYTK.US,D,20221031,000000,43.11,43.87,41.955,43.66,1153225,0
+CYTK.US,D,20221101,000000,44.05,44.11,42.73,42.99,785083,0
+CYTK.US,D,20221102,000000,42.72,43.63,41.6,41.87,552886,0
+CYTK.US,D,20221103,000000,41.34,42.15,39.75,39.75,840670,0
+CYTK.US,D,20221104,000000,39.02,40.4,36.38,37.75,1834588,0
+CYTK.US,D,20221107,000000,37.75,38.45,35.67,36.51,1607111,0
+CYTK.US,D,20221108,000000,37,38.855,36.3,38.25,1291254,0
+CYTK.US,D,20221109,000000,38.1,38.41,36.52,36.65,992959,0
+CYTK.US,D,20221110,000000,38.2,39.21,37.53,39.12,1053947,0
+CYTK.US,D,20221111,000000,38.71,39.98,38.56,39.65,1037965,0
+CYTK.US,D,20221114,000000,39.89,40.99,39.37,39.87,962469,0
+CYTK.US,D,20221115,000000,40.88,41.02,39.5301,39.95,571171,0
+CYTK.US,D,20221116,000000,39.9,40.98,39.39,40.07,765688,0
+CYTK.US,D,20221117,000000,39.86,40.52,39.31,40.33,733731,0
+CYTK.US,D,20221118,000000,41.36,41.5,40.01,41.14,952420,0
+CYTK.US,D,20221121,000000,41.25,41.25,39.655,39.93,911973,0
+CYTK.US,D,20221122,000000,40.28,40.28,39.21,40.05,586156,0
+CYTK.US,D,20221123,000000,40.25,40.655,39.11,40.51,508545,0
+CYTK.US,D,20221125,000000,40.26,41,40,40.68,295828,0
+CYTK.US,D,20221128,000000,40.56,41.29,39.8,40.09,730458,0
+CYTK.US,D,20221129,000000,40.21,41.01,39.91,40.46,858853,0
+CYTK.US,D,20221130,000000,40.96,42.66,40.46,42.5,1501685,0
+CYTK.US,D,20221201,000000,42.23,42.69,40.72,40.86,833660,0
+CYTK.US,D,20221202,000000,40.74,40.935,39.79,40.49,1090116,0
+CYTK.US,D,20221205,000000,40.33,40.33,37.78,38.12,1686163,0
+CYTK.US,D,20221206,000000,38.26,38.54,36.93,37,1132241,0
+CYTK.US,D,20221207,000000,36.86,37.61,36.67,37.04,1290119,0
+CYTK.US,D,20221208,000000,37.57,37.62,35.3501,36,1479708,0
+CYTK.US,D,20221209,000000,36.11,38.99,35.61,35.77,3416899,0
+CYTK.US,D,20221212,000000,35.8,38.935,35.65,38.33,1855219,0
+CYTK.US,D,20221214,000000,38.56,42.7,38.5,41.41,2716668,0
+CYTK.US,D,20221215,000000,41.41,43.43,40.81,43.1,1723079,0
+CYTK.US,D,20221216,000000,42.55,44.81,42.23,43.71,3055936,0
+CYTK.US,D,20221219,000000,43.76,44.31,42.38,44.02,1291490,0
+CYTK.US,D,20221220,000000,44.77,45.49,44.04,44.46,1430017,0
+CYTK.US,D,20221221,000000,44.3,45.98,43.36,45.12,890433,0
+CYTK.US,D,20221222,000000,45.03,47.49,44.03,47.41,1111542,0
+CYTK.US,D,20221223,000000,46.91,47.0876,45.03,45.59,661202,0
+CYTK.US,D,20221227,000000,45.56,45.69,44.91,45.19,539555,0
+CYTK.US,D,20221228,000000,45.46,46.75,44.88,45.6,824377,0
+CYTK.US,D,20221229,000000,45.91,46.765,45.24,45.69,711684,0
+CYTK.US,D,20221230,000000,45.28,45.91,44.69,45.82,940309,0
+CYTK.US,D,20230103,000000,45.97,46.2253,43.65,44.35,1006088,0
+CYTK.US,D,20230104,000000,44.42,44.68,42.6,42.7,942636,0
+CYTK.US,D,20230105,000000,42.31,42.81,41.68,42.53,998851,0
+CYTK.US,D,20230106,000000,42.65,43.4,41.86,43.15,786228,0
+CYTK.US,D,20230109,000000,43.48,43.5,42.22,42.3,820466,0
+CYTK.US,D,20230110,000000,42.24,43.65,42.24,43.42,920505,0
+CYTK.US,D,20230111,000000,43.27,43.27,41.2,41.27,1060452,0
+CYTK.US,D,20230112,000000,41.03,42.91,40.18,42.82,925408,0
+CYTK.US,D,20230113,000000,42.68,43.58,41.89,42.46,780522,0
+CYTK.US,D,20230117,000000,42.89,43,41.93,42.72,639159,0
+CYTK.US,D,20230118,000000,42.97,43.61,41.975,42.52,532821,0
+CYTK.US,D,20230119,000000,42.61,43.19,41.89,41.93,776407,0
+CYTK.US,D,20230120,000000,42.41,42.41,41.11,41.79,684259,0
+CYTK.US,D,20230123,000000,41.88,42.2636,40.26,42.2,1498794,0
+CYTK.US,D,20230124,000000,42.23,43.56,41.68,43.15,1197867,0
+CYTK.US,D,20230125,000000,43.21,43.66,42.7701,42.96,1066647,0
+CYTK.US,D,20230126,000000,43.07,43.49,42.4501,43.25,494633,0
+CYTK.US,D,20230127,000000,43.31,44.03,43.05,43.12,405922,0
+CYTK.US,D,20230130,000000,43.08,43.39,40.98,41.06,907220,0
+CYTK.US,D,20230131,000000,41.22,42.57,40.9399,42.48,908744,0
+CYTK.US,D,20230201,000000,42.4,43.26,40.83,42.83,1063133,0
+CYTK.US,D,20230202,000000,43.24,44.86,42.82,44.56,983803,0
+CYTK.US,D,20230203,000000,44,45.185,43.47,45.01,998335,0
+CYTK.US,D,20230206,000000,45,45.63,44.62,44.84,649443,0
+CYTK.US,D,20230207,000000,44.89,45.1,43.38,44.98,625080,0
+CYTK.US,D,20230208,000000,44.98,44.98,43.82,43.89,668266,0
+CYTK.US,D,20230209,000000,44.03,44.68,43.445,44.3,514906,0
+CYTK.US,D,20230210,000000,44.37,44.9,43.56,43.58,1005181,0
+CYTK.US,D,20230213,000000,43.7,45.17,42.32,43.87,1108018,0
+CYTK.US,D,20230214,000000,43.61,44.36,42.62,43.35,744943,0
+CYTK.US,D,20230215,000000,43.05,43.27,42.445,42.87,1347724,0
+CYTK.US,D,20230216,000000,42.5,44.97,42.3,44.13,931922,0
+CYTK.US,D,20230217,000000,44.01,45.84,43.35,45.71,749452,0
+CYTK.US,D,20230221,000000,45.21,45.495,41.96,42.04,1114201,0
+CYTK.US,D,20230222,000000,41.74,42.65,41.395,41.74,873704,0
+CYTK.US,D,20230223,000000,41.99,43.27,41.57,43.09,676306,0
+CYTK.US,D,20230224,000000,42.73,43.5,42.3,42.81,743112,0
+CYTK.US,D,20230227,000000,43.14,43.27,42.39,42.98,445869,0
+CYTK.US,D,20230228,000000,42.81,43.6016,42.55,43.36,1110288,0
+CYTK.US,D,20230301,000000,43.22,43.89,42.86,43.11,977428,0
+CYTK.US,D,20230302,000000,41.57,42.32,39.5,39.6,1692696,0
+CYTK.US,D,20230303,000000,39.73,42.755,39.7,41.95,1065953,0
+CYTK.US,D,20230306,000000,41.74,41.74,38.76,39.13,1990724,0
+CYTK.US,D,20230307,000000,39.29,40.5,38.96,40.11,1156502,0
+CYTK.US,D,20230308,000000,39.94,40.175,38.53,39.24,861120,0
+CYTK.US,D,20230309,000000,39.12,39.45,36.5,36.86,1190466,0
+CYTK.US,D,20230310,000000,36.64,36.67,34.395,35.6,1812035,0
+CYTK.US,D,20230313,000000,35.41,37.62,35.07,37.27,1499622,0
+CYTK.US,D,20230314,000000,37.75,38.385,37.31,37.76,895212,0
+CYTK.US,D,20230315,000000,37.34,37.71,36.48,37.27,767733,0
+CYTK.US,D,20230316,000000,36.99,37.94,36.4,37.06,1146150,0
+CYTK.US,D,20230317,000000,36.87,36.935,35.02,35.33,2429127,0
+CYTK.US,D,20230320,000000,35.2,35.505,34.55,35.2,841089,0
+CYTK.US,D,20230321,000000,35.5,36.59,35.0575,36.18,1414462,0
+CYTK.US,D,20230322,000000,36.02,37.445,34.31,34.37,804866,0
+CYTK.US,D,20230323,000000,34.8,34.99,33.37,33.63,815103,0
+CYTK.US,D,20230324,000000,33.37,33.64,32.96,33.36,720685,0
+CYTK.US,D,20230327,000000,33.73,34.64,33.42,34.53,539827,0
+CYTK.US,D,20230328,000000,34.36,35.6,33.98,34.98,803737,0
+CYTK.US,D,20230329,000000,35.31,35.31,34.6,35.25,591218,0
+CYTK.US,D,20230330,000000,35.47,35.7,34.15,34.21,838249,0
+CYTK.US,D,20230331,000000,35,36.6599,34.7,35.19,3036613,0
+CYTK.US,D,20230403,000000,35.15,37.76,34.6,37.71,1556121,0
+CYTK.US,D,20230404,000000,37.87,38.05,36.02,36.33,1062944,0
+CYTK.US,D,20230405,000000,36.21,36.98,35.84,36.16,667887,0
+CYTK.US,D,20230406,000000,36.26,36.475,35.695,36.42,605451,0
+CYTK.US,D,20230410,000000,36.15,36.42,34.61,34.99,1655857,0
+CYTK.US,D,20230411,000000,35.11,35.635,34.9,35.3,542909,0
+CYTK.US,D,20230412,000000,35.68,35.91,33.88,34.05,795554,0
+CYTK.US,D,20230413,000000,34.03,36.1,33.86,35.93,1194988,0
+CYTK.US,D,20230414,000000,35.91,36.18,34.5,34.78,551701,0
+CYTK.US,D,20230417,000000,35.23,36.51,34.735,36.41,988110,0
+CYTK.US,D,20230418,000000,36.92,37.51,36.42,36.8,1274459,0
+CYTK.US,D,20230419,000000,36.27,38,36.11,37.93,716646,0
+CYTK.US,D,20230420,000000,37.61,37.73,36.2,36.59,580230,0
+CYTK.US,D,20230421,000000,36.62,38.51,36.34,38.34,855222,0
+CYTK.US,D,20230424,000000,38.24,38.4,37.145,38.32,776986,0
+CYTK.US,D,20230425,000000,38.07,38.7012,37.13,37.86,972735,0
+CYTK.US,D,20230426,000000,37.94,38.64,36.84,37.14,431111,0
+CYTK.US,D,20230427,000000,37.25,38.03,36.65,37.86,753783,0
+CYTK.US,D,20230428,000000,37.87,38.5,37.25,37.4,978335,0
+CYTK.US,D,20230501,000000,37.36,38.48,37.15,37.77,1360347,0
+CYTK.US,D,20230502,000000,37.77,38.05,36.77,37.31,965419,0
+CYTK.US,D,20230503,000000,37.47,40.25,37.145,39.34,1632005,0
+CYTK.US,D,20230504,000000,40.01,40.25,38.4,39.29,983059,0
+CYTK.US,D,20230505,000000,40.97,40.97,37.815,39.44,1882665,0
+CYTK.US,D,20230508,000000,39.61,40,37.89,38.41,590871,0
+CYTK.US,D,20230509,000000,37.99,38.86,37.46,38.84,482262,0
+CYTK.US,D,20230510,000000,38.84,39.39,38.5,39.23,507578,0
+CYTK.US,D,20230511,000000,39.5,39.66,37.68,37.83,1154901,0
+CYTK.US,D,20230512,000000,37.74,38.01,36.96,37.64,810957,0
+CYTK.US,D,20230515,000000,37.79,39.19,37.06,38.95,618507,0
+CYTK.US,D,20230516,000000,38.29,38.5,36.59,37.23,815316,0
+CYTK.US,D,20230517,000000,37.45,37.87,36.195,37.81,497766,0
+CYTK.US,D,20230518,000000,37.8,37.88,36.66,37.58,388255,0
+CYTK.US,D,20230519,000000,38.28,39.1,37.805,38.98,942868,0
+CYTK.US,D,20230522,000000,39.16,40.99,39.16,40.75,901956,0
+CYTK.US,D,20230523,000000,40.69,41.24,38.77,39.01,814978,0
+CYTK.US,D,20230524,000000,38.79,38.79,37.81,38.14,662548,0
+CYTK.US,D,20230525,000000,38.06,38.06,36.75,37.54,508395,0
+CYTK.US,D,20230526,000000,37.77,37.915,37.06,37.36,371630,0
+CYTK.US,D,20230530,000000,37.19,38.02,36.96,37.96,365630,0
+CYTK.US,D,20230531,000000,38.11,39.02,37.14,37.69,696127,0
+CYTK.US,D,20230601,000000,37.84,38.96,37.16,37.96,612510,0
+CYTK.US,D,20230602,000000,38.56,39.245,37.95,38.63,688041,0
+CYTK.US,D,20230605,000000,38.16,39,37.98,38,621057,0
+CYTK.US,D,20230606,000000,38.05,38.79,37.7,37.73,606182,0
+CYTK.US,D,20230607,000000,37.85,38.935,36.89,38.73,738281,0
+CYTK.US,D,20230608,000000,38.5,38.55,37.51,38.06,577847,0
+CYTK.US,D,20230609,000000,37.98,38.145,36.98,37.03,490418,0
+CYTK.US,D,20230612,000000,37.33,37.57,35.91,35.96,987598,0
+CYTK.US,D,20230613,000000,36.06,37,35.885,36.34,1055866,0
+CYTK.US,D,20230614,000000,36.44,36.62,34.95,35.01,942204,0
+CYTK.US,D,20230615,000000,34.87,35.96,34.57,35.44,934912,0
+CYTK.US,D,20230616,000000,35.98,35.98,34.26,34.84,1863366,0
+CYTK.US,D,20230620,000000,34.7,35.835,34.47,35.66,764447,0
+CYTK.US,D,20230621,000000,35.47,36.16,34.76,36.12,756939,0
+CYTK.US,D,20230622,000000,36.63,37.856,36.36,37.22,826083,0
+CYTK.US,D,20230623,000000,36.91,37.21,35.19,35.22,2205377,0
+CYTK.US,D,20230626,000000,35.07,35.13,32.735,32.94,1577501,0
+CYTK.US,D,20230627,000000,32.96,33.95,32.32,33.75,1233086,0
+CYTK.US,D,20230628,000000,33.81,34.25,33.205,33.5,718151,0
+CYTK.US,D,20230629,000000,33.38,33.87,32.56,32.75,930042,0
+CYTK.US,D,20230630,000000,33.14,33.37,32.52,32.62,1048747,0
+CYTK.US,D,20230703,000000,32.37,33.5,32.26,33.36,344887,0
+CYTK.US,D,20230705,000000,33.1,33.54,32.51,33.39,807938,0
+CYTK.US,D,20230706,000000,32.87,33.65,32.685,33.63,516225,0
+CYTK.US,D,20230707,000000,33.68,35.29,33.68,34.71,1427745,0
+CYTK.US,D,20230710,000000,34.63,36.04,34.63,35.85,985453,0
+CYTK.US,D,20230711,000000,35.83,35.83,34.92,35.13,756622,0
+CYTK.US,D,20230712,000000,35.61,35.8367,34.85,35.29,1043709,0
+CYTK.US,D,20230713,000000,35.37,36.255,35.08,35.5,820647,0
+CYTK.US,D,20230714,000000,35.32,35.4,34.61,34.93,628238,0
+CYTK.US,D,20230717,000000,35.18,35.875,33.8,33.81,593594,0
+CYTK.US,D,20230718,000000,33.73,33.89,33.04,33.19,703887,0
+CYTK.US,D,20230719,000000,33.41,34.27,33.33,33.62,891584,0
+CYTK.US,D,20230720,000000,33.6,33.68,32.39,32.4,1009864,0
+CYTK.US,D,20230721,000000,32.46,33.29,32.2625,32.72,1096144,0
+CYTK.US,D,20230724,000000,32.76,33.17,32.0501,32.89,453075,0
+CYTK.US,D,20230725,000000,32.65,33.15,32.1,32.14,884284,0
+CYTK.US,D,20230726,000000,32.01,32.58,31.81,32.4,940944,0
+CYTK.US,D,20230727,000000,32.68,32.7699,31.92,32.23,676437,0
+CYTK.US,D,20230728,000000,32.28,33.56,32.17,33.25,1264775,0
+CYTK.US,D,20230731,000000,33,33.43,32.87,33.35,690584,0
+CYTK.US,D,20230801,000000,33.09,33.1,32.01,32.5,766242,0
+CYTK.US,D,20230802,000000,32.01,32.44,30.66,31.08,816541,0
+CYTK.US,D,20230803,000000,31.02,32.27,30.82,31.7,1136432,0
+CYTK.US,D,20230804,000000,31.99,34.97,31.945,33.19,1112298,0
+CYTK.US,D,20230807,000000,33.45,33.45,31.045,31.35,943508,0
+CYTK.US,D,20230808,000000,31.33,32.14,31,31.95,761966,0
+CYTK.US,D,20230809,000000,31.98,32.45,31.63,31.8,647347,0
+CYTK.US,D,20230810,000000,31.7,32.68,31.7,32.49,577156,0
+CYTK.US,D,20230811,000000,32.23,32.76,32.1,32.75,338173,0
+CYTK.US,D,20230814,000000,32.45,32.6,31.63,32.1,568983,0
+CYTK.US,D,20230815,000000,32.32,32.73,31.83,32.71,1165194,0
+CYTK.US,D,20230816,000000,32.59,33.69,32.16,33.17,785141,0
+CYTK.US,D,20230817,000000,33.14,33.23,31.81,31.88,519977,0
+CYTK.US,D,20230818,000000,31.66,32.78,31.565,32.44,747526,0
+CYTK.US,D,20230821,000000,32.37,33.32,31.8,32.94,729972,0
+CYTK.US,D,20230822,000000,32.94,33.66,32.26,33.36,441907,0
+CYTK.US,D,20230823,000000,33.58,34.105,32.98,33.05,356784,0
+CYTK.US,D,20230824,000000,32.94,33.77,32.75,33.68,641136,0
+CYTK.US,D,20230825,000000,33.96,35.26,33.68,34.86,700956,0
+CYTK.US,D,20230828,000000,35.06,35.95,34.85,35.88,455157,0
+CYTK.US,D,20230829,000000,35.7,36.08,35.21,35.49,373380,0
+CYTK.US,D,20230830,000000,35.58,35.7188,34.915,35.22,466460,0
+CYTK.US,D,20230831,000000,35,35.825,34.8,34.94,603119,0
+CYTK.US,D,20230901,000000,35.33,36.57,35.3,36,718643,0
+CYTK.US,D,20230905,000000,35.83,35.87,34.96,35.16,585495,0
+CYTK.US,D,20230906,000000,35.57,36.219,35.49,35.81,436410,0
+CYTK.US,D,20230907,000000,35.67,36.74,35.67,36.61,595377,0
+CYTK.US,D,20230908,000000,36.78,37.1,35.88,36.06,699707,0
+CYTK.US,D,20230911,000000,36.06,36.06,34.658,34.73,845354,0
+CYTK.US,D,20230912,000000,34.73,35.22,34.24,35.05,579892,0
+CYTK.US,D,20230913,000000,35.08,35.21,34.41,34.83,734779,0
+CYTK.US,D,20230914,000000,34.86,35.27,34.16,34.21,1366072,0
+CYTK.US,D,20230915,000000,34.52,34.52,33.65,34.23,1499130,0
+CYTK.US,D,20230918,000000,34.12,34.585,33.17,33.87,1410976,0
+CYTK.US,D,20230919,000000,33.87,34.38,32.83,32.93,864432,0
+CYTK.US,D,20230920,000000,32.76,33.03,31.96,31.97,849372,0
+CYTK.US,D,20230921,000000,31.44,31.9,30.595,31.24,1004769,0
+CYTK.US,D,20230922,000000,31.4,31.54,30.84,30.95,407738,0
+CYTK.US,D,20230925,000000,30.79,31.02,29.9,29.98,608576,0
+CYTK.US,D,20230926,000000,30.08,30.6557,29.79,30,1035920,0
+CYTK.US,D,20230927,000000,30.01,30.55,29.71,29.92,706387,0
+CYTK.US,D,20230928,000000,29.81,31.717,28.96,30.8,1627654,0
+CYTK.US,D,20230929,000000,31.01,31.09,29.25,29.46,1689258,0
+CYTK.US,D,20231002,000000,29.36,29.4,27.56,27.88,1580843,0
+CYTK.US,D,20231003,000000,27.91,28.17,26.57,26.88,1386825,0
+CYTK.US,D,20231004,000000,26.85,27.33,25.98,27.05,1192714,0
+CYTK.US,D,20231005,000000,26.95,27.7,26.545,27.47,939934,0
+CYTK.US,D,20231006,000000,27.34,31.36,26.831,30.6,2580717,0
+CYTK.US,D,20231009,000000,30.85,31.77,30.1,31.7,1505763,0
+CYTK.US,D,20231010,000000,31.79,35.05,31.63,34.87,4580726,0
+CYTK.US,D,20231011,000000,35.14,36,34.255,35.95,3245904,0
+CYTK.US,D,20231012,000000,35.89,35.89,32.49,33.39,1915493,0
+CYTK.US,D,20231013,000000,33.42,35.33,32.79,34.21,1555468,0
+CYTK.US,D,20231016,000000,34.06,35.7,32.99,34.65,1749864,0
+CYTK.US,D,20231017,000000,34.44,36.16,34.44,35.38,1712897,0
+CYTK.US,D,20231018,000000,35.18,35.65,33.985,34.3,1600810,0
+CYTK.US,D,20231019,000000,34.43,34.43,32.49,32.81,1943584,0
+CYTK.US,D,20231020,000000,33.33,34.065,32.93,33.11,1337065,0
+CYTK.US,D,20231023,000000,32.89,33.39,31.88,31.88,788915,0
+CYTK.US,D,20231024,000000,32.47,33.1,31.58,31.86,1026384,0
+CYTK.US,D,20231025,000000,31.44,33.01,31.08,32.59,1586255,0
+CYTK.US,D,20231026,000000,33.03,33.35,32.27,32.41,755983,0
+CYTK.US,D,20231027,000000,32.1,32.52,30.37,31.74,2375558,0
+CYTK.US,D,20231030,000000,31.82,32.65,31.5,32.09,2040802,0
+CYTK.US,D,20231031,000000,31.64,36.53,31.46,34.86,3914271,0
+CYTK.US,D,20231101,000000,34.93,35.24,34.21,35.1,1942738,0
+CYTK.US,D,20231102,000000,35.94,36.28,34.58,34.64,1785248,0
+CYTK.US,D,20231103,000000,35.45,36.78,35.01,36.32,2030603,0
+CYTK.US,D,20231106,000000,35.78,36.2764,33.6,34.43,1456808,0
+CYTK.US,D,20231107,000000,35.45,36,34.91,35.85,1298960,0
+CYTK.US,D,20231108,000000,35.63,35.78,34.47,34.76,948517,0
+CYTK.US,D,20231109,000000,35.4,35.74,33.03,33.11,850599,0
+CYTK.US,D,20231110,000000,33.12,33.81,32.33,32.5,1475478,0
+CYTK.US,D,20231113,000000,31.84,33.05,31.59,32.01,1542391,0
+CYTK.US,D,20231114,000000,33.38,34.4,33.02,34.29,1614558,0
+CYTK.US,D,20231115,000000,33.63,35.22,32.82,32.83,1802546,0
+CYTK.US,D,20231116,000000,32.78,33.16,31.03,31.68,1481299,0
+CYTK.US,D,20231117,000000,31.95,32.535,31.53,32.44,1288111,0
+CYTK.US,D,20231120,000000,32.67,33.15,31.79,32.31,2590149,0
+CYTK.US,D,20231121,000000,31.7,32.245,30.695,31.74,1319140,0
+CYTK.US,D,20231122,000000,32.4,32.7,31.46,31.91,1126745,0
+CYTK.US,D,20231124,000000,31.61,32.2,31.58,31.97,380342,0
+CYTK.US,D,20231127,000000,31.87,32.235,30.915,31.83,892055,0
+CYTK.US,D,20231128,000000,31.73,31.73,30.68,31.22,689379,0
+CYTK.US,D,20231129,000000,31.43,34.11,31.43,32.14,1801743,0
+CYTK.US,D,20231130,000000,32.62,34.11,32.35,33.48,2571095,0
+CYTK.US,D,20231201,000000,33.53,33.58,32.39,33.57,1695279,0
+CYTK.US,D,20231204,000000,33.65,34.98,33.38,33.89,1357434,0
+CYTK.US,D,20231205,000000,33.62,33.93,32.53,32.56,1222236,0
+CYTK.US,D,20231206,000000,32.68,34.22,32.5,33.46,1482110,0
+CYTK.US,D,20231207,000000,33.48,35.63,33.3569,34.86,1939236,0
+CYTK.US,D,20231208,000000,34.6,35.6,33.58,34.1,1596250,0
+CYTK.US,D,20231211,000000,34.16,35.8,33.06,35.5,1551496,0
+CYTK.US,D,20231212,000000,35.54,35.91,34.95,35.11,1405559,0
+CYTK.US,D,20231213,000000,35.11,37.45,34.68,37.38,1954793,0
+CYTK.US,D,20231214,000000,38.04,38.44,35.83,36.61,2261934,0
+CYTK.US,D,20231215,000000,37.68,38.22,35.76,36.07,4821757,0
+CYTK.US,D,20231218,000000,36.34,38.17,35.97,36.09,2496602,0
+CYTK.US,D,20231219,000000,36.5,37.26,32.7,36.84,3193938,0
+CYTK.US,D,20231220,000000,36.88,37.91,35.66,35.72,1765440,0
+CYTK.US,D,20231221,000000,37,45.245,36.241,44.82,8780471,0
+CYTK.US,D,20231222,000000,45,45.9999,43.21,44.6,2673529,0
+CYTK.US,D,20231226,000000,44.74,46.28,43.5251,45.71,2001165,0
+CYTK.US,D,20231227,000000,73.65,83.82,71.9,83.44,22099378,0
+CYTK.US,D,20231228,000000,82.635,85.62,79.32,83.24,7191278,0
+CYTK.US,D,20231229,000000,83.55,87.58,82.8,83.49,6322036,0
+CYTK.US,D,20240102,000000,84.38,88.82,81.75,84.12,4436969,0
+CYTK.US,D,20240103,000000,83.49,87.78,82.145,86.64,4546101,0
+CYTK.US,D,20240104,000000,87,90.22,85.8,88.24,5876497,0
+CYTK.US,D,20240105,000000,87.24,95.61,86.82,93.73,6529990,0
+CYTK.US,D,20240108,000000,89.3,110.25,85.86,108.06,15904476,0
+CYTK.US,D,20240109,000000,108.55,108.61,95.51,101.97,11769238,0
+CYTK.US,D,20240110,000000,100,103.75,97.63,101.63,7236113,0
+CYTK.US,D,20240111,000000,99.97,100.49,73.12,84.95,24190550,0
+CYTK.US,D,20240112,000000,85.51,86.98,83.86,85.6,4878202,0
+CYTK.US,D,20240116,000000,82.5,85.05,80.22,81.19,4057230,0
+CYTK.US,D,20240117,000000,80.93,86.1899,80.13,85.68,3378943,0
+CYTK.US,D,20240118,000000,84.97,86.63,81.57,82.74,2547160,0
+CYTK.US,D,20240119,000000,82.68,83.73,80.02,80.96,3382132,0
+CYTK.US,D,20240122,000000,81.2,84.08,80.56,83.69,2057995,0
+CYTK.US,D,20240123,000000,83.69,84.92,80.86,84.8,1404404,0
+CYTK.US,D,20240124,000000,83.42,84.11,81.495,81.77,1723161,0
+CYTK.US,D,20240125,000000,82.94,83.7347,80.55,82.91,1737843,0
+CYTK.US,D,20240126,000000,84,84,80.65,82.74,1163178,0
+CYTK.US,D,20240129,000000,81.67,81.8877,79.555,79.99,2472877,0
+CYTK.US,D,20240130,000000,79.96,80.44,77.27,78.73,2154204,0
+CYTK.US,D,20240131,000000,78.73,81.48,77.69,78.13,1954489,0
+CYTK.US,D,20240201,000000,78.52,82.64,78.485,81.25,2678436,0
+CYTK.US,D,20240202,000000,80.49,84.05,79.14,81.87,2391591,0
+CYTK.US,D,20240205,000000,79.23,80.655,76.555,80.16,2665981,0
+CYTK.US,D,20240206,000000,80.27,80.8,78.05,80.16,977126,0
+CYTK.US,D,20240207,000000,80.23,80.4,77,77.12,1427942,0
+CYTK.US,D,20240208,000000,77.85,79.39,76.915,78.94,1420929,0
+CYTK.US,D,20240209,000000,79,79.77,76.52,76.94,1883944,0
+CYTK.US,D,20240212,000000,77.4,79.8625,76.6101,79.3,1345169,0
+CYTK.US,D,20240213,000000,77.4,80.99,76.16,77.03,2784734,0
+CYTK.US,D,20240214,000000,77.9,78.475,75.59,76.5,1817199,0
+CYTK.US,D,20240215,000000,76.82,78.715,76.05,78.56,1704367,0
+CYTK.US,D,20240216,000000,78.46,79.59,76.78,76.89,1321250,0
+CYTK.US,D,20240220,000000,76.62,78,76.01,76.89,1136377,0
+CYTK.US,D,20240221,000000,76.32,77.35,75.66,76.5,974346,0
+CYTK.US,D,20240222,000000,76.3,77.3,75.52,75.59,1168770,0
+CYTK.US,D,20240223,000000,76,79.49,75.86,78.02,1738653,0
+CYTK.US,D,20240226,000000,77.07,79.93,77,79,1788261,0
+CYTK.US,D,20240227,000000,79,81.36,78.599,80.99,2367488,0
+CYTK.US,D,20240228,000000,77.94,78.94,69.41,73.09,4377079,0
+CYTK.US,D,20240229,000000,73.86,75,71.48,72.24,1903975,0
+CYTK.US,D,20240301,000000,73.2,75.03,72.53,73.98,1645369,0
+CYTK.US,D,20240304,000000,71.03,72,66.69,67.68,4175405,0
+CYTK.US,D,20240305,000000,66.9,68.15,66.01,66.43,2210167,0
+CYTK.US,D,20240306,000000,67.29,68,65.4,66.88,1800433,0
+CYTK.US,D,20240307,000000,66.88,67.67,65.05,65.84,1590267,0
+CYTK.US,D,20240308,000000,67,68.38,65.645,65.75,1382539,0
+CYTK.US,D,20240311,000000,65.82,66.48,62.155,64.39,2626759,0
+CYTK.US,D,20240312,000000,65,66,62.62,64.55,2384991,0
+CYTK.US,D,20240313,000000,65.33,65.8,63.5,64.63,2084591,0
+CYTK.US,D,20240314,000000,64.37,64.62,61.33,63.75,2761475,0
+CYTK.US,D,20240315,000000,63.43,65.44,62.37,65.19,21706026,0
+CYTK.US,D,20240318,000000,65.35,68.3474,63.65,63.75,2246657,0
+CYTK.US,D,20240319,000000,63.64,69.18,63.405,67.59,2510761,0
+CYTK.US,D,20240320,000000,66.83,67.9619,65.64,67.36,1454497,0
+CYTK.US,D,20240321,000000,67.9,68.87,65.765,66.03,1502807,0
+CYTK.US,D,20240322,000000,65.79,68.33,65.13,67.42,1411848,0
+CYTK.US,D,20240325,000000,67.75,69.4,67.375,68.73,1015846,0
+CYTK.US,D,20240326,000000,69,74.6799,68.28,71.15,4055443,0
+CYTK.US,D,20240327,000000,71.4,73.18,69.88,71.41,2483051,0
+CYTK.US,D,20240328,000000,71.41,71.855,69.96,70.11,1612736,0
+CYTK.US,D,20240401,000000,69.78,73.16,68.9,73.02,1412087,0
+CYTK.US,D,20240402,000000,71.19,72.72,70.345,70.97,1037252,0
+CYTK.US,D,20240403,000000,70.27,71.43,70,70.92,589413,0
+CYTK.US,D,20240404,000000,71.69,72.3299,68.72,69.18,757951,0
+CYTK.US,D,20240405,000000,69.21,73.21,68.43,72.71,1007285,0
+CYTK.US,D,20240408,000000,73.9,74.38,72.55,74.19,979775,0
+CYTK.US,D,20240409,000000,74.2,75.71,73.43,75.05,1224512,0
+CYTK.US,D,20240410,000000,72.54,75,72.28,74.36,803163,0
+CYTK.US,D,20240411,000000,74.99,75.5,72.35,73.19,788935,0
+CYTK.US,D,20240412,000000,73.76,73.76,70.61,71.56,789546,0
+CYTK.US,D,20240415,000000,71.6,71.6,67.45,68,1517011,0
+CYTK.US,D,20240416,000000,67.81,70.52,66.55,69,973213,0
+CYTK.US,D,20240417,000000,69.58,69.9,67.86,67.93,1285904,0
+CYTK.US,D,20240418,000000,67.5,68.53,66.84,67,1034789,0
+CYTK.US,D,20240419,000000,66.88,67.8,64.815,67.55,1607375,0
+CYTK.US,D,20240422,000000,67.9,67.9,65.64,66.29,1184389,0
+CYTK.US,D,20240423,000000,66.72,68.76,65.53,65.57,1284335,0
+CYTK.US,D,20240424,000000,65.89,67.45,65.68,66.82,807781,0
+CYTK.US,D,20240425,000000,64.81,65.42,63.9,64.8,1112287,0
+CYTK.US,D,20240426,000000,65,66.12,64.5,65.34,738059,0
+CYTK.US,D,20240429,000000,64.95,65,62.2,62.53,1286291,0
+CYTK.US,D,20240430,000000,61.74,62.28,60.86,61.32,2530099,0
+CYTK.US,D,20240501,000000,61.41,64.3,61.37,63.37,1232153,0
+CYTK.US,D,20240502,000000,64.33,64.69,63.57,64.34,576678,0
+CYTK.US,D,20240503,000000,66.08,66.605,65,65.27,900208,0
+CYTK.US,D,20240506,000000,65.68,66.395,63.41,65.05,607007,0
+CYTK.US,D,20240507,000000,65.74,66.52,64.53,65.28,849388,0
+CYTK.US,D,20240508,000000,65,66.25,64.52,65.27,1174612,0
+CYTK.US,D,20240509,000000,68.21,68.44,61.75,64.02,2404751,0
+CYTK.US,D,20240510,000000,63.63,64.61,61.25,62.1,1343714,0
+CYTK.US,D,20240513,000000,63.33,63.4573,55.91,57.89,3552193,0
+CYTK.US,D,20240514,000000,58.06,60.33,57.015,59.36,2413912,0
+CYTK.US,D,20240515,000000,60.27,60.99,58.33,60.5,1267465,0
+CYTK.US,D,20240516,000000,60.68,61.04,59.5,59.92,888757,0
+CYTK.US,D,20240517,000000,59.62,60.47,58.64,59.53,1056744,0
+CYTK.US,D,20240520,000000,59.59,61.4,59.33,60.6,727476,0
+CYTK.US,D,20240521,000000,60.5,60.9,59.75,60.14,886415,0
+CYTK.US,D,20240522,000000,60.53,60.97,58.8,59.23,1499174,0
+CYTK.US,D,20240523,000000,49.25,50.24,47.59,48.98,15413126,0
+CYTK.US,D,20240524,000000,49.14,49.15,47.38,48.3,6047206,0
+CYTK.US,D,20240528,000000,48.68,49.32,46.25,48.21,3762066,0
+CYTK.US,D,20240529,000000,48.08,49.25,46.7,47.86,3316115,0
+CYTK.US,D,20240530,000000,48.33,49.82,47.18,49.12,2476461,0
+CYTK.US,D,20240531,000000,49.25,49.36,48.03,48.51,2530227,0
+CYTK.US,D,20240603,000000,48.64,50.34,48.11,49.87,2487275,0
+CYTK.US,D,20240604,000000,49.16,49.38,47.82,48.41,1960856,0
+CYTK.US,D,20240605,000000,48.68,55,47.02,54.58,5674174,0
+CYTK.US,D,20240606,000000,54.25,54.75,52,52.28,3019334,0
+CYTK.US,D,20240607,000000,52.1,52.935,50.87,52.79,2186655,0
+CYTK.US,D,20240610,000000,52.07,54.45,51.51,54.16,2583421,0
+CYTK.US,D,20240611,000000,53.52,54.04,52.56,53.29,1235096,0
+CYTK.US,D,20240612,000000,54.5,54.83,53.56,54.04,1302501,0
+CYTK.US,D,20240613,000000,54.02,54.41,52.67,52.71,1150372,0
+CYTK.US,D,20240614,000000,52.23,54.35,51.87,53.93,1182895,0
+CYTK.US,D,20240617,000000,53.07,53.7655,52.08,52.78,1421658,0
+CYTK.US,D,20240618,000000,52.71,53.44,51.57,51.94,1043705,0
+CYTK.US,D,20240620,000000,51.81,52.875,51.5,51.82,1080197,0
+CYTK.US,D,20240621,000000,52.21,53.8,51.62,53.52,6269539,0
+CYTK.US,D,20240624,000000,53.75,54.57,53.01,53.9,1085952,0
+CYTK.US,D,20240625,000000,54.02,54.77,52.72,52.87,958521,0
+CYTK.US,D,20240626,000000,52.5,52.5,50.815,51.75,1846897,0
+CYTK.US,D,20240627,000000,51.86,54.035,51.29,53.78,1436301,0
+CYTK.US,D,20240628,000000,53.75,54.66,52.94,54.18,7296469,0
+CYTK.US,D,20240701,000000,53.83,55.86,53.24,54.7,1951407,0
+CYTK.US,D,20240702,000000,54.97,54.97,53.3925,54.84,1316823,0
+CYTK.US,D,20240703,000000,55.4,55.5,54.19,54.4,487269,0
+CYTK.US,D,20240705,000000,54.61,55.65,53.68,55.51,959633,0
+CYTK.US,D,20240708,000000,55.475,56.72,54.85,56.67,1065282,0
+CYTK.US,D,20240709,000000,56.24,56.36,54.58,54.86,1042737,0
+CYTK.US,D,20240710,000000,55.14,55.58,53.59,54.93,1044746,0
+CYTK.US,D,20240711,000000,56.24,56.65,55.25,56.3,1464196,0
+CYTK.US,D,20240712,000000,56.8,57.395,55.54,55.98,1169947,0
+CYTK.US,D,20240715,000000,56.1,57.53,55.34,57.39,1074096,0
+CYTK.US,D,20240716,000000,57.69,58.85,56.24,56.76,1031887,0
+CYTK.US,D,20240717,000000,55.65,57.44,54.9725,56.79,2133073,0
+CYTK.US,D,20240718,000000,56.78,57.88,55.5,55.91,1223047,0
+CYTK.US,D,20240719,000000,55.95,57,55.14,56.41,827901,0
+CYTK.US,D,20240722,000000,56.88,57.69,55.66,57.42,1436834,0
+CYTK.US,D,20240723,000000,56.87,58.2,56.21,57.38,1426720,0
+CYTK.US,D,20240724,000000,56.76,57.94,56.63,56.8,926406,0
+CYTK.US,D,20240725,000000,56.86,58.69,56.765,58.5,1343270,0
+CYTK.US,D,20240726,000000,59.62,61.38,58.5,59.69,1166219,0
+CYTK.US,D,20240729,000000,59.61,60.2,57.53,59.09,1209770,0
+CYTK.US,D,20240730,000000,59.44,60.54,58.67,60.16,923518,0
+CYTK.US,D,20240731,000000,60.3,61.27,58.67,59.01,1321484,0
+CYTK.US,D,20240801,000000,58.95,59.805,57.85,57.91,1047666,0
+CYTK.US,D,20240802,000000,55.97,57.565,55.492,57.14,1322588,0
+CYTK.US,D,20240805,000000,53.1,56.13,53,53.43,2036510,0
+CYTK.US,D,20240806,000000,53.55,54.83,53.21,53.54,949220,0
+CYTK.US,D,20240807,000000,53.93,53.93,51.05,51.22,1474621,0
+CYTK.US,D,20240808,000000,51.39,54.47,51.17,54,1721648,0
+CYTK.US,D,20240809,000000,52,56.43,51.92,55.79,1819200,0
+CYTK.US,D,20240812,000000,56.18,57.14,54.35,56.18,946398,0
+CYTK.US,D,20240813,000000,54.74,56.34,53.94,56.07,2113356,0
+CYTK.US,D,20240814,000000,55.92,56.065,54.87,55.88,805608,0
+CYTK.US,D,20240815,000000,57.46,57.73,56.3001,57.06,1192943,0
+CYTK.US,D,20240816,000000,56.73,57.4542,55.68,56.5,1246023,0
+CYTK.US,D,20240819,000000,56.56,57.38,55.63,56.46,1497379,0
+CYTK.US,D,20240820,000000,56.37,57.23,55.58,56.85,1514783,0
+CYTK.US,D,20240821,000000,57,58.21,56.22,56.58,759240,0
+CYTK.US,D,20240822,000000,56.83,56.91,55.43,56.25,837974,0
+CYTK.US,D,20240823,000000,56.57,57.94,56.21,57.32,1206898,0
+CYTK.US,D,20240826,000000,57.56,58.05,56.85,57.07,625384,0
+CYTK.US,D,20240827,000000,56.73,57.22,55.32,55.85,965694,0
+CYTK.US,D,20240828,000000,55.43,55.92,55.02,55.53,567569,0
+CYTK.US,D,20240829,000000,55.99,58.68,55.21,57.39,1329309,0
+CYTK.US,D,20240830,000000,57.94,57.98,56.275,57.08,1080796,0
+CYTK.US,D,20240903,000000,56.72,57.8,54.22,54.56,1633057,0
+CYTK.US,D,20240904,000000,54.29,55.054,53.16,54.89,2056838,0
+CYTK.US,D,20240905,000000,55.5,56.87,54.68,55.93,1135109,0
+CYTK.US,D,20240906,000000,56.19,56.36,53.205,54.09,1396422,0
+CYTK.US,D,20240909,000000,54.31,56.26,54.17,55.83,1180125,0
+CYTK.US,D,20240910,000000,56.03,56.19,53.8,54.15,788478,0
+CYTK.US,D,20240911,000000,53.69,54.06,52.85,53.77,726864,0
+CYTK.US,D,20240912,000000,53.78,55.41,53.505,54.06,894431,0
+CYTK.US,D,20240913,000000,54.34,56.2,54.08,55.88,879895,0
+CYTK.US,D,20240916,000000,56.46,57.03,55.44,56.75,809375,0
+CYTK.US,D,20240917,000000,57,57.48,53.31,56.16,2143530,0
+CYTK.US,D,20240918,000000,56.95,57.76,53.88,55.94,1376831,0
+CYTK.US,D,20240919,000000,54.99,56.27,53.255,55.6,2725380,0
+CYTK.US,D,20240920,000000,55.45,55.8811,53.6,53.77,3186452,0
+CYTK.US,D,20240923,000000,53.95,54.54,52.08,52.09,1358045,0
+CYTK.US,D,20240924,000000,51.92,52.89,51.47,52.66,1467003,0
+CYTK.US,D,20240925,000000,52.81,53.9399,52.4,52.68,1054625,0
+CYTK.US,D,20240926,000000,53.5,53.5,52.0996,52.63,859208,0
+CYTK.US,D,20240927,000000,53.17,53.42,52.01,52.34,860958,0
+CYTK.US,D,20240930,000000,52.1,52.96,51.655,52.8,1057240,0
+CYTK.US,D,20241001,000000,52.44,52.78,51.625,52.6,990829,0
+CYTK.US,D,20241002,000000,51.6,54.16,51.6,52.61,900094,0
+CYTK.US,D,20241003,000000,52.53,55.81,52.08,55.71,1513159,0
+CYTK.US,D,20241004,000000,55.75,56.9,55.68,56.68,1190130,0
+CYTK.US,D,20241007,000000,56.39,56.985,55.36,55.47,930976,0
+CYTK.US,D,20241008,000000,55.29,55.88,54.3,54.33,809371,0
+CYTK.US,D,20241009,000000,55.42,56.3002,54.22,54.4,852013,0
+CYTK.US,D,20241010,000000,53.52,54.13,52.955,53.15,942260,0
+CYTK.US,D,20241011,000000,52.97,55.26,52.6152,54.88,1151520,0
+CYTK.US,D,20241014,000000,54.59,54.7,53.8,54.5,1246206,0
+CYTK.US,D,20241015,000000,54.54,56.02,53.88,55.38,796578,0
+CYTK.US,D,20241016,000000,56.1,56.1,54.585,55.28,807709,0
+CYTK.US,D,20241017,000000,55.29,55.335,54.19,54.53,931403,0
+CYTK.US,D,20241018,000000,54.45,55.15,54.07,54.97,1416368,0
+CYTK.US,D,20241021,000000,54.5,54.85,53.15,53.81,946712,0
+CYTK.US,D,20241022,000000,53.75,55.14,53.495,54.94,704100,0
+CYTK.US,D,20241023,000000,54.65,54.95,53.01,53.04,1017354,0
+CYTK.US,D,20241024,000000,53.05,53.82,52.06,52.4,956586,0
+CYTK.US,D,20241025,000000,52.56,53.31,51.24,51.32,846294,0
+CYTK.US,D,20241028,000000,52.25,53.32,52.04,52.26,760973,0
+CYTK.US,D,20241029,000000,51.92,52.24,51.19,51.51,617938,0
+CYTK.US,D,20241030,000000,50.93,52.07,50.93,51.31,570418,0
+CYTK.US,D,20241031,000000,51.04,51.47,50.53,51,989437,0
+CYTK.US,D,20241101,000000,51.61,52.37,51.02,51.82,868384,0
+CYTK.US,D,20241104,000000,51.35,52.095,50.97,51.48,718726,0
+CYTK.US,D,20241105,000000,51.31,53,50.88,52.52,1142889,0
+CYTK.US,D,20241106,000000,53.99,55.69,53.19,55.5,2316114,0
+CYTK.US,D,20241107,000000,54.99,57.48,54.63,55.84,2047139,0
+CYTK.US,D,20241108,000000,56.31,58.74,56.1004,57.98,1719834,0
+CYTK.US,D,20241111,000000,59.31,59.39,57.8001,58.62,1936226,0
+CYTK.US,D,20241112,000000,58.33,58.95,56.08,56.19,1148506,0
+CYTK.US,D,20241113,000000,56.79,57.745,55.95,55.96,883798,0
+CYTK.US,D,20241114,000000,55.74,56.31,54.555,54.7,1015633,0
+CYTK.US,D,20241115,000000,55.14,55.14,49.86,50.22,2342465,0
+CYTK.US,D,20241118,000000,50.24,52.01,49.64,51.94,1288838,0
+CYTK.US,D,20241119,000000,51.66,51.8,49.67,51.09,1936986,0
+CYTK.US,D,20241120,000000,50.77,50.95,49.65,49.86,1570955,0
+CYTK.US,D,20241121,000000,50.33,50.45,47.56,47.67,1822948,0
+CYTK.US,D,20241122,000000,47.67,49.815,47.41,49.1,1640063,0
+CYTK.US,D,20241125,000000,49.52,51.11,49.445,50.25,1764297,0
+CYTK.US,D,20241126,000000,49.7,52.74,49.38,52.02,1092101,0
+CYTK.US,D,20241127,000000,52.03,52.84,51.66,52.22,793626,0
+CYTK.US,D,20241129,000000,52.39,52.78,51.78,51.86,428390,0
+CYTK.US,D,20241202,000000,50.79,51.65,50.28,50.63,1604423,0
+CYTK.US,D,20241203,000000,50.52,51.8,49.95,51.51,1100446,0
+CYTK.US,D,20241204,000000,51.21,51.53,50.38,50.44,1043284,0
+CYTK.US,D,20241205,000000,49.78,50.65,49.73,50.4,832509,0
+CYTK.US,D,20241206,000000,50.57,51.98,50.15,50.96,580844,0
+CYTK.US,D,20241209,000000,51.18,51.71,50.21,50.5,881151,0
+CYTK.US,D,20241210,000000,50.38,51.26,50.12,50.55,703009,0
+CYTK.US,D,20241211,000000,50.42,50.9,49.84,50.7,650948,0
+CYTK.US,D,20241212,000000,50.29,50.68,49.52,50.235,1153429,0
+CYTK.US,D,20241213,000000,50.1,50.24,48.14,48.65,1432121,0
+CYTK.US,D,20241216,000000,48.61,49.58,48.54,49.02,758203,0
+CYTK.US,D,20241217,000000,48.5,49.04,47.38,47.78,1372426,0
+CYTK.US,D,20241218,000000,48,49.4,46,46.36,1587183,0
+CYTK.US,D,20241219,000000,46.45,47.3,45.66,46.74,1377389,0
+CYTK.US,D,20241220,000000,46.85,50.32,46.85,48.87,3805285,0
+CYTK.US,D,20241223,000000,49.18,49.99,47.72,48.95,1198329,0
+CYTK.US,D,20241224,000000,48.85,49.11,48,48.53,318992,0
+CYTK.US,D,20241226,000000,48.14,48.95,47.985,48.54,942089,0
+CYTK.US,D,20241227,000000,48.13,48.85,47.22,47.36,902043,0
+CYTK.US,D,20241230,000000,47,47.79,46.52,47.15,1043344,0
+CYTK.US,D,20241231,000000,47.5,47.78,46.8,47.04,798176,0
+CYTK.US,D,20250102,000000,48.19,49.5,47.76,48.93,865654,0
+CYTK.US,D,20250103,000000,49.04,50.15,49.04,49.36,1007666,0
+CYTK.US,D,20250106,000000,49.2,49.8,48.77,49.19,761956,0
+CYTK.US,D,20250107,000000,49.32,49.96,48.07,48.51,1266112,0
+CYTK.US,D,20250108,000000,48.01,48.49,47.19,47.37,904195,0
+CYTK.US,D,20250110,000000,46.4,47.0965,45.17,46.62,1758065,0
+CYTK.US,D,20250113,000000,46.65,47.04,44.49,46.71,1288575,0
+CYTK.US,D,20250114,000000,47.01,47.3,44.785,45.23,1388797,0
+CYTK.US,D,20250115,000000,46.39,48.445,45.77,46.87,1174353,0
+CYTK.US,D,20250116,000000,46.83,47.6111,46.485,46.99,792149,0
+CYTK.US,D,20250117,000000,47.29,47.42,45.51,45.74,998338,0
+CYTK.US,D,20250121,000000,45.92,46.32,45.26,45.82,1255095,0
+CYTK.US,D,20250122,000000,46.52,47.62,46.26,46.82,1358448,0
+CYTK.US,D,20250123,000000,46.33,47.9,44.92,47.86,1639243,0
+CYTK.US,D,20250124,000000,47.75,51.16,47.595,50.75,2100151,0
+CYTK.US,D,20250127,000000,51.02,52.8,49.21,49.94,1338548,0
+CYTK.US,D,20250128,000000,50,50,48.68,48.7,862847,0
+CYTK.US,D,20250129,000000,48.61,49.78,48.07,48.65,766272,0
+CYTK.US,D,20250130,000000,48.93,50.53,48.475,49.97,1139404,0
+CYTK.US,D,20250131,000000,49.68,50.49,48.27,49.46,1099055,0
+CYTK.US,D,20250203,000000,48.47,49.72,48.15,48.465,680432,0
+CYTK.US,D,20250204,000000,48.06,49.26,47.71,49.2,1319037,0
+CYTK.US,D,20250205,000000,49.82,51.63,49.565,50.41,897204,0
+CYTK.US,D,20250206,000000,50.39,50.815,45.7,46.17,3901231,0
+CYTK.US,D,20250207,000000,46.23,46.23,42.72,42.76,3642961,0
+CYTK.US,D,20250210,000000,42.9,43.86,41.705,42.21,2616099,0
+CYTK.US,D,20250211,000000,42.05,43.05,41.47,41.56,1186247,0
+CYTK.US,D,20250212,000000,40.65,42.33,40.53,42.18,1785930,0
+CYTK.US,D,20250213,000000,43,43.16,41.58,41.62,1556616,0
+CYTK.US,D,20250214,000000,41.54,46.26,40.77,46.16,4821299,0
+CYTK.US,D,20250218,000000,45.6,48.3,45.38,45.39,1779503,0
+CYTK.US,D,20250219,000000,45.2,46.74,45.05,46.4,1749420,0
+CYTK.US,D,20250220,000000,46.61,51.39,46,51.12,2790771,0
+CYTK.US,D,20250221,000000,51.57,51.74,48.88,50.26,2169437,0
+CYTK.US,D,20250224,000000,50.27,50.98,48.1,48.14,1420334,0
+CYTK.US,D,20250225,000000,48.67,48.67,46.06,46.65,1858865,0
+CYTK.US,D,20250226,000000,47.14,47.8025,46.17,46.86,984423,0
+CYTK.US,D,20250227,000000,47.04,48.54,46.91,47.45,1201591,0
+CYTK.US,D,20250228,000000,44.36,46.95,42.87,46,2017159,0
+CYTK.US,D,20250303,000000,46,46.5799,42.61,42.89,1864494,0
+CYTK.US,D,20250304,000000,42.5,44.58,41.92,43.69,1787869,0
+CYTK.US,D,20250305,000000,43.53,44.075,42.47,43.88,1252286,0
+CYTK.US,D,20250306,000000,43.27,45,42.232,43.27,1107367,0
+CYTK.US,D,20250307,000000,43.1,44.18,42.55,43.43,1741467,0
+CYTK.US,D,20250310,000000,43.28,44.76,42.87,43.31,1674688,0
+CYTK.US,D,20250311,000000,43.46,44.91,42.04,44.4,1967348,0
+CYTK.US,D,20250312,000000,44.77,45.07,43.55,43.99,1872902,0
+CYTK.US,D,20250313,000000,43.74,44.43,42.5425,44.4,994638,0
+CYTK.US,D,20250314,000000,44.84,45,43.515,44.36,1337109,0
+CYTK.US,D,20250317,000000,44.25,45.52,43.78,44.91,1189106,0
+CYTK.US,D,20250318,000000,44.16,44.68,42.86,43.28,1339626,0
+CYTK.US,D,20250319,000000,43,43.83,42.705,43.45,1155963,0
+CYTK.US,D,20250320,000000,43,44.27,42.66,43.1,1055437,0
+CYTK.US,D,20250321,000000,42.72,47,42.7,45.43,3725459,0
+CYTK.US,D,20250324,000000,45.58,48.43,45.58,46.57,2915462,0
+CYTK.US,D,20250325,000000,46.015,46.07,43.87,44.55,1310789,0
+CYTK.US,D,20250326,000000,44.41,44.82,42.89,43.63,1915736,0
+CYTK.US,D,20250327,000000,44.065,44.44,42.68,42.99,2031940,0
+CYTK.US,D,20250328,000000,42.83,43.33,41.7,43.19,1519926,0
+CYTK.US,D,20250331,000000,42.33,42.545,39.81,40.19,1688236,0
+CYTK.US,D,20250401,000000,40.28,41.075,37.46,37.5,2503951,0
+CYTK.US,D,20250402,000000,42.01,43.6898,40.16,40.25,4593988,0
+CYTK.US,D,20250403,000000,39.43,42.37,39.11,40.52,2740617,0
+CYTK.US,D,20250404,000000,40.44,40.62,36.89,37.36,3210180,0
+CYTK.US,D,20250407,000000,35.31,38.08,34.185,35.99,3189604,0
+CYTK.US,D,20250408,000000,36.52,38.765,34.26,34.57,3277242,0
+CYTK.US,D,20250409,000000,33.67,38.94,32.74,37.32,3240205,0
+CYTK.US,D,20250410,000000,36.2,38.42,35.19,37.85,2693772,0
+CYTK.US,D,20250411,000000,37.8,39.32,36.57,38.65,2450305,0
+CYTK.US,D,20250414,000000,39.01,40.02,38.13,39.81,1696415,0
+CYTK.US,D,20250415,000000,38.91,40.22,38.05,38.56,3014698,0
+CYTK.US,D,20250416,000000,38.53,39.3399,37.79,39.15,3004565,0
+CYTK.US,D,20250417,000000,38.77,39.53,38.41,39.48,1075657,0
+CYTK.US,D,20250421,000000,38.9,39.285,37.4501,37.93,1879060,0
+CYTK.US,D,20250422,000000,38.59,39.245,37.21,37.81,2089980,0
+CYTK.US,D,20250423,000000,38.6,39.73,37.9,38,1194387,0
+CYTK.US,D,20250424,000000,38.435,40.46,38.12,40.33,1434897,0
+CYTK.US,D,20250425,000000,39.98,40.84,39.325,40.43,893392,0
+CYTK.US,D,20250428,000000,40.5,41.87,40.5,41.22,846787,0
+CYTK.US,D,20250429,000000,40.72,41.49,40.46,41.29,1074955,0
+CYTK.US,D,20250430,000000,40.9,43.51,40.53,42.84,1723067,0
+CYTK.US,D,20250501,000000,43.02,43.43,42,42.92,1807937,0
+CYTK.US,D,20250502,000000,37.675,37.96,34.88,37.35,9030726,0
+CYTK.US,D,20250505,000000,37.35,37.4,35.58,36.67,2542937,0
+CYTK.US,D,20250506,000000,35.85,36.29,33.97,33.97,2954010,0
+CYTK.US,D,20250507,000000,35.34,35.36,32.3,33.04,3789690,0
+CYTK.US,D,20250508,000000,32.76,32.98,31.67,32.48,2263862,0
+CYTK.US,D,20250509,000000,32.35,33.16,31.685,31.695,1037712,0
+CYTK.US,D,20250512,000000,31.72,33.37,31.71,32.13,2255161,0
+CYTK.US,D,20250513,000000,32.35,32.95,30.46,30.61,3476320,0
+CYTK.US,D,20250514,000000,30.5,31.01,29.925,30,2024687,0
+CYTK.US,D,20250515,000000,30.04,30.05,29.31,29.84,2309729,0
+CYTK.US,D,20250516,000000,29.93,31.54,29.75,31,2128626,0
+CYTK.US,D,20250519,000000,30.64,31.41,30.23,30.75,1621109,0
+CYTK.US,D,20250520,000000,30.83,33.04,30.59,32.66,2757391,0
+CYTK.US,D,20250521,000000,32.41,32.745,30.98,31.31,2005248,0
+CYTK.US,D,20250522,000000,31.16,31.26,30.46,30.485,1330763,0
+CYTK.US,D,20250523,000000,29.94,30.64,29.83,30.54,1791912,0
+CYTK.US,D,20250527,000000,31.27,31.27,29.81,30.53,1887989,0
+CYTK.US,D,20250528,000000,30.57,31.015,30.21,30.28,1116133,0
+CYTK.US,D,20250529,000000,30.23,31.36,30.02,31.32,1410064,0
+CYTK.US,D,20250530,000000,31.41,31.42,30.26,31.02,1251623,0
+CYTK.US,D,20250602,000000,31.11,32.135,30.55,31.21,1260340,0
+CYTK.US,D,20250603,000000,31.16,32.26,30.81,32,1258161,0
+CYTK.US,D,20250604,000000,32.07,32.75,32.02,32.41,1269654,0
+CYTK.US,D,20250605,000000,32.16,32.3296,31.52,32.08,1022206,0
+CYTK.US,D,20250606,000000,32.28,32.8,32.14,32.3,768262,0
+CYTK.US,D,20250609,000000,32.95,33.29,32.3,33.13,1360023,0
+CYTK.US,D,20250610,000000,33.42,34.6155,32.775,34.54,2006809,0
+CYTK.US,D,20250611,000000,34.62,34.62,33.02,33.11,1232164,0
+CYTK.US,D,20250612,000000,32.72,33.97,32.6,33.2,1560007,0
+CYTK.US,D,20250613,000000,32.64,34.41,32.64,34.38,1618308,0
+CYTK.US,D,20250616,000000,34.72,34.72,32.84,33.78,1609818,0
+CYTK.US,D,20250617,000000,33.31,33.67,32.465,32.54,987712,0
+CYTK.US,D,20250618,000000,32.58,33.18,32.02,32.73,1252152,0
+CYTK.US,D,20250620,000000,32.81,33.1682,32.07,32.43,2414468,0
+CYTK.US,D,20250623,000000,32.32,32.78,31.99,32.64,1056648,0
+CYTK.US,D,20250624,000000,32.99,34.075,32.2212,33.4,1430688,0
+CYTK.US,D,20250625,000000,33.21,33.26,32.63,33.11,1181394,0
+CYTK.US,D,20250626,000000,33.24,33.97,32.66,33.91,1127406,0
+CYTK.US,D,20250627,000000,34.03,34.34,32.89,33.16,2354539,0
+CYTK.US,D,20250630,000000,33.05,33.53,32.7,33.04,1393106,0
+CYTK.US,D,20250701,000000,32.92,34.38,32.66,33.64,1269049,0
+CYTK.US,D,20250702,000000,33.6,35.09,33.51,34.36,1313223,0
+CYTK.US,D,20250703,000000,34.17,34.66,33.85,34.66,1301094,0
+CYTK.US,D,20250707,000000,34.28,34.57,33.07,33.36,1405019,0
+CYTK.US,D,20250708,000000,33.425,34.27,33.225,34.25,1492605,0
+CYTK.US,D,20250709,000000,34.3,36.99,34.3,36.625,2567875,0
+CYTK.US,D,20250710,000000,36.78,36.95,35.92,36.59,1161520,0
+CYTK.US,D,20250711,000000,36.04,37.055,35.78,37.01,960689,0
+CYTK.US,D,20250714,000000,37.24,38.63,37.03,38.58,1615861,0
+CYTK.US,D,20250715,000000,38.73,38.89,37.59,38.01,1752781,0
+CYTK.US,D,20250716,000000,38.2,38.99,37.95,38.68,1634963,0
+CYTK.US,D,20250717,000000,38.71,39.33,38.49,38.89,1531512,0
+CYTK.US,D,20250718,000000,39.17,39.47,36.91,37.23,1368185,0
+CYTK.US,D,20250721,000000,37.32,38.03,36.71,36.96,1304260,0
+CYTK.US,D,20250722,000000,37.27,37.845,36.94,37.7,1161348,0
+CYTK.US,D,20250723,000000,37.97,38.54,37.38,37.93,934394,0
+CYTK.US,D,20250724,000000,37.87,38.27,37.1,37.31,810442,0
+CYTK.US,D,20250725,000000,37.43,38.165,36.7,37.18,1009105,0
+CYTK.US,D,20250728,000000,37.39,37.55,36.6,36.63,863233,0
+CYTK.US,D,20250729,000000,36.95,37.09,35.86,35.9,1016604,0
+CYTK.US,D,20250730,000000,35.9,37.34,35.65,36.18,1223050,0
+CYTK.US,D,20250731,000000,35.68,38.59,35.5,37.64,1784178,0
+CYTK.US,D,20250801,000000,37.4,38.06,36.6,36.69,1088724,0
+CYTK.US,D,20250804,000000,36.72,36.77,35.86,36.58,1612712,0
+CYTK.US,D,20250805,000000,36.34,36.5847,35.63,36.16,1155265,0
+CYTK.US,D,20250806,000000,35.78,35.905,34.57,35.14,1124279,0
+CYTK.US,D,20250807,000000,35.39,35.59,34.67,35.25,1050432,0
+CYTK.US,D,20250808,000000,35.85,36.79,33.63,34.11,2104877,0
+CYTK.US,D,20250811,000000,34.05,34.5399,32.89,33.23,1825366,0
+CYTK.US,D,20250812,000000,33.39,34.91,33.17,34.31,2039623,0
+CYTK.US,D,20250813,000000,34.67,37.48,34.6,36.88,2417582,0
+CYTK.US,D,20250814,000000,36.5,38.8,36.14,38.72,2033169,0
+CYTK.US,D,20250815,000000,38.92,39.0955,37.79,38.67,1214446,0
+CYTK.US,D,20250818,000000,38.71,39.45,38.375,38.95,1563642,0
+CYTK.US,D,20250819,000000,38.94,39.1899,37.66,37.84,2188908,0
+CYTK.US,D,20250820,000000,37.9,38.22,37.3,37.32,1333726,0
+CYTK.US,D,20250821,000000,37.24,38.82,36.77,38.05,1022959,0
+CYTK.US,D,20250822,000000,38.11,39.14,37.68,38.34,1548305,0
+CYTK.US,D,20250825,000000,38.37,39.124,37,37.01,1268142,0
+CYTK.US,D,20250826,000000,37.23,38.74,36.89,38.19,1240188,0
+CYTK.US,D,20250827,000000,37.83,39.145,37.6,37.83,2177894,0
+CYTK.US,D,20250828,000000,37.74,39.92,37.33,37.35,2161863,0
+CYTK.US,D,20250829,000000,37.26,37.7385,35.22,35.33,3222031,0
+CYTK.US,D,20250902,000000,44.91,50.22,44.91,49.62,13130509,0
+CYTK.US,D,20250903,000000,49.9,50.05,47.85,49.99,4955258,0
+CYTK.US,D,20250904,000000,49.815,51.69,48.93,49.75,3293433,0
+CYTK.US,D,20250905,000000,50.71,54,49.86,53.01,3722776,0
+CYTK.US,D,20250908,000000,52.21,54.22,51.66,52.09,2556826,0
+CYTK.US,D,20250909,000000,52.09,52.19,50.41,51.5,1975635,0
+CYTK.US,D,20250910,000000,51.18,52.02,50.05,52,1875444,0
+CYTK.US,D,20250911,000000,52.18,53.58,51.51,53.32,1586971,0
+CYTK.US,D,20250912,000000,52.65,53.2799,51.06,51.13,1896766,0
+CYTK.US,D,20250915,000000,50.98,51.33,49.22,49.44,1740554,0
+CYTK.US,D,20250916,000000,49.44,50.99,49.241,49.76,2014292,0
+CYTK.US,D,20250917,000000,49.7,51.71,47.45,47.56,7377039,0
+CYTK.US,D,20250918,000000,48,49.33,47.34,49.29,3768671,0
+CYTK.US,D,20250919,000000,49.32,49.32,47.96,48.66,3761714,0
+CYTK.US,D,20250922,000000,48.99,49.85,47.91,48.25,1951349,0
+CYTK.US,D,20250923,000000,48.48,50.78,48.4001,48.55,1904504,0
+CYTK.US,D,20250924,000000,48.35,49.33,47.73,48.29,2087596,0
+CYTK.US,D,20250925,000000,48.02,48.54,47.22,47.83,1625845,0
+CYTK.US,D,20250926,000000,47.96,50.68,47.87,50.4,2096209,0
+CYTK.US,D,20250929,000000,50.19,54.15,50.15,53.89,2944875,0
+CYTK.US,D,20250930,000000,54.09,55.915,53.5689,54.96,2811704,0
+CYTK.US,D,20251001,000000,55.12,56.08,53.61,55.84,2066931,0
+CYTK.US,D,20251002,000000,56.16,56.69,55.325,56.32,2004642,0
+CYTK.US,D,20251003,000000,56.74,58.79,56.2,56.97,2457864,0
+CYTK.US,D,20251006,000000,57.87,61,57.275,60.64,3020565,0
+CYTK.US,D,20251007,000000,60.56,61.19,58.7401,60.17,1784955,0
+CYTK.US,D,20251008,000000,60.72,61.48,59.64,60.82,1663731,0
+CYTK.US,D,20251009,000000,60.79,61.38,59.43,60.31,1320092,0
+CYTK.US,D,20251010,000000,60.27,60.5,58.58,60.04,1313931,0
+CYTK.US,D,20251013,000000,60.04,61.14,59.46,59.59,1379738,0
+CYTK.US,D,20251014,000000,59.05,61.575,58.8433,61.03,2173963,0
+CYTK.US,D,20251015,000000,61.03,63.8597,61,62.8,2043857,0
+CYTK.US,D,20251016,000000,62.94,63.5799,58.4,58.96,2138291,0
+CYTK.US,D,20251017,000000,58.04,59.89,57.51,58.44,1162017,0
+CYTK.US,D,20251020,000000,59.11,60,58.44,59.35,1381844,0
+CYTK.US,D,20251021,000000,59.42,59.47,57.66,57.78,1081746,0
+CYTK.US,D,20251022,000000,57.78,57.78,54.455,54.76,2659078,0
+CYTK.US,D,20251023,000000,55.49,58.05,54.3,57.5,1890974,0
+CYTK.US,D,20251024,000000,57.99,58.36,56.98,57.83,1067055,0
+CYTK.US,D,20251027,000000,58.1,60.78,57.83,60.18,1461861,0
+CYTK.US,D,20251028,000000,59.88,62.15,59.52,61.97,1939490,0
+CYTK.US,D,20251029,000000,62.01,63.215,61.01,61.99,1912259,0
+CYTK.US,D,20251030,000000,61.54,64.13,61.49,62.25,1542139,0
+CYTK.US,D,20251031,000000,63.14,63.99,61.69,63.59,2430186,0
+CYTK.US,D,20251103,000000,63.49,63.96,59.11,60.03,2142724,0
+CYTK.US,D,20251104,000000,59.55,60.77,58.95,59.62,979127,0
+CYTK.US,D,20251105,000000,59.342,60.43,58.61,59.19,1320766,0
+CYTK.US,D,20251106,000000,58.85,61.29,58.05,60.3,2204671,0
+CYTK.US,D,20251107,000000,60.2,60.36,58.25,60.16,1881446,0
+CYTK.US,D,20251110,000000,60.3,62.835,60.0101,62.2,1795777,0
+CYTK.US,D,20251111,000000,62.16,66.72,61.66,66.5,2417610,0
+CYTK.US,D,20251112,000000,66.51,66.98,65.07,65.94,2469115,0
+CYTK.US,D,20251113,000000,65.28,65.9177,64.31,65.52,2313719,0
+CYTK.US,D,20251114,000000,64.11,67.07,64.11,66.44,2150645,0
+CYTK.US,D,20251117,000000,66.01,67.98,65.33,66.95,2392575,0
+CYTK.US,D,20251118,000000,66.45,67.795,66,66.16,1294641,0
+CYTK.US,D,20251119,000000,65.39,65.9097,63.7,64.79,2440560,0
+CYTK.US,D,20251120,000000,65.38,65.66,62.86,63.5,1853164,0
+CYTK.US,D,20251121,000000,63.46,66.76,63.02,65.44,1410871,0
+CYTK.US,D,20251124,000000,65.5,67.55,64.8,67.21,1823439,0
+CYTK.US,D,20251125,000000,66.86,67.72,66,67.55,2112949,0
+CYTK.US,D,20251126,000000,67.95,68.91,67.5,68.15,1948204,0
+CYTK.US,D,20251128,000000,68.6,69.33,67.71,68.13,525375,0
+CYTK.US,D,20251201,000000,67.89,67.99,65.92,66.05,1396653,0
+CYTK.US,D,20251202,000000,65.85,65.85,62.58,63.51,2145301,0
+CYTK.US,D,20251203,000000,63.69,65.51,63.59,64.66,2222756,0
+CYTK.US,D,20251204,000000,64.06,67.26,63.5,66.54,1520048,0
+CYTK.US,D,20251205,000000,66.49,66.95,65.36,65.67,1395064,0
+CYTK.US,D,20251208,000000,65.88,66.37,63.63,64.13,1497529,0
+CYTK.US,D,20251209,000000,64.41,65.455,61.31,61.6,1710811,0
+CYTK.US,D,20251210,000000,61.56,62.265,59.71,60.315,2240035,0
+CYTK.US,D,20251211,000000,60.41,60.99,59.56,60.77,1750175,0
+CYTK.US,D,20251212,000000,60.99,63.8,60.445,63.35,1584176,0
+CYTK.US,D,20251215,000000,63.45,64.12,62,62.16,1853186,0
+CYTK.US,D,20251216,000000,61.98,62.36,60.43,62.02,1525633,0
+CYTK.US,D,20251217,000000,62.1,62.26,59.37,59.82,2017333,0
+CYTK.US,D,20251218,000000,62.66,63.8,61.22,62.2,2946739,0
+CYTK.US,D,20251219,000000,62.93,63.7,62.1,62.72,1313652,0
+CYTK.US,D,20251222,000000,64,70.98,63.18,65.6,7671878,0
+CYTK.US,D,20251223,000000,64.97,65.265,62,63.29,2911776,0
+CYTK.US,D,20251224,000000,63.39,65.28,63.196,64.18,1147704,0
+CYTK.US,D,20251226,000000,64.14,64.17,62.72,63.11,1385385,0
+CYTK.US,D,20251229,000000,62.44,62.72,61.59,61.75,1702113,0
+CYTK.US,D,20251230,000000,61.78,62.4,60.42,61.37,1663553,0
+CYTK.US,D,20251231,000000,61.12,64.43,60.93,63.54,1980880,0
+CYTK.US,D,20260102,000000,63.16,63.9618,60.84,61.73,1879705,0
+CYTK.US,D,20260105,000000,61.1,61.66,58.85,61.26,2344929,0
+CYTK.US,D,20260106,000000,61.09,64.89,61.02,64.6,2440625,0
+CYTK.US,D,20260107,000000,65.46,66.59,64.46,65.42,2458709,0
+CYTK.US,D,20260108,000000,65.35,65.9,62.05,63.32,1497431,0
+CYTK.US,D,20260109,000000,64.1,64.98,62.28,62.51,2482911,0
+CYTK.US,D,20260112,000000,62.36,65.2499,60.3,64.64,2536392,0
+CYTK.US,D,20260113,000000,64.38,64.38,61.81,63.33,1714627,0
+CYTK.US,D,20260114,000000,63.33,65.08,62.17,64.6,1609680,0
+CYTK.US,D,20260115,000000,64.42,64.98,63.31,63.435,1409671,0
+CYTK.US,D,20260116,000000,63.87,65.35,62.17,62.58,1234063,0
+CYTK.US,D,20260120,000000,61.89,63.81,61.1,63.78,1454037,0
+CYTK.US,D,20260121,000000,64.69,64.765,62.71,63.04,1951498,0
+CYTK.US,D,20260122,000000,62.62,65.38,62.25,64.93,1506323,0
+CYTK.US,D,20260123,000000,64.21,65.11,62.98,63.41,1494188,0
+CYTK.US,D,20260126,000000,62.91,64.395,62.13,63.19,1133081,0
+CYTK.US,D,20260127,000000,63.29,65.98,63.15,64.01,1720376,0
+CYTK.US,D,20260128,000000,64.61,65.315,63.99,65.14,1244664,0
+CYTK.US,D,20260129,000000,65.22,65.8797,64.28,65.6,1882600,0
+CYTK.US,D,20260130,000000,65,65.74,62.79,63.19,1932972,0
+CYTK.US,D,20260202,000000,62.1,65.63,62.05,65.16,1346736,0
+CYTK.US,D,20260203,000000,65.86,67.095,63.64,64.73,1434906,0
+CYTK.US,D,20260204,000000,64.97,65.25,62.35,63.52,1604189,0
+CYTK.US,D,20260205,000000,63.26,64.51,60.05,60.24,2071827,0
+CYTK.US,D,20260206,000000,61.31,62.74,61,62.34,1736718,0
+CYTK.US,D,20260209,000000,62.21,63.675,61.58,63.36,1069855,0
+CYTK.US,D,20260210,000000,63.96,65.49,63.13,64.85,2433044,0
+CYTK.US,D,20260211,000000,65.25,66.98,63.53,66.8,1952899,0
+CYTK.US,D,20260212,000000,67,67.885,64.635,65.04,1732504,0
+CYTK.US,D,20260213,000000,65.49,67.54,64.58,66.26,2080101,0
+CYTK.US,D,20260217,000000,65.98,66.99,65.51,66.62,1126688,0
+CYTK.US,D,20260218,000000,66.31,67.67,66.01,66.95,1581440,0
diff --git a/daily/us/nasdaq stocks/1/daaq.us.txt b/daily/us/nasdaq stocks/1/daaq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a9f7b5dfb6fc9f1380bdc7555f5bead66b72060
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/daaq.us.txt	
@@ -0,0 +1,180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAAQ.US,D,20250603,000000,10.42,10.5,10.4,10.45,51873,0
+DAAQ.US,D,20250604,000000,10.48,10.5,10.43,10.45,579024,0
+DAAQ.US,D,20250605,000000,10.5,10.605,10.4459,10.48,289342,0
+DAAQ.US,D,20250606,000000,10.48,10.52,10.47,10.5,125817,0
+DAAQ.US,D,20250609,000000,10.5,10.55,10.49,10.5,84692,0
+DAAQ.US,D,20250610,000000,10.5,10.5,10.49,10.49,5677,0
+DAAQ.US,D,20250611,000000,10.55,10.895,10.53,10.55,42035,0
+DAAQ.US,D,20250612,000000,10.58,10.58,10.53,10.53,3088,0
+DAAQ.US,D,20250613,000000,10.55,10.8,10.4935,10.64,61575,0
+DAAQ.US,D,20250616,000000,10.64,10.68,10.54,10.58,25909,0
+DAAQ.US,D,20250617,000000,10.5117,10.62,10.5,10.62,23630,0
+DAAQ.US,D,20250618,000000,10.5001,10.73,10.5001,10.65,100696,0
+DAAQ.US,D,20250620,000000,10.7,10.74,10.6,10.71,52719,0
+DAAQ.US,D,20250623,000000,11.08,11.24,10.9,10.95,630927,0
+DAAQ.US,D,20250624,000000,11,11,10.9,10.96,108213,0
+DAAQ.US,D,20250625,000000,10.96,10.96,10.45,10.45,159326,0
+DAAQ.US,D,20250626,000000,10.49,10.62,10.45,10.5,338242,0
+DAAQ.US,D,20250627,000000,10.46,10.52,10.42,10.465,46558,0
+DAAQ.US,D,20250630,000000,10.47,10.49,10.36,10.48,96556,0
+DAAQ.US,D,20250701,000000,10.45,10.54,10.45,10.5,19665,0
+DAAQ.US,D,20250702,000000,10.42,10.44,10.295,10.36,168187,0
+DAAQ.US,D,20250703,000000,10.35,10.44,10.325,10.43,69727,0
+DAAQ.US,D,20250707,000000,10.41,10.43,10.33,10.39,65670,0
+DAAQ.US,D,20250708,000000,10.38,10.4,10.33,10.3753,91959,0
+DAAQ.US,D,20250709,000000,10.35,10.43,10.3,10.39,212547,0
+DAAQ.US,D,20250710,000000,10.43,10.44,10.34,10.44,57283,0
+DAAQ.US,D,20250711,000000,10.55,10.55,10.48,10.485,81437,0
+DAAQ.US,D,20250714,000000,10.52,10.52,10.36,10.4737,30314,0
+DAAQ.US,D,20250715,000000,10.3856,10.5,10.38,10.5,80795,0
+DAAQ.US,D,20250716,000000,10.44,10.69,10.44,10.65,140483,0
+DAAQ.US,D,20250717,000000,10.7,10.7,10.61,10.62,44874,0
+DAAQ.US,D,20250718,000000,10.68,10.7,10.6,10.65,83848,0
+DAAQ.US,D,20250721,000000,10.57,10.69,10.55,10.65,93723,0
+DAAQ.US,D,20250722,000000,10.7,10.7,10.47,10.47,189633,0
+DAAQ.US,D,20250723,000000,10.6,10.65,10.48,10.495,74915,0
+DAAQ.US,D,20250724,000000,10.42,10.6,10.42,10.46,21355,0
+DAAQ.US,D,20250725,000000,10.45,10.54,10.45,10.5,14862,0
+DAAQ.US,D,20250728,000000,10.5,10.51,10.435,10.46,25662,0
+DAAQ.US,D,20250729,000000,10.5,10.51,10.45,10.45,6302,0
+DAAQ.US,D,20250730,000000,10.43,10.5,10.405,10.405,28923,0
+DAAQ.US,D,20250731,000000,10.404,10.46,10.38,10.43,70308,0
+DAAQ.US,D,20250801,000000,10.43,10.43,10.34,10.36,21119,0
+DAAQ.US,D,20250804,000000,10.37,10.43,10.34,10.41,99727,0
+DAAQ.US,D,20250805,000000,10.37,10.43,10.37,10.4,24104,0
+DAAQ.US,D,20250806,000000,10.41,10.425,10.35,10.4,282970,0
+DAAQ.US,D,20250807,000000,10.4,10.42,10.35,10.36,96377,0
+DAAQ.US,D,20250808,000000,10.36,10.3792,10.31,10.33,122919,0
+DAAQ.US,D,20250811,000000,10.31,10.3319,10.26,10.27,129421,0
+DAAQ.US,D,20250812,000000,10.27,10.27,10.22,10.27,30637,0
+DAAQ.US,D,20250813,000000,10.25,10.2835,10.25,10.26,10329,0
+DAAQ.US,D,20250814,000000,10.25,10.27,10.24,10.25,141137,0
+DAAQ.US,D,20250815,000000,10.28,10.28,10.25,10.25,3021,0
+DAAQ.US,D,20250818,000000,10.21,10.2389,10.21,10.23,1702,0
+DAAQ.US,D,20250819,000000,10.23,10.28,10.1542,10.16,63098,0
+DAAQ.US,D,20250820,000000,10.18,10.18,10.15,10.1782,95771,0
+DAAQ.US,D,20250821,000000,10.19,10.19,10.15,10.18,27241,0
+DAAQ.US,D,20250822,000000,10.16,10.22,10.16,10.18,10110,0
+DAAQ.US,D,20250825,000000,10.24,10.24,10.16,10.18,6303,0
+DAAQ.US,D,20250826,000000,10.16,10.2124,10.16,10.19,1020,0
+DAAQ.US,D,20250827,000000,10.1601,10.19,10.15,10.15,5212,0
+DAAQ.US,D,20250828,000000,10.19,10.2,10.15,10.16,2989,0
+DAAQ.US,D,20250829,000000,10.2275,10.2275,10.15,10.15,12827,0
+DAAQ.US,D,20250902,000000,10.1574,10.24,10.15,10.15,18833,0
+DAAQ.US,D,20250903,000000,10.13,10.15,10.13,10.13,1991,0
+DAAQ.US,D,20250904,000000,10.15,10.16,10.15,10.15,28339,0
+DAAQ.US,D,20250905,000000,10.12,10.15,10.1,10.12,14868,0
+DAAQ.US,D,20250908,000000,10.15,10.2,10.15,10.15,25928,0
+DAAQ.US,D,20250909,000000,10.15,10.2,10.15,10.17,18741,0
+DAAQ.US,D,20250910,000000,10.18,10.19,10.15,10.18,7667,0
+DAAQ.US,D,20250911,000000,10.18,10.19,10.165,10.18,99270,0
+DAAQ.US,D,20250912,000000,10.19,10.19,10.19,10.19,614,0
+DAAQ.US,D,20250915,000000,10.1806,10.1806,10.14,10.16,5244,0
+DAAQ.US,D,20250916,000000,10.18,10.2,10.14,10.2,21888,0
+DAAQ.US,D,20250917,000000,10.19,10.2,10.18,10.18,9006,0
+DAAQ.US,D,20250918,000000,10.18,10.21,10.18,10.21,6448,0
+DAAQ.US,D,20250919,000000,10.19,10.23,10.19,10.22,50216,0
+DAAQ.US,D,20250922,000000,10.2,10.23,10.2,10.2,53050,0
+DAAQ.US,D,20250923,000000,10.18,10.2115,10.18,10.19,37792,0
+DAAQ.US,D,20250924,000000,10.1813,10.24,10.1813,10.24,686,0
+DAAQ.US,D,20250925,000000,10.24,10.24,10.18,10.18,7873,0
+DAAQ.US,D,20250926,000000,10.24,10.24,10.18,10.18,1064,0
+DAAQ.US,D,20250929,000000,10.18,10.19,10.18,10.18,1586,0
+DAAQ.US,D,20250930,000000,10.19,10.2761,10.18,10.19,19200,0
+DAAQ.US,D,20251001,000000,10.19,10.1901,10.18,10.18,3087,0
+DAAQ.US,D,20251002,000000,10.26,10.4,10.18,10.18,7253,0
+DAAQ.US,D,20251003,000000,10.18,10.2499,10.18,10.2499,14559,0
+DAAQ.US,D,20251006,000000,10.235,10.235,10.2102,10.2102,4083,0
+DAAQ.US,D,20251007,000000,10.23,10.27,10.21,10.2327,3414,0
+DAAQ.US,D,20251008,000000,10.23,10.25,10.21,10.25,22748,0
+DAAQ.US,D,20251009,000000,10.27,10.3503,10.25,10.3501,28411,0
+DAAQ.US,D,20251010,000000,10.3,10.37,10.2601,10.31,26710,0
+DAAQ.US,D,20251013,000000,10.36,10.4,10.28,10.32,27924,0
+DAAQ.US,D,20251014,000000,10.3,10.35,10.27,10.32,15221,0
+DAAQ.US,D,20251015,000000,10.425,10.425,10.2507,10.3077,5626,0
+DAAQ.US,D,20251016,000000,10.351,10.44,10.33,10.33,29690,0
+DAAQ.US,D,20251017,000000,10.27,10.43,10.27,10.32,13380,0
+DAAQ.US,D,20251020,000000,10.39,10.405,10.33,10.36,19622,0
+DAAQ.US,D,20251021,000000,10.31,10.36,10.31,10.345,16433,0
+DAAQ.US,D,20251022,000000,10.4387,10.4387,10.31,10.4,41071,0
+DAAQ.US,D,20251023,000000,10.35,10.3563,10.31,10.35,5976,0
+DAAQ.US,D,20251024,000000,10.44,10.45,10.4,10.43,93029,0
+DAAQ.US,D,20251027,000000,10.42,10.49,10.4,10.4,4755,0
+DAAQ.US,D,20251028,000000,10.4383,10.4383,10.37,10.37,749,0
+DAAQ.US,D,20251029,000000,10.427,10.427,10.31,10.31,48235,0
+DAAQ.US,D,20251030,000000,10.355,10.39,10.32,10.32,1038,0
+DAAQ.US,D,20251031,000000,10.405,10.405,10.31,10.33,25352,0
+DAAQ.US,D,20251103,000000,10.31,10.3485,10.31,10.345,2013,0
+DAAQ.US,D,20251104,000000,10.35,10.35,10.31,10.32,5695,0
+DAAQ.US,D,20251105,000000,10.31,10.34,10.31,10.32,1277,0
+DAAQ.US,D,20251106,000000,10.32,10.3345,10.31,10.32,32175,0
+DAAQ.US,D,20251107,000000,10.3,10.34,10.28,10.34,18431,0
+DAAQ.US,D,20251110,000000,10.305,10.36,10.305,10.3325,7238,0
+DAAQ.US,D,20251111,000000,10.311,10.3375,10.31,10.31,12147,0
+DAAQ.US,D,20251112,000000,10.31,10.35,10.3,10.3,691,0
+DAAQ.US,D,20251113,000000,10.255,10.36,10.25,10.26,658,0
+DAAQ.US,D,20251114,000000,10.2601,10.35,10.26,10.3,23517,0
+DAAQ.US,D,20251117,000000,10.28,10.3,10.2588,10.3,23813,0
+DAAQ.US,D,20251118,000000,10.26,10.29,10.26,10.29,28368,0
+DAAQ.US,D,20251119,000000,10.25,10.3,10.25,10.26,26817,0
+DAAQ.US,D,20251120,000000,10.255,10.275,10.245,10.26,29903,0
+DAAQ.US,D,20251121,000000,10.27,10.27,10.19,10.24,25167,0
+DAAQ.US,D,20251124,000000,10.28,10.28,10.2,10.225,36115,0
+DAAQ.US,D,20251125,000000,10.22,10.22,10.17,10.17,377723,0
+DAAQ.US,D,20251126,000000,10.171,10.19,10.17,10.17,270344,0
+DAAQ.US,D,20251128,000000,10.225,10.225,10.14,10.1574,44449,0
+DAAQ.US,D,20251201,000000,10.19,10.19,10.16,10.16,61440,0
+DAAQ.US,D,20251202,000000,10.13,10.17,10.13,10.15,24992,0
+DAAQ.US,D,20251203,000000,10.145,10.15,10.14,10.14,248160,0
+DAAQ.US,D,20251204,000000,10.1501,10.16,10.15,10.16,40143,0
+DAAQ.US,D,20251205,000000,10.15,10.17,10.15,10.17,15776,0
+DAAQ.US,D,20251208,000000,10.14,10.17,10.14,10.16,6513,0
+DAAQ.US,D,20251209,000000,10.16,10.19,10.16,10.1708,72763,0
+DAAQ.US,D,20251210,000000,10.165,10.1651,10.16,10.16,12668,0
+DAAQ.US,D,20251211,000000,10.16,10.1888,10.16,10.17,170343,0
+DAAQ.US,D,20251212,000000,10.17,10.17,10.17,10.17,303,0
+DAAQ.US,D,20251215,000000,10.175,10.2,10.175,10.18,18446,0
+DAAQ.US,D,20251216,000000,10.16,10.18,10.16,10.17,3835,0
+DAAQ.US,D,20251217,000000,10.17,10.19,10.17,10.19,3393,0
+DAAQ.US,D,20251218,000000,10.185,10.2,10.17,10.2,1536,0
+DAAQ.US,D,20251219,000000,10.18,10.19,10.17,10.19,4022,0
+DAAQ.US,D,20251222,000000,10.17,10.18,10.15,10.165,122454,0
+DAAQ.US,D,20251223,000000,10.15,10.1846,10.15,10.16,13420,0
+DAAQ.US,D,20251224,000000,10.16,10.17,10.15,10.17,21239,0
+DAAQ.US,D,20251226,000000,10.19,10.19,10.19,10.19,189,0
+DAAQ.US,D,20251229,000000,10.15,10.1727,10.15,10.17,3092,0
+DAAQ.US,D,20251230,000000,10.15,10.16,10.15,10.16,4669,0
+DAAQ.US,D,20251231,000000,10.15,10.16,10.15,10.16,569,0
+DAAQ.US,D,20260102,000000,10.2,10.2,10.17,10.19,72486,0
+DAAQ.US,D,20260105,000000,10.1799,10.209,10.173,10.18,26607,0
+DAAQ.US,D,20260106,000000,10.17,10.1999,10.17,10.18,13993,0
+DAAQ.US,D,20260107,000000,10.187,10.19,10.185,10.19,1792,0
+DAAQ.US,D,20260108,000000,10.19,10.2,10.19,10.2,26741,0
+DAAQ.US,D,20260109,000000,10.2,10.21,10.2,10.21,73701,0
+DAAQ.US,D,20260112,000000,10.21,10.25,10.205,10.25,67620,0
+DAAQ.US,D,20260113,000000,10.28,10.29,10.21,10.21,1006297,0
+DAAQ.US,D,20260114,000000,10.24,10.25,10.21,10.21,88622,0
+DAAQ.US,D,20260115,000000,10.25,10.25,10.21,10.21,939649,0
+DAAQ.US,D,20260116,000000,10.22,10.22,10.21,10.21,369867,0
+DAAQ.US,D,20260120,000000,10.22,10.22,10.2,10.2,733212,0
+DAAQ.US,D,20260121,000000,10.21,10.23,10.2,10.21,928213,0
+DAAQ.US,D,20260122,000000,10.21,10.25,10.21,10.22,556974,0
+DAAQ.US,D,20260123,000000,10.23,10.24,10.22,10.22,14037,0
+DAAQ.US,D,20260126,000000,10.23,10.24,10.21,10.21,13456,0
+DAAQ.US,D,20260127,000000,10.22,10.22,10.2063,10.21,39220,0
+DAAQ.US,D,20260128,000000,10.22,10.23,10.21,10.21,16527,0
+DAAQ.US,D,20260129,000000,10.2,10.24,10.2,10.215,463113,0
+DAAQ.US,D,20260130,000000,10.22,10.25,10.2101,10.22,43906,0
+DAAQ.US,D,20260202,000000,10.22,10.24,10.22,10.23,325475,0
+DAAQ.US,D,20260203,000000,10.24,10.24,10.21,10.22,162309,0
+DAAQ.US,D,20260204,000000,10.22,10.23,10.21,10.23,8348,0
+DAAQ.US,D,20260205,000000,10.23,10.23,10.22,10.22,2944,0
+DAAQ.US,D,20260206,000000,10.23,10.23,10.2,10.2,21045,0
+DAAQ.US,D,20260209,000000,10.23,10.23,10.2165,10.23,2259,0
+DAAQ.US,D,20260210,000000,10.2201,10.23,10.21,10.21,16540,0
+DAAQ.US,D,20260211,000000,10.22,10.23,10.21,10.23,566005,0
+DAAQ.US,D,20260212,000000,10.23,10.23,10.22,10.225,109752,0
+DAAQ.US,D,20260213,000000,10.2299,10.23,10.22,10.22,52749,0
+DAAQ.US,D,20260217,000000,10.22,10.26,10.22,10.23,927843,0
+DAAQ.US,D,20260218,000000,10.23,10.235,10.23,10.235,10325,0
diff --git a/daily/us/nasdaq stocks/1/dash.us.txt b/daily/us/nasdaq stocks/1/dash.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be2809e269679c8e81cda15ef93f9eee168738e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dash.us.txt	
@@ -0,0 +1,1304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DASH.US,D,20201209,000000,182,195.5,163.8,189.51,25349435,0
+DASH.US,D,20201210,000000,179.71,187.6951,172.6361,186,9307373,0
+DASH.US,D,20201211,000000,176.52,182,168.25,175,4760590,0
+DASH.US,D,20201214,000000,169.1,170,151.2,160,7859600,0
+DASH.US,D,20201215,000000,157.1,161.42,153.76,158.89,5017013,0
+DASH.US,D,20201216,000000,161.18,167.47,157.2,158.05,3061346,0
+DASH.US,D,20201217,000000,159.1,161.66,149.95,154.21,6369766,0
+DASH.US,D,20201218,000000,154.21,169.95,147.32,166.35,8157776,0
+DASH.US,D,20201221,000000,169.07,173.46,155,160.23,3884152,0
+DASH.US,D,20201222,000000,161.05,163.21,153.4215,156.79,2388552,0
+DASH.US,D,20201223,000000,155,161.56,150.25,158.22,1760137,0
+DASH.US,D,20201224,000000,157.38,158.6,153.07,158.46,672982,0
+DASH.US,D,20201228,000000,158.25,158.45,141.505,147.89,3807655,0
+DASH.US,D,20201229,000000,146.12,147.4,139.64,141.27,3849488,0
+DASH.US,D,20201230,000000,144.4,147.98,139.8,140.2,3121114,0
+DASH.US,D,20201231,000000,140.2,146.5,135.38,142.75,2637335,0
+DASH.US,D,20210104,000000,142.5,143.62,137.17,139.19,2026410,0
+DASH.US,D,20210105,000000,138,146.12,137.835,144.43,1031819,0
+DASH.US,D,20210106,000000,141.27,142,138.21,140.01,1931379,0
+DASH.US,D,20210107,000000,140,154.64,139.435,152.77,3215243,0
+DASH.US,D,20210108,000000,152,158.31,147.3,156.09,2548681,0
+DASH.US,D,20210111,000000,153.19,169,153.19,167,2541253,0
+DASH.US,D,20210112,000000,165.5,201.93,162.615,191.99,7088826,0
+DASH.US,D,20210113,000000,192.41,215.5,188.07,198,6058811,0
+DASH.US,D,20210114,000000,196.62,221.4,195.33,207.24,4511980,0
+DASH.US,D,20210115,000000,207,212.09,186.95,187.15,3351084,0
+DASH.US,D,20210119,000000,191.19,202.3,185.5404,198.75,3486225,0
+DASH.US,D,20210120,000000,200,203.82,189.04,189.46,2066421,0
+DASH.US,D,20210121,000000,191.61,195.4738,183.1929,190.89,2339355,0
+DASH.US,D,20210122,000000,190.2,197.07,187.11,192,1679782,0
+DASH.US,D,20210125,000000,194.33,215.39,191.31,191.81,3430353,0
+DASH.US,D,20210126,000000,198,204.38,196.41,198.22,2363021,0
+DASH.US,D,20210127,000000,200,256.09,190.4,193.07,5918278,0
+DASH.US,D,20210128,000000,198.99,201.5,183.48,183.8,1693044,0
+DASH.US,D,20210129,000000,189.4,194.99,183.48,193.27,1851516,0
+DASH.US,D,20210201,000000,194.59,203.67,187.5631,191.17,1170119,0
+DASH.US,D,20210202,000000,191.95,197.6,181.63,182.53,1338861,0
+DASH.US,D,20210203,000000,184.66,186.66,178.326,180.58,1326121,0
+DASH.US,D,20210204,000000,181.38,191.8765,180.6501,189.33,1142759,0
+DASH.US,D,20210205,000000,189.57,190.9163,180.2449,181.23,1521390,0
+DASH.US,D,20210208,000000,183.45,185.49,174.21,177.43,2000409,0
+DASH.US,D,20210209,000000,177.71,192.28,177.6,187.75,2136958,0
+DASH.US,D,20210210,000000,190.66,215.68,190,215.16,3996887,0
+DASH.US,D,20210211,000000,208.5,222,208.5,213.26,1948971,0
+DASH.US,D,20210212,000000,213.03,213.54,202.51,202.97,1376267,0
+DASH.US,D,20210216,000000,205.6,226.47,205,212.17,2663366,0
+DASH.US,D,20210217,000000,213.82,213.82,194.09,197.87,2013912,0
+DASH.US,D,20210218,000000,194.3,201.41,188.91,200.06,1728232,0
+DASH.US,D,20210219,000000,200.07,209.16,199.23,205.97,1879205,0
+DASH.US,D,20210222,000000,198,201.99,176.36,178.07,3149161,0
+DASH.US,D,20210223,000000,175.96,185.46,165.55,173.5,3005365,0
+DASH.US,D,20210224,000000,174.36,180.55,173.52,176.32,1984048,0
+DASH.US,D,20210225,000000,174.41,182.555,163.73,166.87,4005802,0
+DASH.US,D,20210226,000000,155.5,172.97,155.0201,169.49,7579895,0
+DASH.US,D,20210301,000000,171.44,173.79,164.2,168.89,4146076,0
+DASH.US,D,20210302,000000,168,170.8,155.22,160.59,5311725,0
+DASH.US,D,20210303,000000,156.69,161.34,144.56,148.25,4070507,0
+DASH.US,D,20210304,000000,147.32,152.47,138.82,150,4366772,0
+DASH.US,D,20210305,000000,150.5,160,138.45,151.48,6175819,0
+DASH.US,D,20210308,000000,146.41,150.4,130.03,133.41,6886050,0
+DASH.US,D,20210309,000000,132.91,147.2129,130,141.48,20400022,0
+DASH.US,D,20210310,000000,143.14,147.735,134.04,135.77,5398457,0
+DASH.US,D,20210311,000000,140,147.73,139.56,144.97,3612433,0
+DASH.US,D,20210312,000000,139.48,145.4599,136.55,142.03,3255198,0
+DASH.US,D,20210315,000000,143.78,144.04,138.03,140.69,2110775,0
+DASH.US,D,20210316,000000,140.79,141.99,133.09,133.66,2477473,0
+DASH.US,D,20210317,000000,133,136.245,127.7,133.8,3286925,0
+DASH.US,D,20210318,000000,131.456,134.67,129.3142,130.62,2985126,0
+DASH.US,D,20210319,000000,132.08,136.62,127.13,135.03,2259385,0
+DASH.US,D,20210322,000000,136,139.48,133.44,135.91,1957871,0
+DASH.US,D,20210323,000000,136.2,139.9,131.35,131.76,1886619,0
+DASH.US,D,20210324,000000,131.77,132.54,124.9,125.53,2164623,0
+DASH.US,D,20210325,000000,124.88,132.77,121,131.75,3016582,0
+DASH.US,D,20210326,000000,131.63,136.99,129.57,134.01,2038364,0
+DASH.US,D,20210329,000000,133.53,138.52,129.66,129.98,2302636,0
+DASH.US,D,20210330,000000,128.21,132,126.16,130.6,1447133,0
+DASH.US,D,20210331,000000,130.96,132.83,127.64,131.13,2939249,0
+DASH.US,D,20210401,000000,136.88,140.9,130.94,133.14,2190988,0
+DASH.US,D,20210405,000000,133.89,134.73,130.54,133.55,1459501,0
+DASH.US,D,20210406,000000,131.75,135.5,130.51,131.09,1755185,0
+DASH.US,D,20210407,000000,131.19,134.71,127.25,127.5,1866728,0
+DASH.US,D,20210408,000000,129.02,130.45,126.14,128.14,1879766,0
+DASH.US,D,20210409,000000,126.3,141,122.06,140.5,6671838,0
+DASH.US,D,20210412,000000,138,149.01,136.28,147.83,5730119,0
+DASH.US,D,20210413,000000,146.84,150.36,143.5501,149.46,2823477,0
+DASH.US,D,20210414,000000,150.01,153.275,143.11,143.65,2235075,0
+DASH.US,D,20210415,000000,145,154.88,144.87,151.5,3338725,0
+DASH.US,D,20210416,000000,151.29,151.29,148.25,149.49,921278,0
+DASH.US,D,20210419,000000,142.46,150.34,142.31,146.67,2246065,0
+DASH.US,D,20210420,000000,146.72,148.81,142.25,144.35,1647738,0
+DASH.US,D,20210421,000000,143.74,143.74,139.06,143.32,1169047,0
+DASH.US,D,20210422,000000,144.9,149.4999,142.21,143.96,991427,0
+DASH.US,D,20210423,000000,145.06,153.17,144.01,152.75,2088693,0
+DASH.US,D,20210426,000000,153.2,157.34,150.44,153.8,1563945,0
+DASH.US,D,20210427,000000,156.55,164.665,154.9,162.13,3095819,0
+DASH.US,D,20210428,000000,160.01,167.23,158.3967,162.45,1621907,0
+DASH.US,D,20210429,000000,164.04,164.04,144.1301,150.11,4109858,0
+DASH.US,D,20210430,000000,148.31,150.63,142.13,143.17,1806769,0
+DASH.US,D,20210503,000000,142.85,146.43,139.5301,140.47,1412631,0
+DASH.US,D,20210504,000000,137.31,138.03,129.59,135.22,2092434,0
+DASH.US,D,20210505,000000,134,134,124.93,128.39,2156856,0
+DASH.US,D,20210506,000000,127.88,131.11,120.05,122.77,3114933,0
+DASH.US,D,20210507,000000,126.49,129.49,122.55,124.89,1887545,0
+DASH.US,D,20210510,000000,124.9,125.09,118.56,120.45,2277694,0
+DASH.US,D,20210511,000000,115.46,125.5,114.69,124.54,2724223,0
+DASH.US,D,20210512,000000,119.52,120.1703,112.0501,112.99,4433729,0
+DASH.US,D,20210513,000000,114.05,118.72,110.13,115.49,6869498,0
+DASH.US,D,20210514,000000,125,146.63,123.57,141.07,15264687,0
+DASH.US,D,20210517,000000,138.91,140.69,130.71,133.79,5197222,0
+DASH.US,D,20210518,000000,135.5,143.85,133.09,138.56,10724425,0
+DASH.US,D,20210519,000000,130.36,140.73,130.01,140.2,5588707,0
+DASH.US,D,20210520,000000,134.81,138.02,133.35,137,6765972,0
+DASH.US,D,20210521,000000,136.77,138.85,135.44,137.57,3250174,0
+DASH.US,D,20210524,000000,139,143.42,137.36,140.46,3975660,0
+DASH.US,D,20210525,000000,140.11,141.48,135.68,136.27,2812628,0
+DASH.US,D,20210526,000000,138.73,145.23,136.38,141.86,3151361,0
+DASH.US,D,20210527,000000,142.3,155.5,140.17,152.82,5996630,0
+DASH.US,D,20210528,000000,152,154.22,149.56,150.28,2238859,0
+DASH.US,D,20210601,000000,152.2,154.95,147.34,149.27,2208704,0
+DASH.US,D,20210602,000000,148.13,153.2,146.53,149.83,3097772,0
+DASH.US,D,20210603,000000,149.89,150.46,138.31,139.11,2980517,0
+DASH.US,D,20210604,000000,140.64,147.13,139.83,143.8,2384913,0
+DASH.US,D,20210607,000000,146.47,154.15,134.12,142.5,9575702,0
+DASH.US,D,20210608,000000,139.82,142.91,135.685,136.76,2968306,0
+DASH.US,D,20210609,000000,137.59,141.26,135.66,136.98,3055518,0
+DASH.US,D,20210610,000000,136.51,145.26,136.12,144.85,3323843,0
+DASH.US,D,20210611,000000,145.65,154.35,145.04,154.16,4386140,0
+DASH.US,D,20210614,000000,155.46,160.1,154.38,158.83,4721977,0
+DASH.US,D,20210615,000000,158,160.1,155.3,158.65,2588249,0
+DASH.US,D,20210616,000000,158,164,157.158,161.46,4815768,0
+DASH.US,D,20210617,000000,159.21,165.01,158.58,164.52,4158217,0
+DASH.US,D,20210618,000000,165.99,174.59,164,167.33,9450472,0
+DASH.US,D,20210621,000000,167.5,177.5,163.53,173.21,6461837,0
+DASH.US,D,20210622,000000,174.33,178.99,172.45,178.98,3739966,0
+DASH.US,D,20210623,000000,176.64,177.52,169.41,174.03,2747611,0
+DASH.US,D,20210624,000000,176.11,180.95,175.07,175.3,2682028,0
+DASH.US,D,20210625,000000,176.03,180.94,174.09,176.72,7038497,0
+DASH.US,D,20210628,000000,181.08,181.25,175.105,175.6,1865129,0
+DASH.US,D,20210629,000000,177.25,184.28,175.07,183.91,3571699,0
+DASH.US,D,20210630,000000,180.5,183.79,174.56,178.33,4880568,0
+DASH.US,D,20210701,000000,179.36,182.66,177.15,180.59,2570540,0
+DASH.US,D,20210702,000000,181.05,184.7,180.35,182.91,2086200,0
+DASH.US,D,20210706,000000,183.16,183.9858,178.22,182.77,1957738,0
+DASH.US,D,20210707,000000,184.63,185.85,180.165,185.15,1349348,0
+DASH.US,D,20210708,000000,174.98,181,174.37,178.56,1783355,0
+DASH.US,D,20210709,000000,180.66,181.65,176.54,180.23,1093622,0
+DASH.US,D,20210712,000000,182.21,183.42,175.995,177.18,1157835,0
+DASH.US,D,20210713,000000,177,179.06,175.1566,176.49,992344,0
+DASH.US,D,20210714,000000,177.39,178.3113,169.1,169.33,1591784,0
+DASH.US,D,20210715,000000,167.83,174.63,164.16,167.33,1702021,0
+DASH.US,D,20210716,000000,168.51,169.83,164.65,167.36,1158813,0
+DASH.US,D,20210719,000000,163.32,176.99,163.15,175.5,2512517,0
+DASH.US,D,20210720,000000,176.24,180,173.65,177.56,1676812,0
+DASH.US,D,20210721,000000,177.69,179.49,175.68,179.02,1771695,0
+DASH.US,D,20210722,000000,179.18,184.29,177.88,182.78,1444320,0
+DASH.US,D,20210723,000000,181.95,188.62,180.39,188.6,2911132,0
+DASH.US,D,20210726,000000,186.21,188.32,182.64,184.09,918024,0
+DASH.US,D,20210727,000000,182.8,184,174.12,179.99,2291376,0
+DASH.US,D,20210728,000000,182.12,187.5,181.2937,186.85,2123840,0
+DASH.US,D,20210729,000000,184,185.3262,177.78,178.06,2091594,0
+DASH.US,D,20210730,000000,175.81,176.74,173.13,174.29,1624027,0
+DASH.US,D,20210802,000000,175.35,179.53,169.8,177.63,1512718,0
+DASH.US,D,20210803,000000,177.01,180.56,175.54,177.13,1219004,0
+DASH.US,D,20210804,000000,175.44,180.42,175.0456,178.52,1243291,0
+DASH.US,D,20210805,000000,178.37,186.08,177.84,181.33,2130538,0
+DASH.US,D,20210806,000000,182.42,183.39,178.62,181.56,1897002,0
+DASH.US,D,20210809,000000,182.8,186.11,180.11,183.15,1264075,0
+DASH.US,D,20210810,000000,186.9,194.25,186.195,190.16,3758152,0
+DASH.US,D,20210811,000000,190.51,191.63,187.02,190.56,2609070,0
+DASH.US,D,20210812,000000,192.19,192.49,187,188.21,3860831,0
+DASH.US,D,20210813,000000,181,195.45,177.15,194.79,6915102,0
+DASH.US,D,20210816,000000,189.54,192.775,186.19,187.67,3310554,0
+DASH.US,D,20210817,000000,184.55,194.21,183.61,185.88,3447157,0
+DASH.US,D,20210818,000000,185,194.25,184.74,191.63,2894507,0
+DASH.US,D,20210819,000000,182.615,185.43,178.24,182.06,6448920,0
+DASH.US,D,20210820,000000,182.8,187.23,176.15,184.08,6305173,0
+DASH.US,D,20210823,000000,177.36,185,173.57,183.08,2939006,0
+DASH.US,D,20210824,000000,184.89,189.53,183.34,187.45,2101547,0
+DASH.US,D,20210825,000000,185.45,190.12,184.55,188.25,1914384,0
+DASH.US,D,20210826,000000,188.46,194.65,187.17,191,2223729,0
+DASH.US,D,20210827,000000,186.89,190.25,186.05,187.94,1696602,0
+DASH.US,D,20210830,000000,187.91,193.83,187.61,192.7,1773533,0
+DASH.US,D,20210831,000000,192.49,196.65,189.87,191.4,5344687,0
+DASH.US,D,20210901,000000,192,194.8,190.6,191.8,2321740,0
+DASH.US,D,20210902,000000,192,193.5,189.26,191.72,1915289,0
+DASH.US,D,20210903,000000,191,194.12,190.002,193.46,1255448,0
+DASH.US,D,20210907,000000,195,199.5,192.16,197.12,3123456,0
+DASH.US,D,20210908,000000,195.26,203.64,194.7511,200.92,3583104,0
+DASH.US,D,20210909,000000,201.77,210.14,200.8,207.74,4114423,0
+DASH.US,D,20210910,000000,209,214.2479,206.805,210.37,3307231,0
+DASH.US,D,20210913,000000,208.62,212.14,203.66,208.64,2852837,0
+DASH.US,D,20210914,000000,205.9,211.7,203.1,203.33,4008850,0
+DASH.US,D,20210915,000000,204.89,211.48,203.59,209.85,3372042,0
+DASH.US,D,20210916,000000,217.04,225.45,216.6,221.5,5786765,0
+DASH.US,D,20210917,000000,223.03,227.4,220,222.91,14850873,0
+DASH.US,D,20210920,000000,219.24,226.5657,217.32,220.32,3654270,0
+DASH.US,D,20210921,000000,222.33,224.48,217.5,221.36,3250494,0
+DASH.US,D,20210922,000000,221.35,223.57,215.825,217.66,2170754,0
+DASH.US,D,20210923,000000,220.04,220.5,211.7101,217,2711007,0
+DASH.US,D,20210924,000000,219.98,225.42,217.83,220.52,4377856,0
+DASH.US,D,20210927,000000,218.22,219.4499,212.7826,216.73,1671690,0
+DASH.US,D,20210928,000000,213.51,214.49,204.55,206.32,2199323,0
+DASH.US,D,20210929,000000,207.49,210,205.38,205.83,1397203,0
+DASH.US,D,20210930,000000,205.99,208.49,203.24,205.98,1565729,0
+DASH.US,D,20211001,000000,208.46,209.77,200.68,203.99,1666532,0
+DASH.US,D,20211004,000000,201.14,203.62,196.86,197.68,1556981,0
+DASH.US,D,20211005,000000,199.83,202.93,198.92,199.5,1137310,0
+DASH.US,D,20211006,000000,198.73,205.4,198.185,205.26,2258561,0
+DASH.US,D,20211007,000000,209.31,210.2499,204.5801,204.92,1084782,0
+DASH.US,D,20211008,000000,204.9,207.99,204.15,204.42,892149,0
+DASH.US,D,20211011,000000,203.43,204.41,194.54,195.3,1512199,0
+DASH.US,D,20211012,000000,202.93,204.35,198.66,199,2372327,0
+DASH.US,D,20211013,000000,200,206.38,198.73,205.42,1281343,0
+DASH.US,D,20211014,000000,207,213.94,205.88,212.43,1342350,0
+DASH.US,D,20211015,000000,213.51,217.55,212.48,214.07,1169474,0
+DASH.US,D,20211018,000000,214.62,215.99,213.265,215.37,956392,0
+DASH.US,D,20211019,000000,218.28,218.28,211.08,213.33,974031,0
+DASH.US,D,20211020,000000,214.75,217.85,213.56,215.68,1086683,0
+DASH.US,D,20211021,000000,214.83,220.27,212.81,218.82,903963,0
+DASH.US,D,20211022,000000,218,218.44,212.39,213.83,806234,0
+DASH.US,D,20211025,000000,215,220.6108,214.07,216.33,1123878,0
+DASH.US,D,20211026,000000,217.63,219.08,211.92,212.93,847168,0
+DASH.US,D,20211027,000000,199.72,203,195.93,198.95,5167728,0
+DASH.US,D,20211028,000000,197.93,199.65,194.54,196,3115176,0
+DASH.US,D,20211029,000000,196.01,198.8,194.13,194.8,1930763,0
+DASH.US,D,20211101,000000,195.01,198.8513,192.65,197.94,2590355,0
+DASH.US,D,20211102,000000,198.26,201.3799,196.26,199.19,2135615,0
+DASH.US,D,20211103,000000,200.05,206.6922,197.9,206.02,2177593,0
+DASH.US,D,20211104,000000,207.25,209.58,204.27,207.44,1387133,0
+DASH.US,D,20211105,000000,204.35,208.27,198.36,198.68,2900928,0
+DASH.US,D,20211108,000000,199.4,202.87,191.86,193.15,2679156,0
+DASH.US,D,20211109,000000,196.4,198.75,187.355,192.01,5529661,0
+DASH.US,D,20211110,000000,223.58,232,209,214.24,13687857,0
+DASH.US,D,20211111,000000,219.26,233.08,218.24,227.42,6121705,0
+DASH.US,D,20211112,000000,227.87,249.5,227.51,245.97,7368625,0
+DASH.US,D,20211115,000000,247.52,257.2499,241.21,242.72,5232468,0
+DASH.US,D,20211116,000000,237.06,242.51,234.26,234.65,2646075,0
+DASH.US,D,20211117,000000,235,235.75,225.57,229.46,3292494,0
+DASH.US,D,20211118,000000,226.44,229.62,223.835,228.81,2328009,0
+DASH.US,D,20211119,000000,234.79,235,214.79,215.25,2820553,0
+DASH.US,D,20211122,000000,217.95,217.95,189.21,201.46,7042210,0
+DASH.US,D,20211123,000000,193.81,199.36,182.81,184.31,4975011,0
+DASH.US,D,20211124,000000,181.1,189.97,177.65,184.93,4357746,0
+DASH.US,D,20211126,000000,187.9,189,181.36,187.92,3231439,0
+DASH.US,D,20211129,000000,186.55,188.97,178.13,183.01,4794125,0
+DASH.US,D,20211130,000000,182.48,186,174.415,178.77,6317726,0
+DASH.US,D,20211201,000000,183,185.28,160.88,161.62,4874753,0
+DASH.US,D,20211202,000000,163.51,168.3641,160.29,166.12,3866847,0
+DASH.US,D,20211203,000000,162.21,162.9999,149.5732,157.71,5274359,0
+DASH.US,D,20211206,000000,156.16,163.15,155.39,161.54,4703157,0
+DASH.US,D,20211207,000000,165.77,167.3,158.8,163.46,4731512,0
+DASH.US,D,20211208,000000,163,170.89,159.43,168.93,2610286,0
+DASH.US,D,20211209,000000,167.61,168.54,162.83,164.86,3361282,0
+DASH.US,D,20211210,000000,165,171.08,157.6,158,2937792,0
+DASH.US,D,20211213,000000,156.7,158.42,149,155.25,4108852,0
+DASH.US,D,20211214,000000,152.8,159.64,150.02,156.43,3514365,0
+DASH.US,D,20211215,000000,154.19,157.89,147.285,156.24,2894894,0
+DASH.US,D,20211216,000000,157,157,143.31,144.44,3989796,0
+DASH.US,D,20211217,000000,143.04,150.106,139,148.81,5465592,0
+DASH.US,D,20211220,000000,146.14,150.81,145.5,148.07,1698212,0
+DASH.US,D,20211221,000000,150,152.94,147,151.61,1392457,0
+DASH.US,D,20211222,000000,149.99,150.6,144.4,149.24,2384147,0
+DASH.US,D,20211223,000000,148.47,154.74,146.945,153.68,1915813,0
+DASH.US,D,20211227,000000,153.26,156.27,152.95,156.04,1724987,0
+DASH.US,D,20211228,000000,156,157.46,152.602,153.56,2065957,0
+DASH.US,D,20211229,000000,152.6,153.68,144.62,150.11,2617985,0
+DASH.US,D,20211230,000000,150.31,155.5,149.5,152.38,1909751,0
+DASH.US,D,20211231,000000,151.63,152.87,147.95,148.9,2297898,0
+DASH.US,D,20220103,000000,149.61,150.1648,144.69,145.34,2622861,0
+DASH.US,D,20220104,000000,143.14,143.86,131.76,135.91,5060331,0
+DASH.US,D,20220105,000000,134.49,139.39,127.69,127.97,3763826,0
+DASH.US,D,20220106,000000,127.43,140.75,126.06,137.28,7194729,0
+DASH.US,D,20220107,000000,136.57,138.87,130,132.27,3173183,0
+DASH.US,D,20220110,000000,129.97,133.57,121.49,133.45,6007949,0
+DASH.US,D,20220111,000000,133.56,144.95,132.2492,143.64,5756571,0
+DASH.US,D,20220112,000000,148.34,152.495,140.56,140.66,4768349,0
+DASH.US,D,20220113,000000,139.68,140.93,131.56,131.78,3702738,0
+DASH.US,D,20220114,000000,130.87,134.54,127.83,131.53,4208079,0
+DASH.US,D,20220118,000000,129.85,131.11,125.05,128.58,5135597,0
+DASH.US,D,20220119,000000,128.4,133.02,125.6,131.76,4208809,0
+DASH.US,D,20220120,000000,134.125,136.85,126.38,126.78,2898143,0
+DASH.US,D,20220121,000000,126.03,126.41,116.25,116.95,5115842,0
+DASH.US,D,20220124,000000,112.04,119.05,106.28,117.35,5591306,0
+DASH.US,D,20220125,000000,113,114.4,106.27,109.39,4877941,0
+DASH.US,D,20220126,000000,113,113.71,99.33,101.47,6604041,0
+DASH.US,D,20220127,000000,103.15,106.18,95.88,96.09,5102290,0
+DASH.US,D,20220128,000000,99.3,105.06,92.78,103.67,6934033,0
+DASH.US,D,20220131,000000,104.89,114.97,104.89,113.49,4768048,0
+DASH.US,D,20220201,000000,112.4,117.24,110.26,114.62,3997546,0
+DASH.US,D,20220202,000000,116.18,116.27,102.81,104.17,3919570,0
+DASH.US,D,20220203,000000,100.23,101.61,91.9601,92.29,6618378,0
+DASH.US,D,20220204,000000,93.53,101.34,93.09,98.49,4113949,0
+DASH.US,D,20220207,000000,97.59,101.95,95.315,97.91,2854207,0
+DASH.US,D,20220208,000000,95.29,101.18,94.8,100.51,2913350,0
+DASH.US,D,20220209,000000,102.33,109.72,102.15,108.13,5295656,0
+DASH.US,D,20220210,000000,99.09,105.8694,96.51,97.81,8779321,0
+DASH.US,D,20220211,000000,98.71,101.39,93.61,95.01,3382308,0
+DASH.US,D,20220214,000000,95.44,99.6,94.75,97.11,3472519,0
+DASH.US,D,20220215,000000,99.52,101.99,95.75,101.81,3766962,0
+DASH.US,D,20220216,000000,99.79,100.205,93.55,94.89,11385319,0
+DASH.US,D,20220217,000000,115.601,116,100.53,105.03,47405734,0
+DASH.US,D,20220218,000000,101.05,105.39,95.93,96.21,12009974,0
+DASH.US,D,20220222,000000,95,102.89,89.52,93.17,11629885,0
+DASH.US,D,20220223,000000,94.17,96.1,89.3,90.55,5647619,0
+DASH.US,D,20220224,000000,86.88,100.92,85.1769,100.42,6639000,0
+DASH.US,D,20220225,000000,97.7,100.9,94.2799,100.34,3638693,0
+DASH.US,D,20220228,000000,101.03,105.875,97.56,104.95,4230185,0
+DASH.US,D,20220301,000000,103.99,105.05,100.4,102.43,3090273,0
+DASH.US,D,20220302,000000,103.6,104.32,100,103.62,3297800,0
+DASH.US,D,20220303,000000,102.4,105.15,99.81,101.68,4794931,0
+DASH.US,D,20220304,000000,101.63,102,88.08,89.86,7376788,0
+DASH.US,D,20220307,000000,92.73,93.21,79.11,79.86,7715959,0
+DASH.US,D,20220308,000000,80.36,87.22,77.32,85.01,6802084,0
+DASH.US,D,20220309,000000,86.96,93.61,86.96,91.84,4903551,0
+DASH.US,D,20220310,000000,90,92.23,87.24,89.65,4838242,0
+DASH.US,D,20220311,000000,92.63,94.7899,86.48,86.97,3621247,0
+DASH.US,D,20220314,000000,84.9,86.09,74.3201,76.06,9861229,0
+DASH.US,D,20220315,000000,76.02,80.77,76,79.77,6096031,0
+DASH.US,D,20220316,000000,83.2,90.78,83,90.5,6035219,0
+DASH.US,D,20220317,000000,88.2,96.825,87.88,96.09,5038399,0
+DASH.US,D,20220318,000000,97.15,107.56,96.88,107.29,7925152,0
+DASH.US,D,20220321,000000,103.24,108.4,102.37,107.1,5779228,0
+DASH.US,D,20220322,000000,105.92,112.82,105.19,111.25,3807028,0
+DASH.US,D,20220323,000000,108,116.81,107.1636,114.34,3635237,0
+DASH.US,D,20220324,000000,114.49,115.66,108.59,114.88,2935325,0
+DASH.US,D,20220325,000000,113.94,114.045,104.17,105.29,5744225,0
+DASH.US,D,20220328,000000,106.66,115.11,104.86,114.43,3364465,0
+DASH.US,D,20220329,000000,116.85,125.11,115.46,123.55,5660320,0
+DASH.US,D,20220330,000000,122.3,129.24,113.4,118.23,7445857,0
+DASH.US,D,20220331,000000,117.73,120.3193,115.26,117.19,3022085,0
+DASH.US,D,20220401,000000,118.8,121.97,117.25,120.9,2627131,0
+DASH.US,D,20220404,000000,122.56,130.2,121.96,127.21,3647925,0
+DASH.US,D,20220405,000000,127.65,127.96,115.7,118.2,4735009,0
+DASH.US,D,20220406,000000,115.19,115.19,106.59,113.6,3922702,0
+DASH.US,D,20220407,000000,112.65,116.18,107.28,110.91,4238125,0
+DASH.US,D,20220408,000000,109,111.88,105.31,106.42,3239135,0
+DASH.US,D,20220411,000000,104.22,105.86,101.54,104.72,4886960,0
+DASH.US,D,20220412,000000,107.74,112.75,103.78,104.42,2898196,0
+DASH.US,D,20220413,000000,103.86,112.14,102.835,110.76,2747941,0
+DASH.US,D,20220414,000000,109.91,112.48,107.82,109.31,2150431,0
+DASH.US,D,20220418,000000,106.46,108,99.22,103.1,3513641,0
+DASH.US,D,20220419,000000,103.1,108.49,101,106.51,2861527,0
+DASH.US,D,20220420,000000,107.65,107.65,99.0501,100.14,4398081,0
+DASH.US,D,20220421,000000,101.86,103.5,91.16,91.95,5474660,0
+DASH.US,D,20220422,000000,91.49,95.5,88.69,89,5625030,0
+DASH.US,D,20220425,000000,88,93.1675,87.02,91.25,7969592,0
+DASH.US,D,20220426,000000,90.79,91.43,83.58,84.26,7282022,0
+DASH.US,D,20220427,000000,84.47,87.85,81.34,82.22,3383887,0
+DASH.US,D,20220428,000000,84.95,88.45,82.695,87.39,4837001,0
+DASH.US,D,20220429,000000,84.63,89.73,81.27,81.43,3151516,0
+DASH.US,D,20220502,000000,81.62,85.37,78.79,82.26,4814778,0
+DASH.US,D,20220503,000000,81.39,83.46,78.84,79.18,3959094,0
+DASH.US,D,20220504,000000,76.4,82.27,70.5,81.64,9944899,0
+DASH.US,D,20220505,000000,78.12,78.43,70.04,73.15,11392625,0
+DASH.US,D,20220506,000000,72.56,76.9999,63.11,72.11,19772380,0
+DASH.US,D,20220509,000000,69.02,71.7,63.32,64.18,10907043,0
+DASH.US,D,20220510,000000,67.46,69.94,62.03,68.53,9452568,0
+DASH.US,D,20220511,000000,66.23,69.08,58.39,59.51,9039267,0
+DASH.US,D,20220512,000000,58.88,70.84,57.6,65.59,12163722,0
+DASH.US,D,20220513,000000,70.28,76.5,68.46,73.71,9432109,0
+DASH.US,D,20220516,000000,72.81,73.55,65.58,65.79,6334716,0
+DASH.US,D,20220517,000000,69.02,71.17,67.43,69.38,6888205,0
+DASH.US,D,20220518,000000,67.1,68.45,63,63.63,4192797,0
+DASH.US,D,20220519,000000,64,69,61.22,66.95,7102981,0
+DASH.US,D,20220520,000000,69.21,69.98,60.63,66.23,8879149,0
+DASH.US,D,20220523,000000,65,67.955,63.15,67.81,4384892,0
+DASH.US,D,20220524,000000,67.3,67.5,60.905,62.66,5180442,0
+DASH.US,D,20220525,000000,61.36,69.49,61.36,68.48,5307757,0
+DASH.US,D,20220526,000000,68.51,75,68.205,73.69,5184348,0
+DASH.US,D,20220527,000000,75.6,79.1122,75.33,78.09,4755095,0
+DASH.US,D,20220531,000000,78.8,81.44,75.505,76.91,8812297,0
+DASH.US,D,20220601,000000,77.2,77.44,69.7,71.95,8704893,0
+DASH.US,D,20220602,000000,70.2,73.08,67.74,72.97,8604170,0
+DASH.US,D,20220603,000000,68.9,71.1146,66.65,68.04,5572502,0
+DASH.US,D,20220606,000000,70.6,71.625,67.8,69.95,5235436,0
+DASH.US,D,20220607,000000,68.5,70.225,67.72,69.93,4130611,0
+DASH.US,D,20220608,000000,70,74.7399,69.25,73.79,6005136,0
+DASH.US,D,20220609,000000,72.05,72.47,68.24,68.65,5552469,0
+DASH.US,D,20220610,000000,66.28,66.75,61.2301,62.18,6786012,0
+DASH.US,D,20220613,000000,58.57,60.22,57.96,58.38,5614433,0
+DASH.US,D,20220614,000000,58.7,60.29,57.31,58.46,4937745,0
+DASH.US,D,20220615,000000,59.24,64.71,59.24,63.62,6286456,0
+DASH.US,D,20220616,000000,59.82,60.4973,56.67,58.38,6051924,0
+DASH.US,D,20220617,000000,58.1,62.8,58.1,61.69,7727942,0
+DASH.US,D,20220621,000000,62.81,66.03,62.81,63.07,4531469,0
+DASH.US,D,20220622,000000,62,66.8,61.64,65.15,5858684,0
+DASH.US,D,20220623,000000,66.12,70.64,65.04,70.27,4250597,0
+DASH.US,D,20220624,000000,72,74.88,70.76,74.11,9848777,0
+DASH.US,D,20220627,000000,74.25,74.64,70.07,71.2,3443914,0
+DASH.US,D,20220628,000000,71.24,73.05,67.18,67.45,3412337,0
+DASH.US,D,20220629,000000,66.07,68.07,64.58,67.42,2905993,0
+DASH.US,D,20220630,000000,66.32,66.71,60.52,64.17,5383296,0
+DASH.US,D,20220701,000000,65.05,69.33,65.05,67.95,4234384,0
+DASH.US,D,20220705,000000,66.22,75.06,65.69,74.9,6570408,0
+DASH.US,D,20220706,000000,67.79,70,66.84,69.36,14984007,0
+DASH.US,D,20220707,000000,69.33,76,68.18,76,6479645,0
+DASH.US,D,20220708,000000,74.2,77.415,72.56,74.96,4922182,0
+DASH.US,D,20220711,000000,74.19,74.59,70.74,71.32,3599342,0
+DASH.US,D,20220712,000000,72.08,73.92,70.4,71.13,2947648,0
+DASH.US,D,20220713,000000,68.35,74.2,68.01,71.74,3848096,0
+DASH.US,D,20220714,000000,71.24,71.675,68.34,69.33,4480331,0
+DASH.US,D,20220715,000000,71.4,71.5,67.68,70.1,3614145,0
+DASH.US,D,20220718,000000,71.78,75.8,71.7376,72.44,4701092,0
+DASH.US,D,20220719,000000,74,75.115,72.35,73.74,3212287,0
+DASH.US,D,20220720,000000,75.05,78.2,72.21,77.17,4617290,0
+DASH.US,D,20220721,000000,76.4,77.81,73.88,77.61,5054012,0
+DASH.US,D,20220722,000000,79.01,79.37,72.05,73.45,5978236,0
+DASH.US,D,20220725,000000,73.12,73.23,70.35,71.76,2845942,0
+DASH.US,D,20220726,000000,70.01,70.27,67.13,68.7,3495564,0
+DASH.US,D,20220727,000000,70.76,71.99,68.45,71.42,3458909,0
+DASH.US,D,20220728,000000,71,71.72,66.63,70.07,5753701,0
+DASH.US,D,20220729,000000,68.62,70.53,68.02,69.75,4292293,0
+DASH.US,D,20220801,000000,68.4,72.31,66.71,72.03,4976434,0
+DASH.US,D,20220802,000000,74.32,77.64,74.091,75.74,7062935,0
+DASH.US,D,20220803,000000,77,80,76.6785,79.5,7598652,0
+DASH.US,D,20220804,000000,80.95,82.39,78.905,81.36,10185461,0
+DASH.US,D,20220805,000000,84.16,87,79.5,80.29,18313019,0
+DASH.US,D,20220808,000000,81.04,83.86,74.87,75.54,8730798,0
+DASH.US,D,20220809,000000,74.4,74.51,70.46,73.03,6710000,0
+DASH.US,D,20220810,000000,76.24,81.3,75.76,80.6,8835669,0
+DASH.US,D,20220811,000000,81.64,84.19,77.53,77.89,5567907,0
+DASH.US,D,20220812,000000,77.81,78.8999,76.0949,77.37,6688523,0
+DASH.US,D,20220815,000000,76.44,78.69,76.32,77.76,3074360,0
+DASH.US,D,20220816,000000,77.4,77.44,73.3,73.57,5376957,0
+DASH.US,D,20220817,000000,72.03,72.03,67.36,68.18,8518676,0
+DASH.US,D,20220818,000000,67.57,68.1299,66.09,66.7,3739993,0
+DASH.US,D,20220819,000000,64.27,65.58,62.7,64.99,5561335,0
+DASH.US,D,20220822,000000,64.05,65.62,62.1,63.33,6974268,0
+DASH.US,D,20220823,000000,64.14,65.6,63.18,63.62,3417477,0
+DASH.US,D,20220824,000000,63.38,65.9,63,64.12,3742227,0
+DASH.US,D,20220825,000000,65.22,65.3899,63.38,64.95,2805500,0
+DASH.US,D,20220826,000000,64.81,65.5889,60.9,61.66,3524094,0
+DASH.US,D,20220829,000000,60.59,64,60,60.56,6717288,0
+DASH.US,D,20220830,000000,61.99,62.66,59.61,61.42,3709895,0
+DASH.US,D,20220831,000000,62,62.36,59.48,59.9,4312980,0
+DASH.US,D,20220901,000000,58.8,59.6582,56.6,58.88,4092841,0
+DASH.US,D,20220902,000000,60,60.43,57.72,58.23,4358140,0
+DASH.US,D,20220906,000000,58.26,58.86,56.95,58.23,5698976,0
+DASH.US,D,20220907,000000,57.79,59.3,57.25,59.12,5962932,0
+DASH.US,D,20220908,000000,57.5,60.78,57.5,59.33,4480256,0
+DASH.US,D,20220909,000000,60,65.135,59.83,64.31,8181988,0
+DASH.US,D,20220912,000000,64.78,65.96,63.85,65.87,5924669,0
+DASH.US,D,20220913,000000,62.056,63.05,60.52,62.07,6081718,0
+DASH.US,D,20220914,000000,61.51,64.65,61.33,64.53,6238522,0
+DASH.US,D,20220915,000000,64.33,68.16,63.95,64.41,6780601,0
+DASH.US,D,20220916,000000,61.69,62.56,59.11,59.13,11409291,0
+DASH.US,D,20220919,000000,58.45,59.34,56.9137,58.88,6236351,0
+DASH.US,D,20220920,000000,58.25,59.54,57.57,57.66,5366649,0
+DASH.US,D,20220921,000000,57.8,60.39,57.1,57.17,3133452,0
+DASH.US,D,20220922,000000,56.79,57.51,53.73,54,4677815,0
+DASH.US,D,20220923,000000,52.82,53.53,50.54,52.01,5105149,0
+DASH.US,D,20220926,000000,51.52,53.43,50.44,50.73,4106572,0
+DASH.US,D,20220927,000000,52.34,53.18,50.2001,51.15,3112489,0
+DASH.US,D,20220928,000000,51.22,53.04,51.01,52.7,2850786,0
+DASH.US,D,20220929,000000,51.07,51.56,48.94,49.84,3112021,0
+DASH.US,D,20220930,000000,49.44,51.435,49.3867,49.45,3223163,0
+DASH.US,D,20221003,000000,49.73,51.37,47.52,50.52,5868785,0
+DASH.US,D,20221004,000000,52.44,54.73,52.18,54.16,4934259,0
+DASH.US,D,20221005,000000,52.5,53.7,50.81,52.99,4652946,0
+DASH.US,D,20221006,000000,53.27,54.06,51.79,52.99,2384451,0
+DASH.US,D,20221007,000000,51.09,51.35,48.86,49.39,3503011,0
+DASH.US,D,20221010,000000,49.6,49.8,46.56,47.71,4774249,0
+DASH.US,D,20221011,000000,44.75,46.72,41.77,44.85,14080845,0
+DASH.US,D,20221012,000000,44.85,47.17,44.35,46.72,5706588,0
+DASH.US,D,20221013,000000,44,47.32,43.11,45.91,8569424,0
+DASH.US,D,20221014,000000,47,47.4,43.05,43.06,4773459,0
+DASH.US,D,20221017,000000,44.43,46.71,44.43,45.71,4325038,0
+DASH.US,D,20221018,000000,47.4,48.76,45.855,46.9,4277539,0
+DASH.US,D,20221019,000000,45.5,46.34,44.56,45.78,4134198,0
+DASH.US,D,20221020,000000,46.13,47.93,45.385,45.53,4208523,0
+DASH.US,D,20221021,000000,44.86,45.33,43.42,45.23,4633228,0
+DASH.US,D,20221024,000000,44.6,44.96,41.365,44.43,4199741,0
+DASH.US,D,20221025,000000,44.87,47.6,44.44,47.46,3317670,0
+DASH.US,D,20221026,000000,46.84,49.515,46.35,47.23,3388413,0
+DASH.US,D,20221027,000000,47.41,48.32,45.86,46.34,3611003,0
+DASH.US,D,20221028,000000,45.31,47.71,44.54,47.06,6721133,0
+DASH.US,D,20221031,000000,45.42,45.64,42.18,43.53,13377669,0
+DASH.US,D,20221101,000000,46.5,47.6,44.54,45.1,9471707,0
+DASH.US,D,20221102,000000,44.57,47.36,44.54,45.12,6873693,0
+DASH.US,D,20221103,000000,44.75,48.02,44.5,47.61,11893158,0
+DASH.US,D,20221104,000000,54.22,56.98,48.31,51.57,20529790,0
+DASH.US,D,20221107,000000,53.45,54.56,50.95,52.1,8817267,0
+DASH.US,D,20221108,000000,52.22,56.47,51.295,54.53,8747472,0
+DASH.US,D,20221109,000000,53.48,54.4006,51.87,53.25,5146791,0
+DASH.US,D,20221110,000000,58.04,60.5,57,59.46,7144041,0
+DASH.US,D,20221111,000000,60.51,64.26,58.5,62.99,7672632,0
+DASH.US,D,20221114,000000,61.88,63.79,60.12,62.02,6399141,0
+DASH.US,D,20221115,000000,64.8,65.49,61.89,63.38,6138816,0
+DASH.US,D,20221116,000000,61.41,62.23,60.45,60.78,5031046,0
+DASH.US,D,20221117,000000,58.83,60.25,58.07,58.7,4286038,0
+DASH.US,D,20221118,000000,60.05,60.06,56.77,58.29,3139640,0
+DASH.US,D,20221121,000000,56.7,57.105,54.5,55.27,5533608,0
+DASH.US,D,20221122,000000,55.31,55.745,53.0302,53.95,3635775,0
+DASH.US,D,20221123,000000,54.61,57.09,53.69,56.58,3963085,0
+DASH.US,D,20221125,000000,55.69,56.44,55.14,55.47,1308322,0
+DASH.US,D,20221128,000000,55,57.08,54.44,54.65,4708104,0
+DASH.US,D,20221129,000000,55.31,55.54,53.24,53.34,2805369,0
+DASH.US,D,20221130,000000,55.3,58.64,54.76,58.25,7911218,0
+DASH.US,D,20221201,000000,57.92,59.94,56.57,57.12,4221964,0
+DASH.US,D,20221202,000000,53.01,56.22,52.62,55.19,4720199,0
+DASH.US,D,20221205,000000,54.85,54.99,52.95,53.23,3695727,0
+DASH.US,D,20221206,000000,52.91,53.97,51.83,52.71,5475264,0
+DASH.US,D,20221207,000000,52,53.96,51.53,53.62,3606684,0
+DASH.US,D,20221208,000000,54.16,55.25,53.4413,54.01,3957717,0
+DASH.US,D,20221209,000000,53.26,55.54,52.82,55.27,3360828,0
+DASH.US,D,20221212,000000,55.59,58.06,55.3,58.02,5319007,0
+DASH.US,D,20221213,000000,61.21,62.32,56.97,58.24,6198735,0
+DASH.US,D,20221214,000000,58,59.0499,56.89,58.5,4133228,0
+DASH.US,D,20221215,000000,57.5,58,54.38,55.25,5287240,0
+DASH.US,D,20221216,000000,55.05,55.15,51.72,52.52,6140832,0
+DASH.US,D,20221219,000000,52.79,53.74,51.13,51.44,4111087,0
+DASH.US,D,20221220,000000,51.03,52.57,50.1682,51.33,3402292,0
+DASH.US,D,20221221,000000,52,53.93,51.725,52.92,3964891,0
+DASH.US,D,20221222,000000,52,52.04,49.7,51.36,3021330,0
+DASH.US,D,20221223,000000,50.97,51.23,49.755,50.69,2406118,0
+DASH.US,D,20221227,000000,50,50.02,47.84,48.43,3461841,0
+DASH.US,D,20221228,000000,48.01,48.5599,46.82,46.85,2579993,0
+DASH.US,D,20221229,000000,47.25,49.75,46.32,49.58,4235735,0
+DASH.US,D,20221230,000000,48.19,49.27,47.97,48.82,3193295,0
+DASH.US,D,20230103,000000,49.98,51.08,47.825,48.36,3684821,0
+DASH.US,D,20230104,000000,49.35,50.19,47.72,48.93,2874052,0
+DASH.US,D,20230105,000000,48.17,48.25,46.8,47.13,3653216,0
+DASH.US,D,20230106,000000,47.32,48.35,45.932,48,3803090,0
+DASH.US,D,20230109,000000,46.5,49.74,46.25,48.05,8097507,0
+DASH.US,D,20230110,000000,47.73,48.8804,46.49,48.04,3850606,0
+DASH.US,D,20230111,000000,49,51.928,48.27,51.8,6348704,0
+DASH.US,D,20230112,000000,53,53.28,49.45,52.03,3714130,0
+DASH.US,D,20230113,000000,50.75,52.91,50.58,52.34,2712196,0
+DASH.US,D,20230117,000000,53.09,55.53,52.145,54.47,4506144,0
+DASH.US,D,20230118,000000,55.53,57.53,55.0401,55.31,5267159,0
+DASH.US,D,20230119,000000,54.07,55.155,53.01,54.65,2996588,0
+DASH.US,D,20230120,000000,55.57,58.05,55.49,58.02,3025579,0
+DASH.US,D,20230123,000000,58.47,60.9,57.95,60.59,4495462,0
+DASH.US,D,20230124,000000,60,61.1799,59.23,59.53,2354388,0
+DASH.US,D,20230125,000000,57.43,59.73,56.47,59.53,2524572,0
+DASH.US,D,20230126,000000,61.49,62.05,56.83,56.95,4694346,0
+DASH.US,D,20230127,000000,56.64,59.53,55.95,58.63,5283772,0
+DASH.US,D,20230130,000000,57.55,58.505,56.22,56.56,3650047,0
+DASH.US,D,20230131,000000,56.79,58,56.02,57.92,3099267,0
+DASH.US,D,20230201,000000,57.45,59.535,56.01,58.91,5430546,0
+DASH.US,D,20230202,000000,62,65.35,61.27,63.81,5720385,0
+DASH.US,D,20230203,000000,60.18,62.02,58.89,59.04,5835293,0
+DASH.US,D,20230206,000000,58.02,59.9,58.01,59.68,2737782,0
+DASH.US,D,20230207,000000,59.63,60.39,57.8,60.02,3816200,0
+DASH.US,D,20230208,000000,62.98,65.69,61.7,62.38,7901021,0
+DASH.US,D,20230209,000000,62.76,64.61,61.12,61.85,5387419,0
+DASH.US,D,20230210,000000,59.97,60.3,56.79,57.72,5370821,0
+DASH.US,D,20230213,000000,58.05,59.57,57.45,59.29,3824879,0
+DASH.US,D,20230214,000000,58.59,62.11,57.845,61.61,3976603,0
+DASH.US,D,20230215,000000,63.24,68.4,62.6801,68.18,8682033,0
+DASH.US,D,20230216,000000,66.85,70.13,65.72,66.89,14708234,0
+DASH.US,D,20230217,000000,69.78,70.05,60.42,61.81,23601408,0
+DASH.US,D,20230221,000000,59.97,60.86,57.22,58.06,10352486,0
+DASH.US,D,20230222,000000,58.26,59.73,56.96,57.89,6327614,0
+DASH.US,D,20230223,000000,58.3,58.4,55.05,56.57,5545270,0
+DASH.US,D,20230224,000000,54.89,55.45,53.4914,55.09,4971573,0
+DASH.US,D,20230227,000000,55.28,55.4455,53.78,54.19,6040526,0
+DASH.US,D,20230228,000000,54.46,55.21,53.81,54.66,4054920,0
+DASH.US,D,20230301,000000,54.59,55.13,53.62,53.92,2695988,0
+DASH.US,D,20230302,000000,52.86,55.35,52.6,55.28,3189008,0
+DASH.US,D,20230303,000000,55.79,57.38,55.42,57.34,3041560,0
+DASH.US,D,20230306,000000,57.52,57.7799,55.81,55.95,3148134,0
+DASH.US,D,20230307,000000,55.68,59.7,55.56,58.16,7913190,0
+DASH.US,D,20230308,000000,57.2,58.7399,56.83,58.2,5218700,0
+DASH.US,D,20230309,000000,57.61,59.46,55.07,55.28,4523146,0
+DASH.US,D,20230310,000000,55.29,55.64,52.67,53.23,5145890,0
+DASH.US,D,20230313,000000,52.43,55.5,51.5,53.8,4896229,0
+DASH.US,D,20230314,000000,57.04,58.45,56.4,56.99,5343983,0
+DASH.US,D,20230315,000000,56.04,58.6156,55.75,58.47,5420540,0
+DASH.US,D,20230316,000000,58.34,61.05,58.17,60.73,4881311,0
+DASH.US,D,20230317,000000,61.09,61.78,59.33,59.64,4734294,0
+DASH.US,D,20230320,000000,59,59.71,58.14,59.32,3184822,0
+DASH.US,D,20230321,000000,60.08,60.9398,59.565,60.37,3215934,0
+DASH.US,D,20230322,000000,60.91,61.5414,59.01,59.12,3065774,0
+DASH.US,D,20230323,000000,60.36,61.99,59.56,60.31,2995433,0
+DASH.US,D,20230324,000000,60.35,60.79,59.22,60.67,2645195,0
+DASH.US,D,20230327,000000,61.41,61.54,59.73,59.9,2537798,0
+DASH.US,D,20230328,000000,59.72,60.15,58.69,59.04,2934991,0
+DASH.US,D,20230329,000000,59.92,60.93,59.17,59.86,2235926,0
+DASH.US,D,20230330,000000,61.09,62.26,60.81,61.78,3083461,0
+DASH.US,D,20230331,000000,61.83,64.465,61.4,63.56,4530421,0
+DASH.US,D,20230403,000000,62.5,64.21,62.33,63.94,2820195,0
+DASH.US,D,20230404,000000,64.4,65.145,63.21,63.34,2156124,0
+DASH.US,D,20230405,000000,62.79,62.89,59.39,60.86,4330447,0
+DASH.US,D,20230406,000000,60.33,60.86,58.28,60.68,2890659,0
+DASH.US,D,20230410,000000,59.52,61.79,58.74,61.58,3102385,0
+DASH.US,D,20230411,000000,61.52,63.265,61.48,62.92,2860125,0
+DASH.US,D,20230412,000000,64.33,65.12,59.71,60.1,3395318,0
+DASH.US,D,20230413,000000,60.98,62.68,60.4,61.45,3244207,0
+DASH.US,D,20230414,000000,60.95,62.08,60.6146,61.72,1992100,0
+DASH.US,D,20230417,000000,61.62,62.22,60.53,60.62,2893444,0
+DASH.US,D,20230418,000000,61.5,62.43,60.83,62.39,3549840,0
+DASH.US,D,20230419,000000,61.42,62.415,60.6201,61.73,3050005,0
+DASH.US,D,20230420,000000,60.55,60.97,59.51,59.56,2320068,0
+DASH.US,D,20230421,000000,59.67,61.29,58.54,61.29,2608045,0
+DASH.US,D,20230424,000000,61.64,62.12,59.28,59.88,1958187,0
+DASH.US,D,20230425,000000,58.98,59.3186,56.59,56.82,3544148,0
+DASH.US,D,20230426,000000,57.72,58.47,56.96,57.5,4947228,0
+DASH.US,D,20230427,000000,58.44,59.27,57.86,58.42,1802105,0
+DASH.US,D,20230428,000000,58.06,61.25,57.39,61.19,3234521,0
+DASH.US,D,20230501,000000,60.93,62.875,60.45,62.2,4179070,0
+DASH.US,D,20230502,000000,63.5,64.23,60.92,61.62,4656518,0
+DASH.US,D,20230503,000000,61.72,63.88,61.28,62.36,2989869,0
+DASH.US,D,20230504,000000,62.62,63.67,62.27,62.83,5980760,0
+DASH.US,D,20230505,000000,65,65.31,60.36,62.9,9165424,0
+DASH.US,D,20230508,000000,62.9,67.27,62.9,66.77,6387193,0
+DASH.US,D,20230509,000000,66.46,69.28,65.87,67.3,6875351,0
+DASH.US,D,20230510,000000,68.24,69.34,66.44,68.76,5811939,0
+DASH.US,D,20230511,000000,68.94,68.96,67.09,67.22,3140526,0
+DASH.US,D,20230512,000000,67.25,67.645,65.24,65.87,2741338,0
+DASH.US,D,20230515,000000,66.27,67.07,65.56,66.2,2411148,0
+DASH.US,D,20230516,000000,65.55,65.81,63.73,64.18,3532244,0
+DASH.US,D,20230517,000000,64,65.73,63.73,65.22,2251551,0
+DASH.US,D,20230518,000000,65,67.495,64.73,66.97,3054381,0
+DASH.US,D,20230519,000000,67.06,67.0754,65.81,66.98,2031590,0
+DASH.US,D,20230522,000000,66.56,67.88,63.63,65.63,6574286,0
+DASH.US,D,20230523,000000,64.78,67.3,64.65,66.03,2734890,0
+DASH.US,D,20230524,000000,65.36,67.31,65.3,66,2897431,0
+DASH.US,D,20230525,000000,66.98,67.42,65.76,66.5,2764707,0
+DASH.US,D,20230526,000000,66.68,68.43,66.5,67.44,2286793,0
+DASH.US,D,20230530,000000,68.34,68.34,64.68,64.94,3414587,0
+DASH.US,D,20230531,000000,64.01,65.4,62.83,65.29,4714846,0
+DASH.US,D,20230601,000000,64.83,69.09,64.59,67.57,4190198,0
+DASH.US,D,20230602,000000,69,69.96,67.48,67.88,2814592,0
+DASH.US,D,20230605,000000,67.66,69.8535,67.66,69.35,2985671,0
+DASH.US,D,20230606,000000,68.76,71.76,67.95,71.19,3649855,0
+DASH.US,D,20230607,000000,71.42,71.42,68.71,70.15,4064144,0
+DASH.US,D,20230608,000000,69.17,71.39,69,69.97,2521234,0
+DASH.US,D,20230609,000000,70.23,72.44,69.68,71.78,4903338,0
+DASH.US,D,20230612,000000,72,72.72,70.6584,72.37,2864688,0
+DASH.US,D,20230613,000000,73.38,73.6,71.14,73.16,2284172,0
+DASH.US,D,20230614,000000,72.02,72.02,70.39,71.5,3149870,0
+DASH.US,D,20230615,000000,71.14,73.08,70.69,71.76,2721765,0
+DASH.US,D,20230616,000000,72.37,73.56,71.76,73.26,3658225,0
+DASH.US,D,20230620,000000,72.11,73.335,71.67,73,2840506,0
+DASH.US,D,20230621,000000,72.98,73.815,71.85,72.91,2820115,0
+DASH.US,D,20230622,000000,72.79,73.87,72.25,72.77,2564357,0
+DASH.US,D,20230623,000000,72.05,73.26,71.22,72.64,6262485,0
+DASH.US,D,20230626,000000,72.09,75.15,72.04,73.58,2983878,0
+DASH.US,D,20230627,000000,74.47,74.87,73.13,74.76,2625376,0
+DASH.US,D,20230628,000000,74.87,77.235,74.8,76.49,3118955,0
+DASH.US,D,20230629,000000,76.39,76.64,74.99,75.45,1817911,0
+DASH.US,D,20230630,000000,76.67,77.8,76.22,76.42,2645094,0
+DASH.US,D,20230703,000000,76.74,78.76,76.74,78.71,1750078,0
+DASH.US,D,20230705,000000,78.42,79.18,77.65,79.07,1922648,0
+DASH.US,D,20230706,000000,77.67,78.5299,75.065,76.99,3745896,0
+DASH.US,D,20230707,000000,77.36,78.74,77.04,77.95,2402492,0
+DASH.US,D,20230710,000000,78.01,78.44,76.83,77.61,2194964,0
+DASH.US,D,20230711,000000,77.61,80.02,77.39,79.85,1999544,0
+DASH.US,D,20230712,000000,81.19,81.35,79.44,80.59,2463516,0
+DASH.US,D,20230713,000000,81.7,84.115,81.55,83.29,2584848,0
+DASH.US,D,20230714,000000,83.5,84.07,81.69,83.96,2904389,0
+DASH.US,D,20230717,000000,83.69,85.71,82.91,85.34,3033285,0
+DASH.US,D,20230718,000000,85.34,86.25,84.31,85.07,2962801,0
+DASH.US,D,20230719,000000,85,86.07,83.98,85.1,2495857,0
+DASH.US,D,20230720,000000,83.85,85.0265,83.41,83.64,2942067,0
+DASH.US,D,20230721,000000,84.75,85.32,84.24,84.5,1639578,0
+DASH.US,D,20230724,000000,85.29,85.69,83.66,84.31,1698026,0
+DASH.US,D,20230725,000000,85.44,86.42,84.65,85.4,4062003,0
+DASH.US,D,20230726,000000,85.24,87.1,84.72,86.11,1954284,0
+DASH.US,D,20230727,000000,87.09,87.955,85.45,86.04,3292123,0
+DASH.US,D,20230728,000000,87.65,90.86,87.57,89.65,4689117,0
+DASH.US,D,20230731,000000,90.11,92.61,89.84,90.79,3105300,0
+DASH.US,D,20230801,000000,89.5,90,85.94,86.59,4759420,0
+DASH.US,D,20230802,000000,84.38,86.81,83.805,85.98,5970988,0
+DASH.US,D,20230803,000000,86.29,89.73,84.33,85.46,9059151,0
+DASH.US,D,20230804,000000,85.95,87.24,83.07,83.6,5583429,0
+DASH.US,D,20230807,000000,83.06,84.68,80.86,84.36,4560233,0
+DASH.US,D,20230808,000000,83.62,84.73,82.54,84.63,2112956,0
+DASH.US,D,20230809,000000,84.21,84.29,81.38,82.38,2946508,0
+DASH.US,D,20230810,000000,83.02,83.08,81.25,82.39,2935045,0
+DASH.US,D,20230811,000000,81.41,81.41,78.57,79.19,4053620,0
+DASH.US,D,20230814,000000,78.5,80.06,78.03,79.89,2567364,0
+DASH.US,D,20230815,000000,79.43,79.86,78.16,78.83,3581642,0
+DASH.US,D,20230816,000000,78.74,80.24,78.52,79.79,2549020,0
+DASH.US,D,20230817,000000,80.64,80.78,77.64,77.88,3111415,0
+DASH.US,D,20230818,000000,77.2,78.27,76.25,77.82,2985162,0
+DASH.US,D,20230821,000000,78.15,78.96,75.06,76.6,5922861,0
+DASH.US,D,20230822,000000,77.49,78.86,77.13,77.84,2110156,0
+DASH.US,D,20230823,000000,78.01,78.4,76.94,77.34,1803191,0
+DASH.US,D,20230824,000000,77.22,77.32,75.62,76.13,2480013,0
+DASH.US,D,20230825,000000,76.46,78.38,76.365,78.02,2322896,0
+DASH.US,D,20230828,000000,78,79.07,77.23,78.5,3487641,0
+DASH.US,D,20230829,000000,78.24,82.47,78.05,81.96,3381966,0
+DASH.US,D,20230830,000000,81,83.48,80.18,82.73,2960443,0
+DASH.US,D,20230831,000000,82.99,84.74,82.92,84.13,4088316,0
+DASH.US,D,20230901,000000,85,85.38,83.6,84.04,2304797,0
+DASH.US,D,20230905,000000,83.99,84.29,83.25,83.68,2146680,0
+DASH.US,D,20230906,000000,83.1,83.1,81.45,82.59,2514155,0
+DASH.US,D,20230907,000000,81.39,82.29,80.04,82.02,2466605,0
+DASH.US,D,20230908,000000,81.81,82.37,80.13,82.17,2195339,0
+DASH.US,D,20230911,000000,83.84,84.19,82.7901,83.29,2392298,0
+DASH.US,D,20230912,000000,82.43,84.17,82.2,82.87,1483205,0
+DASH.US,D,20230913,000000,82.49,82.995,81.67,82.23,1542707,0
+DASH.US,D,20230914,000000,83.01,83.92,82.065,82.98,2456543,0
+DASH.US,D,20230915,000000,80.5,81.31,79.16,80.93,6995677,0
+DASH.US,D,20230918,000000,81.35,83.88,80.81,80.92,3954619,0
+DASH.US,D,20230919,000000,79.95,80.53,76.54,79.19,4627416,0
+DASH.US,D,20230920,000000,79.41,80.2,78.69,78.95,3121476,0
+DASH.US,D,20230921,000000,75.61,76.47,75.58,75.61,5128581,0
+DASH.US,D,20230922,000000,76.08,77.37,75.62,76.18,1741319,0
+DASH.US,D,20230925,000000,75.42,76.3,75.07,75.47,1880790,0
+DASH.US,D,20230926,000000,75.07,76.095,74.1291,74.58,1909012,0
+DASH.US,D,20230927,000000,74.94,76.095,74.1291,74.58,1909012,0
+DASH.US,D,20230928,000000,77.11,79.74,76.6,77.8,3055769,0
+DASH.US,D,20230929,000000,78.65,80.915,78.65,79.47,2747069,0
+DASH.US,D,20231002,000000,78.58,79.59,78.2,79.44,2651534,0
+DASH.US,D,20231003,000000,79.16,79.86,76.6,77.25,2401809,0
+DASH.US,D,20231004,000000,77.73,78.98,77.26,77.93,2856850,0
+DASH.US,D,20231005,000000,77.18,77.42,72.6717,73.81,5251783,0
+DASH.US,D,20231006,000000,73,74.75,71.91,74.51,4727694,0
+DASH.US,D,20231009,000000,73.64,76.8999,72.7001,76.08,4041737,0
+DASH.US,D,20231010,000000,76.33,81.615,76.09,81.43,5025757,0
+DASH.US,D,20231011,000000,81.8,83.84,80.51,80.8,3329700,0
+DASH.US,D,20231012,000000,80.9,82.3,79.68,80.1,2739986,0
+DASH.US,D,20231013,000000,80.44,80.7077,74.89,75.37,4099253,0
+DASH.US,D,20231016,000000,75.04,76.705,73.74,76.42,3298158,0
+DASH.US,D,20231017,000000,75.49,76.65,74.58,75.88,2722437,0
+DASH.US,D,20231018,000000,74.99,76.9,74.08,74.5,2578623,0
+DASH.US,D,20231019,000000,75,75.26,72.86,73.37,2037957,0
+DASH.US,D,20231020,000000,73.31,74.3,72.01,73.07,3366901,0
+DASH.US,D,20231023,000000,72.01,75.76,72.01,74.81,2541467,0
+DASH.US,D,20231024,000000,75.42,77.49,75.35,76.36,2749337,0
+DASH.US,D,20231025,000000,75.23,75.595,71.81,72.28,2894256,0
+DASH.US,D,20231026,000000,72.48,72.82,69.9,71.03,2245129,0
+DASH.US,D,20231027,000000,72,73.135,70.5,70.65,2702817,0
+DASH.US,D,20231030,000000,71.61,73.765,71.38,73.21,3700286,0
+DASH.US,D,20231031,000000,73.8,75.545,72.65,74.95,3573168,0
+DASH.US,D,20231101,000000,75.42,76.4,74.22,75.9,5842761,0
+DASH.US,D,20231102,000000,85.09,90.34,84.39,87.79,12346073,0
+DASH.US,D,20231103,000000,88.05,93.19,87.96,92.49,8017429,0
+DASH.US,D,20231106,000000,92.49,92.49,86.951,89.04,4535017,0
+DASH.US,D,20231107,000000,89.5,90.235,87.71,88.91,3424757,0
+DASH.US,D,20231108,000000,88.18,88.92,86.3,87.31,5506274,0
+DASH.US,D,20231109,000000,87.9,88.08,83.58,84.53,4333088,0
+DASH.US,D,20231110,000000,85.32,88.25,85.06,87.47,3503570,0
+DASH.US,D,20231113,000000,86.7,90.42,86.33,89.77,3339220,0
+DASH.US,D,20231114,000000,91.54,94.1725,90.87,93.69,5048640,0
+DASH.US,D,20231115,000000,94.55,95.89,93.56,95.16,4340038,0
+DASH.US,D,20231116,000000,94.99,95.3,93.835,95.09,4541773,0
+DASH.US,D,20231117,000000,95.54,95.6983,94.26,95.23,3433619,0
+DASH.US,D,20231120,000000,94.5,96.01,93.65,95.75,7264306,0
+DASH.US,D,20231121,000000,94.25,95.58,93.61,94.6,5573185,0
+DASH.US,D,20231122,000000,95,95.61,93.8,95.35,4331833,0
+DASH.US,D,20231124,000000,93.84,94.88,93.07,93.81,2749870,0
+DASH.US,D,20231127,000000,93.3,95.07,92.56,93.95,4450144,0
+DASH.US,D,20231128,000000,93.97,95.6588,93.255,94.44,5530374,0
+DASH.US,D,20231129,000000,95,96.99,93.75,94.96,6193251,0
+DASH.US,D,20231130,000000,94.81,95.535,92.58,93.98,3915998,0
+DASH.US,D,20231201,000000,93.05,96.71,93.05,96.58,2949536,0
+DASH.US,D,20231204,000000,96.12,99.25,95.5686,98.36,4702464,0
+DASH.US,D,20231205,000000,97.98,97.98,95.075,96.235,4771028,0
+DASH.US,D,20231206,000000,98,99.33,96.54,96.85,3699576,0
+DASH.US,D,20231207,000000,96.66,99.555,95.98,98.97,3622584,0
+DASH.US,D,20231208,000000,99,100.73,97.46,100,4309014,0
+DASH.US,D,20231211,000000,102.31,103.9799,100.98,101.5,8721826,0
+DASH.US,D,20231212,000000,100.81,101.65,100.45,101,4789473,0
+DASH.US,D,20231213,000000,101.19,101.48,99.13,100.43,4899863,0
+DASH.US,D,20231214,000000,101.51,102.2425,99.665,101.76,5577799,0
+DASH.US,D,20231215,000000,102.74,103.31,100.22,101.57,30578098,0
+DASH.US,D,20231218,000000,102.58,103.66,100.74,102.71,3861841,0
+DASH.US,D,20231219,000000,103.25,103.79,101.32,101.46,4890903,0
+DASH.US,D,20231220,000000,101.02,102.23,98.65,98.72,3031492,0
+DASH.US,D,20231221,000000,99.99,100.8782,98.5,100.56,4070323,0
+DASH.US,D,20231222,000000,100.35,101.51,99.31,100.53,3521941,0
+DASH.US,D,20231226,000000,100.98,100.98,99.13,99.86,2129402,0
+DASH.US,D,20231227,000000,100.24,100.905,99.62,100.69,1939864,0
+DASH.US,D,20231228,000000,100.8,100.81,99.24,100.21,2372501,0
+DASH.US,D,20231229,000000,99.66,100.57,98.4,98.89,2525663,0
+DASH.US,D,20240102,000000,97.8,98.54,95.37,96.46,3527180,0
+DASH.US,D,20240103,000000,95.31,95.83,93.38,93.77,4382186,0
+DASH.US,D,20240104,000000,93.58,94.98,93.33,93.9,2233967,0
+DASH.US,D,20240105,000000,93.54,95.76,93.53,94.81,2441295,0
+DASH.US,D,20240108,000000,99,99.27,96.74,98.52,4741644,0
+DASH.US,D,20240109,000000,97.5,103.329,97.02,103.05,5376969,0
+DASH.US,D,20240110,000000,103.77,106.19,103.67,105.59,5387643,0
+DASH.US,D,20240111,000000,105.87,105.99,102.4,103.98,2599167,0
+DASH.US,D,20240112,000000,104.06,105.96,103.78,104.13,2579991,0
+DASH.US,D,20240116,000000,102.99,104.4,102.82,104.02,2423403,0
+DASH.US,D,20240117,000000,103.02,103.9,100.28,102.89,3469460,0
+DASH.US,D,20240118,000000,104.03,105.355,103.05,104.96,2979390,0
+DASH.US,D,20240119,000000,105.32,106.56,103.6,106.33,2658302,0
+DASH.US,D,20240122,000000,106.65,107.88,104.52,104.66,2276600,0
+DASH.US,D,20240123,000000,105.93,106.04,103.57,105.69,2078768,0
+DASH.US,D,20240124,000000,106.93,107.63,105.84,107.12,4208957,0
+DASH.US,D,20240125,000000,109.064,109.064,106.545,107.52,2287662,0
+DASH.US,D,20240126,000000,107.37,108.74,106.88,108.24,2310215,0
+DASH.US,D,20240129,000000,108.22,110.49,107.44,110.45,3181046,0
+DASH.US,D,20240130,000000,109.73,110.38,105.39,105.47,4319942,0
+DASH.US,D,20240131,000000,104.79,106.72,103.91,104.2,2638033,0
+DASH.US,D,20240201,000000,104.89,107.81,104.76,107.3,2171815,0
+DASH.US,D,20240202,000000,107.08,109.99,105.1987,109.5,2561401,0
+DASH.US,D,20240205,000000,108.38,109.025,107.12,108.12,2383231,0
+DASH.US,D,20240206,000000,109.71,113.37,108.23,112.34,4109847,0
+DASH.US,D,20240207,000000,112.34,117.06,112.02,114.33,5495529,0
+DASH.US,D,20240208,000000,116.32,119.3,115.3168,118.3,3580029,0
+DASH.US,D,20240209,000000,119.18,119.79,118,119.31,3037394,0
+DASH.US,D,20240212,000000,118.47,120.57,118.03,118.44,3625155,0
+DASH.US,D,20240213,000000,114.73,117.66,113.29,116.39,3498457,0
+DASH.US,D,20240214,000000,119.27,120.335,117.76,120.01,4945409,0
+DASH.US,D,20240215,000000,118.59,126.65,118.5,126.27,9254534,0
+DASH.US,D,20240216,000000,111.88,116.8602,109,116.01,19465469,0
+DASH.US,D,20240220,000000,115.01,115.64,110.505,115.48,7963362,0
+DASH.US,D,20240221,000000,115.22,117.2,112.89,114.69,3487569,0
+DASH.US,D,20240222,000000,122.39,124.04,120.02,121.41,7053002,0
+DASH.US,D,20240223,000000,121.2,123.87,120.04,121.76,3034430,0
+DASH.US,D,20240226,000000,121.25,121.26,118.61,119.89,3114604,0
+DASH.US,D,20240227,000000,120.96,124.19,120.26,123.7,2926063,0
+DASH.US,D,20240228,000000,122.54,124.305,121.64,122.44,2132543,0
+DASH.US,D,20240229,000000,123.35,124.83,122.71,124.57,3371571,0
+DASH.US,D,20240301,000000,124.5,129.6,124.5,127.43,4484800,0
+DASH.US,D,20240304,000000,132.01,134.43,131.275,132.4,5649494,0
+DASH.US,D,20240305,000000,131.21,132.575,129.21,130.9,3723747,0
+DASH.US,D,20240306,000000,133.09,133.38,129.93,132.13,3942792,0
+DASH.US,D,20240307,000000,133.53,134.1395,131.922,133.2,2898980,0
+DASH.US,D,20240308,000000,133.35,134.74,129.31,131.8,4139246,0
+DASH.US,D,20240311,000000,131.25,131.42,127.85,128.77,3529342,0
+DASH.US,D,20240312,000000,128.77,131.415,128.25,130.45,3959402,0
+DASH.US,D,20240313,000000,130.09,133.265,129.95,132.42,3159706,0
+DASH.US,D,20240314,000000,132.3,133.96,130.292,132.55,3145828,0
+DASH.US,D,20240315,000000,133.65,134.8,130.37,130.55,4411192,0
+DASH.US,D,20240318,000000,132.9,132.9,128.31,129.58,3823973,0
+DASH.US,D,20240319,000000,128.57,130.876,127.235,130.83,3697809,0
+DASH.US,D,20240320,000000,131.25,138,131.05,137.91,3141500,0
+DASH.US,D,20240321,000000,139.9,140,136.68,136.76,2532892,0
+DASH.US,D,20240322,000000,136.81,137.75,135.71,137.24,1387328,0
+DASH.US,D,20240325,000000,137.05,138.9,136.74,137.82,2162809,0
+DASH.US,D,20240326,000000,138.44,140.93,138.09,140.26,3506723,0
+DASH.US,D,20240327,000000,142.55,143.34,138.05,138.88,2172078,0
+DASH.US,D,20240328,000000,139.15,140,137.6,137.72,3054833,0
+DASH.US,D,20240401,000000,137.91,139.605,137.11,138.25,2358572,0
+DASH.US,D,20240402,000000,136.44,138.61,135.0149,137.5,2573006,0
+DASH.US,D,20240403,000000,136.97,140.2,136.33,138.78,2365310,0
+DASH.US,D,20240404,000000,141.6,142.76,134.45,134.61,2669110,0
+DASH.US,D,20240405,000000,135.69,139.75,134.69,139.56,2534460,0
+DASH.US,D,20240408,000000,139,139.62,135.85,137.43,1843053,0
+DASH.US,D,20240409,000000,136.99,138,133.65,136.77,2546187,0
+DASH.US,D,20240410,000000,133,137.45,132.3,137.18,3178441,0
+DASH.US,D,20240411,000000,138.9,141.19,138.36,140.95,2565403,0
+DASH.US,D,20240412,000000,139.74,139.86,137.2,138.38,1998135,0
+DASH.US,D,20240415,000000,139.02,140.37,131.91,132.9,2776465,0
+DASH.US,D,20240416,000000,133.05,134.65,132.22,133.84,1887476,0
+DASH.US,D,20240417,000000,136.07,136.07,129.78,130.9,2554084,0
+DASH.US,D,20240418,000000,131.24,133.01,129.68,130.1,2705759,0
+DASH.US,D,20240419,000000,130.09,130.09,125.05,127.18,4616032,0
+DASH.US,D,20240422,000000,128.46,131.11,124.77,127.27,3954622,0
+DASH.US,D,20240423,000000,128.98,131.1,127.28,129.36,2995780,0
+DASH.US,D,20240424,000000,130,130.8,126.71,126.76,4310321,0
+DASH.US,D,20240425,000000,124.75,128.19,124.322,128.11,5904349,0
+DASH.US,D,20240426,000000,127.9,133.425,127.5085,132.11,3851223,0
+DASH.US,D,20240429,000000,131.69,133.735,130.525,132.12,3383769,0
+DASH.US,D,20240430,000000,130.714,133.0124,128.88,129.26,2845604,0
+DASH.US,D,20240501,000000,128.15,132.53,126.95,127.46,7274492,0
+DASH.US,D,20240502,000000,117.25,117.78,109.06,114.31,22134757,0
+DASH.US,D,20240503,000000,116.48,116.7474,112.89,113.81,6210790,0
+DASH.US,D,20240506,000000,114.44,117.73,113.75,117.59,3938251,0
+DASH.US,D,20240507,000000,114.48,116.47,112.87,115.56,5140284,0
+DASH.US,D,20240508,000000,113.53,113.97,110.1,113.02,4524615,0
+DASH.US,D,20240509,000000,113,116.36,112.7138,116.17,4122295,0
+DASH.US,D,20240510,000000,116.72,117.21,114.1,114.84,4407025,0
+DASH.US,D,20240513,000000,115.37,116.86,114.1,116.51,4717128,0
+DASH.US,D,20240514,000000,116.345,117.96,114.5,114.68,4910268,0
+DASH.US,D,20240515,000000,116.22,116.45,113.16,116.28,3368413,0
+DASH.US,D,20240516,000000,115.19,116.77,114.75,116.16,2745810,0
+DASH.US,D,20240517,000000,116.28,117.88,115.83,117.43,3717102,0
+DASH.US,D,20240520,000000,117.81,117.81,112.19,113.96,7760666,0
+DASH.US,D,20240521,000000,114.71,114.71,112.02,112.82,2705868,0
+DASH.US,D,20240522,000000,113.02,114.3,110.63,111.63,2819574,0
+DASH.US,D,20240523,000000,112.19,112.5,109.43,110.39,3590580,0
+DASH.US,D,20240524,000000,111.15,113.36,110.81,112.83,2850002,0
+DASH.US,D,20240528,000000,113.35,113.7,110.725,112.44,3390106,0
+DASH.US,D,20240529,000000,111.87,113.41,111.115,111.74,4716733,0
+DASH.US,D,20240530,000000,110.47,112.15,109.36,110.54,4001296,0
+DASH.US,D,20240531,000000,111,111.36,106.22,110.11,6380325,0
+DASH.US,D,20240603,000000,110.25,110.82,108.17,110.82,2776946,0
+DASH.US,D,20240604,000000,110.55,112.018,110.385,111.3,3333955,0
+DASH.US,D,20240605,000000,112,113.81,110.4,110.58,3775209,0
+DASH.US,D,20240606,000000,110.93,114.4225,110.91,114.07,4206302,0
+DASH.US,D,20240607,000000,113.67,114.99,111.8,113.27,2909042,0
+DASH.US,D,20240610,000000,112.87,113.27,108.86,112.25,4789149,0
+DASH.US,D,20240611,000000,112.3,113.3179,111.34,113,2376866,0
+DASH.US,D,20240612,000000,114.5,115.69,112.47,115.05,2752166,0
+DASH.US,D,20240613,000000,115.45,115.54,113.01,113.77,2851044,0
+DASH.US,D,20240614,000000,112.8,113.01,110.71,112.05,1805028,0
+DASH.US,D,20240617,000000,111.35,112.97,110.15,112.69,2683872,0
+DASH.US,D,20240618,000000,113,114.18,111.87,112.91,3191132,0
+DASH.US,D,20240620,000000,113.34,114.44,109.65,110.21,3226283,0
+DASH.US,D,20240621,000000,110.43,114.305,109.72,113.88,7914587,0
+DASH.US,D,20240624,000000,113.13,114.03,110.06,110.7,4157082,0
+DASH.US,D,20240625,000000,110.97,114.38,110.68,112.08,4280362,0
+DASH.US,D,20240626,000000,111.16,113.03,110.17,111.08,2031103,0
+DASH.US,D,20240627,000000,111.25,111.43,109.44,110.58,3655467,0
+DASH.US,D,20240628,000000,110.36,110.82,108.29,108.78,12262031,0
+DASH.US,D,20240701,000000,107.6,108.64,105.94,108.51,3760021,0
+DASH.US,D,20240702,000000,108.29,108.29,105.9,107.45,3990684,0
+DASH.US,D,20240703,000000,107.3,109.52,107.235,107.62,1628075,0
+DASH.US,D,20240705,000000,107.37,111.31,106.26,110.96,2665541,0
+DASH.US,D,20240708,000000,110.96,110.96,108.62,109.04,2636641,0
+DASH.US,D,20240709,000000,109.79,112.17,107.95,108.95,3633654,0
+DASH.US,D,20240710,000000,109.64,109.64,102.15,106,6413992,0
+DASH.US,D,20240711,000000,106.11,106.8499,104.25,105.42,2798525,0
+DASH.US,D,20240712,000000,106.12,106.71,104.77,105,3315984,0
+DASH.US,D,20240715,000000,105.12,105.65,103.59,105.65,3662118,0
+DASH.US,D,20240716,000000,107.48,109.62,106.98,108.74,4555827,0
+DASH.US,D,20240717,000000,107.34,107.86,102.79,103.16,4118734,0
+DASH.US,D,20240718,000000,103.06,104.33,99.89,100.28,6226954,0
+DASH.US,D,20240719,000000,103.5,106.21,102.52,106.1,5782981,0
+DASH.US,D,20240722,000000,106.58,107.71,104.355,104.5,3810333,0
+DASH.US,D,20240723,000000,104.91,106.77,104.47,105.76,3193877,0
+DASH.US,D,20240724,000000,104.52,105.13,101.91,102.46,3872590,0
+DASH.US,D,20240725,000000,102.89,107.25,99.32,100.78,7356062,0
+DASH.US,D,20240726,000000,104.09,106.65,102.81,104.74,4026241,0
+DASH.US,D,20240729,000000,105.17,106.6695,104.62,105.99,3032703,0
+DASH.US,D,20240730,000000,106.59,108.4763,105.34,107.21,4037208,0
+DASH.US,D,20240731,000000,109.83,111.72,108.72,110.72,5076262,0
+DASH.US,D,20240801,000000,108.62,112.77,105.9055,108.2,7965396,0
+DASH.US,D,20240802,000000,116.66,119.59,113.61,117.23,12666595,0
+DASH.US,D,20240805,000000,106.305,121.38,106.21,121.3,11560129,0
+DASH.US,D,20240806,000000,122.49,124.78,120.91,122.64,6530148,0
+DASH.US,D,20240807,000000,123.81,126.37,121.41,121.49,7086618,0
+DASH.US,D,20240808,000000,122.11,125.9,121.18,124.76,5212406,0
+DASH.US,D,20240809,000000,124.71,125.58,123.4,123.81,3907839,0
+DASH.US,D,20240812,000000,123.53,124.57,121.44,124.04,2822895,0
+DASH.US,D,20240813,000000,124.19,128.69,123.88,127.94,3697750,0
+DASH.US,D,20240814,000000,128.19,128.75,124.9,126.93,3127471,0
+DASH.US,D,20240815,000000,127.54,130.55,126.5,130.29,3438402,0
+DASH.US,D,20240816,000000,129.65,130.58,127.17,129.03,4485189,0
+DASH.US,D,20240819,000000,129.6,130.01,127.41,129.56,2247517,0
+DASH.US,D,20240820,000000,128.41,129.31,125.29,127.54,5557592,0
+DASH.US,D,20240821,000000,127.83,129.71,126.64,129.45,2154255,0
+DASH.US,D,20240822,000000,129.77,131.21,128.635,128.8,1995022,0
+DASH.US,D,20240823,000000,129.39,130.459,128.17,128.81,1877112,0
+DASH.US,D,20240826,000000,128.72,131.18,127.86,128.62,2360668,0
+DASH.US,D,20240827,000000,127.31,129.51,127.13,128.48,2710201,0
+DASH.US,D,20240828,000000,128.24,128.36,126.04,127.16,1898901,0
+DASH.US,D,20240829,000000,127.88,128.46,125.91,126.53,1765363,0
+DASH.US,D,20240830,000000,127.74,129.75,126.74,128.71,3633038,0
+DASH.US,D,20240903,000000,128.04,129.51,124.28,125.05,2584611,0
+DASH.US,D,20240904,000000,124.85,126.7,123.44,125.42,1817831,0
+DASH.US,D,20240905,000000,125.04,128.15,124.68,126.35,2745994,0
+DASH.US,D,20240906,000000,126.07,126.41,122.3203,123.56,2343413,0
+DASH.US,D,20240909,000000,124.62,126.72,123.94,124.61,2009267,0
+DASH.US,D,20240910,000000,124.21,126.88,122.73,125.81,2298813,0
+DASH.US,D,20240911,000000,125.91,130.34,124.47,130.02,3045009,0
+DASH.US,D,20240912,000000,130.61,130.9899,129.37,130.19,2474470,0
+DASH.US,D,20240913,000000,131.09,133.19,130.67,131.35,3265253,0
+DASH.US,D,20240916,000000,131.22,133.1499,130.3,130.87,3254568,0
+DASH.US,D,20240917,000000,131.35,131.37,126.9,129.88,2825503,0
+DASH.US,D,20240918,000000,131.22,134.05,130.32,132.48,4913154,0
+DASH.US,D,20240919,000000,137.56,138.65,136.05,137.29,4630233,0
+DASH.US,D,20240920,000000,137.36,139.89,136.5314,139.72,5570557,0
+DASH.US,D,20240923,000000,140,140.68,138.71,139.51,3113292,0
+DASH.US,D,20240924,000000,140.73,141.93,138.59,141.68,2599480,0
+DASH.US,D,20240925,000000,144.31,146.36,143.3,143.93,3324717,0
+DASH.US,D,20240926,000000,145.18,145.325,142.62,143.02,3750123,0
+DASH.US,D,20240927,000000,143.37,144.8,142.12,142.23,2403606,0
+DASH.US,D,20240930,000000,142.67,143.05,141.16,142.73,2390285,0
+DASH.US,D,20241001,000000,143.36,144.5,140.53,141.93,3096098,0
+DASH.US,D,20241002,000000,141.9,144.3546,141.575,143.58,2526802,0
+DASH.US,D,20241003,000000,142.17,143.33,140.62,142.12,2185754,0
+DASH.US,D,20241004,000000,144.16,145.41,143.58,144.86,2658645,0
+DASH.US,D,20241007,000000,144.46,144.825,141.84,142.08,2515786,0
+DASH.US,D,20241008,000000,142.2,144.29,141.26,143.3,2669095,0
+DASH.US,D,20241009,000000,143,143.96,142.45,142.65,1993472,0
+DASH.US,D,20241010,000000,142.64,146.38,141.76,144.49,5665603,0
+DASH.US,D,20241011,000000,145.5,150,145,149.44,5062704,0
+DASH.US,D,20241014,000000,149.79,150.29,148.1,150.02,3023567,0
+DASH.US,D,20241015,000000,150,150,143.374,148.87,3611013,0
+DASH.US,D,20241016,000000,148.51,150.06,147.31,149.86,1751402,0
+DASH.US,D,20241017,000000,151.7099,152.11,149.8,151.4,2572517,0
+DASH.US,D,20241018,000000,151.63,152.525,150.34,151.98,1791278,0
+DASH.US,D,20241021,000000,151.38,152.89,150.7,152.89,1793537,0
+DASH.US,D,20241022,000000,152.16,154.16,151.7301,152.54,2000787,0
+DASH.US,D,20241023,000000,152,153.04,150.26,150.92,1976838,0
+DASH.US,D,20241024,000000,151.69,153.86,151.26,153.19,1651858,0
+DASH.US,D,20241025,000000,153.72,155.29,152.86,153.88,2113960,0
+DASH.US,D,20241028,000000,154.96,155.31,153.29,153.37,2447949,0
+DASH.US,D,20241029,000000,154.48,155.93,153.59,155.2,3934100,0
+DASH.US,D,20241030,000000,154.19,156.58,153.1,155.25,5614489,0
+DASH.US,D,20241031,000000,164.31,165.0696,154.2,156.7,8032924,0
+DASH.US,D,20241101,000000,155.91,158.16,152.2601,155.66,4092814,0
+DASH.US,D,20241104,000000,155,157.3499,152.57,157.24,2328099,0
+DASH.US,D,20241105,000000,157.74,160.2527,156.695,159.46,3848253,0
+DASH.US,D,20241106,000000,162.3,169.735,161.655,169.64,5281981,0
+DASH.US,D,20241107,000000,169.13,171.2,167.64,170.59,3199721,0
+DASH.US,D,20241108,000000,170.4,172.18,169.57,171.4,2320838,0
+DASH.US,D,20241111,000000,171.4,175.23,170.51,174.95,3962702,0
+DASH.US,D,20241112,000000,174.9,177.3,173.58,176.49,2734770,0
+DASH.US,D,20241113,000000,176.505,178.16,174.82,175.76,2186790,0
+DASH.US,D,20241114,000000,174.68,176.78,173.2501,173.8,2137089,0
+DASH.US,D,20241115,000000,173.51,173.51,169.1,169.43,3602035,0
+DASH.US,D,20241118,000000,169.78,174.56,168.75,172.73,2892043,0
+DASH.US,D,20241119,000000,171.82,176.65,171.2,176.18,2932247,0
+DASH.US,D,20241120,000000,175.77,176,167.88,172.2,4731915,0
+DASH.US,D,20241121,000000,172.5,173.965,170.09,173.17,2278049,0
+DASH.US,D,20241122,000000,173.11,177.56,173,177.24,3507295,0
+DASH.US,D,20241125,000000,178.82,179.13,173.91,179.1,4895971,0
+DASH.US,D,20241126,000000,180,181.3,178.1,179.01,2741007,0
+DASH.US,D,20241127,000000,179.99,180.18,177.7,178.44,2031247,0
+DASH.US,D,20241129,000000,179.42,180.7,177.18,180.48,1619282,0
+DASH.US,D,20241202,000000,179.99,180.31,175.84,176.37,2786939,0
+DASH.US,D,20241203,000000,177,177.5653,175.18,176.09,1886919,0
+DASH.US,D,20241204,000000,177,178.45,175.48,176.88,2490092,0
+DASH.US,D,20241205,000000,176.28,179,175.7,175.89,1985333,0
+DASH.US,D,20241206,000000,177.23,179.22,176.13,178.48,1951159,0
+DASH.US,D,20241209,000000,176.96,177.79,174.145,175.64,2349329,0
+DASH.US,D,20241210,000000,175.49,179.56,171.27,173.9,3516362,0
+DASH.US,D,20241211,000000,176.57,177.51,173.41,176.41,3063449,0
+DASH.US,D,20241212,000000,175.5,178.5,175.5,176.02,2380240,0
+DASH.US,D,20241213,000000,175.3,175.86,173.69,175.09,2305444,0
+DASH.US,D,20241216,000000,176.9,179.75,175.04,179.5,2337923,0
+DASH.US,D,20241217,000000,178.95,181.7799,176.79,177,2814890,0
+DASH.US,D,20241218,000000,177.17,177.435,164.2,165.39,4679573,0
+DASH.US,D,20241219,000000,167.3,168.995,166.15,167.65,2965198,0
+DASH.US,D,20241220,000000,165.92,172.03,164.865,171,5888039,0
+DASH.US,D,20241223,000000,171.54,171.68,168.53,169.94,2534036,0
+DASH.US,D,20241224,000000,169.47,171.94,169.47,171.81,634425,0
+DASH.US,D,20241226,000000,171.3,172.59,170.5,170.57,886558,0
+DASH.US,D,20241227,000000,169.2,169.984,166.4347,169.34,1585597,0
+DASH.US,D,20241230,000000,166.67,170.34,165.46,169.6,1480572,0
+DASH.US,D,20241231,000000,169.62,170.08,167.27,167.75,1241521,0
+DASH.US,D,20250102,000000,168.79,172.22,168.03,170.65,2314342,0
+DASH.US,D,20250103,000000,172.6,175,171.905,174.96,1926351,0
+DASH.US,D,20250106,000000,175,175.36,172.4575,175.02,2821599,0
+DASH.US,D,20250107,000000,175.95,175.988,168.9,170,2642875,0
+DASH.US,D,20250108,000000,171.2,174.53,169.86,173.72,2189421,0
+DASH.US,D,20250110,000000,171.9,172.145,167.82,170.12,2716793,0
+DASH.US,D,20250113,000000,169.65,169.93,166.41,168.37,1863786,0
+DASH.US,D,20250114,000000,170.68,171.9,167.55,169.33,2262155,0
+DASH.US,D,20250115,000000,173,173.94,170.45,171.19,3129279,0
+DASH.US,D,20250116,000000,171.43,172.75,169.33,170.85,2008330,0
+DASH.US,D,20250117,000000,174.37,174.71,172.52,174.48,3654075,0
+DASH.US,D,20250121,000000,176.09,178.55,174.44,178.1,3148479,0
+DASH.US,D,20250122,000000,179.67,180,177.36,177.68,2231701,0
+DASH.US,D,20250123,000000,178.05,183.48,175.55,183.13,2784763,0
+DASH.US,D,20250124,000000,183.4576,184.26,181.82,183.32,2905958,0
+DASH.US,D,20250127,000000,178.43,183.18,176.11,182.48,2815730,0
+DASH.US,D,20250128,000000,182.48,185.38,178.26,184.49,2638698,0
+DASH.US,D,20250129,000000,184.91,186.785,184.01,185.78,2412143,0
+DASH.US,D,20250130,000000,187.425,189.2307,186.26,188.57,2090792,0
+DASH.US,D,20250131,000000,188.57,189.99,187.3,188.83,2136037,0
+DASH.US,D,20250203,000000,186.64,192.78,185,190.8,4234329,0
+DASH.US,D,20250204,000000,190.84,194.7,190.58,194.57,2563042,0
+DASH.US,D,20250205,000000,193.1,196.03,190.84,195.99,1992050,0
+DASH.US,D,20250206,000000,195.83,196.98,194.4001,196.45,1802774,0
+DASH.US,D,20250207,000000,197.14,199.17,195.2,195.54,2999415,0
+DASH.US,D,20250210,000000,198.69,198.69,192.39,192.63,4925241,0
+DASH.US,D,20250211,000000,190.92,194,189.5,193.09,6771888,0
+DASH.US,D,20250212,000000,198,201.17,195.1975,200.89,9989379,0
+DASH.US,D,20250213,000000,200.89,205.999,195.62,205.64,5576610,0
+DASH.US,D,20250214,000000,205.74,214.64,204.865,213.38,6885016,0
+DASH.US,D,20250218,000000,213.09,215.245,209.57,211.97,3968961,0
+DASH.US,D,20250219,000000,212.09,214.11,207.81,213.24,3243037,0
+DASH.US,D,20250220,000000,210.53,211.295,199.49,202.25,7023417,0
+DASH.US,D,20250221,000000,202.5,206.53,198.7,199.94,4096771,0
+DASH.US,D,20250224,000000,200.74,201.18,193.39,195.75,3367437,0
+DASH.US,D,20250225,000000,194.94,196.24,186.88,191.27,4077406,0
+DASH.US,D,20250226,000000,194.15,202.67,192,198.6,4484703,0
+DASH.US,D,20250227,000000,200.23,203.04,195.04,195.84,3622814,0
+DASH.US,D,20250228,000000,196,199.63,193.17,198.44,7875475,0
+DASH.US,D,20250303,000000,199.89,205,196.25,198.1,4440819,0
+DASH.US,D,20250304,000000,196.62,197.47,187.0189,193.41,5159259,0
+DASH.US,D,20250305,000000,193.52,195.94,191.02,195.08,2789603,0
+DASH.US,D,20250306,000000,190.62,192.52,178.65,180.11,5086724,0
+DASH.US,D,20250307,000000,179.17,182.96,169.43,178.08,7987440,0
+DASH.US,D,20250310,000000,182.49,182.91,169.87,177.86,15743456,0
+DASH.US,D,20250311,000000,176.31,185.81,175.95,183.73,9128312,0
+DASH.US,D,20250312,000000,187.765,189.97,180.28,187.7,9817035,0
+DASH.US,D,20250313,000000,188.425,189.265,178.07,178.29,7341294,0
+DASH.US,D,20250314,000000,180.55,186.2081,180.55,183.5,6090118,0
+DASH.US,D,20250317,000000,183,191.72,182.98,189.86,7357565,0
+DASH.US,D,20250318,000000,188.03,188.56,180.57,185.21,5747731,0
+DASH.US,D,20250319,000000,186,192.67,185.195,190.66,6218538,0
+DASH.US,D,20250320,000000,188.07,195.21,187.865,192.93,5600833,0
+DASH.US,D,20250321,000000,190.72,194.4,187.1967,190.62,73637391,0
+DASH.US,D,20250324,000000,192.81,199.56,188.5801,198.98,7042177,0
+DASH.US,D,20250325,000000,199,201.03,196.85,199.72,4524150,0
+DASH.US,D,20250326,000000,199.24,199.67,191.46,192.87,3855347,0
+DASH.US,D,20250327,000000,192.12,195.35,189.65,194.02,4410411,0
+DASH.US,D,20250328,000000,193.8,193.8,182.07,182.61,4557188,0
+DASH.US,D,20250331,000000,178.01,183.26,173.87,182.77,6074812,0
+DASH.US,D,20250401,000000,182.05,183.015,178.2601,182.42,3741082,0
+DASH.US,D,20250402,000000,180.11,192.69,179.49,189.25,5384750,0
+DASH.US,D,20250403,000000,179.5,182.12,173.35,173.99,7251909,0
+DASH.US,D,20250404,000000,165.65,170.225,162.56,163.16,6515506,0
+DASH.US,D,20250407,000000,156.13,175.99,155.4,166.3,7716263,0
+DASH.US,D,20250408,000000,173.385,176.275,163.3,165.75,4890545,0
+DASH.US,D,20250409,000000,164.39,190.44,164.375,188.58,8136270,0
+DASH.US,D,20250410,000000,184.07,184.84,172.63,178.52,4376118,0
+DASH.US,D,20250411,000000,178.52,180.7631,173.81,180.49,3451712,0
+DASH.US,D,20250414,000000,185,186.1836,179.415,181.85,3174882,0
+DASH.US,D,20250415,000000,181.33,185.69,180.5101,181.55,2744984,0
+DASH.US,D,20250416,000000,177.41,182.64,176.6,179.39,3806731,0
+DASH.US,D,20250417,000000,181.25,182.89,177.98,181.24,2496124,0
+DASH.US,D,20250421,000000,178.23,180.105,168.95,171.82,3666758,0
+DASH.US,D,20250422,000000,175.135,179,173.51,176.61,3329038,0
+DASH.US,D,20250423,000000,183.36,187,180.44,181.19,2589949,0
+DASH.US,D,20250424,000000,181.12,187.6,180.06,187.22,3327899,0
+DASH.US,D,20250425,000000,187.22,191.1,183.2,187.76,4515222,0
+DASH.US,D,20250428,000000,188.81,190.69,186.55,187.88,3083900,0
+DASH.US,D,20250429,000000,186.15,191.8529,185.85,191.23,2853494,0
+DASH.US,D,20250430,000000,186.19,193.3,183.755,192.89,3169881,0
+DASH.US,D,20250501,000000,194.405,197.75,192.6629,196.2,4151610,0
+DASH.US,D,20250502,000000,200.07,205.89,199.43,205.09,4256469,0
+DASH.US,D,20250505,000000,203.215,207.23,201.05,205.4,5617470,0
+DASH.US,D,20250506,000000,193.75,195.415,185.25,190.11,9580786,0
+DASH.US,D,20250507,000000,189.76,190.09,175.5,176.99,8627906,0
+DASH.US,D,20250508,000000,180.4607,183.7525,178.36,182.96,4158763,0
+DASH.US,D,20250509,000000,183.19,185.59,180.58,183.52,3423236,0
+DASH.US,D,20250512,000000,191.61,192.8299,185.9001,192.1,4918097,0
+DASH.US,D,20250513,000000,192.09,198.45,191.78,197.8,3844543,0
+DASH.US,D,20250514,000000,197.17,199.27,195.95,196.84,3505346,0
+DASH.US,D,20250515,000000,195.58,199.47,194.96,197.1,3558528,0
+DASH.US,D,20250516,000000,197.995,202.63,196.83,202,4188463,0
+DASH.US,D,20250519,000000,198.775,203.42,198.75,202.18,3337130,0
+DASH.US,D,20250520,000000,200.9,206,198.51,205.18,6046526,0
+DASH.US,D,20250521,000000,202.49,209.64,201.5,204.77,5674308,0
+DASH.US,D,20250522,000000,204.5,206.535,200.66,200.87,3169735,0
+DASH.US,D,20250523,000000,197.615,207.22,197.25,206.15,4365898,0
+DASH.US,D,20250527,000000,205.44,208.56,202.5215,204.89,5325169,0
+DASH.US,D,20250528,000000,204.75,210.71,204.24,206.59,6635010,0
+DASH.US,D,20250529,000000,208.8,209.2,202.6827,204.58,3080832,0
+DASH.US,D,20250530,000000,204.1,209.39,202.7,208.65,4853711,0
+DASH.US,D,20250602,000000,209.22,213.4,207.61,212.79,4527633,0
+DASH.US,D,20250603,000000,213.43,215.2,211.3,213.7,4272345,0
+DASH.US,D,20250604,000000,213.29,220.64,212.4,220.23,5140447,0
+DASH.US,D,20250605,000000,219.37,220.59,213.85,215.84,3647727,0
+DASH.US,D,20250606,000000,218.81,220.88,217.75,218.45,2587018,0
+DASH.US,D,20250609,000000,218.03,219.83,216.955,217.49,2710304,0
+DASH.US,D,20250610,000000,216.59,219.21,210.9266,214.97,3916697,0
+DASH.US,D,20250611,000000,214.185,219.5299,212.24,217.8,3091839,0
+DASH.US,D,20250612,000000,218.08,219.42,215.675,216.6,2511292,0
+DASH.US,D,20250613,000000,214.19,220.17,213,218.96,2955909,0
+DASH.US,D,20250616,000000,220,223.29,219.63,221.73,3919973,0
+DASH.US,D,20250617,000000,221.29,222.18,218.24,219.39,3157057,0
+DASH.US,D,20250618,000000,216.98,221.31,214.94,220.58,5072177,0
+DASH.US,D,20250620,000000,222,223.81,219.82,220.46,6879112,0
+DASH.US,D,20250623,000000,225.255,230.87,222.482,230.32,5159763,0
+DASH.US,D,20250624,000000,231.75,237.42,231.39,236.17,5602777,0
+DASH.US,D,20250625,000000,236.66,238.47,231.75,232.68,3070348,0
+DASH.US,D,20250626,000000,232.65,239.8325,231.75,239.64,3202390,0
+DASH.US,D,20250627,000000,239.705,242.63,235.68,242.315,7324620,0
+DASH.US,D,20250630,000000,244.3,247.08,241.9583,246.51,8089915,0
+DASH.US,D,20250701,000000,247.62,248.74,236.54,238.01,5776945,0
+DASH.US,D,20250702,000000,237.71,242.2799,236.7,238.8,3968307,0
+DASH.US,D,20250703,000000,239.41,242.15,237.83,238.79,1699692,0
+DASH.US,D,20250707,000000,239.34,246.94,236.57,246.89,5710030,0
+DASH.US,D,20250708,000000,247.47,248.38,238.7,241.47,2888573,0
+DASH.US,D,20250709,000000,244.99,246.39,240.98,246.06,2763624,0
+DASH.US,D,20250710,000000,245.61,247.26,237.76,238.24,3253250,0
+DASH.US,D,20250711,000000,238.29,241.96,237,240.44,2842994,0
+DASH.US,D,20250714,000000,240.15,243.6,238.79,242.85,2600880,0
+DASH.US,D,20250715,000000,239.39,239.57,234.6,236.77,3484561,0
+DASH.US,D,20250716,000000,236.94,237.845,233.92,234.5,2614146,0
+DASH.US,D,20250717,000000,235.45,236.055,232.1,235.02,3013134,0
+DASH.US,D,20250718,000000,235.715,239.2,233.5,239.17,3408480,0
+DASH.US,D,20250721,000000,240.44,242.655,237.68,240.53,2465200,0
+DASH.US,D,20250722,000000,240.33,240.485,234.45,239.82,1725281,0
+DASH.US,D,20250723,000000,240.03,241.57,236,240.56,2558632,0
+DASH.US,D,20250724,000000,240.49,244.2,240.34,243.69,1918150,0
+DASH.US,D,20250725,000000,244.78,250.23,243.36,249.92,3052424,0
+DASH.US,D,20250728,000000,250,250.71,244.02,246.44,2134106,0
+DASH.US,D,20250729,000000,247.9,248.01,240.38,243.2,2308492,0
+DASH.US,D,20250730,000000,244.79,248.35,244.45,248,2629944,0
+DASH.US,D,20250731,000000,248.3,252.87,247.47,250.25,2611999,0
+DASH.US,D,20250801,000000,247.72,249.2399,242.01,248.35,2945721,0
+DASH.US,D,20250804,000000,251.47,258.73,248.78,258.02,3351796,0
+DASH.US,D,20250805,000000,257.96,259.87,252.7,255.28,3633218,0
+DASH.US,D,20250806,000000,257.24,259.85,254.39,258.08,5425497,0
+DASH.US,D,20250807,000000,272.64,278.15,259.1201,270.99,10884084,0
+DASH.US,D,20250808,000000,269.46,270.07,254.39,259.19,5343269,0
+DASH.US,D,20250811,000000,258.19,260.14,251.13,256.09,4738852,0
+DASH.US,D,20250812,000000,258.17,264.51,257.99,264.32,2905221,0
+DASH.US,D,20250813,000000,263.5,264.22,250.21,254.2,4379437,0
+DASH.US,D,20250814,000000,253.66,253.66,247.1,247.44,3433584,0
+DASH.US,D,20250815,000000,248.31,249.69,243.56,248,3085063,0
+DASH.US,D,20250818,000000,248.99,254.16,248.695,253.34,3214646,0
+DASH.US,D,20250819,000000,250.53,253.29,248.1,248.37,2568497,0
+DASH.US,D,20250820,000000,244,246.42,233.11,243.82,6572920,0
+DASH.US,D,20250821,000000,243.47,245.34,241.959,245.18,2439550,0
+DASH.US,D,20250822,000000,245,248.185,242.8085,247.32,2812738,0
+DASH.US,D,20250825,000000,247.08,247.51,242.77,245.28,2020114,0
+DASH.US,D,20250826,000000,245.56,249.56,244.9,248.79,3104654,0
+DASH.US,D,20250827,000000,248.01,248.42,244.04,245.65,2977293,0
+DASH.US,D,20250828,000000,245.82,248.48,244.14,247.33,1858884,0
+DASH.US,D,20250829,000000,247.35,248.814,242.96,245.25,1966843,0
+DASH.US,D,20250902,000000,240.89,244.74,238.2,244.1,2684107,0
+DASH.US,D,20250903,000000,244.045,254.0999,243.065,248.83,3541547,0
+DASH.US,D,20250904,000000,248.83,250.7,244.26,248.78,2507142,0
+DASH.US,D,20250905,000000,249.715,251.49,243.55,246.85,2195836,0
+DASH.US,D,20250908,000000,249.4,254.96,248.299,250.6,3333615,0
+DASH.US,D,20250909,000000,252.09,257.105,249.78,256.53,3042842,0
+DASH.US,D,20250910,000000,257.57,258.8,252.55,257.43,4631284,0
+DASH.US,D,20250911,000000,258.82,262.48,258.22,260.19,2357161,0
+DASH.US,D,20250912,000000,259.04,261.43,255.465,257.98,2215994,0
+DASH.US,D,20250915,000000,257.77,260.56,256.29,258.09,2592800,0
+DASH.US,D,20250916,000000,257.94,263.43,257.23,263.09,2926557,0
+DASH.US,D,20250917,000000,263.07,266.37,253.86,259.25,3197294,0
+DASH.US,D,20250918,000000,258.92,268.29,258.15,268.07,3058745,0
+DASH.US,D,20250919,000000,268.58,269.06,264,265.29,10684519,0
+DASH.US,D,20250922,000000,264.52,266.5599,262.42,262.75,2952373,0
+DASH.US,D,20250923,000000,261.92,267.77,261,265.75,2248823,0
+DASH.US,D,20250924,000000,266.16,268.58,259.705,260.74,3148104,0
+DASH.US,D,20250925,000000,258.485,263.76,257.5,262.08,1886474,0
+DASH.US,D,20250926,000000,263.44,264.2,259.36289,262.47,1603356,0
+DASH.US,D,20250929,000000,267.67,272.64,267,272.5,3546309,0
+DASH.US,D,20250930,000000,273.56,275.51,266,271.99,3245283,0
+DASH.US,D,20251001,000000,269.5,271.39,265.2,267.64,2500759,0
+DASH.US,D,20251002,000000,268.9,270.435,260.1501,270.09,2168206,0
+DASH.US,D,20251003,000000,270,272.44,268.14,271.22,2418042,0
+DASH.US,D,20251006,000000,274.53,282.92,273.68,281.74,3905093,0
+DASH.US,D,20251007,000000,283.15,285.08,271.835,276.78,2863354,0
+DASH.US,D,20251008,000000,277.73,281.63,277.44,281.05,2390915,0
+DASH.US,D,20251009,000000,280.46,282.32,275.05,275.44,2121580,0
+DASH.US,D,20251010,000000,274.39,277.26,265.7,266.02,2434349,0
+DASH.US,D,20251013,000000,269.01,274.07,268.5401,273.52,2253019,0
+DASH.US,D,20251014,000000,272.91,275.55,266.99,270.54,1983434,0
+DASH.US,D,20251015,000000,272.59,277.84,271.39,272.61,1920856,0
+DASH.US,D,20251016,000000,279,285.5,264.34,266.67,3755928,0
+DASH.US,D,20251017,000000,263.86,265.38,257.7142,263.06,3440346,0
+DASH.US,D,20251020,000000,263.86,267.2,262.6902,265.37,2376178,0
+DASH.US,D,20251021,000000,266.62,267.25,259.86,261.97,2029644,0
+DASH.US,D,20251022,000000,261.52,262.83,250.38,252.31,4247910,0
+DASH.US,D,20251023,000000,251,258.94,246.72,254.59,4772296,0
+DASH.US,D,20251024,000000,255.63,261.675,253.24,258.15,2720037,0
+DASH.US,D,20251027,000000,265.4,269,262.35,263.35,3706619,0
+DASH.US,D,20251028,000000,263.16,265.59,259.83,261.42,2775452,0
+DASH.US,D,20251029,000000,261.29,268,259.11,266.06,4231831,0
+DASH.US,D,20251030,000000,264.165,265.455,254.03,254.07,3204453,0
+DASH.US,D,20251031,000000,257,260.7399,254.1,254.37,2704321,0
+DASH.US,D,20251103,000000,255.89,258,241,242.05,5147045,0
+DASH.US,D,20251104,000000,238.41,244.17,236.39,239.93,4975876,0
+DASH.US,D,20251105,000000,241.51,241.51,234.79,238,8126701,0
+DASH.US,D,20251106,000000,211.26,211.26,194.68,196.46,18356903,0
+DASH.US,D,20251107,000000,195.66,206.685,195.56,204.31,9524127,0
+DASH.US,D,20251110,000000,207.52,208.64,201.41,204.08,6391877,0
+DASH.US,D,20251111,000000,202.23,203.6,198.85,200.63,5152070,0
+DASH.US,D,20251112,000000,201.25,201.99,196.01,196.51,5119321,0
+DASH.US,D,20251113,000000,197.75,203,195,195.21,6346069,0
+DASH.US,D,20251114,000000,196.69,209.32,192.9,206.96,11454424,0
+DASH.US,D,20251117,000000,207.335,211,204.42,210.65,10819618,0
+DASH.US,D,20251118,000000,210.8,214.34,207.2,212.08,7354989,0
+DASH.US,D,20251119,000000,216.045,216.498,201.65,202.315,9410086,0
+DASH.US,D,20251120,000000,203.25,203.61,186.83,187.73,14574543,0
+DASH.US,D,20251121,000000,187.63,191.31,182.04,189.63,6709143,0
+DASH.US,D,20251124,000000,190.48,190.48,184.86,188.08,8715879,0
+DASH.US,D,20251125,000000,188.08,196.67,187.22,195.49,5652633,0
+DASH.US,D,20251126,000000,196.95,200.49,195.325,195.98,3646172,0
+DASH.US,D,20251128,000000,196.99,199.79,196.2381,198.37,1383923,0
+DASH.US,D,20251201,000000,204.5,208.35,200.55,205.58,6384374,0
+DASH.US,D,20251202,000000,205.58,218.67,202.29,216.98,10330209,0
+DASH.US,D,20251203,000000,216.355,223.99,215.71,222.48,7354752,0
+DASH.US,D,20251204,000000,220.9,223.18,217.03,221.19,4925627,0
+DASH.US,D,20251205,000000,221.19,227.71,220.48,225,4488031,0
+DASH.US,D,20251208,000000,224.65,225.65,219.38,225.43,5334096,0
+DASH.US,D,20251209,000000,225,232.63,222.64,229.99,5384290,0
+DASH.US,D,20251210,000000,228.965,229.05,216.72,220.3,6952811,0
+DASH.US,D,20251211,000000,219.5,226.6,216.3,224.52,4250177,0
+DASH.US,D,20251212,000000,225.01,230.18,224.52,227.49,3672167,0
+DASH.US,D,20251215,000000,228.58,229.77,221.18,226.98,5021540,0
+DASH.US,D,20251216,000000,226.88,229.95,225,227.94,4154253,0
+DASH.US,D,20251217,000000,228.99,229.91,221.18,221.3,4010404,0
+DASH.US,D,20251218,000000,224.11,233.49,223.65,230.94,3326852,0
+DASH.US,D,20251219,000000,232.235,238.9999,231.46,234.25,8727743,0
+DASH.US,D,20251222,000000,235.86,235.98,232,234.89,3840382,0
+DASH.US,D,20251223,000000,233.29,233.98,230.1,232.7,2694872,0
+DASH.US,D,20251224,000000,231.98,233.24,230.57,232.06,1223393,0
+DASH.US,D,20251226,000000,232.52,234.695,231.76,233.95,1706729,0
+DASH.US,D,20251229,000000,233.07,235,230.09,231.01,2717299,0
+DASH.US,D,20251230,000000,230.24,231.52,228,228.13,2546922,0
+DASH.US,D,20251231,000000,228.405,228.6115,226.08,226.48,2445671,0
+DASH.US,D,20260102,000000,229.73,230.776,219.65,219.79,3794351,0
+DASH.US,D,20260105,000000,220.5,230.96,218.22,226.72,4917375,0
+DASH.US,D,20260106,000000,226.51,232.27,225.36,229.38,4629827,0
+DASH.US,D,20260107,000000,228.01,234.43,224.985,230.52,3107691,0
+DASH.US,D,20260108,000000,227.66,228.31,221.15,224.1,3711339,0
+DASH.US,D,20260109,000000,222.33,222.45,212.51,215.56,4886968,0
+DASH.US,D,20260112,000000,212.51,216.1,208.11,214.87,4530463,0
+DASH.US,D,20260113,000000,212.915,217.67,210.085,217.4,2641818,0
+DASH.US,D,20260114,000000,215.14,215.505,207.81,213.13,4339909,0
+DASH.US,D,20260115,000000,213.79,214.16,207.62,210.11,3949700,0
+DASH.US,D,20260116,000000,210.24,211.05,204.03,205.32,5155136,0
+DASH.US,D,20260120,000000,201.32,207.65,200.2,205.67,5435118,0
+DASH.US,D,20260121,000000,203.652,208.35,201.23,206.48,5045775,0
+DASH.US,D,20260122,000000,209.59,214.21,207.18,207.65,4314299,0
+DASH.US,D,20260123,000000,206.81,211.42,205.99,207.23,2296044,0
+DASH.US,D,20260126,000000,207.015,211.78,206.65,209.41,2874456,0
+DASH.US,D,20260127,000000,210.055,210.055,204.82,207.36,2917460,0
+DASH.US,D,20260128,000000,208.975,212.5,205.33,206.66,3270215,0
+DASH.US,D,20260129,000000,206.25,209.43,202.5,207.68,3308023,0
+DASH.US,D,20260130,000000,206.8,210,202.705,204.62,3915118,0
+DASH.US,D,20260202,000000,207.88,211.96,203.55,207.67,3033943,0
+DASH.US,D,20260203,000000,207.1104,208.135,198.33,202,4386174,0
+DASH.US,D,20260204,000000,201.79,201.94,190.52,195.83,6291186,0
+DASH.US,D,20260205,000000,194.36,194.5,182.8,183.86,6931483,0
+DASH.US,D,20260206,000000,186.31,188.87,180.1,182.47,7203367,0
+DASH.US,D,20260209,000000,181.28,186.325,178.14,186.24,6403936,0
+DASH.US,D,20260210,000000,185.62,190.697,184.24,185.64,4488236,0
+DASH.US,D,20260211,000000,185.64,185.7,174.63,175.47,6050972,0
+DASH.US,D,20260212,000000,176.66,178.59,160.702,161.14,9976643,0
+DASH.US,D,20260213,000000,161.295,166.7917,159.465,160.34,7292847,0
+DASH.US,D,20260217,000000,160.75,164.27,158,162.34,7509425,0
+DASH.US,D,20260218,000000,162.34,175.17,162.07,173.38,13810188,0
diff --git a/daily/us/nasdaq stocks/1/dltr.us.txt b/daily/us/nasdaq stocks/1/dltr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc1703a94f9e8b7e1b979ff424a95c03bfceea8e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dltr.us.txt	
@@ -0,0 +1,7786 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLTR.US,D,19950309,000000,1.0934,1.12,1.0866,1.11,2101950,0
+DLTR.US,D,19950310,000000,1.1366,1.1866,1.11,1.16,2832468,0
+DLTR.US,D,19950313,000000,1.1866,1.1866,1.1534,1.1534,982630,0
+DLTR.US,D,19950314,000000,1.1866,1.2,1.1534,1.17,1029712,0
+DLTR.US,D,19950315,000000,1.17,1.2334,1.1366,1.2,4979980,0
+DLTR.US,D,19950316,000000,1.2334,1.25,1.17,1.17,900618,0
+DLTR.US,D,19950317,000000,1.17,1.2,1.17,1.17,1731376,0
+DLTR.US,D,19950320,000000,1.17,1.2066,1.17,1.17,1728336,0
+DLTR.US,D,19950321,000000,1.1934,1.2166,1.1766,1.1766,3614626,0
+DLTR.US,D,19950322,000000,1.1866,1.2166,1.1766,1.1866,3474900,0
+DLTR.US,D,19950323,000000,1.2,1.2,1.1766,1.1934,2789944,0
+DLTR.US,D,19950324,000000,1.2166,1.2166,1.1866,1.1934,536118,0
+DLTR.US,D,19950327,000000,1.2166,1.2834,1.1934,1.2666,773044,0
+DLTR.US,D,19950328,000000,1.2666,1.3334,1.2334,1.3334,1257526,0
+DLTR.US,D,19950329,000000,1.3334,1.3834,1.2334,1.2834,1635694,0
+DLTR.US,D,19950330,000000,1.2834,1.35,1.25,1.3167,1085904,0
+DLTR.US,D,19950331,000000,1.35,1.3834,1.3,1.35,552826,0
+DLTR.US,D,19950403,000000,1.3834,1.4966,1.3666,1.45,3178744,0
+DLTR.US,D,19950404,000000,1.45,1.48,1.3834,1.3834,1746562,0
+DLTR.US,D,19950405,000000,1.3834,1.45,1.3834,1.44,1278786,0
+DLTR.US,D,19950406,000000,1.44,1.44,1.4166,1.4166,1328904,0
+DLTR.US,D,19950407,000000,1.44,1.44,1.3734,1.4166,747226,0
+DLTR.US,D,19950410,000000,1.3734,1.4233,1.3734,1.4233,214144,0
+DLTR.US,D,19950411,000000,1.4233,1.4333,1.3834,1.4333,83530,0
+DLTR.US,D,19950412,000000,1.4,1.4333,1.4,1.4,1742004,0
+DLTR.US,D,19950413,000000,1.4,1.4333,1.4,1.4333,30376,0
+DLTR.US,D,19950417,000000,1.4333,1.44,1.4,1.4,200476,0
+DLTR.US,D,19950418,000000,1.4,1.4333,1.3834,1.3834,991744,0
+DLTR.US,D,19950419,000000,1.4333,1.4333,1.3834,1.4333,145800,0
+DLTR.US,D,19950420,000000,1.4066,1.4166,1.3734,1.3734,176176,0
+DLTR.US,D,19950421,000000,1.3734,1.4166,1.3734,1.3734,252112,0
+DLTR.US,D,19950424,000000,1.3734,1.3734,1.3734,1.3734,6076,0
+DLTR.US,D,19950425,000000,1.3666,1.39,1.34,1.35,911250,0
+DLTR.US,D,19950426,000000,1.34,1.3734,1.3334,1.34,352350,0
+DLTR.US,D,19950427,000000,1.34,1.4,1.34,1.4,1198294,0
+DLTR.US,D,19950428,000000,1.3834,1.4966,1.3666,1.48,850500,0
+DLTR.US,D,19950501,000000,1.45,1.5466,1.45,1.53,944662,0
+DLTR.US,D,19950502,000000,1.5466,1.63,1.53,1.58,1327386,0
+DLTR.US,D,19950503,000000,1.63,1.63,1.58,1.6134,280968,0
+DLTR.US,D,19950504,000000,1.58,1.6134,1.58,1.6134,59230,0
+DLTR.US,D,19950505,000000,1.58,1.6134,1.5634,1.6134,718368,0
+DLTR.US,D,19950508,000000,1.5634,1.6134,1.5634,1.59,133650,0
+DLTR.US,D,19950509,000000,1.6134,1.6134,1.5634,1.59,59230,0
+DLTR.US,D,19950510,000000,1.5634,1.6134,1.5634,1.6134,10630,0
+DLTR.US,D,19950511,000000,1.5634,1.5966,1.5634,1.5634,21262,0
+DLTR.US,D,19950512,000000,1.5634,1.6634,1.5634,1.6634,508780,0
+DLTR.US,D,19950515,000000,1.6466,1.7134,1.6466,1.6634,572568,0
+DLTR.US,D,19950516,000000,1.6966,1.7134,1.6634,1.6866,1142100,0
+DLTR.US,D,19950517,000000,1.68,1.6866,1.68,1.6866,739630,0
+DLTR.US,D,19950518,000000,1.6634,1.67,1.5134,1.5466,1240818,0
+DLTR.US,D,19950519,000000,1.58,1.58,1.5566,1.58,103276,0
+DLTR.US,D,19950522,000000,1.5634,1.58,1.53,1.53,156430,0
+DLTR.US,D,19950523,000000,1.53,1.58,1.53,1.58,205030,0
+DLTR.US,D,19950524,000000,1.58,1.58,1.4166,1.45,1000854,0
+DLTR.US,D,19950525,000000,1.4966,1.4966,1.45,1.45,18226,0
+DLTR.US,D,19950526,000000,1.4966,1.4966,1.45,1.4966,50118,0
+DLTR.US,D,19950530,000000,1.4666,1.4966,1.45,1.45,82012,0
+DLTR.US,D,19950531,000000,1.45,1.48,1.45,1.48,119980,0
+DLTR.US,D,19950601,000000,1.4966,1.4966,1.45,1.45,136686,0
+DLTR.US,D,19950602,000000,1.45,1.4966,1.45,1.4734,39486,0
+DLTR.US,D,19950605,000000,1.4966,1.5134,1.45,1.4966,195918,0
+DLTR.US,D,19950606,000000,1.53,1.53,1.4966,1.4966,127576,0
+DLTR.US,D,19950607,000000,1.5134,1.5634,1.4966,1.5634,558900,0
+DLTR.US,D,19950608,000000,1.5634,1.6634,1.5634,1.6466,446512,0
+DLTR.US,D,19950609,000000,1.6466,1.6634,1.6134,1.63,332604,0
+DLTR.US,D,19950612,000000,1.6634,1.6634,1.63,1.6466,215662,0
+DLTR.US,D,19950613,000000,1.6634,1.6634,1.63,1.63,28854,0
+DLTR.US,D,19950614,000000,1.63,1.6534,1.63,1.63,36450,0
+DLTR.US,D,19950615,000000,1.6634,1.6634,1.63,1.63,24300,0
+DLTR.US,D,19950616,000000,1.63,1.6634,1.63,1.6466,10630,0
+DLTR.US,D,19950619,000000,1.63,1.6466,1.5634,1.5734,373612,0
+DLTR.US,D,19950620,000000,1.6134,1.6134,1.58,1.5966,180730,0
+DLTR.US,D,19950621,000000,1.59,1.6134,1.58,1.58,80494,0
+DLTR.US,D,19950622,000000,1.5634,1.58,1.5466,1.58,782154,0
+DLTR.US,D,19950623,000000,1.58,1.68,1.5466,1.6466,479926,0
+DLTR.US,D,19950626,000000,1.6466,1.65,1.6366,1.6366,33412,0
+DLTR.US,D,19950627,000000,1.6366,1.68,1.6366,1.68,51636,0
+DLTR.US,D,19950628,000000,1.6366,1.6966,1.6366,1.6966,167062,0
+DLTR.US,D,19950629,000000,1.6966,1.7034,1.6466,1.6966,85050,0
+DLTR.US,D,19950630,000000,1.7134,1.77,1.7034,1.7434,437400,0
+DLTR.US,D,19950703,000000,1.7434,1.7434,1.7434,1.7434,7594,0
+DLTR.US,D,19950705,000000,1.7434,1.76,1.72,1.76,1102612,0
+DLTR.US,D,19950706,000000,1.7766,1.8434,1.7434,1.8034,589276,0
+DLTR.US,D,19950707,000000,1.8266,1.8266,1.7766,1.8034,217180,0
+DLTR.US,D,19950710,000000,1.8266,1.8266,1.7766,1.7766,60750,0
+DLTR.US,D,19950711,000000,1.8266,1.91,1.8266,1.91,384244,0
+DLTR.US,D,19950712,000000,1.91,1.91,1.8766,1.91,28854,0
+DLTR.US,D,19950713,000000,1.9266,1.9934,1.91,1.9934,475368,0
+DLTR.US,D,19950714,000000,1.9934,1.9934,1.96,1.9934,92644,0
+DLTR.US,D,19950717,000000,1.9934,2.0234,1.96,1.9766,200476,0
+DLTR.US,D,19950718,000000,2.0234,2.0234,1.9766,2.0066,171618,0
+DLTR.US,D,19950719,000000,2.0066,2.0066,1.9266,1.9266,223254,0
+DLTR.US,D,19950720,000000,1.9266,1.9266,1.91,1.91,10630,0
+DLTR.US,D,19950721,000000,1.91,1.9434,1.91,1.9266,902136,0
+DLTR.US,D,19950724,000000,1.9266,1.9266,1.91,1.9266,142762,0
+DLTR.US,D,19950725,000000,1.96,1.96,1.91,1.91,276412,0
+DLTR.US,D,19950726,000000,1.96,1.96,1.9266,1.96,385762,0
+DLTR.US,D,19950727,000000,1.9766,1.9766,1.9266,1.9766,89604,0
+DLTR.US,D,19950728,000000,1.9766,1.9766,1.9266,1.9266,276412,0
+DLTR.US,D,19950731,000000,1.9266,2.0066,1.9266,1.9934,145800,0
+DLTR.US,D,19950801,000000,1.9834,2.0066,1.96,2.0066,1225630,0
+DLTR.US,D,19950802,000000,1.9766,1.9766,1.96,1.96,24300,0
+DLTR.US,D,19950803,000000,1.96,1.9666,1.96,1.9666,221736,0
+DLTR.US,D,19950804,000000,1.96,1.96,1.9266,1.9266,160986,0
+DLTR.US,D,19950807,000000,1.8934,1.9266,1.8934,1.8934,86568,0
+DLTR.US,D,19950808,000000,1.8934,1.9166,1.8934,1.9166,7594,0
+DLTR.US,D,19950809,000000,1.8934,1.9434,1.8934,1.91,28854,0
+DLTR.US,D,19950810,000000,1.9434,1.9434,1.8934,1.9166,16704,0
+DLTR.US,D,19950811,000000,1.8934,1.9434,1.86,1.86,273376,0
+DLTR.US,D,19950814,000000,1.86,1.86,1.7934,1.7934,218700,0
+DLTR.US,D,19950815,000000,1.81,1.81,1.81,1.81,4554,0
+DLTR.US,D,19950816,000000,1.7934,1.8034,1.7934,1.7934,343236,0
+DLTR.US,D,19950817,000000,1.7766,1.82,1.7766,1.82,276412,0
+DLTR.US,D,19950818,000000,1.8266,1.9766,1.8266,1.9766,466254,0
+DLTR.US,D,19950821,000000,2.0066,2.0066,1.96,2.0066,136686,0
+DLTR.US,D,19950822,000000,1.96,2.0066,1.96,2.0066,62268,0
+DLTR.US,D,19950823,000000,1.96,1.9666,1.8834,1.9166,1400286,0
+DLTR.US,D,19950824,000000,1.8934,2,1.8766,1.9666,14754658,0
+DLTR.US,D,19950825,000000,1.9666,2.0066,1.9434,1.9766,1746562,0
+DLTR.US,D,19950828,000000,1.9434,1.9766,1.9434,1.9434,356904,0
+DLTR.US,D,19950829,000000,1.9434,1.9766,1.91,1.9434,1625062,0
+DLTR.US,D,19950830,000000,1.91,1.96,1.91,1.9434,548268,0
+DLTR.US,D,19950831,000000,1.9534,2.0066,1.9266,1.96,967444,0
+DLTR.US,D,19950901,000000,1.96,2.0234,1.96,1.96,57712,0
+DLTR.US,D,19950905,000000,1.96,2,1.96,1.9934,305268,0
+DLTR.US,D,19950906,000000,1.96,2.0234,1.96,2.0066,139726,0
+DLTR.US,D,19950907,000000,1.9766,2.0234,1.9766,1.9766,235404,0
+DLTR.US,D,19950908,000000,1.9766,2.0234,1.9766,1.9934,527004,0
+DLTR.US,D,19950911,000000,1.9934,2.0234,1.9934,2.0166,12150,0
+DLTR.US,D,19950912,000000,1.9934,2.0234,1.9934,1.9934,393354,0
+DLTR.US,D,19950913,000000,2.0066,2.0166,1.9934,1.9934,258186,0
+DLTR.US,D,19950914,000000,1.9934,2.0566,1.9934,2.0334,596868,0
+DLTR.US,D,19950915,000000,2.0566,2.09,2.0066,2.0833,431326,0
+DLTR.US,D,19950918,000000,2.09,2.09,2.04,2.04,65304,0
+DLTR.US,D,19950919,000000,2.04,2.2134,2.04,2.2134,1602280,0
+DLTR.US,D,19950920,000000,2.19,2.2866,2.19,2.2134,959850,0
+DLTR.US,D,19950921,000000,2.19,2.3866,2.19,2.2866,2940300,0
+DLTR.US,D,19950922,000000,2.2566,2.2566,2.1234,2.1966,739630,0
+DLTR.US,D,19950925,000000,2.1566,2.19,2.1566,2.19,1136026,0
+DLTR.US,D,19950926,000000,2.2066,2.2066,2.1566,2.1966,390318,0
+DLTR.US,D,19950927,000000,2.1566,2.1566,1.9266,2.04,1775418,0
+DLTR.US,D,19950928,000000,2.0734,2.19,2.0734,2.14,1096536,0
+DLTR.US,D,19950929,000000,2.14,2.24,2.14,2.24,706218,0
+DLTR.US,D,19951002,000000,2.23,2.2566,2.2066,2.2566,542194,0
+DLTR.US,D,19951003,000000,2.2066,2.2066,2.0234,2.1066,1099576,0
+DLTR.US,D,19951004,000000,2.0734,2.0734,1.9266,1.9934,1895400,0
+DLTR.US,D,19951005,000000,1.96,2.0566,1.96,2.0066,306786,0
+DLTR.US,D,19951006,000000,2.0066,2.0734,2.0066,2.0234,773044,0
+DLTR.US,D,19951009,000000,2.0234,2.0566,1.96,1.9766,715330,0
+DLTR.US,D,19951010,000000,1.96,1.96,1.9434,1.9434,438918,0
+DLTR.US,D,19951011,000000,1.9766,1.9766,1.9434,1.9766,22780,0
+DLTR.US,D,19951012,000000,1.9434,1.9934,1.9434,1.9766,1269676,0
+DLTR.US,D,19951013,000000,1.96,2.0066,1.96,2.0066,938586,0
+DLTR.US,D,19951016,000000,2.0066,2.0066,1.9434,1.9766,886950,0
+DLTR.US,D,19951017,000000,1.9266,1.9766,1.91,1.9166,198954,0
+DLTR.US,D,19951018,000000,1.9434,1.9434,1.91,1.9434,16704,0
+DLTR.US,D,19951019,000000,1.91,1.9434,1.91,1.9434,16704,0
+DLTR.US,D,19951020,000000,1.9434,1.9434,1.91,1.9434,264262,0
+DLTR.US,D,19951023,000000,1.9434,1.9434,1.91,1.91,177694,0
+DLTR.US,D,19951024,000000,1.9434,1.9434,1.8766,1.8766,62268,0
+DLTR.US,D,19951025,000000,1.91,1.91,1.8766,1.8834,990226,0
+DLTR.US,D,19951026,000000,1.8766,1.91,1.8434,1.8766,1175512,0
+DLTR.US,D,19951027,000000,1.81,1.81,1.76,1.77,572568,0
+DLTR.US,D,19951030,000000,1.7934,1.7934,1.7534,1.7866,252112,0
+DLTR.US,D,19951031,000000,1.81,1.81,1.73,1.7766,748744,0
+DLTR.US,D,19951101,000000,1.73,1.76,1.63,1.7534,1436736,0
+DLTR.US,D,19951102,000000,1.76,1.81,1.73,1.8034,3307836,0
+DLTR.US,D,19951103,000000,1.81,1.81,1.7934,1.81,654580,0
+DLTR.US,D,19951106,000000,1.7766,1.81,1.7766,1.7766,147318,0
+DLTR.US,D,19951107,000000,1.81,1.81,1.7766,1.7766,706218,0
+DLTR.US,D,19951108,000000,1.7866,1.81,1.7766,1.7766,217180,0
+DLTR.US,D,19951109,000000,1.7766,1.8266,1.77,1.77,1198294,0
+DLTR.US,D,19951110,000000,1.76,1.76,1.7134,1.7134,754818,0
+DLTR.US,D,19951113,000000,1.6966,1.6966,1.68,1.68,151876,0
+DLTR.US,D,19951114,000000,1.7034,1.73,1.68,1.7034,1682776,0
+DLTR.US,D,19951115,000000,1.7,1.73,1.6866,1.7134,110868,0
+DLTR.US,D,19951116,000000,1.7,1.73,1.7,1.7034,103276,0
+DLTR.US,D,19951117,000000,1.73,1.7766,1.7134,1.7766,157950,0
+DLTR.US,D,19951120,000000,1.7766,1.7766,1.73,1.77,259704,0
+DLTR.US,D,19951121,000000,1.7766,1.7766,1.73,1.7766,640912,0
+DLTR.US,D,19951122,000000,1.73,1.7766,1.73,1.7766,12150,0
+DLTR.US,D,19951124,000000,1.73,1.7766,1.73,1.7766,719886,0
+DLTR.US,D,19951127,000000,1.73,1.76,1.73,1.73,127576,0
+DLTR.US,D,19951128,000000,1.73,1.7534,1.73,1.7534,205030,0
+DLTR.US,D,19951129,000000,1.76,1.7934,1.7434,1.7434,141244,0
+DLTR.US,D,19951130,000000,1.7434,1.8434,1.7434,1.8434,329568,0
+DLTR.US,D,19951201,000000,1.8434,1.8934,1.8266,1.8766,539154,0
+DLTR.US,D,19951204,000000,1.8934,1.9266,1.8934,1.91,255150,0
+DLTR.US,D,19951205,000000,1.9766,2.0566,1.9434,1.9766,827718,0
+DLTR.US,D,19951206,000000,2.0234,2.0234,1.9434,1.9434,287044,0
+DLTR.US,D,19951207,000000,1.9934,1.9934,1.9434,1.95,425250,0
+DLTR.US,D,19951208,000000,1.9766,1.9766,1.8766,1.8834,741150,0
+DLTR.US,D,19951211,000000,1.8766,1.8834,1.8766,1.8834,106312,0
+DLTR.US,D,19951212,000000,1.8766,1.9266,1.8766,1.8766,592312,0
+DLTR.US,D,19951213,000000,1.8766,1.9266,1.8766,1.8766,1025154,0
+DLTR.US,D,19951214,000000,1.8766,1.9266,1.8766,1.8766,235404,0
+DLTR.US,D,19951215,000000,1.9266,1.9266,1.8266,1.86,478404,0
+DLTR.US,D,19951218,000000,1.81,1.8266,1.6966,1.7434,1814904,0
+DLTR.US,D,19951219,000000,1.7134,1.7134,1.5667,1.5667,1549126,0
+DLTR.US,D,19951220,000000,1.5966,1.63,1.53,1.5634,2211300,0
+DLTR.US,D,19951221,000000,1.5634,1.5634,1.5134,1.53,2551500,0
+DLTR.US,D,19951222,000000,1.5634,1.5634,1.45,1.45,508780,0
+DLTR.US,D,19951226,000000,1.48,1.4966,1.45,1.49,4855444,0
+DLTR.US,D,19951227,000000,1.53,1.6634,1.5234,1.6366,3032944,0
+DLTR.US,D,19951228,000000,1.6634,1.68,1.63,1.68,852018,0
+DLTR.US,D,19951229,000000,1.68,1.68,1.63,1.63,441954,0
+DLTR.US,D,19960102,000000,1.6634,1.6634,1.6134,1.6466,4888854,0
+DLTR.US,D,19960103,000000,1.6466,1.68,1.6134,1.68,101754,0
+DLTR.US,D,19960104,000000,1.6966,1.8934,1.6966,1.8266,1142100,0
+DLTR.US,D,19960105,000000,1.8766,1.8934,1.8266,1.8934,1245376,0
+DLTR.US,D,19960108,000000,1.8766,1.8766,1.8534,1.8534,12150,0
+DLTR.US,D,19960109,000000,1.8934,1.8934,1.8266,1.83,590794,0
+DLTR.US,D,19960110,000000,1.8766,1.8766,1.81,1.82,1406362,0
+DLTR.US,D,19960111,000000,1.7934,1.8434,1.7934,1.7934,2651736,0
+DLTR.US,D,19960112,000000,1.86,1.86,1.7934,1.8534,346276,0
+DLTR.US,D,19960115,000000,1.8534,1.8766,1.8366,1.8534,1564312,0
+DLTR.US,D,19960116,000000,1.8934,1.9434,1.8934,1.9434,574086,0
+DLTR.US,D,19960117,000000,2.0566,2.1234,2.04,2.04,4316286,0
+DLTR.US,D,19960118,000000,2.0734,2.09,2.0234,2.09,2050312,0
+DLTR.US,D,19960119,000000,2.09,2.09,2.0566,2.0566,668250,0
+DLTR.US,D,19960122,000000,2.09,2.09,2.0566,2.0866,325012,0
+DLTR.US,D,19960123,000000,2.1066,2.27,2.1066,2.27,2961562,0
+DLTR.US,D,19960124,000000,2.1734,2.3866,2.1566,2.3466,2200668,0
+DLTR.US,D,19960125,000000,2.32,2.47,2.32,2.3366,2272050,0
+DLTR.US,D,19960126,000000,2.37,2.3866,2.3034,2.37,1707076,0
+DLTR.US,D,19960129,000000,2.3366,2.37,2.27,2.3034,1458000,0
+DLTR.US,D,19960130,000000,2.2566,2.32,2.2566,2.3034,297676,0
+DLTR.US,D,19960131,000000,2.2566,2.32,2.2566,2.32,716850,0
+DLTR.US,D,19960201,000000,2.2866,2.3034,2.2566,2.2566,845944,0
+DLTR.US,D,19960202,000000,2.2566,2.27,2.19,2.2066,853536,0
+DLTR.US,D,19960205,000000,2.2566,2.2566,2.2066,2.23,1190700,0
+DLTR.US,D,19960206,000000,2.27,2.37,2.2634,2.37,1673662,0
+DLTR.US,D,19960207,000000,2.37,2.3866,2.2866,2.2966,1681254,0
+DLTR.US,D,19960208,000000,2.2866,2.3366,2.27,2.27,870244,0
+DLTR.US,D,19960209,000000,2.2566,2.3034,2.2566,2.3034,53154,0
+DLTR.US,D,19960212,000000,2.3034,2.3866,2.3034,2.3534,533080,0
+DLTR.US,D,19960213,000000,2.32,2.3534,2.2866,2.3034,481444,0
+DLTR.US,D,19960214,000000,2.2866,2.3133,2.2866,2.2966,757854,0
+DLTR.US,D,19960215,000000,2.3366,2.3366,2.2866,2.33,498150,0
+DLTR.US,D,19960216,000000,2.2866,2.32,2.2866,2.2966,356904,0
+DLTR.US,D,19960220,000000,2.32,2.3366,2.2866,2.2866,68344,0
+DLTR.US,D,19960221,000000,2.2966,2.3133,2.2866,2.2866,86568,0
+DLTR.US,D,19960222,000000,2.32,2.3366,2.27,2.3366,341718,0
+DLTR.US,D,19960223,000000,2.2866,2.3034,2.2866,2.2966,502704,0
+DLTR.US,D,19960226,000000,2.3366,2.3366,2.2866,2.2866,605980,0
+DLTR.US,D,19960227,000000,2.28,2.3034,2.27,2.28,1778454,0
+DLTR.US,D,19960228,000000,2.3034,2.3034,2.28,2.2866,932512,0
+DLTR.US,D,19960229,000000,2.3034,2.4866,2.3034,2.4866,2047276,0
+DLTR.US,D,19960301,000000,2.4534,2.52,2.42,2.4534,1857430,0
+DLTR.US,D,19960304,000000,2.4866,2.6334,2.42,2.6166,1231704,0
+DLTR.US,D,19960305,000000,2.65,2.6667,2.5934,2.5934,935550,0
+DLTR.US,D,19960306,000000,2.5666,2.65,2.55,2.5833,432844,0
+DLTR.US,D,19960307,000000,2.5934,2.6834,2.5833,2.6334,379686,0
+DLTR.US,D,19960308,000000,2.5334,2.5666,2.47,2.4866,587754,0
+DLTR.US,D,19960311,000000,2.47,2.6166,2.47,2.5833,841386,0
+DLTR.US,D,19960312,000000,2.5833,2.65,2.52,2.52,1262080,0
+DLTR.US,D,19960313,000000,2.56,2.6334,2.5334,2.6166,246036,0
+DLTR.US,D,19960314,000000,2.65,2.7834,2.6,2.7166,1675180,0
+DLTR.US,D,19960315,000000,2.65,2.83,2.65,2.8,2416330,0
+DLTR.US,D,19960318,000000,2.83,2.98,2.83,2.9134,3291130,0
+DLTR.US,D,19960319,000000,2.98,3.0466,2.9134,2.9634,4269204,0
+DLTR.US,D,19960320,000000,2.9634,2.98,2.7666,2.83,1927294,0
+DLTR.US,D,19960321,000000,2.83,3.0134,2.83,3.0134,3083062,0
+DLTR.US,D,19960322,000000,2.9966,3.03,2.88,2.8966,2331280,0
+DLTR.US,D,19960325,000000,2.9134,2.93,2.8634,2.8634,138204,0
+DLTR.US,D,19960326,000000,2.8966,2.8966,2.8634,2.8734,522450,0
+DLTR.US,D,19960327,000000,2.8966,2.98,2.8966,2.9634,848980,0
+DLTR.US,D,19960328,000000,2.9634,2.9634,2.93,2.9634,1895400,0
+DLTR.US,D,19960329,000000,2.9634,2.98,2.8966,2.8966,555862,0
+DLTR.US,D,19960401,000000,2.8966,2.9466,2.8966,2.9066,861130,0
+DLTR.US,D,19960402,000000,2.8966,2.9466,2.8966,2.8966,824680,0
+DLTR.US,D,19960403,000000,2.9466,2.9466,2.8634,2.8966,703180,0
+DLTR.US,D,19960404,000000,2.8966,2.98,2.88,2.98,1228668,0
+DLTR.US,D,19960408,000000,2.93,2.9466,2.8966,2.9466,288562,0
+DLTR.US,D,19960409,000000,2.93,3.1266,2.93,3.1266,1538494,0
+DLTR.US,D,19960410,000000,3.1266,3.2166,3.0633,3.0766,1748080,0
+DLTR.US,D,19960411,000000,3.11,3.11,2.9634,2.9634,308304,0
+DLTR.US,D,19960412,000000,2.9634,3.0466,2.9634,3.03,1131468,0
+DLTR.US,D,19960415,000000,3.0134,3.0633,2.9966,3.0633,62268,0
+DLTR.US,D,19960416,000000,2.9966,3.0633,2.9966,3.0366,326530,0
+DLTR.US,D,19960417,000000,3.0633,3.0633,2.9966,2.9966,191362,0
+DLTR.US,D,19960418,000000,3.0633,3.0934,2.9966,3.0934,320454,0
+DLTR.US,D,19960419,000000,3.0466,3.2334,3.0466,3.2266,1593168,0
+DLTR.US,D,19960422,000000,3.2834,3.53,3.1466,3.2466,1706062,0
+DLTR.US,D,19960423,000000,3.2466,3.3466,3.1366,3.16,969976,0
+DLTR.US,D,19960424,000000,3.2334,3.2966,3.1466,3.27,1235250,0
+DLTR.US,D,19960425,000000,3.2834,3.31,3.2334,3.2334,811012,0
+DLTR.US,D,19960426,000000,3.48,3.73,3.26,3.32,2736786,0
+DLTR.US,D,19960429,000000,3.3334,3.4066,3.2334,3.26,1654426,0
+DLTR.US,D,19960430,000000,3.31,3.3334,3.2334,3.31,189336,0
+DLTR.US,D,19960501,000000,3.3334,3.3334,3.2966,3.31,119476,0
+DLTR.US,D,19960502,000000,3.26,3.3334,3.1366,3.21,353362,0
+DLTR.US,D,19960503,000000,3.16,3.3334,3.16,3.2334,515362,0
+DLTR.US,D,19960506,000000,3.3334,3.3334,3.2334,3.3334,248062,0
+DLTR.US,D,19960507,000000,3.2334,3.3334,3.2334,3.2334,815062,0
+DLTR.US,D,19960508,000000,3.2334,3.2834,3.2334,3.26,376650,0
+DLTR.US,D,19960509,000000,3.2334,3.31,3.2334,3.31,160986,0
+DLTR.US,D,19960510,000000,3.31,3.3834,3.31,3.3466,218700,0
+DLTR.US,D,19960513,000000,3.3834,3.7034,3.31,3.7034,844426,0
+DLTR.US,D,19960514,000000,3.63,3.73,3.48,3.5566,699636,0
+DLTR.US,D,19960515,000000,3.58,3.58,3.48,3.5566,150862,0
+DLTR.US,D,19960516,000000,3.48,3.5566,3.4566,3.5066,518400,0
+DLTR.US,D,19960517,000000,3.4566,3.5566,3.4566,3.5566,308812,0
+DLTR.US,D,19960520,000000,3.5566,3.8034,3.4566,3.73,735076,0
+DLTR.US,D,19960521,000000,3.6534,4,3.6534,3.9634,944662,0
+DLTR.US,D,19960522,000000,3.9766,3.9766,3.73,3.7534,388800,0
+DLTR.US,D,19960523,000000,3.8266,3.8266,3.73,3.73,37462,0
+DLTR.US,D,19960524,000000,3.73,3.8266,3.73,3.8266,79986,0
+DLTR.US,D,19960528,000000,3.8266,3.8266,3.6534,3.8266,742162,0
+DLTR.US,D,19960529,000000,3.7534,4,3.7534,3.9766,1565326,0
+DLTR.US,D,19960530,000000,4,4.4434,3.95,4.1466,3935586,0
+DLTR.US,D,19960531,000000,4.2234,4.37,3.9766,4.1966,2197126,0
+DLTR.US,D,19960603,000000,4.2466,4.27,4.05,4.1966,710776,0
+DLTR.US,D,19960604,000000,4.1966,4.1966,3.9,3.9634,985162,0
+DLTR.US,D,19960605,000000,4,4,3.8534,3.8766,751276,0
+DLTR.US,D,19960606,000000,3.8534,3.8766,3.7034,3.7766,594336,0
+DLTR.US,D,19960607,000000,3.63,3.7034,3.5566,3.6034,305776,0
+DLTR.US,D,19960610,000000,3.6534,3.7534,3.63,3.6434,640912,0
+DLTR.US,D,19960611,000000,3.5566,3.6534,3.4066,3.4566,14777436,0
+DLTR.US,D,19960612,000000,3.4334,3.4566,3.4334,3.4434,1112736,0
+DLTR.US,D,19960613,000000,3.4566,3.4566,3.21,3.2234,2423926,0
+DLTR.US,D,19960614,000000,3.21,3.3834,3.21,3.26,4052026,0
+DLTR.US,D,19960617,000000,3.26,3.2834,3.21,3.21,1864012,0
+DLTR.US,D,19960618,000000,3.21,3.21,3.11,3.1366,1396236,0
+DLTR.US,D,19960619,000000,3.1234,3.26,3.1234,3.2334,2289262,0
+DLTR.US,D,19960620,000000,3.2334,3.2334,3.0866,3.1234,1055026,0
+DLTR.US,D,19960621,000000,3.16,3.1867,3.0866,3.16,880876,0
+DLTR.US,D,19960624,000000,3.11,3.16,3.0633,3.0633,1235250,0
+DLTR.US,D,19960625,000000,3.0633,3.1366,2.9367,2.9367,1556212,0
+DLTR.US,D,19960626,000000,2.9367,2.9866,2.9367,2.9634,1377000,0
+DLTR.US,D,19960627,000000,3.0134,3.16,2.9634,3.1434,1999686,0
+DLTR.US,D,19960628,000000,3.21,3.31,3.0134,3.1366,1650376,0
+DLTR.US,D,19960701,000000,3.21,3.21,3.0866,3.16,2653762,0
+DLTR.US,D,19960702,000000,3.16,3.16,3.0866,3.1366,258186,0
+DLTR.US,D,19960703,000000,3.16,3.2334,3.1234,3.1734,2151562,0
+DLTR.US,D,19960705,000000,3.0866,3.1734,2.89,2.9634,1773900,0
+DLTR.US,D,19960708,000000,2.9134,3.0134,2.9134,2.9367,473850,0
+DLTR.US,D,19960709,000000,2.9134,2.9367,2.6434,2.8133,5141476,0
+DLTR.US,D,19960710,000000,2.7666,2.9134,2.69,2.7166,2663886,0
+DLTR.US,D,19960711,000000,2.79,2.84,2.7166,2.7666,945676,0
+DLTR.US,D,19960712,000000,2.7166,2.79,2.69,2.74,408036,0
+DLTR.US,D,19960715,000000,2.79,2.79,2.5666,2.5666,2530236,0
+DLTR.US,D,19960716,000000,2.5434,2.5934,2.27,2.47,2363176,0
+DLTR.US,D,19960717,000000,2.4934,2.6434,2.42,2.5934,2386462,0
+DLTR.US,D,19960718,000000,2.84,2.84,2.6434,2.6434,2298376,0
+DLTR.US,D,19960719,000000,2.6434,2.7166,2.6166,2.6166,1274736,0
+DLTR.US,D,19960722,000000,2.6166,2.8133,2.6166,2.79,1061100,0
+DLTR.US,D,19960723,000000,2.79,2.79,2.69,2.79,2559600,0
+DLTR.US,D,19960724,000000,2.6234,2.8133,2.52,2.7666,1767826,0
+DLTR.US,D,19960725,000000,2.74,2.9134,2.7166,2.84,586236,0
+DLTR.US,D,19960726,000000,2.84,2.9367,2.6667,2.79,2283186,0
+DLTR.US,D,19960729,000000,2.79,2.9367,2.74,2.8634,347286,0
+DLTR.US,D,19960730,000000,2.8634,2.8634,2.7666,2.84,418162,0
+DLTR.US,D,19960731,000000,2.84,2.8634,2.7666,2.8634,137700,0
+DLTR.US,D,19960801,000000,2.7666,3.0134,2.7666,2.9134,737100,0
+DLTR.US,D,19960802,000000,3.0633,3.0633,2.9367,2.9367,3195450,0
+DLTR.US,D,19960805,000000,2.9634,3.0366,2.8634,2.8634,709762,0
+DLTR.US,D,19960806,000000,2.8634,2.9367,2.8634,2.9134,478912,0
+DLTR.US,D,19960807,000000,2.9134,3.0366,2.8534,2.9634,381712,0
+DLTR.US,D,19960808,000000,3.0633,3.2834,3.0134,3.21,1973362,0
+DLTR.US,D,19960809,000000,3.26,3.47,3.1867,3.26,2136376,0
+DLTR.US,D,19960812,000000,3.26,3.3334,3.26,3.26,338176,0
+DLTR.US,D,19960813,000000,3.2334,3.31,3.1867,3.1867,812026,0
+DLTR.US,D,19960814,000000,3.21,3.26,3.1867,3.2334,190350,0
+DLTR.US,D,19960815,000000,3.2334,3.48,3.1867,3.48,628762,0
+DLTR.US,D,19960816,000000,3.4066,3.48,3.4066,3.4066,101250,0
+DLTR.US,D,19960819,000000,3.5066,3.5934,3.4066,3.5566,967950,0
+DLTR.US,D,19960820,000000,3.58,3.58,3.5066,3.53,1101600,0
+DLTR.US,D,19960821,000000,3.5566,3.5566,3.3334,3.3834,716850,0
+DLTR.US,D,19960822,000000,3.3834,3.4334,3.3834,3.4334,24300,0
+DLTR.US,D,19960823,000000,3.4334,3.4334,3.3566,3.4066,82012,0
+DLTR.US,D,19960826,000000,3.16,3.3334,3.16,3.31,266286,0
+DLTR.US,D,19960827,000000,3.31,3.3566,3.26,3.32,142762,0
+DLTR.US,D,19960828,000000,3.31,3.48,3.2966,3.3334,1846800,0
+DLTR.US,D,19960829,000000,3.3334,3.3834,3.16,3.16,437400,0
+DLTR.US,D,19960830,000000,3.1867,3.1867,3.11,3.16,91126,0
+DLTR.US,D,19960903,000000,3.0633,3.11,3.0134,3.0134,67836,0
+DLTR.US,D,19960904,000000,2.9634,3.0366,2.9367,3.0366,836326,0
+DLTR.US,D,19960905,000000,3.0134,3.4334,2.9634,3.1867,2377350,0
+DLTR.US,D,19960906,000000,3.11,3.26,3.11,3.2234,1032750,0
+DLTR.US,D,19960909,000000,3.26,3.27,3.16,3.1867,434362,0
+DLTR.US,D,19960910,000000,3.1867,3.21,3.0633,3.11,522450,0
+DLTR.US,D,19960911,000000,3.0134,3.26,3.0134,3.26,662176,0
+DLTR.US,D,19960912,000000,3.21,3.4334,3.21,3.3566,1306126,0
+DLTR.US,D,19960913,000000,3.5066,3.5066,3.4066,3.47,1348650,0
+DLTR.US,D,19960916,000000,3.4334,3.6666,3.4334,3.58,1620000,0
+DLTR.US,D,19960917,000000,3.53,3.6534,3.4566,3.5666,1886286,0
+DLTR.US,D,19960918,000000,3.58,3.6534,3.5066,3.58,796836,0
+DLTR.US,D,19960919,000000,3.63,3.7034,3.58,3.6034,843412,0
+DLTR.US,D,19960920,000000,3.6034,3.8134,3.6034,3.7534,1379026,0
+DLTR.US,D,19960923,000000,3.7766,3.8266,3.6534,3.8266,1357762,0
+DLTR.US,D,19960924,000000,3.8034,3.8766,3.73,3.8266,556876,0
+DLTR.US,D,19960925,000000,3.8034,3.9866,3.8034,3.9266,1138050,0
+DLTR.US,D,19960926,000000,3.95,4.1367,3.9266,4.0733,2204212,0
+DLTR.US,D,19960927,000000,4.1234,4.1466,4.0234,4.0234,1120836,0
+DLTR.US,D,19960930,000000,4.1,4.1,3.74,3.8034,3669300,0
+DLTR.US,D,19961001,000000,3.8534,3.9766,3.7766,3.7766,784686,0
+DLTR.US,D,19961002,000000,3.7766,3.8266,3.53,3.7034,1006426,0
+DLTR.US,D,19961003,000000,3.7034,4,3.7034,3.8766,3094200,0
+DLTR.US,D,19961004,000000,3.8266,3.89,3.8266,3.89,128586,0
+DLTR.US,D,19961007,000000,3.89,3.89,3.84,3.89,722926,0
+DLTR.US,D,19961008,000000,3.8634,3.9366,3.84,3.8766,1418512,0
+DLTR.US,D,19961009,000000,3.8766,3.89,3.7034,3.73,1159312,0
+DLTR.US,D,19961010,000000,3.6534,3.7534,3.6534,3.69,630786,0
+DLTR.US,D,19961011,000000,3.73,3.73,3.63,3.7034,547762,0
+DLTR.US,D,19961014,000000,3.7034,3.7534,3.63,3.74,821136,0
+DLTR.US,D,19961015,000000,3.7034,3.7534,3.3566,3.58,2376336,0
+DLTR.US,D,19961016,000000,3.5566,3.6034,3.4566,3.5066,673312,0
+DLTR.US,D,19961017,000000,3.5066,3.6034,3.5066,3.58,109350,0
+DLTR.US,D,19961018,000000,3.6034,3.6534,3.5566,3.6034,20250,0
+DLTR.US,D,19961021,000000,3.58,3.6034,3.48,3.58,510300,0
+DLTR.US,D,19961022,000000,3.68,3.9266,3.63,3.8634,3138750,0
+DLTR.US,D,19961023,000000,3.8766,4.1,3.8034,3.9866,3262276,0
+DLTR.US,D,19961024,000000,4,4,3.95,3.95,224776,0
+DLTR.US,D,19961025,000000,3.9766,4.0733,3.95,4.05,449550,0
+DLTR.US,D,19961028,000000,4.05,4.2234,3.9266,3.95,1110712,0
+DLTR.US,D,19961029,000000,4,4,3.7034,3.7334,1332450,0
+DLTR.US,D,19961030,000000,3.7034,3.8266,3.7034,3.8134,1939950,0
+DLTR.US,D,19961031,000000,3.7534,3.8266,3.73,3.73,985162,0
+DLTR.US,D,19961101,000000,3.7766,3.7766,3.5566,3.6666,1054012,0
+DLTR.US,D,19961104,000000,3.63,3.7766,3.63,3.7534,1424586,0
+DLTR.US,D,19961105,000000,3.7534,3.84,3.73,3.7534,1763776,0
+DLTR.US,D,19961106,000000,3.8534,4,3.8534,3.8766,817086,0
+DLTR.US,D,19961107,000000,3.89,3.95,3.8034,3.8034,709762,0
+DLTR.US,D,19961108,000000,3.8266,3.9,3.8034,3.8766,1024650,0
+DLTR.US,D,19961111,000000,3.9,4.0234,3.8766,4,996300,0
+DLTR.US,D,19961112,000000,3.95,4.1966,3.95,4.1466,1249426,0
+DLTR.US,D,19961113,000000,4.1466,4.2466,4.0733,4.21,368550,0
+DLTR.US,D,19961114,000000,4.1734,4.1966,3.9766,4.0733,645976,0
+DLTR.US,D,19961115,000000,4.1,4.1,4.0234,4.0866,694576,0
+DLTR.US,D,19961118,000000,4.05,4.1234,4.0234,4.05,502200,0
+DLTR.US,D,19961119,000000,4.1466,4.1466,4.0733,4.1367,142762,0
+DLTR.US,D,19961120,000000,4.1466,4.1966,3.95,4.1734,2372286,0
+DLTR.US,D,19961121,000000,4.1466,4.1466,3.9,3.9266,2278126,0
+DLTR.US,D,19961122,000000,3.9766,3.9766,3.5066,3.6534,3388836,0
+DLTR.US,D,19961125,000000,3.6534,3.68,3.58,3.63,688500,0
+DLTR.US,D,19961126,000000,3.73,3.8034,3.6534,3.7534,1001362,0
+DLTR.US,D,19961127,000000,3.7534,3.8034,3.7534,3.8034,303750,0
+DLTR.US,D,19961129,000000,3.7534,3.8034,3.7534,3.7766,227812,0
+DLTR.US,D,19961202,000000,3.8034,3.8034,3.5066,3.5566,2479612,0
+DLTR.US,D,19961203,000000,3.68,3.73,3.5566,3.6534,1752636,0
+DLTR.US,D,19961204,000000,3.63,3.7034,3.5566,3.6034,1322326,0
+DLTR.US,D,19961205,000000,3.6034,3.6534,3.58,3.58,240976,0
+DLTR.US,D,19961206,000000,3.4334,3.6034,3.4334,3.5066,877836,0
+DLTR.US,D,19961209,000000,3.53,3.53,3.48,3.4934,1353712,0
+DLTR.US,D,19961210,000000,3.4934,3.5066,3.3334,3.3566,1942986,0
+DLTR.US,D,19961211,000000,3.2334,3.31,3.0366,3.21,3502236,0
+DLTR.US,D,19961212,000000,3.2834,3.3566,3.1867,3.2334,490050,0
+DLTR.US,D,19961213,000000,3.16,3.3334,3.11,3.31,1976400,0
+DLTR.US,D,19961216,000000,3.3334,3.3834,3.1366,3.1366,1390162,0
+DLTR.US,D,19961217,000000,3.0633,3.26,2.9866,3.26,5052376,0
+DLTR.US,D,19961218,000000,3.2834,3.3834,3.2466,3.3634,1161336,0
+DLTR.US,D,19961219,000000,3.3834,3.5066,3.3334,3.5066,1269676,0
+DLTR.US,D,19961220,000000,3.5066,3.53,3.4334,3.53,509286,0
+DLTR.US,D,19961223,000000,3.53,3.5566,3.4334,3.48,770512,0
+DLTR.US,D,19961224,000000,3.47,3.5566,3.47,3.5566,1264612,0
+DLTR.US,D,19961226,000000,3.58,3.7034,3.5134,3.6534,689512,0
+DLTR.US,D,19961227,000000,3.7034,3.73,3.6534,3.73,226800,0
+DLTR.US,D,19961230,000000,3.73,3.84,3.68,3.7766,1068186,0
+DLTR.US,D,19961231,000000,3.7766,3.8034,3.6666,3.7766,2021962,0
+DLTR.US,D,19970102,000000,3.74,3.7766,3.58,3.6534,1276762,0
+DLTR.US,D,19970103,000000,3.7766,3.8766,3.7534,3.8634,3464776,0
+DLTR.US,D,19970106,000000,3.8766,3.8766,3.7766,3.8534,1264612,0
+DLTR.US,D,19970107,000000,3.8266,3.8766,3.8266,3.8534,911250,0
+DLTR.US,D,19970108,000000,3.8766,3.9266,3.7534,3.9,4590676,0
+DLTR.US,D,19970109,000000,3.9134,4.32,3.9,4.11,4439812,0
+DLTR.US,D,19970110,000000,3.95,4.1466,3.9,4.1234,2124226,0
+DLTR.US,D,19970113,000000,4.0234,4.1466,3.9266,4.1,1142100,0
+DLTR.US,D,19970114,000000,4.0866,4.1466,3.9766,4.1,1539000,0
+DLTR.US,D,19970115,000000,4.05,4.1466,4.05,4.1466,1676700,0
+DLTR.US,D,19970116,000000,4.1,4.1466,4.0733,4.1466,2446200,0
+DLTR.US,D,19970117,000000,4.1,4.1966,4.1,4.1234,1730362,0
+DLTR.US,D,19970120,000000,4.1234,4.32,4.1234,4.2966,2441136,0
+DLTR.US,D,19970121,000000,4.32,4.4934,4.2966,4.47,2733750,0
+DLTR.US,D,19970122,000000,4.4434,4.4934,4.2234,4.27,2917012,0
+DLTR.US,D,19970123,000000,4.2966,4.2966,4.1966,4.1966,4112776,0
+DLTR.US,D,19970124,000000,4.1466,4.1966,4,4,1691886,0
+DLTR.US,D,19970127,000000,4.0234,4.1466,4.0234,4.1,1662526,0
+DLTR.US,D,19970128,000000,4.1466,4.1466,4.1,4.1466,1309162,0
+DLTR.US,D,19970129,000000,4.1466,4.1466,4.0234,4.0733,2054362,0
+DLTR.US,D,19970130,000000,4.0733,4.1966,4.05,4.1966,745200,0
+DLTR.US,D,19970131,000000,4.1234,4.27,4.1234,4.1734,1030726,0
+DLTR.US,D,19970203,000000,4.1466,4.1966,4.1466,4.1734,1417500,0
+DLTR.US,D,19970204,000000,4.1466,4.1734,4.1234,4.1466,403986,0
+DLTR.US,D,19970205,000000,4.1466,4.1966,4.1234,4.16,588262,0
+DLTR.US,D,19970206,000000,4.16,4.1966,4.1367,4.1866,237936,0
+DLTR.US,D,19970207,000000,4.1966,4.1966,4.1234,4.1234,1502550,0
+DLTR.US,D,19970210,000000,4.1734,4.1734,4.11,4.1466,1332450,0
+DLTR.US,D,19970211,000000,4.1,4.2466,4.0733,4.21,848476,0
+DLTR.US,D,19970212,000000,4.1966,4.2966,4.1866,4.26,991236,0
+DLTR.US,D,19970213,000000,4.2966,4.37,4.2234,4.3466,1026676,0
+DLTR.US,D,19970214,000000,4.32,4.3566,4.2966,4.3566,108336,0
+DLTR.US,D,19970218,000000,4.32,4.3966,4.32,4.3834,281476,0
+DLTR.US,D,19970219,000000,4.3466,4.42,4.3466,4.3834,200476,0
+DLTR.US,D,19970220,000000,4.3534,4.37,4.2966,4.32,297676,0
+DLTR.US,D,19970221,000000,4.2966,4.3466,4.2466,4.2466,348300,0
+DLTR.US,D,19970224,000000,4.2234,4.2466,4.1734,4.21,353362,0
+DLTR.US,D,19970225,000000,4.1734,4.2466,4.05,4.0733,471826,0
+DLTR.US,D,19970226,000000,4.0134,4.05,3.9766,4,1541026,0
+DLTR.US,D,19970227,000000,4,4.0234,3.9766,4.0234,239962,0
+DLTR.US,D,19970228,000000,3.98,4.0234,3.8034,3.8766,595350,0
+DLTR.US,D,19970303,000000,3.8766,3.9134,3.8634,3.89,274386,0
+DLTR.US,D,19970304,000000,3.9266,4.0733,3.8534,4.05,598386,0
+DLTR.US,D,19970305,000000,4.0733,4.2334,4.0234,4.1466,1533936,0
+DLTR.US,D,19970306,000000,4.1734,4.1734,4.11,4.1466,190350,0
+DLTR.US,D,19970307,000000,4.1466,4.1466,4.0234,4.05,234900,0
+DLTR.US,D,19970310,000000,4,4,3.8534,3.8534,805950,0
+DLTR.US,D,19970311,000000,3.8266,3.8766,3.7534,3.8034,476886,0
+DLTR.US,D,19970312,000000,3.79,3.8134,3.6666,3.6666,915300,0
+DLTR.US,D,19970313,000000,3.6666,3.7034,3.5566,3.6034,3165076,0
+DLTR.US,D,19970314,000000,3.58,3.6034,3.58,3.5934,1108686,0
+DLTR.US,D,19970317,000000,3.53,3.53,3.3566,3.42,3385800,0
+DLTR.US,D,19970318,000000,3.4566,3.4566,3.2966,3.31,1026676,0
+DLTR.US,D,19970319,000000,3.2834,3.3566,3.1867,3.3566,1388136,0
+DLTR.US,D,19970320,000000,3.31,3.6534,3.31,3.6534,1129950,0
+DLTR.US,D,19970321,000000,3.5934,3.73,3.58,3.7034,544726,0
+DLTR.US,D,19970324,000000,3.7034,3.7034,3.6034,3.6034,435376,0
+DLTR.US,D,19970325,000000,3.6534,3.6534,3.58,3.6434,232876,0
+DLTR.US,D,19970326,000000,3.58,3.6534,3.5434,3.6034,460686,0
+DLTR.US,D,19970327,000000,3.6534,3.6534,3.5934,3.6534,89100,0
+DLTR.US,D,19970331,000000,3.6034,3.68,3.58,3.6534,611550,0
+DLTR.US,D,19970401,000000,3.7034,3.9766,3.7034,3.9766,1899450,0
+DLTR.US,D,19970402,000000,3.9266,3.95,3.73,3.8534,2295336,0
+DLTR.US,D,19970403,000000,4.05,4.1,3.8266,3.8534,2604150,0
+DLTR.US,D,19970404,000000,3.8766,3.95,3.8134,3.9,1978426,0
+DLTR.US,D,19970407,000000,3.95,3.95,3.8766,3.8766,343236,0
+DLTR.US,D,19970408,000000,3.8766,4.0234,3.8766,3.9634,762412,0
+DLTR.US,D,19970409,000000,3.9366,3.9366,3.8634,3.8634,364500,0
+DLTR.US,D,19970410,000000,3.9134,3.95,3.8534,3.95,658126,0
+DLTR.US,D,19970411,000000,3.8534,3.8766,3.8266,3.8266,470812,0
+DLTR.US,D,19970414,000000,3.84,3.95,3.8034,3.9,413100,0
+DLTR.US,D,19970415,000000,3.9,3.9866,3.8766,3.9266,399936,0
+DLTR.US,D,19970416,000000,3.89,3.9634,3.8766,3.95,1078312,0
+DLTR.US,D,19970417,000000,3.95,3.9634,3.8266,3.8266,957826,0
+DLTR.US,D,19970418,000000,3.8266,3.84,3.5866,3.6034,2295336,0
+DLTR.US,D,19970421,000000,3.68,3.68,3.5934,3.6034,900112,0
+DLTR.US,D,19970422,000000,3.6034,3.6666,3.5066,3.5566,742162,0
+DLTR.US,D,19970423,000000,3.53,3.5934,3.5,3.5,692550,0
+DLTR.US,D,19970424,000000,3.7034,3.8034,3.68,3.7034,2714512,0
+DLTR.US,D,19970425,000000,3.68,3.7766,3.5566,3.63,1950076,0
+DLTR.US,D,19970428,000000,3.6534,3.6534,3.5066,3.5666,1163362,0
+DLTR.US,D,19970429,000000,3.68,3.7766,3.6534,3.7766,1057050,0
+DLTR.US,D,19970430,000000,3.73,3.9,3.73,3.9,2612250,0
+DLTR.US,D,19970501,000000,3.8634,4,3.8534,4,6652126,0
+DLTR.US,D,19970502,000000,4,4.2966,3.9266,4.05,4259586,0
+DLTR.US,D,19970505,000000,4.1,4.4434,4.1,4.42,2198136,0
+DLTR.US,D,19970506,000000,4.3566,4.47,4.21,4.3633,3456676,0
+DLTR.US,D,19970507,000000,4.2966,4.3834,4.1966,4.32,1587600,0
+DLTR.US,D,19970508,000000,4.3266,4.42,4.32,4.3766,506250,0
+DLTR.US,D,19970509,000000,4.3966,4.4434,4.1966,4.26,2016900,0
+DLTR.US,D,19970512,000000,4.2466,4.42,4.2466,4.3334,1183612,0
+DLTR.US,D,19970513,000000,4.2966,4.32,4.1466,4.1466,2000700,0
+DLTR.US,D,19970514,000000,4.1466,4.1734,4.05,4.1234,315900,0
+DLTR.US,D,19970515,000000,4.0866,4.0866,3.9766,3.9866,1393200,0
+DLTR.US,D,19970516,000000,3.9266,3.95,3.8266,3.8766,913276,0
+DLTR.US,D,19970519,000000,3.8766,3.9266,3.8266,3.8766,1019586,0
+DLTR.US,D,19970520,000000,3.7766,4.05,3.73,4.0366,3461736,0
+DLTR.US,D,19970521,000000,4.1,4.1966,4.0634,4.13,2645662,0
+DLTR.US,D,19970522,000000,4.0733,4.1466,3.9766,4.05,2336850,0
+DLTR.US,D,19970523,000000,4.0134,4.3966,4.0134,4.3334,2450250,0
+DLTR.US,D,19970527,000000,4.32,4.5934,4.32,4.5434,1910586,0
+DLTR.US,D,19970528,000000,4.52,4.5934,4.42,4.52,692550,0
+DLTR.US,D,19970529,000000,4.52,4.5434,4.4434,4.52,397912,0
+DLTR.US,D,19970530,000000,4.4566,4.8534,4.4434,4.74,1887300,0
+DLTR.US,D,19970602,000000,4.7766,4.8134,4.69,4.74,2339886,0
+DLTR.US,D,19970603,000000,4.79,4.84,4.7334,4.84,536626,0
+DLTR.US,D,19970604,000000,4.7666,4.7666,4.5666,4.6434,1170450,0
+DLTR.US,D,19970605,000000,4.6666,4.7534,4.6034,4.69,1210950,0
+DLTR.US,D,19970606,000000,4.74,4.84,4.7166,4.8134,657112,0
+DLTR.US,D,19970609,000000,4.84,4.9634,4.6434,4.6666,1630126,0
+DLTR.US,D,19970610,000000,4.7034,4.7166,4.6434,4.7166,461700,0
+DLTR.US,D,19970611,000000,4.74,4.98,4.7166,4.7666,2711476,0
+DLTR.US,D,19970612,000000,4.8134,4.8134,4.7534,4.7666,1011486,0
+DLTR.US,D,19970613,000000,4.8134,4.9,4.7666,4.7666,1267650,0
+DLTR.US,D,19970616,000000,4.7666,4.8534,4.6534,4.69,1126912,0
+DLTR.US,D,19970617,000000,4.63,4.84,4.6166,4.79,1070212,0
+DLTR.US,D,19970618,000000,4.7666,4.8766,4.74,4.8034,883912,0
+DLTR.US,D,19970619,000000,4.8534,4.89,4.8034,4.89,894036,0
+DLTR.US,D,19970620,000000,4.8266,4.8566,4.7666,4.7766,27929814,0
+DLTR.US,D,19970623,000000,4.7766,4.7834,4.7534,4.7666,2199150,0
+DLTR.US,D,19970624,000000,4.7666,4.7666,4.6534,4.68,3593362,0
+DLTR.US,D,19970625,000000,4.68,4.73,4.68,4.69,1515712,0
+DLTR.US,D,19970626,000000,4.69,4.7166,4.6666,4.68,1584562,0
+DLTR.US,D,19970627,000000,4.69,4.79,4.68,4.7666,2755012,0
+DLTR.US,D,19970630,000000,4.7666,4.9866,4.74,4.9766,8676112,0
+DLTR.US,D,19970701,000000,4.9366,4.95,4.74,4.79,1932862,0
+DLTR.US,D,19970702,000000,4.8334,4.8334,4.7166,4.7766,549786,0
+DLTR.US,D,19970703,000000,4.9366,5.0366,4.8534,4.9634,2999026,0
+DLTR.US,D,19970707,000000,4.9634,4.9634,4.7766,4.8266,1678726,0
+DLTR.US,D,19970708,000000,4.7966,4.8633,4.7666,4.8534,3079012,0
+DLTR.US,D,19970709,000000,4.8766,5.0366,4.84,4.9866,2220412,0
+DLTR.US,D,19970710,000000,5.0134,5.31,4.9866,5.2834,2872462,0
+DLTR.US,D,19970711,000000,5.31,5.3334,5.1866,5.21,1444836,0
+DLTR.US,D,19970714,000000,5.16,5.32,5.11,5.2234,994276,0
+DLTR.US,D,19970715,000000,5.2234,5.3966,5.2234,5.31,1185636,0
+DLTR.US,D,19970716,000000,5.26,5.7034,5.26,5.5666,3100276,0
+DLTR.US,D,19970717,000000,5.5566,5.5566,5.4334,5.53,1321312,0
+DLTR.US,D,19970718,000000,5.5066,5.58,5.3834,5.5066,1266636,0
+DLTR.US,D,19970721,000000,5.48,5.52,5.3966,5.4334,1459012,0
+DLTR.US,D,19970722,000000,5.48,5.63,5.4066,5.5566,1082026,0
+DLTR.US,D,19970723,000000,5.5366,5.6666,5.4634,5.4734,1037476,0
+DLTR.US,D,19970724,000000,5.52,5.52,5.4267,5.4634,1026676,0
+DLTR.US,D,19970725,000000,5.52,5.63,5.4634,5.5733,1617300,0
+DLTR.US,D,19970728,000000,5.5733,5.7234,5.5733,5.7234,955126,0
+DLTR.US,D,19970729,000000,5.74,6.0366,5.6666,6.0366,8133750,0
+DLTR.US,D,19970730,000000,6.0733,6.4634,5.98,6.1866,2718226,0
+DLTR.US,D,19970731,000000,6.2234,6.2966,6.1466,6.1866,1654426,0
+DLTR.US,D,19970801,000000,6.26,6.2966,6.1666,6.2034,357750,0
+DLTR.US,D,19970804,000000,6.2766,6.37,6.2034,6.24,2107350,0
+DLTR.US,D,19970805,000000,6.2766,6.2966,6.2034,6.2234,1080000,0
+DLTR.US,D,19970806,000000,6.26,6.3334,6.2034,6.2234,467776,0
+DLTR.US,D,19970807,000000,6.2034,6.26,6.1466,6.1866,694576,0
+DLTR.US,D,19970808,000000,6.0733,6.0934,5.8134,5.8534,1092150,0
+DLTR.US,D,19970811,000000,5.89,6.0366,5.89,5.9267,910576,0
+DLTR.US,D,19970812,000000,5.9434,5.9434,5.8134,5.8134,978750,0
+DLTR.US,D,19970813,000000,5.9267,6.0366,5.5934,5.5934,1557226,0
+DLTR.US,D,19970814,000000,5.63,5.63,5.48,5.5733,1221076,0
+DLTR.US,D,19970815,000000,5.48,5.5566,5.3534,5.37,925426,0
+DLTR.US,D,19970818,000000,5.37,5.4066,5.1866,5.3334,1469476,0
+DLTR.US,D,19970819,000000,5.3334,5.5733,5.2966,5.3534,2026350,0
+DLTR.US,D,19970820,000000,5.4434,5.4634,5.37,5.39,1036800,0
+DLTR.US,D,19970821,000000,5.5,5.5,5.39,5.4267,3071250,0
+DLTR.US,D,19970822,000000,5.39,5.48,5.3334,5.48,878176,0
+DLTR.US,D,19970825,000000,5.48,5.7034,5.4066,5.6666,1109700,0
+DLTR.US,D,19970826,000000,5.61,5.9066,5.4434,5.52,1109026,0
+DLTR.US,D,19970827,000000,5.5366,5.8534,5.5366,5.74,2173500,0
+DLTR.US,D,19970828,000000,5.7034,5.8134,5.64,5.76,629776,0
+DLTR.US,D,19970829,000000,5.8534,5.8534,5.7034,5.76,121500,0
+DLTR.US,D,19970902,000000,5.8134,6.2234,5.76,6.2234,1594350,0
+DLTR.US,D,19970903,000000,6.2234,6.26,6.13,6.2234,903150,0
+DLTR.US,D,19970904,000000,6.2966,6.2966,6.1866,6.2966,316576,0
+DLTR.US,D,19970905,000000,6.2766,6.2966,6.1666,6.1666,567676,0
+DLTR.US,D,19970908,000000,6.26,6.26,6.0366,6.0366,820800,0
+DLTR.US,D,19970909,000000,6.0934,6.0934,5.74,5.76,962550,0
+DLTR.US,D,19970910,000000,5.8534,6.02,5.74,5.87,1984500,0
+DLTR.US,D,19970911,000000,5.9267,6.0733,5.9066,6.0366,645300,0
+DLTR.US,D,19970912,000000,6.0934,6.1866,6.0733,6.11,982126,0
+DLTR.US,D,19970915,000000,6.1866,6.3334,6.0934,6.3134,1173150,0
+DLTR.US,D,19970916,000000,6.39,6.48,6.2034,6.4267,1287900,0
+DLTR.US,D,19970917,000000,6.39,6.4267,6.2966,6.3534,478576,0
+DLTR.US,D,19970918,000000,6.37,7.02,6.37,6.8134,2538676,0
+DLTR.US,D,19970919,000000,6.8134,6.8334,6.5934,6.7034,1840050,0
+DLTR.US,D,19970922,000000,6.7034,6.7034,6.4434,6.4434,284176,0
+DLTR.US,D,19970923,000000,6.4434,6.52,6.26,6.26,1878526,0
+DLTR.US,D,19970924,000000,6.24,6.3334,6.11,6.1666,881550,0
+DLTR.US,D,19970925,000000,6.11,6.2034,5.89,5.9066,1878526,0
+DLTR.US,D,19970926,000000,6.0366,6.13,5.98,6.0566,830250,0
+DLTR.US,D,19970929,000000,6.0733,6.11,6.02,6.11,566326,0
+DLTR.US,D,19970930,000000,6.37,6.4434,6.1866,6.23,1533600,0
+DLTR.US,D,19971001,000000,6.2966,6.2966,6.13,6.1666,373276,0
+DLTR.US,D,19971002,000000,6.13,6.1767,6.0934,6.1666,152550,0
+DLTR.US,D,19971003,000000,6.3134,6.3134,6.2234,6.3134,1135350,0
+DLTR.US,D,19971006,000000,6.3334,6.4434,6.3134,6.4066,1960200,0
+DLTR.US,D,19971007,000000,6.39,6.52,6.3134,6.52,1203526,0
+DLTR.US,D,19971008,000000,6.5366,6.5366,6.3534,6.3534,287550,0
+DLTR.US,D,19971009,000000,6.37,6.48,6.3134,6.48,279450,0
+DLTR.US,D,19971010,000000,6.4634,6.4634,6.37,6.4366,551476,0
+DLTR.US,D,19971013,000000,6.4634,6.4634,6.3534,6.37,224100,0
+DLTR.US,D,19971014,000000,6.3334,6.4434,6.3134,6.3534,271350,0
+DLTR.US,D,19971015,000000,6.39,6.39,6.1466,6.1466,692550,0
+DLTR.US,D,19971016,000000,6.24,6.2766,6.0934,6.1666,259200,0
+DLTR.US,D,19971017,000000,6.1466,6.1866,5.7766,5.9634,2029050,0
+DLTR.US,D,19971020,000000,6,6.1666,5.9066,5.9267,2173500,0
+DLTR.US,D,19971021,000000,6,6.5,5.9434,6.4634,1319626,0
+DLTR.US,D,19971022,000000,6.3134,6.3534,5.9166,6,2650050,0
+DLTR.US,D,19971023,000000,5.8534,5.89,5.4434,5.8334,2436076,0
+DLTR.US,D,19971024,000000,5.9066,6.0366,5.8334,5.9267,1728676,0
+DLTR.US,D,19971027,000000,5.7966,5.8334,5.3334,5.4066,525826,0
+DLTR.US,D,19971028,000000,5.11,6.0733,5.11,5.9267,2691226,0
+DLTR.US,D,19971029,000000,5.87,6,5.76,5.9267,2111400,0
+DLTR.US,D,19971030,000000,5.8334,6,5.7766,5.87,591976,0
+DLTR.US,D,19971031,000000,5.98,6.0366,5.9267,6,249076,0
+DLTR.US,D,19971103,000000,6.11,6.37,6.02,6.3534,2225476,0
+DLTR.US,D,19971104,000000,6.3134,6.37,6.2234,6.26,523126,0
+DLTR.US,D,19971105,000000,6.26,6.5,6.1866,6.3966,1072576,0
+DLTR.US,D,19971106,000000,6.4434,6.4434,6.2034,6.2234,698626,0
+DLTR.US,D,19971107,000000,6,6.2234,5.89,6.1466,771526,0
+DLTR.US,D,19971110,000000,6.1466,6.37,6.13,6.37,614926,0
+DLTR.US,D,19971111,000000,6.2966,6.4066,6.26,6.2966,453600,0
+DLTR.US,D,19971112,000000,6.26,6.37,6,6.11,463050,0
+DLTR.US,D,19971113,000000,6.2234,6.26,6.0566,6.11,357076,0
+DLTR.US,D,19971114,000000,6.2234,6.3134,6.0934,6.2766,353026,0
+DLTR.US,D,19971117,000000,6.3334,6.6466,6.3334,6.5566,1323676,0
+DLTR.US,D,19971118,000000,6.5566,6.5566,6.3534,6.4434,1177876,0
+DLTR.US,D,19971119,000000,6.3334,6.4434,6.3134,6.4066,631800,0
+DLTR.US,D,19971120,000000,6.4634,6.61,6.4166,6.4634,327376,0
+DLTR.US,D,19971121,000000,6.39,6.5366,6.1866,6.3534,873450,0
+DLTR.US,D,19971124,000000,6.3334,6.48,6.2234,6.2234,756676,0
+DLTR.US,D,19971125,000000,6.26,6.26,5.9634,6.02,2209950,0
+DLTR.US,D,19971126,000000,6.0366,6.1466,6.02,6.1466,533250,0
+DLTR.US,D,19971128,000000,6.13,6.26,6.13,6.1666,276750,0
+DLTR.US,D,19971201,000000,6.2966,6.2966,5.9267,5.9534,1580850,0
+DLTR.US,D,19971202,000000,6.11,6.11,5.8534,5.9066,1218376,0
+DLTR.US,D,19971203,000000,5.9267,6.1866,5.8534,6.11,1125900,0
+DLTR.US,D,19971204,000000,6.11,6.1767,5.9066,5.9267,893026,0
+DLTR.US,D,19971205,000000,5.8334,6.0733,5.7234,5.9434,618300,0
+DLTR.US,D,19971208,000000,6.0366,6.0566,5.9434,5.9634,282150,0
+DLTR.US,D,19971209,000000,6.01,6.0366,5.89,5.9066,1037476,0
+DLTR.US,D,19971210,000000,5.89,5.9434,5.76,5.8334,340200,0
+DLTR.US,D,19971211,000000,5.8134,5.8334,5.7034,5.7234,284850,0
+DLTR.US,D,19971212,000000,5.7234,5.8334,5.61,5.63,559576,0
+DLTR.US,D,19971215,000000,5.7034,5.74,5.5934,5.63,828900,0
+DLTR.US,D,19971216,000000,5.7234,5.8134,5.39,5.52,1461376,0
+DLTR.US,D,19971217,000000,5.61,5.7966,5.5934,5.7134,829576,0
+DLTR.US,D,19971218,000000,5.7034,5.7966,5.5566,5.63,2948400,0
+DLTR.US,D,19971219,000000,5.5366,5.6466,5.5366,5.6466,1833300,0
+DLTR.US,D,19971222,000000,5.5934,5.6666,5.52,5.5566,790426,0
+DLTR.US,D,19971223,000000,5.5733,5.61,5.3134,5.39,1610550,0
+DLTR.US,D,19971224,000000,5.3134,5.4066,5.2966,5.3134,673650,0
+DLTR.US,D,19971226,000000,5.3134,5.52,5.3134,5.4066,627076,0
+DLTR.US,D,19971229,000000,5.39,5.7134,5.39,5.61,2035800,0
+DLTR.US,D,19971230,000000,5.7034,6.0366,5.7034,5.9267,1594350,0
+DLTR.US,D,19971231,000000,6.0366,6.2966,6,6.13,959176,0
+DLTR.US,D,19980102,000000,6.13,6.13,5.7034,5.77,706050,0
+DLTR.US,D,19980105,000000,5.76,5.9066,5.5733,5.6666,2427976,0
+DLTR.US,D,19980106,000000,5.8134,5.8334,5.63,5.6466,1808326,0
+DLTR.US,D,19980107,000000,5.6466,5.7034,5.5934,5.6866,669600,0
+DLTR.US,D,19980108,000000,5.64,5.7234,5.52,5.6767,430650,0
+DLTR.US,D,19980109,000000,5.7034,5.7034,5.3066,5.46,2618326,0
+DLTR.US,D,19980112,000000,5.1866,5.63,5.11,5.5934,1146826,0
+DLTR.US,D,19980113,000000,5.5934,5.7966,5.48,5.74,1048276,0
+DLTR.US,D,19980114,000000,5.74,5.8134,5.52,5.5566,1246726,0
+DLTR.US,D,19980115,000000,5.5934,5.5934,5.3134,5.39,2235600,0
+DLTR.US,D,19980116,000000,5.4634,5.4634,5.2966,5.3134,1021950,0
+DLTR.US,D,19980120,000000,5.3334,5.48,5.2966,5.39,1709100,0
+DLTR.US,D,19980121,000000,5.39,5.4634,5.3334,5.37,1530900,0
+DLTR.US,D,19980122,000000,5.37,5.4066,5.3534,5.37,7196176,0
+DLTR.US,D,19980123,000000,5.63,5.7234,5.5,5.5733,3383100,0
+DLTR.US,D,19980126,000000,5.61,5.7766,5.5934,5.6866,3652426,0
+DLTR.US,D,19980127,000000,5.6666,5.87,5.5733,5.61,2592000,0
+DLTR.US,D,19980128,000000,5.5834,6.2766,5.5834,6.2034,3886650,0
+DLTR.US,D,19980129,000000,6.2034,6.4066,6.0733,6.1866,1555200,0
+DLTR.US,D,19980130,000000,6.1466,6.3334,6.11,6.3066,1051650,0
+DLTR.US,D,19980202,000000,6.39,6.4634,6.2966,6.37,1217700,0
+DLTR.US,D,19980203,000000,6.4066,6.48,6.3334,6.4066,1457326,0
+DLTR.US,D,19980204,000000,6.4434,6.48,6.26,6.4434,1651050,0
+DLTR.US,D,19980205,000000,6.4434,6.5934,6.36,6.5834,1227826,0
+DLTR.US,D,19980206,000000,6.5934,6.9066,6.4066,6.4434,1030050,0
+DLTR.US,D,19980209,000000,6.39,6.4267,6.2234,6.4066,307800,0
+DLTR.US,D,19980210,000000,6.3534,6.4066,6.3434,6.3834,318600,0
+DLTR.US,D,19980211,000000,6.37,6.4066,6.11,6.2234,1191376,0
+DLTR.US,D,19980212,000000,6.24,6.2766,6.0733,6.0834,1730026,0
+DLTR.US,D,19980213,000000,6.0566,6.3134,6.0366,6.2234,974700,0
+DLTR.US,D,19980217,000000,6.26,6.5934,6.26,6.5366,876150,0
+DLTR.US,D,19980218,000000,6.5934,6.6034,6.4267,6.4366,754650,0
+DLTR.US,D,19980219,000000,6.48,6.48,6.3534,6.3534,178200,0
+DLTR.US,D,19980220,000000,6.3534,6.48,6.2234,6.2234,708076,0
+DLTR.US,D,19980223,000000,6.2234,6.4066,6.2234,6.3334,741150,0
+DLTR.US,D,19980224,000000,6.26,6.37,6.2234,6.3534,529200,0
+DLTR.US,D,19980225,000000,6.2966,6.4066,6.2866,6.3134,807976,0
+DLTR.US,D,19980226,000000,6.3334,6.5,6.2966,6.4066,517726,0
+DLTR.US,D,19980227,000000,6.3534,6.4434,6.2234,6.4267,2511676,0
+DLTR.US,D,19980302,000000,6.4267,6.5366,6.26,6.2966,1613926,0
+DLTR.US,D,19980303,000000,6.2966,6.2966,6.2234,6.26,1873800,0
+DLTR.US,D,19980304,000000,6.2234,6.4066,6.2234,6.3534,512326,0
+DLTR.US,D,19980305,000000,6.24,6.3334,6.1666,6.24,1516050,0
+DLTR.US,D,19980306,000000,6.2966,6.2966,6.1666,6.24,1062450,0
+DLTR.US,D,19980309,000000,6.2234,6.24,6.14,6.1466,154576,0
+DLTR.US,D,19980310,000000,6.1466,6.26,6.13,6.26,428626,0
+DLTR.US,D,19980311,000000,6.1466,6.24,6.0733,6.24,2499526,0
+DLTR.US,D,19980312,000000,6.24,6.5,6.24,6.49,1765126,0
+DLTR.US,D,19980313,000000,6.52,6.6666,6.52,6.6666,2360476,0
+DLTR.US,D,19980316,000000,6.7034,6.9434,6.6466,6.9434,4689900,0
+DLTR.US,D,19980317,000000,6.7966,7.3134,6.7966,7.3066,4891726,0
+DLTR.US,D,19980318,000000,7.1866,7.4434,7.0934,7.4434,41112900,0
+DLTR.US,D,19980319,000000,7.38,7.5934,7.37,7.5566,10050750,0
+DLTR.US,D,19980320,000000,7.5734,7.6466,7.5,7.5934,2950426,0
+DLTR.US,D,19980323,000000,7.5934,7.6866,7.5366,7.6666,2227500,0
+DLTR.US,D,19980324,000000,7.6866,7.6866,7.38,7.5,3379050,0
+DLTR.US,D,19980325,000000,7.4634,7.5566,7.2034,7.2966,3470850,0
+DLTR.US,D,19980326,000000,7.2966,7.5366,7,7.5366,3629476,0
+DLTR.US,D,19980327,000000,7.5,7.61,7.37,7.4434,2197800,0
+DLTR.US,D,19980330,000000,7.4066,7.8534,7.37,7.7966,3360150,0
+DLTR.US,D,19980331,000000,7.76,8.02,7.76,7.87,3383100,0
+DLTR.US,D,19980401,000000,7.8334,7.8534,7.52,7.76,1778626,0
+DLTR.US,D,19980402,000000,7.74,7.9634,7.7234,7.87,2150550,0
+DLTR.US,D,19980403,000000,8.11,8.5566,8.11,8.4634,6025050,0
+DLTR.US,D,19980406,000000,8.4266,8.63,8.2234,8.2766,1736776,0
+DLTR.US,D,19980407,000000,8.24,8.3134,7.6934,7.9266,2534626,0
+DLTR.US,D,19980408,000000,7.9266,8.1666,7.6434,7.8134,2764800,0
+DLTR.US,D,19980409,000000,7.74,7.87,7.6666,7.7034,1682776,0
+DLTR.US,D,19980413,000000,7.7034,7.9634,7.5566,7.6034,1898776,0
+DLTR.US,D,19980414,000000,7.52,7.9266,7.52,7.8534,1508626,0
+DLTR.US,D,19980415,000000,7.8534,7.8534,7.5734,7.6866,774900,0
+DLTR.US,D,19980416,000000,7.6866,7.7234,7.5934,7.5934,1006426,0
+DLTR.US,D,19980417,000000,7.5734,7.7234,7.48,7.7234,592650,0
+DLTR.US,D,19980420,000000,7.7234,7.7234,7.5366,7.6666,510976,0
+DLTR.US,D,19980421,000000,7.5566,7.8534,7.5566,7.8066,443476,0
+DLTR.US,D,19980422,000000,7.8434,8.0933,7.74,7.8534,2447550,0
+DLTR.US,D,19980423,000000,7.8134,7.9266,7.4266,7.4266,599400,0
+DLTR.US,D,19980424,000000,7.8534,8,7.7766,7.9434,5233276,0
+DLTR.US,D,19980427,000000,7.8134,8.2766,7.8134,8.1466,3887326,0
+DLTR.US,D,19980428,000000,8.0734,8.1666,7.9266,8.0933,1109700,0
+DLTR.US,D,19980429,000000,8.02,8.1466,7.8134,7.8134,1293976,0
+DLTR.US,D,19980430,000000,7.87,8.0933,7.87,8.0366,992926,0
+DLTR.US,D,19980501,000000,8.0734,8.2234,8.0266,8.1466,593326,0
+DLTR.US,D,19980504,000000,8.2234,8.37,8.1466,8.3134,1287226,0
+DLTR.US,D,19980505,000000,8.26,8.4067,8.0366,8.0366,1107000,0
+DLTR.US,D,19980506,000000,8.11,8.1466,7.87,7.89,1276426,0
+DLTR.US,D,19980507,000000,7.89,8.0366,7.8534,8,1019250,0
+DLTR.US,D,19980508,000000,7.89,8.0366,7.76,7.89,2857276,0
+DLTR.US,D,19980511,000000,7.89,7.9066,7.6666,7.8534,989550,0
+DLTR.US,D,19980512,000000,7.8534,7.87,7.63,7.87,1264276,0
+DLTR.US,D,19980513,000000,7.87,8.02,7.7766,7.9166,989550,0
+DLTR.US,D,19980514,000000,7.9266,7.9634,7.74,7.74,313876,0
+DLTR.US,D,19980515,000000,7.76,7.9266,7.64,7.8334,766126,0
+DLTR.US,D,19980518,000000,7.8534,7.9434,7.7234,7.7366,431326,0
+DLTR.US,D,19980519,000000,7.7966,7.9634,7.76,7.9266,623700,0
+DLTR.US,D,19980520,000000,7.89,8,7.74,7.9066,973350,0
+DLTR.US,D,19980521,000000,7.87,7.9266,7.7966,7.9066,274050,0
+DLTR.US,D,19980522,000000,7.8334,7.98,7.8334,7.87,829576,0
+DLTR.US,D,19980526,000000,7.9634,8.0366,7.8134,7.8534,2705400,0
+DLTR.US,D,19980527,000000,7.8534,7.9134,7.6466,7.6566,3310200,0
+DLTR.US,D,19980528,000000,7.74,7.8134,7.5934,7.7766,2887650,0
+DLTR.US,D,19980529,000000,7.7766,7.7766,7.5634,7.6666,1403326,0
+DLTR.US,D,19980601,000000,7.6666,7.7234,7.52,7.52,1832626,0
+DLTR.US,D,19980602,000000,7.52,7.63,7.52,7.5734,1975050,0
+DLTR.US,D,19980603,000000,7.5566,7.6866,7.4266,7.4434,1233900,0
+DLTR.US,D,19980604,000000,7.52,7.6866,7.4734,7.6466,2489400,0
+DLTR.US,D,19980605,000000,7.6466,8.2234,7.64,8.2234,5846850,0
+DLTR.US,D,19980608,000000,8.26,8.8534,8.1466,8.8534,4837050,0
+DLTR.US,D,19980609,000000,8.8134,8.9067,8.37,8.4067,2951100,0
+DLTR.US,D,19980610,000000,8.4067,8.4266,8.11,8.13,3476250,0
+DLTR.US,D,19980611,000000,8.1466,8.4634,7.9266,8.4266,2494126,0
+DLTR.US,D,19980612,000000,8.4434,8.7234,8.1666,8.7134,1827226,0
+DLTR.US,D,19980615,000000,8.7034,8.7034,8.3066,8.3134,963226,0
+DLTR.US,D,19980616,000000,8.3134,8.61,8.3134,8.52,1219726,0
+DLTR.US,D,19980617,000000,8.5366,8.8534,8.5366,8.74,1136026,0
+DLTR.US,D,19980618,000000,8.74,8.74,8.4634,8.4634,567000,0
+DLTR.US,D,19980619,000000,8.5734,8.6466,8.39,8.5366,402976,0
+DLTR.US,D,19980622,000000,8.5366,9.0734,8.5366,9.0366,2729026,0
+DLTR.US,D,19980623,000000,9.0734,9.3134,8.98,9.2034,1405350,0
+DLTR.US,D,19980624,000000,9.1866,9.1866,8.7234,8.7234,1391850,0
+DLTR.US,D,19980625,000000,8.76,9.11,8.76,8.9434,1081350,0
+DLTR.US,D,19980626,000000,8.9634,9.11,8.89,8.89,1088776,0
+DLTR.US,D,19980629,000000,8.89,9.1466,8.7766,9.1466,2373300,0
+DLTR.US,D,19980630,000000,9.1666,9.1666,9,9.0266,684900,0
+DLTR.US,D,19980701,000000,9.0834,9.2766,8.86,8.8834,853650,0
+DLTR.US,D,19980702,000000,8.9734,9,8.8334,8.8334,711900,0
+DLTR.US,D,19980706,000000,8.8334,9,8.75,9,685800,0
+DLTR.US,D,19980707,000000,9.2766,9.3334,8.89,8.9166,1677150,0
+DLTR.US,D,19980708,000000,8.89,9.11,8.89,9.11,513000,0
+DLTR.US,D,19980709,000000,9.1934,9.4434,9.0266,9.3334,1112400,0
+DLTR.US,D,19980710,000000,9.4166,9.4166,9.1934,9.1934,288000,0
+DLTR.US,D,19980713,000000,9.2766,9.3334,9.11,9.3334,873450,0
+DLTR.US,D,19980714,000000,9.3334,9.3334,9.14,9.3066,795150,0
+DLTR.US,D,19980715,000000,9.36,9.557,9.2234,9.4166,953100,0
+DLTR.US,D,19980716,000000,9.3334,9.61,9.2766,9.61,543150,0
+DLTR.US,D,19980717,000000,9.61,9.833,9.4434,9.61,533700,0
+DLTR.US,D,19980720,000000,9.693,9.973,9.583,9.943,814500,0
+DLTR.US,D,19980721,000000,10,10.14,9.833,9.917,1031850,0
+DLTR.US,D,19980722,000000,10,10.473,9.833,10.36,1100250,0
+DLTR.US,D,19980723,000000,10.333,10.667,10,10.223,1956600,0
+DLTR.US,D,19980724,000000,10.167,10.667,10.167,10.667,2745900,0
+DLTR.US,D,19980727,000000,10.777,10.917,10.223,10.347,2767050,0
+DLTR.US,D,19980728,000000,10.333,10.82,10.307,10.693,2750400,0
+DLTR.US,D,19980729,000000,10.723,10.777,10.583,10.64,774000,0
+DLTR.US,D,19980730,000000,10.777,11,10.627,10.777,1308150,0
+DLTR.US,D,19980731,000000,10.693,10.943,9.89,10.083,1989450,0
+DLTR.US,D,19980803,000000,10.057,10.223,9.4434,10.223,1623600,0
+DLTR.US,D,19980804,000000,10.417,10.443,9.3066,9.4233,1516950,0
+DLTR.US,D,19980805,000000,9.4166,9.693,9,9.32,1744650,0
+DLTR.US,D,19980806,000000,9.3334,9.5,9,9.5,1150650,0
+DLTR.US,D,19980807,000000,9.557,9.723,9.39,9.5,1420650,0
+DLTR.US,D,19980810,000000,9.64,9.64,8.9434,9.11,1439550,0
+DLTR.US,D,19980811,000000,9,9.2234,8.89,9.1534,913050,0
+DLTR.US,D,19980812,000000,9.36,9.777,9.18,9.57,1358100,0
+DLTR.US,D,19980813,000000,9.64,9.943,9.54,9.807,1206450,0
+DLTR.US,D,19980814,000000,10,10.083,9.807,9.807,581400,0
+DLTR.US,D,19980817,000000,9.917,10.25,9.777,10.193,622350,0
+DLTR.US,D,19980818,000000,10.223,10.223,9.89,10.07,2216700,0
+DLTR.US,D,19980819,000000,10.167,10.167,9.833,9.89,1538100,0
+DLTR.US,D,19980820,000000,10,10,8.0834,9.14,16932600,0
+DLTR.US,D,19980821,000000,9.11,9.1934,8.1934,8.4434,6718950,0
+DLTR.US,D,19980824,000000,8.4434,8.6666,8.3066,8.36,2508300,0
+DLTR.US,D,19980825,000000,8.4734,8.6934,8.39,8.4434,4534200,0
+DLTR.US,D,19980826,000000,8.4434,8.4434,7.9166,8.0134,2378250,0
+DLTR.US,D,19980827,000000,8,8,7.25,7.3466,2357100,0
+DLTR.US,D,19980828,000000,7.4434,7.5,6.5566,6.93,3349800,0
+DLTR.US,D,19980831,000000,6.8066,7,6.36,6.4434,2370150,0
+DLTR.US,D,19980901,000000,6.5566,7.0266,6.3334,6.8066,3619800,0
+DLTR.US,D,19980902,000000,6.9434,7,6.7766,6.8534,2453850,0
+DLTR.US,D,19980903,000000,6.86,6.89,6.4734,6.7766,1344150,0
+DLTR.US,D,19980904,000000,6.8334,7.2234,6.5266,6.89,4842900,0
+DLTR.US,D,19980908,000000,7,7.64,7,7.5566,4871250,0
+DLTR.US,D,19980909,000000,7.5566,7.86,7.4734,7.75,2290050,0
+DLTR.US,D,19980910,000000,7.75,7.75,7.2234,7.2766,3091950,0
+DLTR.US,D,19980911,000000,7.25,7.8066,7.25,7.7766,1720800,0
+DLTR.US,D,19980914,000000,7.8066,8.1666,7.6934,7.7766,1274850,0
+DLTR.US,D,19980915,000000,7.86,7.86,7.61,7.61,1269450,0
+DLTR.US,D,19980916,000000,7.64,7.7234,7.5834,7.61,2472300,0
+DLTR.US,D,19980917,000000,7.39,7.4434,6.9734,7.0566,4783500,0
+DLTR.US,D,19980918,000000,7,7.36,7,7.3334,589950,0
+DLTR.US,D,19980921,000000,7.0834,7.2766,6.89,6.9034,1435950,0
+DLTR.US,D,19980922,000000,7,7.39,6.9434,7.04,2017350,0
+DLTR.US,D,19980923,000000,7.2766,7.2766,7,7.04,1827900,0
+DLTR.US,D,19980924,000000,7.04,7.0834,6.5134,6.5566,1179000,0
+DLTR.US,D,19980925,000000,6.5266,6.7234,6.1934,6.64,2479050,0
+DLTR.US,D,19980928,000000,6.6666,7,6.4166,6.43,3563100,0
+DLTR.US,D,19980929,000000,6.9166,7.11,6.5266,6.9034,9714600,0
+DLTR.US,D,19980930,000000,6.5266,7.0566,6.5266,6.96,13687650,0
+DLTR.US,D,19981001,000000,6.86,7.1934,6.6666,6.89,2108700,0
+DLTR.US,D,19981002,000000,6.8334,7.36,6.8334,7.3334,2463300,0
+DLTR.US,D,19981005,000000,7.3334,7.39,7,7.25,4088250,0
+DLTR.US,D,19981006,000000,7.5,7.5566,6.8066,6.89,3872700,0
+DLTR.US,D,19981007,000000,6.8334,6.8334,6.11,6.1534,5261400,0
+DLTR.US,D,19981008,000000,5.7234,6.39,5.2766,6.39,3473100,0
+DLTR.US,D,19981009,000000,6.39,6.75,6,6.43,1180800,0
+DLTR.US,D,19981012,000000,6.61,6.6666,6.3334,6.4434,1479150,0
+DLTR.US,D,19981013,000000,6.3334,6.4734,5.89,6.0834,2077650,0
+DLTR.US,D,19981014,000000,6.11,6.39,5.9734,6.25,1584900,0
+DLTR.US,D,19981015,000000,6.1934,6.61,6.0566,6.39,1426050,0
+DLTR.US,D,19981016,000000,6.5,7.5566,6.3334,7.2766,5597100,0
+DLTR.US,D,19981019,000000,7.3066,7.86,7.14,7.61,1603800,0
+DLTR.US,D,19981020,000000,7.7766,8.3066,7.36,7.5134,2997450,0
+DLTR.US,D,19981021,000000,7.5566,7.86,7.14,7.4734,1520100,0
+DLTR.US,D,19981022,000000,7.82,8,7.3334,7.75,3276450,0
+DLTR.US,D,19981023,000000,7.86,8.0566,7.6666,7.75,632700,0
+DLTR.US,D,19981026,000000,7.7766,8.25,7.7766,7.9734,1390950,0
+DLTR.US,D,19981027,000000,7.9734,8.4434,7.9734,8.2066,1577250,0
+DLTR.US,D,19981028,000000,8.14,8.75,8.0834,8.5566,2632050,0
+DLTR.US,D,19981029,000000,8.5566,8.89,8.4734,8.8334,1874700,0
+DLTR.US,D,19981030,000000,8.86,9.0834,8.4434,8.57,1544400,0
+DLTR.US,D,19981102,000000,8.61,9.2234,8.4734,9.2234,1955250,0
+DLTR.US,D,19981103,000000,9.0266,9.0834,8.8334,8.96,1282500,0
+DLTR.US,D,19981104,000000,9.1666,9.61,9.0566,9.557,2098800,0
+DLTR.US,D,19981105,000000,9.513,9.667,9.1666,9.2234,1173600,0
+DLTR.US,D,19981106,000000,9.3334,9.557,9.1666,9.557,1584900,0
+DLTR.US,D,19981109,000000,9.4434,9.64,9.3334,9.4734,767250,0
+DLTR.US,D,19981110,000000,9.583,9.583,9.11,9.14,457200,0
+DLTR.US,D,19981111,000000,9.11,9.557,9.11,9.4434,823950,0
+DLTR.US,D,19981112,000000,9.557,9.557,8.89,9,809100,0
+DLTR.US,D,19981113,000000,9.04,9.1666,8.7766,8.86,947700,0
+DLTR.US,D,19981116,000000,8.82,9,8.6666,8.6934,882450,0
+DLTR.US,D,19981117,000000,8.5834,8.75,8.4166,8.61,1215000,0
+DLTR.US,D,19981118,000000,8.64,8.8066,8.5134,8.8066,2358900,0
+DLTR.US,D,19981119,000000,8.8334,9,8.82,9,612000,0
+DLTR.US,D,19981120,000000,9.0566,9.2366,8.89,9.0566,313200,0
+DLTR.US,D,19981123,000000,9.11,10.013,8.9734,9.89,1926900,0
+DLTR.US,D,19981124,000000,9.943,9.943,8.9434,9.2234,1779300,0
+DLTR.US,D,19981125,000000,9.39,9.777,9.1666,9.667,897300,0
+DLTR.US,D,19981127,000000,9.583,9.89,9.583,9.777,426600,0
+DLTR.US,D,19981130,000000,9.833,10.25,9.833,10.083,2881350,0
+DLTR.US,D,19981201,000000,10.11,10.443,9.833,10.417,2472300,0
+DLTR.US,D,19981202,000000,10.333,10.557,10.333,10.43,2133000,0
+DLTR.US,D,19981203,000000,10.443,10.833,9.777,10.057,4539150,0
+DLTR.US,D,19981204,000000,10,10,9.3,9.5,3044700,0
+DLTR.US,D,19981207,000000,9.557,9.777,9.4166,9.5,1790550,0
+DLTR.US,D,19981208,000000,9.527,9.64,9.11,9.1666,3003300,0
+DLTR.US,D,19981209,000000,9.2234,9.3334,9.11,9.1266,1095300,0
+DLTR.US,D,19981210,000000,9.0266,9.1666,8.8466,8.86,1237500,0
+DLTR.US,D,19981211,000000,8.7766,8.89,8.4166,8.6534,2025000,0
+DLTR.US,D,19981214,000000,8.6534,9.46,8.36,8.5966,4747050,0
+DLTR.US,D,19981215,000000,8.8066,9.36,8.7766,9.3466,2747700,0
+DLTR.US,D,19981216,000000,9.3334,9.4434,9.1934,9.2234,1514700,0
+DLTR.US,D,19981217,000000,9.2066,9.3066,9.1934,9.2766,1878300,0
+DLTR.US,D,19981218,000000,9.14,9.4434,9.11,9.4166,2092050,0
+DLTR.US,D,19981221,000000,9.4434,9.4434,8.9434,9.3466,1949400,0
+DLTR.US,D,19981222,000000,9.25,9.3066,8.93,8.9434,1284750,0
+DLTR.US,D,19981223,000000,9.14,9.61,8.9166,9.61,2254500,0
+DLTR.US,D,19981224,000000,9.557,9.807,9.4434,9.693,846900,0
+DLTR.US,D,19981228,000000,9.627,9.777,9.39,9.557,1738800,0
+DLTR.US,D,19981229,000000,9.39,9.57,9.3466,9.4166,1148400,0
+DLTR.US,D,19981230,000000,9.39,9.4434,9.0134,9.32,1840950,0
+DLTR.US,D,19981231,000000,9.2234,9.807,9.2234,9.707,3195450,0
+DLTR.US,D,19990104,000000,9.667,9.807,8.86,8.9034,5633100,0
+DLTR.US,D,19990105,000000,9.0266,9.667,9.0266,9.597,4364550,0
+DLTR.US,D,19990106,000000,9.89,10.943,9.833,10.777,4396500,0
+DLTR.US,D,19990107,000000,10.61,10.777,10.39,10.64,2230650,0
+DLTR.US,D,19990108,000000,10.723,10.723,9.973,10.083,2679300,0
+DLTR.US,D,19990111,000000,10.14,10.14,9.583,9.833,2269350,0
+DLTR.US,D,19990112,000000,9.847,9.89,9.61,9.89,2265300,0
+DLTR.US,D,19990113,000000,9.583,9.833,9.0266,9.4434,3737250,0
+DLTR.US,D,19990114,000000,9.5,9.5,8.86,8.89,3138750,0
+DLTR.US,D,19990115,000000,8.9734,9.4434,8.7766,9.3334,2612700,0
+DLTR.US,D,19990119,000000,9.3334,9.64,9.2766,9.513,713700,0
+DLTR.US,D,19990120,000000,9.583,10,9.513,9.943,1406250,0
+DLTR.US,D,19990121,000000,10,10,9.3334,9.54,1234350,0
+DLTR.US,D,19990122,000000,9.3334,10.443,9.2766,10.277,1356750,0
+DLTR.US,D,19990125,000000,10.277,10.417,10,10.39,3940650,0
+DLTR.US,D,19990126,000000,10.39,10.443,10.11,10.25,3780900,0
+DLTR.US,D,19990127,000000,10.223,10.557,10.223,10.443,1178100,0
+DLTR.US,D,19990128,000000,10.61,10.61,10.027,10.223,1318950,0
+DLTR.US,D,19990129,000000,10.14,10.25,9.527,9.597,2603250,0
+DLTR.US,D,19990201,000000,9.667,9.667,9.0566,9.583,2776500,0
+DLTR.US,D,19990202,000000,9.583,9.583,9.4434,9.513,1311300,0
+DLTR.US,D,19990203,000000,9.583,9.61,9.32,9.36,1989900,0
+DLTR.US,D,19990204,000000,9.4166,9.4166,9.11,9.11,1890000,0
+DLTR.US,D,19990205,000000,9.2766,9.2766,8.61,8.6666,2246400,0
+DLTR.US,D,19990208,000000,8.64,8.6934,8.46,8.5834,3829950,0
+DLTR.US,D,19990209,000000,8.5566,8.61,7.89,7.89,5884650,0
+DLTR.US,D,19990210,000000,7.9734,8.3066,7.89,8.2766,8625600,0
+DLTR.US,D,19990211,000000,8.8734,8.89,8.64,8.7066,3720600,0
+DLTR.US,D,19990212,000000,8.7234,8.7766,8.5566,8.6534,2858850,0
+DLTR.US,D,19990216,000000,8.7234,8.8066,8.64,8.68,1545750,0
+DLTR.US,D,19990217,000000,8.6666,8.75,8.3334,8.6666,3552750,0
+DLTR.US,D,19990218,000000,8.7234,9.36,8.64,9.2766,2976750,0
+DLTR.US,D,19990219,000000,9.3334,9.693,9.11,9.64,2555550,0
+DLTR.US,D,19990222,000000,9.61,9.89,9.527,9.667,2394000,0
+DLTR.US,D,19990223,000000,9.667,9.707,9.2234,9.36,1110600,0
+DLTR.US,D,19990224,000000,9.5,9.583,9.2234,9.2234,1707750,0
+DLTR.US,D,19990225,000000,9.36,9.36,8.9434,9,708300,0
+DLTR.US,D,19990226,000000,9.0834,9.2366,8.86,8.89,631350,0
+DLTR.US,D,19990301,000000,8.89,9.0266,8.8066,8.82,612450,0
+DLTR.US,D,19990302,000000,8.8334,9.0834,8.64,8.64,1108350,0
+DLTR.US,D,19990303,000000,8.6666,8.89,8.5566,8.7366,647550,0
+DLTR.US,D,19990304,000000,8.7234,9.14,8.6934,8.9866,1623150,0
+DLTR.US,D,19990305,000000,8.9434,9.25,8.9434,9,1193850,0
+DLTR.US,D,19990308,000000,9.0566,9.1934,8.6934,8.7634,1220400,0
+DLTR.US,D,19990309,000000,8.7234,8.8334,8.5566,8.7234,2619450,0
+DLTR.US,D,19990310,000000,8.64,8.8334,8.5834,8.7066,884700,0
+DLTR.US,D,19990311,000000,8.6934,8.89,8.6666,8.89,1331100,0
+DLTR.US,D,19990312,000000,8.89,8.9166,8.36,8.36,2810700,0
+DLTR.US,D,19990315,000000,8.4434,8.4734,8.1934,8.2766,4315950,0
+DLTR.US,D,19990316,000000,8.2234,8.36,8.0266,8.2234,3800250,0
+DLTR.US,D,19990317,000000,8.2234,8.23,8,8.0134,756450,0
+DLTR.US,D,19990318,000000,8.0134,8.0834,7.4734,7.5966,6436350,0
+DLTR.US,D,19990319,000000,7.6934,8.39,7.6666,8.1934,9616950,0
+DLTR.US,D,19990322,000000,8.1666,8.2766,7.75,7.7934,2488500,0
+DLTR.US,D,19990323,000000,7.8066,7.86,7.45,7.5266,4032900,0
+DLTR.US,D,19990324,000000,7.5834,7.75,7.5266,7.75,2142000,0
+DLTR.US,D,19990325,000000,7.7766,7.86,7.7366,7.7934,2622150,0
+DLTR.US,D,19990326,000000,7.7766,7.8066,7.4434,7.54,1836000,0
+DLTR.US,D,19990329,000000,7.6666,7.6666,7.11,7.1534,5438250,0
+DLTR.US,D,19990330,000000,7.1934,7.2234,7.0266,7.0566,6365250,0
+DLTR.US,D,19990331,000000,7.0566,7.1666,6.8334,6.8734,3544650,0
+DLTR.US,D,19990401,000000,7.0266,7.0266,6.39,6.5,4222800,0
+DLTR.US,D,19990405,000000,6.6666,7.6934,6.64,7.6934,6283350,0
+DLTR.US,D,19990406,000000,7.75,8.3066,7.1666,7.7234,5801850,0
+DLTR.US,D,19990407,000000,8.25,8.4434,7.7234,7.75,4531500,0
+DLTR.US,D,19990408,000000,7.6934,7.7934,7.36,7.4734,1924650,0
+DLTR.US,D,19990409,000000,7.5566,8.1534,7.36,7.9734,2745900,0
+DLTR.US,D,19990412,000000,7.9434,8.36,7.86,8.1666,1440450,0
+DLTR.US,D,19990413,000000,8.2234,8.2234,7.8466,8.0134,894150,0
+DLTR.US,D,19990414,000000,8.0566,8.25,7.8334,7.9034,1184400,0
+DLTR.US,D,19990415,000000,7.9166,7.9734,7.6266,7.7934,1670850,0
+DLTR.US,D,19990416,000000,7.8334,7.8466,6.86,6.9734,3413250,0
+DLTR.US,D,19990419,000000,7.0266,7.2234,6.86,6.8734,2700000,0
+DLTR.US,D,19990420,000000,6.9734,7.4734,6.8534,7.4734,3138750,0
+DLTR.US,D,19990421,000000,7.5,8.0834,7.4434,7.9166,2327400,0
+DLTR.US,D,19990422,000000,8,8.6934,8,8.6534,3473550,0
+DLTR.US,D,19990423,000000,8.6934,8.7234,8.11,8.61,2899800,0
+DLTR.US,D,19990426,000000,8.6934,8.6934,8.3334,8.4434,2224350,0
+DLTR.US,D,19990427,000000,8.4734,8.61,8.39,8.4434,1886400,0
+DLTR.US,D,19990428,000000,8.5,8.96,8.39,8.6666,2364300,0
+DLTR.US,D,19990429,000000,8.7766,8.7766,8.04,8.2766,1700550,0
+DLTR.US,D,19990430,000000,8.3334,8.4434,7.8066,8.11,772650,0
+DLTR.US,D,19990503,000000,8.11,8.1934,7.7766,7.9166,1924200,0
+DLTR.US,D,19990504,000000,7.9434,8.7234,7.9034,8.4434,2223900,0
+DLTR.US,D,19990505,000000,8.5266,8.5566,8,8.4166,2288250,0
+DLTR.US,D,19990506,000000,8.3066,8.5,7.9734,8.04,1333350,0
+DLTR.US,D,19990507,000000,8.14,8.4434,8.11,8.4366,1435950,0
+DLTR.US,D,19990510,000000,8.4434,8.4434,7.89,7.9866,1890000,0
+DLTR.US,D,19990511,000000,8,8.1666,7.6666,7.7634,1496700,0
+DLTR.US,D,19990512,000000,7.8734,7.9434,7.2066,7.3334,6620400,0
+DLTR.US,D,19990513,000000,7.4734,8.04,7.4166,7.7634,3870000,0
+DLTR.US,D,19990514,000000,7.7234,8.04,7.6666,7.9734,4656150,0
+DLTR.US,D,19990517,000000,7.9734,8.14,7.82,8.0834,1692000,0
+DLTR.US,D,19990518,000000,8,8.3066,8,8.1266,1734750,0
+DLTR.US,D,19990519,000000,8.1934,8.25,7.9734,8.14,1027800,0
+DLTR.US,D,19990520,000000,8.0834,8.4734,8.0834,8.2066,1981800,0
+DLTR.US,D,19990521,000000,8.2766,8.2766,7.8734,7.9166,623700,0
+DLTR.US,D,19990524,000000,7.9166,8,7.5266,7.61,1109250,0
+DLTR.US,D,19990525,000000,7.5966,7.8066,7.5266,7.57,1257300,0
+DLTR.US,D,19990526,000000,7.6666,7.8066,7.5266,7.7766,1354500,0
+DLTR.US,D,19990527,000000,7.6666,7.7934,7.4166,7.5566,1381050,0
+DLTR.US,D,19990528,000000,7.5834,7.6666,7.3334,7.4734,1860750,0
+DLTR.US,D,19990601,000000,7.5,7.64,7.3334,7.36,2460150,0
+DLTR.US,D,19990602,000000,7.4166,7.6266,7.3334,7.6266,882900,0
+DLTR.US,D,19990603,000000,7.6666,7.6934,7.4434,7.46,1954800,0
+DLTR.US,D,19990604,000000,7.5134,7.75,7.5134,7.57,2312550,0
+DLTR.US,D,19990607,000000,7.64,7.8334,7.5,7.75,3371850,0
+DLTR.US,D,19990608,000000,7.75,7.75,7.3466,7.36,1236150,0
+DLTR.US,D,19990609,000000,7.4166,7.5834,7.2766,7.5566,3394350,0
+DLTR.US,D,19990610,000000,7.5266,7.9734,7.4434,7.9734,1923750,0
+DLTR.US,D,19990611,000000,7.9866,8.3334,7.9734,8.2066,2999250,0
+DLTR.US,D,19990614,000000,8.2234,8.43,8.0566,8.11,1456650,0
+DLTR.US,D,19990615,000000,8.1266,8.1266,7.9434,8.0266,1593450,0
+DLTR.US,D,19990616,000000,8.2066,8.5566,8.2066,8.4734,1499850,0
+DLTR.US,D,19990617,000000,8.4166,8.9434,8.25,8.86,2886750,0
+DLTR.US,D,19990618,000000,8.8466,8.86,8.64,8.86,2719800,0
+DLTR.US,D,19990621,000000,8.8066,9.25,8.7934,9.25,1405800,0
+DLTR.US,D,19990622,000000,9.1934,9.1934,8.9434,9.0966,1487700,0
+DLTR.US,D,19990623,000000,9.0966,9.0966,8.86,9.0767,1186650,0
+DLTR.US,D,19990624,000000,9.04,9.1934,8.8466,8.8466,1170900,0
+DLTR.US,D,19990625,000000,8.9434,9.1166,8.8734,9,630900,0
+DLTR.US,D,19990628,000000,9.0266,9.3466,9.0266,9.3066,672750,0
+DLTR.US,D,19990629,000000,9.3334,9.61,9.0266,9.583,1687950,0
+DLTR.US,D,19990630,000000,9.557,9.777,9.43,9.777,1257300,0
+DLTR.US,D,19990701,000000,9.75,9.86,9.583,9.82,1160550,0
+DLTR.US,D,19990702,000000,9.89,9.89,9.2234,9.2366,1850850,0
+DLTR.US,D,19990706,000000,9.2234,9.777,9.1934,9.723,2455650,0
+DLTR.US,D,19990707,000000,9.61,9.693,9.4434,9.4866,3199950,0
+DLTR.US,D,19990708,000000,9.4434,9.667,9.1666,9.527,1185750,0
+DLTR.US,D,19990709,000000,9.513,9.833,9.4734,9.777,725400,0
+DLTR.US,D,19990712,000000,9.793,10,9.5,9.627,1439550,0
+DLTR.US,D,19990713,000000,9.527,9.943,9.43,9.833,906750,0
+DLTR.US,D,19990714,000000,9.777,10,9.64,10,848250,0
+DLTR.US,D,19990715,000000,10,10.167,9.847,10.16,613800,0
+DLTR.US,D,19990716,000000,10.207,10.333,9.777,9.833,1586250,0
+DLTR.US,D,19990719,000000,9.777,10.027,9.693,9.793,996750,0
+DLTR.US,D,19990720,000000,9.723,9.943,9.667,9.723,678150,0
+DLTR.US,D,19990721,000000,9.723,9.89,9.4734,9.89,876150,0
+DLTR.US,D,19990722,000000,9.653,10.04,9.39,10.013,2926800,0
+DLTR.US,D,19990723,000000,9.987,10.027,9.61,9.833,1114200,0
+DLTR.US,D,19990726,000000,9.777,9.807,9.1934,9.2066,946800,0
+DLTR.US,D,19990727,000000,9.667,10.04,9.5,9.917,5313150,0
+DLTR.US,D,19990728,000000,9.89,10.057,9.693,9.75,758250,0
+DLTR.US,D,19990729,000000,9.723,9.723,9.39,9.4434,589050,0
+DLTR.US,D,19990730,000000,9.557,9.61,9.36,9.4034,872100,0
+DLTR.US,D,19990802,000000,9.36,9.527,9.25,9.2934,656550,0
+DLTR.US,D,19990803,000000,9.2766,9.3334,8.4434,8.4434,2068200,0
+DLTR.US,D,19990804,000000,8.6666,8.7234,8.2766,8.2766,1153800,0
+DLTR.US,D,19990805,000000,8.3066,8.5,8.11,8.4166,2059650,0
+DLTR.US,D,19990806,000000,8.2766,8.39,8.1534,8.1534,1740600,0
+DLTR.US,D,19990809,000000,8.1934,8.2366,7.75,7.8066,2957850,0
+DLTR.US,D,19990810,000000,7.7766,7.9034,7.7634,7.89,1080450,0
+DLTR.US,D,19990811,000000,7.9866,8.1934,7.9734,8.04,2763000,0
+DLTR.US,D,19990812,000000,8.0266,8.5,7.9734,8.3066,3516750,0
+DLTR.US,D,19990813,000000,8.4166,8.5566,8.32,8.54,1605600,0
+DLTR.US,D,19990816,000000,8.4734,8.57,8.4166,8.5,511200,0
+DLTR.US,D,19990817,000000,8.5566,8.64,8.4166,8.43,958500,0
+DLTR.US,D,19990818,000000,8.5266,8.5266,8.39,8.43,871650,0
+DLTR.US,D,19990819,000000,8.36,8.43,8.2234,8.2234,1317600,0
+DLTR.US,D,19990820,000000,8.3334,8.4734,8.25,8.4166,544050,0
+DLTR.US,D,19990823,000000,8.4734,8.64,8.39,8.5266,1021050,0
+DLTR.US,D,19990824,000000,8.4734,8.5,8.2234,8.3334,1010250,0
+DLTR.US,D,19990825,000000,8.4034,8.4034,8.0834,8.11,878850,0
+DLTR.US,D,19990826,000000,8.1666,8.2066,8.0566,8.14,1800000,0
+DLTR.US,D,19990827,000000,8.11,8.1666,7.8334,7.8334,787950,0
+DLTR.US,D,19990830,000000,7.8466,7.8466,7.4866,7.4934,1805400,0
+DLTR.US,D,19990831,000000,7.5266,7.5566,7.2234,7.3334,2254500,0
+DLTR.US,D,19990901,000000,7.3334,7.6266,7.32,7.5134,2809800,0
+DLTR.US,D,19990902,000000,7.5,7.5,7.2934,7.3066,1510200,0
+DLTR.US,D,19990903,000000,7.5266,7.7766,7.4866,7.6934,2045250,0
+DLTR.US,D,19990907,000000,7.7766,8.1666,7.7234,7.9434,1381950,0
+DLTR.US,D,19990908,000000,7.8734,8.3066,7.8334,7.9434,2125350,0
+DLTR.US,D,19990909,000000,8,8.0834,7.8166,8.0266,1282500,0
+DLTR.US,D,19990910,000000,8.0266,8.0566,7.8466,8.0134,959400,0
+DLTR.US,D,19990913,000000,8.0134,8.0134,7.61,7.61,758700,0
+DLTR.US,D,19990914,000000,7.7766,8.0834,7.7766,8.0566,1433250,0
+DLTR.US,D,19990915,000000,8.0834,8.3334,8.0834,8.25,1137150,0
+DLTR.US,D,19990916,000000,8.2234,8.2766,7.9866,8.2234,1791450,0
+DLTR.US,D,19990917,000000,8.32,8.6666,8.2366,8.6534,1980900,0
+DLTR.US,D,19990920,000000,8.6934,8.8334,8.5266,8.5834,1547100,0
+DLTR.US,D,19990921,000000,8.5966,8.5966,8.32,8.3466,1083150,0
+DLTR.US,D,19990922,000000,8.36,8.4434,8.25,8.36,1719900,0
+DLTR.US,D,19990923,000000,8.36,8.4034,8.2066,8.2234,788850,0
+DLTR.US,D,19990924,000000,8.2234,8.6934,8.2234,8.5266,991800,0
+DLTR.US,D,19990927,000000,8.5266,8.75,8.5266,8.68,1291050,0
+DLTR.US,D,19990928,000000,8.64,8.82,8.4166,8.61,1441800,0
+DLTR.US,D,19990929,000000,8.64,8.9166,8.64,8.9034,1746900,0
+DLTR.US,D,19990930,000000,8.93,9,8.7234,8.8734,2208600,0
+DLTR.US,D,19991001,000000,8.8534,8.8734,8.5566,8.8066,964350,0
+DLTR.US,D,19991004,000000,8.84,8.9434,8.8334,8.9034,2046150,0
+DLTR.US,D,19991005,000000,8.9034,9.07,8.8066,8.9166,1842750,0
+DLTR.US,D,19991006,000000,8.9434,9.0834,8.86,9.0834,1309050,0
+DLTR.US,D,19991007,000000,9.0834,9.3334,8.96,9.0566,1877850,0
+DLTR.US,D,19991008,000000,9.0834,9.3734,9,9.2634,714600,0
+DLTR.US,D,19991011,000000,9.2234,9.527,9.2234,9.46,1248750,0
+DLTR.US,D,19991012,000000,9.43,9.5,8.86,8.86,1184400,0
+DLTR.US,D,19991013,000000,8.8734,9,8.5966,8.64,1175400,0
+DLTR.US,D,19991014,000000,8.6266,8.86,8.3334,8.6934,1208700,0
+DLTR.US,D,19991015,000000,8.5566,8.64,7.6666,8.2066,1101600,0
+DLTR.US,D,19991018,000000,8.36,8.36,7.75,7.93,889200,0
+DLTR.US,D,19991019,000000,7.9734,8.4166,7.9034,8.0566,1622250,0
+DLTR.US,D,19991020,000000,8.0966,8.14,7.89,8.14,1082700,0
+DLTR.US,D,19991021,000000,7.9866,8.11,7.7766,8.0966,908100,0
+DLTR.US,D,19991022,000000,8.1666,8.9734,8.1534,8.89,2684700,0
+DLTR.US,D,19991025,000000,8.89,8.89,8.43,8.4734,2514600,0
+DLTR.US,D,19991026,000000,8.4434,8.6934,8.4434,8.5834,2051550,0
+DLTR.US,D,19991027,000000,8.5834,8.8066,8.4034,8.61,1782450,0
+DLTR.US,D,19991028,000000,8.6666,9.39,8.64,9.2934,1723950,0
+DLTR.US,D,19991029,000000,9.39,9.833,9.2766,9.68,2651850,0
+DLTR.US,D,19991101,000000,9.723,9.833,9.0266,9.18,2031750,0
+DLTR.US,D,19991102,000000,9.2066,9.583,9.1934,9.4434,1676250,0
+DLTR.US,D,19991103,000000,9.4734,9.973,9.4734,9.807,2292300,0
+DLTR.US,D,19991104,000000,9.973,10,9.4034,9.527,1491300,0
+DLTR.US,D,19991105,000000,9.557,9.667,9.4166,9.4866,1948050,0
+DLTR.US,D,19991108,000000,9.527,9.667,9.3066,9.43,764100,0
+DLTR.US,D,19991109,000000,9.4166,9.4734,8.89,8.93,1187550,0
+DLTR.US,D,19991110,000000,8.9034,9.2234,8.75,8.8334,1525950,0
+DLTR.US,D,19991111,000000,8.86,8.9734,8.7366,8.8334,1286550,0
+DLTR.US,D,19991112,000000,8.8134,8.9166,8.5834,8.7766,1441800,0
+DLTR.US,D,19991115,000000,8.8334,8.9166,8.61,8.7634,746550,0
+DLTR.US,D,19991117,000000,8.64,8.9734,8.5566,8.6266,1766250,0
+DLTR.US,D,19991118,000000,8.64,8.8334,8.4434,8.5566,1062900,0
+DLTR.US,D,19991119,000000,8.4734,9.0566,8.4434,8.8734,1553400,0
+DLTR.US,D,19991122,000000,8.89,9.0266,8.86,8.9434,1570050,0
+DLTR.US,D,19991123,000000,8.9434,9.04,8.5834,8.6666,2833200,0
+DLTR.US,D,19991124,000000,8.6666,9.3334,8.5566,9.1934,2127150,0
+DLTR.US,D,19991126,000000,9.2234,9.3334,9.11,9.25,248850,0
+DLTR.US,D,19991129,000000,9.4434,9.4434,9.1934,9.3334,1286550,0
+DLTR.US,D,19991130,000000,9.4166,10.443,9.4166,9.943,4346550,0
+DLTR.US,D,19991201,000000,9.89,10.263,9.89,10.083,1744200,0
+DLTR.US,D,19991202,000000,10.057,10.14,9.807,10.013,2366550,0
+DLTR.US,D,19991203,000000,10,10.027,9.917,10.027,1845900,0
+DLTR.US,D,19991206,000000,10,10.527,10,10.39,1903950,0
+DLTR.US,D,19991207,000000,10.36,10.46,10.11,10.46,1480050,0
+DLTR.US,D,19991208,000000,10.39,10.5,9.973,9.973,1514250,0
+DLTR.US,D,19991209,000000,10.027,10.193,9.917,9.973,1464750,0
+DLTR.US,D,19991210,000000,9.973,10.07,9.96,9.987,1324350,0
+DLTR.US,D,19991213,000000,10.027,10.027,9.873,9.93,1840950,0
+DLTR.US,D,19991214,000000,9.943,10.193,9.833,9.973,1156500,0
+DLTR.US,D,19991215,000000,10,10.097,9.917,10.083,1575900,0
+DLTR.US,D,19991216,000000,10.083,10.667,10.07,10.667,2802150,0
+DLTR.US,D,19991217,000000,11.207,11.223,10.807,11.11,4013550,0
+DLTR.US,D,19991220,000000,11.127,11.61,11.057,11.333,3073050,0
+DLTR.US,D,19991221,000000,11.333,11.487,11.127,11.25,2124000,0
+DLTR.US,D,19991222,000000,11.223,11.25,10.833,10.847,2215350,0
+DLTR.US,D,19991223,000000,10.89,11,10.75,10.917,1049850,0
+DLTR.US,D,19991227,000000,10.973,11.14,10.903,11.057,2397150,0
+DLTR.US,D,19991228,000000,10.987,11,10.557,10.693,1705500,0
+DLTR.US,D,19991229,000000,10.693,11.07,10.527,10.96,741150,0
+DLTR.US,D,19991230,000000,10.943,11.307,10.943,11.07,2102850,0
+DLTR.US,D,19991231,000000,11.11,11.207,10.403,10.763,2283750,0
+DLTR.US,D,20000103,000000,10.737,10.86,10.557,10.86,2134350,0
+DLTR.US,D,20000104,000000,10.64,10.943,10.64,10.847,1854450,0
+DLTR.US,D,20000105,000000,10.777,10.89,10.667,10.86,1842300,0
+DLTR.US,D,20000106,000000,10.89,11.557,10.777,11.057,4415850,0
+DLTR.US,D,20000107,000000,11.027,11.527,10.943,11.46,3104550,0
+DLTR.US,D,20000110,000000,11.527,11.89,11.223,11.89,2665800,0
+DLTR.US,D,20000111,000000,11.777,11.777,11.307,11.443,2284200,0
+DLTR.US,D,20000112,000000,11.443,11.46,10.987,11.237,2380950,0
+DLTR.US,D,20000113,000000,11.223,11.667,11.217,11.583,2675250,0
+DLTR.US,D,20000114,000000,11.557,12.027,11.557,11.873,4453200,0
+DLTR.US,D,20000118,000000,11.833,12.11,11.777,11.873,3394350,0
+DLTR.US,D,20000119,000000,11.847,11.96,11.583,11.61,1293300,0
+DLTR.US,D,20000120,000000,11.667,11.737,10.807,10.943,4147650,0
+DLTR.US,D,20000121,000000,11,11,10.417,10.653,2277450,0
+DLTR.US,D,20000124,000000,10.557,10.583,9.943,10.127,4721400,0
+DLTR.US,D,20000125,000000,10.223,10.39,9.693,10.373,2458350,0
+DLTR.US,D,20000126,000000,10.417,10.833,10.333,10.333,3739950,0
+DLTR.US,D,20000127,000000,10.4,10.487,9.793,9.89,3025350,0
+DLTR.US,D,20000128,000000,9.777,9.943,9.3334,9.917,4706100,0
+DLTR.US,D,20000131,000000,9.89,10.057,9.667,9.793,2523150,0
+DLTR.US,D,20000201,000000,9.89,10.207,9.833,10.07,4168350,0
+DLTR.US,D,20000202,000000,10.11,10.5,10.083,10.277,1120050,0
+DLTR.US,D,20000203,000000,10.333,10.667,10.193,10.513,1728900,0
+DLTR.US,D,20000204,000000,10.64,10.693,10.193,10.277,1948050,0
+DLTR.US,D,20000207,000000,10.32,10.32,9.693,10.097,1037250,0
+DLTR.US,D,20000208,000000,10.167,10.36,10.153,10.32,1568250,0
+DLTR.US,D,20000209,000000,10.417,10.513,9.64,9.86,1039950,0
+DLTR.US,D,20000210,000000,9.89,9.917,9.2934,9.3334,3423600,0
+DLTR.US,D,20000211,000000,9.3466,9.39,9.0134,9.0834,3532500,0
+DLTR.US,D,20000214,000000,9.11,9.14,8.75,8.9866,2786850,0
+DLTR.US,D,20000215,000000,9.0566,9.1534,8.5834,8.7234,4944150,0
+DLTR.US,D,20000216,000000,8.75,8.7766,7.9734,8.1666,1882800,0
+DLTR.US,D,20000217,000000,8.25,8.6666,7.4166,7.96,5431950,0
+DLTR.US,D,20000218,000000,8,8.0266,7.5,7.64,2809800,0
+DLTR.US,D,20000222,000000,7.61,7.6666,6.9434,7.1266,7953300,0
+DLTR.US,D,20000223,000000,7.25,7.9434,7.1666,7.9434,6981750,0
+DLTR.US,D,20000224,000000,7.86,8.0834,7.3266,8.0134,5361750,0
+DLTR.US,D,20000225,000000,7.89,8.0266,7.6266,7.75,3163050,0
+DLTR.US,D,20000228,000000,7.7066,8.2766,7.5266,8.25,2303550,0
+DLTR.US,D,20000229,000000,8.2766,8.9734,8.2234,8.6266,3374550,0
+DLTR.US,D,20000301,000000,8.68,9.2234,8,8.0966,8658000,0
+DLTR.US,D,20000302,000000,8.14,8.6934,8.0834,8.39,2426850,0
+DLTR.US,D,20000303,000000,8.4434,8.7066,8.39,8.7066,1327050,0
+DLTR.US,D,20000306,000000,8.6666,8.6666,7.89,7.96,3555900,0
+DLTR.US,D,20000307,000000,8.0566,8.0566,7.64,7.7366,4142250,0
+DLTR.US,D,20000308,000000,7.7234,8.4034,7.5966,8.39,3408750,0
+DLTR.US,D,20000309,000000,8.2634,9.557,8.2234,9.5,5188950,0
+DLTR.US,D,20000310,000000,9.1666,9.4166,8.7366,8.9034,2474100,0
+DLTR.US,D,20000313,000000,8.6934,8.9534,8.5,8.8734,1322100,0
+DLTR.US,D,20000314,000000,8.89,8.89,8.1934,8.3734,1165950,0
+DLTR.US,D,20000315,000000,8.4434,10.027,8.32,9.86,4213350,0
+DLTR.US,D,20000316,000000,9.833,10.89,9.667,10.473,8054550,0
+DLTR.US,D,20000317,000000,10.547,10.96,10.36,10.417,3510000,0
+DLTR.US,D,20000320,000000,10.39,10.5,9.89,9.96,808200,0
+DLTR.US,D,20000321,000000,9.89,10.453,9.653,10.43,1458450,0
+DLTR.US,D,20000322,000000,10.333,10.777,10.223,10.5,2268450,0
+DLTR.US,D,20000323,000000,10.46,10.693,10.153,10.5,2664900,0
+DLTR.US,D,20000324,000000,10.54,10.653,9.903,9.96,2318400,0
+DLTR.US,D,20000327,000000,10.263,10.277,9.89,10,991350,0
+DLTR.US,D,20000328,000000,10,10.333,9.763,10,3283200,0
+DLTR.US,D,20000329,000000,10.04,11.5,10.04,11.11,5102100,0
+DLTR.US,D,20000330,000000,10.73,11.527,10.61,11.473,2936700,0
+DLTR.US,D,20000331,000000,11.527,11.64,11,11.583,5114700,0
+DLTR.US,D,20000403,000000,11.723,12.193,11.36,12.167,3336300,0
+DLTR.US,D,20000404,000000,12.083,12.14,11.263,11.583,4530600,0
+DLTR.US,D,20000405,000000,11.597,11.597,10.943,11.36,1140750,0
+DLTR.US,D,20000406,000000,10.43,11.86,10.333,11.847,7894800,0
+DLTR.US,D,20000407,000000,11.847,11.873,11.25,11.597,2872800,0
+DLTR.US,D,20000410,000000,11.557,11.597,11.057,11.293,1320750,0
+DLTR.US,D,20000411,000000,11.11,11.513,11,11.263,1561950,0
+DLTR.US,D,20000412,000000,11.32,12.04,11.293,11.807,2538450,0
+DLTR.US,D,20000413,000000,11.777,11.96,11.223,11.237,1632150,0
+DLTR.US,D,20000414,000000,11.14,11.153,10.64,10.723,2054700,0
+DLTR.US,D,20000417,000000,10.607,11.39,10.54,11.373,2375100,0
+DLTR.US,D,20000418,000000,11.293,11.943,11.18,11.57,3758850,0
+DLTR.US,D,20000419,000000,11.443,11.47,10.917,11.277,1801800,0
+DLTR.US,D,20000420,000000,11.41,11.41,10.86,10.973,1060200,0
+DLTR.US,D,20000424,000000,10.987,11.43,10.89,11.32,5287050,0
+DLTR.US,D,20000425,000000,11.39,11.473,11.11,11.443,3052800,0
+DLTR.US,D,20000426,000000,11.527,12.973,11.43,12.86,14838300,0
+DLTR.US,D,20000427,000000,12.647,13.417,12.417,13.223,5211450,0
+DLTR.US,D,20000428,000000,13.14,13.167,12.64,12.86,3175650,0
+DLTR.US,D,20000501,000000,12.943,12.973,12.737,12.873,2768400,0
+DLTR.US,D,20000502,000000,12.86,13.417,12.807,12.903,4617450,0
+DLTR.US,D,20000503,000000,12.75,12.763,12.057,12.11,5778450,0
+DLTR.US,D,20000504,000000,12.097,12.723,11.943,12.693,4299300,0
+DLTR.US,D,20000505,000000,12.583,13.61,12.583,13.557,3209400,0
+DLTR.US,D,20000508,000000,13.14,14.127,13.11,13.61,5392800,0
+DLTR.US,D,20000509,000000,13.693,13.693,12.833,13.167,4053150,0
+DLTR.US,D,20000510,000000,12.89,13.307,12.75,13.083,2638350,0
+DLTR.US,D,20000511,000000,13.14,13.833,13.14,13.707,2873250,0
+DLTR.US,D,20000512,000000,13.667,13.807,13.193,13.207,2212650,0
+DLTR.US,D,20000515,000000,13.207,13.737,13.04,13.737,2679750,0
+DLTR.US,D,20000516,000000,13.667,14.403,13.667,14.11,2560950,0
+DLTR.US,D,20000517,000000,13.943,14.11,13.417,13.557,2922750,0
+DLTR.US,D,20000518,000000,13.54,14,13.347,13.5,1393200,0
+DLTR.US,D,20000519,000000,13.34,13.473,12.93,13.263,1333800,0
+DLTR.US,D,20000522,000000,13.277,13.32,12.61,13.04,2097450,0
+DLTR.US,D,20000523,000000,13.057,13.25,12.693,12.693,1165500,0
+DLTR.US,D,20000524,000000,12.36,12.403,11.39,12.403,3483450,0
+DLTR.US,D,20000525,000000,12.417,12.833,12.333,12.597,2899800,0
+DLTR.US,D,20000526,000000,12.61,12.61,11.917,12.403,1119600,0
+DLTR.US,D,20000530,000000,12.597,12.93,12.57,12.86,1716750,0
+DLTR.US,D,20000531,000000,12.89,13.61,12.777,13.223,2910150,0
+DLTR.US,D,20000601,000000,13.383,13.537,12.527,12.89,1747800,0
+DLTR.US,D,20000602,000000,12.91,13.693,12.903,13.667,1508400,0
+DLTR.US,D,20000605,000000,13.57,14.293,13.443,13.693,1674900,0
+DLTR.US,D,20000606,000000,13.597,13.597,13.057,13.07,2057850,0
+DLTR.US,D,20000607,000000,13.057,13.11,12.403,12.75,3172050,0
+DLTR.US,D,20000608,000000,12.847,12.943,12.46,12.557,1697400,0
+DLTR.US,D,20000609,000000,12.557,12.903,12.307,12.333,1316700,0
+DLTR.US,D,20000612,000000,12.333,12.39,11.903,11.93,1801800,0
+DLTR.US,D,20000613,000000,11.847,12.513,11.723,12.513,1794150,0
+DLTR.US,D,20000614,000000,12.57,13.027,12.563,12.833,2201850,0
+DLTR.US,D,20000615,000000,12.917,13.223,12.737,13.223,1439100,0
+DLTR.US,D,20000616,000000,13.557,13.597,12.93,13.153,1928700,0
+DLTR.US,D,20000619,000000,13.11,13.693,13.11,13.557,2446200,0
+DLTR.US,D,20000620,000000,13.553,13.917,13.417,13.687,1982700,0
+DLTR.US,D,20000621,000000,13.667,13.667,13.373,13.563,991500,0
+DLTR.US,D,20000622,000000,13.53,13.54,13.373,13.417,1182000,0
+DLTR.US,D,20000623,000000,13.353,13.417,13.167,13.373,2128500,0
+DLTR.US,D,20000626,000000,13.417,13.46,13.207,13.25,1660800,0
+DLTR.US,D,20000627,000000,13.293,13.48,13.27,13.293,1782600,0
+DLTR.US,D,20000628,000000,13.313,13.417,13.25,13.353,2122200,0
+DLTR.US,D,20000629,000000,13.333,13.353,12.667,12.833,1832700,0
+DLTR.US,D,20000630,000000,12.873,13.647,12.873,13.187,1695000,0
+DLTR.US,D,20000703,000000,13.177,13.667,13.167,13.23,533700,0
+DLTR.US,D,20000705,000000,13.187,13.25,12.853,13.063,1435500,0
+DLTR.US,D,20000706,000000,13.293,15.833,13.27,14.98,8139300,0
+DLTR.US,D,20000707,000000,15.147,15.52,15,15.187,3912000,0
+DLTR.US,D,20000710,000000,15.293,15.853,15.137,15.437,3591000,0
+DLTR.US,D,20000711,000000,15.417,16.083,15.353,15.873,2736000,0
+DLTR.US,D,20000712,000000,16,16,15.5,16,1274400,0
+DLTR.US,D,20000713,000000,15.5,15.5,14.667,14.687,4042800,0
+DLTR.US,D,20000714,000000,14.73,15.627,14.647,15.417,2024100,0
+DLTR.US,D,20000717,000000,15.407,15.417,14.96,15.083,1224000,0
+DLTR.US,D,20000718,000000,15.04,15.563,15,15.313,1466100,0
+DLTR.US,D,20000719,000000,15.437,15.667,14.98,15.313,1041600,0
+DLTR.US,D,20000720,000000,15.313,15.707,14.25,14.853,1763100,0
+DLTR.US,D,20000721,000000,14.75,14.813,14.04,14.437,1044900,0
+DLTR.US,D,20000724,000000,14.333,14.373,13.667,13.86,1926000,0
+DLTR.US,D,20000725,000000,13.73,13.793,13.207,13.687,2545200,0
+DLTR.US,D,20000726,000000,13.667,14.25,13.603,13.937,2220000,0
+DLTR.US,D,20000727,000000,13.98,14.293,13.793,14,2061300,0
+DLTR.US,D,20000728,000000,14.02,14.04,13.75,13.75,2490300,0
+DLTR.US,D,20000731,000000,13.953,14.46,13.25,14.187,2719200,0
+DLTR.US,D,20000801,000000,14.083,14.25,13.603,14.207,1809000,0
+DLTR.US,D,20000802,000000,14.04,14.167,13.397,13.5,4071600,0
+DLTR.US,D,20000803,000000,12.627,13.127,12.583,13,21674100,0
+DLTR.US,D,20000804,000000,13.073,13.437,13,13.397,7889700,0
+DLTR.US,D,20000807,000000,13.5,13.52,13.313,13.397,2825100,0
+DLTR.US,D,20000808,000000,13.333,13.5,13.333,13.5,3609300,0
+DLTR.US,D,20000809,000000,13.49,13.54,13.333,13.46,4367100,0
+DLTR.US,D,20000810,000000,13.46,13.473,13.333,13.333,2604300,0
+DLTR.US,D,20000811,000000,13.353,13.54,13.333,13.52,2733000,0
+DLTR.US,D,20000814,000000,13.48,13.707,13.48,13.687,2807100,0
+DLTR.US,D,20000815,000000,13.667,13.687,13.333,13.353,2008500,0
+DLTR.US,D,20000816,000000,13.373,13.687,13.333,13.687,3003000,0
+DLTR.US,D,20000817,000000,13.627,14.147,13.603,14.083,3818100,0
+DLTR.US,D,20000818,000000,13.927,14.083,13.917,13.98,1817100,0
+DLTR.US,D,20000821,000000,14.02,14.02,13.603,13.687,1597800,0
+DLTR.US,D,20000822,000000,13.707,13.833,13.563,13.793,973200,0
+DLTR.US,D,20000823,000000,13.76,13.873,13.583,13.853,1010400,0
+DLTR.US,D,20000824,000000,13.853,14,13.75,13.96,1186500,0
+DLTR.US,D,20000825,000000,13.98,14.373,13.917,14.313,1972500,0
+DLTR.US,D,20000828,000000,14.353,14.75,14.333,14.48,3352200,0
+DLTR.US,D,20000829,000000,14.46,14.75,14.207,14.75,1627500,0
+DLTR.US,D,20000830,000000,14.54,14.603,14.437,14.583,2750100,0
+DLTR.US,D,20000831,000000,14.51,14.583,13.46,13.52,2421900,0
+DLTR.US,D,20000901,000000,13.54,14.397,13.52,14.353,2699400,0
+DLTR.US,D,20000905,000000,14.327,14.333,13.813,13.813,1147500,0
+DLTR.US,D,20000906,000000,13.833,14,13.707,13.897,2647500,0
+DLTR.US,D,20000907,000000,13.897,14.333,13.833,14.063,2712600,0
+DLTR.US,D,20000908,000000,14.02,14.167,13.9,14.083,3593100,0
+DLTR.US,D,20000911,000000,14.073,14.353,13.873,14.147,2362500,0
+DLTR.US,D,20000912,000000,14.207,14.207,14,14.127,3503700,0
+DLTR.US,D,20000913,000000,14.083,14.333,14.04,14.127,2213100,0
+DLTR.US,D,20000914,000000,14.187,14.583,14.167,14.5,2692200,0
+DLTR.US,D,20000915,000000,14.373,14.667,14.127,14.667,3655200,0
+DLTR.US,D,20000918,000000,14.5,14.54,14.147,14.293,1833000,0
+DLTR.US,D,20000919,000000,14.417,14.46,13.707,14.233,2928600,0
+DLTR.US,D,20000920,000000,14.187,14.793,14,14.46,3133200,0
+DLTR.US,D,20000921,000000,14.437,14.813,14.27,14.647,2358600,0
+DLTR.US,D,20000922,000000,14.583,14.873,14.333,14.54,1168500,0
+DLTR.US,D,20000925,000000,14.697,14.707,14.54,14.583,2916600,0
+DLTR.US,D,20000926,000000,14.54,14.627,12.917,13.853,7972800,0
+DLTR.US,D,20000927,000000,13.77,14.083,13.48,14.02,4518600,0
+DLTR.US,D,20000928,000000,13.937,14.04,13.603,13.77,2508300,0
+DLTR.US,D,20000929,000000,13.813,13.813,13.27,13.52,2940900,0
+DLTR.US,D,20001002,000000,13.52,13.52,13.293,13.333,2213700,0
+DLTR.US,D,20001003,000000,13.387,13.46,12.813,12.833,2273100,0
+DLTR.US,D,20001004,000000,12.833,13.27,12.54,13.02,2358900,0
+DLTR.US,D,20001005,000000,12.917,13.127,12.75,12.917,4185000,0
+DLTR.US,D,20001006,000000,13,13.25,12.293,12.46,3177900,0
+DLTR.US,D,20001009,000000,12.5,12.583,12,12.187,1654800,0
+DLTR.US,D,20001010,000000,12.167,12.46,11.873,11.88,1600500,0
+DLTR.US,D,20001011,000000,11.897,12.167,11,11.46,3127500,0
+DLTR.US,D,20001012,000000,11.483,11.54,10.147,10.853,5508600,0
+DLTR.US,D,20001013,000000,10.943,11.98,10.833,11.48,2918700,0
+DLTR.US,D,20001016,000000,11.25,11.417,10.75,11.147,3676800,0
+DLTR.US,D,20001017,000000,11.397,11.75,11.187,11.353,4187100,0
+DLTR.US,D,20001018,000000,11.167,12.46,11.127,12.297,3235500,0
+DLTR.US,D,20001019,000000,12.373,12.417,11.707,11.813,5093100,0
+DLTR.US,D,20001020,000000,11.813,11.873,10.397,10.647,11646600,0
+DLTR.US,D,20001023,000000,10.647,10.707,9.793,10.083,7451700,0
+DLTR.US,D,20001024,000000,10.27,10.583,9.583,9.73,7038600,0
+DLTR.US,D,20001025,000000,10.46,11.793,10.373,11.353,8365500,0
+DLTR.US,D,20001026,000000,11.25,11.417,10.707,11.353,5068200,0
+DLTR.US,D,20001027,000000,11.373,11.707,11.353,11.647,3267900,0
+DLTR.US,D,20001030,000000,11.647,11.98,11.48,11.853,1804800,0
+DLTR.US,D,20001031,000000,11.98,13.25,11.853,13.04,4753500,0
+DLTR.US,D,20001101,000000,13.063,13.167,12.48,13.127,4363200,0
+DLTR.US,D,20001102,000000,13.147,13.75,12.96,13.147,5254800,0
+DLTR.US,D,20001103,000000,12.96,12.98,12.707,12.833,1434000,0
+DLTR.US,D,20001106,000000,12.853,13,12.647,12.75,2410500,0
+DLTR.US,D,20001107,000000,12.77,12.833,12.417,12.707,3418500,0
+DLTR.US,D,20001108,000000,12.697,13.02,12.5,12.937,1473000,0
+DLTR.US,D,20001109,000000,12.813,12.813,11.853,12.187,4286400,0
+DLTR.US,D,20001110,000000,12.083,12.187,11.27,11.27,4197900,0
+DLTR.US,D,20001113,000000,11.207,12.127,11.04,12.02,3839400,0
+DLTR.US,D,20001114,000000,12,12.667,12,12.647,3382800,0
+DLTR.US,D,20001115,000000,12.553,13.23,12.333,13.167,3284400,0
+DLTR.US,D,20001116,000000,12.917,13.127,12.793,12.853,2229300,0
+DLTR.US,D,20001117,000000,12.793,13.083,12.73,12.897,1711800,0
+DLTR.US,D,20001120,000000,12.853,13.083,12.563,12.687,1851600,0
+DLTR.US,D,20001121,000000,12.833,12.873,12.353,12.48,1547700,0
+DLTR.US,D,20001122,000000,12.417,12.75,12.147,12.25,1808700,0
+DLTR.US,D,20001124,000000,12.373,12.73,12.303,12.687,453900,0
+DLTR.US,D,20001127,000000,12.707,12.96,12.627,12.873,2424900,0
+DLTR.US,D,20001128,000000,12.603,12.96,12.313,12.47,1449000,0
+DLTR.US,D,20001129,000000,12.48,12.873,12.397,12.77,1843500,0
+DLTR.US,D,20001130,000000,12.177,12.627,12.127,12.417,3501900,0
+DLTR.US,D,20001201,000000,12.567,12.667,11.96,12.5,3877800,0
+DLTR.US,D,20001204,000000,12.48,13.5,12.417,13.5,4721700,0
+DLTR.US,D,20001205,000000,13.667,14.373,13.583,14.293,2901000,0
+DLTR.US,D,20001206,000000,14.127,14.667,13.373,13.397,2238000,0
+DLTR.US,D,20001207,000000,13.327,13.77,13.297,13.583,1557600,0
+DLTR.US,D,20001208,000000,13.583,14.25,13.437,14,3674400,0
+DLTR.US,D,20001211,000000,13.563,13.98,13.167,13.793,2386500,0
+DLTR.US,D,20001212,000000,13.647,13.98,13.333,13.563,2076900,0
+DLTR.US,D,20001213,000000,13.583,13.627,12.333,12.417,3883800,0
+DLTR.US,D,20001214,000000,12.427,12.5,11.647,11.833,6429600,0
+DLTR.US,D,20001215,000000,11.687,12,10.873,10.897,17790900,0
+DLTR.US,D,20001218,000000,11.54,12.207,11.5,12.127,3268500,0
+DLTR.US,D,20001219,000000,7.1866,7.5,6.23,6.8134,96293700,0
+DLTR.US,D,20001220,000000,6.8966,7.4166,6.8334,7.3734,17611200,0
+DLTR.US,D,20001221,000000,7.54,8.1466,7.4166,7.9166,22929300,0
+DLTR.US,D,20001222,000000,8.04,8.7066,7.98,8.7066,12100800,0
+DLTR.US,D,20001226,000000,8.6266,8.6866,8,8.3534,5873700,0
+DLTR.US,D,20001227,000000,8.3334,8.75,8.0834,8.7066,5137800,0
+DLTR.US,D,20001228,000000,8.46,8.52,7.98,8.0834,6660300,0
+DLTR.US,D,20001229,000000,8.0834,8.25,8.04,8.1666,6186000,0
+DLTR.US,D,20010102,000000,8.0834,8.0834,7.6466,7.6666,8561400,0
+DLTR.US,D,20010103,000000,7.5934,8.48,7.5,8.3534,10902900,0
+DLTR.US,D,20010104,000000,8.0734,8.1666,7.1034,7.3334,18691800,0
+DLTR.US,D,20010105,000000,7.52,8.0634,7.48,7.96,10162200,0
+DLTR.US,D,20010108,000000,8,8,7.7934,7.8534,5372100,0
+DLTR.US,D,20010109,000000,7.9166,7.9166,7.27,7.3966,6006900,0
+DLTR.US,D,20010110,000000,7.4166,7.5634,7.3134,7.52,6350100,0
+DLTR.US,D,20010111,000000,7.5,8.46,7.48,8.3534,13107000,0
+DLTR.US,D,20010112,000000,8.4166,9.1466,8.3734,9.0834,5646000,0
+DLTR.US,D,20010116,000000,8.9166,9.3334,8.8966,9.1666,5617500,0
+DLTR.US,D,20010117,000000,9.1666,9.48,9.1666,9.3534,3396600,0
+DLTR.US,D,20010118,000000,9.3134,9.3534,9.1266,9.1866,3315000,0
+DLTR.US,D,20010119,000000,9.1666,9.25,8.54,8.6266,4533600,0
+DLTR.US,D,20010122,000000,8.6866,9.04,8.54,9.02,3139800,0
+DLTR.US,D,20010123,000000,8.99,9,8.6466,8.7934,5928600,0
+DLTR.US,D,20010124,000000,8.8134,9.2066,8.7934,8.9334,4999800,0
+DLTR.US,D,20010125,000000,9,9.75,8.8334,9.583,6637500,0
+DLTR.US,D,20010126,000000,9.5,10.063,9.46,9.98,6163200,0
+DLTR.US,D,20010129,000000,9.873,10.02,9.73,10.02,3615600,0
+DLTR.US,D,20010130,000000,9.98,10.02,9.687,9.73,3386100,0
+DLTR.US,D,20010131,000000,9.833,10.563,9.77,10.147,5999400,0
+DLTR.US,D,20010201,000000,10.293,10.75,10.127,10.417,3179400,0
+DLTR.US,D,20010202,000000,10.353,10.397,9.96,10.127,2592900,0
+DLTR.US,D,20010205,000000,10.04,10.187,9.5,9.833,2562000,0
+DLTR.US,D,20010206,000000,9.853,10.127,9.647,9.687,2260800,0
+DLTR.US,D,20010207,000000,9.667,10.187,9.667,10.083,1941900,0
+DLTR.US,D,20010208,000000,10.083,10.127,9.54,9.627,3330000,0
+DLTR.US,D,20010209,000000,9.647,9.647,8.8966,9,2940600,0
+DLTR.US,D,20010212,000000,9,9.04,8.3734,8.6466,6697200,0
+DLTR.US,D,20010213,000000,8.75,9.3334,8.75,9.2934,3528900,0
+DLTR.US,D,20010214,000000,9.3334,9.627,9.1266,9.527,2480400,0
+DLTR.US,D,20010215,000000,9.603,9.873,9.1266,9.2066,2223900,0
+DLTR.US,D,20010216,000000,9.04,9.4166,8.9166,9.0834,1366500,0
+DLTR.US,D,20010220,000000,9.02,9.2934,9,9.0634,1941000,0
+DLTR.US,D,20010221,000000,9.0634,9.3066,9,9.2066,2107200,0
+DLTR.US,D,20010222,000000,9.23,9.3534,8.8734,9.2066,2900700,0
+DLTR.US,D,20010223,000000,9.1466,9.2066,8.96,9,4594500,0
+DLTR.US,D,20010226,000000,9.1666,9.75,9.04,9.687,1823100,0
+DLTR.US,D,20010227,000000,9.64,9.73,9.3334,9.4334,1164600,0
+DLTR.US,D,20010228,000000,9.54,9.687,9.1666,9.27,1457100,0
+DLTR.US,D,20010301,000000,9.1666,9.3334,9.04,9.0834,1934700,0
+DLTR.US,D,20010302,000000,8.9166,9.25,8.8334,9.2066,1704600,0
+DLTR.US,D,20010305,000000,9.27,9.583,9.2066,9.3334,1584000,0
+DLTR.US,D,20010306,000000,9.5,9.54,9.3534,9.52,3002400,0
+DLTR.US,D,20010307,000000,9.627,9.73,9.3966,9.4166,2018100,0
+DLTR.US,D,20010308,000000,9.4166,9.707,9.3334,9.583,1267500,0
+DLTR.US,D,20010309,000000,9.54,9.583,9.25,9.48,1365900,0
+DLTR.US,D,20010312,000000,9.23,9.25,8.8734,9.02,1692000,0
+DLTR.US,D,20010313,000000,9,9,8.3534,8.7934,3417000,0
+DLTR.US,D,20010314,000000,8.6866,8.7934,7.8734,8.0634,4669800,0
+DLTR.US,D,20010315,000000,6.4166,6.6466,5.96,6.0634,67200000,0
+DLTR.US,D,20010316,000000,6.1034,6.3734,6.0634,6.0834,19137300,0
+DLTR.US,D,20010319,000000,6.1266,6.1466,5.7066,5.7934,13121100,0
+DLTR.US,D,20010320,000000,5.8334,5.8534,5.54,5.6666,14781300,0
+DLTR.US,D,20010321,000000,5.6666,5.6866,5.25,5.27,10884600,0
+DLTR.US,D,20010322,000000,5.27,5.52,5.1866,5.3966,10456200,0
+DLTR.US,D,20010323,000000,5.5,6,5.48,5.8534,13493100,0
+DLTR.US,D,20010326,000000,5.9366,6,5.8334,5.8534,5292300,0
+DLTR.US,D,20010327,000000,5.8534,6.6034,5.8534,6.5634,20214300,0
+DLTR.US,D,20010328,000000,6.3334,6.4166,6.2934,6.3734,13159200,0
+DLTR.US,D,20010329,000000,6.3534,6.7066,6.2934,6.3334,5717400,0
+DLTR.US,D,20010330,000000,6.3334,6.6034,6.27,6.4234,4673700,0
+DLTR.US,D,20010402,000000,6.4166,6.4166,6.1666,6.25,4192200,0
+DLTR.US,D,20010403,000000,6.27,6.2934,6,6.02,4935300,0
+DLTR.US,D,20010404,000000,6.02,6.25,5.98,6.1866,3872100,0
+DLTR.US,D,20010405,000000,6.3334,6.6666,6.27,6.6266,7676400,0
+DLTR.US,D,20010406,000000,6.5634,6.77,6.5,6.6266,5015400,0
+DLTR.US,D,20010409,000000,6.5834,6.7,6.3334,6.39,3462000,0
+DLTR.US,D,20010410,000000,6.4066,6.7066,6.4034,6.4934,6431700,0
+DLTR.US,D,20010411,000000,6.6534,6.6834,6.4666,6.5934,4318800,0
+DLTR.US,D,20010412,000000,6.4866,6.6,6.3166,6.42,2878200,0
+DLTR.US,D,20010416,000000,6.3966,6.7,6.3334,6.5034,5589900,0
+DLTR.US,D,20010417,000000,6.5034,6.8266,6.45,6.8,7390200,0
+DLTR.US,D,20010418,000000,6.9,7.33,6.86,7.17,7816800,0
+DLTR.US,D,20010419,000000,7.17,7.7566,7.0666,7.72,6986100,0
+DLTR.US,D,20010420,000000,7.6634,7.6666,7.1,7.3234,5775900,0
+DLTR.US,D,20010423,000000,7.2834,7.4334,7.1666,7.3334,2410500,0
+DLTR.US,D,20010424,000000,7.2166,7.2166,6.54,6.5534,5841900,0
+DLTR.US,D,20010425,000000,6.8066,7.24,6.8066,7.12,11392500,0
+DLTR.US,D,20010426,000000,7.1566,7.35,7.02,7.27,1762200,0
+DLTR.US,D,20010427,000000,7.26,7.4266,7.2366,7.3334,2738700,0
+DLTR.US,D,20010430,000000,7.3066,7.3334,6.9734,6.9734,7833600,0
+DLTR.US,D,20010501,000000,6.9966,7.4134,6.9766,7.33,3089700,0
+DLTR.US,D,20010502,000000,7.3666,7.5666,7.3266,7.49,2129400,0
+DLTR.US,D,20010503,000000,7.4734,7.78,7.4366,7.5334,2917500,0
+DLTR.US,D,20010504,000000,7.5034,8.03,7.35,7.8334,6571500,0
+DLTR.US,D,20010507,000000,7.87,7.8966,7.5834,7.85,3345300,0
+DLTR.US,D,20010508,000000,7.85,7.9,7.8,7.8366,1845300,0
+DLTR.US,D,20010509,000000,7.8334,7.8334,7.6166,7.6166,1564800,0
+DLTR.US,D,20010510,000000,7.6834,7.8134,7.6766,7.81,2583300,0
+DLTR.US,D,20010511,000000,7.8134,7.85,7.5666,7.5834,3323700,0
+DLTR.US,D,20010514,000000,7.5666,7.57,7.2466,7.43,2686500,0
+DLTR.US,D,20010515,000000,7.3334,7.8834,7.33,7.8534,2573100,0
+DLTR.US,D,20010516,000000,7.84,8.0334,7.72,8.03,3141300,0
+DLTR.US,D,20010517,000000,8.0434,8.2734,8.04,8.1733,1844400,0
+DLTR.US,D,20010518,000000,8.16,8.1966,8.0666,8.15,2062200,0
+DLTR.US,D,20010521,000000,8.2,8.88,8.17,8.87,3105600,0
+DLTR.US,D,20010522,000000,8.8866,8.8966,8.52,8.5566,2427300,0
+DLTR.US,D,20010523,000000,8.6,8.6,8.2334,8.25,1770600,0
+DLTR.US,D,20010524,000000,8.3334,8.4,8.2134,8.37,2009700,0
+DLTR.US,D,20010525,000000,8.5466,9.2466,8.5334,8.7166,6900300,0
+DLTR.US,D,20010529,000000,8.6966,8.9334,8.5534,8.5534,4620300,0
+DLTR.US,D,20010530,000000,8.5634,8.6534,8.1166,8.16,4203000,0
+DLTR.US,D,20010531,000000,8.22,8.6634,8.2,8.5933,3458400,0
+DLTR.US,D,20010601,000000,8.5933,8.7834,8.3666,8.5834,1997400,0
+DLTR.US,D,20010604,000000,8.5666,8.6334,8.39,8.39,2447700,0
+DLTR.US,D,20010605,000000,8.3934,8.7834,8.39,8.7834,2680800,0
+DLTR.US,D,20010606,000000,8.76,8.8766,8.6966,8.7534,2490600,0
+DLTR.US,D,20010607,000000,8.75,8.75,8.4067,8.4334,3020100,0
+DLTR.US,D,20010608,000000,8.4166,8.4834,8.27,8.2834,1727100,0
+DLTR.US,D,20010611,000000,8.2834,8.3,8.1266,8.1634,781800,0
+DLTR.US,D,20010612,000000,8.17,8.55,8.08,8.5266,1932300,0
+DLTR.US,D,20010613,000000,8.5234,8.53,8.3334,8.53,2135400,0
+DLTR.US,D,20010614,000000,8.5266,8.6334,8.3834,8.3834,1931100,0
+DLTR.US,D,20010615,000000,8.3666,8.3866,8.1666,8.38,2737200,0
+DLTR.US,D,20010618,000000,8.3834,8.4067,8.1666,8.1666,1351800,0
+DLTR.US,D,20010619,000000,8.2334,8.5166,8.2234,8.3666,2804100,0
+DLTR.US,D,20010620,000000,8.3666,8.45,8.3166,8.3834,2201100,0
+DLTR.US,D,20010621,000000,8.3766,8.6234,8.3166,8.4366,3326700,0
+DLTR.US,D,20010622,000000,8.44,8.6466,8.3166,8.6366,2748000,0
+DLTR.US,D,20010625,000000,8.6166,8.84,8.5334,8.6434,4479600,0
+DLTR.US,D,20010626,000000,8.62,8.6733,8.47,8.5634,5216700,0
+DLTR.US,D,20010627,000000,8.5834,8.67,8.5434,8.61,3775800,0
+DLTR.US,D,20010628,000000,8.61,9.0666,8.61,8.95,5179500,0
+DLTR.US,D,20010629,000000,8.9466,9.28,8.9434,9.28,7533300,0
+DLTR.US,D,20010702,000000,9.2,9.4334,8.9666,9.26,3137700,0
+DLTR.US,D,20010703,000000,9.25,9.38,9.2166,9.38,2874900,0
+DLTR.US,D,20010705,000000,9.4366,10.167,9.4334,10.003,14112300,0
+DLTR.US,D,20010706,000000,10.023,10.73,9.853,10.423,9694500,0
+DLTR.US,D,20010709,000000,10.433,10.833,10.067,10.697,11010900,0
+DLTR.US,D,20010710,000000,10.55,10.7,10.35,10.463,7536000,0
+DLTR.US,D,20010711,000000,10.383,10.413,10.167,10.273,8037900,0
+DLTR.US,D,20010712,000000,10.327,10.683,10.317,10.663,4088700,0
+DLTR.US,D,20010713,000000,10.583,10.7,10.567,10.633,4704900,0
+DLTR.US,D,20010716,000000,10.65,10.77,10.583,10.677,5305500,0
+DLTR.US,D,20010717,000000,10.7,10.867,10.68,10.85,2881200,0
+DLTR.US,D,20010718,000000,10.85,10.897,10.743,10.803,3411900,0
+DLTR.US,D,20010719,000000,10.807,11.083,10.807,11.067,4296900,0
+DLTR.US,D,20010720,000000,11,11.627,10.993,11.513,3790500,0
+DLTR.US,D,20010723,000000,11.5,11.653,11.3,11.4,6620700,0
+DLTR.US,D,20010724,000000,11.33,11.333,10.84,11.04,5493300,0
+DLTR.US,D,20010725,000000,9.1567,9.25,8.6334,8.99,21604800,0
+DLTR.US,D,20010726,000000,8.95,9.0966,8.2834,8.6,12757500,0
+DLTR.US,D,20010727,000000,8.47,8.7034,8.4566,8.5666,3704400,0
+DLTR.US,D,20010730,000000,8.5034,8.82,8.5,8.7834,2334900,0
+DLTR.US,D,20010731,000000,8.7234,8.7534,8.61,8.6766,2347200,0
+DLTR.US,D,20010801,000000,8.6834,8.71,8.5,8.6866,3447000,0
+DLTR.US,D,20010802,000000,8.67,8.69,8.1834,8.3234,5728500,0
+DLTR.US,D,20010803,000000,8.32,8.47,8.29,8.44,2825700,0
+DLTR.US,D,20010806,000000,8.4666,8.4834,8.25,8.3534,2451900,0
+DLTR.US,D,20010807,000000,8.3,8.53,8.2234,8.4966,1413300,0
+DLTR.US,D,20010808,000000,8.47,8.6,8.3034,8.4166,3130500,0
+DLTR.US,D,20010809,000000,8.46,8.82,8.2834,8.8166,8042400,0
+DLTR.US,D,20010810,000000,8.77,8.8066,8.4,8.56,3139800,0
+DLTR.US,D,20010813,000000,8.5866,8.6534,8.4834,8.6166,2246400,0
+DLTR.US,D,20010814,000000,8.6166,8.7466,8.5,8.5166,3104400,0
+DLTR.US,D,20010815,000000,8.5034,8.5334,8.4166,8.5,1902600,0
+DLTR.US,D,20010816,000000,8.45,8.5,8.3466,8.4334,1870200,0
+DLTR.US,D,20010817,000000,8.4166,8.4834,8.23,8.3267,2017800,0
+DLTR.US,D,20010820,000000,8.3334,8.46,8.3166,8.42,1652400,0
+DLTR.US,D,20010821,000000,8.4266,8.5134,8.2866,8.3334,2490000,0
+DLTR.US,D,20010822,000000,8.3433,8.3934,7.7334,7.94,7324500,0
+DLTR.US,D,20010823,000000,8,8.0366,7.6266,7.75,4035600,0
+DLTR.US,D,20010824,000000,7.7534,8.0966,7.7534,8.0034,2494500,0
+DLTR.US,D,20010827,000000,7.9566,8.0734,7.79,7.8734,2421000,0
+DLTR.US,D,20010828,000000,7.8534,7.9166,7.5634,7.5634,2933700,0
+DLTR.US,D,20010829,000000,7.5866,7.75,7.2834,7.7466,2423100,0
+DLTR.US,D,20010830,000000,7.71,7.7466,7.54,7.5966,2833500,0
+DLTR.US,D,20010831,000000,7.6066,7.9166,7.5866,7.91,2453700,0
+DLTR.US,D,20010904,000000,7.9066,8.43,7.9066,8.2266,3495000,0
+DLTR.US,D,20010905,000000,8.28,8.3267,7.9034,7.94,3200100,0
+DLTR.US,D,20010906,000000,7.9534,8.0166,7.7,7.8166,3507900,0
+DLTR.US,D,20010907,000000,7.77,7.82,7.5266,7.7334,3864600,0
+DLTR.US,D,20010910,000000,7.7334,7.78,7.39,7.48,3090300,0
+DLTR.US,D,20010917,000000,7.3366,7.35,6.6,6.6,6271800,0
+DLTR.US,D,20010918,000000,6.7,6.76,6.33,6.4534,9523800,0
+DLTR.US,D,20010919,000000,6.4666,6.6034,5.9634,6.1,11021700,0
+DLTR.US,D,20010920,000000,6.1,6.1934,5.9934,6.1566,3477000,0
+DLTR.US,D,20010921,000000,6.05,6.1034,5.81,6.09,4054800,0
+DLTR.US,D,20010924,000000,6.1166,6.53,6.1133,6.4934,4182000,0
+DLTR.US,D,20010925,000000,6.5,6.5,6.1834,6.3034,7238400,0
+DLTR.US,D,20010926,000000,6.3466,6.39,5.8334,5.8934,3531000,0
+DLTR.US,D,20010927,000000,5.8666,5.9,5.4534,5.8834,10752600,0
+DLTR.US,D,20010928,000000,5.9034,6.3334,5.8834,6.2966,5561700,0
+DLTR.US,D,20011001,000000,6.2766,6.3666,6.0733,6.2734,2386500,0
+DLTR.US,D,20011002,000000,6.2834,6.3534,6.2034,6.2566,1615200,0
+DLTR.US,D,20011003,000000,6.26,6.7666,6.1934,6.72,8188200,0
+DLTR.US,D,20011004,000000,7.0666,7.2734,6.8334,7,6875700,0
+DLTR.US,D,20011005,000000,6.9534,7,6.6034,6.7,3061200,0
+DLTR.US,D,20011008,000000,6.6666,6.9166,6.6334,6.8966,2738700,0
+DLTR.US,D,20011009,000000,6.6,6.7166,6.51,6.7066,3347400,0
+DLTR.US,D,20011010,000000,6.7134,7.0966,6.6766,7.08,4766400,0
+DLTR.US,D,20011011,000000,7.0666,7.6334,7.0666,7.44,3244800,0
+DLTR.US,D,20011012,000000,7.4534,7.6466,7.1534,7.3734,3200400,0
+DLTR.US,D,20011015,000000,7.4166,7.4166,7.1766,7.2566,2574300,0
+DLTR.US,D,20011016,000000,7.2766,7.3866,7.1034,7.3266,1995000,0
+DLTR.US,D,20011017,000000,7.31,7.5334,7.0666,7.2,3547500,0
+DLTR.US,D,20011018,000000,7.28,7.39,7.1166,7.25,1069200,0
+DLTR.US,D,20011019,000000,7.3134,7.6334,7.1,7.5334,2246400,0
+DLTR.US,D,20011022,000000,7.57,7.71,7.4834,7.54,3443100,0
+DLTR.US,D,20011023,000000,7.75,8.1834,7.5834,7.6266,5504400,0
+DLTR.US,D,20011024,000000,7.9166,8.08,7.7434,8.01,8950200,0
+DLTR.US,D,20011025,000000,7.9866,8.06,7.6766,8.05,4598700,0
+DLTR.US,D,20011026,000000,8.0166,8.3134,8.0166,8.1034,2579100,0
+DLTR.US,D,20011029,000000,8.1666,8.1666,7.7534,7.8434,2473800,0
+DLTR.US,D,20011030,000000,7.8166,7.8166,7.4334,7.7034,2413800,0
+DLTR.US,D,20011031,000000,7.7966,7.8334,7.48,7.49,3326100,0
+DLTR.US,D,20011101,000000,7.4834,7.77,7.28,7.67,4868100,0
+DLTR.US,D,20011102,000000,7.6334,7.8166,7.3434,7.6234,3732300,0
+DLTR.US,D,20011105,000000,7.5866,7.92,7.5866,7.8266,2289900,0
+DLTR.US,D,20011106,000000,7.8334,8.1366,7.75,8.0734,1628700,0
+DLTR.US,D,20011107,000000,8.0634,8.28,8.0534,8.15,1785600,0
+DLTR.US,D,20011108,000000,8.15,8.54,8.1,8.5266,3494100,0
+DLTR.US,D,20011109,000000,8.5266,8.7466,8.4334,8.6,5481300,0
+DLTR.US,D,20011112,000000,8.6,8.6034,8.2466,8.53,2378100,0
+DLTR.US,D,20011113,000000,8.5634,9.0334,8.5334,9.0034,1926600,0
+DLTR.US,D,20011114,000000,9.0834,9.2934,8.8666,8.9866,3944700,0
+DLTR.US,D,20011115,000000,8.98,9.3134,8.94,9.1534,2501100,0
+DLTR.US,D,20011116,000000,9.1366,9.2334,8.87,8.9866,3219300,0
+DLTR.US,D,20011119,000000,9,9.33,8.9966,9.2366,1887300,0
+DLTR.US,D,20011120,000000,9.2966,9.3334,9.0866,9.21,1610400,0
+DLTR.US,D,20011121,000000,9.11,9.2666,9.0034,9.2666,919500,0
+DLTR.US,D,20011123,000000,9.2666,9.4166,9.2,9.3634,629700,0
+DLTR.US,D,20011126,000000,9.4034,9.557,9.3334,9.557,1743600,0
+DLTR.US,D,20011127,000000,9.577,9.917,9.3334,9.853,5190900,0
+DLTR.US,D,20011128,000000,9.803,9.833,9.64,9.657,4609500,0
+DLTR.US,D,20011129,000000,9.73,9.737,9.4666,9.557,3266700,0
+DLTR.US,D,20011130,000000,9.533,9.6,9.31,9.3466,3456300,0
+DLTR.US,D,20011203,000000,9.3433,9.35,8.9434,8.9434,2385900,0
+DLTR.US,D,20011204,000000,8.9666,9.03,8.8234,8.91,4246200,0
+DLTR.US,D,20011205,000000,8.8766,9.3433,8.8666,9.23,3659700,0
+DLTR.US,D,20011206,000000,9.25,9.503,9.07,9.5,4785300,0
+DLTR.US,D,20011207,000000,9.4334,9.53,9.3334,9.48,3016800,0
+DLTR.US,D,20011210,000000,9.3934,9.4566,9.2466,9.3,3909900,0
+DLTR.US,D,20011211,000000,9.35,9.3534,9.0366,9.0834,2007300,0
+DLTR.US,D,20011212,000000,9.1567,9.1567,8.6234,8.8066,3594000,0
+DLTR.US,D,20011213,000000,8.7634,8.7634,8.3334,8.3366,4749900,0
+DLTR.US,D,20011214,000000,8.3634,8.6934,8.2566,8.69,4586400,0
+DLTR.US,D,20011217,000000,8.6567,8.6666,8.38,8.38,3859200,0
+DLTR.US,D,20011218,000000,8.4166,8.55,8.4166,8.52,4566900,0
+DLTR.US,D,20011219,000000,8.5,9.2666,8.4166,9.1466,5081700,0
+DLTR.US,D,20011220,000000,9.15,9.8,9.15,9.703,8912700,0
+DLTR.US,D,20011221,000000,9.797,10.2,9.667,10.113,7667700,0
+DLTR.US,D,20011224,000000,10.187,10.207,10,10.14,1961400,0
+DLTR.US,D,20011226,000000,10.033,10.43,10.017,10.273,2669400,0
+DLTR.US,D,20011227,000000,10.287,10.467,10.287,10.42,2577300,0
+DLTR.US,D,20011228,000000,10.427,10.623,10.39,10.527,2140500,0
+DLTR.US,D,20011231,000000,10.55,10.55,10.253,10.303,2760000,0
+DLTR.US,D,20020102,000000,10.333,10.427,10.08,10.2,1978200,0
+DLTR.US,D,20020103,000000,10.197,10.247,9.95,10.117,3203700,0
+DLTR.US,D,20020104,000000,10.147,10.247,9.99,10.067,4050900,0
+DLTR.US,D,20020107,000000,10,10.4,9.643,9.913,5038200,0
+DLTR.US,D,20020108,000000,9.953,9.963,9.4766,9.533,6130500,0
+DLTR.US,D,20020109,000000,9.56,9.79,9.4366,9.583,2090700,0
+DLTR.US,D,20020110,000000,9.53,9.767,9.52,9.65,4323300,0
+DLTR.US,D,20020111,000000,9.653,9.667,9.3534,9.37,5776500,0
+DLTR.US,D,20020114,000000,9.2166,9.3466,9.15,9.1766,3302400,0
+DLTR.US,D,20020115,000000,9.1334,9.583,8.9866,9.3066,2502600,0
+DLTR.US,D,20020116,000000,9.2566,9.76,9.25,9.703,3978000,0
+DLTR.US,D,20020117,000000,9.76,10,9.617,9.967,4342200,0
+DLTR.US,D,20020118,000000,9.953,10,9.583,9.697,2517000,0
+DLTR.US,D,20020122,000000,9.69,10.013,9.637,9.733,4094400,0
+DLTR.US,D,20020123,000000,9.747,9.763,9.583,9.65,4250700,0
+DLTR.US,D,20020124,000000,9.667,9.887,9.653,9.687,2516700,0
+DLTR.US,D,20020125,000000,9.923,10.983,9.923,10.927,19038900,0
+DLTR.US,D,20020128,000000,10.863,11.32,10.863,11.077,8579700,0
+DLTR.US,D,20020129,000000,11.057,11.247,10.733,10.92,3667500,0
+DLTR.US,D,20020130,000000,10.917,11.05,10.537,11,3713100,0
+DLTR.US,D,20020131,000000,11.06,11.203,10.97,11.003,2265600,0
+DLTR.US,D,20020201,000000,10.99,11.167,10.613,10.983,3183900,0
+DLTR.US,D,20020204,000000,10.977,10.977,10.42,10.51,1489200,0
+DLTR.US,D,20020205,000000,10.5,10.683,10.35,10.55,2092500,0
+DLTR.US,D,20020206,000000,10.567,10.817,10.56,10.667,2767500,0
+DLTR.US,D,20020207,000000,10.7,10.823,10.403,10.45,2056200,0
+DLTR.US,D,20020208,000000,10.5,10.533,10.37,10.43,1133400,0
+DLTR.US,D,20020211,000000,10.617,10.957,10.533,10.93,1892700,0
+DLTR.US,D,20020212,000000,10.923,10.927,10.593,10.697,1623900,0
+DLTR.US,D,20020213,000000,10.683,10.767,10.367,10.397,4538700,0
+DLTR.US,D,20020214,000000,10.47,10.533,10.3,10.453,2106000,0
+DLTR.US,D,20020215,000000,10.417,10.463,10.143,10.283,4721700,0
+DLTR.US,D,20020219,000000,10.267,10.277,10.027,10.033,1881900,0
+DLTR.US,D,20020220,000000,10.03,10.227,9.783,9.96,1585200,0
+DLTR.US,D,20020221,000000,9.95,10.5,9.9,10.247,2180400,0
+DLTR.US,D,20020222,000000,10.33,10.34,9.55,9.75,2894700,0
+DLTR.US,D,20020225,000000,9.767,10.283,9.767,10.2,1893900,0
+DLTR.US,D,20020226,000000,10.243,10.48,10.05,10.417,1269900,0
+DLTR.US,D,20020227,000000,10.437,10.767,10.433,10.667,3252600,0
+DLTR.US,D,20020228,000000,10.707,10.84,10.6,10.68,3259200,0
+DLTR.US,D,20020301,000000,10.677,10.713,10.457,10.65,1309800,0
+DLTR.US,D,20020304,000000,10.613,10.963,10.6,10.827,2561400,0
+DLTR.US,D,20020305,000000,10.93,10.933,10.233,10.46,2148600,0
+DLTR.US,D,20020306,000000,10.583,10.667,10.017,10.45,3829800,0
+DLTR.US,D,20020307,000000,10.457,10.61,10.147,10.327,2303100,0
+DLTR.US,D,20020308,000000,10.38,10.627,10.35,10.513,1690800,0
+DLTR.US,D,20020311,000000,10.53,10.637,10.347,10.54,1741200,0
+DLTR.US,D,20020312,000000,10.547,10.833,10.4,10.753,1351500,0
+DLTR.US,D,20020313,000000,10.777,10.787,10.54,10.593,1560000,0
+DLTR.US,D,20020314,000000,10.623,10.78,10.56,10.68,1377300,0
+DLTR.US,D,20020315,000000,10.613,11.333,10.603,11.27,6350700,0
+DLTR.US,D,20020318,000000,11.7,11.717,11.02,11.15,7802700,0
+DLTR.US,D,20020319,000000,11.187,11.637,11.123,11.563,6852000,0
+DLTR.US,D,20020320,000000,11.6,11.667,11.367,11.657,2616000,0
+DLTR.US,D,20020321,000000,11.6,11.6,11.25,11.47,3072300,0
+DLTR.US,D,20020322,000000,11.46,11.467,11.21,11.273,3864600,0
+DLTR.US,D,20020325,000000,11.317,11.333,10.86,10.923,2867700,0
+DLTR.US,D,20020326,000000,11.067,11.133,10.917,11,1765800,0
+DLTR.US,D,20020327,000000,11,11.027,10.8,10.9,2356800,0
+DLTR.US,D,20020328,000000,10.94,11.067,10.927,10.937,3368700,0
+DLTR.US,D,20020401,000000,10.947,10.98,10.22,10.673,3151800,0
+DLTR.US,D,20020402,000000,10.617,10.75,10.45,10.623,2740800,0
+DLTR.US,D,20020403,000000,10.623,10.65,10.35,10.55,2840700,0
+DLTR.US,D,20020404,000000,10.533,10.967,10.533,10.9,2569500,0
+DLTR.US,D,20020405,000000,10.937,11.067,10.883,11.013,3083400,0
+DLTR.US,D,20020408,000000,11,11.207,10.88,11.163,2743200,0
+DLTR.US,D,20020409,000000,11.307,11.43,10.957,11,3645600,0
+DLTR.US,D,20020410,000000,11.043,11.117,10.833,11.057,5578200,0
+DLTR.US,D,20020411,000000,11.067,11.197,10.787,10.813,2187000,0
+DLTR.US,D,20020412,000000,10.833,11.103,10.8,10.997,2376300,0
+DLTR.US,D,20020415,000000,11.053,11.1,10.897,10.917,1094400,0
+DLTR.US,D,20020416,000000,10.977,11.167,10.973,11.103,1828800,0
+DLTR.US,D,20020417,000000,11.103,11.237,10.887,11.1,2672100,0
+DLTR.US,D,20020418,000000,11.1,11.267,10.95,11.143,1896000,0
+DLTR.US,D,20020419,000000,11.133,11.243,10.973,11.207,1157700,0
+DLTR.US,D,20020422,000000,11.19,11.227,10.827,10.97,1299900,0
+DLTR.US,D,20020423,000000,10.92,11.193,10.757,11.133,2697900,0
+DLTR.US,D,20020424,000000,11.167,11.25,10.863,10.937,2045100,0
+DLTR.US,D,20020425,000000,10.927,11.227,10.883,11.13,1696200,0
+DLTR.US,D,20020426,000000,11.617,12.403,11.567,12.267,13839600,0
+DLTR.US,D,20020429,000000,12.383,12.873,12.293,12.86,7052700,0
+DLTR.US,D,20020430,000000,12.383,12.743,12.073,12.713,5237700,0
+DLTR.US,D,20020501,000000,12.727,12.867,12.617,12.693,4384500,0
+DLTR.US,D,20020502,000000,12.7,12.783,12.667,12.71,3492000,0
+DLTR.US,D,20020503,000000,12.71,12.773,12.483,12.733,3454200,0
+DLTR.US,D,20020506,000000,12.777,13.137,12.583,12.717,3183600,0
+DLTR.US,D,20020507,000000,12.667,12.75,12.463,12.647,2842800,0
+DLTR.US,D,20020508,000000,12.703,12.94,12.267,12.69,2885100,0
+DLTR.US,D,20020509,000000,12.723,12.94,12.62,12.74,2255700,0
+DLTR.US,D,20020510,000000,12.797,12.967,12.75,12.86,1445100,0
+DLTR.US,D,20020513,000000,12.793,12.86,12.467,12.707,2409300,0
+DLTR.US,D,20020514,000000,12.717,13.25,12.713,13.1,2877600,0
+DLTR.US,D,20020515,000000,13.033,13.1,12.823,12.92,3486600,0
+DLTR.US,D,20020516,000000,12.967,13,12.767,12.967,1697100,0
+DLTR.US,D,20020517,000000,12.98,13.137,12.917,13.11,2414700,0
+DLTR.US,D,20020520,000000,13.143,13.23,12.94,12.967,1701900,0
+DLTR.US,D,20020521,000000,13.137,13.137,12.533,12.823,1601700,0
+DLTR.US,D,20020522,000000,12.773,12.82,12.5,12.667,3139800,0
+DLTR.US,D,20020523,000000,12.717,13.007,12.497,13,2370600,0
+DLTR.US,D,20020524,000000,12.903,13.067,12.523,12.543,1408200,0
+DLTR.US,D,20020528,000000,12.617,12.69,12.2,12.46,1652100,0
+DLTR.US,D,20020529,000000,12.45,12.667,12.343,12.427,1644600,0
+DLTR.US,D,20020530,000000,12.433,12.653,12.333,12.503,2817000,0
+DLTR.US,D,20020531,000000,13.063,13.667,12.923,13.423,37014600,0
+DLTR.US,D,20020603,000000,13.283,13.347,13.047,13.087,5915100,0
+DLTR.US,D,20020604,000000,13.09,13.333,12.8,13,3804600,0
+DLTR.US,D,20020605,000000,12.873,13.17,12.833,13.063,4276200,0
+DLTR.US,D,20020606,000000,13.197,13.283,12.947,12.997,2976600,0
+DLTR.US,D,20020607,000000,13.033,13.11,12.897,12.997,2170800,0
+DLTR.US,D,20020610,000000,13,13.347,12.983,13.197,3649200,0
+DLTR.US,D,20020611,000000,13.1,13.347,13.057,13.12,3867000,0
+DLTR.US,D,20020612,000000,13.167,13.333,13.123,13.32,2617200,0
+DLTR.US,D,20020613,000000,13.283,13.317,12.743,12.78,3781500,0
+DLTR.US,D,20020614,000000,12.723,12.78,12.283,12.503,3232800,0
+DLTR.US,D,20020617,000000,12.573,12.95,12.57,12.777,3703200,0
+DLTR.US,D,20020618,000000,12.75,12.75,12.55,12.623,3136500,0
+DLTR.US,D,20020619,000000,12.61,12.973,12.57,12.743,1931100,0
+DLTR.US,D,20020620,000000,12.763,12.907,12.517,12.583,1635600,0
+DLTR.US,D,20020621,000000,12.567,12.84,12.11,12.723,4067100,0
+DLTR.US,D,20020624,000000,12.767,13.107,12.3,12.963,4958400,0
+DLTR.US,D,20020625,000000,12.967,13.107,12.753,12.86,3408900,0
+DLTR.US,D,20020626,000000,12.7,12.777,12.32,12.607,3408600,0
+DLTR.US,D,20020627,000000,12.82,12.897,12.31,12.603,3656100,0
+DLTR.US,D,20020628,000000,12.747,13.34,12.703,13.137,4855800,0
+DLTR.US,D,20020701,000000,13.15,13.28,12.283,12.353,4685700,0
+DLTR.US,D,20020702,000000,12.337,12.417,12.103,12.157,5323800,0
+DLTR.US,D,20020703,000000,12.1,12.11,11.51,11.717,5265300,0
+DLTR.US,D,20020705,000000,11.833,12.613,11.83,12.563,1572000,0
+DLTR.US,D,20020708,000000,12.517,12.653,12.03,12.063,2973000,0
+DLTR.US,D,20020709,000000,12,12,11.05,11.103,11377500,0
+DLTR.US,D,20020710,000000,11.18,11.667,10.86,10.973,5195100,0
+DLTR.US,D,20020711,000000,10.997,11.303,10.767,11.193,3062100,0
+DLTR.US,D,20020712,000000,11.21,11.273,10.833,10.873,3296100,0
+DLTR.US,D,20020715,000000,10.917,11.04,9.867,10.703,5025000,0
+DLTR.US,D,20020716,000000,10.533,10.667,10.097,10.18,4060500,0
+DLTR.US,D,20020717,000000,10.287,10.683,9.753,10.127,4404300,0
+DLTR.US,D,20020718,000000,10.1,10.423,9.86,9.937,2739000,0
+DLTR.US,D,20020719,000000,9.933,10,9.553,9.647,3117600,0
+DLTR.US,D,20020722,000000,9.563,9.8,8.97,9.3534,3138300,0
+DLTR.US,D,20020723,000000,9.3634,9.59,9.2,9.2666,3166800,0
+DLTR.US,D,20020724,000000,9.2634,10.17,8.7534,10.157,4555200,0
+DLTR.US,D,20020725,000000,10.087,10.12,9.3666,9.833,3276300,0
+DLTR.US,D,20020726,000000,10.033,10.673,10.033,10.5,4906500,0
+DLTR.US,D,20020729,000000,10.537,11.26,10.507,11.15,3900300,0
+DLTR.US,D,20020730,000000,11.003,11.007,10.06,10.337,6912300,0
+DLTR.US,D,20020731,000000,10.2,10.417,10.083,10.4,5280300,0
+DLTR.US,D,20020801,000000,10.333,10.533,9.667,9.733,5275200,0
+DLTR.US,D,20020802,000000,9.65,9.653,8.8666,9.0966,4568100,0
+DLTR.US,D,20020805,000000,9.0166,9.1966,8.7134,8.76,3503700,0
+DLTR.US,D,20020806,000000,8.9034,9.607,8.89,9.3934,4191000,0
+DLTR.US,D,20020807,000000,9.51,9.677,9.3,9.663,3928500,0
+DLTR.US,D,20020808,000000,9.557,9.65,8.64,9.58,5133600,0
+DLTR.US,D,20020809,000000,9.3934,9.743,9.29,9.577,2324100,0
+DLTR.US,D,20020812,000000,9.4934,9.503,8.6466,8.9366,6858900,0
+DLTR.US,D,20020813,000000,8.9,9.11,8.3334,8.41,6118800,0
+DLTR.US,D,20020814,000000,8.37,9.1334,8.3334,9.13,8100900,0
+DLTR.US,D,20020816,000000,9.503,9.913,9.3534,9.797,3567300,0
+DLTR.US,D,20020819,000000,9.907,10.313,9.803,10.22,5250300,0
+DLTR.US,D,20020820,000000,10.217,10.333,9.967,10.193,2685600,0
+DLTR.US,D,20020821,000000,10.253,10.29,9.563,10.09,5154000,0
+DLTR.US,D,20020822,000000,10.117,10.12,9.713,9.903,2034600,0
+DLTR.US,D,20020823,000000,9.86,9.907,9.1334,9.2,4708200,0
+DLTR.US,D,20020826,000000,9.3666,9.4366,8.9866,9.3666,3621000,0
+DLTR.US,D,20020827,000000,8.6666,8.98,8.3666,8.3734,12790200,0
+DLTR.US,D,20020828,000000,8.3766,8.59,8.3,8.3334,5367300,0
+DLTR.US,D,20020829,000000,8.25,8.3834,8.0834,8.2466,3455700,0
+DLTR.US,D,20020830,000000,8.2434,8.4966,8.1666,8.2034,2616600,0
+DLTR.US,D,20020903,000000,8.08,8.27,7.8234,8.1634,3803400,0
+DLTR.US,D,20020904,000000,8.19,8.5634,7.8966,8.5,5918700,0
+DLTR.US,D,20020905,000000,8.33,8.35,7.8666,7.87,3326700,0
+DLTR.US,D,20020906,000000,7.9166,8.38,7.91,8.2966,3137400,0
+DLTR.US,D,20020909,000000,8.3,8.3034,7.9666,8.2,3785400,0
+DLTR.US,D,20020910,000000,8.2266,8.23,7.8,7.9466,3762600,0
+DLTR.US,D,20020911,000000,7.9666,8.1567,7.9166,8.1366,4117800,0
+DLTR.US,D,20020912,000000,8.1166,8.1166,7.6266,7.7,5207700,0
+DLTR.US,D,20020913,000000,7.6666,7.6734,7.3066,7.3634,5033700,0
+DLTR.US,D,20020917,000000,7.92,8.2366,7.82,8.1066,9919200,0
+DLTR.US,D,20020918,000000,8.0866,8.1334,7.7234,7.9766,6944100,0
+DLTR.US,D,20020919,000000,7.87,7.89,7.7,7.79,3887100,0
+DLTR.US,D,20020920,000000,7.7834,7.8566,7.6334,7.81,5539200,0
+DLTR.US,D,20020923,000000,7.7466,7.78,7.6234,7.7066,3384000,0
+DLTR.US,D,20020924,000000,7.6534,7.7366,7.3834,7.4934,3054600,0
+DLTR.US,D,20020925,000000,7.5834,7.95,7.5166,7.8934,2676600,0
+DLTR.US,D,20020926,000000,7.9,8.2,7.9,8.06,2764800,0
+DLTR.US,D,20020927,000000,7.9966,8.1866,7.7534,7.7534,2118600,0
+DLTR.US,D,20020930,000000,7.5466,7.5834,7.0434,7.3466,4536300,0
+DLTR.US,D,20021001,000000,7.3534,7.6266,7.0066,7.4234,6488100,0
+DLTR.US,D,20021002,000000,7.4,7.4634,7.03,7.0334,4314600,0
+DLTR.US,D,20021003,000000,7.0334,7.0466,6.79,6.9534,3668400,0
+DLTR.US,D,20021004,000000,6.9634,7.28,6.7566,7.1834,4547400,0
+DLTR.US,D,20021007,000000,7.1534,7.1566,6.4234,6.5166,6603600,0
+DLTR.US,D,20021008,000000,6.6334,7.1,6.36,6.8134,8746500,0
+DLTR.US,D,20021009,000000,6.6,6.75,6.4534,6.5866,4517400,0
+DLTR.US,D,20021010,000000,6.6134,6.9166,6.3666,6.6966,6220500,0
+DLTR.US,D,20021011,000000,6.8234,7.1634,6.6,7.1434,5728200,0
+DLTR.US,D,20021014,000000,7.1334,7.4066,6.8866,7.0034,5968500,0
+DLTR.US,D,20021015,000000,7.3034,8.04,7.1166,7.9466,9123900,0
+DLTR.US,D,20021016,000000,7.7634,7.9434,7.49,7.63,3246600,0
+DLTR.US,D,20021017,000000,8,8.1666,7.8834,8.07,3705600,0
+DLTR.US,D,20021018,000000,7.9934,8.41,7.79,8.3734,3552300,0
+DLTR.US,D,20021021,000000,8.34,8.5,7.9934,8.3934,3034500,0
+DLTR.US,D,20021022,000000,8.36,8.56,8.0334,8.06,3213600,0
+DLTR.US,D,20021023,000000,8.08,8.5166,7.91,8.3334,5334300,0
+DLTR.US,D,20021024,000000,8.28,8.5,7.8834,7.94,3448500,0
+DLTR.US,D,20021025,000000,7.9834,8.81,7.9666,8.7834,8521500,0
+DLTR.US,D,20021028,000000,9.4934,9.4966,8.7866,9.1034,10289400,0
+DLTR.US,D,20021029,000000,9.1134,9.1834,8.6,9.0034,6011700,0
+DLTR.US,D,20021030,000000,9.0466,9.0834,8.7034,8.77,4708800,0
+DLTR.US,D,20021031,000000,8.83,8.9067,8.53,8.7634,3770700,0
+DLTR.US,D,20021101,000000,8.7666,8.96,8.5166,8.8534,3464100,0
+DLTR.US,D,20021104,000000,9.0166,9.0434,8.5933,8.6466,2898600,0
+DLTR.US,D,20021105,000000,8.6666,8.8734,8.5334,8.87,3437700,0
+DLTR.US,D,20021106,000000,8.9034,9.0566,8.75,8.9766,2948100,0
+DLTR.US,D,20021107,000000,8.9166,9.0334,8.48,8.5634,2880900,0
+DLTR.US,D,20021108,000000,8.5634,8.8334,8.3334,8.5134,2805300,0
+DLTR.US,D,20021111,000000,8.5,8.5034,8.0634,8.14,2526300,0
+DLTR.US,D,20021112,000000,8.1834,8.5966,7.9,8.3666,3755400,0
+DLTR.US,D,20021113,000000,8.4,8.6366,8.11,8.5834,5857500,0
+DLTR.US,D,20021114,000000,8.65,9.19,8.6466,9.0366,4411200,0
+DLTR.US,D,20021115,000000,9.01,9.21,8.9666,9.1166,4154100,0
+DLTR.US,D,20021118,000000,9.1366,9.3134,9.0666,9.1266,2988600,0
+DLTR.US,D,20021119,000000,9.1066,9.2666,8.6,8.7166,6257400,0
+DLTR.US,D,20021120,000000,8.7366,9.0034,8.6066,8.9966,3414000,0
+DLTR.US,D,20021121,000000,9.0166,9.2866,9,9.2334,3026100,0
+DLTR.US,D,20021122,000000,9.22,9.2766,9,9.0866,2556300,0
+DLTR.US,D,20021125,000000,9.0834,9.3234,9,9.27,2812500,0
+DLTR.US,D,20021126,000000,9.2634,9.3034,8.92,8.99,2742600,0
+DLTR.US,D,20021127,000000,8.97,9.773,8.9334,9.57,3942900,0
+DLTR.US,D,20021129,000000,9.607,9.86,9.5,9.783,2404500,0
+DLTR.US,D,20021202,000000,9.93,10.197,9.4334,9.57,3275400,0
+DLTR.US,D,20021203,000000,9.547,9.7,9.38,9.41,2033700,0
+DLTR.US,D,20021204,000000,9.577,9.727,9.2966,9.4934,3323400,0
+DLTR.US,D,20021205,000000,9.563,9.7,9.32,9.4233,3753600,0
+DLTR.US,D,20021206,000000,9.3066,9.717,9.3,9.627,2871000,0
+DLTR.US,D,20021209,000000,9.59,9.597,9.1034,9.1166,3983400,0
+DLTR.US,D,20021210,000000,9.21,9.4634,9.19,9.21,3346200,0
+DLTR.US,D,20021211,000000,9.1666,9.1966,8.9734,9.0566,5672100,0
+DLTR.US,D,20021212,000000,9.1234,9.16,8.78,9.0166,3522900,0
+DLTR.US,D,20021213,000000,8.9834,8.99,8.6234,8.7666,3186900,0
+DLTR.US,D,20021216,000000,8.78,9.2134,8.7634,8.9734,3336600,0
+DLTR.US,D,20021217,000000,8.97,9.02,8.6166,8.7034,3352800,0
+DLTR.US,D,20021218,000000,8.6866,8.7,8.26,8.4067,4999800,0
+DLTR.US,D,20021219,000000,8.35,8.4334,8.0266,8.39,4991100,0
+DLTR.US,D,20021220,000000,8.4966,8.6966,8.36,8.41,3767100,0
+DLTR.US,D,20021223,000000,8.16,8.4734,8.0866,8.1934,2282700,0
+DLTR.US,D,20021224,000000,8.1666,8.2134,7.9834,8.15,1819200,0
+DLTR.US,D,20021226,000000,8.15,8.3334,8.15,8.2234,1867800,0
+DLTR.US,D,20021227,000000,8.2334,8.2834,8.1066,8.1434,1572600,0
+DLTR.US,D,20021230,000000,8.1666,8.35,7.9434,8.2334,2146800,0
+DLTR.US,D,20021231,000000,8.25,8.3334,8.1567,8.19,1814400,0
+DLTR.US,D,20030102,000000,8.1733,8.7,8.17,8.5834,3075300,0
+DLTR.US,D,20030103,000000,8.5434,8.6334,8.3334,8.4334,5176800,0
+DLTR.US,D,20030106,000000,8.4434,8.6434,8.2834,8.42,6669300,0
+DLTR.US,D,20030107,000000,8.6666,9.1334,8.6366,8.9,12074400,0
+DLTR.US,D,20030108,000000,8.8734,8.8734,8.6466,8.6866,5110800,0
+DLTR.US,D,20030109,000000,8.7534,9.06,8.7,8.8934,5806500,0
+DLTR.US,D,20030110,000000,8.8433,9.15,8.8,9.14,3671100,0
+DLTR.US,D,20030113,000000,9.1634,9.3234,8.9134,9.06,6103200,0
+DLTR.US,D,20030114,000000,9.0666,9.25,8.91,9.0334,2438100,0
+DLTR.US,D,20030115,000000,9.05,9.0966,8.88,8.88,3583500,0
+DLTR.US,D,20030116,000000,8.8834,9.0266,8.75,8.8234,2051100,0
+DLTR.US,D,20030117,000000,8.7566,8.9,8.6366,8.6666,1786800,0
+DLTR.US,D,20030121,000000,8.69,8.7234,8.2,8.25,2793600,0
+DLTR.US,D,20030122,000000,8.2134,8.49,8.04,8.1134,4968300,0
+DLTR.US,D,20030123,000000,8.21,8.4166,8.11,8.3834,3224100,0
+DLTR.US,D,20030124,000000,7.9266,7.93,7.0734,7.5666,22813800,0
+DLTR.US,D,20030127,000000,7.5366,7.5666,7.1466,7.51,7619100,0
+DLTR.US,D,20030128,000000,7.55,7.5566,7.3434,7.45,5205300,0
+DLTR.US,D,20030129,000000,7.41,7.5534,7.29,7.52,5567100,0
+DLTR.US,D,20030130,000000,7.5134,7.57,7.2366,7.2566,4512900,0
+DLTR.US,D,20030131,000000,7.2066,7.3634,7.1666,7.32,4828800,0
+DLTR.US,D,20030203,000000,7.3366,7.3834,7.31,7.3434,4844700,0
+DLTR.US,D,20030204,000000,7.3166,7.3334,7.1266,7.2266,4728900,0
+DLTR.US,D,20030205,000000,7.2866,7.4634,7.2,7.33,4071600,0
+DLTR.US,D,20030206,000000,7.28,7.37,7.13,7.2366,4070100,0
+DLTR.US,D,20030207,000000,7.3,7.31,7,7.0166,4033500,0
+DLTR.US,D,20030210,000000,7.0266,7.14,6.8466,7.1134,5310000,0
+DLTR.US,D,20030211,000000,7.1434,7.19,7.0134,7.04,4556700,0
+DLTR.US,D,20030212,000000,7.0466,7.08,6.9534,6.9734,3675600,0
+DLTR.US,D,20030213,000000,7.01,7.0134,6.7834,6.9166,2467500,0
+DLTR.US,D,20030214,000000,6.9334,7.1834,6.8466,7.17,2772900,0
+DLTR.US,D,20030218,000000,7.1834,7.2566,7.0366,7.24,2393700,0
+DLTR.US,D,20030219,000000,7.2566,7.3,6.9166,6.9966,1987500,0
+DLTR.US,D,20030220,000000,7.0566,7.0666,6.8866,6.9066,2194200,0
+DLTR.US,D,20030221,000000,6.9334,6.9534,6.7734,6.8366,5122200,0
+DLTR.US,D,20030224,000000,6.7734,6.8234,6.6,6.6366,4183800,0
+DLTR.US,D,20030225,000000,6.59,6.67,6.4334,6.6066,4392300,0
+DLTR.US,D,20030226,000000,6.5566,6.6166,6.44,6.45,3179400,0
+DLTR.US,D,20030227,000000,6.51,6.86,6.5034,6.8366,3855300,0
+DLTR.US,D,20030228,000000,6.7966,6.95,6.7666,6.8834,2517600,0
+DLTR.US,D,20030303,000000,7.0666,7.07,6.7134,6.7234,2654100,0
+DLTR.US,D,20030304,000000,6.7166,6.7334,6.3934,6.3934,2697600,0
+DLTR.US,D,20030305,000000,6.4267,6.4267,5.8,6.19,11658000,0
+DLTR.US,D,20030306,000000,6.1767,6.2634,6.0666,6.1367,6545100,0
+DLTR.US,D,20030307,000000,6.1,6.2734,6.0034,6.1866,4362300,0
+DLTR.US,D,20030310,000000,6.2066,6.2366,6.0866,6.1334,2389500,0
+DLTR.US,D,20030311,000000,6.2334,6.3266,6.14,6.2534,3401400,0
+DLTR.US,D,20030312,000000,6.2434,6.3366,6.1866,6.2834,5809800,0
+DLTR.US,D,20030313,000000,6.42,6.7134,6.35,6.6834,5115300,0
+DLTR.US,D,20030314,000000,6.69,6.69,6.5434,6.6134,3472500,0
+DLTR.US,D,20030317,000000,6.6534,7.1966,6.6066,7.1866,8268600,0
+DLTR.US,D,20030318,000000,7.2,7.3934,7.1466,7.3666,5010000,0
+DLTR.US,D,20030319,000000,7.3666,7.3666,6.9066,7.0434,7509000,0
+DLTR.US,D,20030320,000000,6.95,7.0266,6.68,6.8834,6178200,0
+DLTR.US,D,20030321,000000,7.0166,7.1734,6.85,7.1634,5052900,0
+DLTR.US,D,20030324,000000,7.0034,7.1666,6.65,6.6734,4754400,0
+DLTR.US,D,20030325,000000,6.7,6.9166,6.64,6.8334,3879900,0
+DLTR.US,D,20030326,000000,6.77,6.9334,6.7434,6.85,2626800,0
+DLTR.US,D,20030327,000000,6.8034,6.8666,6.65,6.6634,4602000,0
+DLTR.US,D,20030328,000000,6.6466,6.7334,6.6334,6.6634,2097300,0
+DLTR.US,D,20030331,000000,6.5766,6.7334,6.4966,6.6334,3769200,0
+DLTR.US,D,20030401,000000,6.63,6.6534,6.4666,6.5134,3492000,0
+DLTR.US,D,20030402,000000,6.6334,6.9334,6.6166,6.9034,3664500,0
+DLTR.US,D,20030403,000000,7.1166,7.1266,6.9,6.9866,3519622,0
+DLTR.US,D,20030404,000000,7.0134,7.0166,6.8034,6.82,3522654,0
+DLTR.US,D,20030407,000000,6.9234,7.0666,6.7666,6.7666,4577344,0
+DLTR.US,D,20030408,000000,6.7434,7.07,6.71,6.95,7371790,0
+DLTR.US,D,20030409,000000,7.0134,7.0166,6.8666,6.8666,4988476,0
+DLTR.US,D,20030410,000000,6.8966,7.2066,6.85,7.19,7051236,0
+DLTR.US,D,20030411,000000,7.1234,7.3834,7.1234,7.25,6702852,0
+DLTR.US,D,20030414,000000,7.2834,7.42,7.1234,7.41,4914040,0
+DLTR.US,D,20030415,000000,7.4166,7.7234,7.34,7.6834,5725558,0
+DLTR.US,D,20030416,000000,7.72,7.8366,7.62,7.6734,5131062,0
+DLTR.US,D,20030417,000000,7.6966,7.9666,7.6666,7.9666,5995128,0
+DLTR.US,D,20030421,000000,7.96,7.9634,7.8434,7.9066,3323862,0
+DLTR.US,D,20030422,000000,7.92,8.1134,7.7934,8.1,5297764,0
+DLTR.US,D,20030423,000000,8.0933,8.1134,7.9166,8.04,3187972,0
+DLTR.US,D,20030424,000000,8.04,8.04,7.85,7.9766,2776960,0
+DLTR.US,D,20030425,000000,7.9334,7.9666,7.7634,7.77,3187966,0
+DLTR.US,D,20030428,000000,7.78,7.9334,7.78,7.8966,5124304,0
+DLTR.US,D,20030429,000000,8.5066,8.5366,8.15,8.3766,9216136,0
+DLTR.US,D,20030430,000000,8.3666,8.5366,8.3334,8.48,5249920,0
+DLTR.US,D,20030501,000000,8.3966,8.44,8.1567,8.37,4412724,0
+DLTR.US,D,20030502,000000,8.3666,8.72,8.3666,8.6666,6609862,0
+DLTR.US,D,20030505,000000,8.7366,8.9134,8.7034,8.7934,6949908,0
+DLTR.US,D,20030506,000000,8.8267,9.2766,8.8066,9.17,8760604,0
+DLTR.US,D,20030507,000000,9.0734,9.26,9.0666,9.1666,5740924,0
+DLTR.US,D,20030508,000000,8.9766,9.18,8.8834,8.93,7317732,0
+DLTR.US,D,20030509,000000,8.9366,8.95,8.7,8.8334,5217042,0
+DLTR.US,D,20030512,000000,8.8,9.0566,8.7266,9.0434,5182236,0
+DLTR.US,D,20030513,000000,8.9,8.9334,8.6834,8.7334,4869478,0
+DLTR.US,D,20030514,000000,8.7566,8.7834,8.2866,8.47,9006958,0
+DLTR.US,D,20030515,000000,8.49,8.5334,8.3267,8.46,4668396,0
+DLTR.US,D,20030516,000000,8.5466,8.85,8.5234,8.5767,5680530,0
+DLTR.US,D,20030519,000000,8.4734,8.5767,8.3034,8.31,4071156,0
+DLTR.US,D,20030520,000000,8.39,8.5366,8.2734,8.3134,2557446,0
+DLTR.US,D,20030521,000000,8.3166,8.5767,8.2734,8.5634,4445286,0
+DLTR.US,D,20030522,000000,8.43,8.81,8.4233,8.7,3832732,0
+DLTR.US,D,20030523,000000,8.6834,8.7666,8.65,8.68,2898166,0
+DLTR.US,D,20030527,000000,8.6766,8.7534,8.5866,8.7334,4482514,0
+DLTR.US,D,20030528,000000,8.8,8.97,8.7534,8.9334,3569968,0
+DLTR.US,D,20030529,000000,9.0234,9.3334,9.0066,9.2334,8836486,0
+DLTR.US,D,20030530,000000,9.577,9.783,9.4334,9.667,12151012,0
+DLTR.US,D,20030602,000000,9.683,9.847,9.45,9.6,5920198,0
+DLTR.US,D,20030603,000000,9.597,9.683,9.4434,9.657,4806130,0
+DLTR.US,D,20030604,000000,9.653,9.833,9.613,9.723,5596542,0
+DLTR.US,D,20030605,000000,9.68,10.45,9.647,10.197,10257816,0
+DLTR.US,D,20030606,000000,10.263,10.347,10.053,10.083,4637484,0
+DLTR.US,D,20030609,000000,10.1,10.267,9.97,10.073,3413404,0
+DLTR.US,D,20030610,000000,10.133,10.447,10.083,10.447,6454134,0
+DLTR.US,D,20030611,000000,10.433,10.877,10.377,10.813,5709646,0
+DLTR.US,D,20030612,000000,10.847,11.27,10.773,11.05,12157092,0
+DLTR.US,D,20030613,000000,11.05,11.083,10.573,10.633,6803248,0
+DLTR.US,D,20030616,000000,10.6,11,10.573,10.95,5059804,0
+DLTR.US,D,20030617,000000,10.95,10.95,10.683,10.913,3685960,0
+DLTR.US,D,20030618,000000,10.87,10.877,10.63,10.673,4216284,0
+DLTR.US,D,20030619,000000,10.637,10.883,10.363,10.383,3820510,0
+DLTR.US,D,20030620,000000,10.46,10.64,10.337,10.5,2856588,0
+DLTR.US,D,20030623,000000,10.47,10.51,10.24,10.327,3624208,0
+DLTR.US,D,20030624,000000,10.29,10.623,10.26,10.53,3337854,0
+DLTR.US,D,20030625,000000,10.533,10.833,10.503,10.607,3812458,0
+DLTR.US,D,20030626,000000,10.627,10.937,10.477,10.83,3567712,0
+DLTR.US,D,20030627,000000,10.817,10.82,10.487,10.633,3963168,0
+DLTR.US,D,20030630,000000,10.627,10.823,10.557,10.59,4184052,0
+DLTR.US,D,20030701,000000,10.543,10.883,10.347,10.857,4863550,0
+DLTR.US,D,20030702,000000,10.877,11.163,10.84,11.15,4373974,0
+DLTR.US,D,20030703,000000,11.063,11.433,11,11.267,3257338,0
+DLTR.US,D,20030707,000000,11.357,11.663,11.333,11.457,5688586,0
+DLTR.US,D,20030708,000000,11.517,11.733,11.217,11.53,10254772,0
+DLTR.US,D,20030709,000000,11.53,11.65,11.37,11.487,4878394,0
+DLTR.US,D,20030710,000000,11.42,11.437,11.21,11.36,2861074,0
+DLTR.US,D,20030711,000000,11.353,11.5,11.347,11.45,3569656,0
+DLTR.US,D,20030714,000000,11.64,11.86,11.55,11.793,5467672,0
+DLTR.US,D,20030715,000000,11.837,12.167,11.833,12.02,6354340,0
+DLTR.US,D,20030716,000000,12.153,12.153,11.517,11.783,3907686,0
+DLTR.US,D,20030717,000000,11.7,11.813,11.393,11.473,3615142,0
+DLTR.US,D,20030718,000000,11.557,11.583,11.297,11.447,2911062,0
+DLTR.US,D,20030721,000000,11.4,11.427,11.17,11.243,2054484,0
+DLTR.US,D,20030722,000000,11.243,11.503,11.143,11.413,3309654,0
+DLTR.US,D,20030723,000000,11.457,11.457,10.923,11.183,4969428,0
+DLTR.US,D,20030724,000000,11.247,11.587,11.157,11.437,5355594,0
+DLTR.US,D,20030725,000000,11.453,11.833,11.447,11.78,4371982,0
+DLTR.US,D,20030728,000000,11.79,12.013,11.603,11.9,4606900,0
+DLTR.US,D,20030729,000000,11.967,12.103,11.687,12,5402742,0
+DLTR.US,D,20030730,000000,11.99,12.35,11.983,12.287,6626328,0
+DLTR.US,D,20030731,000000,12.393,12.54,12.043,12.243,4991428,0
+DLTR.US,D,20030801,000000,12.257,12.387,12.057,12.267,4105990,0
+DLTR.US,D,20030804,000000,12.267,12.45,12.03,12.293,4464532,0
+DLTR.US,D,20030805,000000,12.207,12.213,11.9,11.957,5857204,0
+DLTR.US,D,20030806,000000,11.937,12.2,11.857,12.133,5236038,0
+DLTR.US,D,20030807,000000,12.183,12.183,11.603,11.82,10025472,0
+DLTR.US,D,20030808,000000,11.823,12.107,11.793,12,3413424,0
+DLTR.US,D,20030811,000000,11.963,12.327,11.9,12.21,3302094,0
+DLTR.US,D,20030812,000000,12.237,12.493,12.137,12.427,3286380,0
+DLTR.US,D,20030813,000000,12.453,12.497,12.24,12.34,3080044,0
+DLTR.US,D,20030814,000000,12.333,12.39,12.3,12.313,1978822,0
+DLTR.US,D,20030815,000000,12.31,12.457,12.25,12.333,1395060,0
+DLTR.US,D,20030818,000000,12.387,12.617,12.327,12.483,3032986,0
+DLTR.US,D,20030819,000000,12.517,12.64,12.477,12.56,3931912,0
+DLTR.US,D,20030820,000000,12.567,12.683,12.467,12.667,3583914,0
+DLTR.US,D,20030821,000000,12.667,12.933,12.593,12.667,4714254,0
+DLTR.US,D,20030822,000000,12.813,12.873,12.517,12.623,4074316,0
+DLTR.US,D,20030825,000000,12.577,12.613,12.413,12.543,4960330,0
+DLTR.US,D,20030826,000000,12.5,12.587,12.08,12.41,5943376,0
+DLTR.US,D,20030827,000000,12.86,13.087,12.783,12.9,13106370,0
+DLTR.US,D,20030828,000000,12.933,13.25,12.89,13.083,11036398,0
+DLTR.US,D,20030829,000000,13.083,13.117,12.863,13.073,4357620,0
+DLTR.US,D,20030902,000000,13.123,13.167,12.883,13.097,4172070,0
+DLTR.US,D,20030903,000000,13.133,13.133,12.613,12.777,8366442,0
+DLTR.US,D,20030904,000000,12.767,12.867,12.647,12.68,6050082,0
+DLTR.US,D,20030905,000000,12.713,12.717,12.127,12.197,5849164,0
+DLTR.US,D,20030908,000000,12.233,12.48,12.143,12.33,3376708,0
+DLTR.US,D,20030909,000000,12.267,12.273,11.783,11.917,5840290,0
+DLTR.US,D,20030910,000000,11.823,12.137,11.79,11.79,4413864,0
+DLTR.US,D,20030911,000000,11.783,12,11.61,11.903,3668502,0
+DLTR.US,D,20030912,000000,11.98,12.013,11.557,12.013,2297370,0
+DLTR.US,D,20030915,000000,12.04,12.067,11.547,11.633,6348024,0
+DLTR.US,D,20030916,000000,11.65,11.737,11.257,11.667,7345146,0
+DLTR.US,D,20030917,000000,11.727,11.917,11.65,11.697,3316378,0
+DLTR.US,D,20030918,000000,11.697,12.033,11.697,11.967,3675016,0
+DLTR.US,D,20030919,000000,11.967,12.3,11.667,12.093,4271286,0
+DLTR.US,D,20030922,000000,11.937,12.207,11.88,12.05,4247142,0
+DLTR.US,D,20030923,000000,12.063,12.38,12.033,12.37,3054274,0
+DLTR.US,D,20030924,000000,12.27,12.41,11.88,11.923,3097414,0
+DLTR.US,D,20030925,000000,11.987,12.097,11.61,11.653,3715228,0
+DLTR.US,D,20030926,000000,11.61,11.64,11.36,11.437,3306568,0
+DLTR.US,D,20030929,000000,11.543,11.58,11.21,11.333,3216082,0
+DLTR.US,D,20030930,000000,11.337,11.337,11.157,11.183,3289116,0
+DLTR.US,D,20031001,000000,11.173,11.643,11.167,11.453,3698940,0
+DLTR.US,D,20031002,000000,11.533,11.643,11.423,11.52,3954052,0
+DLTR.US,D,20031003,000000,11.68,11.93,11.44,11.5,5372286,0
+DLTR.US,D,20031006,000000,11.7,11.973,11.47,11.95,3449470,0
+DLTR.US,D,20031007,000000,11.917,12.087,11.833,11.963,3057870,0
+DLTR.US,D,20031008,000000,11.95,11.96,11.307,11.453,10526968,0
+DLTR.US,D,20031009,000000,11.717,11.96,11.693,11.773,5538186,0
+DLTR.US,D,20031010,000000,11.817,11.89,11.453,11.583,3075174,0
+DLTR.US,D,20031013,000000,11.727,12.01,11.713,11.983,3523872,0
+DLTR.US,D,20031014,000000,11.99,12.167,11.847,12.127,3058050,0
+DLTR.US,D,20031015,000000,12.25,12.263,11.967,12.073,2385210,0
+DLTR.US,D,20031016,000000,12.103,12.217,12.037,12.177,1611136,0
+DLTR.US,D,20031017,000000,12.217,12.233,11.757,11.757,2917666,0
+DLTR.US,D,20031020,000000,11.823,11.957,11.787,11.907,2966044,0
+DLTR.US,D,20031021,000000,11.987,12.55,11.957,12.437,6979186,0
+DLTR.US,D,20031022,000000,12.42,12.433,12.18,12.23,4081548,0
+DLTR.US,D,20031023,000000,12.177,12.587,12.1,12.5,4766944,0
+DLTR.US,D,20031024,000000,12.41,12.617,12.327,12.553,3777970,0
+DLTR.US,D,20031027,000000,12.6,12.667,12.33,12.563,2878596,0
+DLTR.US,D,20031028,000000,12.603,12.803,12.447,12.747,2430600,0
+DLTR.US,D,20031029,000000,12.833,12.833,12.563,12.67,2466772,0
+DLTR.US,D,20031030,000000,12.833,12.833,12.45,12.647,2923486,0
+DLTR.US,D,20031031,000000,12.717,12.787,12.583,12.763,2719008,0
+DLTR.US,D,20031103,000000,12.913,12.913,12.727,12.84,2278690,0
+DLTR.US,D,20031104,000000,12.767,12.793,12.683,12.747,2171974,0
+DLTR.US,D,20031105,000000,12.783,12.87,12.647,12.797,2487904,0
+DLTR.US,D,20031106,000000,12.47,12.583,12.143,12.287,6766000,0
+DLTR.US,D,20031107,000000,12.333,12.333,11.71,11.763,11710606,0
+DLTR.US,D,20031110,000000,11.807,11.81,11.09,11.177,11370706,0
+DLTR.US,D,20031111,000000,11.253,11.61,11.25,11.527,10329102,0
+DLTR.US,D,20031112,000000,11.557,11.88,11.527,11.827,5555184,0
+DLTR.US,D,20031113,000000,11.75,11.763,11.467,11.577,4636578,0
+DLTR.US,D,20031114,000000,11.667,11.793,11.34,11.36,3364422,0
+DLTR.US,D,20031117,000000,11.38,11.46,11.03,11.207,4557102,0
+DLTR.US,D,20031118,000000,11.227,11.497,11.023,11.03,2956176,0
+DLTR.US,D,20031119,000000,11.14,11.16,10.88,11.027,4645216,0
+DLTR.US,D,20031120,000000,11.01,11.25,10.883,10.993,3890220,0
+DLTR.US,D,20031121,000000,11.053,11.213,10.993,11.183,3138678,0
+DLTR.US,D,20031124,000000,11.437,11.66,11.37,11.523,3686238,0
+DLTR.US,D,20031125,000000,11.523,11.633,11.36,11.47,4262002,0
+DLTR.US,D,20031126,000000,10.783,10.917,10.367,10.543,30039598,0
+DLTR.US,D,20031128,000000,10.483,10.687,10.467,10.573,3565494,0
+DLTR.US,D,20031201,000000,10.683,10.917,10.63,10.917,10387966,0
+DLTR.US,D,20031202,000000,10.833,10.863,10.45,10.5,9885160,0
+DLTR.US,D,20031203,000000,10.56,10.72,10.22,10.283,5330494,0
+DLTR.US,D,20031204,000000,10.217,10.263,9.8,9.997,7692336,0
+DLTR.US,D,20031205,000000,9.997,10.253,9.853,9.923,5302356,0
+DLTR.US,D,20031208,000000,9.89,10.167,9.833,9.963,3648436,0
+DLTR.US,D,20031209,000000,10.11,10.167,9.9,9.923,4442754,0
+DLTR.US,D,20031210,000000,9.933,9.967,9.77,9.84,4874148,0
+DLTR.US,D,20031211,000000,9.823,10.077,9.79,9.997,5324448,0
+DLTR.US,D,20031212,000000,10.05,10.05,9.67,9.76,4298158,0
+DLTR.US,D,20031215,000000,10.01,10.023,9.513,9.557,5260480,0
+DLTR.US,D,20031216,000000,9.4766,9.4866,9.12,9.4,7309396,0
+DLTR.US,D,20031217,000000,9.3934,9.933,9.35,9.813,5674074,0
+DLTR.US,D,20031218,000000,9.867,10.077,9.813,10.077,4239022,0
+DLTR.US,D,20031219,000000,10.14,10.157,9.9,9.98,3845536,0
+DLTR.US,D,20031222,000000,10.053,10.133,9.9,10.097,3510888,0
+DLTR.US,D,20031223,000000,10.167,10.167,9.833,10.153,4669626,0
+DLTR.US,D,20031224,000000,10.117,10.15,9.95,10.05,2275354,0
+DLTR.US,D,20031226,000000,10.083,10.127,10.013,10.07,541842,0
+DLTR.US,D,20031229,000000,10.04,10.16,10.04,10.09,3185398,0
+DLTR.US,D,20031230,000000,10.087,10.14,9.97,10.05,4826914,0
+DLTR.US,D,20031231,000000,10.037,10.16,9.927,10.023,4314036,0
+DLTR.US,D,20040102,000000,10.067,10.097,9.813,9.87,3580632,0
+DLTR.US,D,20040105,000000,9.857,10.013,9.63,9.863,4837404,0
+DLTR.US,D,20040106,000000,10.267,10.727,10.11,10.62,11469510,0
+DLTR.US,D,20040107,000000,10.65,10.757,10.467,10.68,5202840,0
+DLTR.US,D,20040108,000000,10.76,10.837,10.713,10.83,3685252,0
+DLTR.US,D,20040109,000000,10.647,11.067,10.647,10.88,4335886,0
+DLTR.US,D,20040112,000000,10.837,10.9,10.72,10.847,5447068,0
+DLTR.US,D,20040113,000000,10.833,11,10.65,10.777,4622596,0
+DLTR.US,D,20040114,000000,10.837,10.89,10.637,10.643,2816416,0
+DLTR.US,D,20040115,000000,10.627,10.707,10.403,10.55,2803576,0
+DLTR.US,D,20040116,000000,10.557,10.673,10.463,10.56,4174374,0
+DLTR.US,D,20040120,000000,10.567,10.667,10.497,10.6,2093248,0
+DLTR.US,D,20040121,000000,10.593,10.667,10.473,10.667,2430904,0
+DLTR.US,D,20040122,000000,10.617,10.8,10.55,10.633,2395624,0
+DLTR.US,D,20040123,000000,10.633,10.69,10.577,10.667,1556980,0
+DLTR.US,D,20040126,000000,10.64,10.797,10.593,10.793,2446098,0
+DLTR.US,D,20040127,000000,10.797,11.27,10.783,10.99,7017960,0
+DLTR.US,D,20040128,000000,11.033,11.08,10.5,10.6,3885246,0
+DLTR.US,D,20040129,000000,10.6,10.727,10.507,10.617,2625348,0
+DLTR.US,D,20040130,000000,10.663,10.67,10.417,10.637,7110186,0
+DLTR.US,D,20040202,000000,10.637,11.117,10.59,10.97,5453002,0
+DLTR.US,D,20040203,000000,10.97,11.077,10.853,10.903,2846172,0
+DLTR.US,D,20040204,000000,10.89,11.13,10.84,10.93,3044442,0
+DLTR.US,D,20040205,000000,10.99,11.1,10.77,10.883,1840956,0
+DLTR.US,D,20040206,000000,10.85,11.033,10.807,10.933,3239956,0
+DLTR.US,D,20040209,000000,10.89,11.167,10.873,11.113,2715436,0
+DLTR.US,D,20040210,000000,11.163,11.267,11.08,11.177,1569712,0
+DLTR.US,D,20040211,000000,11.263,11.323,11.167,11.237,2273824,0
+DLTR.US,D,20040212,000000,11.217,11.253,11.067,11.103,2027104,0
+DLTR.US,D,20040213,000000,11.053,11.147,10.867,10.933,2344840,0
+DLTR.US,D,20040217,000000,10.993,11.247,10.993,11.167,2133936,0
+DLTR.US,D,20040218,000000,11.127,11.153,10.987,11.043,1824648,0
+DLTR.US,D,20040219,000000,11.1,11.307,10.863,10.9,2856048,0
+DLTR.US,D,20040220,000000,10.867,11.15,10.667,10.933,3363970,0
+DLTR.US,D,20040223,000000,11.067,11.137,10.733,10.76,2838730,0
+DLTR.US,D,20040224,000000,10.883,11.057,10.743,10.747,4343248,0
+DLTR.US,D,20040225,000000,10.61,10.667,10.04,10.317,20983504,0
+DLTR.US,D,20040226,000000,10.39,10.44,10.267,10.36,4961130,0
+DLTR.US,D,20040227,000000,10.33,10.44,10.23,10.3,6888106,0
+DLTR.US,D,20040301,000000,10.317,10.583,10.25,10.527,6086766,0
+DLTR.US,D,20040302,000000,10.507,10.587,10.417,10.5,3967294,0
+DLTR.US,D,20040303,000000,10.453,10.517,10.297,10.46,3814486,0
+DLTR.US,D,20040304,000000,10.433,10.497,10.283,10.327,3281154,0
+DLTR.US,D,20040305,000000,10.27,10.513,10.25,10.457,3323122,0
+DLTR.US,D,20040308,000000,10.46,10.49,10.29,10.353,2380974,0
+DLTR.US,D,20040309,000000,10.367,10.42,10.2,10.297,2939566,0
+DLTR.US,D,20040310,000000,10.277,10.343,10.083,10.103,2693722,0
+DLTR.US,D,20040311,000000,10.067,10.15,9.85,9.907,5387692,0
+DLTR.US,D,20040312,000000,9.97,10.017,9.733,9.877,7475382,0
+DLTR.US,D,20040315,000000,9.833,9.833,9.537,9.547,5896806,0
+DLTR.US,D,20040316,000000,9.667,9.687,9.4766,9.55,5013684,0
+DLTR.US,D,20040317,000000,9.573,9.757,9.533,9.533,5476324,0
+DLTR.US,D,20040318,000000,9.607,9.693,9.5,9.62,3566484,0
+DLTR.US,D,20040319,000000,9.65,9.807,9.5,9.687,3805698,0
+DLTR.US,D,20040322,000000,9.65,9.673,9.48,9.49,3289854,0
+DLTR.US,D,20040323,000000,9.4866,9.707,9.4166,9.4166,4009414,0
+DLTR.US,D,20040324,000000,9.43,9.65,9.4166,9.613,4291918,0
+DLTR.US,D,20040325,000000,9.617,10.007,9.607,9.993,4782948,0
+DLTR.US,D,20040326,000000,10,10,9.81,9.817,2799310,0
+DLTR.US,D,20040329,000000,9.92,10.07,9.843,10.05,2650936,0
+DLTR.US,D,20040330,000000,10.053,10.33,9.98,10.307,3030760,0
+DLTR.US,D,20040331,000000,10.317,10.407,10.193,10.287,4919070,0
+DLTR.US,D,20040401,000000,10.013,10.23,9.963,10.037,8045052,0
+DLTR.US,D,20040402,000000,10.31,10.333,10.067,10.28,6060750,0
+DLTR.US,D,20040405,000000,10.303,10.393,10.217,10.393,3598678,0
+DLTR.US,D,20040406,000000,10.283,10.483,10.167,10.307,3343968,0
+DLTR.US,D,20040407,000000,10.293,10.293,9.977,10.173,2720352,0
+DLTR.US,D,20040408,000000,10.213,10.227,9.693,9.783,5550136,0
+DLTR.US,D,20040412,000000,9.777,10.053,9.757,9.907,3703294,0
+DLTR.US,D,20040413,000000,10,10.03,9.557,9.68,3517740,0
+DLTR.US,D,20040414,000000,9.727,9.8,9.587,9.65,2484094,0
+DLTR.US,D,20040415,000000,9.667,9.843,9.623,9.753,2722950,0
+DLTR.US,D,20040416,000000,9.71,10,9.703,9.87,2958534,0
+DLTR.US,D,20040419,000000,9.867,10.003,9.76,9.99,3407946,0
+DLTR.US,D,20040420,000000,9.893,10.05,9.817,9.847,6867232,0
+DLTR.US,D,20040421,000000,9.933,9.933,9.573,9.677,6733924,0
+DLTR.US,D,20040422,000000,9.647,9.843,9.523,9.767,4555464,0
+DLTR.US,D,20040423,000000,9.683,9.81,9.61,9.777,2013184,0
+DLTR.US,D,20040426,000000,9.79,9.85,9.45,9.5,4490146,0
+DLTR.US,D,20040427,000000,9.55,9.623,9.2534,9.3734,8113114,0
+DLTR.US,D,20040428,000000,9.3634,9.3966,9.21,9.2366,3793984,0
+DLTR.US,D,20040429,000000,9.2934,9.3433,9.0134,9.05,3131626,0
+DLTR.US,D,20040430,000000,9.0933,9.1166,8.94,8.9934,3861460,0
+DLTR.US,D,20040503,000000,9.0666,9.2766,8.9166,9.18,5122336,0
+DLTR.US,D,20040504,000000,9.1366,9.48,9.1334,9.4266,5572290,0
+DLTR.US,D,20040505,000000,9.4166,9.54,9.3866,9.4666,5994220,0
+DLTR.US,D,20040506,000000,8.9,8.9466,8.5933,8.6834,24482386,0
+DLTR.US,D,20040507,000000,8.5834,8.7,8.3866,8.4134,6485998,0
+DLTR.US,D,20040510,000000,8.38,8.49,8.2634,8.42,6099816,0
+DLTR.US,D,20040511,000000,8.53,8.6334,8.41,8.4666,5177584,0
+DLTR.US,D,20040512,000000,8.4534,8.52,8.19,8.51,6933522,0
+DLTR.US,D,20040513,000000,8.4966,8.4966,8.3066,8.3766,2454466,0
+DLTR.US,D,20040514,000000,8.4334,8.4934,8.2866,8.3634,3205870,0
+DLTR.US,D,20040517,000000,8.1966,8.4166,8.1666,8.3066,4656610,0
+DLTR.US,D,20040518,000000,8.3534,8.4334,8.24,8.2834,4149286,0
+DLTR.US,D,20040519,000000,8.3566,8.45,8.2434,8.2434,6477010,0
+DLTR.US,D,20040520,000000,8.32,8.35,8.2434,8.2834,3580074,0
+DLTR.US,D,20040521,000000,8.36,8.4866,8.2934,8.47,4508506,0
+DLTR.US,D,20040524,000000,8.52,8.5866,8.3034,8.3666,6978120,0
+DLTR.US,D,20040525,000000,8.3267,8.5366,8.2634,8.5,6653382,0
+DLTR.US,D,20040526,000000,8.45,8.6,8.4434,8.5066,3676662,0
+DLTR.US,D,20040527,000000,9.0634,9.57,9.04,9.2434,19475898,0
+DLTR.US,D,20040528,000000,9.3134,9.3666,9.1966,9.3,8527504,0
+DLTR.US,D,20040601,000000,9.2534,9.54,9.2534,9.4466,5748544,0
+DLTR.US,D,20040602,000000,9.47,9.4934,9.32,9.4666,4219108,0
+DLTR.US,D,20040603,000000,9.46,9.563,9.3666,9.37,2542168,0
+DLTR.US,D,20040604,000000,9.45,9.723,9.4334,9.4966,4257120,0
+DLTR.US,D,20040607,000000,9.577,9.69,9.4834,9.64,2126128,0
+DLTR.US,D,20040608,000000,9.607,9.733,9.523,9.66,1975456,0
+DLTR.US,D,20040609,000000,9.607,9.663,9.46,9.52,3887178,0
+DLTR.US,D,20040610,000000,9.49,9.627,9.4134,9.52,2266042,0
+DLTR.US,D,20040614,000000,9.1434,9.3334,9.09,9.2034,5394040,0
+DLTR.US,D,20040615,000000,9.1934,9.4334,9.1934,9.3566,2646000,0
+DLTR.US,D,20040616,000000,9.31,9.4166,9.22,9.37,2078392,0
+DLTR.US,D,20040617,000000,9.29,9.4,9.2234,9.2866,1761730,0
+DLTR.US,D,20040618,000000,9.2334,9.4466,9.1666,9.34,3004374,0
+DLTR.US,D,20040621,000000,9.33,9.3866,9.2066,9.24,1980034,0
+DLTR.US,D,20040622,000000,9.2166,9.2434,9.0234,9.1766,2615754,0
+DLTR.US,D,20040623,000000,9.1134,9.4334,9.0466,9.4166,3461440,0
+DLTR.US,D,20040624,000000,9.42,9.53,9.31,9.3766,3116022,0
+DLTR.US,D,20040625,000000,9.33,9.65,9.33,9.647,3550030,0
+DLTR.US,D,20040628,000000,9.64,9.733,9.2834,9.3334,3489142,0
+DLTR.US,D,20040629,000000,9.3866,9.4266,9.05,9.1366,5168880,0
+DLTR.US,D,20040630,000000,9.16,9.17,8.9634,9.1434,4985452,0
+DLTR.US,D,20040701,000000,9.15,9.15,8.9266,8.93,2914084,0
+DLTR.US,D,20040702,000000,9.0366,9.08,8.8334,8.8666,2344030,0
+DLTR.US,D,20040706,000000,8.8634,8.9166,8.7134,8.7134,3349506,0
+DLTR.US,D,20040707,000000,9.0166,9.2866,8.93,9.03,7763554,0
+DLTR.US,D,20040708,000000,9.05,9.0834,8.8534,8.94,2705976,0
+DLTR.US,D,20040709,000000,8.94,9.1,8.9,9.07,2689704,0
+DLTR.US,D,20040712,000000,9.0566,9.1634,8.97,9.1266,1956294,0
+DLTR.US,D,20040713,000000,9.15,9.2866,9.1166,9.24,2440768,0
+DLTR.US,D,20040714,000000,9.1567,9.2334,9.0034,9.0966,3745974,0
+DLTR.US,D,20040715,000000,9.1,9.1934,9.01,9.0634,2020534,0
+DLTR.US,D,20040716,000000,9.1334,9.14,8.67,8.74,4433664,0
+DLTR.US,D,20040719,000000,8.8734,8.8866,8.68,8.7934,3684574,0
+DLTR.US,D,20040720,000000,8.77,9.1234,8.77,9.1234,2458378,0
+DLTR.US,D,20040721,000000,9.07,9.2066,8.8666,8.8734,2223450,0
+DLTR.US,D,20040722,000000,8.8534,8.9866,8.7266,8.9866,2887656,0
+DLTR.US,D,20040723,000000,8.92,8.9666,8.6766,8.7666,2525764,0
+DLTR.US,D,20040726,000000,8.7066,8.8766,8.5434,8.6366,2292732,0
+DLTR.US,D,20040727,000000,8.77,8.9166,8.7234,8.89,1975092,0
+DLTR.US,D,20040728,000000,8.8034,8.9,8.4566,8.69,3369672,0
+DLTR.US,D,20040729,000000,8.8466,9.12,8.7834,8.93,3752412,0
+DLTR.US,D,20040730,000000,8.8166,8.9834,8.7566,8.97,3065428,0
+DLTR.US,D,20040802,000000,8.9866,9.1934,8.87,9.16,5247676,0
+DLTR.US,D,20040803,000000,9.1,9.21,8.97,9.0334,3461242,0
+DLTR.US,D,20040804,000000,8.9834,9.03,8.8034,8.95,2830698,0
+DLTR.US,D,20040805,000000,8.66,8.7234,8.0334,8.1834,16553598,0
+DLTR.US,D,20040806,000000,8.1266,8.24,7.87,7.92,6687384,0
+DLTR.US,D,20040809,000000,7.9834,8.1334,7.9066,8,4315152,0
+DLTR.US,D,20040810,000000,8.0466,8.1966,7.9666,8.1766,4902258,0
+DLTR.US,D,20040811,000000,8.0734,8.1466,7.8334,7.8666,4129882,0
+DLTR.US,D,20040812,000000,7.8266,7.9,7.6434,7.68,4173454,0
+DLTR.US,D,20040813,000000,7.7266,7.74,7.43,7.4866,7128888,0
+DLTR.US,D,20040816,000000,7.5666,7.7734,7.52,7.7234,5383866,0
+DLTR.US,D,20040817,000000,7.72,8.1066,7.71,7.9766,5432938,0
+DLTR.US,D,20040818,000000,7.93,8.1666,7.9266,8.0933,4417002,0
+DLTR.US,D,20040819,000000,8.0366,8.1,7.9366,8.05,2157570,0
+DLTR.US,D,20040820,000000,8.0434,8.2734,8.0366,8.1866,2206416,0
+DLTR.US,D,20040823,000000,8.1666,8.33,8.0166,8.2466,6399480,0
+DLTR.US,D,20040824,000000,8.3267,8.4634,8.1866,8.2066,3982140,0
+DLTR.US,D,20040825,000000,8.19,8.4334,8.14,8.3166,4992870,0
+DLTR.US,D,20040826,000000,7.9634,8.2834,7.7866,7.93,15842644,0
+DLTR.US,D,20040827,000000,7.9666,8.03,7.8466,8.0034,4361584,0
+DLTR.US,D,20040830,000000,7.9934,8.0366,7.8666,7.9134,2367546,0
+DLTR.US,D,20040831,000000,7.95,7.95,7.7566,7.8366,2544892,0
+DLTR.US,D,20040901,000000,7.89,7.9866,7.7734,7.8734,2196088,0
+DLTR.US,D,20040902,000000,7.9234,8.3334,7.85,8.27,4461676,0
+DLTR.US,D,20040903,000000,8.3,8.4666,8.19,8.35,4982524,0
+DLTR.US,D,20040907,000000,8.4166,8.5,8.25,8.36,3260472,0
+DLTR.US,D,20040908,000000,8.3966,8.5334,8.2934,8.3334,3940932,0
+DLTR.US,D,20040909,000000,8.41,8.45,8.1534,8.33,3634230,0
+DLTR.US,D,20040910,000000,8.3334,8.4866,8.2334,8.4866,3777766,0
+DLTR.US,D,20040913,000000,8.5134,8.8166,8.4466,8.6866,5986140,0
+DLTR.US,D,20040914,000000,8.72,8.96,8.7166,8.95,5999086,0
+DLTR.US,D,20040915,000000,8.9834,9.0366,8.82,8.9766,4632442,0
+DLTR.US,D,20040916,000000,8.9766,9.14,8.9666,9.14,3341682,0
+DLTR.US,D,20040917,000000,9.15,9.19,8.9834,9.0834,8145000,0
+DLTR.US,D,20040920,000000,9.0834,9.1466,8.95,9.0966,3736240,0
+DLTR.US,D,20040921,000000,9.06,9.2334,9.0566,9.1,4844670,0
+DLTR.US,D,20040922,000000,9.07,9.0966,8.8334,8.87,3983868,0
+DLTR.US,D,20040923,000000,8.8334,8.9067,8.7734,8.7866,2326816,0
+DLTR.US,D,20040924,000000,8.77,9.0334,8.7334,8.8934,2866578,0
+DLTR.US,D,20040927,000000,8.9,9.08,8.69,8.95,5541136,0
+DLTR.US,D,20040928,000000,8.9934,9.05,8.7534,8.99,3652990,0
+DLTR.US,D,20040929,000000,9.0134,9.0966,8.92,9.0434,3101148,0
+DLTR.US,D,20040930,000000,9,9.03,8.87,8.9834,4210408,0
+DLTR.US,D,20041001,000000,8.9566,9.1534,8.89,9.0966,3889602,0
+DLTR.US,D,20041004,000000,9.0834,9.3334,9.05,9.1034,3825258,0
+DLTR.US,D,20041005,000000,9.0834,9.13,9.01,9.0434,1745844,0
+DLTR.US,D,20041006,000000,8.7866,8.9233,8.6166,8.8134,13572892,0
+DLTR.US,D,20041007,000000,8.8134,8.8866,8.5666,8.6166,4521028,0
+DLTR.US,D,20041008,000000,8.5734,8.6,8.4166,8.4534,3747556,0
+DLTR.US,D,20041011,000000,8.4566,8.7034,8.4233,8.62,2697196,0
+DLTR.US,D,20041012,000000,8.5066,8.5466,8.4334,8.49,3224218,0
+DLTR.US,D,20041013,000000,8.57,8.7034,8.3734,8.43,4554586,0
+DLTR.US,D,20041014,000000,8.3934,8.53,8.2666,8.28,4000894,0
+DLTR.US,D,20041015,000000,8.3166,8.3834,8.1834,8.21,3848094,0
+DLTR.US,D,20041018,000000,8.1666,8.5734,8.0866,8.5734,4220674,0
+DLTR.US,D,20041019,000000,8.55,8.79,8.5066,8.5966,2767650,0
+DLTR.US,D,20041020,000000,8.52,8.7166,8.5,8.6366,2746594,0
+DLTR.US,D,20041021,000000,8.67,9.0066,8.6034,9.0066,4598164,0
+DLTR.US,D,20041022,000000,9.03,9.03,8.8866,8.9534,3733492,0
+DLTR.US,D,20041025,000000,8.93,8.9866,8.8334,8.9834,1899304,0
+DLTR.US,D,20041026,000000,9,9.1634,8.93,8.98,2736564,0
+DLTR.US,D,20041027,000000,8.9866,9.34,8.8766,9.25,5020768,0
+DLTR.US,D,20041028,000000,9.2666,9.7,9.18,9.53,4548942,0
+DLTR.US,D,20041029,000000,9.517,9.76,9.503,9.633,7613352,0
+DLTR.US,D,20041101,000000,9.673,9.743,9.513,9.55,6020968,0
+DLTR.US,D,20041102,000000,9.6,9.783,9.547,9.743,5383648,0
+DLTR.US,D,20041103,000000,9.847,9.947,9.6,9.633,6523944,0
+DLTR.US,D,20041104,000000,9.58,9.733,9.2834,9.687,11258016,0
+DLTR.US,D,20041105,000000,9.733,9.857,9.673,9.747,3742042,0
+DLTR.US,D,20041108,000000,9.697,9.767,9.547,9.62,3453756,0
+DLTR.US,D,20041109,000000,9.617,9.733,9.573,9.73,4824228,0
+DLTR.US,D,20041110,000000,9.75,9.79,9.66,9.733,2843494,0
+DLTR.US,D,20041111,000000,9.73,9.797,9.523,9.67,4180974,0
+DLTR.US,D,20041112,000000,9.617,9.907,9.61,9.88,3217582,0
+DLTR.US,D,20041115,000000,9.88,10.093,9.867,10.07,3641418,0
+DLTR.US,D,20041116,000000,10,10.097,9.763,9.85,2699116,0
+DLTR.US,D,20041117,000000,9.933,10.08,9.867,9.96,4552002,0
+DLTR.US,D,20041118,000000,9.907,10.087,9.807,9.983,4830000,0
+DLTR.US,D,20041119,000000,9.993,9.997,9.527,9.557,6371206,0
+DLTR.US,D,20041122,000000,9.513,9.577,9.35,9.37,4496920,0
+DLTR.US,D,20041123,000000,9.547,9.813,9.533,9.65,10140954,0
+DLTR.US,D,20041124,000000,9.693,9.693,9.527,9.633,3101764,0
+DLTR.US,D,20041126,000000,9.567,9.727,9.557,9.557,1090644,0
+DLTR.US,D,20041129,000000,9.557,9.57,9.31,9.4134,3710542,0
+DLTR.US,D,20041130,000000,9.33,9.3433,9.19,9.2766,6559228,0
+DLTR.US,D,20041201,000000,9.1666,9.4666,9.12,9.2,6351456,0
+DLTR.US,D,20041202,000000,9.1034,9.67,8.9466,9.43,9442932,0
+DLTR.US,D,20041203,000000,9.3,9.5,9.25,9.4334,5788194,0
+DLTR.US,D,20041206,000000,9.47,9.513,9.39,9.44,2632332,0
+DLTR.US,D,20041207,000000,9.42,9.507,9.28,9.3,3764664,0
+DLTR.US,D,20041208,000000,9.3034,9.633,9.2966,9.503,6182374,0
+DLTR.US,D,20041209,000000,9.3734,9.527,9.33,9.4834,4855030,0
+DLTR.US,D,20041210,000000,9.4434,9.4734,9.35,9.39,3948250,0
+DLTR.US,D,20041213,000000,9.37,9.41,9.1733,9.3234,3818160,0
+DLTR.US,D,20041214,000000,9.29,9.58,9.23,9.567,4077258,0
+DLTR.US,D,20041215,000000,9.513,9.81,9.5,9.683,7381368,0
+DLTR.US,D,20041216,000000,9.683,9.753,9.61,9.68,4363228,0
+DLTR.US,D,20041217,000000,9.75,9.787,9.44,9.4766,3451420,0
+DLTR.US,D,20041220,000000,9.527,9.707,9.3934,9.4334,3295936,0
+DLTR.US,D,20041221,000000,9.4233,9.573,9.2634,9.517,4729128,0
+DLTR.US,D,20041222,000000,9.4466,9.623,9.4067,9.46,2748604,0
+DLTR.US,D,20041223,000000,9.46,9.563,9.4134,9.4766,2206966,0
+DLTR.US,D,20041227,000000,9.4834,9.6,9.4166,9.47,1697382,0
+DLTR.US,D,20041228,000000,9.5,9.667,9.47,9.613,1422838,0
+DLTR.US,D,20041229,000000,9.667,9.697,9.58,9.683,2560462,0
+DLTR.US,D,20041230,000000,9.667,9.78,9.65,9.67,2121054,0
+DLTR.US,D,20041231,000000,9.657,9.717,9.56,9.59,1807548,0
+DLTR.US,D,20050103,000000,9.683,9.833,9.4834,9.513,6582022,0
+DLTR.US,D,20050104,000000,9.52,9.637,9.1567,9.21,5455410,0
+DLTR.US,D,20050105,000000,9.34,9.597,9.1966,9.4334,5738856,0
+DLTR.US,D,20050106,000000,9.49,9.49,9.3066,9.3666,2243794,0
+DLTR.US,D,20050107,000000,9.3934,9.42,9.18,9.2834,1876486,0
+DLTR.US,D,20050110,000000,9.25,9.3034,9.1434,9.21,2395218,0
+DLTR.US,D,20050111,000000,9.1733,9.21,9.05,9.1334,4299810,0
+DLTR.US,D,20050112,000000,9.1066,9.3166,9.1066,9.31,2440894,0
+DLTR.US,D,20050113,000000,9.26,9.45,9.15,9.2966,3480096,0
+DLTR.US,D,20050114,000000,9.3433,9.44,9.2634,9.37,1691328,0
+DLTR.US,D,20050118,000000,9.37,9.44,9.31,9.3866,2162364,0
+DLTR.US,D,20050119,000000,9.37,9.3834,9.0366,9.1066,4308892,0
+DLTR.US,D,20050120,000000,9.14,9.26,9.0966,9.1966,4265742,0
+DLTR.US,D,20050121,000000,9.1834,9.3034,9.13,9.22,3079860,0
+DLTR.US,D,20050124,000000,9.19,9.2134,9.0234,9.04,2652474,0
+DLTR.US,D,20050125,000000,9.0834,9.19,9,9.0534,1866514,0
+DLTR.US,D,20050126,000000,9.14,9.2366,9,9.1166,2760634,0
+DLTR.US,D,20050127,000000,9.0933,9.1,9.02,9.07,3996382,0
+DLTR.US,D,20050128,000000,9.1,9.1,8.8,8.9134,3400506,0
+DLTR.US,D,20050131,000000,8.9334,9.0834,8.8966,9.0767,4190860,0
+DLTR.US,D,20050201,000000,9.11,9.3334,9.11,9.2466,4428300,0
+DLTR.US,D,20050202,000000,9.3334,9.3334,9.1634,9.2334,3056302,0
+DLTR.US,D,20050203,000000,9.2366,9.2866,9.0767,9.1334,3856800,0
+DLTR.US,D,20050204,000000,9.12,9.2634,9.12,9.1567,4023940,0
+DLTR.US,D,20050207,000000,9.1733,9.2666,9.12,9.25,3863776,0
+DLTR.US,D,20050208,000000,9.2234,9.35,9.1766,9.3267,3430270,0
+DLTR.US,D,20050209,000000,9.33,9.33,9.0534,9.1466,4303234,0
+DLTR.US,D,20050210,000000,9.22,9.22,9.0566,9.0834,3944832,0
+DLTR.US,D,20050211,000000,9.1166,9.2734,9.01,9.23,3840538,0
+DLTR.US,D,20050214,000000,9.24,9.24,9.1534,9.1666,2614318,0
+DLTR.US,D,20050215,000000,9.1567,9.2,9.0466,9.07,3280942,0
+DLTR.US,D,20050216,000000,9.0634,9.0634,8.7934,8.88,8646112,0
+DLTR.US,D,20050217,000000,8.9233,8.9266,8.6634,8.6834,5977126,0
+DLTR.US,D,20050218,000000,8.6866,8.6866,8.4966,8.5434,7228576,0
+DLTR.US,D,20050222,000000,8.47,8.61,8.4233,8.5566,7057008,0
+DLTR.US,D,20050223,000000,8.5767,8.7334,8.42,8.6534,8083924,0
+DLTR.US,D,20050224,000000,8.6634,8.8966,8.6166,8.89,4765218,0
+DLTR.US,D,20050225,000000,8.8766,8.9566,8.79,8.95,3016588,0
+DLTR.US,D,20050228,000000,8.95,9.0066,8.8766,8.9834,5445802,0
+DLTR.US,D,20050301,000000,9.01,9.27,8.9634,9.26,9237154,0
+DLTR.US,D,20050302,000000,9.2434,9.3866,9.1166,9.3066,5520250,0
+DLTR.US,D,20050303,000000,9.37,9.4834,9.2934,9.3834,6300894,0
+DLTR.US,D,20050304,000000,9.41,9.5,9.3734,9.4067,3922212,0
+DLTR.US,D,20050307,000000,9.4366,9.4666,9.3934,9.46,3568974,0
+DLTR.US,D,20050308,000000,9.45,9.4734,9.3,9.3267,2764788,0
+DLTR.US,D,20050309,000000,9.29,9.3334,9.2466,9.2966,4938564,0
+DLTR.US,D,20050310,000000,9.2834,9.3234,9.1966,9.25,3849742,0
+DLTR.US,D,20050311,000000,9.28,9.3534,9.1766,9.2366,4780408,0
+DLTR.US,D,20050314,000000,9.2734,9.3834,9.24,9.3534,4270888,0
+DLTR.US,D,20050315,000000,9.3834,9.47,9.3234,9.39,2638642,0
+DLTR.US,D,20050316,000000,9.3,9.5,9.2,9.2466,3417394,0
+DLTR.US,D,20050317,000000,9.2,9.2866,9.1234,9.19,4527714,0
+DLTR.US,D,20050318,000000,9.1666,9.2366,9.1334,9.1966,3203122,0
+DLTR.US,D,20050321,000000,9.2034,9.2866,9.0834,9.2466,3386718,0
+DLTR.US,D,20050322,000000,9.2634,9.41,9.2166,9.3234,3857202,0
+DLTR.US,D,20050323,000000,9.2934,9.533,9.1534,9.4233,5816950,0
+DLTR.US,D,20050324,000000,9.4,9.597,9.3666,9.4866,4715920,0
+DLTR.US,D,20050328,000000,9.4866,9.667,9.4666,9.6,3445042,0
+DLTR.US,D,20050329,000000,9.557,9.617,9.4266,9.49,2958216,0
+DLTR.US,D,20050330,000000,9.4934,9.613,9.49,9.6,3677440,0
+DLTR.US,D,20050331,000000,9.563,9.6,9.4534,9.577,2400292,0
+DLTR.US,D,20050401,000000,9.64,9.68,9.4134,9.4434,5433144,0
+DLTR.US,D,20050404,000000,9.42,9.46,9.2934,9.4166,2338750,0
+DLTR.US,D,20050405,000000,9.4067,9.527,9.3834,9.4434,2488108,0
+DLTR.US,D,20050406,000000,9.4534,9.623,9.3,9.56,3235002,0
+DLTR.US,D,20050407,000000,9.587,9.59,9.3433,9.39,3358632,0
+DLTR.US,D,20050408,000000,8.76,8.8334,8.32,8.3866,40647412,0
+DLTR.US,D,20050411,000000,8.3566,8.3866,8.1666,8.28,15292500,0
+DLTR.US,D,20050412,000000,8.23,8.2966,8.0334,8.17,10151344,0
+DLTR.US,D,20050413,000000,8.1733,8.3267,8.1334,8.2666,9956068,0
+DLTR.US,D,20050414,000000,8.2966,8.3366,8.22,8.3034,6869766,0
+DLTR.US,D,20050415,000000,8.2534,8.3034,8.06,8.0734,5857912,0
+DLTR.US,D,20050418,000000,8.0734,8.2466,8.0734,8.2266,3556704,0
+DLTR.US,D,20050419,000000,8.2534,8.2634,8.1666,8.2166,2695464,0
+DLTR.US,D,20050420,000000,8.23,8.2634,8.03,8.0966,4116354,0
+DLTR.US,D,20050421,000000,8.1666,8.1866,7.9834,8.0767,3806298,0
+DLTR.US,D,20050422,000000,8.09,8.16,8,8.1334,3836124,0
+DLTR.US,D,20050425,000000,8.1434,8.47,8.1134,8.3566,5826184,0
+DLTR.US,D,20050426,000000,8.2934,8.5366,8.2634,8.37,4189468,0
+DLTR.US,D,20050427,000000,8.3534,8.4734,8.2566,8.4067,3122596,0
+DLTR.US,D,20050428,000000,8.4166,8.4233,8.1834,8.2834,3977518,0
+DLTR.US,D,20050429,000000,8.3334,8.3334,7.9834,8.16,7100238,0
+DLTR.US,D,20050502,000000,8.16,8.21,8.1166,8.17,4093794,0
+DLTR.US,D,20050503,000000,8.1666,8.42,8.1334,8.3634,3945462,0
+DLTR.US,D,20050504,000000,8.4366,8.4834,8.3334,8.38,3770796,0
+DLTR.US,D,20050505,000000,8.25,8.25,7.59,7.7966,19986648,0
+DLTR.US,D,20050506,000000,7.8266,7.94,7.67,7.7966,6564406,0
+DLTR.US,D,20050509,000000,7.78,8,7.77,7.98,5728936,0
+DLTR.US,D,20050510,000000,7.9434,8.15,7.88,8.0933,3482016,0
+DLTR.US,D,20050511,000000,8.0666,8.2166,7.98,8.1866,2932642,0
+DLTR.US,D,20050512,000000,8.2,8.22,8.07,8.1366,2422884,0
+DLTR.US,D,20050513,000000,8.1,8.1766,7.8866,7.9834,3952356,0
+DLTR.US,D,20050516,000000,7.9834,8.2,7.98,8.1766,2593456,0
+DLTR.US,D,20050517,000000,8.1567,8.4067,8.1567,8.3666,3037432,0
+DLTR.US,D,20050518,000000,8.3766,8.65,8.29,8.6166,2975752,0
+DLTR.US,D,20050519,000000,8.5834,8.67,8.48,8.5366,3879028,0
+DLTR.US,D,20050520,000000,8.5034,8.55,8.3534,8.4,4371156,0
+DLTR.US,D,20050523,000000,8.4034,8.4434,8.3334,8.3934,6283704,0
+DLTR.US,D,20050524,000000,8.1733,8.42,8.1666,8.33,5576766,0
+DLTR.US,D,20050525,000000,8.2034,8.5566,8.1466,8.3966,5463696,0
+DLTR.US,D,20050526,000000,8.3934,8.45,8.15,8.2434,4923672,0
+DLTR.US,D,20050527,000000,8.2366,8.3366,8.2,8.2,2913246,0
+DLTR.US,D,20050531,000000,8.1866,8.3366,8.1334,8.2666,2847240,0
+DLTR.US,D,20050601,000000,8.2966,8.3966,8.2066,8.2166,2840442,0
+DLTR.US,D,20050602,000000,8.1866,8.3466,8.1866,8.3166,1628314,0
+DLTR.US,D,20050603,000000,8.2966,8.3466,8.1666,8.19,2071776,0
+DLTR.US,D,20050606,000000,8.1834,8.2834,8.1834,8.2266,2080818,0
+DLTR.US,D,20050607,000000,8.1966,8.4233,8.1966,8.3334,3798718,0
+DLTR.US,D,20050608,000000,8.35,8.3834,8.2434,8.2434,2493720,0
+DLTR.US,D,20050609,000000,8.2334,8.31,8.1866,8.23,2993514,0
+DLTR.US,D,20050610,000000,8.2634,8.32,8.1166,8.2334,2592106,0
+DLTR.US,D,20050613,000000,8.1834,8.29,8.1166,8.1666,2479084,0
+DLTR.US,D,20050614,000000,8.1166,8.1766,8.0466,8.12,3669654,0
+DLTR.US,D,20050615,000000,8.1666,8.1666,7.9566,8.09,4289130,0
+DLTR.US,D,20050616,000000,8.0767,8.0966,7.9834,8.0933,2057076,0
+DLTR.US,D,20050617,000000,8.1234,8.2,7.9,7.9366,5455696,0
+DLTR.US,D,20050620,000000,7.9334,8.05,7.8466,8.0134,2058892,0
+DLTR.US,D,20050621,000000,7.9666,8.0334,7.8166,7.91,1686676,0
+DLTR.US,D,20050622,000000,7.9334,8.0266,7.8466,7.94,1279804,0
+DLTR.US,D,20050623,000000,7.9934,8.0266,7.8334,7.8934,2445672,0
+DLTR.US,D,20050624,000000,7.8366,7.89,7.7266,7.8334,4119622,0
+DLTR.US,D,20050627,000000,7.8134,8.03,7.8134,8,3679618,0
+DLTR.US,D,20050628,000000,7.9834,8.1733,7.9834,8.1166,2597332,0
+DLTR.US,D,20050629,000000,8.12,8.1434,8.0134,8.0966,1797768,0
+DLTR.US,D,20050630,000000,8.0734,8.2134,7.9734,8,1818216,0
+DLTR.US,D,20050701,000000,8,8.15,7.9634,8.0434,1999548,0
+DLTR.US,D,20050705,000000,8.0034,8.2366,7.9766,8.2166,1847764,0
+DLTR.US,D,20050706,000000,8.2034,8.28,8.0166,8.13,1979836,0
+DLTR.US,D,20050707,000000,8.02,8.1,7.8634,7.9566,1486726,0
+DLTR.US,D,20050708,000000,7.9934,8.3566,7.9534,8.2934,4646632,0
+DLTR.US,D,20050711,000000,8.2666,8.44,8.2334,8.3534,2098152,0
+DLTR.US,D,20050712,000000,8.3466,8.3534,8.1934,8.2534,1598688,0
+DLTR.US,D,20050713,000000,8.26,8.2734,8.1166,8.1434,1612378,0
+DLTR.US,D,20050714,000000,8.1634,8.2266,8.14,8.2134,2398816,0
+DLTR.US,D,20050715,000000,8.24,8.2666,8.1666,8.2066,1867218,0
+DLTR.US,D,20050718,000000,8.1834,8.2166,8.1334,8.2034,1936612,0
+DLTR.US,D,20050719,000000,8.1966,8.3066,8.1366,8.24,2849536,0
+DLTR.US,D,20050720,000000,8.2366,8.24,8.1567,8.2166,1812762,0
+DLTR.US,D,20050721,000000,8.1634,8.2,8.05,8.1,1917568,0
+DLTR.US,D,20050722,000000,8.0866,8.19,8.0334,8.1534,1486002,0
+DLTR.US,D,20050725,000000,8.11,8.2334,8.0966,8.14,1343298,0
+DLTR.US,D,20050726,000000,8.1866,8.2666,8.1034,8.1366,1674280,0
+DLTR.US,D,20050727,000000,8.1934,8.2234,8.0834,8.2066,1020574,0
+DLTR.US,D,20050728,000000,8.2,8.4266,8.1234,8.33,3044664,0
+DLTR.US,D,20050729,000000,8.3534,8.3866,8.3,8.33,2788878,0
+DLTR.US,D,20050801,000000,8.33,8.3834,8.2966,8.2966,3105892,0
+DLTR.US,D,20050802,000000,8.2934,8.4434,8.2934,8.4166,4518328,0
+DLTR.US,D,20050803,000000,8.3334,8.52,8.3334,8.5066,3453792,0
+DLTR.US,D,20050804,000000,8.4766,8.55,8.3334,8.37,5102160,0
+DLTR.US,D,20050805,000000,8.3666,8.38,8.2434,8.2834,2687890,0
+DLTR.US,D,20050808,000000,8.2834,8.3166,8.0966,8.1,2887144,0
+DLTR.US,D,20050809,000000,8.15,8.17,8.0566,8.0767,2190610,0
+DLTR.US,D,20050810,000000,8.0966,8.1666,7.9634,8,2995276,0
+DLTR.US,D,20050811,000000,8.0166,8.1334,8,8.05,3049306,0
+DLTR.US,D,20050812,000000,8.03,8.1733,8.0034,8.1066,2932032,0
+DLTR.US,D,20050815,000000,8.09,8.1634,7.9834,8.0166,2257206,0
+DLTR.US,D,20050816,000000,8.04,8.0634,7.7066,7.7834,4858882,0
+DLTR.US,D,20050817,000000,7.7934,7.9366,7.7566,7.8966,6059538,0
+DLTR.US,D,20050818,000000,7.8766,7.8834,7.7866,7.8334,2588512,0
+DLTR.US,D,20050819,000000,7.8166,7.9,7.7266,7.75,2490264,0
+DLTR.US,D,20050822,000000,7.75,7.9034,7.7166,7.8434,3516960,0
+DLTR.US,D,20050823,000000,7.7834,8.0134,7.6834,7.6934,3408894,0
+DLTR.US,D,20050824,000000,7.63,7.8834,7.5866,7.6766,3357544,0
+DLTR.US,D,20050825,000000,7.6766,7.8234,7.6466,7.7666,3042310,0
+DLTR.US,D,20050826,000000,7.7766,7.8334,7.6834,7.7566,3788070,0
+DLTR.US,D,20050829,000000,7.73,7.8766,7.6934,7.7666,1702570,0
+DLTR.US,D,20050830,000000,7.7366,7.7866,7.6234,7.6634,2787276,0
+DLTR.US,D,20050831,000000,7.64,7.75,7.5534,7.59,5543866,0
+DLTR.US,D,20050901,000000,7.5766,7.6266,7.4334,7.46,9144106,0
+DLTR.US,D,20050902,000000,7.4634,7.5166,7.4166,7.44,5226180,0
+DLTR.US,D,20050906,000000,7.4234,7.55,7.41,7.53,3924636,0
+DLTR.US,D,20050907,000000,7.5334,7.6,7.5266,7.6,5442558,0
+DLTR.US,D,20050908,000000,7.59,7.59,7.4666,7.5,4612966,0
+DLTR.US,D,20050909,000000,7.49,7.6234,7.4834,7.58,3787062,0
+DLTR.US,D,20050912,000000,7.5466,7.8,7.5334,7.7534,3699868,0
+DLTR.US,D,20050913,000000,7.7134,7.8466,7.6966,7.7666,4661686,0
+DLTR.US,D,20050914,000000,7.77,7.87,7.69,7.8434,4351768,0
+DLTR.US,D,20050915,000000,7.84,7.9434,7.7834,7.88,4379478,0
+DLTR.US,D,20050916,000000,7.86,8.1334,7.8534,7.9366,5605288,0
+DLTR.US,D,20050919,000000,7.9766,7.99,7.7066,7.79,3790416,0
+DLTR.US,D,20050920,000000,7.7866,7.9166,7.57,7.6566,3064156,0
+DLTR.US,D,20050921,000000,7.6334,7.6334,7.3334,7.4334,6688056,0
+DLTR.US,D,20050922,000000,7.3966,7.4366,7.2666,7.3366,7725408,0
+DLTR.US,D,20050923,000000,7.3166,7.35,7.2,7.3134,7785238,0
+DLTR.US,D,20050926,000000,7.3334,7.49,7.3,7.3466,2883760,0
+DLTR.US,D,20050927,000000,7.3334,7.3666,7.21,7.2966,3044244,0
+DLTR.US,D,20050928,000000,7.2666,7.37,7.08,7.1966,3175518,0
+DLTR.US,D,20050929,000000,7.16,7.28,7,7.2134,3291636,0
+DLTR.US,D,20050930,000000,7.23,7.2934,7.1434,7.2166,2510544,0
+DLTR.US,D,20051003,000000,7.1834,7.53,7.1834,7.4134,4804242,0
+DLTR.US,D,20051004,000000,7.3866,7.5134,7.3466,7.3534,2510332,0
+DLTR.US,D,20051005,000000,7.3666,7.3666,7.2366,7.2466,2687100,0
+DLTR.US,D,20051006,000000,7.2334,7.4766,7.21,7.2966,2961006,0
+DLTR.US,D,20051007,000000,7.34,7.3466,7.2034,7.2434,1963536,0
+DLTR.US,D,20051010,000000,7.2434,7.3434,7.1966,7.2234,1394094,0
+DLTR.US,D,20051011,000000,7.1966,7.3334,7.1634,7.2334,4426740,0
+DLTR.US,D,20051012,000000,7.2334,7.26,7.09,7.1934,2871096,0
+DLTR.US,D,20051013,000000,7.1666,7.2634,7.1066,7.1966,1956744,0
+DLTR.US,D,20051014,000000,7.18,7.24,7.07,7.1034,4120314,0
+DLTR.US,D,20051017,000000,7.1,7.1434,6.9466,7.0634,2327418,0
+DLTR.US,D,20051018,000000,7.02,7.0634,6.8766,6.9634,4230292,0
+DLTR.US,D,20051019,000000,6.9266,7.1166,6.9134,7.1,4387816,0
+DLTR.US,D,20051020,000000,7.11,7.28,7.0834,7.1834,4668606,0
+DLTR.US,D,20051021,000000,7.25,7.45,7.1766,7.29,4868866,0
+DLTR.US,D,20051024,000000,7.18,7.2466,7.0634,7.1666,5409570,0
+DLTR.US,D,20051025,000000,7.13,7.31,7.1234,7.1834,4250658,0
+DLTR.US,D,20051026,000000,7.1834,7.2166,7.0866,7.1434,2801836,0
+DLTR.US,D,20051027,000000,7.1366,7.1966,6.91,6.93,2038768,0
+DLTR.US,D,20051028,000000,6.9966,7.08,6.8534,6.9166,4259242,0
+DLTR.US,D,20051031,000000,6.9134,7.2234,6.8866,7.19,3876804,0
+DLTR.US,D,20051101,000000,7.1966,7.2066,7.0866,7.1434,3300280,0
+DLTR.US,D,20051102,000000,7.1334,7.4966,7.1334,7.43,3560652,0
+DLTR.US,D,20051103,000000,7.4966,7.6634,7.4666,7.5834,4668790,0
+DLTR.US,D,20051104,000000,7.5934,7.7866,7.57,7.7834,3710280,0
+DLTR.US,D,20051107,000000,7.8166,7.9466,7.8166,7.9,5275206,0
+DLTR.US,D,20051108,000000,7.8834,7.9566,7.8366,7.8934,3333016,0
+DLTR.US,D,20051109,000000,7.8866,7.96,7.88,7.9266,2462686,0
+DLTR.US,D,20051110,000000,7.9166,8.1634,7.91,8.1567,5177386,0
+DLTR.US,D,20051111,000000,8.13,8.1634,8.04,8.1567,2152926,0
+DLTR.US,D,20051114,000000,8.1434,8.1634,8.06,8.11,2312694,0
+DLTR.US,D,20051115,000000,8.03,8.0634,7.8266,7.8866,3634792,0
+DLTR.US,D,20051116,000000,7.85,7.8534,7.72,7.7366,3338212,0
+DLTR.US,D,20051117,000000,7.78,7.8234,7.7234,7.7666,3616294,0
+DLTR.US,D,20051118,000000,7.8234,7.8234,7.71,7.7766,2987260,0
+DLTR.US,D,20051121,000000,7.77,7.9,7.7166,7.8334,3735252,0
+DLTR.US,D,20051122,000000,8.01,8.01,7.6566,7.79,4646296,0
+DLTR.US,D,20051123,000000,7.7834,7.86,7.71,7.8066,2262906,0
+DLTR.US,D,20051125,000000,7.8334,7.85,7.7166,7.79,568144,0
+DLTR.US,D,20051128,000000,7.84,7.8834,7.6834,7.7734,2728590,0
+DLTR.US,D,20051129,000000,7.82,7.86,7.7,7.71,2015202,0
+DLTR.US,D,20051130,000000,7.7034,7.8766,7.62,7.6534,3486624,0
+DLTR.US,D,20051201,000000,7.7134,7.7866,7.58,7.77,4682410,0
+DLTR.US,D,20051202,000000,7.7066,7.8334,7.7066,7.81,6093192,0
+DLTR.US,D,20051205,000000,7.8234,7.8334,7.6234,7.7466,2669394,0
+DLTR.US,D,20051206,000000,7.7466,7.9166,7.7266,7.7466,3969922,0
+DLTR.US,D,20051207,000000,7.7334,7.8334,7.7266,7.79,2424502,0
+DLTR.US,D,20051208,000000,7.7834,7.8266,7.7234,7.8034,3180636,0
+DLTR.US,D,20051209,000000,7.78,7.84,7.7466,7.8366,2967270,0
+DLTR.US,D,20051212,000000,7.8166,7.9134,7.7866,7.85,2451376,0
+DLTR.US,D,20051213,000000,7.8334,7.9834,7.8266,7.9234,2271330,0
+DLTR.US,D,20051214,000000,7.9134,8.0366,7.9134,8.0134,3455970,0
+DLTR.US,D,20051215,000000,8.01,8.04,7.91,7.9534,2895736,0
+DLTR.US,D,20051216,000000,7.92,8.06,7.8366,7.86,15210664,0
+DLTR.US,D,20051219,000000,7.84,8.05,7.77,7.77,3572772,0
+DLTR.US,D,20051220,000000,7.7634,7.8866,7.7166,7.81,1815826,0
+DLTR.US,D,20051221,000000,7.7766,8.01,7.7766,7.9466,2507370,0
+DLTR.US,D,20051222,000000,7.9334,7.9934,7.87,7.94,1663278,0
+DLTR.US,D,20051223,000000,7.8934,8.08,7.8934,8.0166,1307752,0
+DLTR.US,D,20051227,000000,8.0166,8.0834,7.8534,7.8634,1655632,0
+DLTR.US,D,20051228,000000,7.8434,8.1966,7.8334,8.07,3906796,0
+DLTR.US,D,20051229,000000,8.0634,8.15,8.01,8.0566,1401298,0
+DLTR.US,D,20051230,000000,8,8.15,7.9066,7.98,1844244,0
+DLTR.US,D,20060103,000000,7.99,8.0866,7.8334,8.0666,3055380,0
+DLTR.US,D,20060104,000000,8.0434,8.19,7.96,8.13,2937562,0
+DLTR.US,D,20060105,000000,8.1166,8.17,8.0666,8.11,3794628,0
+DLTR.US,D,20060106,000000,8.1666,8.29,7.9766,8.08,2907750,0
+DLTR.US,D,20060109,000000,8.0966,8.4934,8.04,8.32,5231962,0
+DLTR.US,D,20060110,000000,8.3034,8.3466,8.2166,8.2534,2722966,0
+DLTR.US,D,20060111,000000,8.2766,8.2934,8.1634,8.21,2407084,0
+DLTR.US,D,20060112,000000,8.1666,8.3334,8.11,8.1866,3626008,0
+DLTR.US,D,20060113,000000,8.1334,8.3234,8.1334,8.2834,1497100,0
+DLTR.US,D,20060117,000000,8.25,8.28,8.1134,8.1567,1809484,0
+DLTR.US,D,20060118,000000,8.1,8.27,8.03,8.1866,1526748,0
+DLTR.US,D,20060119,000000,8.1866,8.2634,8.16,8.22,1585468,0
+DLTR.US,D,20060120,000000,8.2434,8.2734,8.0634,8.1034,1746550,0
+DLTR.US,D,20060123,000000,8.13,8.1866,8.09,8.09,1373058,0
+DLTR.US,D,20060124,000000,8.0834,8.25,8.0834,8.1934,1603422,0
+DLTR.US,D,20060125,000000,8.19,8.2734,8.1466,8.1766,1312266,0
+DLTR.US,D,20060126,000000,8.2334,8.3134,8.1966,8.2766,1639018,0
+DLTR.US,D,20060127,000000,8.3,8.4067,8.2734,8.3433,2007124,0
+DLTR.US,D,20060130,000000,8.3666,8.3734,8.1966,8.22,1136784,0
+DLTR.US,D,20060131,000000,8.2034,8.3366,8.15,8.2666,2175486,0
+DLTR.US,D,20060201,000000,8.2166,8.2734,8.1134,8.1966,2582214,0
+DLTR.US,D,20060202,000000,8.5366,8.93,8.5,8.86,7004334,0
+DLTR.US,D,20060203,000000,8.8934,9.23,8.8433,9.0666,7342462,0
+DLTR.US,D,20060206,000000,9.04,9.0666,8.96,8.9966,3034912,0
+DLTR.US,D,20060207,000000,8.9634,9.1366,8.8766,9.03,2500212,0
+DLTR.US,D,20060208,000000,9.1,9.2034,9.03,9.0734,4808634,0
+DLTR.US,D,20060209,000000,9.1066,9.22,8.99,9,3216208,0
+DLTR.US,D,20060210,000000,8.98,9.0534,8.9466,9.0366,2327380,0
+DLTR.US,D,20060213,000000,9,9.1,8.9634,9.0334,2940078,0
+DLTR.US,D,20060214,000000,9.0334,9.43,9.0334,9.35,3635218,0
+DLTR.US,D,20060215,000000,9.3334,9.537,9.2566,9.4466,3787570,0
+DLTR.US,D,20060216,000000,9.4466,9.4766,9.3466,9.4634,2100382,0
+DLTR.US,D,20060217,000000,9.4634,9.55,9.3834,9.523,3341388,0
+DLTR.US,D,20060221,000000,9.56,9.56,9.44,9.517,5334666,0
+DLTR.US,D,20060222,000000,9.1466,9.2866,9.1266,9.2066,14468256,0
+DLTR.US,D,20060223,000000,9.14,9.3534,9.07,9.1934,7469964,0
+DLTR.US,D,20060224,000000,9.08,9.1666,8.9866,9.15,4022568,0
+DLTR.US,D,20060227,000000,9.1366,9.2434,9.11,9.1666,2331148,0
+DLTR.US,D,20060228,000000,9.17,9.24,9.0466,9.14,2853898,0
+DLTR.US,D,20060301,000000,9.1866,9.3267,9.1034,9.2766,2684782,0
+DLTR.US,D,20060302,000000,9.21,9.2566,8.9966,9.04,2936970,0
+DLTR.US,D,20060303,000000,8.99,9.22,8.94,9.1134,2798002,0
+DLTR.US,D,20060306,000000,9.1466,9.2134,9.0334,9.15,2214322,0
+DLTR.US,D,20060307,000000,9.05,9.0966,8.76,8.8034,4177732,0
+DLTR.US,D,20060308,000000,8.7634,8.9,8.75,8.8,4626432,0
+DLTR.US,D,20060309,000000,8.7866,8.83,8.6834,8.6966,2278038,0
+DLTR.US,D,20060310,000000,8.7134,8.9366,8.6166,8.8234,3837138,0
+DLTR.US,D,20060313,000000,8.8166,8.9834,8.8166,8.8966,2555874,0
+DLTR.US,D,20060314,000000,8.86,8.9334,8.76,8.88,2627902,0
+DLTR.US,D,20060315,000000,8.9034,8.9666,8.8634,8.9434,2303928,0
+DLTR.US,D,20060316,000000,8.94,9.0834,8.9266,9.0466,2177148,0
+DLTR.US,D,20060317,000000,9.0366,9.1634,9.0234,9.1234,2073712,0
+DLTR.US,D,20060320,000000,9.1534,9.1534,9.0066,9.13,1661376,0
+DLTR.US,D,20060321,000000,9.0566,9.0734,8.9266,8.97,5231110,0
+DLTR.US,D,20060322,000000,8.94,8.9534,8.8134,8.8866,3639438,0
+DLTR.US,D,20060323,000000,8.85,9.3267,8.8433,9.1834,4434550,0
+DLTR.US,D,20060324,000000,9.1934,9.27,9.1334,9.1966,3075834,0
+DLTR.US,D,20060327,000000,9.1766,9.2934,9.1766,9.2566,1427910,0
+DLTR.US,D,20060328,000000,9.2266,9.2734,9.19,9.2334,3007476,0
+DLTR.US,D,20060329,000000,9.2634,9.3234,9.2034,9.32,1468032,0
+DLTR.US,D,20060330,000000,9.3334,9.3834,9.2766,9.33,2905222,0
+DLTR.US,D,20060331,000000,9.3666,9.3666,9.1966,9.2234,2372484,0
+DLTR.US,D,20060403,000000,9.2366,9.3334,9.23,9.24,3211668,0
+DLTR.US,D,20060404,000000,9.2334,9.4634,9.2034,9.3866,3442474,0
+DLTR.US,D,20060405,000000,9.3766,9.4034,9.2934,9.3,3123520,0
+DLTR.US,D,20060406,000000,9.3166,9.34,9.17,9.3034,3516048,0
+DLTR.US,D,20060407,000000,9.3666,9.4634,9.1766,9.2234,1976820,0
+DLTR.US,D,20060410,000000,9.2466,9.2466,8.9834,9.0134,3630486,0
+DLTR.US,D,20060411,000000,8.99,8.9934,8.6534,8.67,5775880,0
+DLTR.US,D,20060412,000000,8.67,8.77,8.6366,8.68,2580624,0
+DLTR.US,D,20060413,000000,8.6966,8.7634,8.65,8.72,2477610,0
+DLTR.US,D,20060417,000000,8.69,8.7534,8.6,8.67,2981008,0
+DLTR.US,D,20060418,000000,8.6567,8.79,8.6066,8.69,2626722,0
+DLTR.US,D,20060419,000000,8.6666,8.7166,8.6266,8.68,3408486,0
+DLTR.US,D,20060420,000000,8.6666,8.9166,8.5866,8.8466,3348906,0
+DLTR.US,D,20060421,000000,8.84,8.8966,8.6,8.65,2971842,0
+DLTR.US,D,20060424,000000,8.6334,8.7134,8.5334,8.6166,2501242,0
+DLTR.US,D,20060425,000000,8.6134,8.72,8.5666,8.5866,2561094,0
+DLTR.US,D,20060426,000000,8.6166,8.75,8.58,8.6666,1820814,0
+DLTR.US,D,20060427,000000,8.68,8.8334,8.5866,8.8134,1961274,0
+DLTR.US,D,20060428,000000,8.7566,8.8034,8.67,8.69,1666548,0
+DLTR.US,D,20060501,000000,8.6866,8.8334,8.58,8.6366,3954118,0
+DLTR.US,D,20060502,000000,8.6866,8.8,8.5334,8.77,1990768,0
+DLTR.US,D,20060503,000000,8.7366,8.8,8.6666,8.7634,1681050,0
+DLTR.US,D,20060504,000000,8.9934,9.08,8.7966,8.9134,2104152,0
+DLTR.US,D,20060505,000000,8.9266,8.9834,8.77,8.85,2740218,0
+DLTR.US,D,20060508,000000,8.87,9.27,8.84,9.17,3856096,0
+DLTR.US,D,20060509,000000,9.17,9.2966,9.0866,9.1434,3100216,0
+DLTR.US,D,20060510,000000,9.1234,9.2266,9.0134,9.1567,2516056,0
+DLTR.US,D,20060511,000000,9.12,9.1966,9.03,9.04,1838346,0
+DLTR.US,D,20060512,000000,9.0334,9.0566,8.91,8.9366,1762534,0
+DLTR.US,D,20060515,000000,8.8666,8.96,8.7566,8.9534,2890314,0
+DLTR.US,D,20060516,000000,8.9366,8.98,8.76,8.84,1947978,0
+DLTR.US,D,20060517,000000,8.81,8.8566,8.66,8.7834,2150992,0
+DLTR.US,D,20060518,000000,8.8267,8.8634,8.72,8.7666,2673660,0
+DLTR.US,D,20060519,000000,8.8034,8.8666,8.6666,8.8166,1442650,0
+DLTR.US,D,20060522,000000,8.71,8.8366,8.5566,8.7766,3184822,0
+DLTR.US,D,20060523,000000,8.8,8.9166,8.6866,8.7966,2698998,0
+DLTR.US,D,20060524,000000,9.0834,9.0834,8.2566,8.47,8819878,0
+DLTR.US,D,20060525,000000,8.5834,8.7034,8.51,8.61,3456352,0
+DLTR.US,D,20060526,000000,8.5866,8.7366,8.5666,8.7334,2966850,0
+DLTR.US,D,20060530,000000,8.72,8.72,8.5834,8.6567,2866884,0
+DLTR.US,D,20060531,000000,8.6666,8.81,8.6567,8.81,4532512,0
+DLTR.US,D,20060601,000000,8.8334,8.8534,8.6634,8.74,3354156,0
+DLTR.US,D,20060602,000000,8.8,8.8166,8.56,8.65,3006376,0
+DLTR.US,D,20060605,000000,8.61,8.6934,8.4934,8.5166,2517772,0
+DLTR.US,D,20060606,000000,8.26,8.3,7.9666,8.15,10488874,0
+DLTR.US,D,20060607,000000,8.19,8.25,8.1,8.18,7382442,0
+DLTR.US,D,20060608,000000,8.2034,8.5134,8.1766,8.4866,6311632,0
+DLTR.US,D,20060609,000000,8.5134,8.53,8.34,8.4534,5499874,0
+DLTR.US,D,20060612,000000,8.47,8.5966,8.4466,8.5366,3556626,0
+DLTR.US,D,20060613,000000,8.5066,8.54,8.3734,8.45,2977672,0
+DLTR.US,D,20060614,000000,8.45,8.5767,8.3834,8.5634,4347540,0
+DLTR.US,D,20060615,000000,8.5866,8.7066,8.55,8.6266,3541870,0
+DLTR.US,D,20060616,000000,8.64,8.7734,8.6334,8.6733,3266134,0
+DLTR.US,D,20060619,000000,8.6466,8.7066,8.5,8.5534,2017158,0
+DLTR.US,D,20060620,000000,8.5566,8.6,8.4766,8.5034,1505862,0
+DLTR.US,D,20060621,000000,8.49,8.7066,8.4534,8.65,1651890,0
+DLTR.US,D,20060622,000000,8.67,8.72,8.5666,8.69,1347994,0
+DLTR.US,D,20060623,000000,8.6666,8.7066,8.5767,8.6334,1615020,0
+DLTR.US,D,20060626,000000,8.6334,8.8433,8.6334,8.7666,2189844,0
+DLTR.US,D,20060627,000000,8.82,8.8534,8.6266,8.6434,1845054,0
+DLTR.US,D,20060628,000000,8.6266,8.68,8.47,8.65,1609024,0
+DLTR.US,D,20060629,000000,8.69,8.75,8.5134,8.67,6175566,0
+DLTR.US,D,20060630,000000,8.66,8.8634,8.6466,8.8334,4090756,0
+DLTR.US,D,20060703,000000,8.8166,9.0034,8.7666,8.99,2073354,0
+DLTR.US,D,20060705,000000,8.99,8.99,8.7366,8.83,2804604,0
+DLTR.US,D,20060706,000000,8.82,8.9834,8.82,8.9233,2524200,0
+DLTR.US,D,20060707,000000,8.8866,8.8966,8.7466,8.7966,4264026,0
+DLTR.US,D,20060710,000000,8.7834,8.9566,8.7834,8.93,2392344,0
+DLTR.US,D,20060711,000000,8.8934,8.93,8.7734,8.8834,1940700,0
+DLTR.US,D,20060712,000000,8.8466,8.9534,8.75,8.81,2594670,0
+DLTR.US,D,20060713,000000,8.74,8.74,8.3866,8.4466,4542718,0
+DLTR.US,D,20060714,000000,8.4466,8.6534,8.4466,8.58,3240220,0
+DLTR.US,D,20060717,000000,8.59,8.7066,8.4866,8.54,2901820,0
+DLTR.US,D,20060718,000000,8.5334,8.58,8.2734,8.3566,3846060,0
+DLTR.US,D,20060719,000000,8.33,8.6366,8.31,8.4834,2718408,0
+DLTR.US,D,20060720,000000,8.4734,8.5534,8.44,8.4834,2894142,0
+DLTR.US,D,20060721,000000,8.4566,8.4634,8.2734,8.3666,2924154,0
+DLTR.US,D,20060724,000000,8.43,8.7066,8.4,8.6866,2642814,0
+DLTR.US,D,20060725,000000,8.66,8.7734,8.6,8.7334,1585056,0
+DLTR.US,D,20060726,000000,8.6966,8.7866,8.6,8.6634,1236484,0
+DLTR.US,D,20060727,000000,8.6766,8.7634,8.55,8.5866,1942294,0
+DLTR.US,D,20060728,000000,8.6134,8.8433,8.6066,8.8034,2240962,0
+DLTR.US,D,20060731,000000,8.78,8.9634,8.78,8.8666,1944070,0
+DLTR.US,D,20060801,000000,8.82,8.9034,8.64,8.7166,2129118,0
+DLTR.US,D,20060802,000000,8.73,8.7634,8.54,8.6534,2321910,0
+DLTR.US,D,20060803,000000,8.85,9.667,8.8433,9.55,11434248,0
+DLTR.US,D,20060804,000000,9.6,9.8,9.52,9.67,5560534,0
+DLTR.US,D,20060807,000000,9.623,9.673,9.3766,9.49,4504434,0
+DLTR.US,D,20060808,000000,9.4666,9.62,9.4,9.47,4162408,0
+DLTR.US,D,20060809,000000,9.507,9.587,9.3034,9.3234,2376478,0
+DLTR.US,D,20060810,000000,9.29,9.623,9.2666,9.623,3219112,0
+DLTR.US,D,20060811,000000,9.57,9.657,9.3934,9.503,1938252,0
+DLTR.US,D,20060814,000000,9.533,9.833,9.52,9.723,2246394,0
+DLTR.US,D,20060815,000000,9.833,9.833,9.673,9.78,2076778,0
+DLTR.US,D,20060816,000000,9.8,9.887,9.63,9.873,4126516,0
+DLTR.US,D,20060817,000000,9.883,9.957,9.77,9.797,2083546,0
+DLTR.US,D,20060818,000000,9.817,9.883,9.663,9.793,2395866,0
+DLTR.US,D,20060821,000000,9.72,9.72,9.4634,9.583,3934756,0
+DLTR.US,D,20060822,000000,9.51,9.687,9.3866,9.527,3424506,0
+DLTR.US,D,20060823,000000,9.35,9.47,9.0834,9.4334,4197586,0
+DLTR.US,D,20060824,000000,9.503,9.507,9.3234,9.4233,3613704,0
+DLTR.US,D,20060825,000000,9.43,9.43,9.2866,9.39,1484940,0
+DLTR.US,D,20060828,000000,9.3734,9.55,9.3734,9.543,2082634,0
+DLTR.US,D,20060829,000000,9.527,9.66,9.4466,9.6,2755966,0
+DLTR.US,D,20060830,000000,9.583,9.633,9.44,9.577,3046740,0
+DLTR.US,D,20060831,000000,9.57,9.7,9.567,9.593,2530032,0
+DLTR.US,D,20060901,000000,9.61,9.673,9.557,9.663,1621552,0
+DLTR.US,D,20060905,000000,9.663,9.667,9.567,9.63,1932190,0
+DLTR.US,D,20060906,000000,9.567,9.633,9.4466,9.4634,1820776,0
+DLTR.US,D,20060907,000000,9.4634,9.57,9.4366,9.4566,1844728,0
+DLTR.US,D,20060908,000000,9.4934,9.75,9.48,9.667,3086040,0
+DLTR.US,D,20060911,000000,9.597,9.96,9.597,9.917,2902194,0
+DLTR.US,D,20060912,000000,9.893,10.443,9.893,10.327,7360422,0
+DLTR.US,D,20060913,000000,10.3,10.347,10.143,10.23,2590842,0
+DLTR.US,D,20060914,000000,10.167,10.34,10.117,10.303,4043974,0
+DLTR.US,D,20060915,000000,10.34,10.397,10.127,10.2,3699358,0
+DLTR.US,D,20060918,000000,10.16,10.27,10.033,10.113,2500194,0
+DLTR.US,D,20060919,000000,10.113,10.32,9.967,10.08,3588384,0
+DLTR.US,D,20060920,000000,10.093,10.42,10.093,10.383,2918932,0
+DLTR.US,D,20060921,000000,10.333,10.353,10.043,10.123,3461076,0
+DLTR.US,D,20060922,000000,10.137,10.167,9.993,10.08,1976320,0
+DLTR.US,D,20060925,000000,10.07,10.3,10.037,10.26,3224394,0
+DLTR.US,D,20060926,000000,10.28,10.44,10.193,10.423,4572874,0
+DLTR.US,D,20060927,000000,10.42,10.43,10.24,10.263,2728920,0
+DLTR.US,D,20060928,000000,10.29,10.333,10.15,10.303,2114170,0
+DLTR.US,D,20060929,000000,10.29,10.413,10.277,10.32,1685068,0
+DLTR.US,D,20061002,000000,10.273,10.48,10.223,10.437,4608534,0
+DLTR.US,D,20061003,000000,10.373,10.633,10.3,10.61,2613102,0
+DLTR.US,D,20061004,000000,10.54,10.667,10.303,10.633,4788976,0
+DLTR.US,D,20061005,000000,10.647,10.647,10.483,10.567,3908076,0
+DLTR.US,D,20061006,000000,10.337,10.4,10.037,10.293,3910446,0
+DLTR.US,D,20061009,000000,10.26,10.487,10.147,10.423,2454066,0
+DLTR.US,D,20061010,000000,10.417,10.563,10.357,10.5,3577894,0
+DLTR.US,D,20061011,000000,10.43,10.513,10.42,10.447,2925570,0
+DLTR.US,D,20061012,000000,10.443,10.493,10.393,10.49,4299498,0
+DLTR.US,D,20061013,000000,10.45,10.567,10.443,10.51,2282104,0
+DLTR.US,D,20061016,000000,10.51,10.54,10.453,10.473,2238600,0
+DLTR.US,D,20061017,000000,10.45,10.48,10.3,10.433,2123386,0
+DLTR.US,D,20061018,000000,10.437,10.517,10.293,10.377,2392206,0
+DLTR.US,D,20061019,000000,10.32,10.49,10.32,10.423,2530882,0
+DLTR.US,D,20061020,000000,10.42,10.463,10.3,10.347,1712152,0
+DLTR.US,D,20061023,000000,10.3,10.58,10.25,10.41,1705882,0
+DLTR.US,D,20061024,000000,10.413,10.517,10.35,10.377,1439760,0
+DLTR.US,D,20061025,000000,10.347,10.417,10.203,10.257,2269434,0
+DLTR.US,D,20061026,000000,10.317,10.357,10.19,10.347,1877616,0
+DLTR.US,D,20061027,000000,10.3,10.363,10.227,10.257,1836190,0
+DLTR.US,D,20061030,000000,10.197,10.497,10.16,10.433,3373440,0
+DLTR.US,D,20061031,000000,10.47,10.557,10.277,10.363,2411838,0
+DLTR.US,D,20061101,000000,10.42,10.423,10.17,10.18,2095366,0
+DLTR.US,D,20061102,000000,10.14,10.283,10.017,10.107,2313748,0
+DLTR.US,D,20061103,000000,10.147,10.27,10.047,10.157,2262822,0
+DLTR.US,D,20061106,000000,10.23,10.39,10.227,10.36,2049598,0
+DLTR.US,D,20061107,000000,10.383,10.57,10.33,10.373,1510398,0
+DLTR.US,D,20061108,000000,10.31,10.43,10.267,10.363,2667888,0
+DLTR.US,D,20061109,000000,10.393,10.413,10.217,10.247,1725762,0
+DLTR.US,D,20061110,000000,10.243,10.497,10.243,10.47,1890654,0
+DLTR.US,D,20061113,000000,10.443,10.597,10.403,10.433,1369392,0
+DLTR.US,D,20061114,000000,10.407,10.5,10.35,10.473,1544634,0
+DLTR.US,D,20061115,000000,10.53,10.667,10.483,10.52,2313898,0
+DLTR.US,D,20061116,000000,10.61,10.667,10.51,10.667,2439432,0
+DLTR.US,D,20061117,000000,10.657,10.657,10.423,10.51,1867896,0
+DLTR.US,D,20061120,000000,10.447,10.7,10.447,10.583,3424696,0
+DLTR.US,D,20061121,000000,10.66,10.667,10.31,10.437,3262584,0
+DLTR.US,D,20061122,000000,10.423,10.49,10.26,10.337,3957564,0
+DLTR.US,D,20061124,000000,10.29,10.393,10.25,10.317,1047424,0
+DLTR.US,D,20061127,000000,10.3,10.317,10.04,10.073,3681694,0
+DLTR.US,D,20061128,000000,10.037,10.173,10.013,10.117,5270254,0
+DLTR.US,D,20061129,000000,10.137,10.25,10.103,10.117,2301094,0
+DLTR.US,D,20061130,000000,10.107,10.13,9.97,10.003,3215596,0
+DLTR.US,D,20061201,000000,10,10.083,9.783,9.877,4810360,0
+DLTR.US,D,20061204,000000,9.93,10.133,9.9,10.09,2922138,0
+DLTR.US,D,20061205,000000,10.013,10.133,9.983,10.083,2796820,0
+DLTR.US,D,20061206,000000,10.083,10.243,10.083,10.193,2945208,0
+DLTR.US,D,20061207,000000,10.183,10.26,10.05,10.067,3066262,0
+DLTR.US,D,20061208,000000,10.007,10.143,10.007,10.063,2398894,0
+DLTR.US,D,20061211,000000,10.317,10.37,10.073,10.103,3541212,0
+DLTR.US,D,20061212,000000,10.113,10.143,9.937,10.007,3181506,0
+DLTR.US,D,20061213,000000,10.067,10.1,9.98,10.023,2456664,0
+DLTR.US,D,20061214,000000,10.06,10.157,10.043,10.14,2557264,0
+DLTR.US,D,20061215,000000,10.213,10.223,10.077,10.103,3648924,0
+DLTR.US,D,20061218,000000,10.103,10.223,10.05,10.077,2011258,0
+DLTR.US,D,20061219,000000,10.023,10.023,9.78,9.95,2685636,0
+DLTR.US,D,20061220,000000,9.967,10.043,9.95,9.993,1913662,0
+DLTR.US,D,20061221,000000,10.013,10.047,9.9,9.937,2270734,0
+DLTR.US,D,20061222,000000,9.937,10.06,9.937,10.02,1878238,0
+DLTR.US,D,20061226,000000,9.987,10.037,9.97,10.023,1506456,0
+DLTR.US,D,20061227,000000,10.033,10.197,10.013,10.183,2415130,0
+DLTR.US,D,20061228,000000,10.147,10.19,10.043,10.05,1539876,0
+DLTR.US,D,20061229,000000,10.05,10.137,10.017,10.033,1862002,0
+DLTR.US,D,20070103,000000,10.123,10.347,10.117,10.23,4520956,0
+DLTR.US,D,20070104,000000,10.25,10.343,10.003,10.217,4615890,0
+DLTR.US,D,20070105,000000,10.203,10.927,10.203,10.677,12265702,0
+DLTR.US,D,20070108,000000,10.683,10.807,10.54,10.67,8188798,0
+DLTR.US,D,20070109,000000,10.743,10.767,10.583,10.653,3730560,0
+DLTR.US,D,20070110,000000,10.653,10.707,10.58,10.67,2441290,0
+DLTR.US,D,20070111,000000,10.72,10.777,10.637,10.697,2887140,0
+DLTR.US,D,20070112,000000,10.707,10.767,10.597,10.7,4113294,0
+DLTR.US,D,20070116,000000,10.713,10.843,10.623,10.667,3107322,0
+DLTR.US,D,20070117,000000,10.633,10.693,10.52,10.543,1709728,0
+DLTR.US,D,20070118,000000,10.573,10.65,10.467,10.577,2696592,0
+DLTR.US,D,20070119,000000,10.57,10.593,10.417,10.533,2831566,0
+DLTR.US,D,20070122,000000,10.557,10.65,10.387,10.5,2077210,0
+DLTR.US,D,20070123,000000,10.52,10.547,10.43,10.47,1797480,0
+DLTR.US,D,20070124,000000,10.483,10.57,10.45,10.537,2158762,0
+DLTR.US,D,20070125,000000,10.473,10.473,10.207,10.253,3831070,0
+DLTR.US,D,20070126,000000,10.297,10.32,10.143,10.283,3137482,0
+DLTR.US,D,20070129,000000,10.287,10.47,10.21,10.423,4050490,0
+DLTR.US,D,20070130,000000,10.43,10.447,10.31,10.37,1864182,0
+DLTR.US,D,20070131,000000,10.377,10.527,10.313,10.483,1954782,0
+DLTR.US,D,20070201,000000,10.527,10.603,10.447,10.553,4135090,0
+DLTR.US,D,20070202,000000,10.553,10.62,10.51,10.58,2490670,0
+DLTR.US,D,20070205,000000,10.53,10.55,10.413,10.533,1997740,0
+DLTR.US,D,20070206,000000,10.533,10.58,10.44,10.533,1772508,0
+DLTR.US,D,20070207,000000,10.547,10.647,10.47,10.603,2527596,0
+DLTR.US,D,20070208,000000,10.613,11.297,10.597,11.15,10210818,0
+DLTR.US,D,20070209,000000,11.227,11.227,11.04,11.103,5496636,0
+DLTR.US,D,20070212,000000,11.13,11.133,10.93,10.997,4525728,0
+DLTR.US,D,20070213,000000,11,11.113,10.913,11.1,4573348,0
+DLTR.US,D,20070214,000000,11.113,11.343,11.037,11.333,5114304,0
+DLTR.US,D,20070215,000000,11.313,11.463,11.213,11.377,3302598,0
+DLTR.US,D,20070216,000000,11.363,11.397,11.22,11.39,2922666,0
+DLTR.US,D,20070220,000000,11.4,11.583,11.333,11.517,2687976,0
+DLTR.US,D,20070221,000000,11.507,11.66,11.443,11.523,2877960,0
+DLTR.US,D,20070222,000000,11.563,11.563,11.333,11.41,3209874,0
+DLTR.US,D,20070223,000000,11.447,11.453,11.273,11.35,2456500,0
+DLTR.US,D,20070226,000000,11.397,11.473,11.273,11.393,1996104,0
+DLTR.US,D,20070227,000000,11.28,11.29,10.927,10.997,6708112,0
+DLTR.US,D,20070228,000000,11.167,11.547,11.083,11.37,9211318,0
+DLTR.US,D,20070301,000000,11.147,11.487,11.063,11.457,9199906,0
+DLTR.US,D,20070302,000000,11.403,11.583,11.403,11.42,4864986,0
+DLTR.US,D,20070305,000000,11.3,11.517,11.213,11.24,4960684,0
+DLTR.US,D,20070306,000000,11.283,11.573,11.237,11.537,5110576,0
+DLTR.US,D,20070307,000000,11.55,11.807,11.493,11.643,7236238,0
+DLTR.US,D,20070308,000000,11.663,11.847,11.583,11.81,7941502,0
+DLTR.US,D,20070309,000000,11.883,11.967,11.667,11.887,10209456,0
+DLTR.US,D,20070312,000000,12.203,12.407,12.12,12.22,11418262,0
+DLTR.US,D,20070313,000000,12.273,12.273,11.94,11.947,5419090,0
+DLTR.US,D,20070314,000000,11.92,11.947,11.683,11.853,4673700,0
+DLTR.US,D,20070315,000000,11.867,12.043,11.85,11.993,3456370,0
+DLTR.US,D,20070316,000000,11.89,11.997,11.823,11.86,3125236,0
+DLTR.US,D,20070319,000000,11.907,12.117,11.897,12.013,4002328,0
+DLTR.US,D,20070320,000000,12,12.077,11.923,12.073,3827494,0
+DLTR.US,D,20070321,000000,12.087,12.333,12.057,12.287,5269152,0
+DLTR.US,D,20070322,000000,12.3,12.627,12.3,12.57,6608068,0
+DLTR.US,D,20070323,000000,12.633,12.77,12.59,12.737,4547202,0
+DLTR.US,D,20070326,000000,12.707,12.74,12.46,12.71,5336592,0
+DLTR.US,D,20070327,000000,12.65,12.693,12.51,12.557,3437050,0
+DLTR.US,D,20070328,000000,12.51,12.533,12.283,12.42,4318444,0
+DLTR.US,D,20070329,000000,12.45,12.54,12.37,12.447,3797148,0
+DLTR.US,D,20070330,000000,12.503,12.787,12.443,12.747,3605272,0
+DLTR.US,D,20070402,000000,12.747,12.79,12.547,12.657,5386342,0
+DLTR.US,D,20070403,000000,12.683,12.887,12.67,12.87,3732406,0
+DLTR.US,D,20070404,000000,12.803,12.83,12.483,12.757,3908928,0
+DLTR.US,D,20070405,000000,12.677,12.737,12.62,12.693,2495670,0
+DLTR.US,D,20070409,000000,12.663,12.747,12.583,12.683,3224838,0
+DLTR.US,D,20070410,000000,12.71,12.903,12.6,12.857,2629240,0
+DLTR.US,D,20070411,000000,12.83,12.9,12.707,12.79,3768444,0
+DLTR.US,D,20070412,000000,12.76,13.103,12.713,13.087,4360852,0
+DLTR.US,D,20070413,000000,13.06,13.083,12.803,12.877,4198894,0
+DLTR.US,D,20070416,000000,12.943,13.04,12.87,12.957,2518990,0
+DLTR.US,D,20070417,000000,12.943,12.97,12.823,12.883,2534646,0
+DLTR.US,D,20070418,000000,12.86,12.93,12.787,12.837,2287422,0
+DLTR.US,D,20070419,000000,12.757,12.87,12.653,12.833,2740960,0
+DLTR.US,D,20070420,000000,12.91,13.317,12.89,13.177,4132980,0
+DLTR.US,D,20070423,000000,13.16,13.21,13.077,13.147,1902574,0
+DLTR.US,D,20070424,000000,13.133,13.133,12.907,12.99,2066244,0
+DLTR.US,D,20070425,000000,13.033,13.243,12.983,13.177,1650544,0
+DLTR.US,D,20070426,000000,13.177,13.307,13.153,13.233,3015634,0
+DLTR.US,D,20070427,000000,13.233,13.437,13.22,13.42,3526870,0
+DLTR.US,D,20070430,000000,13.373,13.417,13.09,13.107,4889158,0
+DLTR.US,D,20070501,000000,13.1,13.167,12.897,12.99,3144070,0
+DLTR.US,D,20070502,000000,13.05,13.113,12.967,13.083,3624034,0
+DLTR.US,D,20070503,000000,13.083,13.257,12.98,13.233,3734916,0
+DLTR.US,D,20070504,000000,13.287,13.3,13.173,13.28,1636108,0
+DLTR.US,D,20070507,000000,13.32,13.353,13.22,13.297,1465330,0
+DLTR.US,D,20070508,000000,13.277,13.307,13.16,13.213,2337088,0
+DLTR.US,D,20070509,000000,13.22,13.477,13.157,13.423,2712412,0
+DLTR.US,D,20070510,000000,13.75,13.983,13.61,13.8,9368350,0
+DLTR.US,D,20070511,000000,13.813,13.997,13.777,13.917,3036768,0
+DLTR.US,D,20070514,000000,13.877,13.95,13.773,13.83,2295136,0
+DLTR.US,D,20070515,000000,13.867,13.983,13.607,13.63,3293050,0
+DLTR.US,D,20070516,000000,13.7,13.813,13.6,13.713,2866944,0
+DLTR.US,D,20070517,000000,13.713,13.757,13.537,13.72,3322506,0
+DLTR.US,D,20070518,000000,13.787,13.82,13.587,13.783,3098112,0
+DLTR.US,D,20070521,000000,13.807,13.94,13.753,13.927,2211748,0
+DLTR.US,D,20070522,000000,13.95,14,13.85,13.97,1896450,0
+DLTR.US,D,20070523,000000,14,14.33,13.99,14.133,2834706,0
+DLTR.US,D,20070524,000000,14.1,14.203,13.767,13.86,4182970,0
+DLTR.US,D,20070525,000000,13.87,13.983,13.827,13.85,1858294,0
+DLTR.US,D,20070529,000000,13.933,14.397,13.923,14.323,5556414,0
+DLTR.US,D,20070530,000000,14.277,14.42,13.85,14.357,10618404,0
+DLTR.US,D,20070531,000000,14.41,14.707,13.847,14.103,8721528,0
+DLTR.US,D,20070601,000000,14.183,14.377,14.107,14.137,4081924,0
+DLTR.US,D,20070604,000000,14.157,14.24,14.077,14.16,3306270,0
+DLTR.US,D,20070605,000000,14.133,14.537,14.063,14.517,4770924,0
+DLTR.US,D,20070606,000000,14.543,15.327,14.367,15.19,11141466,0
+DLTR.US,D,20070607,000000,15.19,15.19,14.54,14.557,7838074,0
+DLTR.US,D,20070608,000000,14.647,14.693,14.283,14.54,6133036,0
+DLTR.US,D,20070611,000000,14.667,14.83,14.63,14.723,4721974,0
+DLTR.US,D,20070612,000000,14.65,14.723,14.29,14.32,4284370,0
+DLTR.US,D,20070613,000000,14.44,14.65,14.303,14.5,2720388,0
+DLTR.US,D,20070614,000000,14.547,14.91,14.503,14.667,3415792,0
+DLTR.US,D,20070615,000000,14.667,14.683,14.39,14.45,2898658,0
+DLTR.US,D,20070618,000000,14.557,14.66,14.433,14.513,2723572,0
+DLTR.US,D,20070619,000000,14.467,14.513,14.203,14.283,2343340,0
+DLTR.US,D,20070620,000000,14.3,14.4,14.053,14.08,1834996,0
+DLTR.US,D,20070621,000000,14.037,14.247,13.917,14.22,1964590,0
+DLTR.US,D,20070622,000000,14.19,14.307,14,14.007,5574508,0
+DLTR.US,D,20070625,000000,13.963,14.193,13.947,13.993,3781120,0
+DLTR.US,D,20070626,000000,14.12,14.563,14.08,14.33,5820834,0
+DLTR.US,D,20070627,000000,14.29,14.807,14.28,14.807,7457226,0
+DLTR.US,D,20070628,000000,14.817,14.837,14.633,14.777,4040286,0
+DLTR.US,D,20070629,000000,14.817,14.817,14.45,14.517,3849522,0
+DLTR.US,D,20070702,000000,14.617,14.833,14.487,14.607,3555042,0
+DLTR.US,D,20070703,000000,14.673,14.673,14.47,14.51,2049304,0
+DLTR.US,D,20070705,000000,14.51,14.583,14.393,14.577,2513358,0
+DLTR.US,D,20070706,000000,14.577,14.75,14.463,14.737,2945562,0
+DLTR.US,D,20070709,000000,14.777,14.783,14.347,14.527,4162468,0
+DLTR.US,D,20070710,000000,14.43,14.467,13.95,13.963,4383856,0
+DLTR.US,D,20070711,000000,13.99,14.34,13.833,14.323,4719430,0
+DLTR.US,D,20070712,000000,14.41,14.8,14.41,14.52,3865042,0
+DLTR.US,D,20070713,000000,14.533,14.623,14.377,14.53,2050002,0
+DLTR.US,D,20070716,000000,14.517,14.563,14.34,14.463,1858428,0
+DLTR.US,D,20070717,000000,14.443,14.47,14.05,14.123,2421696,0
+DLTR.US,D,20070718,000000,14.127,14.243,13.95,14.097,2606580,0
+DLTR.US,D,20070719,000000,14.2,14.31,14.06,14.09,1583230,0
+DLTR.US,D,20070720,000000,14.067,14.067,13.653,13.76,2457726,0
+DLTR.US,D,20070723,000000,13.847,13.913,13.683,13.783,3203752,0
+DLTR.US,D,20070724,000000,13.683,13.747,13.427,13.49,3278596,0
+DLTR.US,D,20070725,000000,13.517,13.533,13.303,13.433,3177288,0
+DLTR.US,D,20070726,000000,13.28,13.32,12.643,12.717,7203744,0
+DLTR.US,D,20070727,000000,12.677,13.153,12.677,12.953,6810238,0
+DLTR.US,D,20070730,000000,12.937,13.183,12.793,13.09,6328630,0
+DLTR.US,D,20070731,000000,13.21,13.41,12.743,12.753,5236290,0
+DLTR.US,D,20070801,000000,12.763,13.017,12.673,12.907,6011128,0
+DLTR.US,D,20070802,000000,12.95,13.53,12.95,13.393,4637364,0
+DLTR.US,D,20070803,000000,13.37,13.397,12.787,12.833,4413684,0
+DLTR.US,D,20070806,000000,12.797,13.367,12.787,13.3,5288212,0
+DLTR.US,D,20070807,000000,13.267,13.763,13.223,13.65,5136096,0
+DLTR.US,D,20070808,000000,13.757,14.457,13.487,14.15,7073082,0
+DLTR.US,D,20070809,000000,13.647,13.833,12.447,13.093,10462066,0
+DLTR.US,D,20070810,000000,13.073,13.5,12.26,13.027,7036522,0
+DLTR.US,D,20070813,000000,13.207,13.617,12.72,12.72,4916652,0
+DLTR.US,D,20070814,000000,12.67,12.75,12.103,12.493,5402088,0
+DLTR.US,D,20070815,000000,12.447,12.583,12.23,12.253,2841676,0
+DLTR.US,D,20070816,000000,12.143,12.33,11.637,11.963,5329416,0
+DLTR.US,D,20070817,000000,12.273,12.603,12.147,12.4,4410018,0
+DLTR.US,D,20070820,000000,12.663,13.047,12.51,12.74,4007038,0
+DLTR.US,D,20070821,000000,12.653,12.783,12.443,12.583,1886070,0
+DLTR.US,D,20070822,000000,12.73,13,12.697,12.98,2655732,0
+DLTR.US,D,20070823,000000,13.07,13.5,12.69,12.73,2933902,0
+DLTR.US,D,20070824,000000,12.723,13.15,12.7,13.083,3280936,0
+DLTR.US,D,20070827,000000,13.16,13.427,13.037,13.307,4513746,0
+DLTR.US,D,20070828,000000,13.36,13.377,12.873,12.957,4689022,0
+DLTR.US,D,20070829,000000,13.043,13.697,12.967,13.657,5596548,0
+DLTR.US,D,20070830,000000,13.44,13.697,13.347,13.487,4035508,0
+DLTR.US,D,20070831,000000,13.667,14.567,13.667,14.483,6424576,0
+DLTR.US,D,20070904,000000,14.423,14.707,14.35,14.413,5671438,0
+DLTR.US,D,20070905,000000,14.247,14.307,13.95,14.077,5431074,0
+DLTR.US,D,20070906,000000,14.14,14.397,13.9,14,4118916,0
+DLTR.US,D,20070907,000000,13.89,13.997,13.703,13.773,4980762,0
+DLTR.US,D,20070910,000000,13.867,13.987,13.463,13.773,3974170,0
+DLTR.US,D,20070911,000000,13.807,14.077,13.8,13.94,3997782,0
+DLTR.US,D,20070912,000000,13.943,13.973,13.783,13.787,3262552,0
+DLTR.US,D,20070913,000000,13.887,14.093,13.713,13.987,3067212,0
+DLTR.US,D,20070914,000000,13.98,14.04,13.733,13.97,3348012,0
+DLTR.US,D,20070917,000000,13.903,13.93,13.673,13.74,2985156,0
+DLTR.US,D,20070918,000000,13.86,14.4,13.763,14.223,3684052,0
+DLTR.US,D,20070919,000000,14.213,14.71,14.14,14.247,3954510,0
+DLTR.US,D,20070920,000000,14.173,14.27,13.88,13.973,4094608,0
+DLTR.US,D,20070921,000000,14.073,14.13,13.793,13.87,5597364,0
+DLTR.US,D,20070924,000000,13.923,14.033,13.673,13.733,3277146,0
+DLTR.US,D,20070925,000000,13.577,13.893,13.447,13.753,3658144,0
+DLTR.US,D,20070926,000000,13.74,13.943,13.74,13.86,2361606,0
+DLTR.US,D,20070927,000000,13.937,14.16,13.823,13.89,3079102,0
+DLTR.US,D,20070928,000000,13.873,13.943,13.487,13.513,4569096,0
+DLTR.US,D,20071001,000000,13.493,13.867,13.483,13.75,3200106,0
+DLTR.US,D,20071002,000000,13.857,14.013,13.747,13.977,4208818,0
+DLTR.US,D,20071003,000000,13.877,14.323,13.873,14.027,3338760,0
+DLTR.US,D,20071004,000000,14.107,14.14,13.457,13.503,5200498,0
+DLTR.US,D,20071005,000000,13.707,13.917,13.57,13.79,4781470,0
+DLTR.US,D,20071008,000000,13.71,13.827,13.657,13.707,2011116,0
+DLTR.US,D,20071009,000000,13.717,13.833,13.617,13.8,2377840,0
+DLTR.US,D,20071010,000000,13.75,13.963,13.75,13.847,2734174,0
+DLTR.US,D,20071011,000000,13.987,14.25,13.873,13.957,2630608,0
+DLTR.US,D,20071012,000000,13.983,13.983,13.653,13.753,2297742,0
+DLTR.US,D,20071015,000000,13.73,13.75,13.313,13.56,2504748,0
+DLTR.US,D,20071016,000000,13.473,13.523,13.003,13.13,3722158,0
+DLTR.US,D,20071017,000000,13.2,13.273,12.89,13.117,2778150,0
+DLTR.US,D,20071018,000000,13.04,13.16,12.877,13.007,2055976,0
+DLTR.US,D,20071019,000000,12.993,13.06,12.467,12.487,3751746,0
+DLTR.US,D,20071022,000000,11.933,12.33,11.23,12.297,13821322,0
+DLTR.US,D,20071023,000000,12.323,12.467,12.077,12.187,15086074,0
+DLTR.US,D,20071024,000000,12.137,12.293,11.977,12.243,5811232,0
+DLTR.US,D,20071025,000000,12.3,12.45,12.033,12.107,4671882,0
+DLTR.US,D,20071026,000000,12.237,12.663,12.16,12.663,3560380,0
+DLTR.US,D,20071029,000000,12.607,12.693,12.443,12.497,3376704,0
+DLTR.US,D,20071030,000000,12.51,12.963,12.413,12.79,3691626,0
+DLTR.US,D,20071031,000000,12.873,12.897,12.52,12.767,3568282,0
+DLTR.US,D,20071101,000000,12.597,12.76,12.193,12.203,3632956,0
+DLTR.US,D,20071102,000000,12.283,12.397,12,12.167,3582310,0
+DLTR.US,D,20071105,000000,12.01,12.057,11.353,11.353,6402406,0
+DLTR.US,D,20071106,000000,11.457,11.667,11.307,11.57,3921682,0
+DLTR.US,D,20071107,000000,11.43,11.543,11.157,11.16,4093822,0
+DLTR.US,D,20071108,000000,11.09,11.373,10.037,10.563,12883288,0
+DLTR.US,D,20071109,000000,10.233,10.233,9.507,9.547,8060154,0
+DLTR.US,D,20071112,000000,9.513,9.997,9.4834,9.56,7167114,0
+DLTR.US,D,20071113,000000,9.613,9.793,9.58,9.697,5046108,0
+DLTR.US,D,20071114,000000,9.767,9.823,9.2966,9.3166,5840022,0
+DLTR.US,D,20071115,000000,9.2934,9.3234,9,9.1366,5985790,0
+DLTR.US,D,20071116,000000,9.13,9.2234,8.8267,8.8766,5067088,0
+DLTR.US,D,20071119,000000,8.8034,8.94,8.7234,8.7366,8277168,0
+DLTR.US,D,20071120,000000,9.1567,9.607,8.8666,9.04,11685720,0
+DLTR.US,D,20071121,000000,8.87,9.0866,8.6666,8.9734,8177196,0
+DLTR.US,D,20071123,000000,8.7234,9.1466,8.7,8.9334,3912996,0
+DLTR.US,D,20071126,000000,9.0266,9.0566,8.8334,8.9666,9884956,0
+DLTR.US,D,20071127,000000,8.9434,9.0734,8.7666,9.07,8595730,0
+DLTR.US,D,20071128,000000,9.2666,9.2666,8.39,8.96,14908642,0
+DLTR.US,D,20071129,000000,9.5,9.597,9.1866,9.49,12455158,0
+DLTR.US,D,20071130,000000,9.6,9.71,9.2666,9.553,10167402,0
+DLTR.US,D,20071203,000000,9.523,9.887,9.523,9.807,10718424,0
+DLTR.US,D,20071204,000000,9.687,9.797,9.617,9.62,6165642,0
+DLTR.US,D,20071205,000000,9.667,9.803,9.627,9.74,5082724,0
+DLTR.US,D,20071206,000000,9.617,9.617,9.3066,9.41,7441362,0
+DLTR.US,D,20071207,000000,9.3334,9.853,9.3134,9.747,7179306,0
+DLTR.US,D,20071210,000000,9.78,9.857,9.62,9.79,4633102,0
+DLTR.US,D,20071211,000000,9.79,9.803,9.35,9.3766,7408578,0
+DLTR.US,D,20071212,000000,9.52,9.79,9.1834,9.2834,4961656,0
+DLTR.US,D,20071213,000000,9.25,9.3666,9.1366,9.28,4316544,0
+DLTR.US,D,20071214,000000,9.2266,9.2766,8.8366,8.8666,8954640,0
+DLTR.US,D,20071217,000000,8.8433,8.9734,8.57,8.6134,8485762,0
+DLTR.US,D,20071218,000000,8.53,8.7966,8.3866,8.7266,6726408,0
+DLTR.US,D,20071219,000000,8.72,8.8966,8.5866,8.7334,4758228,0
+DLTR.US,D,20071220,000000,8.7266,8.8066,8.5434,8.7666,3736738,0
+DLTR.US,D,20071221,000000,8.9734,9.0666,8.72,8.82,7097260,0
+DLTR.US,D,20071224,000000,8.8534,9.1034,8.8466,9.1034,1098916,0
+DLTR.US,D,20071226,000000,8.9766,8.9766,8.79,8.9067,2824174,0
+DLTR.US,D,20071227,000000,8.8366,8.8666,8.7034,8.7734,2095918,0
+DLTR.US,D,20071228,000000,8.68,8.81,8.6134,8.71,2967294,0
+DLTR.US,D,20071231,000000,8.68,8.73,8.5734,8.64,3143418,0
+DLTR.US,D,20080102,000000,8.64,8.6733,8.3433,8.4366,2906116,0
+DLTR.US,D,20080103,000000,8.43,8.46,8.0734,8.11,2644542,0
+DLTR.US,D,20080104,000000,8.04,8.04,7.64,7.71,4484410,0
+DLTR.US,D,20080107,000000,7.6566,7.7766,7.54,7.69,4969732,0
+DLTR.US,D,20080108,000000,7.68,7.7134,7.42,7.42,6260608,0
+DLTR.US,D,20080109,000000,7.4166,7.4266,6.9066,7.3,7863148,0
+DLTR.US,D,20080110,000000,7.1766,7.7,7.1234,7.6134,5984982,0
+DLTR.US,D,20080111,000000,7.5466,7.5466,7.3234,7.4166,5415250,0
+DLTR.US,D,20080114,000000,7.48,7.5566,7.3134,7.3766,4539466,0
+DLTR.US,D,20080115,000000,7.2834,7.3066,7.0934,7.1,3512470,0
+DLTR.US,D,20080116,000000,7.0434,7.6866,7.0334,7.6034,7772338,0
+DLTR.US,D,20080117,000000,7.62,7.8434,7.6,7.6966,5774322,0
+DLTR.US,D,20080118,000000,7.71,7.9934,7.63,7.8334,5996256,0
+DLTR.US,D,20080122,000000,7.3734,8.2934,7.2034,8.1534,5397928,0
+DLTR.US,D,20080123,000000,7.9566,8.4734,7.68,8.4566,8672650,0
+DLTR.US,D,20080124,000000,8.4566,8.62,8.2466,8.6134,7091512,0
+DLTR.US,D,20080125,000000,8.63,8.89,8.4766,8.6,7515880,0
+DLTR.US,D,20080128,000000,8.5666,8.8534,8.49,8.8366,5808246,0
+DLTR.US,D,20080129,000000,8.8866,8.95,8.59,8.9334,3737950,0
+DLTR.US,D,20080130,000000,8.87,8.88,8.5266,8.54,6887166,0
+DLTR.US,D,20080131,000000,8.43,9.507,8.2934,9.3366,9992080,0
+DLTR.US,D,20080201,000000,9.3334,9.3634,9,9.2634,5462026,0
+DLTR.US,D,20080204,000000,9.2134,9.2966,8.7366,8.8634,4955400,0
+DLTR.US,D,20080205,000000,8.7666,8.86,8.48,8.5,5038392,0
+DLTR.US,D,20080206,000000,8.5066,8.7534,8.2534,8.2766,3704530,0
+DLTR.US,D,20080207,000000,8.2334,8.7434,8.2166,8.6634,7637364,0
+DLTR.US,D,20080208,000000,8.6334,8.76,8.3334,8.45,4273956,0
+DLTR.US,D,20080211,000000,8.44,8.8034,8.3433,8.7834,4319986,0
+DLTR.US,D,20080212,000000,8.8334,9.08,8.7266,8.81,4859908,0
+DLTR.US,D,20080213,000000,8.9366,9,8.7834,8.8934,3935394,0
+DLTR.US,D,20080214,000000,8.9233,8.9233,8.4366,8.44,4158850,0
+DLTR.US,D,20080215,000000,8.41,8.4166,8.2466,8.39,3377740,0
+DLTR.US,D,20080219,000000,8.5,8.5834,8.18,8.1966,3426286,0
+DLTR.US,D,20080220,000000,8.14,8.6634,8.1234,8.5933,4467652,0
+DLTR.US,D,20080221,000000,8.6,8.7034,8.32,8.32,3453076,0
+DLTR.US,D,20080222,000000,8.2366,8.52,8.1666,8.5066,3485916,0
+DLTR.US,D,20080225,000000,8.4666,8.62,8.1466,8.5666,6287034,0
+DLTR.US,D,20080226,000000,8.4466,8.8034,8.3666,8.8034,6353016,0
+DLTR.US,D,20080227,000000,9.3334,10.133,9.2834,9.707,14936398,0
+DLTR.US,D,20080228,000000,9.577,9.66,9.3234,9.4366,8352352,0
+DLTR.US,D,20080229,000000,9.4334,9.4634,8.8734,8.9434,8754192,0
+DLTR.US,D,20080303,000000,8.9266,9.49,8.7,9.2934,5162488,0
+DLTR.US,D,20080304,000000,9.16,9.34,9.07,9.2866,4986018,0
+DLTR.US,D,20080305,000000,9.3634,9.677,9.3166,9.4734,4670310,0
+DLTR.US,D,20080306,000000,9.43,9.587,8.9334,9.0166,4172338,0
+DLTR.US,D,20080307,000000,8.93,9.2134,8.7566,8.8866,5020200,0
+DLTR.US,D,20080310,000000,8.8834,9.01,8.6666,8.6834,5043366,0
+DLTR.US,D,20080311,000000,8.88,8.99,8.6066,8.8734,4483024,0
+DLTR.US,D,20080312,000000,8.8734,9.3134,8.78,8.97,5659288,0
+DLTR.US,D,20080313,000000,8.88,9.2234,8.81,9.1733,6946912,0
+DLTR.US,D,20080314,000000,9.2666,9.2666,8.7934,8.91,5625376,0
+DLTR.US,D,20080317,000000,8.74,8.88,8.4067,8.6066,4465962,0
+DLTR.US,D,20080318,000000,8.74,9.18,8.63,9.0434,6603132,0
+DLTR.US,D,20080319,000000,9.0334,9.2466,8.8534,8.9233,6322714,0
+DLTR.US,D,20080320,000000,8.9434,9.807,8.9233,9.6,7190136,0
+DLTR.US,D,20080324,000000,9.653,10.333,9.653,10.007,8452086,0
+DLTR.US,D,20080325,000000,9.9,9.987,9.557,9.8,5950582,0
+DLTR.US,D,20080326,000000,9.767,9.85,9.4067,9.547,4474876,0
+DLTR.US,D,20080327,000000,9.567,9.57,9.1466,9.17,6122884,0
+DLTR.US,D,20080328,000000,9.2166,9.3,8.9634,9,3938338,0
+DLTR.US,D,20080331,000000,8.99,9.3034,8.9466,9.1966,4285714,0
+DLTR.US,D,20080401,000000,9.3034,9.887,9.3034,9.71,4960012,0
+DLTR.US,D,20080402,000000,9.923,10.23,9.827,10.023,6095176,0
+DLTR.US,D,20080403,000000,9.963,10.027,9.627,9.943,3893676,0
+DLTR.US,D,20080404,000000,9.927,9.943,9.623,9.767,4053250,0
+DLTR.US,D,20080407,000000,9.833,9.92,9.51,9.677,4180468,0
+DLTR.US,D,20080408,000000,9.627,9.693,9.37,9.4566,5147190,0
+DLTR.US,D,20080409,000000,9.563,9.647,9.1666,9.22,4191102,0
+DLTR.US,D,20080410,000000,9.2366,9.613,9.1366,9.54,4089694,0
+DLTR.US,D,20080411,000000,9.4233,9.623,9.3234,9.4834,3217434,0
+DLTR.US,D,20080414,000000,9.543,9.663,9.3834,9.527,3511782,0
+DLTR.US,D,20080415,000000,9.58,9.643,9.44,9.617,4900680,0
+DLTR.US,D,20080416,000000,9.667,9.903,9.633,9.663,6332488,0
+DLTR.US,D,20080417,000000,9.62,9.693,9.3966,9.587,2773500,0
+DLTR.US,D,20080418,000000,9.77,10.28,9.7,10.18,5786866,0
+DLTR.US,D,20080421,000000,10.033,10.247,10.003,10.227,4522608,0
+DLTR.US,D,20080422,000000,10.167,10.25,9.82,9.883,4013652,0
+DLTR.US,D,20080423,000000,9.85,10.117,9.717,10.077,3594354,0
+DLTR.US,D,20080424,000000,10.133,10.487,10.023,10.273,3717064,0
+DLTR.US,D,20080425,000000,10.417,10.52,10.13,10.497,2654422,0
+DLTR.US,D,20080428,000000,10.48,10.5,10.21,10.273,2640408,0
+DLTR.US,D,20080429,000000,10.25,10.403,10.12,10.36,3514402,0
+DLTR.US,D,20080430,000000,10.4,10.817,10.187,10.533,4636284,0
+DLTR.US,D,20080501,000000,10.533,10.71,10.437,10.533,6143952,0
+DLTR.US,D,20080502,000000,10.63,10.667,10.183,10.31,4558060,0
+DLTR.US,D,20080505,000000,10.32,10.383,10.05,10.3,3217072,0
+DLTR.US,D,20080506,000000,10.273,10.423,10.047,10.357,2678298,0
+DLTR.US,D,20080507,000000,10.33,10.403,10.107,10.173,2264440,0
+DLTR.US,D,20080508,000000,10.33,11.21,10.327,11.14,10031520,0
+DLTR.US,D,20080509,000000,11.027,11.72,11.027,11.513,9343032,0
+DLTR.US,D,20080512,000000,11.663,11.847,11.337,11.833,9247038,0
+DLTR.US,D,20080513,000000,11.76,11.96,11.64,11.897,4951944,0
+DLTR.US,D,20080514,000000,11.97,12.077,11.737,11.83,4763832,0
+DLTR.US,D,20080515,000000,11.813,11.887,11.683,11.85,4604688,0
+DLTR.US,D,20080516,000000,11.917,11.95,11.46,11.66,2863458,0
+DLTR.US,D,20080519,000000,11.64,11.71,11.32,11.393,3897502,0
+DLTR.US,D,20080520,000000,11.307,11.5,11.11,11.263,4415200,0
+DLTR.US,D,20080521,000000,11.237,11.39,10.87,10.937,5025292,0
+DLTR.US,D,20080522,000000,11.003,11.15,10.837,11.007,4441042,0
+DLTR.US,D,20080523,000000,10.99,11.1,10.77,11.023,4908400,0
+DLTR.US,D,20080527,000000,11.06,11.39,10.937,11.26,5231808,0
+DLTR.US,D,20080528,000000,11.577,12.22,11.407,12.1,11540602,0
+DLTR.US,D,20080529,000000,12,12.767,12,12.663,9043426,0
+DLTR.US,D,20080530,000000,12.787,12.79,12.237,12.3,8930062,0
+DLTR.US,D,20080602,000000,12.3,12.453,12.013,12.14,5705472,0
+DLTR.US,D,20080603,000000,12.157,12.343,12.017,12.233,4112496,0
+DLTR.US,D,20080604,000000,12.157,12.37,12.057,12.337,4448982,0
+DLTR.US,D,20080605,000000,12.363,12.457,12.323,12.453,5677090,0
+DLTR.US,D,20080606,000000,12.327,12.327,12.01,12.047,4064832,0
+DLTR.US,D,20080609,000000,12.02,12.223,11.967,12.07,4826064,0
+DLTR.US,D,20080610,000000,11.963,12.13,11.813,11.98,3776080,0
+DLTR.US,D,20080611,000000,11.95,12.073,11.75,11.837,5108052,0
+DLTR.US,D,20080612,000000,11.947,12.33,11.917,11.98,4123912,0
+DLTR.US,D,20080613,000000,12.09,12.313,12.047,12.313,3152586,0
+DLTR.US,D,20080616,000000,12.247,12.37,12.1,12.343,3262594,0
+DLTR.US,D,20080617,000000,12.333,12.337,12.117,12.173,2729430,0
+DLTR.US,D,20080618,000000,12.063,12.063,11.757,11.913,3491184,0
+DLTR.US,D,20080619,000000,11.877,12.407,11.773,12.36,4362076,0
+DLTR.US,D,20080620,000000,12.267,12.423,11.75,11.75,8283514,0
+DLTR.US,D,20080623,000000,11.78,11.83,11.36,11.463,5722686,0
+DLTR.US,D,20080624,000000,11.437,11.48,11.017,11.23,5755344,0
+DLTR.US,D,20080625,000000,11.29,11.663,11.217,11.443,4196878,0
+DLTR.US,D,20080626,000000,11.34,11.38,11.037,11.107,3116356,0
+DLTR.US,D,20080627,000000,11.067,11.15,10.623,10.837,4368976,0
+DLTR.US,D,20080630,000000,10.683,10.95,10.243,10.897,7228054,0
+DLTR.US,D,20080701,000000,10.8,11.047,10.483,11.027,5384512,0
+DLTR.US,D,20080702,000000,11.453,11.797,11.287,11.643,11813962,0
+DLTR.US,D,20080703,000000,11.66,11.74,11.277,11.447,2891448,0
+DLTR.US,D,20080707,000000,11.487,11.88,11.293,11.477,3551068,0
+DLTR.US,D,20080708,000000,11.443,11.987,11.41,11.927,5471544,0
+DLTR.US,D,20080709,000000,12.047,12.2,11.813,11.89,4698564,0
+DLTR.US,D,20080710,000000,11.853,11.92,11.443,11.573,5201692,0
+DLTR.US,D,20080711,000000,11.44,11.56,11.09,11.39,3155326,0
+DLTR.US,D,20080714,000000,11.493,11.643,11.037,11.13,3872490,0
+DLTR.US,D,20080715,000000,11.16,11.39,10.507,11.307,6688290,0
+DLTR.US,D,20080716,000000,11.32,12.203,11.24,12.13,7255140,0
+DLTR.US,D,20080717,000000,12.177,12.773,11.927,12.617,6345720,0
+DLTR.US,D,20080718,000000,12.6,12.6,12.093,12.297,3459390,0
+DLTR.US,D,20080721,000000,12.31,12.383,12.033,12.103,3009436,0
+DLTR.US,D,20080722,000000,11.95,12.743,11.95,12.69,4821198,0
+DLTR.US,D,20080723,000000,12.37,13.333,12.31,12.803,7385664,0
+DLTR.US,D,20080724,000000,12.807,12.907,12.313,12.333,3988042,0
+DLTR.US,D,20080725,000000,12.347,12.647,12.093,12.147,3259996,0
+DLTR.US,D,20080728,000000,12.22,12.413,11.817,11.85,4129660,0
+DLTR.US,D,20080729,000000,11.857,12.293,11.787,12.263,4608286,0
+DLTR.US,D,20080730,000000,12.283,12.597,11.903,12.233,3279412,0
+DLTR.US,D,20080731,000000,12.253,12.743,11.99,12.5,5825748,0
+DLTR.US,D,20080801,000000,12.5,12.597,12.137,12.423,3665926,0
+DLTR.US,D,20080804,000000,12.45,12.943,12.3,12.593,4714344,0
+DLTR.US,D,20080805,000000,12.683,13.147,12.473,13.08,5531374,0
+DLTR.US,D,20080806,000000,12.93,12.967,12.417,12.63,6875890,0
+DLTR.US,D,20080807,000000,12.5,13.123,12.49,12.877,9141598,0
+DLTR.US,D,20080808,000000,12.94,13.543,12.94,13.453,7068516,0
+DLTR.US,D,20080811,000000,13.407,14.067,13.333,13.44,9841158,0
+DLTR.US,D,20080812,000000,13.383,13.597,13.097,13.317,6811158,0
+DLTR.US,D,20080813,000000,13.253,13.413,12.75,12.977,5177844,0
+DLTR.US,D,20080814,000000,12.95,13.567,12.893,13.34,4956784,0
+DLTR.US,D,20080815,000000,13.377,13.663,13.273,13.333,4973710,0
+DLTR.US,D,20080818,000000,13.433,13.56,13.317,13.383,4712148,0
+DLTR.US,D,20080819,000000,13.277,13.41,13.103,13.173,4578628,0
+DLTR.US,D,20080820,000000,13.257,13.447,12.97,13.047,4919236,0
+DLTR.US,D,20080821,000000,12.947,13.163,12.89,13.137,5077902,0
+DLTR.US,D,20080822,000000,13.16,13.517,13.08,13.5,3492454,0
+DLTR.US,D,20080825,000000,13.457,13.5,12.893,13,4643232,0
+DLTR.US,D,20080826,000000,13.07,13.153,12.803,13.06,7993992,0
+DLTR.US,D,20080827,000000,12.133,12.87,12.103,12.647,18102034,0
+DLTR.US,D,20080828,000000,12.59,13.023,12.537,12.967,6866566,0
+DLTR.US,D,20080829,000000,12.927,13,12.77,12.787,4245382,0
+DLTR.US,D,20080902,000000,13,13.403,12.85,12.953,5359914,0
+DLTR.US,D,20080903,000000,12.893,13.113,12.787,12.88,4322820,0
+DLTR.US,D,20080904,000000,12.76,12.957,12.667,12.853,5504994,0
+DLTR.US,D,20080905,000000,12.707,13.027,12.513,12.963,5204826,0
+DLTR.US,D,20080908,000000,13.113,13.563,13.03,13.53,6580008,0
+DLTR.US,D,20080909,000000,13.417,13.967,13.23,13.303,10044258,0
+DLTR.US,D,20080910,000000,13.37,13.48,13.107,13.307,6042804,0
+DLTR.US,D,20080911,000000,13.163,13.733,13.037,13.69,6118486,0
+DLTR.US,D,20080912,000000,13.43,13.543,13.053,13.277,7825614,0
+DLTR.US,D,20080915,000000,13.013,13.667,12.943,13.383,6165934,0
+DLTR.US,D,20080916,000000,13.103,13.62,12.72,13.233,6774814,0
+DLTR.US,D,20080917,000000,13,13.223,12.547,12.607,6983178,0
+DLTR.US,D,20080918,000000,12.607,12.84,12.363,12.773,10701408,0
+DLTR.US,D,20080919,000000,13.227,13.333,12.447,12.527,11237218,0
+DLTR.US,D,20080922,000000,12.543,12.737,12.047,12.097,6485808,0
+DLTR.US,D,20080923,000000,12.103,12.373,12.033,12.167,5614264,0
+DLTR.US,D,20080924,000000,12.16,12.223,11.903,12.087,2638338,0
+DLTR.US,D,20080925,000000,12.167,12.593,12.007,12.337,4895548,0
+DLTR.US,D,20080926,000000,12.13,12.567,12.11,12.54,3121074,0
+DLTR.US,D,20080929,000000,12.367,12.9,12.093,12.267,5605296,0
+DLTR.US,D,20080930,000000,12.4,12.41,12.047,12.12,6161008,0
+DLTR.US,D,20081001,000000,12.233,12.33,11.937,12.043,3973642,0
+DLTR.US,D,20081002,000000,11.98,12.14,11.713,11.823,3346354,0
+DLTR.US,D,20081003,000000,12.01,12.497,11.733,11.76,7212138,0
+DLTR.US,D,20081006,000000,11.613,12.133,11.167,12.08,9027388,0
+DLTR.US,D,20081007,000000,12.08,12.09,11.433,11.45,6085518,0
+DLTR.US,D,20081008,000000,11.273,12.057,11.23,11.817,10482970,0
+DLTR.US,D,20081009,000000,11.947,12.17,10.703,10.873,9659236,0
+DLTR.US,D,20081010,000000,10.57,11.32,10.057,10.91,8913630,0
+DLTR.US,D,20081013,000000,11.497,11.917,11.327,11.917,5161216,0
+DLTR.US,D,20081014,000000,11.983,12.573,11.113,11.367,8325544,0
+DLTR.US,D,20081015,000000,11.45,11.957,11.177,11.637,8360398,0
+DLTR.US,D,20081016,000000,11.67,12.223,11.04,12.147,9670110,0
+DLTR.US,D,20081017,000000,11.787,12.1,10.793,11.547,9523624,0
+DLTR.US,D,20081020,000000,11.713,11.96,11.443,11.55,7313056,0
+DLTR.US,D,20081021,000000,11.497,11.95,11.42,11.617,5511282,0
+DLTR.US,D,20081022,000000,11.567,11.697,11.083,11.433,5443564,0
+DLTR.US,D,20081023,000000,11.527,11.8,11.053,11.543,8806570,0
+DLTR.US,D,20081024,000000,10.527,11.803,10.43,11.567,6805236,0
+DLTR.US,D,20081027,000000,11.383,11.977,11.11,11.467,6281986,0
+DLTR.US,D,20081028,000000,11.597,12.327,11.243,12.31,7119534,0
+DLTR.US,D,20081029,000000,12.323,13.33,12.133,12.84,10803918,0
+DLTR.US,D,20081030,000000,13.177,13.21,12.57,12.867,6730156,0
+DLTR.US,D,20081031,000000,12.913,13.257,12.437,12.673,6654604,0
+DLTR.US,D,20081103,000000,12.697,12.88,12.56,12.67,5162784,0
+DLTR.US,D,20081104,000000,12.813,12.837,12.283,12.663,5986900,0
+DLTR.US,D,20081105,000000,12.35,12.603,11.823,11.86,5933692,0
+DLTR.US,D,20081106,000000,12.193,13.13,12.157,12.763,13618458,0
+DLTR.US,D,20081107,000000,12.82,12.887,12.387,12.633,6366492,0
+DLTR.US,D,20081110,000000,12.917,12.917,12.413,12.613,3244426,0
+DLTR.US,D,20081111,000000,12.543,13.183,12.28,12.807,5314830,0
+DLTR.US,D,20081112,000000,12.823,12.83,12.467,12.477,6189670,0
+DLTR.US,D,20081113,000000,12.56,13.363,12.133,13.333,11648784,0
+DLTR.US,D,20081114,000000,13.36,13.493,12.687,12.843,6194644,0
+DLTR.US,D,20081117,000000,12.797,13.187,12.477,12.517,8379396,0
+DLTR.US,D,20081118,000000,12.65,12.917,12.14,12.527,8010364,0
+DLTR.US,D,20081119,000000,12.497,12.863,12.303,12.307,11363838,0
+DLTR.US,D,20081120,000000,12.18,12.44,11.363,11.393,14400652,0
+DLTR.US,D,20081121,000000,11.567,11.893,9.2034,11.76,12455130,0
+DLTR.US,D,20081124,000000,11.877,12.947,11.593,12.76,12734050,0
+DLTR.US,D,20081125,000000,13.44,13.933,12.76,13.927,17150466,0
+DLTR.US,D,20081126,000000,13.507,14.007,13.453,13.87,9998578,0
+DLTR.US,D,20081128,000000,14,14.237,13.593,14.097,3271110,0
+DLTR.US,D,20081201,000000,14,14.017,13.017,13.043,9087984,0
+DLTR.US,D,20081202,000000,13.347,13.567,12.547,12.713,12020194,0
+DLTR.US,D,20081203,000000,12.507,13.51,12.507,13.497,9852498,0
+DLTR.US,D,20081204,000000,13.45,13.91,13.07,13.363,10680804,0
+DLTR.US,D,20081205,000000,13.193,14.1,12.917,14.1,9079674,0
+DLTR.US,D,20081208,000000,13.983,14.433,13.263,13.453,8110410,0
+DLTR.US,D,20081209,000000,13.473,13.91,13.25,13.337,8406658,0
+DLTR.US,D,20081210,000000,13.597,13.9,13.333,13.707,7045278,0
+DLTR.US,D,20081211,000000,13.547,13.71,13.353,13.62,6896650,0
+DLTR.US,D,20081212,000000,13.33,13.933,13.247,13.87,5940928,0
+DLTR.US,D,20081215,000000,13.85,14.063,13.413,13.637,6803122,0
+DLTR.US,D,20081216,000000,13.857,14.217,13.663,14.18,5800726,0
+DLTR.US,D,20081217,000000,13.993,14.673,13.887,14.583,10524418,0
+DLTR.US,D,20081218,000000,14.703,14.703,14.327,14.447,5736462,0
+DLTR.US,D,20081219,000000,14.497,14.617,14.213,14.57,8864862,0
+DLTR.US,D,20081222,000000,14.083,14.26,13.897,14.153,8772670,0
+DLTR.US,D,20081223,000000,14.147,14.19,13.733,13.8,5547762,0
+DLTR.US,D,20081224,000000,13.8,14.073,13.7,13.76,1655334,0
+DLTR.US,D,20081226,000000,13.91,14.037,13.703,13.97,1954618,0
+DLTR.US,D,20081229,000000,13.74,13.82,13.5,13.567,3120496,0
+DLTR.US,D,20081230,000000,13.647,13.79,13.427,13.61,4348444,0
+DLTR.US,D,20081231,000000,13.653,14,13.507,13.897,5469976,0
+DLTR.US,D,20090102,000000,13.967,14.16,13.873,14.017,4418676,0
+DLTR.US,D,20090105,000000,14.08,14.153,13.75,13.94,5728192,0
+DLTR.US,D,20090106,000000,13.96,14.063,13.167,13.223,10810150,0
+DLTR.US,D,20090107,000000,13.667,14.073,13.503,13.847,9786070,0
+DLTR.US,D,20090108,000000,13.767,13.94,13.37,13.877,8239698,0
+DLTR.US,D,20090109,000000,13.89,13.977,13.483,13.667,5318878,0
+DLTR.US,D,20090112,000000,13.603,13.83,13.427,13.663,5088318,0
+DLTR.US,D,20090113,000000,13.583,13.98,13.47,13.733,4842328,0
+DLTR.US,D,20090114,000000,13.503,13.723,13.48,13.617,4861036,0
+DLTR.US,D,20090115,000000,13.993,14.63,13.687,14.517,12043126,0
+DLTR.US,D,20090116,000000,14.627,14.637,14.24,14.443,4798224,0
+DLTR.US,D,20090120,000000,14.337,14.497,14.107,14.23,5925582,0
+DLTR.US,D,20090121,000000,14.333,14.58,13.983,14.357,7132980,0
+DLTR.US,D,20090122,000000,14.23,14.523,14.003,14.347,4245844,0
+DLTR.US,D,20090123,000000,14.203,14.39,14.02,14.163,3755670,0
+DLTR.US,D,20090126,000000,14.243,14.413,14.057,14.19,3410610,0
+DLTR.US,D,20090127,000000,14.303,14.36,14.117,14.277,2630410,0
+DLTR.US,D,20090128,000000,14.447,14.66,14.327,14.57,4126962,0
+DLTR.US,D,20090129,000000,14.547,14.677,14.323,14.423,3581452,0
+DLTR.US,D,20090130,000000,14.447,14.58,14.167,14.237,3749590,0
+DLTR.US,D,20090202,000000,14.29,14.41,14.037,14.267,4222158,0
+DLTR.US,D,20090203,000000,14.313,14.773,14.137,14.647,6516370,0
+DLTR.US,D,20090204,000000,14.3,14.367,13.737,13.917,12307518,0
+DLTR.US,D,20090205,000000,12.747,12.75,11.387,11.677,37334728,0
+DLTR.US,D,20090206,000000,12.01,12.21,11.633,11.797,11869146,0
+DLTR.US,D,20090209,000000,11.79,11.96,11.68,11.8,9025848,0
+DLTR.US,D,20090210,000000,11.767,12.113,11.587,11.68,8586822,0
+DLTR.US,D,20090211,000000,11.69,11.75,11.243,11.427,7309920,0
+DLTR.US,D,20090212,000000,11.2,11.563,11.05,11.563,6632646,0
+DLTR.US,D,20090213,000000,11.457,11.547,11.18,11.227,7693480,0
+DLTR.US,D,20090217,000000,11.01,11.56,10.98,11.393,8996932,0
+DLTR.US,D,20090218,000000,11.557,11.66,11.177,11.313,7986456,0
+DLTR.US,D,20090219,000000,11.35,11.497,11.257,11.457,6038310,0
+DLTR.US,D,20090220,000000,11.48,11.88,11.48,11.727,11428774,0
+DLTR.US,D,20090223,000000,11.827,11.867,11.57,11.597,7835602,0
+DLTR.US,D,20090224,000000,11.617,12.04,11.613,12.02,9798126,0
+DLTR.US,D,20090225,000000,12.083,12.4,11.843,12.093,14531608,0
+DLTR.US,D,20090226,000000,12.573,12.733,12.33,12.353,13189596,0
+DLTR.US,D,20090227,000000,12.267,13.183,12.2,12.94,15597132,0
+DLTR.US,D,20090302,000000,12.917,13.203,12.873,13.077,12246982,0
+DLTR.US,D,20090303,000000,13.167,13.313,12.627,12.72,12975330,0
+DLTR.US,D,20090304,000000,12.877,13.293,12.69,13.007,10124868,0
+DLTR.US,D,20090305,000000,13.033,13.64,13.033,13.367,14647470,0
+DLTR.US,D,20090306,000000,13.4,13.457,12.85,13.193,9381768,0
+DLTR.US,D,20090309,000000,13.043,13.437,12.91,13.333,8933554,0
+DLTR.US,D,20090310,000000,13.467,14.1,13.383,13.753,12343506,0
+DLTR.US,D,20090311,000000,13.75,13.95,13.49,13.63,9795486,0
+DLTR.US,D,20090312,000000,13.603,13.85,13.377,13.76,6910350,0
+DLTR.US,D,20090313,000000,13.687,13.847,13.59,13.737,6407602,0
+DLTR.US,D,20090316,000000,13.85,13.85,13.32,13.367,7333888,0
+DLTR.US,D,20090317,000000,13.32,13.883,13.263,13.857,5538508,0
+DLTR.US,D,20090318,000000,13.79,14.153,13.623,13.887,6247572,0
+DLTR.US,D,20090319,000000,13.917,14.04,13.66,13.873,6425560,0
+DLTR.US,D,20090320,000000,13.77,13.873,13.5,13.637,5309838,0
+DLTR.US,D,20090323,000000,13.77,13.893,13.423,13.793,8109604,0
+DLTR.US,D,20090324,000000,13.66,13.867,13.37,13.47,8793376,0
+DLTR.US,D,20090325,000000,13.6,14.11,13.527,14.08,7148110,0
+DLTR.US,D,20090326,000000,14.09,14.647,14.07,14.573,6326832,0
+DLTR.US,D,20090327,000000,14.23,14.7,14.197,14.61,6467554,0
+DLTR.US,D,20090330,000000,14.43,15,14.31,14.973,8647468,0
+DLTR.US,D,20090331,000000,14.723,15.11,14.67,14.85,6996774,0
+DLTR.US,D,20090401,000000,14.667,14.767,14.377,14.52,13388050,0
+DLTR.US,D,20090402,000000,14.713,15.007,14.323,14.417,9023034,0
+DLTR.US,D,20090403,000000,14,14.21,13.833,14.083,9435226,0
+DLTR.US,D,20090406,000000,14.1,14.35,13.97,14.14,7325380,0
+DLTR.US,D,20090407,000000,14.39,14.803,14.233,14.67,9678822,0
+DLTR.US,D,20090408,000000,14.67,14.9,14.433,14.557,8771326,0
+DLTR.US,D,20090409,000000,14.877,14.877,14.357,14.697,4806280,0
+DLTR.US,D,20090413,000000,14.687,14.813,14.523,14.627,4955856,0
+DLTR.US,D,20090414,000000,14.533,14.58,14.28,14.353,3758256,0
+DLTR.US,D,20090415,000000,14.333,14.49,13.917,14.22,7224456,0
+DLTR.US,D,20090416,000000,14.27,14.62,14.187,14.527,3916260,0
+DLTR.US,D,20090417,000000,14.55,14.583,14.193,14.223,6086988,0
+DLTR.US,D,20090420,000000,14.167,14.49,14.083,14.433,5534796,0
+DLTR.US,D,20090421,000000,14.48,14.543,14.07,14.35,5559138,0
+DLTR.US,D,20090422,000000,14.213,14.91,14.137,14.497,4121842,0
+DLTR.US,D,20090423,000000,14.46,14.563,14.17,14.307,4872808,0
+DLTR.US,D,20090424,000000,14.333,14.52,14.123,14.193,4692706,0
+DLTR.US,D,20090427,000000,14.127,14.633,14.01,14.363,3127320,0
+DLTR.US,D,20090428,000000,14.417,15.027,14.327,14.633,5262178,0
+DLTR.US,D,20090429,000000,14.77,14.887,14.3,14.347,4072392,0
+DLTR.US,D,20090430,000000,14.48,14.51,14.097,14.113,6068826,0
+DLTR.US,D,20090501,000000,14.27,14.31,13.72,13.843,4198672,0
+DLTR.US,D,20090504,000000,14.007,14.553,13.86,14.393,5298894,0
+DLTR.US,D,20090505,000000,14.253,14.523,14.183,14.407,4647538,0
+DLTR.US,D,20090506,000000,14.443,14.653,14.023,14.26,4840792,0
+DLTR.US,D,20090507,000000,14.733,14.863,14.35,14.45,8237374,0
+DLTR.US,D,20090508,000000,14.617,14.623,13.887,14.12,5257566,0
+DLTR.US,D,20090511,000000,13.773,14.507,13.703,14.327,4802932,0
+DLTR.US,D,20090512,000000,14.333,14.513,14.03,14.127,3568914,0
+DLTR.US,D,20090513,000000,14.043,14.083,13.847,13.957,2755978,0
+DLTR.US,D,20090514,000000,14.02,14.223,13.903,14.007,3069228,0
+DLTR.US,D,20090515,000000,13.947,14.217,13.873,14.067,2595078,0
+DLTR.US,D,20090518,000000,14.333,14.34,13.72,14.057,5967676,0
+DLTR.US,D,20090519,000000,13.95,14.393,13.92,14.237,4447572,0
+DLTR.US,D,20090520,000000,14.467,14.667,13.86,14.02,6594282,0
+DLTR.US,D,20090521,000000,14.003,14.273,13.923,14.15,5126164,0
+DLTR.US,D,20090522,000000,14.2,14.367,14.003,14.223,3745266,0
+DLTR.US,D,20090526,000000,14.323,14.833,14.143,14.8,7303740,0
+DLTR.US,D,20090527,000000,14.84,15.58,14.703,15.1,13414956,0
+DLTR.US,D,20090528,000000,15.08,15.33,14.717,14.907,6543454,0
+DLTR.US,D,20090529,000000,14.937,15.003,14.63,14.923,5109570,0
+DLTR.US,D,20090601,000000,14.967,15.267,14.84,15.093,5517154,0
+DLTR.US,D,20090602,000000,15.077,15.47,14.95,15.413,7156702,0
+DLTR.US,D,20090603,000000,15.343,15.407,15.027,15.123,4013944,0
+DLTR.US,D,20090604,000000,15.05,15.077,14.517,14.763,4457400,0
+DLTR.US,D,20090605,000000,14.82,14.943,14.607,14.79,4142928,0
+DLTR.US,D,20090608,000000,14.853,14.907,14.66,14.76,4229482,0
+DLTR.US,D,20090609,000000,14.863,14.9,14.493,14.773,5265648,0
+DLTR.US,D,20090610,000000,14.813,14.85,14.54,14.723,4536066,0
+DLTR.US,D,20090611,000000,14.77,14.823,14.47,14.487,4983318,0
+DLTR.US,D,20090612,000000,14.453,14.567,14.187,14.43,3515134,0
+DLTR.US,D,20090615,000000,14.393,14.42,14.053,14.123,4538692,0
+DLTR.US,D,20090616,000000,14.13,14.183,13.733,13.897,4683012,0
+DLTR.US,D,20090617,000000,13.867,14.227,13.773,14.037,3945192,0
+DLTR.US,D,20090618,000000,14.043,14.113,13.847,13.91,2283744,0
+DLTR.US,D,20090619,000000,14.033,14.17,13.91,14.057,3526582,0
+DLTR.US,D,20090622,000000,13.86,14.11,13.82,13.95,3135448,0
+DLTR.US,D,20090623,000000,13.913,14.163,13.737,13.777,3163060,0
+DLTR.US,D,20090624,000000,13.803,14.057,13.7,13.773,3766296,0
+DLTR.US,D,20090625,000000,13.783,14.133,13.78,14.02,2991798,0
+DLTR.US,D,20090626,000000,14.027,14.307,13.92,14.22,4191660,0
+DLTR.US,D,20090629,000000,14.287,14.357,14.103,14.24,2231038,0
+DLTR.US,D,20090630,000000,14.217,14.427,13.99,14.033,3247008,0
+DLTR.US,D,20090701,000000,14.15,14.283,14.11,14.143,3108906,0
+DLTR.US,D,20090702,000000,13.997,14.073,13.747,13.8,3226300,0
+DLTR.US,D,20090706,000000,13.687,13.923,13.547,13.707,3371496,0
+DLTR.US,D,20090707,000000,13.743,13.75,13.527,13.53,3147996,0
+DLTR.US,D,20090708,000000,14.09,14.627,14,14.607,7684942,0
+DLTR.US,D,20090709,000000,14.78,14.853,14.473,14.56,3360196,0
+DLTR.US,D,20090710,000000,14.56,14.73,14.267,14.32,3495484,0
+DLTR.US,D,20090713,000000,14.397,14.577,14.153,14.527,3706228,0
+DLTR.US,D,20090714,000000,14.527,14.627,14.333,14.573,3693622,0
+DLTR.US,D,20090715,000000,14.71,14.867,14.6,14.693,4702026,0
+DLTR.US,D,20090716,000000,14.663,14.86,14.55,14.8,2771494,0
+DLTR.US,D,20090717,000000,14.867,14.873,14.617,14.717,2036256,0
+DLTR.US,D,20090720,000000,14.823,15.033,14.68,15.007,3263530,0
+DLTR.US,D,20090721,000000,15.063,15.203,14.843,15.187,4022466,0
+DLTR.US,D,20090722,000000,15.057,15.317,15.013,15.1,2796678,0
+DLTR.US,D,20090723,000000,15.07,15.617,15.017,15.37,4010398,0
+DLTR.US,D,20090724,000000,15.34,15.533,15.103,15.31,2037154,0
+DLTR.US,D,20090727,000000,15.347,15.363,15.037,15.193,2466232,0
+DLTR.US,D,20090728,000000,15.107,15.473,15.067,15.263,2384736,0
+DLTR.US,D,20090729,000000,15.17,15.407,15.147,15.4,2388112,0
+DLTR.US,D,20090730,000000,15.37,15.76,15.293,15.49,2751430,0
+DLTR.US,D,20090731,000000,15.333,15.663,15.233,15.373,2695660,0
+DLTR.US,D,20090803,000000,15.53,15.623,15.023,15.433,3184494,0
+DLTR.US,D,20090804,000000,15.467,15.55,14.963,14.98,5023786,0
+DLTR.US,D,20090805,000000,15.123,15.223,14.793,14.943,4535488,0
+DLTR.US,D,20090806,000000,15.18,15.5,15.053,15.253,5852914,0
+DLTR.US,D,20090807,000000,15.393,15.597,15.27,15.58,3555786,0
+DLTR.US,D,20090810,000000,15.577,15.613,15.24,15.37,3243034,0
+DLTR.US,D,20090811,000000,15.283,15.42,15.12,15.343,2643070,0
+DLTR.US,D,20090812,000000,15.34,15.577,15.293,15.417,3064516,0
+DLTR.US,D,20090813,000000,15.287,15.383,15.037,15.32,3536970,0
+DLTR.US,D,20090814,000000,15.34,15.377,14.95,15.037,3226006,0
+DLTR.US,D,20090817,000000,14.803,14.917,14.667,14.677,3641200,0
+DLTR.US,D,20090818,000000,14.813,14.973,14.693,14.91,1939300,0
+DLTR.US,D,20090819,000000,14.88,15.143,14.813,15.043,1823764,0
+DLTR.US,D,20090820,000000,15.05,15.083,14.783,14.897,3405174,0
+DLTR.US,D,20090821,000000,14.993,15.397,14.84,15.347,3306754,0
+DLTR.US,D,20090824,000000,15.29,15.41,15.177,15.34,3613552,0
+DLTR.US,D,20090825,000000,15.463,16.07,15.387,15.967,10394664,0
+DLTR.US,D,20090826,000000,16.79,17.13,16.57,16.71,15145330,0
+DLTR.US,D,20090827,000000,16.877,16.99,16.707,16.92,5282010,0
+DLTR.US,D,20090828,000000,17.06,17.24,16.907,17.043,4172392,0
+DLTR.US,D,20090831,000000,16.963,17.043,16.623,16.647,4694646,0
+DLTR.US,D,20090901,000000,16.757,17,16.443,16.51,4023180,0
+DLTR.US,D,20090902,000000,16.56,16.587,16.357,16.447,2469858,0
+DLTR.US,D,20090903,000000,16.25,16.453,16.007,16.443,4896004,0
+DLTR.US,D,20090904,000000,16.38,16.46,16.227,16.39,3267810,0
+DLTR.US,D,20090908,000000,16.307,16.567,16.243,16.347,3493510,0
+DLTR.US,D,20090909,000000,16.457,16.527,16.29,16.393,3263860,0
+DLTR.US,D,20090910,000000,16.417,16.797,16.397,16.767,5142312,0
+DLTR.US,D,20090911,000000,16.647,16.76,16.22,16.35,3473818,0
+DLTR.US,D,20090914,000000,16.24,16.46,16.173,16.44,2084118,0
+DLTR.US,D,20090915,000000,16.437,16.557,16.18,16.253,2604346,0
+DLTR.US,D,20090916,000000,16.223,16.307,15.907,15.95,5512084,0
+DLTR.US,D,20090917,000000,15.98,16.097,15.843,16.02,5333298,0
+DLTR.US,D,20090918,000000,16.05,16.17,15.85,16.1,4749712,0
+DLTR.US,D,20090921,000000,16.28,17.02,16.28,16.913,8802570,0
+DLTR.US,D,20090922,000000,16.907,17.107,16.69,16.737,5018136,0
+DLTR.US,D,20090923,000000,16.777,16.813,16.42,16.437,5043094,0
+DLTR.US,D,20090924,000000,16.503,16.64,16.333,16.437,3564958,0
+DLTR.US,D,20090925,000000,16.227,16.337,15.933,16.003,6577258,0
+DLTR.US,D,20090928,000000,16.003,16.123,15.9,16.017,5888652,0
+DLTR.US,D,20090929,000000,16.01,16.177,15.937,16.057,5133100,0
+DLTR.US,D,20090930,000000,16.217,16.353,16.013,16.227,5314210,0
+DLTR.US,D,20091001,000000,16.11,16.373,16.033,16.12,4367736,0
+DLTR.US,D,20091002,000000,16.063,16.2,15.847,15.86,4275948,0
+DLTR.US,D,20091005,000000,15.89,16.15,15.777,16.123,3648934,0
+DLTR.US,D,20091006,000000,16.147,16.563,16.12,16.523,3971488,0
+DLTR.US,D,20091007,000000,16.657,16.73,16.193,16.333,3602136,0
+DLTR.US,D,20091008,000000,16.333,16.457,16.167,16.217,3807760,0
+DLTR.US,D,20091009,000000,16.127,16.357,16.047,16.35,3150256,0
+DLTR.US,D,20091012,000000,16.287,16.437,16.227,16.43,3885022,0
+DLTR.US,D,20091013,000000,16.437,16.63,16.393,16.6,4333462,0
+DLTR.US,D,20091014,000000,16.62,16.727,16.41,16.523,4784848,0
+DLTR.US,D,20091015,000000,16.437,16.48,16.207,16.25,3040782,0
+DLTR.US,D,20091016,000000,16.2,16.393,16.1,16.3,3110914,0
+DLTR.US,D,20091019,000000,16.273,16.5,16.15,16.46,2823502,0
+DLTR.US,D,20091020,000000,16.407,16.47,16.26,16.303,2768892,0
+DLTR.US,D,20091021,000000,16.257,16.323,15.757,15.757,3180072,0
+DLTR.US,D,20091022,000000,15.767,16.147,15.673,15.987,5938978,0
+DLTR.US,D,20091023,000000,16.003,16.04,15.783,15.85,3312966,0
+DLTR.US,D,20091026,000000,15.853,15.9,15.593,15.68,3974730,0
+DLTR.US,D,20091027,000000,15.703,15.733,15.19,15.307,3579138,0
+DLTR.US,D,20091028,000000,15.27,15.537,15.157,15.233,4494526,0
+DLTR.US,D,20091029,000000,15.26,15.413,15.14,15.253,3335700,0
+DLTR.US,D,20091030,000000,15.303,15.313,14.9,15.043,5669680,0
+DLTR.US,D,20091102,000000,15.27,15.94,15.253,15.9,8775364,0
+DLTR.US,D,20091103,000000,15.747,15.953,15.567,15.667,3744346,0
+DLTR.US,D,20091104,000000,15.683,15.85,15.38,15.763,3865348,0
+DLTR.US,D,20091105,000000,16.07,16.203,15.82,16.107,4542514,0
+DLTR.US,D,20091106,000000,15.89,16.26,15.843,16.26,5089188,0
+DLTR.US,D,20091109,000000,16.197,16.59,16.15,16.55,3525222,0
+DLTR.US,D,20091110,000000,16.497,16.587,16.227,16.433,2345820,0
+DLTR.US,D,20091111,000000,16.433,16.527,16.27,16.44,3343120,0
+DLTR.US,D,20091112,000000,16.383,16.507,16.02,16.067,2616454,0
+DLTR.US,D,20091113,000000,16.073,16.42,16.007,16.357,4592406,0
+DLTR.US,D,20091116,000000,15.973,16.5,15.85,16.427,5349108,0
+DLTR.US,D,20091117,000000,16.37,16.46,16.243,16.387,3027636,0
+DLTR.US,D,20091118,000000,16.43,16.507,16.367,16.45,2136670,0
+DLTR.US,D,20091119,000000,16.407,16.41,16.097,16.25,2872030,0
+DLTR.US,D,20091120,000000,16.23,16.327,16.173,16.31,2264430,0
+DLTR.US,D,20091123,000000,16.497,16.56,16.24,16.367,4725304,0
+DLTR.US,D,20091124,000000,17,17.4,16.843,17.11,10886838,0
+DLTR.US,D,20091125,000000,17,17.13,16.837,17.023,4269292,0
+DLTR.US,D,20091127,000000,16.787,17.16,16.703,16.86,1505332,0
+DLTR.US,D,20091130,000000,16.86,16.88,16.267,16.323,5865898,0
+DLTR.US,D,20091201,000000,16.417,16.453,16.177,16.233,5660494,0
+DLTR.US,D,20091202,000000,16.237,16.363,16.21,16.263,3742624,0
+DLTR.US,D,20091203,000000,16.17,16.37,15.627,15.687,8246158,0
+DLTR.US,D,20091204,000000,15.797,16.057,15.547,15.597,7117812,0
+DLTR.US,D,20091207,000000,15.607,15.777,15.53,15.743,4384774,0
+DLTR.US,D,20091208,000000,15.743,16.073,15.607,15.993,5899318,0
+DLTR.US,D,20091209,000000,15.967,16.083,15.853,16.007,6192898,0
+DLTR.US,D,20091210,000000,16.087,16.14,15.92,16.04,2385310,0
+DLTR.US,D,20091211,000000,16.06,16.323,16.06,16.303,2622610,0
+DLTR.US,D,20091214,000000,16.34,16.34,15.987,16.127,3004510,0
+DLTR.US,D,20091215,000000,15.997,16.207,15.993,16.143,2347338,0
+DLTR.US,D,20091216,000000,16.14,16.31,16.003,16.073,3155662,0
+DLTR.US,D,20091217,000000,15.983,16.143,15.88,16.07,2568582,0
+DLTR.US,D,20091218,000000,16.21,16.33,16.037,16.303,4479828,0
+DLTR.US,D,20091221,000000,16.32,16.583,16.247,16.273,2027158,0
+DLTR.US,D,20091222,000000,16.33,16.33,16.127,16.263,2565174,0
+DLTR.US,D,20091223,000000,16.303,16.453,16.26,16.34,2363860,0
+DLTR.US,D,20091224,000000,16.323,16.403,16.233,16.343,271050,0
+DLTR.US,D,20091228,000000,16.307,16.397,16.233,16.3,1212880,0
+DLTR.US,D,20091229,000000,16.26,16.333,16.197,16.227,1975932,0
+DLTR.US,D,20091230,000000,16.33,16.33,16.12,16.227,2401848,0
+DLTR.US,D,20091231,000000,16.177,16.317,16.1,16.1,1182010,0
+DLTR.US,D,20100104,000000,16.213,16.34,16,16.057,3059134,0
+DLTR.US,D,20100105,000000,16.047,16.047,15.663,15.853,3456564,0
+DLTR.US,D,20100106,000000,16.307,16.817,16.233,16.783,6359136,0
+DLTR.US,D,20100107,000000,16.743,16.807,16.4,16.673,2620416,0
+DLTR.US,D,20100108,000000,16.517,16.657,16.397,16.443,1762906,0
+DLTR.US,D,20100111,000000,16.453,16.497,16.273,16.353,2376546,0
+DLTR.US,D,20100112,000000,16.343,16.667,16.227,16.547,3091384,0
+DLTR.US,D,20100113,000000,16.577,16.617,16.35,16.467,1925082,0
+DLTR.US,D,20100114,000000,16.363,16.557,16.357,16.417,1462288,0
+DLTR.US,D,20100115,000000,16.39,16.61,16.343,16.457,1988640,0
+DLTR.US,D,20100119,000000,16.463,16.673,16.44,16.553,2976946,0
+DLTR.US,D,20100120,000000,16.497,16.517,16.363,16.447,1824076,0
+DLTR.US,D,20100121,000000,16.45,16.627,16.41,16.437,2460516,0
+DLTR.US,D,20100122,000000,16.367,16.45,16.033,16.073,3027282,0
+DLTR.US,D,20100125,000000,16.12,16.353,16,16.267,3674412,0
+DLTR.US,D,20100126,000000,16.25,16.477,16.003,16.363,2153932,0
+DLTR.US,D,20100127,000000,16.32,16.457,16.217,16.303,2147004,0
+DLTR.US,D,20100128,000000,16.29,16.457,16.167,16.367,5988394,0
+DLTR.US,D,20100129,000000,16.405,16.63,16.325,16.505,4549786,0
+DLTR.US,D,20100201,000000,16.54,16.663,16.467,16.657,3416514,0
+DLTR.US,D,20100202,000000,16.747,17.017,16.677,16.967,4244038,0
+DLTR.US,D,20100203,000000,16.883,17.243,16.827,17.063,5797482,0
+DLTR.US,D,20100204,000000,16.64,16.703,16.333,16.363,10197526,0
+DLTR.US,D,20100205,000000,16.223,16.24,16.017,16.057,8837532,0
+DLTR.US,D,20100208,000000,16.057,16.08,15.667,15.707,8184498,0
+DLTR.US,D,20100209,000000,15.857,16.033,15.723,15.99,3749206,0
+DLTR.US,D,20100210,000000,15.92,16.087,15.78,15.927,3032238,0
+DLTR.US,D,20100211,000000,15.893,15.923,15.74,15.903,2657808,0
+DLTR.US,D,20100212,000000,15.857,16.127,15.787,16.123,3553786,0
+DLTR.US,D,20100216,000000,16.37,16.663,16.29,16.44,5271864,0
+DLTR.US,D,20100217,000000,16.54,16.727,16.423,16.697,2219860,0
+DLTR.US,D,20100218,000000,16.597,16.677,16.533,16.627,1643428,0
+DLTR.US,D,20100219,000000,16.657,16.797,16.513,16.667,2938228,0
+DLTR.US,D,20100222,000000,16.787,16.807,16.497,16.51,3861592,0
+DLTR.US,D,20100223,000000,16.663,16.663,16.38,16.563,4638888,0
+DLTR.US,D,20100224,000000,17.38,18.747,17.287,18.593,20148220,0
+DLTR.US,D,20100225,000000,18.507,18.82,18.507,18.69,8452086,0
+DLTR.US,D,20100226,000000,18.787,18.8,18.517,18.58,4259010,0
+DLTR.US,D,20100301,000000,18.61,18.743,18.38,18.427,3934264,0
+DLTR.US,D,20100302,000000,18.4,18.7,18.317,18.68,4341514,0
+DLTR.US,D,20100303,000000,18.587,18.713,18.477,18.54,3189738,0
+DLTR.US,D,20100304,000000,18.623,18.983,18.503,18.727,3466132,0
+DLTR.US,D,20100305,000000,18.74,18.997,18.67,18.923,2507640,0
+DLTR.US,D,20100308,000000,18.79,19.017,18.78,18.947,2528308,0
+DLTR.US,D,20100309,000000,18.84,18.99,18.573,18.677,4183228,0
+DLTR.US,D,20100310,000000,18.72,18.813,18.59,18.717,1889832,0
+DLTR.US,D,20100311,000000,18.747,18.773,18.527,18.683,1748988,0
+DLTR.US,D,20100312,000000,18.81,18.81,18.4,18.77,1775520,0
+DLTR.US,D,20100315,000000,18.587,19.03,18.48,18.987,2940858,0
+DLTR.US,D,20100316,000000,19.097,19.313,18.843,18.907,3803848,0
+DLTR.US,D,20100317,000000,19.017,19.08,18.77,18.83,3172284,0
+DLTR.US,D,20100318,000000,18.82,18.943,18.7,18.917,1911028,0
+DLTR.US,D,20100319,000000,18.963,18.973,18.773,18.807,2369638,0
+DLTR.US,D,20100322,000000,18.893,20.023,18.853,19.827,8372062,0
+DLTR.US,D,20100323,000000,19.93,20.093,19.597,19.933,4195912,0
+DLTR.US,D,20100324,000000,19.8,20.013,19.653,19.803,3737344,0
+DLTR.US,D,20100325,000000,19.923,19.987,19.543,19.713,3989316,0
+DLTR.US,D,20100326,000000,19.737,19.993,19.713,19.903,2753548,0
+DLTR.US,D,20100329,000000,19.787,20.067,19.75,19.883,1912354,0
+DLTR.US,D,20100330,000000,19.757,20.05,19.68,19.857,2075640,0
+DLTR.US,D,20100331,000000,19.84,19.965,19.67,19.74,2903386,0
+DLTR.US,D,20100401,000000,19.88,20.043,19.777,19.927,2069974,0
+DLTR.US,D,20100405,000000,20.02,20.063,19.733,19.83,2362072,0
+DLTR.US,D,20100406,000000,19.687,19.87,19.5,19.83,2949408,0
+DLTR.US,D,20100407,000000,19.937,20.273,19.783,19.857,4561246,0
+DLTR.US,D,20100408,000000,19.777,19.92,19.52,19.81,2603208,0
+DLTR.US,D,20100409,000000,19.75,19.807,19.58,19.8,2525082,0
+DLTR.US,D,20100412,000000,19.797,19.853,19.627,19.79,2213238,0
+DLTR.US,D,20100413,000000,19.72,19.857,19.633,19.85,2442396,0
+DLTR.US,D,20100414,000000,19.853,20.06,19.853,19.937,3070368,0
+DLTR.US,D,20100415,000000,19.953,19.997,19.743,19.87,2494930,0
+DLTR.US,D,20100416,000000,19.793,19.97,19.417,19.963,3557502,0
+DLTR.US,D,20100419,000000,19.98,20.03,19.56,19.733,2966160,0
+DLTR.US,D,20100420,000000,19.85,19.927,19.74,19.883,2377792,0
+DLTR.US,D,20100421,000000,19.907,20.193,19.89,20.153,2709612,0
+DLTR.US,D,20100422,000000,20.12,20.523,20.043,20.463,3689922,0
+DLTR.US,D,20100423,000000,20.475,20.895,20.47,20.875,4033276,0
+DLTR.US,D,20100426,000000,20.8,20.8,20.493,20.593,3082536,0
+DLTR.US,D,20100427,000000,20.527,20.713,20.36,20.41,2332704,0
+DLTR.US,D,20100428,000000,20.507,20.683,20.23,20.277,3232554,0
+DLTR.US,D,20100429,000000,20.393,20.867,20.277,20.747,2767494,0
+DLTR.US,D,20100430,000000,20.74,20.82,20.065,20.24,4746436,0
+DLTR.US,D,20100503,000000,20.367,20.597,20.227,20.41,3398952,0
+DLTR.US,D,20100504,000000,20.203,20.5,19.9,20.44,2858082,0
+DLTR.US,D,20100505,000000,20.29,20.713,20.203,20.383,2644842,0
+DLTR.US,D,20100506,000000,20.22,20.297,19.353,19.967,5875906,0
+DLTR.US,D,20100507,000000,19.717,20.03,19.2,19.577,4477122,0
+DLTR.US,D,20100510,000000,20.29,20.363,19.867,20.12,3713572,0
+DLTR.US,D,20100511,000000,19.943,20.363,19.863,20.267,2660340,0
+DLTR.US,D,20100512,000000,20.253,20.533,20.19,20.47,3448998,0
+DLTR.US,D,20100513,000000,20.117,20.377,19.92,20.01,5619760,0
+DLTR.US,D,20100514,000000,19.997,20.213,19.73,19.967,4894536,0
+DLTR.US,D,20100517,000000,20.03,20.17,19.633,19.93,5304442,0
+DLTR.US,D,20100518,000000,20.133,20.237,19.58,19.803,4367698,0
+DLTR.US,D,20100519,000000,19.823,20.173,19.73,19.89,4726666,0
+DLTR.US,D,20100520,000000,20.47,20.983,20.027,20.56,11489866,0
+DLTR.US,D,20100521,000000,20.223,20.667,20.07,20.347,8198550,0
+DLTR.US,D,20100524,000000,20.377,21.217,20.357,20.877,6744378,0
+DLTR.US,D,20100525,000000,20.44,21.193,20.417,21.147,6286308,0
+DLTR.US,D,20100526,000000,21.217,21.273,20.633,20.677,4251444,0
+DLTR.US,D,20100527,000000,21.197,21.2,20.72,20.843,4408224,0
+DLTR.US,D,20100528,000000,20.857,21.003,20.593,20.863,4335400,0
+DLTR.US,D,20100601,000000,20.767,20.927,20.563,20.563,4213422,0
+DLTR.US,D,20100602,000000,20.587,20.713,20.35,20.677,3473104,0
+DLTR.US,D,20100603,000000,20.647,20.857,20.57,20.82,5640886,0
+DLTR.US,D,20100604,000000,20.6,20.693,20.217,20.313,4012750,0
+DLTR.US,D,20100607,000000,20.4,20.41,20,20.113,4490158,0
+DLTR.US,D,20100608,000000,20.18,20.417,19.933,20.307,3210678,0
+DLTR.US,D,20100609,000000,20.46,20.773,20.31,20.47,3475450,0
+DLTR.US,D,20100610,000000,20.64,20.923,20.617,20.873,3228460,0
+DLTR.US,D,20100611,000000,20.777,21.053,20.71,21.02,2954254,0
+DLTR.US,D,20100614,000000,21.16,21.197,20.87,20.92,3407194,0
+DLTR.US,D,20100615,000000,20.97,21.485,20.97,21.335,3456738,0
+DLTR.US,D,20100616,000000,21.325,21.475,21.105,21.175,3159316,0
+DLTR.US,D,20100617,000000,21.18,21.4,21,21.19,2983806,0
+DLTR.US,D,20100618,000000,21.32,21.435,20.98,21.005,4404594,0
+DLTR.US,D,20100621,000000,21.18,21.295,20.87,21.015,4334946,0
+DLTR.US,D,20100622,000000,20.975,21.18,20.635,20.685,3621978,0
+DLTR.US,D,20100623,000000,20.88,21,20.655,20.885,2759848,0
+DLTR.US,D,20100624,000000,20.855,21.055,20.455,20.895,4795782,0
+DLTR.US,D,20100625,000000,20.99,21.23,20.745,21.005,4664414,0
+DLTR.US,D,20100628,000000,20.935,21.125,20.825,20.93,3876788,0
+DLTR.US,D,20100629,000000,20.7,20.96,20.58,20.87,4800404,0
+DLTR.US,D,20100630,000000,20.9,21.15,20.8,20.815,4816182,0
+DLTR.US,D,20100701,000000,20.86,21.21,20.555,21.175,4317820,0
+DLTR.US,D,20100702,000000,21.24,21.65,21.15,21.54,4772646,0
+DLTR.US,D,20100706,000000,21.78,22.07,21.33,21.465,5910344,0
+DLTR.US,D,20100707,000000,21.045,21.28,20.665,20.805,9119730,0
+DLTR.US,D,20100708,000000,20.93,21.15,20.45,20.925,4318916,0
+DLTR.US,D,20100709,000000,20.93,21.035,20.6,20.7,2698408,0
+DLTR.US,D,20100712,000000,20.65,20.845,20.5,20.685,2058350,0
+DLTR.US,D,20100713,000000,20.86,21.005,20.725,20.815,2365434,0
+DLTR.US,D,20100714,000000,20.77,21.11,20.725,21.03,2148550,0
+DLTR.US,D,20100715,000000,20.975,21.375,20.855,21.29,2786620,0
+DLTR.US,D,20100716,000000,21.265,21.415,21.15,21.2,3165082,0
+DLTR.US,D,20100719,000000,21.14,21.195,20.735,20.78,3962468,0
+DLTR.US,D,20100720,000000,20.645,21.205,20.475,21.17,3726622,0
+DLTR.US,D,20100721,000000,21.09,21.31,20.94,20.98,3018372,0
+DLTR.US,D,20100722,000000,21.015,21.45,20.965,21.405,2196502,0
+DLTR.US,D,20100723,000000,21.415,21.75,21.305,21.715,2127564,0
+DLTR.US,D,20100726,000000,21.78,22.095,21.625,22.095,2079204,0
+DLTR.US,D,20100727,000000,22.31,22.56,21.905,22.005,3558700,0
+DLTR.US,D,20100728,000000,22.045,22.25,21.865,21.965,2491424,0
+DLTR.US,D,20100729,000000,21.965,22.095,21.545,21.72,3412968,0
+DLTR.US,D,20100730,000000,21.41,22.21,21.355,22.16,3674420,0
+DLTR.US,D,20100802,000000,22.475,22.745,22.045,22.115,3967098,0
+DLTR.US,D,20100803,000000,22.075,22.11,21.625,21.65,3602320,0
+DLTR.US,D,20100804,000000,21.825,21.91,21.525,21.6,3216126,0
+DLTR.US,D,20100805,000000,21.525,21.635,21.345,21.375,2390716,0
+DLTR.US,D,20100806,000000,21.265,21.305,20.8,21.015,5245952,0
+DLTR.US,D,20100809,000000,21.1,21.615,21.07,21.5,2615460,0
+DLTR.US,D,20100810,000000,21.345,21.42,21.19,21.3,2646128,0
+DLTR.US,D,20100811,000000,21.04,21.345,21.03,21.125,2334298,0
+DLTR.US,D,20100812,000000,20.78,21.365,20.64,21.26,2224448,0
+DLTR.US,D,20100813,000000,21.165,21.335,21.105,21.16,1717228,0
+DLTR.US,D,20100816,000000,21.065,21.195,20.805,21.01,2445428,0
+DLTR.US,D,20100817,000000,20.56,20.76,20.3,20.52,5755888,0
+DLTR.US,D,20100818,000000,20.515,20.98,20.33,20.91,4128074,0
+DLTR.US,D,20100819,000000,21.2,22.265,21.115,21.93,8526722,0
+DLTR.US,D,20100820,000000,21.785,22.34,21.755,22.31,3745744,0
+DLTR.US,D,20100823,000000,22.545,22.595,22.05,22.065,3195674,0
+DLTR.US,D,20100824,000000,21.895,23,21.75,22.175,6165770,0
+DLTR.US,D,20100825,000000,21.995,22.5,21.89,22.41,3876276,0
+DLTR.US,D,20100826,000000,22.4,22.71,22.3,22.385,3533076,0
+DLTR.US,D,20100827,000000,22.645,22.935,22.285,22.895,3481608,0
+DLTR.US,D,20100830,000000,22.815,22.94,22.54,22.58,3523854,0
+DLTR.US,D,20100831,000000,22.405,22.84,22.35,22.635,3356996,0
+DLTR.US,D,20100901,000000,22.905,23.245,22.81,22.975,2601070,0
+DLTR.US,D,20100902,000000,23.12,23.585,23.015,23.45,2616650,0
+DLTR.US,D,20100903,000000,23.6,23.75,22.89,23.015,4141412,0
+DLTR.US,D,20100907,000000,23.005,23.3,22.825,23.165,2357868,0
+DLTR.US,D,20100908,000000,23.17,23.61,23.17,23.395,2316908,0
+DLTR.US,D,20100909,000000,23.595,23.665,22.835,23.015,3334074,0
+DLTR.US,D,20100910,000000,23.105,23.38,23.09,23.27,1219634,0
+DLTR.US,D,20100913,000000,23.345,23.56,23.25,23.44,2966178,0
+DLTR.US,D,20100914,000000,23.505,23.825,23.455,23.685,2341152,0
+DLTR.US,D,20100915,000000,23.54,24.11,23.54,24.03,3244380,0
+DLTR.US,D,20100916,000000,24.045,24.095,23.86,24.08,1649158,0
+DLTR.US,D,20100917,000000,24.065,24.23,23.975,24.19,3145110,0
+DLTR.US,D,20100920,000000,24.31,24.315,24.065,24.23,1970734,0
+DLTR.US,D,20100921,000000,24.18,24.24,23.87,24.065,2208486,0
+DLTR.US,D,20100922,000000,23.975,24.16,23.78,24.13,1877518,0
+DLTR.US,D,20100923,000000,24.015,24.135,23.735,23.765,2113572,0
+DLTR.US,D,20100924,000000,23.99,24.06,23.67,23.685,2927968,0
+DLTR.US,D,20100927,000000,23.8,24.45,23.75,24.4,3364884,0
+DLTR.US,D,20100928,000000,24.49,24.64,24.115,24.575,2632374,0
+DLTR.US,D,20100929,000000,24.635,25.05,24.635,24.695,3323226,0
+DLTR.US,D,20100930,000000,24.685,24.92,24.3,24.38,3018090,0
+DLTR.US,D,20101001,000000,24.505,24.665,24.145,24.24,2144700,0
+DLTR.US,D,20101004,000000,24.22,24.325,23.98,24.115,1668720,0
+DLTR.US,D,20101005,000000,24.37,24.685,24.23,24.53,1580218,0
+DLTR.US,D,20101006,000000,24.555,24.65,24.485,24.625,1567214,0
+DLTR.US,D,20101007,000000,24.63,24.995,24.5,24.845,1938630,0
+DLTR.US,D,20101008,000000,24.755,25.075,24.54,24.545,5048672,0
+DLTR.US,D,20101011,000000,24.405,25.08,24.25,24.99,2180456,0
+DLTR.US,D,20101012,000000,24.905,25.325,24.765,25.23,2152744,0
+DLTR.US,D,20101013,000000,25.345,25.48,25.09,25.295,3055256,0
+DLTR.US,D,20101014,000000,25.35,25.475,24.615,24.82,2997418,0
+DLTR.US,D,20101015,000000,24.82,25.15,24.76,25.04,2294286,0
+DLTR.US,D,20101018,000000,25.04,25.175,24.88,25.11,1975906,0
+DLTR.US,D,20101019,000000,25.055,25.675,24.94,25.08,4469040,0
+DLTR.US,D,20101020,000000,25.205,25.605,25.015,25.575,3713740,0
+DLTR.US,D,20101021,000000,25.715,25.92,25.52,25.7,2989748,0
+DLTR.US,D,20101022,000000,25.71,26.07,25.635,25.865,1946462,0
+DLTR.US,D,20101025,000000,25.935,26.195,25.78,25.82,1935816,0
+DLTR.US,D,20101026,000000,25.85,26.31,25.625,25.735,3477664,0
+DLTR.US,D,20101027,000000,25.65,25.735,25.455,25.6,2219434,0
+DLTR.US,D,20101028,000000,25.705,25.955,25.475,25.645,2242228,0
+DLTR.US,D,20101029,000000,25.675,25.78,25.46,25.655,1725046,0
+DLTR.US,D,20101101,000000,25.75,25.935,25.525,25.745,2095236,0
+DLTR.US,D,20101102,000000,25.92,26.32,25.81,26.175,1913794,0
+DLTR.US,D,20101103,000000,26.32,26.4,26,26.305,1554328,0
+DLTR.US,D,20101104,000000,26.305,26.5,25.97,26.09,2699004,0
+DLTR.US,D,20101105,000000,26.19,26.6,26.19,26.49,1610624,0
+DLTR.US,D,20101108,000000,26.31,26.405,26.05,26.345,1790836,0
+DLTR.US,D,20101109,000000,26.445,26.495,26.23,26.385,1378176,0
+DLTR.US,D,20101110,000000,26.255,26.825,26.15,26.825,1828452,0
+DLTR.US,D,20101111,000000,26.635,27.345,26.61,27.165,2661444,0
+DLTR.US,D,20101112,000000,26.865,26.95,26.535,26.775,2441420,0
+DLTR.US,D,20101115,000000,26.68,26.965,26.495,26.775,1988716,0
+DLTR.US,D,20101116,000000,26.775,26.925,26.495,26.685,1973824,0
+DLTR.US,D,20101117,000000,26.76,27.4,26.675,27.355,3276530,0
+DLTR.US,D,20101118,000000,28.195,28.995,26.845,26.905,9169696,0
+DLTR.US,D,20101119,000000,27.005,27.065,26.53,26.705,4015508,0
+DLTR.US,D,20101122,000000,26.91,27.5,26.71,27.41,3319588,0
+DLTR.US,D,20101123,000000,27.235,27.49,27.025,27.435,3676566,0
+DLTR.US,D,20101124,000000,27.61,28.125,27.52,28.045,2469568,0
+DLTR.US,D,20101126,000000,28.04,28.465,28,28.355,1326864,0
+DLTR.US,D,20101129,000000,28.18,28.25,27.465,27.59,4256940,0
+DLTR.US,D,20101130,000000,27.575,27.735,27.39,27.475,3696866,0
+DLTR.US,D,20101201,000000,27.735,28.055,27.51,27.96,1796118,0
+DLTR.US,D,20101202,000000,27.94,28.115,27.7,28.045,1982982,0
+DLTR.US,D,20101203,000000,27.915,28.325,27.67,28.27,2052492,0
+DLTR.US,D,20101206,000000,28.095,28.215,27.32,27.52,3553368,0
+DLTR.US,D,20101207,000000,27.91,28.675,27.83,28.28,3979598,0
+DLTR.US,D,20101208,000000,28.32,28.525,28.08,28.47,2135194,0
+DLTR.US,D,20101209,000000,28.455,28.595,27.7,27.845,2637676,0
+DLTR.US,D,20101210,000000,27.94,28.37,27.56,28.33,2199334,0
+DLTR.US,D,20101213,000000,28.48,28.495,27.845,27.925,2935424,0
+DLTR.US,D,20101214,000000,27.995,28.14,27.6,27.94,2065752,0
+DLTR.US,D,20101215,000000,27.955,28.165,27.89,27.945,1817676,0
+DLTR.US,D,20101216,000000,28.03,28.645,27.96,28.6,2205040,0
+DLTR.US,D,20101217,000000,28.605,28.72,28.13,28.68,6866108,0
+DLTR.US,D,20101220,000000,28.59,28.625,28.15,28.295,2551448,0
+DLTR.US,D,20101221,000000,28.455,28.53,27.795,28.12,2216928,0
+DLTR.US,D,20101222,000000,28.125,28.31,28,28.145,1102618,0
+DLTR.US,D,20101223,000000,28.22,28.495,28.205,28.385,1023112,0
+DLTR.US,D,20101227,000000,28.42,28.67,28.06,28.48,1151598,0
+DLTR.US,D,20101228,000000,28.515,28.54,28.1,28.105,1492762,0
+DLTR.US,D,20101229,000000,28.225,28.325,28.1,28.3,1404710,0
+DLTR.US,D,20101230,000000,28.19,28.44,28.095,28.195,1261208,0
+DLTR.US,D,20101231,000000,28.315,28.395,28.005,28.04,1421682,0
+DLTR.US,D,20110103,000000,28.34,28.5,27.97,28.275,1618738,0
+DLTR.US,D,20110104,000000,28.245,28.36,27.21,27.37,4679826,0
+DLTR.US,D,20110105,000000,26.475,26.58,25.515,26.04,7986596,0
+DLTR.US,D,20110106,000000,25.905,26.245,25.535,25.675,5324940,0
+DLTR.US,D,20110107,000000,25.64,26.04,25.56,25.905,3359382,0
+DLTR.US,D,20110110,000000,25.8,26.335,25.69,26.23,3957238,0
+DLTR.US,D,20110111,000000,26.355,26.39,25.965,26.015,3307218,0
+DLTR.US,D,20110112,000000,26.02,26.045,25.36,25.445,3566296,0
+DLTR.US,D,20110113,000000,25.32,25.475,25.09,25.325,3562580,0
+DLTR.US,D,20110114,000000,25.275,25.445,25.085,25.195,2896316,0
+DLTR.US,D,20110118,000000,25.28,25.82,25.045,25.17,4634288,0
+DLTR.US,D,20110119,000000,25.84,26.005,25.47,25.935,10187198,0
+DLTR.US,D,20110120,000000,25.795,26.195,25.77,25.865,3872710,0
+DLTR.US,D,20110121,000000,25.91,25.975,25.69,25.965,2965848,0
+DLTR.US,D,20110124,000000,25.92,26.215,25.745,26.175,3524346,0
+DLTR.US,D,20110125,000000,25.99,26.14,25.815,26.065,2882158,0
+DLTR.US,D,20110126,000000,26.02,26.375,25.725,25.875,3704646,0
+DLTR.US,D,20110127,000000,25.885,26.04,25.78,26,1842292,0
+DLTR.US,D,20110128,000000,25.96,26.06,25.27,25.495,2980200,0
+DLTR.US,D,20110131,000000,25.47,25.665,25.155,25.29,2159514,0
+DLTR.US,D,20110201,000000,25.435,25.66,25.22,25.595,2733958,0
+DLTR.US,D,20110202,000000,24.995,25.115,24.605,24.735,4813474,0
+DLTR.US,D,20110203,000000,24.79,25.175,24.45,24.63,4192020,0
+DLTR.US,D,20110204,000000,24.655,25.105,24.56,24.855,2452838,0
+DLTR.US,D,20110207,000000,24.85,24.99,24.65,24.87,2886028,0
+DLTR.US,D,20110208,000000,24.855,25.02,24.64,24.815,3539202,0
+DLTR.US,D,20110209,000000,24.815,24.99,24.71,24.83,1973044,0
+DLTR.US,D,20110210,000000,24.765,24.89,24.595,24.79,3280176,0
+DLTR.US,D,20110211,000000,24.705,25.28,24.64,25.25,1801496,0
+DLTR.US,D,20110214,000000,25.195,25.3,25.02,25.23,1862512,0
+DLTR.US,D,20110215,000000,25.625,25.955,25.425,25.47,3852104,0
+DLTR.US,D,20110216,000000,27.325,27.9,26.15,26.225,7852228,0
+DLTR.US,D,20110217,000000,26.235,26.5,25.905,26.175,2693898,0
+DLTR.US,D,20110218,000000,26.165,26.375,25.78,26.36,2299308,0
+DLTR.US,D,20110222,000000,26.25,26.59,25.935,26.085,4297990,0
+DLTR.US,D,20110223,000000,25.355,26.245,24.255,24.29,9989602,0
+DLTR.US,D,20110224,000000,24.91,25.42,24.905,25.325,7264420,0
+DLTR.US,D,20110225,000000,25.43,25.52,24.975,25.235,3555744,0
+DLTR.US,D,20110228,000000,25.255,25.385,24.985,25.16,3853486,0
+DLTR.US,D,20110301,000000,25.195,25.495,24.995,25.06,3223300,0
+DLTR.US,D,20110302,000000,25.07,25.48,25.025,25.265,2826928,0
+DLTR.US,D,20110303,000000,25.475,25.855,25.44,25.655,3018656,0
+DLTR.US,D,20110304,000000,26.165,26.465,25.775,25.99,3720180,0
+DLTR.US,D,20110307,000000,26.095,26.135,25.2,25.355,2843522,0
+DLTR.US,D,20110308,000000,25.38,26.005,25.335,25.9,2331320,0
+DLTR.US,D,20110309,000000,25.755,26.035,25.5,25.98,1741656,0
+DLTR.US,D,20110310,000000,25.735,26.445,25.715,26.18,2443022,0
+DLTR.US,D,20110311,000000,26.26,26.815,26.23,26.72,2876414,0
+DLTR.US,D,20110314,000000,26.775,27.415,26.75,27.015,3741026,0
+DLTR.US,D,20110315,000000,26.53,26.9,26.425,26.695,2256004,0
+DLTR.US,D,20110316,000000,26.515,26.98,26.33,26.835,3018354,0
+DLTR.US,D,20110317,000000,27.07,27.105,26.505,26.67,2717980,0
+DLTR.US,D,20110318,000000,26.975,27.04,26.745,27.025,3356516,0
+DLTR.US,D,20110321,000000,27.11,27.205,26.74,26.795,1967114,0
+DLTR.US,D,20110322,000000,26.925,27.025,26.72,26.82,2191396,0
+DLTR.US,D,20110323,000000,26.715,27.18,26.585,27.08,1615780,0
+DLTR.US,D,20110324,000000,27.2,27.67,27.065,27.64,2181044,0
+DLTR.US,D,20110325,000000,27.62,27.9,27.535,27.66,1996808,0
+DLTR.US,D,20110328,000000,27.65,27.76,27.43,27.505,1533950,0
+DLTR.US,D,20110329,000000,27.525,27.765,27.45,27.58,1754468,0
+DLTR.US,D,20110330,000000,27.74,28.125,27.7,28.1,1710288,0
+DLTR.US,D,20110331,000000,28.1,28.12,27.455,27.76,2537404,0
+DLTR.US,D,20110401,000000,27.945,28.6,27.895,28.36,2863988,0
+DLTR.US,D,20110404,000000,28.34,28.4,27.925,28.17,1194242,0
+DLTR.US,D,20110405,000000,28.185,28.65,28.075,28.34,1598404,0
+DLTR.US,D,20110406,000000,28.41,28.68,28.365,28.385,2112658,0
+DLTR.US,D,20110407,000000,28.36,28.9,28.35,28.455,1508364,0
+DLTR.US,D,20110408,000000,28.48,28.63,27.635,27.845,1795276,0
+DLTR.US,D,20110411,000000,27.845,28.165,27.795,28.035,1340966,0
+DLTR.US,D,20110412,000000,27.8,28.245,27.605,27.98,3343536,0
+DLTR.US,D,20110413,000000,28.03,28.275,27.66,28.245,2415494,0
+DLTR.US,D,20110414,000000,28.035,28.385,27.93,28.195,2079962,0
+DLTR.US,D,20110415,000000,28.26,28.455,28.05,28.45,1560000,0
+DLTR.US,D,20110418,000000,28.18,28.48,28.07,28.425,1929188,0
+DLTR.US,D,20110419,000000,28.41,28.515,28.09,28.165,1981494,0
+DLTR.US,D,20110420,000000,28.51,28.895,28.44,28.87,1495452,0
+DLTR.US,D,20110421,000000,28.86,28.86,28.51,28.575,1293204,0
+DLTR.US,D,20110425,000000,28.62,28.675,28.415,28.465,1425726,0
+DLTR.US,D,20110426,000000,28.44,28.705,28.43,28.54,1470910,0
+DLTR.US,D,20110427,000000,28.705,29.14,28.515,29.06,1586874,0
+DLTR.US,D,20110428,000000,29.095,29.25,28.69,28.71,1945668,0
+DLTR.US,D,20110429,000000,28.65,28.975,28.635,28.75,3364496,0
+DLTR.US,D,20110502,000000,28.865,29.105,28.82,29.01,1663630,0
+DLTR.US,D,20110503,000000,29.015,29.395,28.98,29.37,1785230,0
+DLTR.US,D,20110504,000000,29.31,29.465,28.88,29.05,1601014,0
+DLTR.US,D,20110505,000000,28.98,29.425,28.9,29.08,1795646,0
+DLTR.US,D,20110506,000000,29.33,29.49,29.03,29.035,1130006,0
+DLTR.US,D,20110509,000000,29.085,29.555,29.08,29.505,1216118,0
+DLTR.US,D,20110510,000000,29.525,30.08,29.515,30.005,1388444,0
+DLTR.US,D,20110511,000000,29.95,30.15,29.475,29.88,1454720,0
+DLTR.US,D,20110512,000000,29.995,30.79,29.93,30.76,3045032,0
+DLTR.US,D,20110513,000000,30.85,30.9,30.22,30.515,1664938,0
+DLTR.US,D,20110516,000000,30.475,30.475,30.09,30.14,1594210,0
+DLTR.US,D,20110517,000000,30.09,30.28,29.905,30.15,1417858,0
+DLTR.US,D,20110518,000000,30.01,30.72,29.95,30.665,2437330,0
+DLTR.US,D,20110519,000000,31.865,32.235,31.54,31.555,6751196,0
+DLTR.US,D,20110520,000000,31.68,31.89,31,31.265,3279978,0
+DLTR.US,D,20110523,000000,30.955,31.365,30.915,31.085,1880208,0
+DLTR.US,D,20110524,000000,31.13,31.235,30.755,30.995,1646852,0
+DLTR.US,D,20110525,000000,30.925,31.06,30.24,30.86,2470656,0
+DLTR.US,D,20110526,000000,30.75,31.575,30.705,31.48,1826944,0
+DLTR.US,D,20110527,000000,31.465,31.72,31.395,31.61,1598156,0
+DLTR.US,D,20110531,000000,31.805,31.875,31.48,31.87,1962998,0
+DLTR.US,D,20110601,000000,31.675,31.73,31.145,31.335,3531142,0
+DLTR.US,D,20110602,000000,31.33,31.47,30.82,31,3161574,0
+DLTR.US,D,20110603,000000,30.76,31.11,30.515,30.82,3805978,0
+DLTR.US,D,20110606,000000,30.71,30.865,30.51,30.75,2139792,0
+DLTR.US,D,20110607,000000,30.77,31.65,30.75,31.34,2680542,0
+DLTR.US,D,20110608,000000,31.205,31.255,30.83,31.03,2421288,0
+DLTR.US,D,20110609,000000,31.01,31.45,30.84,31.2,2133234,0
+DLTR.US,D,20110610,000000,31.085,31.21,30.85,30.875,1462314,0
+DLTR.US,D,20110613,000000,30.91,31.34,30.875,31.185,2017996,0
+DLTR.US,D,20110614,000000,31.34,31.6,31.25,31.565,2232808,0
+DLTR.US,D,20110615,000000,31.265,31.49,31.18,31.365,2445452,0
+DLTR.US,D,20110616,000000,31.365,31.43,31,31.36,2559314,0
+DLTR.US,D,20110617,000000,31.645,31.785,31.31,31.325,3088788,0
+DLTR.US,D,20110620,000000,31.28,32.12,31.075,32.085,2325126,0
+DLTR.US,D,20110621,000000,32.215,32.795,32.05,32.745,2738762,0
+DLTR.US,D,20110622,000000,32.705,32.87,32.435,32.645,2350342,0
+DLTR.US,D,20110623,000000,32.405,33,32.4,32.97,1861828,0
+DLTR.US,D,20110624,000000,32.99,32.995,32.615,32.63,2294490,0
+DLTR.US,D,20110627,000000,32.755,33.15,32.495,33.04,2407370,0
+DLTR.US,D,20110628,000000,33.09,33.54,33.08,33.495,1948642,0
+DLTR.US,D,20110629,000000,33.38,33.845,32.935,33.58,3106164,0
+DLTR.US,D,20110630,000000,33.785,33.995,33.225,33.31,3052080,0
+DLTR.US,D,20110701,000000,33.445,34.25,33.37,34.115,1895588,0
+DLTR.US,D,20110705,000000,34.26,34.72,34.05,34.61,2540950,0
+DLTR.US,D,20110706,000000,34.645,34.93,34.475,34.775,1628130,0
+DLTR.US,D,20110707,000000,34.995,35.27,34.835,35.105,2590696,0
+DLTR.US,D,20110708,000000,34.96,35.16,34.7,34.94,1756622,0
+DLTR.US,D,20110711,000000,34.705,34.985,34.6,34.805,2021014,0
+DLTR.US,D,20110712,000000,34.7,34.995,34.5,34.605,2678872,0
+DLTR.US,D,20110713,000000,34.455,34.735,34.255,34.59,3350226,0
+DLTR.US,D,20110714,000000,34.76,34.995,34.28,34.46,2837742,0
+DLTR.US,D,20110715,000000,34.59,34.86,34.1,34.415,1637198,0
+DLTR.US,D,20110718,000000,33.88,34.07,33.7,33.775,2338392,0
+DLTR.US,D,20110719,000000,34.06,34.495,33.96,34.465,1584920,0
+DLTR.US,D,20110720,000000,34.145,34.375,33.905,34.26,1977590,0
+DLTR.US,D,20110721,000000,34.295,34.835,34.295,34.355,1083964,0
+DLTR.US,D,20110722,000000,34.595,34.725,34.3,34.38,1267780,0
+DLTR.US,D,20110725,000000,34.025,34.285,33.695,33.73,1547670,0
+DLTR.US,D,20110726,000000,33.8,33.95,33.385,33.59,1841128,0
+DLTR.US,D,20110727,000000,33.865,33.905,33.355,33.455,1802026,0
+DLTR.US,D,20110728,000000,33.415,33.57,33.13,33.255,2536558,0
+DLTR.US,D,20110729,000000,33.02,33.265,32.28,33.115,2451872,0
+DLTR.US,D,20110801,000000,33.4,33.485,32.685,33.315,1695458,0
+DLTR.US,D,20110802,000000,32.96,33.31,32.405,32.44,2152268,0
+DLTR.US,D,20110803,000000,32.385,33.13,31.92,33.075,3342696,0
+DLTR.US,D,20110804,000000,32.5,32.965,31.765,31.765,2890288,0
+DLTR.US,D,20110805,000000,32.06,32.235,31.09,31.41,4596730,0
+DLTR.US,D,20110808,000000,30.485,31.265,30,30.475,4431474,0
+DLTR.US,D,20110809,000000,30.895,32.37,30.42,32.35,5076030,0
+DLTR.US,D,20110810,000000,31.665,32.525,31.41,31.645,4364460,0
+DLTR.US,D,20110811,000000,31.955,33.07,31.7,32.71,3636316,0
+DLTR.US,D,20110812,000000,33.08,33.415,32.495,33.375,3997676,0
+DLTR.US,D,20110815,000000,33.5,33.98,33.375,33.965,2132350,0
+DLTR.US,D,20110816,000000,33.68,34.92,33.65,34.75,5566700,0
+DLTR.US,D,20110817,000000,34.905,35.11,33.02,33.235,5065434,0
+DLTR.US,D,20110818,000000,31.255,33.125,30.56,32.77,6694136,0
+DLTR.US,D,20110819,000000,32.075,33.02,32.065,32.44,3629514,0
+DLTR.US,D,20110822,000000,33.06,33.24,32,32.48,3707922,0
+DLTR.US,D,20110823,000000,32.545,33.265,32.465,33.26,4334980,0
+DLTR.US,D,20110824,000000,33.13,34.18,33.02,34.095,3346500,0
+DLTR.US,D,20110825,000000,34.325,34.695,33.74,33.815,3860000,0
+DLTR.US,D,20110826,000000,33.785,35.31,33.395,35.23,3883494,0
+DLTR.US,D,20110829,000000,35.675,37.01,35.335,36.91,5294132,0
+DLTR.US,D,20110830,000000,36.96,37.36,36.5,36.675,5023506,0
+DLTR.US,D,20110831,000000,36.945,37.115,35.645,35.715,5612270,0
+DLTR.US,D,20110901,000000,36.075,36.13,35.545,35.89,3802898,0
+DLTR.US,D,20110902,000000,35.285,35.905,35.14,35.605,2188998,0
+DLTR.US,D,20110906,000000,34.825,36.345,34.625,36.09,3535042,0
+DLTR.US,D,20110907,000000,36.455,36.495,35.925,35.995,3625162,0
+DLTR.US,D,20110908,000000,35.97,36.245,35.505,35.6,2712588,0
+DLTR.US,D,20110909,000000,35.505,35.625,34.95,35.155,3142608,0
+DLTR.US,D,20110912,000000,34.76,35.9,34.625,35.895,2657206,0
+DLTR.US,D,20110913,000000,35.865,36.2,35.65,36,1592144,0
+DLTR.US,D,20110914,000000,36.255,37.76,36.005,37.38,4889660,0
+DLTR.US,D,20110915,000000,37.5,38.095,37.39,37.635,3582520,0
+DLTR.US,D,20110916,000000,37.76,38.16,37.64,37.77,4381500,0
+DLTR.US,D,20110919,000000,37.63,38.315,37.22,38.145,3720508,0
+DLTR.US,D,20110920,000000,38.17,38.725,37.66,37.845,2590764,0
+DLTR.US,D,20110921,000000,37.97,38.88,37.895,38,2904526,0
+DLTR.US,D,20110922,000000,37.005,37.985,36.81,37.16,3493138,0
+DLTR.US,D,20110923,000000,37.01,37.965,36.885,37.955,2830774,0
+DLTR.US,D,20110926,000000,38.505,38.845,37.91,38.74,3126566,0
+DLTR.US,D,20110927,000000,39.315,39.675,37.615,37.855,3718310,0
+DLTR.US,D,20110928,000000,38.07,39.03,38.025,38.28,2830588,0
+DLTR.US,D,20110929,000000,38.63,38.775,36.675,37.64,3683236,0
+DLTR.US,D,20110930,000000,37.02,38.11,37.005,37.57,2841988,0
+DLTR.US,D,20111003,000000,37.475,38.005,36.61,36.84,3086570,0
+DLTR.US,D,20111004,000000,36.51,37.565,36.15,37.535,3058734,0
+DLTR.US,D,20111005,000000,37.76,38.485,37.27,38.29,2505540,0
+DLTR.US,D,20111006,000000,38.305,38.77,38.16,38.225,2375044,0
+DLTR.US,D,20111007,000000,38.66,39.615,38.44,38.84,3940334,0
+DLTR.US,D,20111010,000000,39.44,39.975,39.36,39.65,3007018,0
+DLTR.US,D,20111011,000000,39.855,40.495,39.775,40.13,2823530,0
+DLTR.US,D,20111012,000000,40.445,40.59,39.805,40,2704284,0
+DLTR.US,D,20111013,000000,39.98,40.375,39.61,39.65,3366430,0
+DLTR.US,D,20111014,000000,39.9,40.2,39.475,40.13,1657740,0
+DLTR.US,D,20111017,000000,39.675,40.48,39.63,39.95,2353302,0
+DLTR.US,D,20111018,000000,40.055,40.23,39.78,40.075,2450108,0
+DLTR.US,D,20111019,000000,40.13,40.68,40.03,40.23,2076820,0
+DLTR.US,D,20111020,000000,40.625,40.63,39.62,40.13,2811994,0
+DLTR.US,D,20111021,000000,40.58,40.58,39.75,40.025,3083522,0
+DLTR.US,D,20111024,000000,40.165,40.895,39.925,40.87,2208636,0
+DLTR.US,D,20111025,000000,40.75,41.245,40.45,40.54,2686104,0
+DLTR.US,D,20111026,000000,40.695,40.72,39.455,39.89,3082090,0
+DLTR.US,D,20111027,000000,40.42,40.695,39.315,39.83,3479754,0
+DLTR.US,D,20111028,000000,39.74,40.125,39.225,39.435,2356090,0
+DLTR.US,D,20111031,000000,39.38,40.465,39.305,39.98,2970654,0
+DLTR.US,D,20111101,000000,39.635,40.205,39.4,39.6,2313302,0
+DLTR.US,D,20111102,000000,39.905,40.17,39.215,39.33,2160096,0
+DLTR.US,D,20111103,000000,39.51,39.745,38.66,39.67,2341330,0
+DLTR.US,D,20111104,000000,39.165,39.795,39.055,39.605,1255242,0
+DLTR.US,D,20111107,000000,39.75,39.86,39.02,39.385,2217566,0
+DLTR.US,D,20111108,000000,39.69,40.05,38.95,39.95,2106772,0
+DLTR.US,D,20111109,000000,39.31,40.46,39.25,39.38,2994044,0
+DLTR.US,D,20111110,000000,39.51,39.755,38.775,38.935,2858240,0
+DLTR.US,D,20111111,000000,39.225,39.495,38.75,39.335,2497594,0
+DLTR.US,D,20111114,000000,39.32,39.64,39.3,39.495,2201384,0
+DLTR.US,D,20111115,000000,39.36,39.49,38.88,39.155,2954630,0
+DLTR.US,D,20111116,000000,39.185,39.21,37.985,38.025,3524446,0
+DLTR.US,D,20111117,000000,38.5,38.61,37.405,38.135,4626012,0
+DLTR.US,D,20111118,000000,38.14,38.33,37.5,37.98,3925586,0
+DLTR.US,D,20111121,000000,37.1,37.95,36.04,37.845,2690034,0
+DLTR.US,D,20111122,000000,37.885,39,37.76,38.545,3333800,0
+DLTR.US,D,20111123,000000,38.285,38.8,38.215,38.305,2211080,0
+DLTR.US,D,20111125,000000,38.08,38.52,37.915,38.305,1600104,0
+DLTR.US,D,20111128,000000,38.88,39.185,38.45,38.595,2431998,0
+DLTR.US,D,20111129,000000,38.615,39.92,38.47,39.86,2456672,0
+DLTR.US,D,20111130,000000,40.205,40.8,40.055,40.745,4640248,0
+DLTR.US,D,20111201,000000,40.565,41.57,40.44,41.025,3267728,0
+DLTR.US,D,20111202,000000,41.33,41.52,40.775,40.875,2052802,0
+DLTR.US,D,20111205,000000,41.82,41.985,41.475,41.74,2984854,0
+DLTR.US,D,20111206,000000,41.895,41.995,41.24,41.35,2923298,0
+DLTR.US,D,20111207,000000,41.27,41.49,40.715,41.08,2200338,0
+DLTR.US,D,20111208,000000,40.88,41.75,40.785,41.25,2656692,0
+DLTR.US,D,20111209,000000,41.42,41.725,41.075,41.275,3118650,0
+DLTR.US,D,20111212,000000,41.11,41.485,40.915,41.465,2711972,0
+DLTR.US,D,20111213,000000,41.745,41.745,40.57,40.74,3202120,0
+DLTR.US,D,20111214,000000,40.5,41.1,40.325,40.57,4180418,0
+DLTR.US,D,20111215,000000,41.04,41.345,40.735,41.035,3840592,0
+DLTR.US,D,20111216,000000,41.17,41.52,40.2,41.41,55720812,0
+DLTR.US,D,20111219,000000,41.58,41.59,40.575,40.665,4398802,0
+DLTR.US,D,20111220,000000,41.215,41.56,40.83,40.9,3474842,0
+DLTR.US,D,20111221,000000,40.92,41.52,40.695,41.39,4948130,0
+DLTR.US,D,20111222,000000,41.575,41.58,40.755,40.83,2817552,0
+DLTR.US,D,20111223,000000,41,41.655,40.96,41.63,2634312,0
+DLTR.US,D,20111227,000000,41.73,42.25,41.28,42.17,2933014,0
+DLTR.US,D,20111228,000000,42.24,42.255,41.82,41.95,2531646,0
+DLTR.US,D,20111229,000000,42.015,42.11,41.805,42.03,1998674,0
+DLTR.US,D,20111230,000000,42.095,42.18,41.54,41.555,1981676,0
+DLTR.US,D,20120103,000000,42.14,42.265,41.105,41.215,3061878,0
+DLTR.US,D,20120104,000000,41.145,41.715,41.105,41.3,2457548,0
+DLTR.US,D,20120105,000000,41.36,41.865,40.825,41.505,2038882,0
+DLTR.US,D,20120106,000000,41.245,41.615,40.925,41.285,2046688,0
+DLTR.US,D,20120109,000000,41.515,41.66,41.21,41.615,2170788,0
+DLTR.US,D,20120110,000000,41.845,41.94,41.215,41.35,2717734,0
+DLTR.US,D,20120111,000000,41.43,41.635,40.79,41.005,2878562,0
+DLTR.US,D,20120112,000000,41.145,41.625,41.005,41.49,2369242,0
+DLTR.US,D,20120113,000000,41.435,41.62,41.295,41.375,1706648,0
+DLTR.US,D,20120117,000000,41.62,42.02,41.475,41.98,1511984,0
+DLTR.US,D,20120118,000000,41.885,42.985,41.76,42.76,2820676,0
+DLTR.US,D,20120119,000000,42.825,43.25,42.49,42.92,2822866,0
+DLTR.US,D,20120120,000000,42.925,42.985,42.08,42.23,2596590,0
+DLTR.US,D,20120123,000000,42.395,43.23,42.31,42.895,1999738,0
+DLTR.US,D,20120124,000000,42.86,43.32,42.59,42.99,1725302,0
+DLTR.US,D,20120125,000000,42.905,42.945,42.255,42.67,2928574,0
+DLTR.US,D,20120126,000000,42.485,42.61,41.745,41.83,3033434,0
+DLTR.US,D,20120127,000000,41.835,42.495,41.78,42.32,3033818,0
+DLTR.US,D,20120130,000000,42.135,42.53,42.035,42.48,1374152,0
+DLTR.US,D,20120131,000000,42.515,42.75,42.125,42.4,2150276,0
+DLTR.US,D,20120201,000000,42.665,43.07,42.43,42.84,2097338,0
+DLTR.US,D,20120202,000000,42.83,43.225,42.815,43.015,2028824,0
+DLTR.US,D,20120203,000000,43.16,43.21,42.735,42.825,1913654,0
+DLTR.US,D,20120206,000000,42.745,43.015,42.51,42.915,1048718,0
+DLTR.US,D,20120207,000000,42.735,43.16,42.585,43.015,1132518,0
+DLTR.US,D,20120208,000000,42.94,43.065,42.505,42.64,1105344,0
+DLTR.US,D,20120209,000000,42.98,43.45,42.715,43.45,2283476,0
+DLTR.US,D,20120210,000000,43.075,43.425,43,43.415,1120844,0
+DLTR.US,D,20120213,000000,43.5,43.88,43.36,43.86,1385998,0
+DLTR.US,D,20120214,000000,43.635,44.25,43.635,44.25,1170830,0
+DLTR.US,D,20120215,000000,44.26,44.395,43.67,43.845,1989676,0
+DLTR.US,D,20120216,000000,43.96,44.235,43.525,43.88,1840258,0
+DLTR.US,D,20120217,000000,43.925,44.74,43.745,44.675,2520456,0
+DLTR.US,D,20120221,000000,44.955,44.98,43.965,44.005,2902266,0
+DLTR.US,D,20120222,000000,43.08,43.77,42.375,43.68,7601474,0
+DLTR.US,D,20120223,000000,43.78,44.25,43.705,44.03,2856898,0
+DLTR.US,D,20120224,000000,44.16,44.165,43.545,43.91,1267174,0
+DLTR.US,D,20120227,000000,43.775,44.325,43.5,44.2,1498122,0
+DLTR.US,D,20120228,000000,44.255,44.365,44.025,44.26,1574484,0
+DLTR.US,D,20120229,000000,44.22,44.46,43.95,44.26,2304486,0
+DLTR.US,D,20120301,000000,44.265,45.565,44.15,45.38,2638034,0
+DLTR.US,D,20120302,000000,45.255,45.455,45.015,45.31,1536762,0
+DLTR.US,D,20120305,000000,45.295,46.24,45.26,46.055,2263374,0
+DLTR.US,D,20120306,000000,45.895,46.195,45.515,45.71,1823730,0
+DLTR.US,D,20120307,000000,45.935,45.94,45.345,45.825,1276146,0
+DLTR.US,D,20120308,000000,46.11,46.38,45.685,46.285,1656260,0
+DLTR.US,D,20120309,000000,46.355,46.62,46.105,46.56,1749104,0
+DLTR.US,D,20120312,000000,46.61,46.945,46.56,46.67,1599904,0
+DLTR.US,D,20120313,000000,47.235,47.235,46.4,46.75,1875780,0
+DLTR.US,D,20120314,000000,46.75,47.08,46.605,47.08,1503344,0
+DLTR.US,D,20120315,000000,47.07,47.07,46.735,46.755,1877352,0
+DLTR.US,D,20120316,000000,46.865,47.02,46.425,46.64,2281210,0
+DLTR.US,D,20120319,000000,46.725,46.945,46.26,46.845,1316104,0
+DLTR.US,D,20120320,000000,46.645,47.1,46.53,47.095,1511780,0
+DLTR.US,D,20120321,000000,47.1,47.55,47.035,47.365,1500482,0
+DLTR.US,D,20120322,000000,47.2,47.775,47.17,47.52,1507332,0
+DLTR.US,D,20120323,000000,47.5,47.505,47.025,47.37,1253666,0
+DLTR.US,D,20120326,000000,47.45,48.095,47.4,47.91,1946350,0
+DLTR.US,D,20120327,000000,48,48.07,47.685,47.825,1481098,0
+DLTR.US,D,20120328,000000,47.72,47.865,46.96,47.3,1812560,0
+DLTR.US,D,20120329,000000,47.1,47.27,46.845,47.225,1401886,0
+DLTR.US,D,20120330,000000,47.47,47.565,47.105,47.245,2982354,0
+DLTR.US,D,20120402,000000,47.29,47.66,47.29,47.48,1720476,0
+DLTR.US,D,20120403,000000,47.45,48.13,47.415,47.875,2124040,0
+DLTR.US,D,20120404,000000,47.625,47.765,46.895,47.28,1887258,0
+DLTR.US,D,20120405,000000,47.055,48.32,47.055,48.055,1351222,0
+DLTR.US,D,20120409,000000,47.73,47.795,47.055,47.66,1291508,0
+DLTR.US,D,20120410,000000,47.495,47.795,46.52,46.695,1991446,0
+DLTR.US,D,20120411,000000,46.905,47.39,46.885,47.375,1634274,0
+DLTR.US,D,20120412,000000,47.43,48.19,47.275,47.955,1716102,0
+DLTR.US,D,20120413,000000,47.745,48.355,47.71,48.01,1956960,0
+DLTR.US,D,20120416,000000,48.12,48.535,47.635,48.285,1735416,0
+DLTR.US,D,20120417,000000,48.495,49.235,48.29,49.105,2256206,0
+DLTR.US,D,20120418,000000,49.055,49.42,48.815,49.27,1392726,0
+DLTR.US,D,20120419,000000,49.195,49.47,48.85,49.21,1357188,0
+DLTR.US,D,20120420,000000,49.25,49.84,49.03,49.775,1475946,0
+DLTR.US,D,20120423,000000,49.55,49.735,49.045,49.445,1241502,0
+DLTR.US,D,20120424,000000,49.18,49.29,48.26,48.375,2612780,0
+DLTR.US,D,20120425,000000,48.75,49.455,48.665,49.42,1353832,0
+DLTR.US,D,20120426,000000,49.435,50.215,49.2,49.965,1195112,0
+DLTR.US,D,20120427,000000,50.25,51.21,50.085,50.975,1464780,0
+DLTR.US,D,20120430,000000,51.045,51.26,50.65,50.83,1308696,0
+DLTR.US,D,20120501,000000,50.935,51.565,50.475,51.025,1247608,0
+DLTR.US,D,20120502,000000,51.075,52.04,50.98,51.94,1301806,0
+DLTR.US,D,20120503,000000,52,52.04,51.485,51.69,1163808,0
+DLTR.US,D,20120504,000000,51.32,51.95,50.935,50.935,1485662,0
+DLTR.US,D,20120507,000000,50.735,51.795,50.6,51.425,1780498,0
+DLTR.US,D,20120508,000000,51.425,51.425,50.085,50.8,2190210,0
+DLTR.US,D,20120509,000000,50.615,51.345,50.505,50.935,1819180,0
+DLTR.US,D,20120510,000000,51.21,51.4,50.495,51.125,1484908,0
+DLTR.US,D,20120511,000000,51.01,51.885,51.01,51.355,1315536,0
+DLTR.US,D,20120514,000000,50.985,51.325,49.845,49.86,2576572,0
+DLTR.US,D,20120515,000000,50.09,51.435,49.7,50.56,3178970,0
+DLTR.US,D,20120516,000000,50.79,51.195,50.41,50.65,2859500,0
+DLTR.US,D,20120517,000000,48.535,49.195,47.5,47.565,6550618,0
+DLTR.US,D,20120518,000000,47.61,48.035,46.35,47.595,3323576,0
+DLTR.US,D,20120521,000000,47.64,48.685,47.405,48.445,2307132,0
+DLTR.US,D,20120522,000000,48.595,49.37,47.92,49.055,2085858,0
+DLTR.US,D,20120523,000000,48.76,49.75,48.76,49.665,1883618,0
+DLTR.US,D,20120524,000000,49.895,50.86,49.71,50.855,2476400,0
+DLTR.US,D,20120525,000000,50.975,51.16,50.6,51.1,1436436,0
+DLTR.US,D,20120529,000000,51.5,51.54,50.395,51.1,2019104,0
+DLTR.US,D,20120530,000000,50.895,51.48,50.5,51.34,1990398,0
+DLTR.US,D,20120531,000000,51.255,51.775,50.825,51.59,2614672,0
+DLTR.US,D,20120601,000000,51.185,51.445,49.875,49.97,2615992,0
+DLTR.US,D,20120604,000000,49.855,51.055,49.63,50.995,1865944,0
+DLTR.US,D,20120605,000000,50.87,51,50.27,50.57,1876692,0
+DLTR.US,D,20120606,000000,51.02,52.51,50.88,52.4,3420266,0
+DLTR.US,D,20120607,000000,52.66,52.81,52.29,52.42,1809106,0
+DLTR.US,D,20120608,000000,52.43,53.42,52.4,53.36,2001820,0
+DLTR.US,D,20120611,000000,53.71,53.8,52.785,52.865,2322228,0
+DLTR.US,D,20120612,000000,53.17,53.635,52.8,53.575,1854582,0
+DLTR.US,D,20120613,000000,53.555,53.875,53.015,53.265,1637272,0
+DLTR.US,D,20120614,000000,53.33,54.1,53.315,53.955,1719936,0
+DLTR.US,D,20120615,000000,54.03,55.4,53.79,55.17,4382948,0
+DLTR.US,D,20120618,000000,55.275,56.47,54.97,56.34,2256304,0
+DLTR.US,D,20120619,000000,56.52,56.78,56.18,56.75,1744984,0
+DLTR.US,D,20120620,000000,56.79,56.82,55.1,55.57,3029410,0
+DLTR.US,D,20120621,000000,55.81,55.93,53.77,54.13,2817518,0
+DLTR.US,D,20120622,000000,54.33,54.84,54.05,54.77,1498798,0
+DLTR.US,D,20120625,000000,54.52,54.88,54.07,54.77,1092474,0
+DLTR.US,D,20120626,000000,54.78,55.7,54.77,55.49,1710268,0
+DLTR.US,D,20120627,000000,55.59,55.68,53.3,53.48,2911779,0
+DLTR.US,D,20120628,000000,52.4,52.43,50.69,52.18,4228893,0
+DLTR.US,D,20120629,000000,53.33,53.95,53.06,53.8,2568422,0
+DLTR.US,D,20120702,000000,53.43,53.43,50.63,52.13,4017189,0
+DLTR.US,D,20120703,000000,51.8,52.55,51.45,52.02,1507302,0
+DLTR.US,D,20120705,000000,52.03,54.14,52.02,54.02,2741451,0
+DLTR.US,D,20120706,000000,54.09,54.72,53.75,54.29,2104096,0
+DLTR.US,D,20120709,000000,53.01,53.77,52.11,53,2746639,0
+DLTR.US,D,20120710,000000,52.85,53.54,52.65,52.83,2521702,0
+DLTR.US,D,20120711,000000,53.01,53.23,51.46,51.8,2192990,0
+DLTR.US,D,20120712,000000,51.55,52.25,51.1,52.03,1458250,0
+DLTR.US,D,20120713,000000,52.21,52.95,51.94,52.77,1694173,0
+DLTR.US,D,20120716,000000,52.43,53.22,52.17,52.51,1294700,0
+DLTR.US,D,20120717,000000,53.02,53.46,52.55,53.3,1386140,0
+DLTR.US,D,20120718,000000,53.26,53.71,52.52,52.89,1713122,0
+DLTR.US,D,20120719,000000,52.92,53.08,52.03,52.67,2035571,0
+DLTR.US,D,20120720,000000,52.62,52.75,51.31,51.38,2392242,0
+DLTR.US,D,20120723,000000,50.8,50.87,49.8,50.65,2152274,0
+DLTR.US,D,20120724,000000,50.72,51.12,50.4,50.63,1281111,0
+DLTR.US,D,20120725,000000,50.62,50.7,50.02,50.14,2365564,0
+DLTR.US,D,20120726,000000,50.86,51.18,50.25,51.02,1576360,0
+DLTR.US,D,20120727,000000,51.24,52.39,51.06,51.96,1674111,0
+DLTR.US,D,20120730,000000,51.78,52.06,51.29,51.44,1525312,0
+DLTR.US,D,20120731,000000,51.2,51.39,50.32,50.34,1773504,0
+DLTR.US,D,20120801,000000,50.38,50.98,49.9,50.02,1535371,0
+DLTR.US,D,20120802,000000,49.82,51,49.66,50.64,1726007,0
+DLTR.US,D,20120803,000000,51.42,51.53,50.78,51.12,1256783,0
+DLTR.US,D,20120806,000000,51.1,51.4,50.93,50.99,1007328,0
+DLTR.US,D,20120807,000000,51.29,52.01,50.91,51.97,1494099,0
+DLTR.US,D,20120808,000000,51.75,53,51.64,52.95,2216034,0
+DLTR.US,D,20120809,000000,52.86,52.96,51.56,51.66,1817007,0
+DLTR.US,D,20120810,000000,51.82,52.06,50.56,50.72,2003297,0
+DLTR.US,D,20120813,000000,50.36,50.69,49.67,50.15,3331179,0
+DLTR.US,D,20120814,000000,50.52,50.77,50.22,50.62,2394302,0
+DLTR.US,D,20120815,000000,50.55,50.73,49.94,50,2668563,0
+DLTR.US,D,20120816,000000,47.73,49.79,38.4,49.11,6924647,0
+DLTR.US,D,20120817,000000,49.2,49.38,48.61,48.9,2437285,0
+DLTR.US,D,20120820,000000,48.86,48.98,48.26,48.67,3374443,0
+DLTR.US,D,20120821,000000,48.58,48.67,48.11,48.3,2247049,0
+DLTR.US,D,20120822,000000,48.12,49.28,48.12,48.95,2740606,0
+DLTR.US,D,20120823,000000,48.68,48.73,48.25,48.5,1989037,0
+DLTR.US,D,20120824,000000,48.47,49.46,48.33,49.29,1976604,0
+DLTR.US,D,20120827,000000,49.37,49.41,48.28,48.38,2674832,0
+DLTR.US,D,20120828,000000,48.45,48.86,48.33,48.4,1935718,0
+DLTR.US,D,20120829,000000,48.52,48.83,48.42,48.46,1559648,0
+DLTR.US,D,20120830,000000,48.23,48.45,48.05,48.09,1314374,0
+DLTR.US,D,20120831,000000,48.25,48.47,47.91,48.17,2138181,0
+DLTR.US,D,20120904,000000,48.05,48.35,47.73,48.19,1482218,0
+DLTR.US,D,20120905,000000,48.4,48.98,47.29,47.33,3607723,0
+DLTR.US,D,20120906,000000,47.44,48.415,47.44,48,2888842,0
+DLTR.US,D,20120907,000000,48.07,48.11,47.56,47.71,1787986,0
+DLTR.US,D,20120910,000000,47.57,47.69,47.28,47.41,2122738,0
+DLTR.US,D,20120911,000000,47.3,47.47,46.24,46.42,3305528,0
+DLTR.US,D,20120912,000000,46.54,46.56,45.43,46.07,4607443,0
+DLTR.US,D,20120913,000000,45.97,47.185,45.9,46.85,3185592,0
+DLTR.US,D,20120914,000000,46.87,47.6,46.72,47.2,2940358,0
+DLTR.US,D,20120917,000000,47.2,47.3,46.73,46.93,1517400,0
+DLTR.US,D,20120918,000000,46.5,47.02,46.5,46.82,2579065,0
+DLTR.US,D,20120919,000000,46.8,47.18,46.78,47.06,1723303,0
+DLTR.US,D,20120920,000000,47,49.57,46.97,49.41,5167044,0
+DLTR.US,D,20120921,000000,49.51,49.51,48.5,48.55,3602980,0
+DLTR.US,D,20120924,000000,48.45,49.25,48.34,49.03,1867353,0
+DLTR.US,D,20120925,000000,49.04,49.26,48.65,48.72,2219772,0
+DLTR.US,D,20120926,000000,48.85,49.14,48.31,48.38,1833785,0
+DLTR.US,D,20120927,000000,48.37,48.98,48,48.57,1664863,0
+DLTR.US,D,20120928,000000,48.23,48.43,47.82,48.29,2175354,0
+DLTR.US,D,20121001,000000,48.31,48.68,48.08,48.3,1532546,0
+DLTR.US,D,20121002,000000,48.56,48.66,47.3,47.63,1953034,0
+DLTR.US,D,20121003,000000,47.83,47.95,46.99,47.02,3184471,0
+DLTR.US,D,20121004,000000,47.2,47.51,46.84,46.85,2664800,0
+DLTR.US,D,20121005,000000,47.84,48.52,47.53,48.07,2391847,0
+DLTR.US,D,20121008,000000,47.96,47.96,47.22,47.27,1697434,0
+DLTR.US,D,20121009,000000,47.08,47.25,45.76,45.79,2849346,0
+DLTR.US,D,20121010,000000,46.94,47.55,46.13,46.91,4413123,0
+DLTR.US,D,20121011,000000,47.46,47.46,42.51,43.28,16248227,0
+DLTR.US,D,20121012,000000,42.17,42.2,40.84,41.11,11198630,0
+DLTR.US,D,20121015,000000,41.2,41.99,40.22,40.52,7125961,0
+DLTR.US,D,20121016,000000,40.52,41.34,40.41,40.52,5025792,0
+DLTR.US,D,20121017,000000,40.47,40.89,39.69,40.37,6973344,0
+DLTR.US,D,20121018,000000,40.35,40.47,39.23,39.35,5659707,0
+DLTR.US,D,20121019,000000,39.2,39.69,38.77,39.15,5545598,0
+DLTR.US,D,20121022,000000,38.88,39.25,38.645,38.98,4397163,0
+DLTR.US,D,20121023,000000,38.47,39.62,38.45,39.19,4716887,0
+DLTR.US,D,20121024,000000,40.3,40.7,39.29,40.26,6720138,0
+DLTR.US,D,20121025,000000,40.75,40.97,39.78,40.05,4811724,0
+DLTR.US,D,20121026,000000,40.02,40.13,39.51,39.85,3034347,0
+DLTR.US,D,20121031,000000,39.21,40,39.2,39.87,3445140,0
+DLTR.US,D,20121101,000000,39.84,40.65,39.52,40.38,3351640,0
+DLTR.US,D,20121102,000000,40.59,40.82,39.53,39.59,4089879,0
+DLTR.US,D,20121105,000000,39.58,39.65,38.76,39.53,4145581,0
+DLTR.US,D,20121106,000000,39.45,39.48,38.95,39.03,3287582,0
+DLTR.US,D,20121107,000000,39,39.05,38.18,38.83,3400347,0
+DLTR.US,D,20121108,000000,38.71,39.03,38.09,38.13,2814833,0
+DLTR.US,D,20121109,000000,38.03,38.2,37.12,37.74,3981377,0
+DLTR.US,D,20121112,000000,37.77,38.15,37.51,37.87,2772450,0
+DLTR.US,D,20121113,000000,37.68,38.105,37.67,37.71,3836498,0
+DLTR.US,D,20121114,000000,37.9,38.2,37.52,37.76,5085172,0
+DLTR.US,D,20121115,000000,39,40.01,38.45,39.7,10292945,0
+DLTR.US,D,20121116,000000,39.79,39.98,38.6,38.82,6732600,0
+DLTR.US,D,20121119,000000,38.99,40.46,38.99,40.45,4760360,0
+DLTR.US,D,20121120,000000,40.13,41.63,40.11,41.61,6223480,0
+DLTR.US,D,20121121,000000,41.51,42,41.28,41.47,4086631,0
+DLTR.US,D,20121123,000000,41.55,42.04,41.39,42.03,1163750,0
+DLTR.US,D,20121126,000000,42.01,42.27,41.79,42.17,3595459,0
+DLTR.US,D,20121127,000000,42.14,42.66,40.99,41.13,5943108,0
+DLTR.US,D,20121128,000000,40.92,41.45,40.84,41.435,3378300,0
+DLTR.US,D,20121129,000000,41.51,41.94,41.32,41.73,3841451,0
+DLTR.US,D,20121130,000000,41.78,42.04,41.53,41.74,4649387,0
+DLTR.US,D,20121203,000000,41.91,41.99,41.28,41.34,2496944,0
+DLTR.US,D,20121204,000000,41.56,41.92,40.7,41.36,3214950,0
+DLTR.US,D,20121205,000000,41.28,41.53,40.45,40.55,2819396,0
+DLTR.US,D,20121206,000000,40.56,40.72,39.9,40.392,3208082,0
+DLTR.US,D,20121207,000000,40.64,40.64,39.68,39.82,3831938,0
+DLTR.US,D,20121210,000000,39.8,39.98,39.3,39.441,3629285,0
+DLTR.US,D,20121211,000000,39.62,39.72,37.47,37.98,13772555,0
+DLTR.US,D,20121212,000000,38.14,39.15,37.88,38.65,8916184,0
+DLTR.US,D,20121213,000000,38.48,39.48,38.44,38.84,3950373,0
+DLTR.US,D,20121214,000000,38.9,38.95,38.59,38.63,3795391,0
+DLTR.US,D,20121217,000000,38.65,39.48,38.63,39.47,3558930,0
+DLTR.US,D,20121218,000000,39.48,40.335,39.42,40.26,3415284,0
+DLTR.US,D,20121219,000000,40.3,40.62,39.5,39.55,4061745,0
+DLTR.US,D,20121220,000000,39.5,40.17,39.34,39.99,2511902,0
+DLTR.US,D,20121221,000000,39.49,40.12,39,40.03,4317187,0
+DLTR.US,D,20121224,000000,39.85,40.45,39.78,40.05,1282397,0
+DLTR.US,D,20121226,000000,40.12,40.38,39.34,39.72,1719771,0
+DLTR.US,D,20121227,000000,39.89,39.9,39.18,39.73,1988822,0
+DLTR.US,D,20121228,000000,39.48,40.17,39.46,39.6,2316593,0
+DLTR.US,D,20121231,000000,39.47,40.58,39.27,40.56,2278880,0
+DLTR.US,D,20130102,000000,41.07,41.37,39.79,39.9,5082031,0
+DLTR.US,D,20130103,000000,38.49,39.99,37.92,39.48,8756370,0
+DLTR.US,D,20130104,000000,39.45,40.18,39.328,39.62,3191163,0
+DLTR.US,D,20130107,000000,39.44,40.01,38.88,39.959,3048952,0
+DLTR.US,D,20130108,000000,39.79,39.89,38.94,39.01,3223655,0
+DLTR.US,D,20130109,000000,38.95,39.04,37.95,38.18,3747486,0
+DLTR.US,D,20130110,000000,38.32,38.479,38.03,38.14,3486450,0
+DLTR.US,D,20130111,000000,38.23,38.23,37.76,38.12,5226909,0
+DLTR.US,D,20130114,000000,38.07,38.14,37.85,38.04,2360505,0
+DLTR.US,D,20130115,000000,37.72,38.82,37.7,38.6,4615483,0
+DLTR.US,D,20130116,000000,38.58,39.02,38.33,38.82,2032764,0
+DLTR.US,D,20130117,000000,38.95,39.17,38.74,38.98,1641414,0
+DLTR.US,D,20130118,000000,38.88,39.16,38.36,38.52,2660032,0
+DLTR.US,D,20130122,000000,38.5,39.67,38.38,39.53,3345075,0
+DLTR.US,D,20130123,000000,39.62,40.14,39.27,39.96,3672709,0
+DLTR.US,D,20130124,000000,40.06,41.34,40.06,41.06,4709286,0
+DLTR.US,D,20130125,000000,41.1,41.31,40.77,41.05,2941921,0
+DLTR.US,D,20130128,000000,41.24,41.53,40.865,40.98,2492346,0
+DLTR.US,D,20130129,000000,40.77,40.87,40.39,40.62,1842352,0
+DLTR.US,D,20130130,000000,40.57,40.81,39.66,39.81,3581992,0
+DLTR.US,D,20130131,000000,39.93,40.29,39.925,39.99,2671757,0
+DLTR.US,D,20130201,000000,40.25,40.345,39.81,40.12,2516746,0
+DLTR.US,D,20130204,000000,39.91,40.37,39.51,39.58,3236512,0
+DLTR.US,D,20130205,000000,39.85,39.93,39.45,39.59,2904453,0
+DLTR.US,D,20130206,000000,39.72,39.93,39.43,39.56,1957668,0
+DLTR.US,D,20130207,000000,39.65,39.9,39.01,39.4,3093542,0
+DLTR.US,D,20130208,000000,39.41,41.33,39.33,41.06,3308638,0
+DLTR.US,D,20130211,000000,41.25,41.36,40.35,40.96,2462242,0
+DLTR.US,D,20130212,000000,40.83,40.96,40,40.23,2273829,0
+DLTR.US,D,20130213,000000,40.23,40.53,39.46,39.72,2992818,0
+DLTR.US,D,20130214,000000,39.47,40.12,38.43,39.93,4254197,0
+DLTR.US,D,20130215,000000,39.9,41.86,39.66,41.12,10303162,0
+DLTR.US,D,20130219,000000,41.12,41.2,39.86,40.4,4698983,0
+DLTR.US,D,20130220,000000,40.35,40.7,39.98,40.29,3301234,0
+DLTR.US,D,20130221,000000,40.25,41.94,40.1,41.46,5620763,0
+DLTR.US,D,20130222,000000,41.69,41.93,41.18,41.89,3258873,0
+DLTR.US,D,20130225,000000,41.91,41.98,40.82,40.82,4879740,0
+DLTR.US,D,20130226,000000,40.76,41.25,40.65,41.08,4752146,0
+DLTR.US,D,20130227,000000,43.5,46.71,43.5,45.39,10563405,0
+DLTR.US,D,20130228,000000,45.25,45.98,45.01,45.185,6105759,0
+DLTR.US,D,20130301,000000,45.02,46.16,44.62,46.11,3607493,0
+DLTR.US,D,20130304,000000,45.85,46.5,45.69,46.48,3552002,0
+DLTR.US,D,20130305,000000,46.75,46.76,45.56,46,3529783,0
+DLTR.US,D,20130306,000000,46.31,46.45,45.19,45.47,2544279,0
+DLTR.US,D,20130307,000000,45.46,45.58,44.88,45.1,1976182,0
+DLTR.US,D,20130308,000000,45.47,45.5,44.865,45.03,2491104,0
+DLTR.US,D,20130311,000000,44.89,45.54,44.81,45.01,1861732,0
+DLTR.US,D,20130312,000000,44.88,45.17,44.53,44.64,1813809,0
+DLTR.US,D,20130313,000000,45.44,45.44,44.66,45.05,1645300,0
+DLTR.US,D,20130314,000000,45.01,45.21,44.79,44.96,1606562,0
+DLTR.US,D,20130315,000000,44.8,45.1,44.13,44.24,2630428,0
+DLTR.US,D,20130318,000000,44.73,44.92,43.675,44.91,1963384,0
+DLTR.US,D,20130319,000000,44.64,45.35,44.15,44.37,2323957,0
+DLTR.US,D,20130320,000000,44.81,46.33,44.765,46.16,2652891,0
+DLTR.US,D,20130321,000000,45.68,46.64,45.51,46.34,2610775,0
+DLTR.US,D,20130322,000000,46.32,47.23,45.94,46.84,3073677,0
+DLTR.US,D,20130325,000000,47.48,48.61,46.66,47.02,3426288,0
+DLTR.US,D,20130326,000000,47.19,48.39,47.05,48.35,3363431,0
+DLTR.US,D,20130327,000000,47.77,48.245,47.6,47.86,1814082,0
+DLTR.US,D,20130328,000000,47.77,48.47,47.33,48.43,2597665,0
+DLTR.US,D,20130401,000000,48.56,48.57,47.4,47.6,2387156,0
+DLTR.US,D,20130402,000000,47.93,48,47.05,47.32,1773874,0
+DLTR.US,D,20130403,000000,48.35,48.44,47.16,47.26,3013286,0
+DLTR.US,D,20130404,000000,47.17,47.71,47.12,47.67,2116801,0
+DLTR.US,D,20130405,000000,46.85,47.25,46.63,46.97,2074721,0
+DLTR.US,D,20130408,000000,47.09,47.38,46.51,47.03,1612759,0
+DLTR.US,D,20130409,000000,46.92,46.96,45.57,45.99,4093807,0
+DLTR.US,D,20130410,000000,45.69,46.81,45.67,46.12,4465050,0
+DLTR.US,D,20130411,000000,46.35,47.4,46.35,47.28,2550258,0
+DLTR.US,D,20130412,000000,47.3,47.85,47.12,47.82,1641812,0
+DLTR.US,D,20130415,000000,47.48,47.98,46.77,46.88,1915573,0
+DLTR.US,D,20130416,000000,47.06,47.82,46.45,47.73,1660814,0
+DLTR.US,D,20130417,000000,47.28,47.62,46.89,47.37,1342315,0
+DLTR.US,D,20130418,000000,47.67,47.67,46.36,47.01,1674061,0
+DLTR.US,D,20130419,000000,46.86,47.47,46.62,47.47,1277813,0
+DLTR.US,D,20130422,000000,47.36,47.83,46.88,47.71,1406414,0
+DLTR.US,D,20130423,000000,47.76,48.41,47.71,48.2,1515061,0
+DLTR.US,D,20130424,000000,48.38,48.6,47.9,48.175,1091239,0
+DLTR.US,D,20130425,000000,48.48,48.85,48.32,48.6,1760840,0
+DLTR.US,D,20130426,000000,48.44,48.6,47.87,47.95,1507521,0
+DLTR.US,D,20130429,000000,48.2,48.34,47.66,47.79,1333049,0
+DLTR.US,D,20130430,000000,47.65,47.73,46.88,47.56,2341915,0
+DLTR.US,D,20130501,000000,47.64,48.24,47.57,47.81,1290796,0
+DLTR.US,D,20130502,000000,47.85,48.72,47.72,48.42,1357432,0
+DLTR.US,D,20130503,000000,48.84,48.915,48.36,48.66,1588543,0
+DLTR.US,D,20130506,000000,48.52,49,48.4,48.7,1549005,0
+DLTR.US,D,20130507,000000,48.64,49.55,48.13,49.5,1865064,0
+DLTR.US,D,20130508,000000,49.84,49.85,49.12,49.39,1414032,0
+DLTR.US,D,20130509,000000,49.4,49.8,48.87,49.06,1019971,0
+DLTR.US,D,20130510,000000,49.17,49.56,49,49.28,1001544,0
+DLTR.US,D,20130513,000000,49.08,49.28,48.66,49.07,1431344,0
+DLTR.US,D,20130514,000000,49.1,49.54,49.07,49.16,1285995,0
+DLTR.US,D,20130515,000000,49.25,50.47,48.81,50.28,1707721,0
+DLTR.US,D,20130516,000000,49.99,50.64,49.55,49.75,1268194,0
+DLTR.US,D,20130517,000000,50.24,50.27,49.29,49.76,2508381,0
+DLTR.US,D,20130520,000000,49.68,49.75,49.27,49.47,1287768,0
+DLTR.US,D,20130521,000000,49.6,49.68,49.35,49.38,1663095,0
+DLTR.US,D,20130522,000000,49.54,49.64,48.08,48.37,3215662,0
+DLTR.US,D,20130523,000000,49.9,51.2,48.63,50.19,4464684,0
+DLTR.US,D,20130524,000000,50.01,50.33,49.86,50.24,1996903,0
+DLTR.US,D,20130528,000000,50.68,50.975,50.225,50.56,1347806,0
+DLTR.US,D,20130529,000000,50.23,50.5,49.42,49.77,2124242,0
+DLTR.US,D,20130530,000000,49.7,49.99,48.97,49,1596195,0
+DLTR.US,D,20130531,000000,48.94,49.38,47.7,48.04,2473130,0
+DLTR.US,D,20130603,000000,48.5,50.07,48.38,49.17,2109132,0
+DLTR.US,D,20130604,000000,48.68,49.51,48.18,48.55,2667111,0
+DLTR.US,D,20130605,000000,48.57,49.04,47.99,48.12,1158112,0
+DLTR.US,D,20130606,000000,48.62,49.3,48.11,49.28,1919209,0
+DLTR.US,D,20130607,000000,49.29,50.13,49.28,49.69,1199516,0
+DLTR.US,D,20130610,000000,49.74,50.12,49.33,49.8,1290657,0
+DLTR.US,D,20130611,000000,49.44,50.12,49.02,49.83,1142004,0
+DLTR.US,D,20130612,000000,50.1,50.18,48.54,48.56,1108358,0
+DLTR.US,D,20130613,000000,48.61,49.59,48.3,49.32,968787,0
+DLTR.US,D,20130614,000000,49.27,49.72,48.86,49.12,785264,0
+DLTR.US,D,20130617,000000,49.7,50.79,49.7,50.14,1685642,0
+DLTR.US,D,20130618,000000,50.04,50.66,50.04,50.6,1444747,0
+DLTR.US,D,20130619,000000,50.54,50.73,49.97,50.16,1298571,0
+DLTR.US,D,20130620,000000,49.84,50.07,49.26,49.35,1770222,0
+DLTR.US,D,20130621,000000,49.64,50.65,48.51,49.41,4255826,0
+DLTR.US,D,20130624,000000,49.24,49.99,48.91,49.62,2543864,0
+DLTR.US,D,20130625,000000,49.83,49.94,49.06,49.78,1875967,0
+DLTR.US,D,20130626,000000,50.22,50.5,49.625,49.95,1402957,0
+DLTR.US,D,20130627,000000,50.22,50.52,49.95,50.33,1025526,0
+DLTR.US,D,20130628,000000,50.06,51.29,50.02,50.84,2607054,0
+DLTR.US,D,20130701,000000,50.66,51.87,50.46,51.635,1423161,0
+DLTR.US,D,20130702,000000,51.43,52.39,51.25,51.95,1874431,0
+DLTR.US,D,20130703,000000,51.51,52.36,51.31,52.06,924265,0
+DLTR.US,D,20130705,000000,52.5,53.25,51.89,53,1132187,0
+DLTR.US,D,20130708,000000,53.25,53.78,52.85,53.26,1746519,0
+DLTR.US,D,20130709,000000,53.36,53.78,52.61,52.82,1793981,0
+DLTR.US,D,20130710,000000,53.15,54.39,52.87,54.29,2160020,0
+DLTR.US,D,20130711,000000,54.97,55,53.66,54.17,1548902,0
+DLTR.US,D,20130712,000000,54.05,54.39,53.595,53.96,1530991,0
+DLTR.US,D,20130715,000000,53.95,54.1,53.38,53.51,1022569,0
+DLTR.US,D,20130716,000000,53.44,53.66,53.01,53.17,1881133,0
+DLTR.US,D,20130717,000000,53.18,53.6,52.96,53.1,1377188,0
+DLTR.US,D,20130718,000000,53.27,53.94,53.1,53.69,889764,0
+DLTR.US,D,20130719,000000,53.69,54.03,53.19,53.55,939569,0
+DLTR.US,D,20130722,000000,53.82,53.91,53.25,53.71,765424,0
+DLTR.US,D,20130723,000000,53.66,53.745,52.8,53.14,1205222,0
+DLTR.US,D,20130724,000000,53.33,53.49,52.235,52.88,1217985,0
+DLTR.US,D,20130725,000000,52.9,53.14,52.43,52.75,929957,0
+DLTR.US,D,20130726,000000,52.44,53.14,52.19,53.13,888397,0
+DLTR.US,D,20130729,000000,52.83,53.1,52.55,52.94,880743,0
+DLTR.US,D,20130730,000000,53.2,53.67,53.11,53.39,1093088,0
+DLTR.US,D,20130731,000000,53.71,53.98,53.52,53.65,1205583,0
+DLTR.US,D,20130801,000000,53.81,55.02,53.81,54.43,1264169,0
+DLTR.US,D,20130802,000000,54.5,54.52,53.74,54.38,1059785,0
+DLTR.US,D,20130805,000000,54.06,54.36,53.99,54.34,646676,0
+DLTR.US,D,20130806,000000,54.28,54.48,53.78,54.25,1140265,0
+DLTR.US,D,20130807,000000,54.23,54.25,53.45,53.9,1397493,0
+DLTR.US,D,20130808,000000,54.03,54.24,53.11,53.3,1615700,0
+DLTR.US,D,20130809,000000,53.26,53.62,52.72,52.92,849819,0
+DLTR.US,D,20130812,000000,52.52,52.995,52.4,52.97,1100571,0
+DLTR.US,D,20130813,000000,52.94,53.87,52.89,53.73,907939,0
+DLTR.US,D,20130814,000000,53.44,53.55,52.97,53.02,929513,0
+DLTR.US,D,20130815,000000,52.68,52.68,51.25,51.28,1452201,0
+DLTR.US,D,20130816,000000,51.05,51.26,50.33,50.45,2098559,0
+DLTR.US,D,20130819,000000,50.52,51.25,50.35,50.91,1715511,0
+DLTR.US,D,20130820,000000,51.25,52.28,51.25,52,2122770,0
+DLTR.US,D,20130821,000000,51.97,52.34,51.48,51.84,1964903,0
+DLTR.US,D,20130822,000000,52.2,54.92,51.7,53.13,3218872,0
+DLTR.US,D,20130823,000000,53.34,53.55,52.67,53.29,2008060,0
+DLTR.US,D,20130826,000000,54,54.57,53.75,54.12,1777593,0
+DLTR.US,D,20130827,000000,53.62,54.19,53.31,53.51,1612748,0
+DLTR.US,D,20130828,000000,53.6,53.82,53.25,53.31,841395,0
+DLTR.US,D,20130829,000000,52.98,53.537,52.91,53.02,1080566,0
+DLTR.US,D,20130830,000000,53.18,53.34,52.527,52.7,887184,0
+DLTR.US,D,20130903,000000,53.14,53.5,52.31,52.53,1046376,0
+DLTR.US,D,20130904,000000,52.96,54.41,52.68,54.17,2102842,0
+DLTR.US,D,20130905,000000,54.03,54.71,53.9,53.97,1252057,0
+DLTR.US,D,20130906,000000,53.94,54.15,52.96,53.45,948415,0
+DLTR.US,D,20130909,000000,53.45,53.76,53.28,53.69,1336604,0
+DLTR.US,D,20130910,000000,53.91,54.37,53.39,54.37,1108576,0
+DLTR.US,D,20130911,000000,54.49,55.06,54.3,54.99,1448544,0
+DLTR.US,D,20130912,000000,54.72,55.09,54.47,54.61,963632,0
+DLTR.US,D,20130913,000000,54.8,54.99,54.45,54.87,708163,0
+DLTR.US,D,20130916,000000,55.35,56.4,55.35,55.86,2219875,0
+DLTR.US,D,20130917,000000,55.9,56.05,55.54,55.83,935666,0
+DLTR.US,D,20130918,000000,57.52,57.9,56.67,57.82,3662284,0
+DLTR.US,D,20130919,000000,58.14,58.69,57.67,58.489,2270702,0
+DLTR.US,D,20130920,000000,58.48,58.68,57.85,58,2220436,0
+DLTR.US,D,20130923,000000,57.68,58.065,57.37,57.88,1942849,0
+DLTR.US,D,20130924,000000,58.1,58.58,57.97,58.14,1270066,0
+DLTR.US,D,20130925,000000,57.72,58.14,56.98,57.44,2029300,0
+DLTR.US,D,20130926,000000,57.72,58.32,57.51,58.09,1214900,0
+DLTR.US,D,20130927,000000,57.83,58.08,57.28,57.52,1103234,0
+DLTR.US,D,20130930,000000,56.76,57.43,56.36,57.16,2221392,0
+DLTR.US,D,20131001,000000,57.32,58.54,57.07,58.45,1788397,0
+DLTR.US,D,20131002,000000,58.25,58.95,57.81,58.95,1874600,0
+DLTR.US,D,20131003,000000,58.92,59.06,58.27,58.77,1612400,0
+DLTR.US,D,20131004,000000,58.81,59.4,58.46,59.21,1427900,0
+DLTR.US,D,20131007,000000,58.62,58.89,58.07,58.22,1664200,0
+DLTR.US,D,20131008,000000,58.33,58.46,57.78,57.87,1680200,0
+DLTR.US,D,20131009,000000,57.4,57.82,57.21,57.66,1491800,0
+DLTR.US,D,20131010,000000,58.17,58.434,57.56,58.23,2072461,0
+DLTR.US,D,20131011,000000,58.22,58.82,58.02,58.69,1245373,0
+DLTR.US,D,20131014,000000,58.62,59,58.4,58.86,1430015,0
+DLTR.US,D,20131015,000000,57.83,58.79,57.83,58.48,1274161,0
+DLTR.US,D,20131016,000000,59.06,59.68,58.78,59.06,1554357,0
+DLTR.US,D,20131017,000000,58.98,59.14,58.52,58.99,1272500,0
+DLTR.US,D,20131018,000000,59.02,59.37,58.72,59.24,1201600,0
+DLTR.US,D,20131021,000000,59.02,59.66,59.01,59.61,992300,0
+DLTR.US,D,20131022,000000,59.78,60.19,59.12,59.47,1259000,0
+DLTR.US,D,20131023,000000,59.17,59.76,59.07,59.37,744000,0
+DLTR.US,D,20131024,000000,59.52,59.67,59.17,59.62,765200,0
+DLTR.US,D,20131025,000000,59.71,59.83,59.34,59.7,749800,0
+DLTR.US,D,20131028,000000,59.72,59.78,58.99,59.23,1132100,0
+DLTR.US,D,20131029,000000,59.47,59.59,58.9,59.15,2086800,0
+DLTR.US,D,20131030,000000,59.2,59.44,58.17,58.57,1589752,0
+DLTR.US,D,20131031,000000,58.72,58.818,58.26,58.4,1229678,0
+DLTR.US,D,20131101,000000,58.88,58.88,58.01,58.17,1213000,0
+DLTR.US,D,20131104,000000,58.52,58.67,57.9,57.96,1917400,0
+DLTR.US,D,20131105,000000,58.03,59.055,57.85,58.5,1628567,0
+DLTR.US,D,20131106,000000,58.39,59.85,58.25,58.72,1070900,0
+DLTR.US,D,20131107,000000,58.84,58.88,57.87,57.91,1517800,0
+DLTR.US,D,20131108,000000,58.08,58.78,57.76,58.66,1876200,0
+DLTR.US,D,20131111,000000,58.42,59.39,58.2,59.06,1263787,0
+DLTR.US,D,20131112,000000,58.92,59.36,58.78,59.29,880800,0
+DLTR.US,D,20131113,000000,58.95,59.73,58.95,59.62,1401800,0
+DLTR.US,D,20131114,000000,59.56,60.02,59.2,59.81,1315200,0
+DLTR.US,D,20131115,000000,59.82,59.98,59.24,59.91,1399200,0
+DLTR.US,D,20131118,000000,60.02,60.11,58.97,59.54,1984000,0
+DLTR.US,D,20131119,000000,59.82,59.83,59.2,59.31,1324664,0
+DLTR.US,D,20131120,000000,59.38,59.61,58.66,58.92,2053830,0
+DLTR.US,D,20131121,000000,55.5,56.9,55.15,56.28,8820800,0
+DLTR.US,D,20131122,000000,56.83,57.52,56.56,56.86,4406800,0
+DLTR.US,D,20131125,000000,57.07,57.36,56.41,56.55,2276700,0
+DLTR.US,D,20131126,000000,56.51,56.82,56.07,56.19,2952000,0
+DLTR.US,D,20131127,000000,56.37,56.56,55.79,55.83,2038200,0
+DLTR.US,D,20131129,000000,55.86,56.195,55.59,55.65,2571891,0
+DLTR.US,D,20131202,000000,55.63,55.92,55.38,55.49,2421500,0
+DLTR.US,D,20131203,000000,55.45,55.64,54.94,55.24,2774700,0
+DLTR.US,D,20131204,000000,54.73,55.54,54.67,54.9,2875100,0
+DLTR.US,D,20131205,000000,55.07,56.25,55.05,55.25,3055432,0
+DLTR.US,D,20131206,000000,55.51,55.74,55.02,55.17,3809700,0
+DLTR.US,D,20131209,000000,55.43,55.71,55.1,55.28,2243900,0
+DLTR.US,D,20131210,000000,55.15,56.03,55.11,55.64,2220800,0
+DLTR.US,D,20131211,000000,55.52,56.38,55.51,55.9,2106100,0
+DLTR.US,D,20131212,000000,55.95,56.28,55.58,55.74,1983400,0
+DLTR.US,D,20131213,000000,55.94,56.32,55.44,55.72,1218700,0
+DLTR.US,D,20131216,000000,55.89,56.32,55.83,56.11,2280300,0
+DLTR.US,D,20131217,000000,56.03,56.11,55.59,55.71,2124475,0
+DLTR.US,D,20131218,000000,55.76,55.91,55.08,55.82,3046900,0
+DLTR.US,D,20131219,000000,55.74,55.8,55.1,55.3,1809700,0
+DLTR.US,D,20131220,000000,55.25,55.66,55.08,55.45,4882800,0
+DLTR.US,D,20131223,000000,55.65,56.12,55.36,55.99,2231300,0
+DLTR.US,D,20131224,000000,56,56.75,55.99,56.4,1176592,0
+DLTR.US,D,20131226,000000,55.75,56.88,55.75,56.58,1219100,0
+DLTR.US,D,20131227,000000,56.58,56.8,55.95,56.29,1246300,0
+DLTR.US,D,20131230,000000,56.21,56.47,56.09,56.35,1196200,0
+DLTR.US,D,20131231,000000,56.66,56.71,56.28,56.42,887793,0
+DLTR.US,D,20140102,000000,55.99,56.56,55.98,56.4,2424218,0
+DLTR.US,D,20140103,000000,56.55,56.92,56.394,56.57,1694169,0
+DLTR.US,D,20140106,000000,56.74,57.41,56.55,56.76,2779900,0
+DLTR.US,D,20140107,000000,56.55,56.94,56.48,56.59,2398200,0
+DLTR.US,D,20140108,000000,56.47,56.71,56.33,56.64,1914300,0
+DLTR.US,D,20140109,000000,55.92,56.91,55.64,56.43,3416900,0
+DLTR.US,D,20140110,000000,56.57,56.7,55.4,55.89,3352400,0
+DLTR.US,D,20140113,000000,55.91,55.95,55,55.13,3368700,0
+DLTR.US,D,20140114,000000,55.29,55.55,54.66,55.27,2110800,0
+DLTR.US,D,20140115,000000,55.44,55.47,54.76,55.19,2145400,0
+DLTR.US,D,20140116,000000,55.01,55.33,54.34,54.61,3345330,0
+DLTR.US,D,20140117,000000,54.64,54.75,53.9,54.32,3723000,0
+DLTR.US,D,20140121,000000,54.28,54.52,53.34,53.55,3732300,0
+DLTR.US,D,20140122,000000,52.97,53.25,52.79,53.14,2634100,0
+DLTR.US,D,20140123,000000,52.69,52.96,52.19,52.56,3150500,0
+DLTR.US,D,20140124,000000,52.13,52.66,51.65,51.67,3257465,0
+DLTR.US,D,20140127,000000,51.66,52.01,51.02,51.07,4067600,0
+DLTR.US,D,20140128,000000,51.11,51.37,50.88,51.11,4176057,0
+DLTR.US,D,20140129,000000,50.85,51.18,50.56,50.57,3208900,0
+DLTR.US,D,20140130,000000,51.03,51.31,50.73,51.06,3159300,0
+DLTR.US,D,20140131,000000,50.53,50.85,49.66,50.52,6940712,0
+DLTR.US,D,20140203,000000,50.57,50.72,49.593,49.68,3311720,0
+DLTR.US,D,20140204,000000,49.84,50.2,49.69,50.01,3152991,0
+DLTR.US,D,20140205,000000,50.03,50.33,49.65,49.81,6210540,0
+DLTR.US,D,20140206,000000,49.94,50.93,49.83,50.89,3177797,0
+DLTR.US,D,20140207,000000,51.15,51.5,50.79,51.39,1660879,0
+DLTR.US,D,20140210,000000,51.2,51.52,50.97,51.33,2068630,0
+DLTR.US,D,20140211,000000,51.3,51.75,51.04,51.58,1783425,0
+DLTR.US,D,20140212,000000,51.79,52.17,51.55,51.93,2610887,0
+DLTR.US,D,20140213,000000,51.79,51.89,51.51,51.84,1681895,0
+DLTR.US,D,20140214,000000,51.78,52.185,51.4,51.92,1969618,0
+DLTR.US,D,20140218,000000,52.04,52.37,51.81,52.29,1877915,0
+DLTR.US,D,20140219,000000,52.2,52.52,52.02,52.19,2291369,0
+DLTR.US,D,20140220,000000,52.15,52.15,51.495,51.52,2661310,0
+DLTR.US,D,20140221,000000,51.6,52.27,51.38,51.97,1958193,0
+DLTR.US,D,20140224,000000,52,52.78,51.965,52.33,2313161,0
+DLTR.US,D,20140225,000000,52.25,52.9,52.03,52.68,3153252,0
+DLTR.US,D,20140226,000000,52.59,56.39,52.24,55.29,9319810,0
+DLTR.US,D,20140227,000000,55.04,55.63,54.62,54.66,4322581,0
+DLTR.US,D,20140228,000000,54.76,55.12,54.44,54.77,2375334,0
+DLTR.US,D,20140303,000000,54.45,54.99,54.26,54.72,1788763,0
+DLTR.US,D,20140304,000000,55.1,55.32,54.24,54.63,1947721,0
+DLTR.US,D,20140305,000000,54.52,54.599,53.59,54.01,2564064,0
+DLTR.US,D,20140306,000000,54.21,54.374,53.685,54.11,1334629,0
+DLTR.US,D,20140307,000000,54.6,54.94,54.28,54.33,1895980,0
+DLTR.US,D,20140310,000000,54.3,54.54,54,54.29,1836973,0
+DLTR.US,D,20140311,000000,54.48,54.58,54.23,54.43,1675070,0
+DLTR.US,D,20140312,000000,54.14,54.99,54.11,54.96,2273810,0
+DLTR.US,D,20140313,000000,54.1,54.94,54,54.21,1634589,0
+DLTR.US,D,20140314,000000,54.02,54.75,53.86,53.92,1386385,0
+DLTR.US,D,20140317,000000,54.3,54.3,53.26,53.68,1488602,0
+DLTR.US,D,20140318,000000,53.62,53.87,53.33,53.66,1155978,0
+DLTR.US,D,20140319,000000,53.78,53.94,52.91,53.27,1348902,0
+DLTR.US,D,20140320,000000,53.12,53.61,52.96,53.32,1196341,0
+DLTR.US,D,20140321,000000,53.74,53.86,52.63,52.75,3666543,0
+DLTR.US,D,20140324,000000,52.88,53,52.04,52.29,2381233,0
+DLTR.US,D,20140325,000000,52.38,52.64,51.85,51.91,1766600,0
+DLTR.US,D,20140326,000000,52.14,52.59,52.03,52.03,1990600,0
+DLTR.US,D,20140327,000000,52.09,52.09,51.22,51.83,1764515,0
+DLTR.US,D,20140328,000000,52.01,52.53,51.93,52.15,1405304,0
+DLTR.US,D,20140331,000000,52.25,52.41,51.71,52.18,2033819,0
+DLTR.US,D,20140401,000000,51.94,52.78,51.52,52.47,1753416,0
+DLTR.US,D,20140402,000000,52.47,52.97,52.28,52.82,1931553,0
+DLTR.US,D,20140403,000000,52.83,53.1,52.61,52.76,2290315,0
+DLTR.US,D,20140404,000000,53,53.15,51.92,52.11,2075014,0
+DLTR.US,D,20140407,000000,52.09,52.17,50.58,50.94,2768906,0
+DLTR.US,D,20140408,000000,50.83,51.14,50.614,50.89,1936269,0
+DLTR.US,D,20140409,000000,50.98,52.18,50.94,52.13,2775192,0
+DLTR.US,D,20140410,000000,52.03,52.23,50.655,50.81,2420098,0
+DLTR.US,D,20140411,000000,50.5,51.08,50.31,50.74,3012968,0
+DLTR.US,D,20140414,000000,51.09,51.23,50.44,50.94,2049074,0
+DLTR.US,D,20140415,000000,50.29,51.35,50.15,50.73,1975929,0
+DLTR.US,D,20140416,000000,51.18,51.42,50.49,50.69,1017729,0
+DLTR.US,D,20140417,000000,50.66,51.325,50.54,51.09,1392179,0
+DLTR.US,D,20140421,000000,51.1,51.3,50.49,50.67,1334002,0
+DLTR.US,D,20140422,000000,50.66,51.5,50.65,51.36,1631732,0
+DLTR.US,D,20140423,000000,51.84,51.87,51.25,51.51,1176298,0
+DLTR.US,D,20140424,000000,51.59,51.89,51.18,51.42,723530,0
+DLTR.US,D,20140425,000000,51.21,51.73,51,51.36,1196315,0
+DLTR.US,D,20140428,000000,51.63,52.3,51.41,51.89,1288656,0
+DLTR.US,D,20140429,000000,51.97,52.24,51.25,51.51,1185666,0
+DLTR.US,D,20140430,000000,51.39,52.11,51.15,52.07,1337868,0
+DLTR.US,D,20140501,000000,52.34,52.4,51.55,51.64,1155597,0
+DLTR.US,D,20140502,000000,51.85,52.72,51.63,52.5,1434192,0
+DLTR.US,D,20140505,000000,52.2,52.38,51.61,52.01,1012157,0
+DLTR.US,D,20140506,000000,51.76,52.51,51.48,51.59,1256060,0
+DLTR.US,D,20140507,000000,51.58,51.97,51.38,51.92,1636582,0
+DLTR.US,D,20140508,000000,52.02,52.8,51.79,52.04,1754857,0
+DLTR.US,D,20140509,000000,51.97,52.8,51.56,52.77,1360042,0
+DLTR.US,D,20140512,000000,52.78,53.35,52.73,53.31,1517981,0
+DLTR.US,D,20140513,000000,53.14,53.14,51.97,52.19,2610273,0
+DLTR.US,D,20140514,000000,52.03,52.3,51.6,51.74,1179290,0
+DLTR.US,D,20140515,000000,51.57,51.59,50.52,51.01,1785973,0
+DLTR.US,D,20140516,000000,51.07,51.91,50.78,51.79,1405651,0
+DLTR.US,D,20140519,000000,51.63,52.13,51.29,52.02,1711338,0
+DLTR.US,D,20140520,000000,51.89,52.08,50.92,51.12,2294588,0
+DLTR.US,D,20140521,000000,51.04,51.39,49.69,50,3512248,0
+DLTR.US,D,20140522,000000,53.92,54.5,53.01,53.31,6727189,0
+DLTR.US,D,20140523,000000,53.39,53.39,52.55,52.68,2441807,0
+DLTR.US,D,20140527,000000,52.77,53.35,52.75,53.17,1701818,0
+DLTR.US,D,20140528,000000,53.05,53.138,52.26,52.78,1680428,0
+DLTR.US,D,20140529,000000,53.59,53.68,52.86,53.26,2004466,0
+DLTR.US,D,20140530,000000,53.52,53.69,52.64,53.03,1402081,0
+DLTR.US,D,20140602,000000,52.94,53.41,52.87,53.32,1044432,0
+DLTR.US,D,20140603,000000,52.67,54.27,52.67,53.97,3000906,0
+DLTR.US,D,20140604,000000,53.77,54.34,53.62,54.32,1211975,0
+DLTR.US,D,20140605,000000,54.32,54.73,53.86,54.66,1777690,0
+DLTR.US,D,20140606,000000,54.73,55.35,54.67,55.14,1350040,0
+DLTR.US,D,20140609,000000,56.86,57.22,55.39,55.5,2839834,0
+DLTR.US,D,20140610,000000,55.62,55.62,54.54,54.61,1622363,0
+DLTR.US,D,20140611,000000,54.65,54.68,54.02,54.27,1110434,0
+DLTR.US,D,20140612,000000,54.08,54.29,53.55,53.93,1183781,0
+DLTR.US,D,20140613,000000,54.04,54.12,53.57,53.92,1196200,0
+DLTR.US,D,20140616,000000,53.84,54.31,53.84,54,964428,0
+DLTR.US,D,20140617,000000,53.89,54.18,53.7,53.9,786021,0
+DLTR.US,D,20140618,000000,53.71,53.95,53.36,53.75,1117055,0
+DLTR.US,D,20140619,000000,53.8,54.06,53.41,53.72,1163325,0
+DLTR.US,D,20140620,000000,53.99,54.03,53.4,53.68,2375521,0
+DLTR.US,D,20140623,000000,53.78,53.865,53.39,53.5,1263315,0
+DLTR.US,D,20140624,000000,53.67,53.97,53.43,53.77,2263840,0
+DLTR.US,D,20140625,000000,53.67,54.63,53.67,53.92,2073862,0
+DLTR.US,D,20140626,000000,53.81,53.81,53.11,53.66,1452302,0
+DLTR.US,D,20140627,000000,53.63,53.63,52.92,53.35,1320464,0
+DLTR.US,D,20140630,000000,53.47,54.56,53.16,54.46,2965520,0
+DLTR.US,D,20140701,000000,54.41,54.79,54.17,54.42,1594626,0
+DLTR.US,D,20140702,000000,54.24,54.88,54.24,54.75,1438600,0
+DLTR.US,D,20140703,000000,54.83,55.52,54.3,55,1071230,0
+DLTR.US,D,20140707,000000,54.95,55.36,54.79,55.35,1953013,0
+DLTR.US,D,20140708,000000,55.2,55.58,55.04,55.15,1693300,0
+DLTR.US,D,20140709,000000,56.7,56.7,55.05,55.22,1589638,0
+DLTR.US,D,20140710,000000,54.4,55.8,54.12,55.48,2097294,0
+DLTR.US,D,20140711,000000,55.43,55.51,54.67,55.25,1343666,0
+DLTR.US,D,20140714,000000,55.45,55.65,55.162,55.29,1239628,0
+DLTR.US,D,20140715,000000,55.37,55.7,54.975,55.17,2159501,0
+DLTR.US,D,20140716,000000,55.17,55.2,54.29,54.57,1445706,0
+DLTR.US,D,20140717,000000,54.25,54.8,54.06,54.2,1156960,0
+DLTR.US,D,20140718,000000,54.48,54.89,54.01,54.76,1232091,0
+DLTR.US,D,20140721,000000,54.64,54.84,54.32,54.41,665328,0
+DLTR.US,D,20140722,000000,54.63,54.68,54.155,54.29,819508,0
+DLTR.US,D,20140723,000000,54.17,54.58,54.12,54.46,559851,0
+DLTR.US,D,20140724,000000,54.48,55.18,54.48,54.95,1522071,0
+DLTR.US,D,20140725,000000,54.84,54.94,54.13,54.22,793214,0
+DLTR.US,D,20140728,000000,59.7,59.84,54.65,54.87,36322353,0
+DLTR.US,D,20140729,000000,54.69,55.21,53.755,54.44,13010995,0
+DLTR.US,D,20140730,000000,54.7,55.85,54.5,55.47,7141484,0
+DLTR.US,D,20140731,000000,55.31,55.82,54.39,54.47,5108019,0
+DLTR.US,D,20140801,000000,54.56,54.95,54.26,54.7,2895787,0
+DLTR.US,D,20140804,000000,54.77,56.28,54.7,55.97,3403952,0
+DLTR.US,D,20140805,000000,55.58,56.65,54.42,54.76,6155962,0
+DLTR.US,D,20140806,000000,54.59,55.68,54.43,55.01,2205099,0
+DLTR.US,D,20140807,000000,55.16,55.53,54.68,55.075,1791051,0
+DLTR.US,D,20140808,000000,55.34,55.8,54.96,55.68,1711728,0
+DLTR.US,D,20140811,000000,55.69,55.88,54.99,55.1,2117938,0
+DLTR.US,D,20140812,000000,54.91,55.41,54.7,54.925,2065404,0
+DLTR.US,D,20140813,000000,55.01,55.49,54.48,55.44,1765181,0
+DLTR.US,D,20140814,000000,55.54,56.05,55.4,55.931,1107435,0
+DLTR.US,D,20140815,000000,56.15,56.16,55.28,55.605,1883515,0
+DLTR.US,D,20140818,000000,54.75,54.8,54.04,54.26,9116394,0
+DLTR.US,D,20140819,000000,54.32,55.175,54.29,54.71,5911110,0
+DLTR.US,D,20140820,000000,54.76,55.36,54.43,55,3501103,0
+DLTR.US,D,20140821,000000,54.07,54.52,53.6,54.28,5605083,0
+DLTR.US,D,20140822,000000,54.39,54.58,54.04,54.265,2473698,0
+DLTR.US,D,20140825,000000,54.685,54.685,53.8,53.86,2496037,0
+DLTR.US,D,20140826,000000,53.92,54.2,53.43,53.51,2423578,0
+DLTR.US,D,20140827,000000,53.52,53.69,53.17,53.56,2482710,0
+DLTR.US,D,20140828,000000,53.48,54.26,53.32,53.95,3155815,0
+DLTR.US,D,20140829,000000,53.9,53.99,53.33,53.625,2670946,0
+DLTR.US,D,20140902,000000,53.87,54.7,53.78,54.46,4135602,0
+DLTR.US,D,20140903,000000,54.49,55.05,54.425,54.975,2974451,0
+DLTR.US,D,20140904,000000,55.02,55.57,54.85,55.02,3109452,0
+DLTR.US,D,20140905,000000,54.93,55.78,54.77,55.61,3098998,0
+DLTR.US,D,20140908,000000,55.42,55.79,55.25,55.54,1901414,0
+DLTR.US,D,20140909,000000,55.27,56.04,55.2,55.91,2050181,0
+DLTR.US,D,20140910,000000,55.96,56.11,55.605,55.82,1730133,0
+DLTR.US,D,20140911,000000,55.8,56.085,55.53,55.68,1622696,0
+DLTR.US,D,20140912,000000,55.7,56.22,55.69,55.92,1793221,0
+DLTR.US,D,20140915,000000,56.13,56.25,55.54,55.61,1173298,0
+DLTR.US,D,20140916,000000,55.38,55.8,55.38,55.73,1562731,0
+DLTR.US,D,20140917,000000,55.75,56.289,55.572,56.195,1809006,0
+DLTR.US,D,20140918,000000,56.3,57.4,56.126,57.11,4525398,0
+DLTR.US,D,20140919,000000,57.27,57.32,56.795,57.01,3190751,0
+DLTR.US,D,20140922,000000,57.07,57.2,56.54,56.755,2547502,0
+DLTR.US,D,20140923,000000,56.67,56.79,55.76,55.785,2459758,0
+DLTR.US,D,20140924,000000,55.75,56.27,55.64,56.145,4395619,0
+DLTR.US,D,20140925,000000,56,56.12,55.33,55.54,2026254,0
+DLTR.US,D,20140926,000000,55.71,56.11,55.36,55.74,5370196,0
+DLTR.US,D,20140929,000000,55.5,56.28,55.415,56.06,3178252,0
+DLTR.US,D,20140930,000000,55.99,56.3,55.86,56.07,1612693,0
+DLTR.US,D,20141001,000000,55.69,55.93,54.99,55.29,2145879,0
+DLTR.US,D,20141002,000000,55.36,55.89,55.02,55.75,1870188,0
+DLTR.US,D,20141003,000000,55.66,57.035,55.66,56.87,3155526,0
+DLTR.US,D,20141006,000000,57.25,57.32,56.395,56.57,1603699,0
+DLTR.US,D,20141007,000000,56.44,56.84,56.08,56.57,2283835,0
+DLTR.US,D,20141008,000000,56.7,57.36,56.45,57.22,2138766,0
+DLTR.US,D,20141009,000000,57.16,57.37,56.55,56.7,2540149,0
+DLTR.US,D,20141010,000000,56.88,57.3,56.04,56.05,2117172,0
+DLTR.US,D,20141013,000000,55.98,56.335,55.43,55.48,3990982,0
+DLTR.US,D,20141014,000000,55.89,55.9,54.86,55.88,3718012,0
+DLTR.US,D,20141015,000000,55.31,55.89,53.7,55.24,5913637,0
+DLTR.US,D,20141016,000000,54.15,55.58,54.15,55.05,2092222,0
+DLTR.US,D,20141017,000000,55.49,56.8,55.08,56.575,2233430,0
+DLTR.US,D,20141020,000000,56.74,57.36,56.21,57.34,2246949,0
+DLTR.US,D,20141021,000000,57.45,58.24,57.29,58.13,1976528,0
+DLTR.US,D,20141022,000000,58.19,58.51,57.53,57.555,1315113,0
+DLTR.US,D,20141023,000000,57.64,58.61,57.55,58.51,2212271,0
+DLTR.US,D,20141024,000000,58.32,58.975,58.14,58.94,1692297,0
+DLTR.US,D,20141027,000000,58.71,59.16,58.62,58.8,1254441,0
+DLTR.US,D,20141028,000000,58.92,58.98,58.19,58.98,1467617,0
+DLTR.US,D,20141029,000000,59.09,59.48,58.29,58.8,1434021,0
+DLTR.US,D,20141030,000000,58.61,59.72,58.48,59.52,1603942,0
+DLTR.US,D,20141031,000000,60.54,61,60.23,60.57,3760327,0
+DLTR.US,D,20141103,000000,60.9,60.99,60.21,60.89,1783010,0
+DLTR.US,D,20141104,000000,60.65,60.91,60.555,60.85,1019387,0
+DLTR.US,D,20141105,000000,60.78,61.4,60.632,61.13,1331849,0
+DLTR.US,D,20141106,000000,61.25,62.37,61.16,62.11,1975411,0
+DLTR.US,D,20141107,000000,62.2,62.23,61.28,61.56,1651051,0
+DLTR.US,D,20141110,000000,61.73,62.02,61.52,61.85,1601441,0
+DLTR.US,D,20141111,000000,61.74,62.16,61.36,61.51,1177427,0
+DLTR.US,D,20141112,000000,61.43,61.97,61.2,61.82,1837709,0
+DLTR.US,D,20141113,000000,61.98,62.33,61.65,61.99,1749381,0
+DLTR.US,D,20141114,000000,62.18,62.34,61.58,62.055,2011525,0
+DLTR.US,D,20141117,000000,62.08,62.72,61.36,61.47,1940713,0
+DLTR.US,D,20141118,000000,61.5,62.1,61.33,61.99,2628183,0
+DLTR.US,D,20141119,000000,62.4,62.66,61.38,62.63,3907361,0
+DLTR.US,D,20141120,000000,64.5,67.08,64.27,65.87,7792640,0
+DLTR.US,D,20141121,000000,66.84,67.23,66.01,66.39,3209203,0
+DLTR.US,D,20141124,000000,66.6,67.345,66.44,67.2,2191267,0
+DLTR.US,D,20141125,000000,67.38,67.38,66.53,66.8,2483912,0
+DLTR.US,D,20141126,000000,66.65,67.37,66.62,67.34,1567696,0
+DLTR.US,D,20141128,000000,68.61,69.5,68.18,68.36,1481539,0
+DLTR.US,D,20141201,000000,68.3,68.44,67,67.94,2870880,0
+DLTR.US,D,20141202,000000,67.96,68.8,66.92,68.71,2519091,0
+DLTR.US,D,20141203,000000,67.54,69.31,67.23,69.2,3745898,0
+DLTR.US,D,20141204,000000,69.11,69.65,69.03,69.27,2118832,0
+DLTR.US,D,20141205,000000,69.65,69.65,68.04,68.41,2722178,0
+DLTR.US,D,20141208,000000,68.31,68.44,67.57,67.99,2280003,0
+DLTR.US,D,20141209,000000,67.46,68.22,67.355,68.105,2276167,0
+DLTR.US,D,20141210,000000,68.02,68.11,67.1,67.2,1769096,0
+DLTR.US,D,20141211,000000,69.58,69.58,67.69,67.765,2061711,0
+DLTR.US,D,20141212,000000,67.11,68.67,67.09,68.14,1863670,0
+DLTR.US,D,20141215,000000,68.26,69.58,68.02,68.6,1737795,0
+DLTR.US,D,20141216,000000,67.99,68.46,66.95,67.01,2231121,0
+DLTR.US,D,20141217,000000,67.32,68.31,66.845,68.06,1775522,0
+DLTR.US,D,20141218,000000,69.06,69.15,68.56,69.11,2055755,0
+DLTR.US,D,20141219,000000,68.84,69.39,68.25,68.7,2902893,0
+DLTR.US,D,20141222,000000,68.75,69.25,68.29,69.09,1454005,0
+DLTR.US,D,20141223,000000,69.58,70.82,69.19,70.06,1606085,0
+DLTR.US,D,20141224,000000,70.29,70.46,69.48,69.86,663639,0
+DLTR.US,D,20141226,000000,70,70.68,69.47,69.57,925933,0
+DLTR.US,D,20141229,000000,69.38,70.53,69.36,70.5,1134540,0
+DLTR.US,D,20141230,000000,70.48,70.84,70.2,70.7,1240771,0
+DLTR.US,D,20141231,000000,70.98,71.53,70.32,70.38,2182551,0
+DLTR.US,D,20150102,000000,70.96,71.3,69.76,70.35,1435854,0
+DLTR.US,D,20150105,000000,70.2,70.54,69.45,69.62,2654512,0
+DLTR.US,D,20150106,000000,69.78,69.962,67.58,68.67,2696853,0
+DLTR.US,D,20150107,000000,69.18,70.92,68.83,70.83,2756264,0
+DLTR.US,D,20150108,000000,71.06,71.19,70.25,71.11,2800255,0
+DLTR.US,D,20150109,000000,71,71.2,69.36,69.46,2161138,0
+DLTR.US,D,20150112,000000,69.44,69.54,68.47,69.43,4267683,0
+DLTR.US,D,20150113,000000,70.11,70.23,67.71,68,5076290,0
+DLTR.US,D,20150114,000000,67.26,67.55,65.86,67.37,4910095,0
+DLTR.US,D,20150115,000000,67.51,68.05,66.065,66.41,8250953,0
+DLTR.US,D,20150116,000000,66,66.98,65.2,66.71,8718048,0
+DLTR.US,D,20150120,000000,66.88,67.37,65.91,67.25,3999486,0
+DLTR.US,D,20150121,000000,67.2,68.1,67.085,67.81,4170858,0
+DLTR.US,D,20150122,000000,68.22,70.58,67.83,70.25,12632497,0
+DLTR.US,D,20150123,000000,70.49,72.59,70.34,72.07,6528767,0
+DLTR.US,D,20150126,000000,72.34,72.34,69.52,70.36,8088116,0
+DLTR.US,D,20150127,000000,70.12,71.58,69.75,71.31,5788825,0
+DLTR.US,D,20150128,000000,71.7,71.7,69.82,69.97,3701441,0
+DLTR.US,D,20150129,000000,70.24,70.558,69.58,70.18,3851782,0
+DLTR.US,D,20150130,000000,70.05,72.13,69.77,71.1,6235150,0
+DLTR.US,D,20150202,000000,71.33,72.515,70.28,72.23,5047359,0
+DLTR.US,D,20150203,000000,72.23,74.5,72.03,74.39,4681329,0
+DLTR.US,D,20150204,000000,74.4,75.72,73.79,75,5403331,0
+DLTR.US,D,20150205,000000,75.13,76.73,74.98,75.92,4842049,0
+DLTR.US,D,20150206,000000,76.33,76.482,74.84,75.07,2369851,0
+DLTR.US,D,20150209,000000,74.63,75.45,74.47,74.9,2762620,0
+DLTR.US,D,20150210,000000,75.39,75.8,74.66,75.71,2830267,0
+DLTR.US,D,20150211,000000,75.55,76.94,75.33,76.66,4367667,0
+DLTR.US,D,20150212,000000,76.79,77.16,75.53,75.85,4294272,0
+DLTR.US,D,20150213,000000,75.89,76.91,75.23,76.82,2393938,0
+DLTR.US,D,20150217,000000,76.93,77.01,76.23,76.73,2300123,0
+DLTR.US,D,20150218,000000,76.86,77.11,76.47,77.02,2335027,0
+DLTR.US,D,20150219,000000,77.45,77.68,76.64,76.7,2250699,0
+DLTR.US,D,20150220,000000,76.61,77.87,76.16,77.69,2604982,0
+DLTR.US,D,20150223,000000,77.98,78.1,77.34,77.8,3389856,0
+DLTR.US,D,20150224,000000,78,78,77.35,77.47,2220510,0
+DLTR.US,D,20150225,000000,77.93,80.85,77.56,79.16,5616081,0
+DLTR.US,D,20150226,000000,78.79,79.5,78.42,79.04,2759294,0
+DLTR.US,D,20150227,000000,78.99,79.81,78.61,79.68,4148378,0
+DLTR.US,D,20150302,000000,79.75,80.25,79.29,79.92,3483600,0
+DLTR.US,D,20150303,000000,80.1,80.19,78.79,79.16,3445600,0
+DLTR.US,D,20150304,000000,79.06,79.34,78.72,78.84,2464100,0
+DLTR.US,D,20150305,000000,79.14,79.71,78.88,79.43,1884800,0
+DLTR.US,D,20150306,000000,79.26,80.14,79.01,79.61,2653400,0
+DLTR.US,D,20150309,000000,79.54,79.84,79.3,79.7,1962400,0
+DLTR.US,D,20150310,000000,79.18,79.7,78.88,79.61,2947300,0
+DLTR.US,D,20150311,000000,79.53,80.06,78.81,78.83,3492700,0
+DLTR.US,D,20150312,000000,80.1,81.21,79.62,80.89,3210600,0
+DLTR.US,D,20150313,000000,80.89,82.12,80.71,81.91,2479700,0
+DLTR.US,D,20150316,000000,82.42,83.73,82.05,83.71,3074100,0
+DLTR.US,D,20150317,000000,83.63,83.83,83.01,83.32,2830200,0
+DLTR.US,D,20150318,000000,83.29,84.21,82.91,83.7,2109500,0
+DLTR.US,D,20150319,000000,83.88,84.1,83.25,83.4,1414800,0
+DLTR.US,D,20150320,000000,83.91,84.22,83.37,83.81,2186200,0
+DLTR.US,D,20150323,000000,83.74,84,83.03,83.05,1536700,0
+DLTR.US,D,20150324,000000,82.76,83.57,81.17,82.83,1939700,0
+DLTR.US,D,20150325,000000,81.77,82.83,81.11,81.17,1932700,0
+DLTR.US,D,20150326,000000,80.71,81.47,80.29,81.02,2036500,0
+DLTR.US,D,20150327,000000,81.08,82.15,81.03,81.71,1573400,0
+DLTR.US,D,20150330,000000,82.1,82.49,81.46,81.81,1968700,0
+DLTR.US,D,20150331,000000,81.67,82.44,81.13,81.145,2372932,0
+DLTR.US,D,20150401,000000,81.14,81.57,80.25,81.3,3476900,0
+DLTR.US,D,20150402,000000,81.33,81.55,80.77,81.12,1796600,0
+DLTR.US,D,20150406,000000,80.19,81.78,80.16,80.98,2243200,0
+DLTR.US,D,20150407,000000,81.07,81.82,80.57,80.58,2076822,0
+DLTR.US,D,20150408,000000,81.32,83.53,80.51,83.53,2398300,0
+DLTR.US,D,20150409,000000,83.9,84,82.45,82.75,2589975,0
+DLTR.US,D,20150410,000000,82.64,83.19,82.5,82.87,1276100,0
+DLTR.US,D,20150413,000000,82.85,83.25,81.67,81.82,1279000,0
+DLTR.US,D,20150414,000000,81.79,82.16,80.99,81.05,1577900,0
+DLTR.US,D,20150415,000000,81.2,81.76,81.08,81.21,2253514,0
+DLTR.US,D,20150416,000000,81.2,81.48,80.75,81.03,2419884,0
+DLTR.US,D,20150417,000000,80.48,81,78.7,79.14,2281400,0
+DLTR.US,D,20150420,000000,79.32,79.79,78.75,79.71,1817228,0
+DLTR.US,D,20150421,000000,80.47,80.97,80.09,80.78,1506991,0
+DLTR.US,D,20150422,000000,80.95,80.95,80.106,80.565,2275197,0
+DLTR.US,D,20150423,000000,80.23,81.26,80.23,81.01,1155900,0
+DLTR.US,D,20150424,000000,81.14,81.38,80.45,81.14,1394535,0
+DLTR.US,D,20150427,000000,81.89,81.89,79.99,80.42,1859900,0
+DLTR.US,D,20150428,000000,80.21,80.46,79.55,79.97,1244895,0
+DLTR.US,D,20150429,000000,79.79,80.15,77.41,77.47,3176800,0
+DLTR.US,D,20150430,000000,77.32,77.79,76.14,76.41,3134200,0
+DLTR.US,D,20150501,000000,76.37,77.88,76.14,77.73,2097600,0
+DLTR.US,D,20150504,000000,77.73,77.81,76.83,77.31,2038000,0
+DLTR.US,D,20150505,000000,76.92,77.48,76.18,76.34,2097900,0
+DLTR.US,D,20150506,000000,76.38,77.32,76.1,77.15,1811895,0
+DLTR.US,D,20150507,000000,77.3,78.35,76.88,78.005,1802026,0
+DLTR.US,D,20150508,000000,78.61,79.75,78.42,79.18,1771700,0
+DLTR.US,D,20150511,000000,79.05,79.37,78.64,78.98,1879400,0
+DLTR.US,D,20150512,000000,78.61,79.68,78.44,79.21,1640664,0
+DLTR.US,D,20150513,000000,79.18,79.47,77.67,77.85,1917695,0
+DLTR.US,D,20150514,000000,78.15,78.4,76.82,76.97,2213200,0
+DLTR.US,D,20150515,000000,77.17,78.4,76.82,78.37,2279883,0
+DLTR.US,D,20150518,000000,78.43,78.52,77.66,78.42,1959257,0
+DLTR.US,D,20150519,000000,78.41,78.65,77.43,77.55,2138493,0
+DLTR.US,D,20150520,000000,76.96,77.7,76.03,76.26,3496880,0
+DLTR.US,D,20150521,000000,75.08,80.22,74.51,78.68,8598400,0
+DLTR.US,D,20150522,000000,78.25,78.49,76.97,77.18,3717600,0
+DLTR.US,D,20150526,000000,77.14,77.52,75.35,75.5,2928615,0
+DLTR.US,D,20150527,000000,75.72,76.54,75.54,76.34,1679400,0
+DLTR.US,D,20150528,000000,76.36,76.74,75.66,76.19,1640746,0
+DLTR.US,D,20150529,000000,75.92,76.31,74.86,74.99,2157800,0
+DLTR.US,D,20150601,000000,74.81,77.28,74.65,76.98,3103438,0
+DLTR.US,D,20150602,000000,76.59,78.47,76.34,77.69,3101750,0
+DLTR.US,D,20150603,000000,77.96,79.32,77.38,79.08,2693100,0
+DLTR.US,D,20150604,000000,78.48,79.86,77.89,78.83,2663300,0
+DLTR.US,D,20150605,000000,78.62,78.96,77.4,77.64,2244900,0
+DLTR.US,D,20150608,000000,77.5,77.91,77.06,77.11,1215500,0
+DLTR.US,D,20150609,000000,77,77.4,76.27,77.09,1702669,0
+DLTR.US,D,20150610,000000,77.41,78.31,76.93,78.23,1725637,0
+DLTR.US,D,20150611,000000,78.62,79.21,78.29,78.63,1644102,0
+DLTR.US,D,20150612,000000,78.37,79.44,78.37,78.77,1568900,0
+DLTR.US,D,20150615,000000,78.13,78.49,77.61,77.91,1335100,0
+DLTR.US,D,20150616,000000,77.37,78.75,77.37,78.55,1326800,0
+DLTR.US,D,20150617,000000,78.97,79.9,78.62,79.72,2124300,0
+DLTR.US,D,20150618,000000,79.96,81.13,79.96,80.31,1833300,0
+DLTR.US,D,20150619,000000,80.37,80.84,79.56,79.56,2181800,0
+DLTR.US,D,20150622,000000,80.08,80.68,79.95,80.64,1439400,0
+DLTR.US,D,20150623,000000,80.33,81.03,80.09,80.37,1414682,0
+DLTR.US,D,20150624,000000,80.4,80.98,80.17,80.57,1376800,0
+DLTR.US,D,20150625,000000,80.61,80.96,80.26,80.46,1404700,0
+DLTR.US,D,20150626,000000,80.77,81.71,80.48,81.66,2263700,0
+DLTR.US,D,20150629,000000,80.98,81.8,79.21,79.35,2260100,0
+DLTR.US,D,20150630,000000,80.2,80.79,78.28,78.99,2482400,0
+DLTR.US,D,20150701,000000,79.43,80.19,79.01,80.11,1810000,0
+DLTR.US,D,20150702,000000,80.11,80.58,79.51,79.81,2191300,0
+DLTR.US,D,20150706,000000,79.4,80.76,79.04,80.08,4567900,0
+DLTR.US,D,20150707,000000,80.06,80.6,78.5,80.34,3193900,0
+DLTR.US,D,20150708,000000,79.65,79.88,78.83,79.22,3353400,0
+DLTR.US,D,20150709,000000,79.43,79.84,78.62,78.98,2546800,0
+DLTR.US,D,20150710,000000,79.9,80.72,79.32,80.47,1454500,0
+DLTR.US,D,20150713,000000,81.15,82.17,80.9,82.11,1726000,0
+DLTR.US,D,20150714,000000,82.26,82.68,81.65,82.4,1920038,0
+DLTR.US,D,20150715,000000,82.47,82.55,81.325,81.8,1549427,0
+DLTR.US,D,20150716,000000,82.03,82.25,81.44,82.18,1400100,0
+DLTR.US,D,20150717,000000,82.02,82.54,81.42,81.67,1707900,0
+DLTR.US,D,20150720,000000,81.27,82.12,81.02,81.54,1173400,0
+DLTR.US,D,20150721,000000,81.61,81.74,79.75,79.82,2295300,0
+DLTR.US,D,20150722,000000,80.59,80.69,78.93,79.21,3175000,0
+DLTR.US,D,20150723,000000,79.16,79.26,78,78.24,2462000,0
+DLTR.US,D,20150724,000000,78.51,78.83,77.81,78.53,2304500,0
+DLTR.US,D,20150727,000000,78.37,78.57,77.39,77.74,1725700,0
+DLTR.US,D,20150728,000000,78.19,78.5,77.39,78.14,2198900,0
+DLTR.US,D,20150729,000000,77.93,78.49,77.3,77.59,2193715,0
+DLTR.US,D,20150730,000000,77.12,77.9,77.09,77.59,1814600,0
+DLTR.US,D,20150731,000000,76.66,78.25,76.4,78.03,1828800,0
+DLTR.US,D,20150803,000000,78.05,78.27,77.31,77.66,1330987,0
+DLTR.US,D,20150804,000000,77.77,78.61,77.6,77.8,1124300,0
+DLTR.US,D,20150805,000000,78.29,79.05,77.51,78.58,1662900,0
+DLTR.US,D,20150806,000000,79.09,79.26,77.41,77.6,2481697,0
+DLTR.US,D,20150807,000000,76.68,77.71,76.11,77.26,1654000,0
+DLTR.US,D,20150810,000000,78,78.41,77.71,78.11,1064400,0
+DLTR.US,D,20150811,000000,77.67,78.35,77.23,77.69,1815255,0
+DLTR.US,D,20150812,000000,76.84,77.43,75.86,77.32,1490200,0
+DLTR.US,D,20150813,000000,77.25,78.05,76.68,77.33,1778200,0
+DLTR.US,D,20150814,000000,77.67,77.99,77.13,77.78,1330100,0
+DLTR.US,D,20150817,000000,77.7,78.53,77.36,78.48,1143000,0
+DLTR.US,D,20150818,000000,78.62,79.52,78.33,79.37,1206800,0
+DLTR.US,D,20150819,000000,79.23,81.01,78.96,80.92,3015900,0
+DLTR.US,D,20150820,000000,80.04,81.17,79.87,80.38,2500400,0
+DLTR.US,D,20150821,000000,79.79,80.17,76.32,76.35,3970500,0
+DLTR.US,D,20150824,000000,73.91,76.33,69.63,73.71,4268757,0
+DLTR.US,D,20150825,000000,75.17,75.83,73.12,73.16,2551100,0
+DLTR.US,D,20150826,000000,74.8,77.44,73.8,77.34,2937300,0
+DLTR.US,D,20150827,000000,75.49,77.26,74.77,76.79,5421400,0
+DLTR.US,D,20150828,000000,76.59,77.39,76.21,76.73,2466200,0
+DLTR.US,D,20150831,000000,76.41,76.75,75.61,76.26,4764100,0
+DLTR.US,D,20150901,000000,72.39,72.75,69,69.65,12305800,0
+DLTR.US,D,20150902,000000,70.24,70.38,66.03,67.59,10340800,0
+DLTR.US,D,20150903,000000,67.53,67.87,66.29,67,6725300,0
+DLTR.US,D,20150904,000000,67.7,69.04,67.08,68.09,6332200,0
+DLTR.US,D,20150908,000000,69.32,69.47,67.73,68.79,3779900,0
+DLTR.US,D,20150909,000000,68.99,69.8,67.7,67.94,5054400,0
+DLTR.US,D,20150910,000000,66.66,66.92,65.71,66.06,5870518,0
+DLTR.US,D,20150911,000000,65.9,66.49,65.59,66.46,3683400,0
+DLTR.US,D,20150914,000000,66.12,66.53,65.22,65.34,2800400,0
+DLTR.US,D,20150915,000000,65.36,66.92,64.95,66.24,3262400,0
+DLTR.US,D,20150916,000000,66.25,67.92,66.02,67.71,2740800,0
+DLTR.US,D,20150917,000000,67.82,68.73,67.435,67.83,2686924,0
+DLTR.US,D,20150918,000000,67.14,67.73,66.57,66.65,6395700,0
+DLTR.US,D,20150921,000000,65.79,68.36,65.79,67.85,3893200,0
+DLTR.US,D,20150922,000000,67.4,69.36,67.01,69.18,5131000,0
+DLTR.US,D,20150923,000000,69.11,70.01,68.85,69.89,4460049,0
+DLTR.US,D,20150924,000000,69.49,69.68,68.39,69.25,2868502,0
+DLTR.US,D,20150925,000000,69.75,70.46,69.6,70.11,3275100,0
+DLTR.US,D,20150928,000000,69.58,69.96,68.39,68.7,3646604,0
+DLTR.US,D,20150929,000000,68.51,68.7,66.05,66.24,3661000,0
+DLTR.US,D,20150930,000000,67.13,67.24,66.05,66.66,4204200,0
+DLTR.US,D,20151001,000000,66.76,67.48,66.15,67.44,2400000,0
+DLTR.US,D,20151002,000000,66.6,66.97,64.73,66.95,4716300,0
+DLTR.US,D,20151005,000000,67.4,68.34,67.3,68.12,2667551,0
+DLTR.US,D,20151006,000000,67.69,68.04,64.54,65.19,5092100,0
+DLTR.US,D,20151007,000000,65.31,65.54,61.82,62.9,9087103,0
+DLTR.US,D,20151008,000000,62.62,62.84,61.23,62.08,6900600,0
+DLTR.US,D,20151009,000000,61.99,63.43,61.91,63.36,3810100,0
+DLTR.US,D,20151012,000000,63.28,63.28,62.48,63.05,1993066,0
+DLTR.US,D,20151013,000000,63,64.07,62.79,63.46,2971800,0
+DLTR.US,D,20151014,000000,63.76,64.19,60.31,61.38,6537897,0
+DLTR.US,D,20151015,000000,61.79,62.9,61.03,62.8,3383100,0
+DLTR.US,D,20151016,000000,62.91,63.78,62.71,63.46,2319300,0
+DLTR.US,D,20151019,000000,62.7,64.68,62.55,63.83,3106675,0
+DLTR.US,D,20151020,000000,63.83,64.28,63.4,64.12,2017877,0
+DLTR.US,D,20151021,000000,64.31,64.95,64.1,64.28,1864900,0
+DLTR.US,D,20151022,000000,64.43,65.07,64.12,64.8,2983400,0
+DLTR.US,D,20151023,000000,65.44,65.5,61.75,62.53,3769000,0
+DLTR.US,D,20151026,000000,62.58,63.84,62.58,63.68,2575700,0
+DLTR.US,D,20151027,000000,63.12,63.51,62.59,63.02,2718000,0
+DLTR.US,D,20151028,000000,63.41,64.11,62.64,63.96,1829200,0
+DLTR.US,D,20151029,000000,63.72,64.93,63.5,64.86,2022100,0
+DLTR.US,D,20151030,000000,65,65.77,64.61,65.49,2205600,0
+DLTR.US,D,20151102,000000,65.65,66.35,64.45,66.22,2539927,0
+DLTR.US,D,20151103,000000,66.59,69.05,66.5,67.55,3736765,0
+DLTR.US,D,20151104,000000,67.55,67.81,66.95,67.16,2032035,0
+DLTR.US,D,20151105,000000,67.39,67.8,66.68,67.71,1168300,0
+DLTR.US,D,20151106,000000,68.04,69.23,67.65,67.97,2774200,0
+DLTR.US,D,20151109,000000,67.71,67.735,66.33,67.61,1774453,0
+DLTR.US,D,20151110,000000,67.82,68.14,67.19,67.85,3000000,0
+DLTR.US,D,20151111,000000,68.09,68.29,65.73,66.5,3364900,0
+DLTR.US,D,20151112,000000,66.3,67.07,65.97,66.57,3050100,0
+DLTR.US,D,20151113,000000,66.04,66.38,61.97,62.21,6259200,0
+DLTR.US,D,20151116,000000,62.53,62.9,61.33,62.79,2831000,0
+DLTR.US,D,20151117,000000,63.76,65.5,63.1,64.23,3758000,0
+DLTR.US,D,20151118,000000,64.25,66.8,63.91,66.63,2915700,0
+DLTR.US,D,20151119,000000,66.91,67.6,66.56,67.16,2811109,0
+DLTR.US,D,20151120,000000,67.59,69.22,67.36,68.42,3313700,0
+DLTR.US,D,20151123,000000,68.92,69.82,68.11,69.55,6280800,0
+DLTR.US,D,20151124,000000,68.89,75.19,68.51,74.16,9935300,0
+DLTR.US,D,20151125,000000,74.5,76,74.21,74.93,3657400,0
+DLTR.US,D,20151127,000000,75.1,75.2,74.29,75.08,1466000,0
+DLTR.US,D,20151130,000000,75.2,75.72,73.86,75.46,4623700,0
+DLTR.US,D,20151201,000000,76.04,76.945,75.43,75.97,2767323,0
+DLTR.US,D,20151202,000000,76.32,76.58,75.82,76.04,1909004,0
+DLTR.US,D,20151203,000000,76.24,76.95,73.71,74.09,4583961,0
+DLTR.US,D,20151204,000000,75.35,77.9,74.37,77.24,4479000,0
+DLTR.US,D,20151207,000000,77.34,78.59,75.83,78.45,3982100,0
+DLTR.US,D,20151208,000000,77.96,80.04,77.73,79.48,3583812,0
+DLTR.US,D,20151209,000000,79.05,79.98,78.2,78.45,2442000,0
+DLTR.US,D,20151210,000000,77.96,78.88,77.32,77.81,2992800,0
+DLTR.US,D,20151211,000000,76.64,77.46,75.91,76.45,3702200,0
+DLTR.US,D,20151214,000000,76.67,78.09,76.29,77.71,2800005,0
+DLTR.US,D,20151215,000000,78.35,78.35,76.78,77.34,2859800,0
+DLTR.US,D,20151216,000000,77.82,79.17,76.92,78.86,2086600,0
+DLTR.US,D,20151217,000000,78.98,79.17,76.51,76.58,2592900,0
+DLTR.US,D,20151218,000000,75.92,76.42,74.66,76.09,3915600,0
+DLTR.US,D,20151221,000000,76.1,77.14,75.1,76.9,2376400,0
+DLTR.US,D,20151222,000000,77.33,78.17,76.41,77.86,2248123,0
+DLTR.US,D,20151223,000000,78.46,78.63,76.94,77.04,2039700,0
+DLTR.US,D,20151224,000000,77.08,77.47,76.61,76.68,809042,0
+DLTR.US,D,20151228,000000,76.58,77.44,76.16,77.24,1467882,0
+DLTR.US,D,20151229,000000,77.53,78.6,77.43,78.02,1323607,0
+DLTR.US,D,20151230,000000,78.16,78.36,77.445,77.62,729549,0
+DLTR.US,D,20151231,000000,77.43,78.22,77.14,77.22,947354,0
+DLTR.US,D,20160104,000000,76.84,78.82,76.09,78.81,4169708,0
+DLTR.US,D,20160105,000000,79.27,80.78,79.24,79.98,3909352,0
+DLTR.US,D,20160106,000000,78.94,80.58,78.2201,80.52,3272058,0
+DLTR.US,D,20160107,000000,79.25,81.44,78.3175,78.45,4084037,0
+DLTR.US,D,20160108,000000,78.74,79.43,77.595,77.79,2971334,0
+DLTR.US,D,20160111,000000,78.22,78.38,76.29,77.36,3242741,0
+DLTR.US,D,20160112,000000,77.57,78.79,77.145,78.7,1723762,0
+DLTR.US,D,20160113,000000,78.83,78.83,75.34,75.48,2695304,0
+DLTR.US,D,20160114,000000,75.77,76.5,74.15,75.7,3217388,0
+DLTR.US,D,20160115,000000,73.56,75.67,73.56,75.3,3001577,0
+DLTR.US,D,20160119,000000,76.46,77.98,75.5,76.89,2517100,0
+DLTR.US,D,20160120,000000,76,76.73,73.74,76.03,2086350,0
+DLTR.US,D,20160121,000000,76.41,78.75,75.72,77.03,2362468,0
+DLTR.US,D,20160122,000000,78.5,78.5,76.56,77.26,1754415,0
+DLTR.US,D,20160125,000000,77.3,77.68,76.25,76.6,1357750,0
+DLTR.US,D,20160126,000000,76.64,78.09,76.13,77.69,1641532,0
+DLTR.US,D,20160127,000000,78.08,79.5,77.42,77.97,2308273,0
+DLTR.US,D,20160128,000000,79.12,79.35,77.42,78.91,1317202,0
+DLTR.US,D,20160129,000000,79.58,81.97,79.25,81.32,2952108,0
+DLTR.US,D,20160201,000000,81.21,82.22,79.955,81.98,2426209,0
+DLTR.US,D,20160202,000000,82.08,82.5,80.75,81.69,1950334,0
+DLTR.US,D,20160203,000000,82.01,82.76,78.86,79.59,2107111,0
+DLTR.US,D,20160204,000000,79.34,79.41,75.87,76.67,3222047,0
+DLTR.US,D,20160205,000000,76.65,78.11,75.14,76.56,3825826,0
+DLTR.US,D,20160208,000000,78.62,78.99,74.28,75.33,2788338,0
+DLTR.US,D,20160209,000000,75.21,76.9,74.7,75.24,2148240,0
+DLTR.US,D,20160210,000000,75.81,76.5,74.85,75.15,1483306,0
+DLTR.US,D,20160211,000000,73.12,74.92,72.52,73.43,2889117,0
+DLTR.US,D,20160212,000000,73.97,75.5625,72.8,75.23,1922281,0
+DLTR.US,D,20160216,000000,79.81,79.99,76.25,78.55,2643388,0
+DLTR.US,D,20160217,000000,79.38,81.46,78.61,80.88,2547266,0
+DLTR.US,D,20160218,000000,79.73,80.52,77.23,79.29,3789784,0
+DLTR.US,D,20160219,000000,78.66,79.49,77.58,79.44,2340148,0
+DLTR.US,D,20160222,000000,80.49,81.72,80.2,81.67,2759420,0
+DLTR.US,D,20160223,000000,81.62,82.68,80.77,81.69,3072136,0
+DLTR.US,D,20160224,000000,81.44,81.83,79.85,81.65,3142316,0
+DLTR.US,D,20160225,000000,82,82.5,80.91,82.3,1700045,0
+DLTR.US,D,20160226,000000,82.25,82.36,81.37,81.63,1297705,0
+DLTR.US,D,20160229,000000,81.42,81.9,80.23,80.26,2949741,0
+DLTR.US,D,20160301,000000,79.5,82.81,77.75,82.03,7121001,0
+DLTR.US,D,20160302,000000,81.09,81.37,77.9,78.77,5360427,0
+DLTR.US,D,20160303,000000,78.4,78.7533,76.47,77.45,3948454,0
+DLTR.US,D,20160304,000000,77.7,79.16,76.69,78.39,2887409,0
+DLTR.US,D,20160307,000000,77.73,78.27,76.47,76.82,2476026,0
+DLTR.US,D,20160308,000000,76.41,76.945,75.24,75.96,2283157,0
+DLTR.US,D,20160309,000000,76.21,77.37,75.9701,76.73,1734920,0
+DLTR.US,D,20160310,000000,78.19,80.41,77.5,79.82,3974268,0
+DLTR.US,D,20160311,000000,80.26,80.73,79.31,80.02,2339508,0
+DLTR.US,D,20160314,000000,79.62,81.23,79.16,80.96,1940209,0
+DLTR.US,D,20160315,000000,80.34,82.08,80.23,81.18,1975501,0
+DLTR.US,D,20160316,000000,81.05,81.61,80.22,81.43,1948085,0
+DLTR.US,D,20160317,000000,81.05,81.41,80.16,80.42,1901488,0
+DLTR.US,D,20160318,000000,80.77,81.16,79.75,80.02,2509212,0
+DLTR.US,D,20160321,000000,79.95,80.83,79.5301,80.46,1584778,0
+DLTR.US,D,20160322,000000,80.24,80.49,78.845,79.01,1577280,0
+DLTR.US,D,20160323,000000,79.1,79.905,78.71,78.96,1247044,0
+DLTR.US,D,20160324,000000,78.85,79.26,78.22,78.52,1303515,0
+DLTR.US,D,20160328,000000,78.52,81.29,78.52,80.84,1820353,0
+DLTR.US,D,20160329,000000,81.12,81.94,80.125,81.35,1293479,0
+DLTR.US,D,20160330,000000,81.42,83.59,81.11,83.2,2310074,0
+DLTR.US,D,20160331,000000,83.25,83.55,81.8395,82.46,1798555,0
+DLTR.US,D,20160401,000000,82.26,83.72,82,83.31,1724941,0
+DLTR.US,D,20160404,000000,83.47,83.68,81.34,82.54,1783230,0
+DLTR.US,D,20160405,000000,81.73,81.79,80.17,80.4,2060896,0
+DLTR.US,D,20160406,000000,80.37,81.19,79.82,80.96,1509199,0
+DLTR.US,D,20160407,000000,80.3,80.9525,79.58,80.64,2231735,0
+DLTR.US,D,20160408,000000,80.94,80.98,79.42,79.66,1241909,0
+DLTR.US,D,20160411,000000,79.53,80.44,78.87,78.91,918569,0
+DLTR.US,D,20160412,000000,78.84,80.36,77.64,80.16,1270686,0
+DLTR.US,D,20160413,000000,80.41,80.59,79.57,80.43,1308872,0
+DLTR.US,D,20160414,000000,80.37,80.7494,79.695,80.25,856965,0
+DLTR.US,D,20160415,000000,80.29,81.88,79.9,81.75,1636129,0
+DLTR.US,D,20160418,000000,81.67,82.64,81.33,82.56,1332364,0
+DLTR.US,D,20160419,000000,82.55,83.69,81.96,82.72,1545455,0
+DLTR.US,D,20160420,000000,82.69,82.9,81.15,81.82,1409199,0
+DLTR.US,D,20160421,000000,81.83,82.5625,81.63,81.9,813540,0
+DLTR.US,D,20160422,000000,81.84,81.95,79.46,80.95,1389492,0
+DLTR.US,D,20160425,000000,80.93,81.18,80.38,80.92,1168923,0
+DLTR.US,D,20160426,000000,81.09,82.1,80.81,82.05,1257851,0
+DLTR.US,D,20160427,000000,81.96,82.31,81.24,82.07,962174,0
+DLTR.US,D,20160428,000000,81.63,81.9812,79.8675,80.07,1046691,0
+DLTR.US,D,20160429,000000,79.44,79.93,78.26,79.71,1849641,0
+DLTR.US,D,20160502,000000,80.06,81.13,79.9,80.88,1135341,0
+DLTR.US,D,20160503,000000,80.46,81.0756,79.7512,80.61,916819,0
+DLTR.US,D,20160504,000000,80.03,81.049,79.64,80.62,833373,0
+DLTR.US,D,20160505,000000,80.61,81.5,80.33,80.62,1675085,0
+DLTR.US,D,20160506,000000,80.31,81.23,79.11,81.19,1059023,0
+DLTR.US,D,20160509,000000,81.49,82.44,81.06,82.11,1695813,0
+DLTR.US,D,20160510,000000,82.05,82.24,81.29,81.69,1081151,0
+DLTR.US,D,20160511,000000,80.85,80.95,78.86,79.03,1811428,0
+DLTR.US,D,20160512,000000,79.55,80.87,79.075,80.29,1569228,0
+DLTR.US,D,20160513,000000,79.43,80.26,77.42,77.63,2757800,0
+DLTR.US,D,20160516,000000,77.78,80.39,77.13,80.03,2144449,0
+DLTR.US,D,20160517,000000,79.08,79.57,77.08,77.51,2226121,0
+DLTR.US,D,20160518,000000,76.13,76.46,73.02,75.33,4038789,0
+DLTR.US,D,20160519,000000,76.3,77.1,75.65,76.91,3054613,0
+DLTR.US,D,20160520,000000,76.86,77.19,75.56,76.89,2601539,0
+DLTR.US,D,20160523,000000,77.11,77.4,75.49,75.56,2035900,0
+DLTR.US,D,20160524,000000,75.97,78,75.695,77.53,2555736,0
+DLTR.US,D,20160525,000000,77.7,78.98,77.55,78.34,3084109,0
+DLTR.US,D,20160526,000000,85.49,89.16,84.8,88.37,10755415,0
+DLTR.US,D,20160527,000000,88.97,89.59,87.38,88.94,5306742,0
+DLTR.US,D,20160531,000000,89.39,90.86,88.71,90.54,4363867,0
+DLTR.US,D,20160601,000000,90.54,90.9966,89.79,90.8,2442435,0
+DLTR.US,D,20160602,000000,90.96,91.77,90.12,91.05,2040058,0
+DLTR.US,D,20160603,000000,90.91,91.91,90.76,91.08,1591590,0
+DLTR.US,D,20160606,000000,91.48,91.48,90.19,90.62,1104220,0
+DLTR.US,D,20160607,000000,90.43,92.12,90.43,91.25,1159616,0
+DLTR.US,D,20160608,000000,91.19,91.63,90.79,91.57,1390661,0
+DLTR.US,D,20160609,000000,91.48,92.17,91.03,91.97,1002376,0
+DLTR.US,D,20160610,000000,91.41,91.81,90.8793,91.36,802502,0
+DLTR.US,D,20160613,000000,91.2,91.57,90.04,90.17,1248119,0
+DLTR.US,D,20160614,000000,90.04,90.46,89.275,90.05,1873933,0
+DLTR.US,D,20160615,000000,90.49,91.78,90.04,91.05,1160463,0
+DLTR.US,D,20160616,000000,90.7,91.89,90.34,91.84,1420017,0
+DLTR.US,D,20160617,000000,91.75,91.97,91.16,91.58,2324393,0
+DLTR.US,D,20160620,000000,92.33,92.97,92.14,92.48,2140079,0
+DLTR.US,D,20160621,000000,92.31,93.33,92.18,92.63,1317933,0
+DLTR.US,D,20160622,000000,92.48,92.69,91.71,91.92,1156179,0
+DLTR.US,D,20160623,000000,92.46,92.78,91.66,92.37,1638106,0
+DLTR.US,D,20160624,000000,90.23,93.06,90.23,91.89,2129146,0
+DLTR.US,D,20160627,000000,91.46,92.79,90.86,92.56,2202307,0
+DLTR.US,D,20160628,000000,93.25,93.35,91.51,92.31,1796757,0
+DLTR.US,D,20160629,000000,92.6,94.85,92.6,94.42,1500742,0
+DLTR.US,D,20160630,000000,94.79,94.82,93.55,94.24,1521717,0
+DLTR.US,D,20160701,000000,94.69,94.69,93.67,93.78,1235498,0
+DLTR.US,D,20160705,000000,93.63,95.23,93.59,94.98,1524407,0
+DLTR.US,D,20160706,000000,94.96,95.28,94,94.86,1340894,0
+DLTR.US,D,20160707,000000,94.63,94.8515,93.7,94.63,838384,0
+DLTR.US,D,20160708,000000,95.45,96,94.75,95.08,1663906,0
+DLTR.US,D,20160711,000000,95.18,95.66,94.85,94.87,784004,0
+DLTR.US,D,20160712,000000,95.06,95.345,94.33,94.44,1179398,0
+DLTR.US,D,20160713,000000,94.68,95.09,94.24,94.36,739628,0
+DLTR.US,D,20160714,000000,95,95.52,94.53,95,1264734,0
+DLTR.US,D,20160715,000000,95.69,95.69,94.3,94.34,1313549,0
+DLTR.US,D,20160718,000000,94.58,96.27,94.58,95.73,1542882,0
+DLTR.US,D,20160719,000000,95,95.54,94.9,95.36,1036653,0
+DLTR.US,D,20160720,000000,95.79,96.05,94.99,95.45,1352810,0
+DLTR.US,D,20160721,000000,95.01,95.56,93.97,94.66,1028674,0
+DLTR.US,D,20160722,000000,95.06,96.14,94.67,96.13,1532049,0
+DLTR.US,D,20160725,000000,95.87,96.45,95.81,96.39,786448,0
+DLTR.US,D,20160726,000000,96.45,97.45,96.25,96.65,915178,0
+DLTR.US,D,20160727,000000,96.73,96.76,95.27,95.72,1160746,0
+DLTR.US,D,20160728,000000,95.32,96.27,94.68,96.12,1041414,0
+DLTR.US,D,20160729,000000,96.27,96.5528,95.64,96.29,709126,0
+DLTR.US,D,20160801,000000,97.48,97.84,96.5,97.1,1202694,0
+DLTR.US,D,20160802,000000,97.15,97.41,95.71,96.23,1298343,0
+DLTR.US,D,20160803,000000,95.88,96.77,95.02,96.77,890840,0
+DLTR.US,D,20160804,000000,96.78,97.44,95.72,96.07,1228070,0
+DLTR.US,D,20160805,000000,96.41,97.3802,96.16,97.02,966728,0
+DLTR.US,D,20160808,000000,96.97,97.03,95.61,95.9,914933,0
+DLTR.US,D,20160809,000000,95.79,96.14,95.03,95.95,652980,0
+DLTR.US,D,20160810,000000,96.39,99.0005,96.11,98.12,1853180,0
+DLTR.US,D,20160811,000000,99,99.93,97.07,97.37,1654335,0
+DLTR.US,D,20160812,000000,96.96,97.39,96,96.28,1646904,0
+DLTR.US,D,20160815,000000,96.35,96.95,95.67,96.26,1989541,0
+DLTR.US,D,20160816,000000,95.69,96.2,94.81,95.51,1309082,0
+DLTR.US,D,20160817,000000,94.94,96.13,94.63,95.49,1437588,0
+DLTR.US,D,20160818,000000,95.72,96.01,95.09,95.86,878558,0
+DLTR.US,D,20160819,000000,95.82,96.4,95,95.57,1016217,0
+DLTR.US,D,20160822,000000,95.32,95.93,95.06,95.76,997715,0
+DLTR.US,D,20160823,000000,96.02,96.35,95.26,95.51,1810996,0
+DLTR.US,D,20160824,000000,95.82,96,94.06,94.93,2851005,0
+DLTR.US,D,20160825,000000,88,89.5758,85.38,85.5,14416651,0
+DLTR.US,D,20160826,000000,85.14,86.49,84.57,85.48,4664299,0
+DLTR.US,D,20160829,000000,85.75,86.32,85.15,85.53,3448817,0
+DLTR.US,D,20160830,000000,85.35,85.35,83.4644,84.11,4073917,0
+DLTR.US,D,20160831,000000,83.76,84.16,82.13,82.7,3825132,0
+DLTR.US,D,20160901,000000,82.39,83.75,82.21,83.18,2583275,0
+DLTR.US,D,20160902,000000,83.11,83.83,82.55,83.11,1585205,0
+DLTR.US,D,20160906,000000,83.56,83.73,82.71,83.28,2185086,0
+DLTR.US,D,20160907,000000,83.01,83.02,81.74,82.5,2337565,0
+DLTR.US,D,20160908,000000,82.55,82.55,81.4,81.84,2782313,0
+DLTR.US,D,20160909,000000,81.51,82.37,81.432,81.63,4211339,0
+DLTR.US,D,20160912,000000,81.34,82.68,81.25,82.38,2303103,0
+DLTR.US,D,20160913,000000,81.73,82.1,79.655,80.18,3350562,0
+DLTR.US,D,20160914,000000,80.48,82,80.48,81.45,3072992,0
+DLTR.US,D,20160915,000000,81.14,82.1,80.89,81.98,1755732,0
+DLTR.US,D,20160916,000000,81.47,81.62,80.53,81.1,2651810,0
+DLTR.US,D,20160919,000000,81.27,81.55,80.15,80.22,1997849,0
+DLTR.US,D,20160920,000000,80.33,80.57,79.295,79.7,2403628,0
+DLTR.US,D,20160921,000000,79.98,80.3599,79.03,79.88,1471627,0
+DLTR.US,D,20160922,000000,80.43,80.81,78.65,80.07,2926909,0
+DLTR.US,D,20160923,000000,79.53,80.76,79.06,80.08,2180632,0
+DLTR.US,D,20160926,000000,79.61,80.28,79.255,80,1844853,0
+DLTR.US,D,20160927,000000,79.27,80.59,78.27,80.46,2551687,0
+DLTR.US,D,20160928,000000,80.65,80.65,79.095,79.41,2076821,0
+DLTR.US,D,20160929,000000,79.26,79.2978,77.34,77.35,3177993,0
+DLTR.US,D,20160930,000000,77.47,79.32,77.28,78.92,2664823,0
+DLTR.US,D,20161003,000000,78.46,79.89,78.331,79.53,2085469,0
+DLTR.US,D,20161004,000000,77.84,78,76.05,76.43,4139398,0
+DLTR.US,D,20161005,000000,76.5,76.63,74.52,75.12,4481339,0
+DLTR.US,D,20161006,000000,75.45,78.3072,75.13,78.09,5211597,0
+DLTR.US,D,20161007,000000,78.55,78.83,77.575,77.97,1516605,0
+DLTR.US,D,20161010,000000,78.09,78.56,77.77,77.92,1259995,0
+DLTR.US,D,20161011,000000,77.56,77.91,77,77.24,2193235,0
+DLTR.US,D,20161012,000000,77.38,78.06,77.01,77.47,932122,0
+DLTR.US,D,20161013,000000,77.15,78.8,76.99,78.23,1871172,0
+DLTR.US,D,20161014,000000,78.26,78.26,77.09,77.09,1349095,0
+DLTR.US,D,20161017,000000,77,77.365,76.38,76.44,1058414,0
+DLTR.US,D,20161018,000000,76.84,77.53,76.25,76.25,1898104,0
+DLTR.US,D,20161019,000000,76.61,77.03,75.94,76.76,1394777,0
+DLTR.US,D,20161020,000000,77.03,77.04,75.83,75.87,1477148,0
+DLTR.US,D,20161021,000000,75.33,76.34,75.33,75.71,1901360,0
+DLTR.US,D,20161024,000000,75.74,76.31,75.72,75.97,1689957,0
+DLTR.US,D,20161025,000000,75.6,76.13,75.36,75.82,1609096,0
+DLTR.US,D,20161026,000000,75.75,77.33,75.6,76.8,2115666,0
+DLTR.US,D,20161027,000000,76.71,76.8079,74.44,74.45,2288007,0
+DLTR.US,D,20161028,000000,74.37,75.81,74.36,75.21,1565272,0
+DLTR.US,D,20161031,000000,75.52,75.95,75.28,75.55,1397443,0
+DLTR.US,D,20161101,000000,75.76,75.97,74.58,74.88,1406672,0
+DLTR.US,D,20161102,000000,75.06,75.72,74.86,75.36,1112081,0
+DLTR.US,D,20161103,000000,75.29,75.72,73.84,74.07,1179273,0
+DLTR.US,D,20161104,000000,73.64,74.91,73.57,73.62,1420769,0
+DLTR.US,D,20161107,000000,74.76,75.89,74.14,75.54,1831830,0
+DLTR.US,D,20161108,000000,75.67,76.05,75,75.81,1929934,0
+DLTR.US,D,20161109,000000,72.68,76.19,72.55,76.04,3440756,0
+DLTR.US,D,20161110,000000,76.47,78,76.16,77.2,3210507,0
+DLTR.US,D,20161111,000000,77.05,78.73,76.93,77.81,1895382,0
+DLTR.US,D,20161114,000000,78.02,79.51,77.615,78.34,2883099,0
+DLTR.US,D,20161115,000000,78.69,79.25,77.97,79.17,2924679,0
+DLTR.US,D,20161116,000000,79.87,81.34,79.65,80.54,3758700,0
+DLTR.US,D,20161117,000000,79.82,81.925,79.73,81.65,3378794,0
+DLTR.US,D,20161118,000000,81.53,82.14,80.68,81.91,3576116,0
+DLTR.US,D,20161121,000000,81.97,83.13,80.88,81.99,6581515,0
+DLTR.US,D,20161122,000000,88.33,91.41,87.6,88.68,12321955,0
+DLTR.US,D,20161123,000000,88.66,89.89,87.51,88.86,3968395,0
+DLTR.US,D,20161125,000000,88.51,89.54,88.4,89.18,1053160,0
+DLTR.US,D,20161128,000000,88.7,90.17,88.25,89.58,3286257,0
+DLTR.US,D,20161129,000000,89.98,90.61,89.29,89.67,2689134,0
+DLTR.US,D,20161130,000000,89.29,89.96,88.04,88.16,3913372,0
+DLTR.US,D,20161201,000000,86.79,88.07,86.09,86.57,4229860,0
+DLTR.US,D,20161202,000000,86.82,88.509,86.05,87.76,2000213,0
+DLTR.US,D,20161205,000000,88.42,88.76,87.04,88.2,3417324,0
+DLTR.US,D,20161206,000000,88.96,88.975,87.535,87.93,2248209,0
+DLTR.US,D,20161207,000000,87.4,88.22,87.03,87.84,2985688,0
+DLTR.US,D,20161208,000000,87.84,87.875,86.72,87.12,3045455,0
+DLTR.US,D,20161209,000000,87.02,88.13,86.55,87.76,1601163,0
+DLTR.US,D,20161212,000000,87.56,87.94,86.06,86.09,1913717,0
+DLTR.US,D,20161213,000000,86.17,86.81,85.41,86.16,2188513,0
+DLTR.US,D,20161214,000000,86.4,86.62,84.62,84.72,2930373,0
+DLTR.US,D,20161215,000000,84.83,86.11,84.32,85.7,2193161,0
+DLTR.US,D,20161216,000000,85.61,85.85,84.035,84.2,3431425,0
+DLTR.US,D,20161219,000000,84.2,85.33,83.805,84.27,1731649,0
+DLTR.US,D,20161220,000000,84.42,85.83,84.35,85.09,1314516,0
+DLTR.US,D,20161221,000000,84.68,85.05,83.28,84.06,1706162,0
+DLTR.US,D,20161222,000000,84.02,84.02,78.94,79.31,5634115,0
+DLTR.US,D,20161223,000000,79.46,80.21,78.38,78.7,2180151,0
+DLTR.US,D,20161227,000000,78.97,79.7395,74.92,78.11,2177982,0
+DLTR.US,D,20161228,000000,78.54,79.17,77.4,77.67,1631435,0
+DLTR.US,D,20161229,000000,77.65,78.0798,76.81,77.34,1666726,0
+DLTR.US,D,20161230,000000,77.57,77.722,76.42,77.18,1688482,0
+DLTR.US,D,20170103,000000,77.57,78.14,76.415,77.45,2451299,0
+DLTR.US,D,20170104,000000,77.52,80.23,77.52,79.45,2990345,0
+DLTR.US,D,20170105,000000,78.42,79.5847,77.59,78.06,2771826,0
+DLTR.US,D,20170106,000000,78.17,78.44,76.94,77.09,3097639,0
+DLTR.US,D,20170109,000000,76.74,77.36,76.66,77.14,1950866,0
+DLTR.US,D,20170110,000000,77.05,78.4,76.75,77.96,2346131,0
+DLTR.US,D,20170111,000000,77.7,78.4,77.4358,77.81,1380291,0
+DLTR.US,D,20170112,000000,77.81,77.81,76.92,77.53,1625346,0
+DLTR.US,D,20170113,000000,77.49,77.71,76.88,77.13,1597150,0
+DLTR.US,D,20170117,000000,77.77,81.92,77.24,79.51,5028565,0
+DLTR.US,D,20170118,000000,78.51,79.12,76.4,77.31,4192185,0
+DLTR.US,D,20170119,000000,77.23,77.49,76.05,76.26,1968104,0
+DLTR.US,D,20170120,000000,76.69,77.04,75.6007,76.56,1976215,0
+DLTR.US,D,20170123,000000,76.58,76.72,75.29,75.55,1673407,0
+DLTR.US,D,20170124,000000,75.54,76.95,75.54,76.88,1572763,0
+DLTR.US,D,20170125,000000,77.41,77.82,76.62,76.89,1572028,0
+DLTR.US,D,20170126,000000,76.66,77.23,76,76.17,1740102,0
+DLTR.US,D,20170127,000000,76.34,76.485,73.92,74.05,2775723,0
+DLTR.US,D,20170130,000000,73.49,75.46,72.89,75.25,2454559,0
+DLTR.US,D,20170131,000000,74.8,77.22,74.37,77.19,3560658,0
+DLTR.US,D,20170201,000000,77.01,77.4,76.04,76.39,1804975,0
+DLTR.US,D,20170202,000000,76.76,78.62,76.44,77.2,3020456,0
+DLTR.US,D,20170203,000000,77.08,78.15,76.56,76.69,1775909,0
+DLTR.US,D,20170206,000000,76.71,76.85,74.96,75.12,2964461,0
+DLTR.US,D,20170207,000000,74.5,75.405,74.47,75.21,1576493,0
+DLTR.US,D,20170208,000000,75.35,76.88,75.22,76.66,2632387,0
+DLTR.US,D,20170209,000000,76.58,79.85,76.57,79.39,4458421,0
+DLTR.US,D,20170210,000000,79.73,79.9,77.93,78.02,3368052,0
+DLTR.US,D,20170213,000000,78.43,78.54,77.13,77.7,1545513,0
+DLTR.US,D,20170214,000000,77.5,79.9,77.5,79.8,2555141,0
+DLTR.US,D,20170215,000000,79.4,79.99,78.35,78.74,2067021,0
+DLTR.US,D,20170216,000000,78.7,79.55,77.51,78,1662176,0
+DLTR.US,D,20170217,000000,77.93,80.2,77.67,80,2509302,0
+DLTR.US,D,20170221,000000,80.5,82.25,79.22,79.76,2636622,0
+DLTR.US,D,20170222,000000,80.17,80.2,78.3,78.54,2336957,0
+DLTR.US,D,20170223,000000,78.74,78.92,76.93,77.57,3904430,0
+DLTR.US,D,20170224,000000,77.67,81.24,77.025,79.41,5545931,0
+DLTR.US,D,20170227,000000,79.7,79.98,78.405,79.56,3871318,0
+DLTR.US,D,20170228,000000,78.54,78.54,76.14,76.68,5017928,0
+DLTR.US,D,20170301,000000,78.97,82.1,74.74,76.84,10609775,0
+DLTR.US,D,20170302,000000,76.91,79.67,76.6601,77.74,5663353,0
+DLTR.US,D,20170303,000000,77.47,78,76.53,77.13,2838027,0
+DLTR.US,D,20170306,000000,77,77.15,75.64,75.93,2268632,0
+DLTR.US,D,20170307,000000,75.73,76.43,75.04,75.22,2559267,0
+DLTR.US,D,20170308,000000,75.34,76,75.01,75.6,2425897,0
+DLTR.US,D,20170309,000000,75.61,75.94,75.1,75.53,1974752,0
+DLTR.US,D,20170310,000000,75.83,76.1876,75,75.06,2457818,0
+DLTR.US,D,20170313,000000,74.98,75.12,73.81,74.58,3005308,0
+DLTR.US,D,20170314,000000,74.68,75.14,73.82,74.19,2069318,0
+DLTR.US,D,20170315,000000,74.11,74.72,73.45,74.56,2576278,0
+DLTR.US,D,20170316,000000,74,76.13,73.68,75.53,3594120,0
+DLTR.US,D,20170317,000000,76.48,76.48,74.91,75.7,2855650,0
+DLTR.US,D,20170320,000000,75.79,75.84,74.01,74.3,3554273,0
+DLTR.US,D,20170321,000000,74.72,74.9,72.91,73.44,3119055,0
+DLTR.US,D,20170322,000000,73.58,74.17,73,73.98,1920409,0
+DLTR.US,D,20170323,000000,74.64,75.2,74.06,74.38,2049188,0
+DLTR.US,D,20170324,000000,74.51,75.45,73.95,74.92,1859719,0
+DLTR.US,D,20170327,000000,74.89,76.57,74.56,76.13,2988146,0
+DLTR.US,D,20170328,000000,75.83,76.78,75.81,76.55,2539980,0
+DLTR.US,D,20170329,000000,76.32,78.87,76.22,78.51,4233032,0
+DLTR.US,D,20170330,000000,78.21,79.51,78.03,79.44,2818974,0
+DLTR.US,D,20170331,000000,79.28,79.88,78.44,78.46,2582804,0
+DLTR.US,D,20170403,000000,78.46,78.885,77.22,77.72,2415272,0
+DLTR.US,D,20170404,000000,77.76,77.96,76.9,77.67,2155593,0
+DLTR.US,D,20170405,000000,77.68,78.63,76.98,77.05,2184147,0
+DLTR.US,D,20170406,000000,77.06,79.07,77.02,78.05,3229150,0
+DLTR.US,D,20170407,000000,78.05,78.21,77.4301,77.61,2066277,0
+DLTR.US,D,20170410,000000,77.67,78.65,77.42,77.74,1423280,0
+DLTR.US,D,20170411,000000,77.68,77.7502,76.41,77.08,2283364,0
+DLTR.US,D,20170412,000000,76.8,77.52,76.54,77.14,1859649,0
+DLTR.US,D,20170413,000000,77.19,77.6,76.45,76.46,1700899,0
+DLTR.US,D,20170417,000000,76.67,76.945,76.17,76.83,1724531,0
+DLTR.US,D,20170418,000000,76.73,77.81,76.53,77.43,2085696,0
+DLTR.US,D,20170419,000000,77.81,78.9,77.49,78.02,2161451,0
+DLTR.US,D,20170420,000000,78.45,80.505,78.45,79.57,4018662,0
+DLTR.US,D,20170421,000000,79.73,79.79,78.68,78.81,2243746,0
+DLTR.US,D,20170424,000000,80.02,80.5,79.45,79.79,2244863,0
+DLTR.US,D,20170425,000000,80.28,80.82,79.37,80.69,1942644,0
+DLTR.US,D,20170426,000000,81,82.42,80.69,81.72,2962589,0
+DLTR.US,D,20170427,000000,81.73,83.14,81.4858,83.13,3065563,0
+DLTR.US,D,20170428,000000,82.98,83.21,82.23,82.77,2393323,0
+DLTR.US,D,20170501,000000,83.07,83.21,80.663,80.75,3632078,0
+DLTR.US,D,20170502,000000,80.75,82.1,80.4996,81.7,3347888,0
+DLTR.US,D,20170503,000000,81.73,82.39,81.41,81.92,2472893,0
+DLTR.US,D,20170504,000000,82.1,82.56,81.7,81.96,2385474,0
+DLTR.US,D,20170505,000000,82.38,82.68,81.65,82,1543458,0
+DLTR.US,D,20170508,000000,82.13,82.37,81.685,82.29,1279141,0
+DLTR.US,D,20170509,000000,82.46,83.48,82.33,82.78,1870588,0
+DLTR.US,D,20170510,000000,82.53,83.33,82.33,83.02,1216958,0
+DLTR.US,D,20170511,000000,82.35,83.04,81.15,81.49,1395699,0
+DLTR.US,D,20170512,000000,81.31,81.35,80.33,81.29,1633673,0
+DLTR.US,D,20170515,000000,81.5,82.05,80.78,80.94,1595692,0
+DLTR.US,D,20170516,000000,80.78,81.1308,78.88,79.1,2625228,0
+DLTR.US,D,20170517,000000,79.16,79.6,77.66,78.08,2762691,0
+DLTR.US,D,20170518,000000,78.34,79.45,77.83,79,1856336,0
+DLTR.US,D,20170519,000000,78.97,80,78.32,79.68,2163070,0
+DLTR.US,D,20170522,000000,79.62,81.1,79.35,80.92,2126697,0
+DLTR.US,D,20170523,000000,80.85,80.91,78.59,78.85,3588306,0
+DLTR.US,D,20170524,000000,78.86,79.14,76.72,78.08,5004362,0
+DLTR.US,D,20170525,000000,76.02,81,76,78.8,6419161,0
+DLTR.US,D,20170526,000000,79.15,80.46,77.71,78.28,2182268,0
+DLTR.US,D,20170530,000000,78.08,78.99,77.82,78.17,1980261,0
+DLTR.US,D,20170531,000000,78.27,78.38,76.43,77.7,3429397,0
+DLTR.US,D,20170601,000000,78.03,80.58,78.01,80.54,3956971,0
+DLTR.US,D,20170602,000000,80.49,80.93,79.85,80.43,1892758,0
+DLTR.US,D,20170605,000000,80.15,80.34,78.49,79.28,2324603,0
+DLTR.US,D,20170606,000000,78.61,78.61,76.25,76.88,4195901,0
+DLTR.US,D,20170607,000000,77.33,77.33,75,75.41,7290735,0
+DLTR.US,D,20170608,000000,75.79,77.09,74.66,74.84,2850321,0
+DLTR.US,D,20170609,000000,74.85,75.88,74.4,75.38,2248739,0
+DLTR.US,D,20170612,000000,75.43,76.77,74.95,75.35,2024983,0
+DLTR.US,D,20170613,000000,75.27,75.875,74.87,75.5,1416724,0
+DLTR.US,D,20170614,000000,75.52,75.85,74.695,75.27,2711516,0
+DLTR.US,D,20170615,000000,74.82,75.5799,72.34,72.73,3957483,0
+DLTR.US,D,20170616,000000,69.67,70.6338,65.63,70.07,11300874,0
+DLTR.US,D,20170619,000000,70.53,71,69.445,70.55,4429228,0
+DLTR.US,D,20170620,000000,70.62,70.69,68.73,68.94,3495713,0
+DLTR.US,D,20170621,000000,69.04,69.8765,67.6,68.05,4000741,0
+DLTR.US,D,20170622,000000,68.1,68.5351,67.61,67.68,2883490,0
+DLTR.US,D,20170623,000000,67.35,67.67,66.172,66.6,5430746,0
+DLTR.US,D,20170626,000000,66.81,68.53,66.53,68.49,6205160,0
+DLTR.US,D,20170627,000000,68.3,70.3,68.25,69.22,6544001,0
+DLTR.US,D,20170628,000000,70.48,70.81,69.37,69.97,4040220,0
+DLTR.US,D,20170629,000000,69.83,70.42,69.3375,69.73,2803226,0
+DLTR.US,D,20170630,000000,70.01,70.41,69.2301,69.92,2816889,0
+DLTR.US,D,20170703,000000,70.03,70.66,69.34,69.89,928409,0
+DLTR.US,D,20170705,000000,69.96,70.06,67.705,68.21,4280194,0
+DLTR.US,D,20170706,000000,68.06,68.29,67.55,67.93,2797930,0
+DLTR.US,D,20170707,000000,68,68.69,67.67,67.98,1771046,0
+DLTR.US,D,20170710,000000,67.9,68.02,66.01,66.39,3100712,0
+DLTR.US,D,20170711,000000,66.53,67.42,66.39,66.87,2789843,0
+DLTR.US,D,20170712,000000,67.35,68.07,67,67.4,1498551,0
+DLTR.US,D,20170713,000000,68.05,68.92,67.85,68.555,2882896,0
+DLTR.US,D,20170714,000000,68.79,69.15,68.2,69.11,2385436,0
+DLTR.US,D,20170717,000000,69.11,70.88,69.11,69.87,2537134,0
+DLTR.US,D,20170718,000000,69.87,70.01,68.82,69.27,1672846,0
+DLTR.US,D,20170719,000000,69.53,70.39,69.31,70.34,2246651,0
+DLTR.US,D,20170720,000000,70.6,71.15,70.09,70.77,3040633,0
+DLTR.US,D,20170721,000000,70.62,71.36,70.52,70.89,2686096,0
+DLTR.US,D,20170724,000000,70.6,70.6,68.66,69.28,2776499,0
+DLTR.US,D,20170725,000000,69.38,71.02,69.17,70.59,1996033,0
+DLTR.US,D,20170726,000000,70.3,71,69.54,70.92,1653198,0
+DLTR.US,D,20170727,000000,70.97,72.42,70.37,72.24,3007469,0
+DLTR.US,D,20170728,000000,71.92,72.38,71.17,71.8,1750915,0
+DLTR.US,D,20170731,000000,72,72.33,71.19,72.08,1416064,0
+DLTR.US,D,20170801,000000,72.1,73.1399,71.79,73.01,2572750,0
+DLTR.US,D,20170802,000000,72.74,73.37,72.23,72.97,2195412,0
+DLTR.US,D,20170803,000000,73.12,74.3,73.08,73.53,2510965,0
+DLTR.US,D,20170804,000000,73.77,74.21,73.23,74.11,1899721,0
+DLTR.US,D,20170807,000000,74.57,75.92,74.505,75.53,3729438,0
+DLTR.US,D,20170808,000000,75.53,76.06,75.32,75.75,2406275,0
+DLTR.US,D,20170809,000000,75.14,75.57,74.42,74.92,2815921,0
+DLTR.US,D,20170810,000000,74.26,74.29,72.78,73.08,2678940,0
+DLTR.US,D,20170811,000000,73.01,73.89,72.85,73.5,1789553,0
+DLTR.US,D,20170814,000000,74.14,75.7,73.95,74.62,3401472,0
+DLTR.US,D,20170815,000000,74.57,74.89,73.31,73.44,3203859,0
+DLTR.US,D,20170816,000000,74.26,75.04,74.22,74.44,4286261,0
+DLTR.US,D,20170817,000000,74.03,74.809,73.2,74.34,2376701,0
+DLTR.US,D,20170818,000000,74.24,74.87,74.2,74.25,2128280,0
+DLTR.US,D,20170821,000000,74.22,74.67,73.74,74.25,2497983,0
+DLTR.US,D,20170822,000000,74.51,75.43,74.51,74.95,1771725,0
+DLTR.US,D,20170823,000000,74.63,74.95,73.86,74.32,4425139,0
+DLTR.US,D,20170824,000000,82.21,82.255,77.57,78.5,13434533,0
+DLTR.US,D,20170825,000000,79.88,80.7799,77.92,80.39,4442170,0
+DLTR.US,D,20170828,000000,80.78,81.5,80.21,80.38,2474787,0
+DLTR.US,D,20170829,000000,79.59,80.3,79.43,79.7,3087447,0
+DLTR.US,D,20170830,000000,79.76,80.16,79.34,79.72,2771048,0
+DLTR.US,D,20170831,000000,79.23,80.23,78.32,79.64,3672171,0
+DLTR.US,D,20170901,000000,79.79,81.29,79.66,81.06,3235929,0
+DLTR.US,D,20170905,000000,81.41,83.32,81.37,82.49,3280001,0
+DLTR.US,D,20170906,000000,82.47,83.29,82.23,82.73,2467721,0
+DLTR.US,D,20170907,000000,82.85,83.49,82.67,83.23,2073697,0
+DLTR.US,D,20170908,000000,83.35,83.95,81.71,82.83,2718173,0
+DLTR.US,D,20170911,000000,83.14,83.51,82.2,83.4,2790886,0
+DLTR.US,D,20170912,000000,83.32,84.56,83.16,83.98,1655451,0
+DLTR.US,D,20170913,000000,83.97,84.9,83.6586,84.41,2077231,0
+DLTR.US,D,20170914,000000,84.14,84.4,83.13,83.46,1807227,0
+DLTR.US,D,20170915,000000,83.59,84.31,83,83.48,2757320,0
+DLTR.US,D,20170918,000000,83.45,84.56,83.05,83.19,1670894,0
+DLTR.US,D,20170919,000000,83.09,83.545,82.3601,83.43,2244471,0
+DLTR.US,D,20170920,000000,83.44,83.96,82.29,83.42,1784351,0
+DLTR.US,D,20170921,000000,83.44,83.54,82.4,83.14,1169298,0
+DLTR.US,D,20170922,000000,83.12,84.8,83.04,84.62,2232309,0
+DLTR.US,D,20170925,000000,84.08,86.0227,84.08,84.99,1985785,0
+DLTR.US,D,20170926,000000,85.21,86.05,84.75,84.89,1535576,0
+DLTR.US,D,20170927,000000,85.27,86.22,84.37,85.67,1745185,0
+DLTR.US,D,20170928,000000,85.15,85.82,84.65,85.69,1761318,0
+DLTR.US,D,20170929,000000,85.68,87.19,85.68,86.82,1819907,0
+DLTR.US,D,20171002,000000,86.6,86.92,86.18,86.47,1618439,0
+DLTR.US,D,20171003,000000,86.75,87.37,86.36,86.82,1497878,0
+DLTR.US,D,20171004,000000,88,89.77,87.62,89.05,3784163,0
+DLTR.US,D,20171005,000000,89.04,89.9,88.63,89.15,2074307,0
+DLTR.US,D,20171006,000000,88.64,89.5,88.34,89.42,2524410,0
+DLTR.US,D,20171009,000000,89.61,89.61,87.9215,88.37,1834897,0
+DLTR.US,D,20171010,000000,88.56,90.51,88.5,89.3,1861392,0
+DLTR.US,D,20171011,000000,89.2,91.39,89.13,91.23,2660655,0
+DLTR.US,D,20171012,000000,91.23,91.5,89.95,91.37,2196658,0
+DLTR.US,D,20171013,000000,90.16,92.15,89.94,91.5,2036320,0
+DLTR.US,D,20171016,000000,91.06,92.05,91.06,91.95,1837813,0
+DLTR.US,D,20171017,000000,91.7,92.22,91.15,91.53,1167038,0
+DLTR.US,D,20171018,000000,91.45,92.05,91.26,91.47,1476071,0
+DLTR.US,D,20171019,000000,91.4,91.93,90.8,91.41,1222338,0
+DLTR.US,D,20171020,000000,91.95,92.55,91.58,92.37,1971460,0
+DLTR.US,D,20171023,000000,92.38,93.68,91.58,91.72,1579072,0
+DLTR.US,D,20171024,000000,91.61,92.31,91.13,91.78,2518545,0
+DLTR.US,D,20171025,000000,91.5,91.9,91.06,91.61,1159867,0
+DLTR.US,D,20171026,000000,92.12,93.34,91.78,93.23,1638724,0
+DLTR.US,D,20171027,000000,92.22,93.33,90.85,93.21,2192050,0
+DLTR.US,D,20171030,000000,92.495,92.92,90.3,91.44,2234680,0
+DLTR.US,D,20171031,000000,91.63,92.21,91.05,91.25,1384384,0
+DLTR.US,D,20171101,000000,91.6,92.06,90.34,91.12,1750042,0
+DLTR.US,D,20171102,000000,91.2,94.8,90.89,92.55,2194202,0
+DLTR.US,D,20171103,000000,93.28,94.49,92.815,93.75,2538306,0
+DLTR.US,D,20171106,000000,93.48,93.74,92.335,93.39,1334917,0
+DLTR.US,D,20171107,000000,93.47,93.62,92.48,93.62,1474787,0
+DLTR.US,D,20171108,000000,93.32,94.6599,93.1,93.88,1193766,0
+DLTR.US,D,20171109,000000,93.35,95.09,93.35,94.38,1713570,0
+DLTR.US,D,20171110,000000,94.14,95.64,93.92,95.06,2995798,0
+DLTR.US,D,20171113,000000,93.69,95.4605,93.69,93.69,1737409,0
+DLTR.US,D,20171114,000000,93.48,93.57,92.3,93.45,2054437,0
+DLTR.US,D,20171115,000000,92.83,93.76,91.305,93.09,1998356,0
+DLTR.US,D,20171116,000000,93.56,94.975,93.15,94.63,2135661,0
+DLTR.US,D,20171117,000000,94.79,95.22,93.99,94.61,1942971,0
+DLTR.US,D,20171120,000000,95.12,97.24,94.71,97.11,5257688,0
+DLTR.US,D,20171121,000000,100.15,100.54,95.44,99.46,7827606,0
+DLTR.US,D,20171122,000000,99.23,100.74,98.99,99.77,3054299,0
+DLTR.US,D,20171124,000000,99.7,99.7,98.03,98.38,1741570,0
+DLTR.US,D,20171127,000000,98.32,98.98,97.7,98.2,2483747,0
+DLTR.US,D,20171128,000000,98.39,101.09,98.38,100.94,2464108,0
+DLTR.US,D,20171129,000000,101.31,104.4,101.01,104.13,3309834,0
+DLTR.US,D,20171130,000000,104.15,105.14,102.65,102.76,3959720,0
+DLTR.US,D,20171201,000000,101.82,103.91,100.645,103.01,2461850,0
+DLTR.US,D,20171204,000000,104.49,107.11,104.41,106.37,2678780,0
+DLTR.US,D,20171205,000000,106.26,106.94,104.78,105.89,2015146,0
+DLTR.US,D,20171206,000000,106.19,106.52,105.174,105.52,2080397,0
+DLTR.US,D,20171207,000000,107.93,108.07,106.14,107.31,2668008,0
+DLTR.US,D,20171208,000000,107.58,108.9,107.17,108.67,2375820,0
+DLTR.US,D,20171211,000000,108.67,108.67,105.45,107.07,2444520,0
+DLTR.US,D,20171212,000000,107.58,109,106.1,106.22,2480871,0
+DLTR.US,D,20171213,000000,106,106.55,105.25,105.59,2113385,0
+DLTR.US,D,20171214,000000,106.15,106.78,104,104.65,1958008,0
+DLTR.US,D,20171215,000000,105.21,107.27,104.26,106.29,3283771,0
+DLTR.US,D,20171218,000000,107.06,109.5,106.45,109.1,2483608,0
+DLTR.US,D,20171219,000000,109.52,110.855,108.51,109.16,1814736,0
+DLTR.US,D,20171220,000000,109.63,110.75,108.31,108.92,1607848,0
+DLTR.US,D,20171221,000000,109.32,109.63,108.32,108.47,2052438,0
+DLTR.US,D,20171222,000000,108.45,109.74,107.79,109.46,1441429,0
+DLTR.US,D,20171226,000000,109.58,110.69,108.2,108.5,1180612,0
+DLTR.US,D,20171227,000000,108.5,108.77,107.12,107.49,1768932,0
+DLTR.US,D,20171228,000000,108,108.41,107.45,108.07,1259931,0
+DLTR.US,D,20171229,000000,107.86,108.7,107.27,107.31,1370891,0
+DLTR.US,D,20180102,000000,107.99,109.21,107.99,108.69,1411762,0
+DLTR.US,D,20180103,000000,109.06,109.48,107.58,108.02,1519844,0
+DLTR.US,D,20180104,000000,108.1,109.76,106.5,108.86,1825534,0
+DLTR.US,D,20180105,000000,109.59,111.23,109.29,111.14,2054246,0
+DLTR.US,D,20180108,000000,110.76,111.63,109.05,109.1,1801661,0
+DLTR.US,D,20180109,000000,109.5,109.815,108.66,109.69,1584396,0
+DLTR.US,D,20180110,000000,109.16,109.94,108.78,109.63,1048811,0
+DLTR.US,D,20180111,000000,109.66,111.69,109.18,111.35,2063706,0
+DLTR.US,D,20180112,000000,112.1,115.05,111.64,114.84,2400068,0
+DLTR.US,D,20180116,000000,115.49,115.89,112.55,112.88,2005426,0
+DLTR.US,D,20180117,000000,114.49,114.79,112.57,112.8,2230777,0
+DLTR.US,D,20180118,000000,113.07,113.33,111.57,112.9,1566448,0
+DLTR.US,D,20180119,000000,113.1,115,112.34,114.73,1907642,0
+DLTR.US,D,20180122,000000,114.28,115.04,113.43,115.02,1779950,0
+DLTR.US,D,20180123,000000,115.1,116.28,113.86,114.7,2045001,0
+DLTR.US,D,20180124,000000,114.41,115.485,112.72,114.34,1709120,0
+DLTR.US,D,20180125,000000,114.68,115.52,113.06,115.07,1559656,0
+DLTR.US,D,20180126,000000,115,115.5,113.83,115.43,1628762,0
+DLTR.US,D,20180129,000000,115.03,116.58,114.54,116.35,1806100,0
+DLTR.US,D,20180130,000000,115.99,116.39,114.34,114.6,1921055,0
+DLTR.US,D,20180131,000000,114.77,116.65,113.74,115,1800315,0
+DLTR.US,D,20180201,000000,113.6,114.89,111.745,113.87,1436476,0
+DLTR.US,D,20180202,000000,112.53,112.89,108.67,108.83,2157067,0
+DLTR.US,D,20180205,000000,108.39,110.44,105.24,105.24,1994416,0
+DLTR.US,D,20180206,000000,103.03,108.485,101.071,107.85,2850463,0
+DLTR.US,D,20180207,000000,107.07,108.76,106.07,106.08,2006233,0
+DLTR.US,D,20180208,000000,105.74,106.35,101.54,101.58,2998401,0
+DLTR.US,D,20180209,000000,102.33,108.91,101.54,107.62,4168825,0
+DLTR.US,D,20180212,000000,108.17,108.692,103.683,104.74,5203391,0
+DLTR.US,D,20180213,000000,103.73,106.82,103.72,104.84,2467977,0
+DLTR.US,D,20180214,000000,103.79,107.77,103.213,105.87,2641957,0
+DLTR.US,D,20180215,000000,106.02,108.58,105.33,108.57,1961622,0
+DLTR.US,D,20180216,000000,108.25,109.57,107.56,107.96,2116775,0
+DLTR.US,D,20180220,000000,105.71,109.23,104.59,106.81,2427139,0
+DLTR.US,D,20180221,000000,106.81,108.26,105.57,105.69,1532785,0
+DLTR.US,D,20180222,000000,106.5,107.845,106.11,107,1653163,0
+DLTR.US,D,20180223,000000,107.67,107.7,104.46,106.61,2557745,0
+DLTR.US,D,20180226,000000,107.5,108.83,106.01,106.22,2825535,0
+DLTR.US,D,20180227,000000,106.32,107.41,103.09,103.93,2959335,0
+DLTR.US,D,20180228,000000,104.57,105.11,102.61,102.64,3570812,0
+DLTR.US,D,20180301,000000,102.94,105.4,102.07,104.09,2790804,0
+DLTR.US,D,20180302,000000,103.38,105.59,102.12,104.41,2334426,0
+DLTR.US,D,20180305,000000,103.48,103.85,100.244,102.64,3121900,0
+DLTR.US,D,20180306,000000,102.95,104.73,101.17,104.36,4489755,0
+DLTR.US,D,20180307,000000,90.25,90.84,86.85,89.25,22028282,0
+DLTR.US,D,20180308,000000,91,93.78,90.72,91.32,11477534,0
+DLTR.US,D,20180309,000000,91.89,92.75,91.08,92.7,4464309,0
+DLTR.US,D,20180312,000000,93.06,94.955,92.695,94.29,5354959,0
+DLTR.US,D,20180313,000000,94.48,96.24,94.21,94.42,4922608,0
+DLTR.US,D,20180314,000000,94.4,94.59,92.17,92.81,3243996,0
+DLTR.US,D,20180315,000000,94.08,95.43,93.45,94.16,2781710,0
+DLTR.US,D,20180316,000000,94.39,95.92,93.76,95.75,4172418,0
+DLTR.US,D,20180319,000000,95.31,95.74,93.9587,94.57,3122838,0
+DLTR.US,D,20180320,000000,94.49,95.0125,93.35,94.94,2837074,0
+DLTR.US,D,20180321,000000,94.46,95.91,94.05,94.72,3464388,0
+DLTR.US,D,20180322,000000,93.4,94.84,92.61,93.54,4472765,0
+DLTR.US,D,20180323,000000,93.7,94.25,91.81,91.95,2707652,0
+DLTR.US,D,20180326,000000,95.13,95.96,93.65,95.21,2648546,0
+DLTR.US,D,20180327,000000,95.68,95.68,93.06,93.63,1522358,0
+DLTR.US,D,20180328,000000,93.53,95.28,93.53,93.91,1983385,0
+DLTR.US,D,20180329,000000,94.57,95.47,94.35,94.9,2357783,0
+DLTR.US,D,20180402,000000,94.74,94.99,93.16,94.4,2603349,0
+DLTR.US,D,20180403,000000,95.27,95.67,94.33,94.88,1790165,0
+DLTR.US,D,20180404,000000,94.22,97.8,93.7,97.56,1938216,0
+DLTR.US,D,20180405,000000,97.94,100.07,96.69,99,2853430,0
+DLTR.US,D,20180406,000000,98.07,99.76,97.28,98.72,3015936,0
+DLTR.US,D,20180409,000000,99.7,100.24,98.65,98.74,1642727,0
+DLTR.US,D,20180410,000000,100,100.3,97.93,99.07,2434828,0
+DLTR.US,D,20180411,000000,98.25,99.03,97.92,98.25,1624665,0
+DLTR.US,D,20180412,000000,98.52,99.53,98.01,98.1,1493375,0
+DLTR.US,D,20180413,000000,98.69,98.8,96.66,97.13,1649424,0
+DLTR.US,D,20180416,000000,97.43,97.88,96.3001,97.55,1727634,0
+DLTR.US,D,20180417,000000,98.18,99.25,97.97,98.87,1419419,0
+DLTR.US,D,20180418,000000,100.43,101.75,100.19,100.52,1705220,0
+DLTR.US,D,20180419,000000,100.16,100.38,97.92,98.9,1868707,0
+DLTR.US,D,20180420,000000,98.67,98.8,96.92,97.56,2376729,0
+DLTR.US,D,20180423,000000,97.43,98.02,96.47,97.51,2184534,0
+DLTR.US,D,20180424,000000,98.39,98.39,96.01,96.52,1851776,0
+DLTR.US,D,20180425,000000,96.34,97.52,95.115,96.91,1519106,0
+DLTR.US,D,20180426,000000,96.86,97.58,95.58,96.93,2998485,0
+DLTR.US,D,20180427,000000,96.75,97.76,96.465,97.36,1863935,0
+DLTR.US,D,20180430,000000,97.81,98.1,95.89,95.89,1749728,0
+DLTR.US,D,20180501,000000,95.83,96.34,95.02,95.93,1373255,0
+DLTR.US,D,20180502,000000,95.49,97.02,94.8,96.21,1524831,0
+DLTR.US,D,20180503,000000,95.68,96.075,94.39,95.56,1124746,0
+DLTR.US,D,20180504,000000,95.15,95.15,93.02,93.61,2933641,0
+DLTR.US,D,20180507,000000,93.62,93.98,92.2,92.8,2308769,0
+DLTR.US,D,20180508,000000,92.92,94.45,92.51,93.68,1944679,0
+DLTR.US,D,20180509,000000,93.29,93.95,92.08,93.55,1923238,0
+DLTR.US,D,20180510,000000,93.39,93.92,92.34,92.62,2737856,0
+DLTR.US,D,20180511,000000,91.88,93.95,90.21,93.89,3140190,0
+DLTR.US,D,20180514,000000,93.93,95.24,93.8,94.86,2659452,0
+DLTR.US,D,20180515,000000,94.01,96.08,94.01,95.29,2293504,0
+DLTR.US,D,20180516,000000,95.01,96.66,94.2,94.49,2716145,0
+DLTR.US,D,20180517,000000,94.71,95,93.8,94.29,1526656,0
+DLTR.US,D,20180518,000000,93.77,94.33,93.05,93.1,3067720,0
+DLTR.US,D,20180521,000000,93.78,94.72,93.51,93.82,2085286,0
+DLTR.US,D,20180522,000000,94.26,95.12,93.48,93.59,2533312,0
+DLTR.US,D,20180523,000000,92.54,93.73,92.2653,93.68,1794811,0
+DLTR.US,D,20180524,000000,93.69,97.65,93.67,94.65,2221516,0
+DLTR.US,D,20180525,000000,94.69,96.04,94.19,95.18,2387711,0
+DLTR.US,D,20180529,000000,95.01,95.71,94.105,94.9,2866364,0
+DLTR.US,D,20180530,000000,95.61,96.71,94.7,96.35,3298617,0
+DLTR.US,D,20180531,000000,88.27,89,81.31,82.59,18431865,0
+DLTR.US,D,20180601,000000,83.15,83.4,81.01,81.28,7654631,0
+DLTR.US,D,20180604,000000,81.08,81.69,80.01,81.21,5765700,0
+DLTR.US,D,20180605,000000,81.4,83.29,81.21,82.95,5868174,0
+DLTR.US,D,20180606,000000,83.23,83.68,81,81.59,4617474,0
+DLTR.US,D,20180607,000000,82.05,82.48,81.08,81.96,4621272,0
+DLTR.US,D,20180608,000000,81.96,82.91,81.875,82.63,3988010,0
+DLTR.US,D,20180611,000000,82.5,84.25,82.47,83.95,3077397,0
+DLTR.US,D,20180612,000000,84.1,87.07,83.96,86.59,4562224,0
+DLTR.US,D,20180613,000000,86.72,88.78,86.31,87.98,5520086,0
+DLTR.US,D,20180614,000000,88.16,88.64,87.19,88.34,3407382,0
+DLTR.US,D,20180615,000000,88.27,88.5802,87.29,88.02,4065364,0
+DLTR.US,D,20180618,000000,87.39,89.1,87.1,88.4,3134050,0
+DLTR.US,D,20180619,000000,87.6,87.79,86.27,87.27,3218869,0
+DLTR.US,D,20180620,000000,87.88,88.24,85.93,86.56,2192114,0
+DLTR.US,D,20180621,000000,86.52,87.35,86.06,86.22,2823954,0
+DLTR.US,D,20180622,000000,86.58,87.38,86.375,86.99,5743384,0
+DLTR.US,D,20180625,000000,87.12,87.36,85.94,86.55,1784378,0
+DLTR.US,D,20180626,000000,86.61,86.72,84.77,85.15,2369843,0
+DLTR.US,D,20180627,000000,85.32,85.32,83.5,83.53,2354771,0
+DLTR.US,D,20180628,000000,83.62,85.48,82.04,85.01,3439570,0
+DLTR.US,D,20180629,000000,85,86.4,84.77,85,2292476,0
+DLTR.US,D,20180702,000000,84.53,84.74,83.32,84.03,1965407,0
+DLTR.US,D,20180703,000000,84.3,84.864,83.46,83.55,812250,0
+DLTR.US,D,20180705,000000,83.79,84.13,83.21,83.99,1642342,0
+DLTR.US,D,20180706,000000,84.23,85.53,83.88,84.63,1464179,0
+DLTR.US,D,20180709,000000,84.65,85.83,84.26,84.67,2263692,0
+DLTR.US,D,20180710,000000,84.83,85.92,84.5,85.83,1764951,0
+DLTR.US,D,20180711,000000,85.73,85.84,83.73,85.2,2767145,0
+DLTR.US,D,20180712,000000,85.6,86,84.88,85.74,1833365,0
+DLTR.US,D,20180713,000000,85.95,87.09,85.55,86.75,1904139,0
+DLTR.US,D,20180716,000000,86.66,86.7,85.241,86.09,1629361,0
+DLTR.US,D,20180717,000000,86.08,87.44,85.81,86.73,2130538,0
+DLTR.US,D,20180718,000000,86.98,86.98,85.445,86.63,2001536,0
+DLTR.US,D,20180719,000000,86.71,87.82,86.23,87.49,2314871,0
+DLTR.US,D,20180720,000000,87.25,87.32,85.96,86.44,2606965,0
+DLTR.US,D,20180723,000000,86.34,88.36,86.12,87.99,2737971,0
+DLTR.US,D,20180724,000000,87.72,88.98,87.68,88.28,2895530,0
+DLTR.US,D,20180725,000000,88.42,89.76,88.1025,89.4,2957503,0
+DLTR.US,D,20180726,000000,89.79,90.79,89.1,89.22,2341001,0
+DLTR.US,D,20180727,000000,89.55,90.01,87.46,87.99,1867017,0
+DLTR.US,D,20180730,000000,87.92,90.07,87.6,90.02,3026968,0
+DLTR.US,D,20180731,000000,90,91.33,89.4,91.28,2997688,0
+DLTR.US,D,20180801,000000,91.02,91.25,89.46,89.89,5689875,0
+DLTR.US,D,20180802,000000,89.56,91.04,89.42,90.66,2228798,0
+DLTR.US,D,20180803,000000,90.69,90.869,89.86,90.28,1392640,0
+DLTR.US,D,20180806,000000,90.35,91.17,89.85,90.79,1716594,0
+DLTR.US,D,20180807,000000,91.22,93.4,90.98,92.88,2118957,0
+DLTR.US,D,20180808,000000,92.88,92.88,91.27,91.62,2043698,0
+DLTR.US,D,20180809,000000,91.73,92.99,91.53,92.7,1738406,0
+DLTR.US,D,20180810,000000,92.06,93.13,91.91,92.43,1279593,0
+DLTR.US,D,20180813,000000,93.86,94.95,92.2,92.97,3336651,0
+DLTR.US,D,20180814,000000,93,94.84,93,94.53,2720671,0
+DLTR.US,D,20180815,000000,93.97,94.41,93.6127,94.23,2907777,0
+DLTR.US,D,20180816,000000,95.3,96,94.13,95.05,3083109,0
+DLTR.US,D,20180817,000000,94.93,96.09,94.28,95.61,1821995,0
+DLTR.US,D,20180820,000000,96,96,94.909,94.98,3152530,0
+DLTR.US,D,20180821,000000,95.3,95.65,94.86,94.99,2602139,0
+DLTR.US,D,20180822,000000,94.88,95,93.14,93.32,4019374,0
+DLTR.US,D,20180823,000000,93.14,94.76,92.5,94.17,3106972,0
+DLTR.US,D,20180824,000000,93.9,94.16,93.01,93.46,2105186,0
+DLTR.US,D,20180827,000000,94.22,94.48,92.8475,93.07,3021360,0
+DLTR.US,D,20180828,000000,93.03,93.89,92.84,93.38,3933219,0
+DLTR.US,D,20180829,000000,93.38,94.51,92.721,94.46,4330173,0
+DLTR.US,D,20180830,000000,89.6,90.38,79.77,79.78,25539545,0
+DLTR.US,D,20180831,000000,80.36,81.05,79.5,80.51,7458330,0
+DLTR.US,D,20180904,000000,80.45,81.7,79.17,79.98,8938229,0
+DLTR.US,D,20180905,000000,79.76,83.04,79.6511,82.64,7281006,0
+DLTR.US,D,20180906,000000,82.92,83.29,81.44,82.12,5243926,0
+DLTR.US,D,20180907,000000,81.6,82.27,80.78,82.24,5507528,0
+DLTR.US,D,20180910,000000,82.42,83.97,82.41,83.9,4669690,0
+DLTR.US,D,20180911,000000,83.89,84.7,83.4,83.8,4685953,0
+DLTR.US,D,20180912,000000,83.94,85.09,83.39,84.97,4307268,0
+DLTR.US,D,20180913,000000,84.97,85.27,83.83,84.41,2937606,0
+DLTR.US,D,20180914,000000,84.27,84.87,83.57,84.57,3074893,0
+DLTR.US,D,20180917,000000,84.71,86,84.4,85.5,4448873,0
+DLTR.US,D,20180918,000000,85,85.66,84.56,85.21,4914206,0
+DLTR.US,D,20180919,000000,85.73,85.73,84.02,84.28,5389350,0
+DLTR.US,D,20180920,000000,84.6,86.3,84.05,86.22,5978575,0
+DLTR.US,D,20180921,000000,86.71,86.71,84.67,85.07,4206583,0
+DLTR.US,D,20180924,000000,84.6,85.93,84.23,85.63,2756734,0
+DLTR.US,D,20180925,000000,84.44,85.52,84.01,85.26,3409232,0
+DLTR.US,D,20180926,000000,85.71,85.71,84.295,84.36,5191298,0
+DLTR.US,D,20180927,000000,84.18,84.41,81.93,82.08,3527581,0
+DLTR.US,D,20180928,000000,82.39,82.39,80.94,81.55,3246025,0
+DLTR.US,D,20181001,000000,81.91,82.69,81.56,82.22,4749192,0
+DLTR.US,D,20181002,000000,82.41,82.97,81.43,81.64,2729498,0
+DLTR.US,D,20181003,000000,81.64,82.15,80.83,81.55,2995942,0
+DLTR.US,D,20181004,000000,81.12,81.68,80.85,81.11,2586456,0
+DLTR.US,D,20181005,000000,81.15,81.63,80.22,80.64,3639146,0
+DLTR.US,D,20181008,000000,80.63,82.47,80.63,82.28,2111363,0
+DLTR.US,D,20181009,000000,83.6,85.46,82.55,82.86,5335835,0
+DLTR.US,D,20181010,000000,82.92,85.1,82.34,84.23,4312232,0
+DLTR.US,D,20181011,000000,83.81,84.4096,78.78,79.51,9635407,0
+DLTR.US,D,20181012,000000,81.16,81.43,79.66,81.14,3840394,0
+DLTR.US,D,20181015,000000,80.37,81.5644,79.94,80.97,2866404,0
+DLTR.US,D,20181016,000000,81.29,86.98,80.47,86.5,11097746,0
+DLTR.US,D,20181017,000000,86.3,87.38,84.91,85.3,3731508,0
+DLTR.US,D,20181018,000000,85.36,86.51,84.39,84.8,2946941,0
+DLTR.US,D,20181019,000000,85.4,85.5,83.51,84.51,2621064,0
+DLTR.US,D,20181022,000000,84.82,85.31,83.12,83.52,2159111,0
+DLTR.US,D,20181023,000000,82.49,84.37,82.235,83.88,2528477,0
+DLTR.US,D,20181024,000000,84,85.08,82.16,82.43,3851120,0
+DLTR.US,D,20181025,000000,82.94,83.87,82.37,83.02,2988222,0
+DLTR.US,D,20181026,000000,81.72,84.08,81.34,83.28,2702443,0
+DLTR.US,D,20181029,000000,84.25,85.57,82.7,83.79,3317795,0
+DLTR.US,D,20181030,000000,84.21,85.08,83.68,84.34,2114075,0
+DLTR.US,D,20181031,000000,85,85.04,83.52,84.3,2630635,0
+DLTR.US,D,20181101,000000,84.22,85.61,83.84,84.9,2023309,0
+DLTR.US,D,20181102,000000,85.42,86.15,84.96,85.15,2998722,0
+DLTR.US,D,20181105,000000,85.21,86.48,84.9,86.08,1689002,0
+DLTR.US,D,20181106,000000,85.89,86.36,85.34,86.1,1576879,0
+DLTR.US,D,20181107,000000,86.61,86.8057,85.63,86.45,2318747,0
+DLTR.US,D,20181108,000000,86.42,88.33,86.12,87.85,2981069,0
+DLTR.US,D,20181109,000000,87.69,87.94,85.93,86.38,2031878,0
+DLTR.US,D,20181112,000000,86.81,87.15,85.45,85.99,2902648,0
+DLTR.US,D,20181113,000000,86.39,87.23,85.92,86.94,1508107,0
+DLTR.US,D,20181114,000000,86.95,87.54,85.3,85.51,2864796,0
+DLTR.US,D,20181115,000000,85.14,85.92,83.03,85.52,2882219,0
+DLTR.US,D,20181116,000000,84.98,85.45,83.38,84.2,2737830,0
+DLTR.US,D,20181119,000000,84.15,85.45,83.55,84.03,2082370,0
+DLTR.US,D,20181120,000000,82,82.64,81.21,81.52,3665110,0
+DLTR.US,D,20181121,000000,81.93,83.08,81.5201,82.13,2463181,0
+DLTR.US,D,20181123,000000,81.89,83.34,81.4763,83.01,1208966,0
+DLTR.US,D,20181126,000000,84.94,84.94,82.02,83.15,3609461,0
+DLTR.US,D,20181127,000000,82.61,83.14,81.02,81.82,4560163,0
+DLTR.US,D,20181128,000000,82.13,83.77,81.73,83.32,5289624,0
+DLTR.US,D,20181129,000000,84.54,88.92,84.01,88.43,12183630,0
+DLTR.US,D,20181130,000000,88.63,89.48,86.73,86.77,6647066,0
+DLTR.US,D,20181203,000000,87.6,88.3,85.52,86.67,5059414,0
+DLTR.US,D,20181204,000000,86.35,87.15,84.83,86.25,3794907,0
+DLTR.US,D,20181206,000000,85.89,86.3,84.99,86.25,3171723,0
+DLTR.US,D,20181207,000000,85.15,85.85,83.23,83.39,3345854,0
+DLTR.US,D,20181210,000000,83.75,84.07,81.71,83.82,2820133,0
+DLTR.US,D,20181211,000000,84.67,86.04,83.76,84.81,2370234,0
+DLTR.US,D,20181212,000000,85.66,86.05,84.345,84.58,1690667,0
+DLTR.US,D,20181213,000000,84.77,85.48,84.77,85.05,1934340,0
+DLTR.US,D,20181214,000000,86.36,86.97,85.24,85.86,2980170,0
+DLTR.US,D,20181217,000000,85.74,86.95,84.5,85.01,3568958,0
+DLTR.US,D,20181218,000000,85.57,86.56,85.47,85.86,2879175,0
+DLTR.US,D,20181219,000000,85.9,87.83,85.6,86.23,4222818,0
+DLTR.US,D,20181220,000000,86.27,86.43,83.21,83.77,3410186,0
+DLTR.US,D,20181221,000000,83.93,85.58,83.02,83.46,5334046,0
+DLTR.US,D,20181224,000000,83.39,83.97,82.21,83.35,1474072,0
+DLTR.US,D,20181226,000000,83.92,88.36,83.92,88.02,3850520,0
+DLTR.US,D,20181227,000000,86.61,87.73,85.39,87.33,3204524,0
+DLTR.US,D,20181228,000000,87.75,88.64,87.32,87.73,2186477,0
+DLTR.US,D,20181231,000000,88.11,90.32,87.87,90.32,2598071,0
+DLTR.US,D,20190102,000000,89.8,91.53,89.04,91.2,3328353,0
+DLTR.US,D,20190103,000000,90.65,91.82,90.1,90.76,2789323,0
+DLTR.US,D,20190104,000000,91.71,93.64,91.37,92.89,3271750,0
+DLTR.US,D,20190107,000000,96.27,98.94,95.9,97.96,6433909,0
+DLTR.US,D,20190108,000000,98.325,98.98,96.76,98.6,3711449,0
+DLTR.US,D,20190109,000000,98.56,99.715,96.94,97.17,3258244,0
+DLTR.US,D,20190110,000000,94.01,96.93,94.01,96.41,3439942,0
+DLTR.US,D,20190111,000000,96.23,97.52,96,97.28,1733643,0
+DLTR.US,D,20190114,000000,97,97.85,96.07,97.23,2592410,0
+DLTR.US,D,20190115,000000,97.45,97.58,95.47,95.95,3076893,0
+DLTR.US,D,20190116,000000,95.72,96.175,93.77,93.86,3091642,0
+DLTR.US,D,20190117,000000,93.29,94.65,92.92,94.57,3139365,0
+DLTR.US,D,20190118,000000,95.29,95.74,94.49,94.66,2846283,0
+DLTR.US,D,20190122,000000,94.12,96.725,94.12,95.73,2161607,0
+DLTR.US,D,20190123,000000,95.42,96.27,93.84,94.44,2233305,0
+DLTR.US,D,20190124,000000,94.83,95.41,94.03,94.56,2578710,0
+DLTR.US,D,20190125,000000,95.19,97.15,95.19,96.92,2472872,0
+DLTR.US,D,20190128,000000,96.15,96.98,94.87,95.62,1468968,0
+DLTR.US,D,20190129,000000,95.55,96.46,95.061,96.2,2011680,0
+DLTR.US,D,20190130,000000,96.68,96.68,95.336,96.04,1416563,0
+DLTR.US,D,20190131,000000,96.15,96.89,95.55,96.83,2280748,0
+DLTR.US,D,20190201,000000,96.87,97.42,95.64,96.69,1754684,0
+DLTR.US,D,20190204,000000,96.72,98.6,96.125,98.54,1880166,0
+DLTR.US,D,20190205,000000,98.98,99.36,97.74,98.1,2376460,0
+DLTR.US,D,20190206,000000,97.78,98.1,97.07,97.79,1339771,0
+DLTR.US,D,20190207,000000,97.44,98.99,96.82,98.29,1566717,0
+DLTR.US,D,20190208,000000,97.81,98.29,97.29,97.65,1312059,0
+DLTR.US,D,20190211,000000,97.64,98.23,97.26,97.6,1178927,0
+DLTR.US,D,20190212,000000,98.34,98.71,97.97,98.08,1743238,0
+DLTR.US,D,20190213,000000,98.45,98.965,97.55,98.56,2039911,0
+DLTR.US,D,20190214,000000,98.06,99.1,97.67,98.53,1613481,0
+DLTR.US,D,20190215,000000,99.16,100.12,98.61,98.85,1570780,0
+DLTR.US,D,20190219,000000,99.4,99.44,98.41,99.05,1936408,0
+DLTR.US,D,20190220,000000,99.21,100.01,98.36,99.19,2205734,0
+DLTR.US,D,20190221,000000,98.95,98.95,97.7,98.12,1017169,0
+DLTR.US,D,20190222,000000,98.29,98.57,96.46,97.11,1997147,0
+DLTR.US,D,20190225,000000,97.8,98.4,97.16,97.28,2163720,0
+DLTR.US,D,20190226,000000,97.29,97.52,95.8,96.49,2621543,0
+DLTR.US,D,20190227,000000,96.19,96.6,94.75,95.77,2892520,0
+DLTR.US,D,20190228,000000,95.55,96.7,95.14,96.33,2551587,0
+DLTR.US,D,20190301,000000,96.86,97.39,95.95,96.36,2153468,0
+DLTR.US,D,20190304,000000,96.42,97.05,95.01,95.27,1945296,0
+DLTR.US,D,20190305,000000,96.14,96.14,95.08,95.47,2565572,0
+DLTR.US,D,20190306,000000,97.66,101.09,95.2,100.35,10496180,0
+DLTR.US,D,20190307,000000,99.43,103.51,99.04,103.16,5266004,0
+DLTR.US,D,20190308,000000,102.42,104.19,101.13,102.4,2332404,0
+DLTR.US,D,20190311,000000,102.19,103.91,101.661,103.84,2199826,0
+DLTR.US,D,20190312,000000,104.27,104.49,101.96,102.45,1885652,0
+DLTR.US,D,20190313,000000,102.62,103.22,102.2,102.56,1746530,0
+DLTR.US,D,20190314,000000,101.75,101.75,99.84,100.65,2565984,0
+DLTR.US,D,20190315,000000,100.52,100.79,99.51,99.86,3499454,0
+DLTR.US,D,20190318,000000,100.41,101.08,99.77,101.03,1738146,0
+DLTR.US,D,20190319,000000,101.14,102.23,100.81,101.31,2081108,0
+DLTR.US,D,20190320,000000,101.31,102.325,101.06,101.35,2119876,0
+DLTR.US,D,20190321,000000,101.74,102.39,101.3,101.41,1341646,0
+DLTR.US,D,20190322,000000,101.04,102.15,101,101.43,1423172,0
+DLTR.US,D,20190325,000000,101.4,102.56,101.28,101.96,1801225,0
+DLTR.US,D,20190326,000000,102.7,102.835,101.43,101.77,1280383,0
+DLTR.US,D,20190327,000000,102.07,105.15,101.46,104.22,2594729,0
+DLTR.US,D,20190328,000000,104.28,104.75,103.43,103.47,1332470,0
+DLTR.US,D,20190329,000000,103.73,105.24,103.27,105.04,1897430,0
+DLTR.US,D,20190401,000000,105.6,105.649,102.55,103.72,1922425,0
+DLTR.US,D,20190402,000000,103.31,104.31,102.76,104.11,1824204,0
+DLTR.US,D,20190403,000000,104.1,105.87,103.92,104.71,2025052,0
+DLTR.US,D,20190404,000000,104.72,105.97,104.095,105.63,1886320,0
+DLTR.US,D,20190405,000000,105.63,106.9,105.28,105.99,2615041,0
+DLTR.US,D,20190408,000000,104.42,104.93,102.02,102.44,3993685,0
+DLTR.US,D,20190409,000000,102,103.38,101.49,102.6,2913253,0
+DLTR.US,D,20190410,000000,102.85,103.75,102.76,103.43,2409032,0
+DLTR.US,D,20190411,000000,103.56,104.79,103.37,104.65,1393150,0
+DLTR.US,D,20190412,000000,104.77,105,104.11,104.45,1422756,0
+DLTR.US,D,20190415,000000,104.69,107,104.53,106.81,2553635,0
+DLTR.US,D,20190416,000000,107.05,107.59,105.9,106.31,1212534,0
+DLTR.US,D,20190417,000000,106.47,108.18,105.86,108,1536660,0
+DLTR.US,D,20190418,000000,108.66,109.05,107.98,108.67,1625531,0
+DLTR.US,D,20190422,000000,108.7,109.28,107.93,108.2,1603896,0
+DLTR.US,D,20190423,000000,108.21,109.57,107.18,109.3,1895114,0
+DLTR.US,D,20190424,000000,109.57,110.72,109.35,110.21,1386347,0
+DLTR.US,D,20190425,000000,110.06,111.53,109.403,110.76,1292960,0
+DLTR.US,D,20190426,000000,110.42,110.64,109.16,109.94,1438853,0
+DLTR.US,D,20190429,000000,110.16,111.04,109.46,110.98,1771496,0
+DLTR.US,D,20190430,000000,111.4,111.61,110.62,111.28,1639567,0
+DLTR.US,D,20190501,000000,111.29,111.36,109.64,109.65,1010627,0
+DLTR.US,D,20190502,000000,109.75,110.2,108.225,109.45,1508013,0
+DLTR.US,D,20190503,000000,109.7,110.18,108.36,108.82,1529694,0
+DLTR.US,D,20190506,000000,107.68,108.8,106.24,108.62,1577166,0
+DLTR.US,D,20190507,000000,107.99,108.07,104.42,105.45,2367983,0
+DLTR.US,D,20190508,000000,104.73,106.71,104.67,106.11,1592996,0
+DLTR.US,D,20190509,000000,105.43,106.43,104.865,105.64,1525168,0
+DLTR.US,D,20190510,000000,105.42,105.42,102.97,104.02,2163663,0
+DLTR.US,D,20190513,000000,102.62,102.62,99.01,99.34,2739370,0
+DLTR.US,D,20190514,000000,99.29,99.78,98.5,98.75,2947767,0
+DLTR.US,D,20190515,000000,98.16,100.42,97.83,100.2,1870562,0
+DLTR.US,D,20190516,000000,100.51,102.25,100.4,100.89,2052760,0
+DLTR.US,D,20190517,000000,100.47,101.03,99.4,100.39,1877923,0
+DLTR.US,D,20190520,000000,99.9,100.42,99.16,100.06,1878236,0
+DLTR.US,D,20190521,000000,99.65,100.18,97.6,99.77,1961511,0
+DLTR.US,D,20190522,000000,99.89,101.22,99.55,99.57,1425074,0
+DLTR.US,D,20190523,000000,99.16,99.44,96.69,97.46,2659887,0
+DLTR.US,D,20190524,000000,98.13,98.77,97.51,98.42,2191321,0
+DLTR.US,D,20190528,000000,98.42,98.95,96.94,97.27,3131255,0
+DLTR.US,D,20190529,000000,96.26,96.98,95.11,95.32,3289703,0
+DLTR.US,D,20190530,000000,96.17,100.82,96.06,98.31,4004198,0
+DLTR.US,D,20190531,000000,97.57,101.77,97,101.59,3477867,0
+DLTR.US,D,20190603,000000,101.59,102.75,100.24,100.69,2242188,0
+DLTR.US,D,20190604,000000,101.18,101.92,100.04,100.69,2256995,0
+DLTR.US,D,20190605,000000,100.87,101.445,99.876,100.29,1806450,0
+DLTR.US,D,20190606,000000,100.18,102.6,100.18,102.22,1619874,0
+DLTR.US,D,20190607,000000,102.58,103.73,102.15,102.64,1782686,0
+DLTR.US,D,20190610,000000,102.7,104.41,102.36,103.78,2186894,0
+DLTR.US,D,20190611,000000,108,108.3,105.36,106.53,3479615,0
+DLTR.US,D,20190612,000000,106.15,108.16,106.15,108.05,1778962,0
+DLTR.US,D,20190613,000000,108.27,108.73,107.1,108.66,1672566,0
+DLTR.US,D,20190614,000000,108.98,111.12,108.93,110.31,3320795,0
+DLTR.US,D,20190617,000000,110.43,110.76,107.96,108.13,2148780,0
+DLTR.US,D,20190618,000000,109.25,110.11,108.67,109.47,1899236,0
+DLTR.US,D,20190619,000000,109.5,109.72,107.64,109.37,1869968,0
+DLTR.US,D,20190620,000000,110.5,111.06,109.43,110.79,1678179,0
+DLTR.US,D,20190621,000000,110.89,112.5,110.46,112.19,3037065,0
+DLTR.US,D,20190624,000000,112.3,113.375,111.75,112.71,2007750,0
+DLTR.US,D,20190625,000000,112.61,112.675,108.75,108.95,2393146,0
+DLTR.US,D,20190626,000000,109,110.05,108.33,109.07,1407923,0
+DLTR.US,D,20190627,000000,109.23,109.23,108.03,108.14,1155904,0
+DLTR.US,D,20190628,000000,107.98,108.565,106.58,107.39,3885879,0
+DLTR.US,D,20190701,000000,108.79,110.34,108.75,110.09,2110905,0
+DLTR.US,D,20190702,000000,110.09,110.11,107.92,109.08,1841890,0
+DLTR.US,D,20190703,000000,109.39,110.43,109.02,109.75,1149736,0
+DLTR.US,D,20190705,000000,108.98,109.94,107.92,109.64,1024103,0
+DLTR.US,D,20190708,000000,109.32,110.49,109,110.26,1642451,0
+DLTR.US,D,20190709,000000,109.83,111.8,109.27,111.49,2045111,0
+DLTR.US,D,20190710,000000,111.62,112.18,111.23,111.69,1469342,0
+DLTR.US,D,20190711,000000,112.12,112.49,110.67,110.97,1407185,0
+DLTR.US,D,20190712,000000,111.14,112.47,110.65,112.43,1209261,0
+DLTR.US,D,20190715,000000,112.47,112.87,111.5,111.75,1194941,0
+DLTR.US,D,20190716,000000,111.84,112.44,111.47,112.32,1210645,0
+DLTR.US,D,20190717,000000,112.44,112.67,111.544,112.25,1262925,0
+DLTR.US,D,20190718,000000,111.94,111.98,109.52,110.12,1473752,0
+DLTR.US,D,20190719,000000,110.5,110.5,108.15,108.2,1245711,0
+DLTR.US,D,20190722,000000,108.09,108.345,107,107.55,1348148,0
+DLTR.US,D,20190723,000000,107.6,107.765,104.32,105.49,2187616,0
+DLTR.US,D,20190724,000000,105.32,106.7,104.76,106.24,1192466,0
+DLTR.US,D,20190725,000000,106.18,106.85,105.53,106.55,1232262,0
+DLTR.US,D,20190726,000000,106.55,106.55,105.85,106.1,1504659,0
+DLTR.US,D,20190729,000000,106.01,106.22,103.54,103.84,1714238,0
+DLTR.US,D,20190730,000000,103.47,103.86,101.19,101.49,1806232,0
+DLTR.US,D,20190731,000000,101.5,102.94,100.05,101.75,2641374,0
+DLTR.US,D,20190801,000000,101.45,103.83,94.7,97.69,4272587,0
+DLTR.US,D,20190802,000000,97.43,98.93,96.33,96.87,2424528,0
+DLTR.US,D,20190805,000000,94.6,94.78,91.883,92.86,4313304,0
+DLTR.US,D,20190806,000000,92.89,93.66,91.74,92.72,2840579,0
+DLTR.US,D,20190807,000000,92.12,93.36,91.25,92.38,2237506,0
+DLTR.US,D,20190808,000000,92.26,93.18,91.615,92.92,1858374,0
+DLTR.US,D,20190809,000000,92.86,92.86,89.9,90.09,2152998,0
+DLTR.US,D,20190812,000000,89.92,91.34,89.41,91,2277668,0
+DLTR.US,D,20190813,000000,91.09,98.41,90.41,94.6,4287797,0
+DLTR.US,D,20190814,000000,92.3,94.08,92.128,93.17,2455066,0
+DLTR.US,D,20190815,000000,93.9392,94.92,92.34,93.14,1564899,0
+DLTR.US,D,20190816,000000,93.89,94.55,93.395,93.71,1686625,0
+DLTR.US,D,20190819,000000,95.17,96.4,94.64,96.2,2303834,0
+DLTR.US,D,20190820,000000,95.81,95.99,93.49,93.63,1512447,0
+DLTR.US,D,20190821,000000,95.84,96.23,94.88,96.08,1556872,0
+DLTR.US,D,20190822,000000,96.03,97.43,95.95,97.21,1355023,0
+DLTR.US,D,20190823,000000,96.92,98.09,94.83,95.16,2533329,0
+DLTR.US,D,20190826,000000,96.35,96.59,94.52,95.87,2595966,0
+DLTR.US,D,20190827,000000,96.37,97.97,95.88,96.75,2292666,0
+DLTR.US,D,20190828,000000,96.45,99.87,96.2756,99.6,2972706,0
+DLTR.US,D,20190829,000000,102.5,104.24,96.68,97.67,6131275,0
+DLTR.US,D,20190830,000000,98.25,101.93,97.91,101.53,3975403,0
+DLTR.US,D,20190903,000000,101.19,102.15,99.875,101.99,2110933,0
+DLTR.US,D,20190904,000000,102.86,105.18,102.507,105,2570467,0
+DLTR.US,D,20190905,000000,106.43,108.29,106.19,107.63,2448533,0
+DLTR.US,D,20190906,000000,107.68,109.72,107.17,109.62,2531158,0
+DLTR.US,D,20190909,000000,109.99,110.72,107.705,108.9,2687108,0
+DLTR.US,D,20190910,000000,108.55,110.015,106.81,109.93,1826153,0
+DLTR.US,D,20190911,000000,111.02,112.65,110.42,111.36,3242855,0
+DLTR.US,D,20190912,000000,111.83,112.91,111.01,111.94,1550339,0
+DLTR.US,D,20190913,000000,111.89,113.12,111.51,112.86,1801589,0
+DLTR.US,D,20190916,000000,112.1,112.135,109.51,109.56,1746594,0
+DLTR.US,D,20190917,000000,109.74,111.1,109.25,111.04,1247804,0
+DLTR.US,D,20190918,000000,111.36,112.27,110.38,112.26,1748303,0
+DLTR.US,D,20190919,000000,112.46,112.92,111.68,111.74,1576588,0
+DLTR.US,D,20190920,000000,111.96,113.666,111.04,111.07,2574954,0
+DLTR.US,D,20190923,000000,111.1,113.94,111.1,113.42,1994105,0
+DLTR.US,D,20190924,000000,113.67,114.51,111.82,113.37,1694622,0
+DLTR.US,D,20190925,000000,113.37,114.16,111.85,112.95,1352368,0
+DLTR.US,D,20190926,000000,113.51,113.58,111.33,112.46,1392119,0
+DLTR.US,D,20190927,000000,113.29,114.42,112.6,114.3,1840219,0
+DLTR.US,D,20190930,000000,114.46,115.79,113.86,114.16,2026362,0
+DLTR.US,D,20191001,000000,115.09,115.09,113,113.25,1658272,0
+DLTR.US,D,20191002,000000,112.25,113.37,111.01,113.07,2460576,0
+DLTR.US,D,20191003,000000,112.77,113.14,110.65,112.92,1947156,0
+DLTR.US,D,20191004,000000,113.21,116.59,113.15,115.725,2596205,0
+DLTR.US,D,20191007,000000,115.655,115.655,111.83,112.16,1777012,0
+DLTR.US,D,20191008,000000,111.11,114.1,110.81,112.48,1747850,0
+DLTR.US,D,20191009,000000,113.16,114.69,112.92,112.99,1545864,0
+DLTR.US,D,20191010,000000,113.25,114.03,112.3,113.91,1115153,0
+DLTR.US,D,20191011,000000,115,116.59,114.8,115.19,2202706,0
+DLTR.US,D,20191014,000000,115.35,115.98,114.93,115.02,1162701,0
+DLTR.US,D,20191015,000000,115,116.63,115,116.51,1241212,0
+DLTR.US,D,20191016,000000,116.66,116.99,115.8,116.9,1645488,0
+DLTR.US,D,20191017,000000,117.27,117.62,116.707,117.37,1124662,0
+DLTR.US,D,20191018,000000,117.2,118.04,116.86,116.98,1348725,0
+DLTR.US,D,20191021,000000,117.26,117.505,115.95,116.69,1354747,0
+DLTR.US,D,20191022,000000,117.45,119.71,117.44,118.44,2013812,0
+DLTR.US,D,20191023,000000,117.86,118.1,115.51,116.63,1378873,0
+DLTR.US,D,20191024,000000,116.24,116.74,115,115.6,1172464,0
+DLTR.US,D,20191025,000000,115.21,116.2,114.02,114.55,1439216,0
+DLTR.US,D,20191028,000000,115.4,115.4,113.37,113.42,1695132,0
+DLTR.US,D,20191029,000000,113.73,114.34,112.54,112.58,1150388,0
+DLTR.US,D,20191030,000000,112.36,112.67,110.8,112.06,1200906,0
+DLTR.US,D,20191031,000000,111.71,112.06,109.25,110.4,1812494,0
+DLTR.US,D,20191101,000000,111.14,112.4,110.67,111.74,1290436,0
+DLTR.US,D,20191104,000000,112.06,112.89,111.52,112.21,1105918,0
+DLTR.US,D,20191105,000000,111.84,114.07,111.82,113.28,1260637,0
+DLTR.US,D,20191106,000000,113.08,113.39,112.29,112.79,830135,0
+DLTR.US,D,20191107,000000,113.37,114.83,112.4,112.47,1265135,0
+DLTR.US,D,20191108,000000,112.31,112.85,109.99,110.35,1299776,0
+DLTR.US,D,20191111,000000,109.79,109.83,107.91,108.93,1450912,0
+DLTR.US,D,20191112,000000,108.5,109,107.6,107.69,1697854,0
+DLTR.US,D,20191113,000000,107.69,108.46,106.22,108.4,1601632,0
+DLTR.US,D,20191114,000000,108.82,109.33,107.45,108.75,1311696,0
+DLTR.US,D,20191115,000000,109.37,109.45,107.76,108.85,1223258,0
+DLTR.US,D,20191118,000000,108.54,109.5,108.29,109.06,1428464,0
+DLTR.US,D,20191119,000000,108.78,109.28,106.59,106.88,1262487,0
+DLTR.US,D,20191120,000000,107.25,108.35,106.42,107.26,1339665,0
+DLTR.US,D,20191121,000000,107.32,109.49,107,107.995,1540978,0
+DLTR.US,D,20191122,000000,108.55,110.16,108.03,109.04,2030744,0
+DLTR.US,D,20191125,000000,109.83,113.35,109.75,112.39,3381895,0
+DLTR.US,D,20191126,000000,95.7635,98.98,92.6499,95.26,23935232,0
+DLTR.US,D,20191127,000000,94.5,94.68,92.85,93.03,7354023,0
+DLTR.US,D,20191129,000000,92.76,93.05,91.2,91.46,3004817,0
+DLTR.US,D,20191202,000000,91.5,91.5894,89.09,89.47,8045327,0
+DLTR.US,D,20191203,000000,88.54,90.08,88.26,88.65,3511169,0
+DLTR.US,D,20191204,000000,89.36,90.1,88.68,89.26,3946487,0
+DLTR.US,D,20191205,000000,89.95,91.59,89.44,90.8,4687879,0
+DLTR.US,D,20191206,000000,91.43,92.59,91.17,92.24,3195445,0
+DLTR.US,D,20191209,000000,92.1,93.42,91.87,93.2,3066662,0
+DLTR.US,D,20191210,000000,93.04,94.26,91.18,91.55,2658523,0
+DLTR.US,D,20191211,000000,91.51,91.68,89.88,91.5,2259201,0
+DLTR.US,D,20191212,000000,91.46,93,91.245,92.55,2865654,0
+DLTR.US,D,20191213,000000,92.39,93.92,91.92,93.59,3749954,0
+DLTR.US,D,20191216,000000,94,94.57,92.57,94.22,3070309,0
+DLTR.US,D,20191217,000000,94.48,94.94,92.02,92.04,3266295,0
+DLTR.US,D,20191218,000000,92.28,92.38,91.14,91.83,2366467,0
+DLTR.US,D,20191219,000000,91.87,92.64,91.52,92.1,2245781,0
+DLTR.US,D,20191220,000000,92.52,94.12,92.0987,94.06,3744768,0
+DLTR.US,D,20191223,000000,94.11,94.5,92.3,92.44,2413921,0
+DLTR.US,D,20191224,000000,92.76,93.39,92.46,93.23,952893,0
+DLTR.US,D,20191226,000000,93.3,93.3,91.8358,92.08,1617232,0
+DLTR.US,D,20191227,000000,92.11,92.96,91.94,92.84,2768333,0
+DLTR.US,D,20191230,000000,92.81,94.008,92.34,93.49,3409578,0
+DLTR.US,D,20191231,000000,93.67,94.38,93.38,94.05,1873467,0
+DLTR.US,D,20200102,000000,94.69,94.69,93.3,93.78,2157095,0
+DLTR.US,D,20200103,000000,93.01,93.58,92.5,93.03,2103443,0
+DLTR.US,D,20200106,000000,91.59,93.06,90.8801,93.03,3431928,0
+DLTR.US,D,20200107,000000,92.61,93.39,91.77,91.93,2975340,0
+DLTR.US,D,20200108,000000,91.95,91.95,89.79,89.79,5915431,0
+DLTR.US,D,20200109,000000,89.27,91.16,89.12,91.06,4132667,0
+DLTR.US,D,20200110,000000,91.36,91.98,90.64,91.35,2682390,0
+DLTR.US,D,20200113,000000,90.76,91.52,90.46,90.77,3509535,0
+DLTR.US,D,20200114,000000,89.83,90.73,88.62,90.57,4549207,0
+DLTR.US,D,20200115,000000,90.04,90.92,89.86,90.75,3945175,0
+DLTR.US,D,20200116,000000,91.17,91.92,90.83,91.08,2142335,0
+DLTR.US,D,20200117,000000,91,91.73,90.87,91.55,2447311,0
+DLTR.US,D,20200121,000000,91.24,91.55,89.45,89.5,9623985,0
+DLTR.US,D,20200122,000000,89.96,90.75,89.69,89.87,3153779,0
+DLTR.US,D,20200123,000000,89.2,89.55,87.91,87.94,3679702,0
+DLTR.US,D,20200124,000000,88,88.65,87.34,87.71,4061341,0
+DLTR.US,D,20200127,000000,86.73,88.88,86.19,88.4,2805527,0
+DLTR.US,D,20200128,000000,88.52,88.91,86.64,86.76,3821484,0
+DLTR.US,D,20200129,000000,87.13,87.4,86.04,86.11,2028715,0
+DLTR.US,D,20200130,000000,85.7,87.75,85.37,87.61,2497032,0
+DLTR.US,D,20200131,000000,87.42,87.55,86.23,87.07,2704686,0
+DLTR.US,D,20200203,000000,87.56,88.25,87.14,87.51,1906023,0
+DLTR.US,D,20200204,000000,88.25,89.54,87.86,88.31,1588072,0
+DLTR.US,D,20200205,000000,88.84,89.08,88.13,88.71,1314958,0
+DLTR.US,D,20200206,000000,88.98,88.98,87.87,87.94,1815663,0
+DLTR.US,D,20200207,000000,87.89,87.89,86.66,87.14,1286510,0
+DLTR.US,D,20200210,000000,87.18,87.4183,86.77,87.18,1201925,0
+DLTR.US,D,20200211,000000,87.3,88.71,87.3,88.19,1708171,0
+DLTR.US,D,20200212,000000,88.49,89.63,88.25,89.52,1370609,0
+DLTR.US,D,20200213,000000,89.21,89.46,88.04,89.27,1200367,0
+DLTR.US,D,20200214,000000,88.89,88.95,88.01,88.68,1690303,0
+DLTR.US,D,20200218,000000,88.9,91.17,88.9,91.08,2078829,0
+DLTR.US,D,20200219,000000,91.11,92.55,90.52,91.99,2154874,0
+DLTR.US,D,20200220,000000,91.91,93.61,91.7959,93.22,1979469,0
+DLTR.US,D,20200221,000000,92.71,94.08,92.4,93.89,2279182,0
+DLTR.US,D,20200224,000000,92.34,92.72,90.095,91.04,2805325,0
+DLTR.US,D,20200225,000000,91.62,92.36,88.51,88.67,2739614,0
+DLTR.US,D,20200226,000000,89.45,89.87,87.66,87.75,2372200,0
+DLTR.US,D,20200227,000000,86.76,88.19,84.81,85.3,3271132,0
+DLTR.US,D,20200228,000000,83.33,83.74,80.69,83.03,4580498,0
+DLTR.US,D,20200302,000000,83.23,84.71,80.91,84.56,3936858,0
+DLTR.US,D,20200303,000000,84.1,84.75,80.71,81.82,3248608,0
+DLTR.US,D,20200304,000000,81.22,82.49,78.07,78.91,7807304,0
+DLTR.US,D,20200305,000000,78.63,79.73,77.51,77.99,4237254,0
+DLTR.US,D,20200306,000000,76,80.54,75.56,80.24,3880012,0
+DLTR.US,D,20200309,000000,75.44,84.66,75.1201,83.51,5052676,0
+DLTR.US,D,20200310,000000,85.08,88.95,84.32,88.06,4897218,0
+DLTR.US,D,20200311,000000,86.32,87.79,83.06,83.67,3447296,0
+DLTR.US,D,20200312,000000,80.12,81.9,70.1,70.35,6504178,0
+DLTR.US,D,20200313,000000,73.23,74.85,69.485,74.7,5591647,0
+DLTR.US,D,20200316,000000,68.57,74.91,66.85,67.02,5182719,0
+DLTR.US,D,20200317,000000,68.55,77.98,68,76.45,5021610,0
+DLTR.US,D,20200318,000000,73.09,77.342,60.2,65.57,4355619,0
+DLTR.US,D,20200319,000000,65.63,77.64,64.26,70.87,4218428,0
+DLTR.US,D,20200320,000000,72.078,78.77,71.32,75.97,5334657,0
+DLTR.US,D,20200323,000000,76.71,83.76,73.19,76.37,4496210,0
+DLTR.US,D,20200324,000000,82.2,82.99,77.03,79.66,3509263,0
+DLTR.US,D,20200325,000000,79.83,82.8,76.13,76.37,3022471,0
+DLTR.US,D,20200326,000000,76.77,79.54,76.06,78.14,3507770,0
+DLTR.US,D,20200327,000000,76.58,78.79,75.23,77.05,2863585,0
+DLTR.US,D,20200330,000000,77,80.56,77,79.85,2910513,0
+DLTR.US,D,20200331,000000,76.87,77.63,72.76,73.47,5923906,0
+DLTR.US,D,20200401,000000,71.33,75,70.58,72.94,4847000,0
+DLTR.US,D,20200402,000000,72.12,72.94,68.81,70.46,4696718,0
+DLTR.US,D,20200403,000000,70.52,71.39,68.43,70.24,2416755,0
+DLTR.US,D,20200406,000000,72.4,76.41,71.3066,76.28,3555734,0
+DLTR.US,D,20200407,000000,78.04,80.12,75.72,76.24,2967901,0
+DLTR.US,D,20200408,000000,76.62,80.3,76.35,79.22,2425567,0
+DLTR.US,D,20200409,000000,79.64,80.72,76.97,77.56,2498619,0
+DLTR.US,D,20200413,000000,77.22,77.43,75.01,76.17,2374272,0
+DLTR.US,D,20200414,000000,77.13,80.43,77.02,79.88,2313641,0
+DLTR.US,D,20200415,000000,78.52,78.61,76.58,78.09,1726121,0
+DLTR.US,D,20200416,000000,77.68,82.19,77.68,80.43,2056964,0
+DLTR.US,D,20200417,000000,81.82,81.97,79.26,81.73,2609676,0
+DLTR.US,D,20200420,000000,80.24,80.85,79,79.19,1832206,0
+DLTR.US,D,20200421,000000,77.98,78.73,76.47,77.74,2556491,0
+DLTR.US,D,20200422,000000,79.05,79.11,77.11,77.25,1466681,0
+DLTR.US,D,20200423,000000,76.22,76.49,74.06,74.93,4372926,0
+DLTR.US,D,20200424,000000,75.65,75.8,74.28,74.54,2541880,0
+DLTR.US,D,20200427,000000,75.29,81.7,75.11,80.27,3092067,0
+DLTR.US,D,20200428,000000,81.71,82.89,79.83,80.79,1985150,0
+DLTR.US,D,20200429,000000,81.87,82,79.68,80.86,1539966,0
+DLTR.US,D,20200430,000000,80.23,80.58,78.315,79.67,2300174,0
+DLTR.US,D,20200501,000000,78.5,79.39,76.995,77.39,1665434,0
+DLTR.US,D,20200504,000000,76.94,77.96,76.33,77.82,1529749,0
+DLTR.US,D,20200505,000000,77.94,78.9,76.15,76.55,1712276,0
+DLTR.US,D,20200506,000000,77.01,78.145,75.31,75.66,1943439,0
+DLTR.US,D,20200507,000000,75.96,78.525,75.96,76.69,2598680,0
+DLTR.US,D,20200508,000000,77.97,79.17,77.8,78.05,1884981,0
+DLTR.US,D,20200511,000000,78,78.58,76.63,77.91,2205645,0
+DLTR.US,D,20200512,000000,77.82,78.86,75.97,76.33,1895691,0
+DLTR.US,D,20200513,000000,76.09,76.42,73.5527,74.46,1840088,0
+DLTR.US,D,20200514,000000,75.33,75.56,72.12,75.53,2216528,0
+DLTR.US,D,20200515,000000,75.28,76.21,74.65,75.07,1975016,0
+DLTR.US,D,20200518,000000,77.41,78.89,76.875,78.59,2976309,0
+DLTR.US,D,20200519,000000,78.73,81.2,78.71,79.99,2072967,0
+DLTR.US,D,20200520,000000,80.6,81.63,79.51,79.61,2381058,0
+DLTR.US,D,20200521,000000,79.16,81.26,78.825,81.22,1642986,0
+DLTR.US,D,20200522,000000,81.41,82.41,79.78,81.7,2403903,0
+DLTR.US,D,20200526,000000,84.15,85.43,83.58,85.2,3584232,0
+DLTR.US,D,20200527,000000,87,88.17,85.88,87.53,4501491,0
+DLTR.US,D,20200528,000000,96.86,99.8221,95.05,97.64,13552068,0
+DLTR.US,D,20200529,000000,97.02,99.31,96.06,97.87,3935073,0
+DLTR.US,D,20200601,000000,97.41,98,95.58,96.25,3060765,0
+DLTR.US,D,20200602,000000,96.75,99.61,96.75,96.98,3926426,0
+DLTR.US,D,20200603,000000,97.73,98.08,94.54,94.57,2375588,0
+DLTR.US,D,20200604,000000,94.26,95.96,92.24,93.26,2674844,0
+DLTR.US,D,20200605,000000,94.8,95.25,92.34,92.9,3719781,0
+DLTR.US,D,20200608,000000,92.73,94.05,91.81,93.73,3192689,0
+DLTR.US,D,20200609,000000,93.74,93.96,92.265,92.58,2432557,0
+DLTR.US,D,20200610,000000,92.66,93,91.04,91.47,2687771,0
+DLTR.US,D,20200611,000000,90.47,90.94,88.85,89.1,2505664,0
+DLTR.US,D,20200612,000000,89.85,90.25,86.13,87.77,2800081,0
+DLTR.US,D,20200615,000000,86.01,89.75,85.51,89.11,2414127,0
+DLTR.US,D,20200616,000000,91,91.88,89.47,91.13,2352760,0
+DLTR.US,D,20200617,000000,91.57,91.82,88.98,89.085,1849086,0
+DLTR.US,D,20200618,000000,88.91,90.93,88.6,90.69,2603322,0
+DLTR.US,D,20200619,000000,91.125,91.94,88.5,88.8,2866831,0
+DLTR.US,D,20200622,000000,88.09,90.36,87.88,90.29,1569868,0
+DLTR.US,D,20200623,000000,90.76,90.95,89.155,89.75,1797319,0
+DLTR.US,D,20200624,000000,89.38,90.33,87.58,90.1,2738265,0
+DLTR.US,D,20200625,000000,90,93.23,88.7025,93.11,3134867,0
+DLTR.US,D,20200626,000000,93.48,96.2,92.11,92.62,4310619,0
+DLTR.US,D,20200629,000000,92.93,94.81,91.41,93.67,1880192,0
+DLTR.US,D,20200630,000000,92.82,93.53,90.65,92.68,3582277,0
+DLTR.US,D,20200701,000000,92.18,93.84,92.04,93.39,2399000,0
+DLTR.US,D,20200702,000000,93.76,94.34,92.9,93.61,2606547,0
+DLTR.US,D,20200706,000000,94.98,95.24,89.27,89.78,3456772,0
+DLTR.US,D,20200707,000000,89.75,91.041,88.96,90.5,2224689,0
+DLTR.US,D,20200708,000000,90.23,90.48,89.68,90.29,1789942,0
+DLTR.US,D,20200709,000000,91.26,92,89.66,91.335,1962807,0
+DLTR.US,D,20200710,000000,91.04,91.93,90.48,91.87,1555868,0
+DLTR.US,D,20200713,000000,92.24,94.11,91.76,92.31,2261394,0
+DLTR.US,D,20200714,000000,91.11,94.51,91.01,94.36,1882915,0
+DLTR.US,D,20200715,000000,94.97,95.99,94.59,95.71,1997069,0
+DLTR.US,D,20200716,000000,97.25,99,96.12,96.63,2813290,0
+DLTR.US,D,20200717,000000,96.7738,96.91,95.41,95.46,1444976,0
+DLTR.US,D,20200720,000000,97.18,98.88,95.47,97.12,2216750,0
+DLTR.US,D,20200721,000000,97.23,98.31,95.67,96.07,1933825,0
+DLTR.US,D,20200722,000000,95.52,97.28,95.051,97.12,1288836,0
+DLTR.US,D,20200723,000000,96.98,97.27,95.93,96.32,1754069,0
+DLTR.US,D,20200724,000000,96.41,97.25,95.34,95.6,1205495,0
+DLTR.US,D,20200727,000000,95.9839,95.9839,94.085,95.42,1298261,0
+DLTR.US,D,20200728,000000,95.31,95.9,94.54,95.64,1359291,0
+DLTR.US,D,20200729,000000,95.87,96.59,94.75,95.02,1559369,0
+DLTR.US,D,20200730,000000,94.16,95.11,93.79,93.95,1682629,0
+DLTR.US,D,20200731,000000,93.71,93.71,92.23,93.35,1805690,0
+DLTR.US,D,20200803,000000,94.01,94.63,92.74,94.51,1516680,0
+DLTR.US,D,20200804,000000,94.63,96.24,94.42,95.9,1976211,0
+DLTR.US,D,20200805,000000,96.3192,97.105,95.44,95.82,1010892,0
+DLTR.US,D,20200806,000000,95.75,95.95,94.86,95.6,1080530,0
+DLTR.US,D,20200807,000000,96.17,97.03,95.64,96.49,1345214,0
+DLTR.US,D,20200810,000000,96.49,97.93,96.25,97.74,1797599,0
+DLTR.US,D,20200811,000000,97.88,98.5151,95.9132,96.49,1345377,0
+DLTR.US,D,20200812,000000,96.82,99.4,95.87,99.21,2326895,0
+DLTR.US,D,20200813,000000,98.57,98.835,96.86,97.27,1909096,0
+DLTR.US,D,20200814,000000,97.21,99.64,96.7401,98.84,1864149,0
+DLTR.US,D,20200817,000000,99.66,101.8826,99.64,100.87,1709705,0
+DLTR.US,D,20200818,000000,101.31,101.4901,97.81,99.24,1627494,0
+DLTR.US,D,20200819,000000,100.05,100.52,99.04,99.75,1844949,0
+DLTR.US,D,20200820,000000,99.27,99.6438,98.6926,98.91,1212606,0
+DLTR.US,D,20200821,000000,98.7,100.4889,98.23,100.3,1482052,0
+DLTR.US,D,20200824,000000,101.01,102.56,99.74,102.29,1923032,0
+DLTR.US,D,20200825,000000,102.6,102.85,100.835,102.64,1779451,0
+DLTR.US,D,20200826,000000,102.59,104.6373,102.2801,104.24,3093233,0
+DLTR.US,D,20200827,000000,99.57,101.86,96.54,96.72,8814523,0
+DLTR.US,D,20200828,000000,97.22,97.43,93.65,94.73,4675747,0
+DLTR.US,D,20200831,000000,94.5,96.61,93.92,96.27,2594360,0
+DLTR.US,D,20200901,000000,96.22,96.37,93.52,93.68,3014987,0
+DLTR.US,D,20200902,000000,94.06,94.97,93.76,94.7,1926260,0
+DLTR.US,D,20200903,000000,94.96,95.46,92.43,92.92,2216928,0
+DLTR.US,D,20200904,000000,93.32,93.32,90.05,91.23,2561542,0
+DLTR.US,D,20200908,000000,90.58,90.95,88.585,89.83,2926155,0
+DLTR.US,D,20200909,000000,89.65,92.515,89.35,91.81,2383974,0
+DLTR.US,D,20200910,000000,91.52,91.98,89.745,90.25,2054903,0
+DLTR.US,D,20200911,000000,90.49,90.8,89.85,90.05,1979960,0
+DLTR.US,D,20200914,000000,90.83,90.8589,87.89,88.92,2205385,0
+DLTR.US,D,20200915,000000,88.99,89.87,88.29,88.65,1226730,0
+DLTR.US,D,20200916,000000,89.1,90.08,88.31,89.26,2008892,0
+DLTR.US,D,20200917,000000,88.08,89.04,87.73,88.54,1761131,0
+DLTR.US,D,20200918,000000,89.15,89.15,87.49,88.02,2553997,0
+DLTR.US,D,20200921,000000,87.45,87.67,84.41,85.97,1978893,0
+DLTR.US,D,20200922,000000,86.22,87.04,85.71,86.8,1407591,0
+DLTR.US,D,20200923,000000,86.86,88.11,86.565,86.72,1933696,0
+DLTR.US,D,20200924,000000,86.83,89.07,86.6686,88.43,1915866,0
+DLTR.US,D,20200925,000000,87.49,89.91,87.14,89.42,2642330,0
+DLTR.US,D,20200928,000000,90.25,91.3845,89.75,90.94,1684564,0
+DLTR.US,D,20200929,000000,90.92,91.2,89.81,89.87,1233845,0
+DLTR.US,D,20200930,000000,90.28,92.32,90.26,91.34,1915692,0
+DLTR.US,D,20201001,000000,91.64,93.38,91.59,91.87,1700157,0
+DLTR.US,D,20201002,000000,90.65,91.92,90.15,90.76,1792829,0
+DLTR.US,D,20201005,000000,91.22,91.6942,89.45,89.98,2215520,0
+DLTR.US,D,20201006,000000,90.61,92.45,88.12,88.68,1905084,0
+DLTR.US,D,20201007,000000,89.84,90.925,89.45,90.55,1748981,0
+DLTR.US,D,20201008,000000,91,91.81,90.4307,91.53,1658830,0
+DLTR.US,D,20201009,000000,92.07,94.73,91.815,93.64,2039132,0
+DLTR.US,D,20201012,000000,94.28,96.91,93.765,95.56,2475261,0
+DLTR.US,D,20201013,000000,95.48,97.68,95.16,96.63,2053275,0
+DLTR.US,D,20201014,000000,96.61,97,94.48,95.16,1321224,0
+DLTR.US,D,20201015,000000,94.5645,96.92,94.01,96.54,1486580,0
+DLTR.US,D,20201016,000000,96.41,97.12,95.15,95.56,1866931,0
+DLTR.US,D,20201019,000000,96.06,96.58,94.75,95,1312586,0
+DLTR.US,D,20201020,000000,95.7,96.89,95.13,95.41,1756636,0
+DLTR.US,D,20201021,000000,95.7,95.93,94.64,94.84,1169618,0
+DLTR.US,D,20201022,000000,94.7,95.18,93.58,93.84,1632098,0
+DLTR.US,D,20201023,000000,94.55,96.05,93.81,95.47,2030120,0
+DLTR.US,D,20201026,000000,94.9,94.91,92.03,92.53,1567781,0
+DLTR.US,D,20201027,000000,92.59,94.05,92.59,92.82,1265591,0
+DLTR.US,D,20201028,000000,91.81,92.88,90.52,90.58,1598640,0
+DLTR.US,D,20201029,000000,90.32,92.57,90.15,91.91,1525125,0
+DLTR.US,D,20201030,000000,90.98,91.51,89.14,90.32,1429334,0
+DLTR.US,D,20201102,000000,91.53,91.57,89.79,91.12,1259804,0
+DLTR.US,D,20201103,000000,92.1,94.94,91.7508,93.65,1894128,0
+DLTR.US,D,20201104,000000,94.23,96.79,92.85,95.25,1610887,0
+DLTR.US,D,20201105,000000,96.13,96.34,93.95,95.1,1453840,0
+DLTR.US,D,20201106,000000,95.74,95.985,93.59,95.53,1538845,0
+DLTR.US,D,20201109,000000,97.96,101.25,95.86,95.87,2405565,0
+DLTR.US,D,20201110,000000,94.74,96.065,93.92,94.97,1780711,0
+DLTR.US,D,20201111,000000,95.99,96.13,94.15,94.32,1495961,0
+DLTR.US,D,20201112,000000,94.71,94.71,92.59,93.19,1869535,0
+DLTR.US,D,20201113,000000,93.42,95.05,93.39,94.95,1449916,0
+DLTR.US,D,20201116,000000,95.81,95.98,94.95,95.61,1707533,0
+DLTR.US,D,20201117,000000,94.55,95.15,93.48,93.82,1530260,0
+DLTR.US,D,20201118,000000,94.35,95.56,93.6,93.65,1873186,0
+DLTR.US,D,20201119,000000,93.49,94.8,92.5033,94.55,1605189,0
+DLTR.US,D,20201120,000000,94.29,96.92,94.02,94.97,1680973,0
+DLTR.US,D,20201123,000000,95.72,98.06,95.23,97.61,2787650,0
+DLTR.US,D,20201124,000000,107.38,112.78,104.98,111.35,9481471,0
+DLTR.US,D,20201125,000000,111.06,112.93,109.9,111.73,3665627,0
+DLTR.US,D,20201127,000000,111.1,111.41,109.14,109.9,1379169,0
+DLTR.US,D,20201130,000000,109.35,109.92,107.89,109.24,2186246,0
+DLTR.US,D,20201201,000000,110.05,112.42,109.215,112.39,2039649,0
+DLTR.US,D,20201202,000000,111.67,112.65,110.935,111.63,1502524,0
+DLTR.US,D,20201203,000000,110.89,114.32,110.7,112.12,2253028,0
+DLTR.US,D,20201204,000000,111.57,113.48,110.77,112.51,1955828,0
+DLTR.US,D,20201207,000000,112.33,112.65,111.2,111.95,2024618,0
+DLTR.US,D,20201208,000000,111.26,111.89,109.01,109.46,1973385,0
+DLTR.US,D,20201209,000000,110.41,111.89,109.78,110.86,1897975,0
+DLTR.US,D,20201210,000000,110.66,110.75,107.79,108.29,2437775,0
+DLTR.US,D,20201211,000000,107.925,108.21,106.03,106.55,2065852,0
+DLTR.US,D,20201214,000000,107.88,108.25,106.27,107.68,2760542,0
+DLTR.US,D,20201215,000000,108.31,110.61,107.92,110.04,2899712,0
+DLTR.US,D,20201216,000000,109.39,113.48,109.39,112.85,3202391,0
+DLTR.US,D,20201217,000000,113.27,114.17,112.31,113.05,2074625,0
+DLTR.US,D,20201218,000000,113.11,113.54,111.53,111.88,3392395,0
+DLTR.US,D,20201221,000000,111.28,112.53,110.34,111.52,2369339,0
+DLTR.US,D,20201222,000000,111.37,111.37,108.13,108.98,1882712,0
+DLTR.US,D,20201223,000000,109.43,109.43,107.52,107.62,1535176,0
+DLTR.US,D,20201224,000000,107.88,109.04,107.49,109.03,651811,0
+DLTR.US,D,20201228,000000,109.51,109.685,107.64,107.93,1299116,0
+DLTR.US,D,20201229,000000,108.78,109.62,107.6,109.1,1681356,0
+DLTR.US,D,20201230,000000,109.15,109.81,107.47,107.8,1146244,0
+DLTR.US,D,20201231,000000,107.94,108.3,106.9,108.04,1121297,0
+DLTR.US,D,20210104,000000,107.63,108.34,105.31,106.94,1664836,0
+DLTR.US,D,20210105,000000,106.31,107.75,106.14,107.13,1620862,0
+DLTR.US,D,20210106,000000,106.9,113.25,106.785,112.97,3097335,0
+DLTR.US,D,20210107,000000,112.99,115,111.89,114.75,2508533,0
+DLTR.US,D,20210108,000000,114.72,115.45,112.19,112.97,1928231,0
+DLTR.US,D,20210111,000000,112.5,113.1,111.17,112.43,2144633,0
+DLTR.US,D,20210112,000000,112.38,114.415,112.05,114.18,1482251,0
+DLTR.US,D,20210113,000000,113.79,114.08,112.31,112.47,1229551,0
+DLTR.US,D,20210114,000000,112.67,112.96,109.65,109.97,1996306,0
+DLTR.US,D,20210115,000000,109.31,109.7,107.79,108.34,1881925,0
+DLTR.US,D,20210119,000000,108.59,109.595,107.12,108.05,1745453,0
+DLTR.US,D,20210120,000000,108.23,108.45,106.32,107.54,1940204,0
+DLTR.US,D,20210121,000000,108.63,109.4412,107.63,107.79,1431156,0
+DLTR.US,D,20210122,000000,107.64,108.21,106.13,107.88,1160383,0
+DLTR.US,D,20210125,000000,107.64,108.175,105.75,106.37,1605819,0
+DLTR.US,D,20210126,000000,106.26,106.7807,104.94,105.7,1545622,0
+DLTR.US,D,20210127,000000,104.98,105.07,99.62,101.56,2897706,0
+DLTR.US,D,20210128,000000,101.67,103.9198,101.29,102.87,2034476,0
+DLTR.US,D,20210129,000000,102.25,103.39,101.34,101.66,1694301,0
+DLTR.US,D,20210201,000000,102.08,102.32,100.23,100.86,1262577,0
+DLTR.US,D,20210202,000000,101.85,104.63,101.532,104.02,2766808,0
+DLTR.US,D,20210203,000000,103.76,105.29,103.26,104.94,1835424,0
+DLTR.US,D,20210204,000000,105.11,106.21,104.52,106.14,1516779,0
+DLTR.US,D,20210205,000000,106.75,107.52,105.145,105.645,1615356,0
+DLTR.US,D,20210208,000000,106.07,107.3,105.66,107.07,1681916,0
+DLTR.US,D,20210209,000000,107.29,109.88,106.69,109.82,1863633,0
+DLTR.US,D,20210210,000000,109.82,111.09,109.72,110.25,1721138,0
+DLTR.US,D,20210211,000000,110.59,111.94,108.36,109.09,1176210,0
+DLTR.US,D,20210212,000000,108.6827,109.89,107.5,108.375,811940,0
+DLTR.US,D,20210216,000000,108.43,108.63,106.705,107.65,1462275,0
+DLTR.US,D,20210217,000000,107.19,108.61,106.2792,108.32,1284162,0
+DLTR.US,D,20210218,000000,105.9635,108.47,105.04,107.76,1863130,0
+DLTR.US,D,20210219,000000,108.32,108.42,106.98,107.9,1705579,0
+DLTR.US,D,20210222,000000,107.42,107.5,104.87,104.88,2247019,0
+DLTR.US,D,20210223,000000,104.79,105.05,102.095,102.98,2226473,0
+DLTR.US,D,20210224,000000,102.14,102.5,99.73,101.13,2482849,0
+DLTR.US,D,20210225,000000,98.75,99.86,97.69,98.88,3412249,0
+DLTR.US,D,20210226,000000,99.59,100.715,98.07,98.2,3058213,0
+DLTR.US,D,20210301,000000,98.8,100.38,98.5,99.23,1890006,0
+DLTR.US,D,20210302,000000,99.9506,99.9506,96.54,98.95,3431246,0
+DLTR.US,D,20210303,000000,96.18,104.69,95.86,101.88,5164505,0
+DLTR.US,D,20210304,000000,101.8,103.94,100.295,101.81,3035258,0
+DLTR.US,D,20210305,000000,102.47,104.535,100.21,104.08,2407623,0
+DLTR.US,D,20210308,000000,104.49,109.32,103.24,108.07,2903410,0
+DLTR.US,D,20210309,000000,108.63,109.87,106.45,107.59,1822691,0
+DLTR.US,D,20210310,000000,109,109.11,107.535,107.83,1403634,0
+DLTR.US,D,20210311,000000,107.72,108.82,107.02,108.57,1596851,0
+DLTR.US,D,20210312,000000,108.56,109.34,107.37,108.61,1102000,0
+DLTR.US,D,20210315,000000,108.56,109.37,107.26,109.3,1578225,0
+DLTR.US,D,20210316,000000,109.42,110.29,108.2,109.04,1137258,0
+DLTR.US,D,20210317,000000,108.85,108.96,107.29,107.7,1703230,0
+DLTR.US,D,20210318,000000,106,107.13,104.575,105.25,2586050,0
+DLTR.US,D,20210319,000000,104.71,108.63,104.565,108.12,2694885,0
+DLTR.US,D,20210322,000000,108.2,110.75,107.4501,110.25,2208833,0
+DLTR.US,D,20210323,000000,109.98,111.31,109.63,109.86,1765655,0
+DLTR.US,D,20210324,000000,109.715,112.2,109.48,110.5,1378849,0
+DLTR.US,D,20210325,000000,110.17,111.42,109.51,111.08,1221309,0
+DLTR.US,D,20210326,000000,110.89,114.43,110.58,114.39,2046036,0
+DLTR.US,D,20210329,000000,115.06,116.23,114.2,115.75,1586137,0
+DLTR.US,D,20210330,000000,115.6,116.65,114.5,116.23,1505739,0
+DLTR.US,D,20210331,000000,116,117.26,114.2,114.46,2782804,0
+DLTR.US,D,20210401,000000,114.59,116.07,113.3901,115.93,1521351,0
+DLTR.US,D,20210405,000000,116.44,119.65,116.03,119.26,1853407,0
+DLTR.US,D,20210406,000000,118.11,120.37,117.47,117.61,1836635,0
+DLTR.US,D,20210407,000000,117.89,118.33,116.65,117.16,1010033,0
+DLTR.US,D,20210408,000000,117.2,117.25,116.16,116.88,1024608,0
+DLTR.US,D,20210409,000000,117.17,117.6999,116.08,117.55,1341960,0
+DLTR.US,D,20210412,000000,117.17,117.81,115.94,117.04,1461793,0
+DLTR.US,D,20210413,000000,117.34,118.225,116.14,117.65,1115472,0
+DLTR.US,D,20210414,000000,117.05,117.7,114.78,114.9,1710695,0
+DLTR.US,D,20210415,000000,115.99,117.35,115.4,117.02,1413655,0
+DLTR.US,D,20210416,000000,117.18,118.57,116.58,117.36,1353761,0
+DLTR.US,D,20210419,000000,117.79,118.05,116.24,116.95,1263217,0
+DLTR.US,D,20210420,000000,116.87,117.05,116.02,116.34,1274002,0
+DLTR.US,D,20210421,000000,116.44,117.24,116.43,116.67,1278949,0
+DLTR.US,D,20210422,000000,116.71,116.97,114.33,115.15,1096235,0
+DLTR.US,D,20210423,000000,115.19,116.24,114.08,115.56,952651,0
+DLTR.US,D,20210426,000000,115.3,115.3,113.38,113.98,1577508,0
+DLTR.US,D,20210427,000000,114.24,115.51,114.11,115.01,1232880,0
+DLTR.US,D,20210428,000000,114.75,115.32,113.65,114.04,1168164,0
+DLTR.US,D,20210429,000000,114.38,115.715,114.22,115.43,1066574,0
+DLTR.US,D,20210430,000000,115.49,115.89,113.5,114.9,964735,0
+DLTR.US,D,20210503,000000,115.61,116.88,115.26,116.23,1312560,0
+DLTR.US,D,20210504,000000,115.07,115.62,113.8,114.83,1442787,0
+DLTR.US,D,20210505,000000,115.34,115.48,113.97,114.68,2143487,0
+DLTR.US,D,20210506,000000,115.25,115.74,114.43,115.7,1124289,0
+DLTR.US,D,20210507,000000,115.89,116.94,115.38,116.25,1211218,0
+DLTR.US,D,20210510,000000,116.71,117.5,115.96,116.04,1444836,0
+DLTR.US,D,20210511,000000,116.11,116.14,112.115,112.81,1738513,0
+DLTR.US,D,20210512,000000,111.95,112.44,109.47,109.83,2213479,0
+DLTR.US,D,20210513,000000,110.37,111.27,109.21,109.58,1792200,0
+DLTR.US,D,20210514,000000,110.02,111.67,109.59,111.23,1089960,0
+DLTR.US,D,20210517,000000,111.33,111.865,108.7,109.65,1193013,0
+DLTR.US,D,20210518,000000,110.19,110.88,109.5,110.03,1515642,0
+DLTR.US,D,20210519,000000,109.03,109.73,107.85,108.79,1181229,0
+DLTR.US,D,20210520,000000,108.34,108.79,107.599,108.37,1210557,0
+DLTR.US,D,20210521,000000,108.01,109.42,107.9,108.58,1618512,0
+DLTR.US,D,20210524,000000,109.05,109.34,107.07,107.2,1064104,0
+DLTR.US,D,20210525,000000,107.45,108.08,106.63,106.98,1435433,0
+DLTR.US,D,20210526,000000,107.28,108.63,106.8,108.47,2126214,0
+DLTR.US,D,20210527,000000,102.34,103.85,99.55,100.11,8135660,0
+DLTR.US,D,20210528,000000,100.6,100.727,97.15,97.5,5620594,0
+DLTR.US,D,20210601,000000,97.99,99.465,97.371,98.88,4292803,0
+DLTR.US,D,20210602,000000,98.88,99.1262,97.85,98.01,2870445,0
+DLTR.US,D,20210603,000000,98.04,101.125,98.01,100.56,4324561,0
+DLTR.US,D,20210604,000000,102.25,102.62,100.8,101.8,3701072,0
+DLTR.US,D,20210607,000000,101.65,101.77,99.89,100.35,3497325,0
+DLTR.US,D,20210608,000000,100.33,101.94,100.1,101.31,2900085,0
+DLTR.US,D,20210609,000000,101.34,101.48,98.685,98.87,2298190,0
+DLTR.US,D,20210610,000000,99.01,100.09,98.91,99.7,2525423,0
+DLTR.US,D,20210611,000000,100.22,101.65,100.1,101.18,2144731,0
+DLTR.US,D,20210614,000000,101.15,101.48,99.52,100.2,2358658,0
+DLTR.US,D,20210615,000000,100.31,102.13,99.79,100.68,3260644,0
+DLTR.US,D,20210616,000000,100.2653,101.34,99.9,100.57,2246526,0
+DLTR.US,D,20210617,000000,100.29,101.81,99.98,100.69,3748601,0
+DLTR.US,D,20210618,000000,100.62,101.12,99.1301,100.32,3684537,0
+DLTR.US,D,20210621,000000,100.7,101.87,100.52,101.19,2973799,0
+DLTR.US,D,20210622,000000,101.04,102.1497,100.37,100.88,3219288,0
+DLTR.US,D,20210623,000000,101.23,101.91,100.44,101.49,2058006,0
+DLTR.US,D,20210624,000000,99.62,99.95,98.37,99.34,3685140,0
+DLTR.US,D,20210625,000000,99.55,99.63,97.66,98.35,6837062,0
+DLTR.US,D,20210628,000000,98.83,99.62,98.445,99.38,2184926,0
+DLTR.US,D,20210629,000000,99.4,100.05,98.73,99.48,2508810,0
+DLTR.US,D,20210630,000000,99.87,100.29,98.98,99.5,2762259,0
+DLTR.US,D,20210701,000000,100.18,100.38,99.53,99.91,2073912,0
+DLTR.US,D,20210702,000000,100,100.175,99.1763,99.45,2551515,0
+DLTR.US,D,20210706,000000,99.275,99.49,98.045,99.1,1908448,0
+DLTR.US,D,20210707,000000,99.225,99.95,99.07,99.37,1409333,0
+DLTR.US,D,20210708,000000,98.6,99.28,98.08,98.27,2475872,0
+DLTR.US,D,20210709,000000,98.6,99.51,98.43,99.51,1755641,0
+DLTR.US,D,20210712,000000,99.05,99.2,98.26,98.95,2051881,0
+DLTR.US,D,20210713,000000,98.91,99.15,97.84,98,1650114,0
+DLTR.US,D,20210714,000000,98.19,99.1211,98.1,98.89,1680758,0
+DLTR.US,D,20210715,000000,98.57,99.37,98.13,98.68,1577943,0
+DLTR.US,D,20210716,000000,98.96,99.18,98,98.19,1453158,0
+DLTR.US,D,20210719,000000,97.84,98.86,97.4,98,2314088,0
+DLTR.US,D,20210720,000000,97.81,99.675,97.81,99.01,1835028,0
+DLTR.US,D,20210721,000000,99.09,99.78,98.69,99.09,1825409,0
+DLTR.US,D,20210722,000000,99.11,99.98,98.47,99.39,1562095,0
+DLTR.US,D,20210723,000000,99.58,100.62,99.34,100.15,1240985,0
+DLTR.US,D,20210726,000000,100.09,100.815,99.72,100.59,1360328,0
+DLTR.US,D,20210727,000000,100.16,100.68,98.85,99,1726540,0
+DLTR.US,D,20210728,000000,98.86,99.605,98.8,99.03,1667124,0
+DLTR.US,D,20210729,000000,99.45,99.97,98.905,99.1,1311021,0
+DLTR.US,D,20210730,000000,99.1,100.78,99.01,99.79,1317412,0
+DLTR.US,D,20210802,000000,100.3,100.3,97.91,98.88,1749701,0
+DLTR.US,D,20210803,000000,99.3,101.95,98.975,99.89,2631170,0
+DLTR.US,D,20210804,000000,99.54,99.87,97.515,97.73,2192637,0
+DLTR.US,D,20210805,000000,97.93,99.33,97.87,98.94,1587159,0
+DLTR.US,D,20210806,000000,98.99,99.275,98.2,98.77,1984521,0
+DLTR.US,D,20210809,000000,97.55,98.86,97.26,98.34,2332050,0
+DLTR.US,D,20210810,000000,98.34,101.59,98.18,101.42,2483129,0
+DLTR.US,D,20210811,000000,101.81,103.39,101.48,102.32,3010160,0
+DLTR.US,D,20210812,000000,102.56,102.755,100.73,101.44,3410946,0
+DLTR.US,D,20210813,000000,101.8071,102.38,100.8269,101.77,1217908,0
+DLTR.US,D,20210816,000000,101.27,102.7,100.75,102.29,2403665,0
+DLTR.US,D,20210817,000000,101.98,101.99,100.06,100.48,1681810,0
+DLTR.US,D,20210818,000000,100.48,102.185,100.37,101.43,2296529,0
+DLTR.US,D,20210819,000000,101.12,102.17,100.355,101.06,2274725,0
+DLTR.US,D,20210820,000000,100.97,102.77,100.45,102.67,1511087,0
+DLTR.US,D,20210823,000000,102.67,103.8466,102.47,103.51,2853039,0
+DLTR.US,D,20210824,000000,103.99,105.48,103.53,105.21,2215086,0
+DLTR.US,D,20210825,000000,105.28,106.64,105.02,106.32,3177673,0
+DLTR.US,D,20210826,000000,97.25,97.9,93.41,93.48,18546895,0
+DLTR.US,D,20210827,000000,92.28,94.11,90.84,90.89,6575379,0
+DLTR.US,D,20210830,000000,91,92.61,90.77,90.93,5500089,0
+DLTR.US,D,20210831,000000,90.7,92.12,90.26,90.54,3371262,0
+DLTR.US,D,20210901,000000,90.66,90.75,89.64,89.99,3043488,0
+DLTR.US,D,20210902,000000,90.15,92.78,90.15,92.59,3649393,0
+DLTR.US,D,20210903,000000,92.19,93.33,91.65,92.81,3939276,0
+DLTR.US,D,20210907,000000,92.81,92.97,92.11,92.22,3195111,0
+DLTR.US,D,20210908,000000,92.31,93.465,91.5,93.09,3734292,0
+DLTR.US,D,20210909,000000,93.11,93.25,90.97,91.2,3023627,0
+DLTR.US,D,20210910,000000,91.37,91.69,90.13,90.21,3003644,0
+DLTR.US,D,20210913,000000,90.63,90.67,88.811,89.26,4485554,0
+DLTR.US,D,20210914,000000,89.54,89.54,87.87,88.43,1738589,0
+DLTR.US,D,20210915,000000,88.23,88.875,87.12,88.44,3290094,0
+DLTR.US,D,20210916,000000,88.46,89.8,88.315,89.27,3920345,0
+DLTR.US,D,20210917,000000,89.31,90.45,89.155,89.31,3842114,0
+DLTR.US,D,20210920,000000,88.51,89.86,86.87,87.68,2962621,0
+DLTR.US,D,20210921,000000,87.64,88.22,85.98,86.26,2513226,0
+DLTR.US,D,20210922,000000,86.66,86.8881,84.96,85.25,3810527,0
+DLTR.US,D,20210923,000000,85.41,86.56,85.33,85.6,4692939,0
+DLTR.US,D,20210924,000000,85.45,85.64,84.26,84.54,3739508,0
+DLTR.US,D,20210927,000000,84.51,87.269,84.41,86.87,3415233,0
+DLTR.US,D,20210928,000000,86.91,87.51,86.01,86.28,2641249,0
+DLTR.US,D,20210929,000000,93.095,101.43,92.96,100.51,26441371,0
+DLTR.US,D,20210930,000000,99.41,99.78,94.25,95.72,15169067,0
+DLTR.US,D,20211001,000000,94.47,99.63,93.7,97.98,7063935,0
+DLTR.US,D,20211004,000000,97.95,100.25,97.66,98.37,6853237,0
+DLTR.US,D,20211005,000000,98.28,99.3121,97.16,97.17,3640961,0
+DLTR.US,D,20211006,000000,96.66,97.67,96.07,97.11,3488577,0
+DLTR.US,D,20211007,000000,97.78,99.4,97.46,98.28,2546521,0
+DLTR.US,D,20211008,000000,98.4,99.52,98.2913,98.85,1064760,0
+DLTR.US,D,20211011,000000,98.85,99.63,98.4002,98.45,1662184,0
+DLTR.US,D,20211012,000000,98.37,99.25,97.86,98.1,2386141,0
+DLTR.US,D,20211013,000000,97.56,98.65,97.17,97.37,1609072,0
+DLTR.US,D,20211014,000000,97.22,99.15,96.7,98.64,2076419,0
+DLTR.US,D,20211015,000000,99.7765,99.82,98.81,99.27,1981774,0
+DLTR.US,D,20211018,000000,98.78,101.43,98.4311,100.95,2839895,0
+DLTR.US,D,20211019,000000,100.95,101.02,99.56,100.28,1974976,0
+DLTR.US,D,20211020,000000,100.31,102.39,100.05,101.34,1387312,0
+DLTR.US,D,20211021,000000,101.18,102.72,101,102.45,1520298,0
+DLTR.US,D,20211022,000000,102.39,103.28,102.19,103.15,1290194,0
+DLTR.US,D,20211025,000000,103.33,105.35,103,105.02,2341885,0
+DLTR.US,D,20211026,000000,105.36,105.85,103.82,104.96,3267145,0
+DLTR.US,D,20211027,000000,105.43,105.62,102.76,104.49,2200237,0
+DLTR.US,D,20211028,000000,104.78,107.29,104.375,107.28,3351488,0
+DLTR.US,D,20211029,000000,107.13,108.41,106.815,107.76,4404944,0
+DLTR.US,D,20211101,000000,108.16,112.63,107.8,110.76,4044063,0
+DLTR.US,D,20211102,000000,110.11,113.89,110.04,111.35,6626739,0
+DLTR.US,D,20211103,000000,111.615,115.665,110.76,113.27,5866212,0
+DLTR.US,D,20211104,000000,113.07,116.49,103.45,108.07,11893675,0
+DLTR.US,D,20211105,000000,109.46,111.86,109.04,110,4546992,0
+DLTR.US,D,20211108,000000,109.27,110.94,108.3,110.66,4045521,0
+DLTR.US,D,20211109,000000,110.92,112.26,110.515,111.15,5406947,0
+DLTR.US,D,20211110,000000,111.45,112.55,110.96,111.62,2693060,0
+DLTR.US,D,20211111,000000,111.16,113.93,111.08,113.58,3625497,0
+DLTR.US,D,20211112,000000,114.12,115.05,113.05,113.08,5184776,0
+DLTR.US,D,20211115,000000,123.14,131.7,121.41,129.23,19431110,0
+DLTR.US,D,20211116,000000,130.09,133.21,129.39,132.59,5559663,0
+DLTR.US,D,20211117,000000,132.58,132.6,129.88,131.57,3673354,0
+DLTR.US,D,20211118,000000,132.26,134.475,129.435,134.25,4367656,0
+DLTR.US,D,20211119,000000,133.67,135.59,133.21,134.96,4436552,0
+DLTR.US,D,20211122,000000,134.995,135.425,132.29,132.56,5963506,0
+DLTR.US,D,20211123,000000,133.14,149.24,132.94,144.71,9001109,0
+DLTR.US,D,20211124,000000,146.27,149.3742,143.5,146.61,3758460,0
+DLTR.US,D,20211126,000000,143.53,145.31,140.25,141.11,2693978,0
+DLTR.US,D,20211129,000000,142.37,143.7973,140.4,141.35,2081726,0
+DLTR.US,D,20211130,000000,137.59,138.77,133,133.83,7015307,0
+DLTR.US,D,20211201,000000,135.9,137.74,132.5,132.6,3104519,0
+DLTR.US,D,20211202,000000,133.99,137.74,133.295,134.83,3396102,0
+DLTR.US,D,20211203,000000,135.12,137.31,134.0707,137.04,2204134,0
+DLTR.US,D,20211206,000000,138.01,140.2,136.52,137.81,2004317,0
+DLTR.US,D,20211207,000000,138.26,139.17,137.18,137.98,1757859,0
+DLTR.US,D,20211208,000000,138.6,139.14,135.66,138.63,3210145,0
+DLTR.US,D,20211209,000000,138.31,140.3,137.26,138.44,1836375,0
+DLTR.US,D,20211210,000000,138.81,142.16,138.81,141.55,5399449,0
+DLTR.US,D,20211213,000000,140.0401,141.66,138.12,140.88,4083961,0
+DLTR.US,D,20211214,000000,140.99,141.99,138.56,139.24,2094497,0
+DLTR.US,D,20211215,000000,138.36,140.42,137.2,140.05,3334123,0
+DLTR.US,D,20211216,000000,141.05,141.05,137.245,138.09,2758233,0
+DLTR.US,D,20211217,000000,138.17,138.68,135.8,136.32,6219223,0
+DLTR.US,D,20211220,000000,134.38,136.65,132.4,136.38,3517253,0
+DLTR.US,D,20211221,000000,137.68,137.95,135.16,136.48,1076968,0
+DLTR.US,D,20211222,000000,136.57,137.74,135.22,136.52,1187985,0
+DLTR.US,D,20211223,000000,136.52,137.465,135.98,137,1162421,0
+DLTR.US,D,20211227,000000,137.07,138.71,136.79,138.47,2194968,0
+DLTR.US,D,20211228,000000,138.5,140.53,138.19,139.29,2278425,0
+DLTR.US,D,20211229,000000,139.29,141.375,138.42,140.3,2391094,0
+DLTR.US,D,20211230,000000,140.29,142.6,140.15,141.27,894685,0
+DLTR.US,D,20211231,000000,140.82,141.3,140.15,140.52,961505,0
+DLTR.US,D,20220103,000000,140.52,141.8,139.89,141.17,1398785,0
+DLTR.US,D,20220104,000000,141.08,142.16,139.85,140.51,1830977,0
+DLTR.US,D,20220105,000000,140.84,143.36,139.82,140.4,1888046,0
+DLTR.US,D,20220106,000000,139.185,144.46,138.64,142.82,1768928,0
+DLTR.US,D,20220107,000000,142.57,143.87,140.5675,140.96,1712749,0
+DLTR.US,D,20220110,000000,140.23,140.61,134.57,135.74,3142069,0
+DLTR.US,D,20220111,000000,135.56,137.29,134.675,137.11,2094109,0
+DLTR.US,D,20220112,000000,137.94,139.05,136.08,136.9,3245829,0
+DLTR.US,D,20220113,000000,137.69,137.78,133.77,134.13,5568281,0
+DLTR.US,D,20220114,000000,132.36,132.75,127.5,130.81,3482629,0
+DLTR.US,D,20220118,000000,129.72,129.77,127.73,129.04,3741636,0
+DLTR.US,D,20220119,000000,129.57,133.06,129.095,131.32,4711413,0
+DLTR.US,D,20220120,000000,132.13,133.24,127.73,127.97,3009180,0
+DLTR.US,D,20220121,000000,127.59,128.86,125.79,126.23,3470690,0
+DLTR.US,D,20220124,000000,123.62,132.76,123.62,132.15,5619326,0
+DLTR.US,D,20220125,000000,130.481,132.75,128.665,131.35,2423532,0
+DLTR.US,D,20220126,000000,131.57,131.84,126.82,127.6,2140976,0
+DLTR.US,D,20220127,000000,129.28,130.84,127.69,128.3,1562157,0
+DLTR.US,D,20220128,000000,127.85,128.69,125.77,128.49,1546972,0
+DLTR.US,D,20220131,000000,128.21,131.32,128,131.22,2040105,0
+DLTR.US,D,20220201,000000,130.91,134.4,130.42,134.24,1674658,0
+DLTR.US,D,20220202,000000,133.9,134.6556,132.07,133.73,2008168,0
+DLTR.US,D,20220203,000000,132.85,133.84,131.25,131.84,1951821,0
+DLTR.US,D,20220204,000000,131.14,133.83,129.31,133.49,1695215,0
+DLTR.US,D,20220207,000000,134.13,137.1,133.8,135.72,1759757,0
+DLTR.US,D,20220208,000000,136.08,140.18,135.94,139.36,2575569,0
+DLTR.US,D,20220209,000000,140.21,142.38,140.05,141.6,1423433,0
+DLTR.US,D,20220210,000000,138.73,140.74,137.09,137.93,2306350,0
+DLTR.US,D,20220211,000000,137.76,139.64,137.01,137.43,1170967,0
+DLTR.US,D,20220214,000000,137.64,138.07,135.01,136.96,1657134,0
+DLTR.US,D,20220215,000000,138.59,139.17,137.01,137.79,2075974,0
+DLTR.US,D,20220216,000000,137.37,138.3043,133.495,136.76,1752618,0
+DLTR.US,D,20220217,000000,135.5,137.24,134.825,135.75,1455932,0
+DLTR.US,D,20220218,000000,135.3,143.65,134.94,142.84,3914188,0
+DLTR.US,D,20220222,000000,142.32,142.84,139.22,139.79,4096220,0
+DLTR.US,D,20220223,000000,139.48,141.25,135.9812,136.2,2019363,0
+DLTR.US,D,20220224,000000,133.24,136.44,130.595,136.13,2745593,0
+DLTR.US,D,20220225,000000,136.54,140.91,135.48,140.69,2105287,0
+DLTR.US,D,20220228,000000,140.7,146.22,139.7,142.08,3289301,0
+DLTR.US,D,20220301,000000,141.72,144.35,138.49,139.71,3386892,0
+DLTR.US,D,20220302,000000,133.25,141.12,131.8793,139.92,4692799,0
+DLTR.US,D,20220303,000000,142,148.78,140.65,146.48,3280014,0
+DLTR.US,D,20220304,000000,145.29,147.16,141.62,143.47,2418061,0
+DLTR.US,D,20220307,000000,143.45,147.87,140.69,140.86,4305665,0
+DLTR.US,D,20220308,000000,143.54,151.28,143.35,146.8,4119880,0
+DLTR.US,D,20220309,000000,153.975,153.975,147.33,147.75,6167252,0
+DLTR.US,D,20220310,000000,145.25,148.86,143.3292,148.75,2537913,0
+DLTR.US,D,20220311,000000,148.63,149.8191,146.38,147.02,1682512,0
+DLTR.US,D,20220314,000000,147.08,151.4499,146.7,151.08,2601283,0
+DLTR.US,D,20220315,000000,150.86,152.46,149.47,151.06,3323287,0
+DLTR.US,D,20220316,000000,151.74,153.37,149.1243,152.08,1687867,0
+DLTR.US,D,20220317,000000,151.45,155.29,150.17,155.13,1941956,0
+DLTR.US,D,20220318,000000,154.06,157.8,152.8,157.17,2675006,0
+DLTR.US,D,20220321,000000,157.17,157.215,153.86,154.96,2909491,0
+DLTR.US,D,20220322,000000,155.59,157.47,155.01,156.7,1839398,0
+DLTR.US,D,20220323,000000,156.5,157,152.85,155.15,1249766,0
+DLTR.US,D,20220324,000000,154.89,157.07,154.05,156.85,1767213,0
+DLTR.US,D,20220325,000000,156.96,158,155.73,156.41,1618706,0
+DLTR.US,D,20220328,000000,156.41,158.85,155.55,158.76,1621326,0
+DLTR.US,D,20220329,000000,158.76,159.89,155.99,158.61,1625513,0
+DLTR.US,D,20220330,000000,158.6,160.62,157.4,160.32,1876362,0
+DLTR.US,D,20220331,000000,160.32,162.13,159.65,160.15,2938903,0
+DLTR.US,D,20220401,000000,161.195,161.6,159.17,159.43,1529053,0
+DLTR.US,D,20220404,000000,159.36,159.5,156.18,156.77,1914257,0
+DLTR.US,D,20220405,000000,156.17,158.67,155.02,155.74,1778069,0
+DLTR.US,D,20220406,000000,155,156.53,154,156.06,2046964,0
+DLTR.US,D,20220407,000000,156,159.29,155.79,158.61,2624860,0
+DLTR.US,D,20220408,000000,158.51,163.9,158.02,162.92,2315446,0
+DLTR.US,D,20220411,000000,162.97,166.14,162.75,165.49,2172044,0
+DLTR.US,D,20220412,000000,166.472,169.0719,166.19,167.18,1862755,0
+DLTR.US,D,20220413,000000,167.5,171.53,166.78,171.07,3755222,0
+DLTR.US,D,20220414,000000,170.97,174.3,170.61,173.05,2298764,0
+DLTR.US,D,20220418,000000,172.72,174.35,171.65,172.03,2195245,0
+DLTR.US,D,20220419,000000,171.68,173.615,170.4,171.87,2016822,0
+DLTR.US,D,20220420,000000,172.26,177.15,172.26,174.08,2727176,0
+DLTR.US,D,20220421,000000,175.12,177.19,172.65,173.06,2683164,0
+DLTR.US,D,20220422,000000,172.16,172.7,167.12,167.49,2078669,0
+DLTR.US,D,20220425,000000,166.39,169.9,164.476,169.85,1626982,0
+DLTR.US,D,20220426,000000,168.64,170.15,167.85,168.24,2021048,0
+DLTR.US,D,20220427,000000,168.71,169.91,165.91,166.09,1951091,0
+DLTR.US,D,20220428,000000,166.9,167.6,164.68,167.11,1352519,0
+DLTR.US,D,20220429,000000,165.89,166.94,162.05,162.45,1583767,0
+DLTR.US,D,20220502,000000,163,164.28,160.15,163.38,1443114,0
+DLTR.US,D,20220503,000000,163.77,166.81,163.1,164.9,1277960,0
+DLTR.US,D,20220504,000000,165.67,166.78,161.915,165.81,2003877,0
+DLTR.US,D,20220505,000000,165.67,165.67,159.84,161.44,1705317,0
+DLTR.US,D,20220506,000000,160.98,164.89,157.87,164.39,1936129,0
+DLTR.US,D,20220509,000000,163.29,164.66,161.29,161.53,2041023,0
+DLTR.US,D,20220510,000000,163.13,164.85,157.4,157.89,2821986,0
+DLTR.US,D,20220511,000000,157.72,161.64,155.11,156.07,2833514,0
+DLTR.US,D,20220512,000000,157.13,162.23,156.78,159.19,2838425,0
+DLTR.US,D,20220513,000000,159.78,161.16,159.19,159.4,1838439,0
+DLTR.US,D,20220516,000000,160.24,162.54,158.715,161.45,1840675,0
+DLTR.US,D,20220517,000000,158.68,159.47,155.05,156.35,2975775,0
+DLTR.US,D,20220518,000000,144.77,144.77,128.02,133.8,9213304,0
+DLTR.US,D,20220519,000000,132.505,138.56,125.74,135.57,5238364,0
+DLTR.US,D,20220520,000000,135.43,136.19,124.7601,127.88,4929480,0
+DLTR.US,D,20220523,000000,128.5,130.61,126.91,129.99,2612436,0
+DLTR.US,D,20220524,000000,128.2,130.72,126.272,130.2,2464135,0
+DLTR.US,D,20220525,000000,129.8,135.32,129.22,133.59,3847988,0
+DLTR.US,D,20220526,000000,159.81,163.6999,155.64,162.8,8885239,0
+DLTR.US,D,20220527,000000,161.8,166.35,159.04,165,4346023,0
+DLTR.US,D,20220531,000000,165.25,165.7,159.38,160.33,4263063,0
+DLTR.US,D,20220601,000000,160.41,162.55,159,161.01,2010538,0
+DLTR.US,D,20220602,000000,161.3,161.67,158.355,159.1,1969624,0
+DLTR.US,D,20220603,000000,158.13,162,158.13,159.88,1422300,0
+DLTR.US,D,20220606,000000,161,161.58,158.38,161.45,1198410,0
+DLTR.US,D,20220607,000000,158.11,162.51,156.11,161.94,1952342,0
+DLTR.US,D,20220608,000000,161.11,163.3614,160.085,161.26,943617,0
+DLTR.US,D,20220609,000000,160.74,162.98,159.76,159.85,1607730,0
+DLTR.US,D,20220610,000000,157.76,158.76,155.62,156,1448086,0
+DLTR.US,D,20220613,000000,153.18,156.93,151.65,155.01,2704462,0
+DLTR.US,D,20220614,000000,156.23,159.5199,154.7021,156.02,1754511,0
+DLTR.US,D,20220615,000000,155.53,157.025,152.675,154.54,1639764,0
+DLTR.US,D,20220616,000000,152.4,153.25,150.13,151.17,2672572,0
+DLTR.US,D,20220617,000000,151.04,152.97,147.77,150.09,4162891,0
+DLTR.US,D,20220621,000000,152.26,156.49,150,156.38,2775816,0
+DLTR.US,D,20220622,000000,154.19,155.99,154.19,155.03,2022837,0
+DLTR.US,D,20220623,000000,156.17,156.2,152.23,155.51,2298493,0
+DLTR.US,D,20220624,000000,156.29,157.92,154.445,157.21,3454572,0
+DLTR.US,D,20220627,000000,157.39,159.58,156.08,157.13,1640764,0
+DLTR.US,D,20220628,000000,156.9,160.24,152.745,153.57,1647832,0
+DLTR.US,D,20220629,000000,154.42,156.585,153.2,156.245,1623325,0
+DLTR.US,D,20220630,000000,154.63,157.065,152.535,155.85,1915721,0
+DLTR.US,D,20220701,000000,154,156.5,152.3001,156.27,1572451,0
+DLTR.US,D,20220705,000000,157.09,165.0699,156.71,164.84,3337006,0
+DLTR.US,D,20220706,000000,164.3,166.91,163.59,165.79,1544674,0
+DLTR.US,D,20220707,000000,165.84,170.19,165.375,168.79,1774964,0
+DLTR.US,D,20220708,000000,169.48,169.76,166.39,167.36,1369050,0
+DLTR.US,D,20220711,000000,166.54,167.555,164.58,166.17,1482675,0
+DLTR.US,D,20220712,000000,165.57,168.43,163.1319,164.13,1368621,0
+DLTR.US,D,20220713,000000,163.82,167.07,162.3698,165.94,1749372,0
+DLTR.US,D,20220714,000000,163.83,169.25,163.83,168.76,2488215,0
+DLTR.US,D,20220715,000000,170.295,171.6993,167.19,167.96,2145900,0
+DLTR.US,D,20220718,000000,168.56,171.2399,168.31,169.5,1718777,0
+DLTR.US,D,20220719,000000,170,171.03,168.12,170.21,1580989,0
+DLTR.US,D,20220720,000000,170.59,173.68,169.881,173.32,2277262,0
+DLTR.US,D,20220721,000000,172.8,173.9989,164.7953,171.68,3263437,0
+DLTR.US,D,20220722,000000,172.45,175.68,170.485,172.01,1798751,0
+DLTR.US,D,20220725,000000,171.31,171.35,167.4,168.42,1927175,0
+DLTR.US,D,20220726,000000,162.68,164.65,157.11,157.82,3233745,0
+DLTR.US,D,20220727,000000,157.86,162,155.15,161.13,2252130,0
+DLTR.US,D,20220728,000000,160.27,164.925,159.01,163.34,2503134,0
+DLTR.US,D,20220729,000000,162.16,165.46,162.16,165.36,2242195,0
+DLTR.US,D,20220801,000000,166.53,170.8,165.71,166.69,1718503,0
+DLTR.US,D,20220802,000000,166.99,166.99,164.2,164.75,892037,0
+DLTR.US,D,20220803,000000,166.21,167.63,163.5794,165.09,1097630,0
+DLTR.US,D,20220804,000000,165.35,165.48,161.89,162.16,995807,0
+DLTR.US,D,20220805,000000,161.78,165.24,161.0001,164.97,1102876,0
+DLTR.US,D,20220808,000000,165.9,169.678,165.805,166.29,1580459,0
+DLTR.US,D,20220809,000000,166.49,169.025,165.555,168.95,1288532,0
+DLTR.US,D,20220810,000000,170.14,171.39,165.73,165.97,1713057,0
+DLTR.US,D,20220811,000000,167.31,168.72,164.52,165.37,1581086,0
+DLTR.US,D,20220812,000000,165.23,166.79,164,166.76,968212,0
+DLTR.US,D,20220815,000000,165.34,167.43,163.57,165.93,1688873,0
+DLTR.US,D,20220816,000000,167.66,169.1565,166.34,168.22,2068312,0
+DLTR.US,D,20220817,000000,167.15,169.79,166.2,168.18,1475246,0
+DLTR.US,D,20220818,000000,168.13,168.8999,166.15,168.05,1157786,0
+DLTR.US,D,20220819,000000,166.51,168.74,166.365,167.68,1689075,0
+DLTR.US,D,20220822,000000,168.15,168.49,166.74,167.42,2140757,0
+DLTR.US,D,20220823,000000,167,168.77,165.33,166.11,2696501,0
+DLTR.US,D,20220824,000000,166.62,166.96,163.775,165.98,2764655,0
+DLTR.US,D,20220825,000000,148.65,153.17,144.31,149.01,12366615,0
+DLTR.US,D,20220826,000000,149.21,149.48,137.85,138.7,7136637,0
+DLTR.US,D,20220829,000000,136.06,141.05,134.735,137.4,4639630,0
+DLTR.US,D,20220830,000000,137.2,139.715,135.13,137.98,3784694,0
+DLTR.US,D,20220831,000000,137.14,137.83,135.415,135.68,3032894,0
+DLTR.US,D,20220901,000000,134.86,137.845,134.33,137.38,2823750,0
+DLTR.US,D,20220902,000000,137.38,138.35,135.1,136.58,2890952,0
+DLTR.US,D,20220906,000000,138.4,138.7,135.35,138.31,3465482,0
+DLTR.US,D,20220907,000000,138.46,144,138.46,143.12,2565779,0
+DLTR.US,D,20220908,000000,142.27,144.22,140.64,141.56,2436667,0
+DLTR.US,D,20220909,000000,142.84,144.86,142.01,144.45,2038397,0
+DLTR.US,D,20220912,000000,144.23,146.1719,144.22,145.75,2423805,0
+DLTR.US,D,20220913,000000,142.181,144.2,137.77,138.5,2798283,0
+DLTR.US,D,20220914,000000,138.93,139.44,136.6853,138.01,3386953,0
+DLTR.US,D,20220915,000000,138.32,139.89,136.52,137.94,1833372,0
+DLTR.US,D,20220916,000000,138.03,142.3,137.72,141.92,5630042,0
+DLTR.US,D,20220919,000000,141.43,144.72,141.25,142.91,2631358,0
+DLTR.US,D,20220920,000000,142.3,143.42,140.6531,142.62,2373153,0
+DLTR.US,D,20220921,000000,143.39,145.18,141.315,141.87,2431264,0
+DLTR.US,D,20220922,000000,141.95,142.08,138.42,139.33,1822891,0
+DLTR.US,D,20220923,000000,138.4,142.02,138.26,141.29,2318503,0
+DLTR.US,D,20220926,000000,141.95,143.37,138.18,138.23,3354503,0
+DLTR.US,D,20220927,000000,139.3,140.35,135.73,136.04,2726348,0
+DLTR.US,D,20220928,000000,136.94,138.89,135.75,137.97,1641789,0
+DLTR.US,D,20220929,000000,136.21,137.04,134.57,136.84,2232294,0
+DLTR.US,D,20220930,000000,137.07,137.8,134.3,136.1,2790482,0
+DLTR.US,D,20221003,000000,137.515,142.53,136.38,141.65,2259698,0
+DLTR.US,D,20221004,000000,142.47,143.91,140.69,142.15,2525506,0
+DLTR.US,D,20221005,000000,141.81,143.4625,140.35,142.76,1240386,0
+DLTR.US,D,20221006,000000,143.12,144.52,141.42,142.13,1631389,0
+DLTR.US,D,20221007,000000,142.1,142.87,139.98,141.95,3123778,0
+DLTR.US,D,20221010,000000,142.18,142.31,139.555,141.46,964014,0
+DLTR.US,D,20221011,000000,141.91,144.21,141.21,141.69,1513454,0
+DLTR.US,D,20221012,000000,142.06,143.355,138.65,138.71,2198147,0
+DLTR.US,D,20221013,000000,136.94,142.66,135.41,140.52,1780819,0
+DLTR.US,D,20221014,000000,140.73,141.65,135.7,136.08,1770024,0
+DLTR.US,D,20221017,000000,137.98,138.59,136.77,137.17,3604079,0
+DLTR.US,D,20221018,000000,139.4,141.18,138.18,139.78,1723911,0
+DLTR.US,D,20221019,000000,139.66,141.59,139.04,139.97,1408455,0
+DLTR.US,D,20221020,000000,140.9,140.93,137,139.03,1822379,0
+DLTR.US,D,20221021,000000,139.12,143.74,138.37,143.61,2033405,0
+DLTR.US,D,20221024,000000,144.75,149.985,144.44,149,3177525,0
+DLTR.US,D,20221025,000000,149.5,155.095,149.03,153.9,2612061,0
+DLTR.US,D,20221026,000000,154.83,156.5338,153.39,153.69,2074939,0
+DLTR.US,D,20221027,000000,154.08,157.29,153.875,156.21,2922130,0
+DLTR.US,D,20221028,000000,155.91,159.42,155.34,158.55,1770655,0
+DLTR.US,D,20221031,000000,157.76,159.33,157.06,158.5,1955832,0
+DLTR.US,D,20221101,000000,159.02,159.94,157.2,158.12,1562022,0
+DLTR.US,D,20221102,000000,158.4,158.4,153.06,153.2,2321462,0
+DLTR.US,D,20221103,000000,152.7,157.5,151.97,156,1467518,0
+DLTR.US,D,20221104,000000,156.44,157.82,154.65,156.4,1165887,0
+DLTR.US,D,20221107,000000,156.67,161.5406,156.67,160.03,2822373,0
+DLTR.US,D,20221108,000000,161.67,164.12,159.56,161.09,1211601,0
+DLTR.US,D,20221109,000000,160.35,161.305,154.03,154.88,2096095,0
+DLTR.US,D,20221110,000000,160,163.67,157.38,163.12,2973342,0
+DLTR.US,D,20221111,000000,164.06,166.43,161.05,165.61,1732561,0
+DLTR.US,D,20221114,000000,165.94,169.43,164.405,164.5,1849128,0
+DLTR.US,D,20221115,000000,167.76,170.36,166.51,168.84,2294272,0
+DLTR.US,D,20221116,000000,163.88,167.96,162.26,166.3,2996067,0
+DLTR.US,D,20221117,000000,165.43,165.43,161.24,163.7,2616187,0
+DLTR.US,D,20221118,000000,164.33,165.76,159.67,163.36,1965523,0
+DLTR.US,D,20221121,000000,164.32,166.15,159.36,165.24,3448973,0
+DLTR.US,D,20221122,000000,154.39,156.18,147.1061,152.37,7395539,0
+DLTR.US,D,20221123,000000,151.6,152.41,149.19,150.14,2751262,0
+DLTR.US,D,20221125,000000,150.75,151.78,148.5273,151.33,1553183,0
+DLTR.US,D,20221128,000000,150.87,151.095,147.68,147.8,3805901,0
+DLTR.US,D,20221129,000000,147.81,148.03,143.86,146.5,3196787,0
+DLTR.US,D,20221130,000000,146.22,150.82,145.52,150.29,3962890,0
+DLTR.US,D,20221201,000000,148.58,150.07,146.35,149.72,3059333,0
+DLTR.US,D,20221202,000000,149.05,151.24,148.72,151.2,1809348,0
+DLTR.US,D,20221205,000000,150.7,150.78,147.82,147.84,2220900,0
+DLTR.US,D,20221206,000000,147.28,148.98,144.55,145.09,1603939,0
+DLTR.US,D,20221207,000000,144.44,145.85,143.33,144.99,1969392,0
+DLTR.US,D,20221208,000000,144.84,145.54,142.79,144.5,2305824,0
+DLTR.US,D,20221209,000000,143.51,143.87,141.6,142.31,2237724,0
+DLTR.US,D,20221212,000000,143.41,144.28,141.11,144.22,1516481,0
+DLTR.US,D,20221213,000000,147.91,147.91,143.62,144.56,2220351,0
+DLTR.US,D,20221214,000000,145.07,148.41,144.71,146.5,1808807,0
+DLTR.US,D,20221215,000000,145.54,146.705,143.73,145.11,2293110,0
+DLTR.US,D,20221216,000000,143.87,144.69,142.01,142.65,3587559,0
+DLTR.US,D,20221219,000000,142.89,143,139.13,139.42,2179715,0
+DLTR.US,D,20221220,000000,139.12,139.87,137.4,139.21,1967279,0
+DLTR.US,D,20221221,000000,140.66,141.01,137.34,140.18,2066882,0
+DLTR.US,D,20221222,000000,139.8,140.77,137.77,140.05,1657375,0
+DLTR.US,D,20221223,000000,140.15,142.33,139.23,141.91,1023210,0
+DLTR.US,D,20221227,000000,142.35,142.74,141.475,142.17,1318679,0
+DLTR.US,D,20221228,000000,142.41,143.75,141.45,141.54,1336028,0
+DLTR.US,D,20221229,000000,142.18,143.95,141.74,142.99,856080,0
+DLTR.US,D,20221230,000000,142.56,142.975,140.36,141.44,1055919,0
+DLTR.US,D,20230103,000000,141.62,143.06,139.76,140.26,2142445,0
+DLTR.US,D,20230104,000000,140.55,141.77,137.95,140.52,1541990,0
+DLTR.US,D,20230105,000000,140.14,143.25,138.55,142.56,1671045,0
+DLTR.US,D,20230106,000000,143.65,146.79,143.65,145.83,1846893,0
+DLTR.US,D,20230109,000000,145.83,146.68,143.87,143.97,2392805,0
+DLTR.US,D,20230110,000000,143.97,146.3,142.28,145.88,1897776,0
+DLTR.US,D,20230111,000000,146.64,148.58,146.285,147.94,1969663,0
+DLTR.US,D,20230112,000000,147.94,148.27,144.87,146.62,1592553,0
+DLTR.US,D,20230113,000000,146.47,147.945,146.07,147.26,1239218,0
+DLTR.US,D,20230117,000000,146.86,147.85,145.92,147.73,1500978,0
+DLTR.US,D,20230118,000000,147.97,148.55,144.25,144.35,1659542,0
+DLTR.US,D,20230119,000000,142.37,144.335,140.69,142.81,3257059,0
+DLTR.US,D,20230120,000000,142.06,148.49,141.56,147.79,2858073,0
+DLTR.US,D,20230123,000000,148.27,151.505,147.79,150.99,2924776,0
+DLTR.US,D,20230124,000000,153.8,154.01,144.61,146.52,3941711,0
+DLTR.US,D,20230125,000000,145.48,149.65,143.12,149.56,2508056,0
+DLTR.US,D,20230126,000000,150.61,151.855,149.65,150.45,1608847,0
+DLTR.US,D,20230127,000000,150.48,150.78,149.56,150.37,1404048,0
+DLTR.US,D,20230130,000000,150.37,150.89,148.58,148.85,2158202,0
+DLTR.US,D,20230131,000000,149.04,150.23,147.76,150.18,1662407,0
+DLTR.US,D,20230201,000000,150,154.155,149.36,153.54,1316564,0
+DLTR.US,D,20230202,000000,153.63,157.95,152.63,157.02,3402677,0
+DLTR.US,D,20230203,000000,156.42,156.66,149.49,149.91,4287892,0
+DLTR.US,D,20230206,000000,149.24,152.43,149.15,150.97,1248158,0
+DLTR.US,D,20230207,000000,150.09,150.78,147.76,150.37,1665749,0
+DLTR.US,D,20230208,000000,149.08,150.87,148.46,150.53,1194466,0
+DLTR.US,D,20230209,000000,151.12,151.6,148.94,149.06,1183184,0
+DLTR.US,D,20230210,000000,148.06,148.83,146.31,147.04,1444404,0
+DLTR.US,D,20230213,000000,147.39,148.47,147.02,148.45,2002494,0
+DLTR.US,D,20230214,000000,148.33,148.36,143.66,146.94,1577454,0
+DLTR.US,D,20230215,000000,146.49,149.18,146.06,149.14,1037311,0
+DLTR.US,D,20230216,000000,147.67,148.46,146.43,146.85,1610774,0
+DLTR.US,D,20230217,000000,146,148.25,145.63,148.04,1710564,0
+DLTR.US,D,20230221,000000,145.8,147.39,144.92,146.42,1673576,0
+DLTR.US,D,20230222,000000,146.42,147.13,143.73,144.19,2128813,0
+DLTR.US,D,20230223,000000,142.1,142.72,139.66,141.36,2742590,0
+DLTR.US,D,20230224,000000,140.53,144.06,139.75,144,2421276,0
+DLTR.US,D,20230227,000000,145.23,145.48,142.63,143.825,3384566,0
+DLTR.US,D,20230228,000000,143.7,146.53,143.0402,145.28,3198130,0
+DLTR.US,D,20230301,000000,143.3,152.82,143,148.12,7141638,0
+DLTR.US,D,20230302,000000,142.25,147.435,142.15,146.59,3681970,0
+DLTR.US,D,20230303,000000,146.59,149.23,145.67,149.15,1770312,0
+DLTR.US,D,20230306,000000,150,150.48,143.8405,144.06,2563192,0
+DLTR.US,D,20230307,000000,143.7,144.38,141.34,142.02,1573249,0
+DLTR.US,D,20230308,000000,142.11,142.24,140.25,141.71,2481283,0
+DLTR.US,D,20230309,000000,141.9,143.18,139.55,139.64,2074444,0
+DLTR.US,D,20230310,000000,140.22,142.6,138.96,140.29,1880350,0
+DLTR.US,D,20230313,000000,140.65,146.29,140.565,142.29,2531566,0
+DLTR.US,D,20230314,000000,142.73,143.42,139.69,141.49,2157219,0
+DLTR.US,D,20230315,000000,139.87,141.2,139.39,140.31,1872428,0
+DLTR.US,D,20230316,000000,139.27,140.79,138.29,139.01,2189728,0
+DLTR.US,D,20230317,000000,138.33,139.27,135.45,137.15,6544960,0
+DLTR.US,D,20230320,000000,137.14,141.48,137.05,141.08,3140034,0
+DLTR.US,D,20230321,000000,142.64,143,139.455,140.98,3842452,0
+DLTR.US,D,20230322,000000,140.95,141.755,138.54,138.63,1572467,0
+DLTR.US,D,20230323,000000,138.56,139.07,134.29,135.46,2729487,0
+DLTR.US,D,20230324,000000,134.52,137.465,133.38,137.39,1951941,0
+DLTR.US,D,20230327,000000,138.63,139.72,137.97,138.73,2015576,0
+DLTR.US,D,20230328,000000,138.935,142.2432,138.28,141.66,1556269,0
+DLTR.US,D,20230329,000000,143.1,143.77,141.03,141.95,1665661,0
+DLTR.US,D,20230330,000000,142.41,143.44,140.35,140.81,2546553,0
+DLTR.US,D,20230331,000000,141.78,143.64,141.34,143.55,1330151,0
+DLTR.US,D,20230403,000000,145.28,148.885,145.12,148.01,3394101,0
+DLTR.US,D,20230404,000000,148.1,149.075,147.66,148.89,1562586,0
+DLTR.US,D,20230405,000000,148.9,149.52,148.45,148.7,1913821,0
+DLTR.US,D,20230406,000000,147.74,149.345,147.29,149.04,1404564,0
+DLTR.US,D,20230410,000000,148.17,153.47,148.17,152.93,1698148,0
+DLTR.US,D,20230411,000000,153.86,154.29,152.88,153.07,1105816,0
+DLTR.US,D,20230412,000000,153.24,153.24,149.98,150.17,1393310,0
+DLTR.US,D,20230413,000000,150.3,150.58,148.075,148.88,1796405,0
+DLTR.US,D,20230414,000000,148.965,149.6,146.32,147.9,1387435,0
+DLTR.US,D,20230417,000000,147.75,148.81,145.39,146.68,2024036,0
+DLTR.US,D,20230418,000000,146.89,149.735,146.85,149.38,1974492,0
+DLTR.US,D,20230419,000000,149.57,149.98,147.73,148.49,2314523,0
+DLTR.US,D,20230420,000000,148.14,150.36,148.07,149.85,1718116,0
+DLTR.US,D,20230421,000000,150.97,151.9,150.23,150.99,1436150,0
+DLTR.US,D,20230424,000000,150.99,153.68,150.86,153.46,1898687,0
+DLTR.US,D,20230425,000000,153.56,155.42,152.02,152.36,1479290,0
+DLTR.US,D,20230426,000000,151.81,154.25,151.48,153.23,1350578,0
+DLTR.US,D,20230427,000000,153.23,153.91,152.06,153.37,1375352,0
+DLTR.US,D,20230428,000000,154,155.37,152.7,153.71,1195721,0
+DLTR.US,D,20230501,000000,153.71,154.67,152.91,153.67,1468870,0
+DLTR.US,D,20230502,000000,153.83,154.89,152.22,154.69,1183731,0
+DLTR.US,D,20230503,000000,154.94,155.53,152.03,152.31,1115087,0
+DLTR.US,D,20230504,000000,152.5,153.63,151.335,151.675,1130239,0
+DLTR.US,D,20230505,000000,151.56,156.175,151.56,155.47,1971151,0
+DLTR.US,D,20230508,000000,155.47,155.79,154.36,155.54,1565945,0
+DLTR.US,D,20230509,000000,154.22,155.38,152.7,155.17,992276,0
+DLTR.US,D,20230510,000000,156,156,152.36,154.12,1025470,0
+DLTR.US,D,20230511,000000,154.44,155.43,153.22,155.21,984625,0
+DLTR.US,D,20230512,000000,155.75,159.04,155.3,158.72,1428126,0
+DLTR.US,D,20230515,000000,158.81,159.98,157.58,159.15,1916291,0
+DLTR.US,D,20230516,000000,158.12,159.38,157.13,158.82,1331666,0
+DLTR.US,D,20230517,000000,160,160.37,157.79,158.92,1601462,0
+DLTR.US,D,20230518,000000,159.03,161.03,158.95,160.68,1616356,0
+DLTR.US,D,20230519,000000,161.1,161.1,158.35,160.08,1529334,0
+DLTR.US,D,20230522,000000,160.19,161.04,159.13,160,2249576,0
+DLTR.US,D,20230523,000000,159.01,159.01,155.69,156.13,2027354,0
+DLTR.US,D,20230524,000000,157.12,157.95,155.05,155.35,2671039,0
+DLTR.US,D,20230525,000000,134.74,141.21,129.255,136.66,13119957,0
+DLTR.US,D,20230526,000000,136.51,142.71,134.59,142.45,4864123,0
+DLTR.US,D,20230530,000000,141.9,142.225,138.16,138.48,3244034,0
+DLTR.US,D,20230531,000000,138.4,139.08,134.435,134.88,5526588,0
+DLTR.US,D,20230601,000000,132.99,133.46,129.47,129.56,4691694,0
+DLTR.US,D,20230602,000000,130.03,134,129.86,133.61,2355257,0
+DLTR.US,D,20230605,000000,133.61,133.89,130,130.24,2730188,0
+DLTR.US,D,20230606,000000,130.14,131.69,128.85,131.29,2089783,0
+DLTR.US,D,20230607,000000,130.45,133.65,130.44,132.34,1931548,0
+DLTR.US,D,20230608,000000,132.89,133.51,131.29,132.88,1457350,0
+DLTR.US,D,20230609,000000,131.69,133.645,131.56,131.77,2895835,0
+DLTR.US,D,20230612,000000,131.57,134.32,131.1925,134.22,1459279,0
+DLTR.US,D,20230613,000000,134.14,136.17,134.09,136.03,1951018,0
+DLTR.US,D,20230614,000000,137.69,138.98,136.49,137.79,1574841,0
+DLTR.US,D,20230615,000000,138.21,139.51,137.72,138.44,1346835,0
+DLTR.US,D,20230616,000000,139.07,139.07,136.09,136.22,2592652,0
+DLTR.US,D,20230620,000000,136.22,137.63,134.76,136.54,2721128,0
+DLTR.US,D,20230621,000000,137.96,145.6,137.46,142.77,5274469,0
+DLTR.US,D,20230622,000000,143.58,144.5,142.45,144.07,3413877,0
+DLTR.US,D,20230623,000000,143.96,144.37,142.061,143.67,3491302,0
+DLTR.US,D,20230626,000000,144.1,145.97,142.84,143.41,2453446,0
+DLTR.US,D,20230627,000000,142.91,146.83,142.76,146.68,2438449,0
+DLTR.US,D,20230628,000000,146.34,146.99,145.37,145.66,1897973,0
+DLTR.US,D,20230629,000000,145.22,145.635,143.43,143.61,1863454,0
+DLTR.US,D,20230630,000000,144.73,144.825,143.06,143.5,2143615,0
+DLTR.US,D,20230703,000000,143.5,147.735,143.17,147.47,1300629,0
+DLTR.US,D,20230705,000000,147.47,147.49,144.61,145.44,2480554,0
+DLTR.US,D,20230706,000000,144.62,145.56,144.14,144.27,1258735,0
+DLTR.US,D,20230707,000000,144.47,145.18,143.28,143.54,1378860,0
+DLTR.US,D,20230710,000000,144.09,145.68,144.09,144.9,1543354,0
+DLTR.US,D,20230711,000000,145.34,147.66,144.91,147.51,2914783,0
+DLTR.US,D,20230712,000000,148.06,148.81,146.97,147.67,1518569,0
+DLTR.US,D,20230713,000000,147.3,148.49,146.27,148,1466326,0
+DLTR.US,D,20230714,000000,147.81,148.41,146.53,147.91,1376939,0
+DLTR.US,D,20230717,000000,147.41,149.86,147.288,149.11,1368653,0
+DLTR.US,D,20230718,000000,149.68,150.57,147.78,148.88,1350585,0
+DLTR.US,D,20230719,000000,149.66,151.465,149.505,150.84,1484363,0
+DLTR.US,D,20230720,000000,151.39,152.83,149.55,151.9,1794228,0
+DLTR.US,D,20230721,000000,152.53,153.335,151.19,151.57,4478426,0
+DLTR.US,D,20230724,000000,151.9,151.9,149.43,150.8,1957949,0
+DLTR.US,D,20230725,000000,151,152.43,150.56,151.92,1269505,0
+DLTR.US,D,20230726,000000,152,153.08,151.215,151.73,978568,0
+DLTR.US,D,20230727,000000,151.73,154.96,151.07,151.25,1613306,0
+DLTR.US,D,20230728,000000,152.31,153,151.36,152.44,1004291,0
+DLTR.US,D,20230731,000000,152.2,154.51,151.94,154.33,1284442,0
+DLTR.US,D,20230801,000000,154.57,154.82,152.64,153.03,685752,0
+DLTR.US,D,20230802,000000,152.73,154.14,150.93,151.36,1422630,0
+DLTR.US,D,20230803,000000,151.47,152.1,150.53,150.57,1647567,0
+DLTR.US,D,20230804,000000,151.01,152.46,149.03,150.21,1250916,0
+DLTR.US,D,20230807,000000,150.47,151.71,149.66,149.8,1045383,0
+DLTR.US,D,20230808,000000,149.49,149.92,146.63,146.8,1988565,0
+DLTR.US,D,20230809,000000,147.28,148.626,146.66,148.42,1679033,0
+DLTR.US,D,20230810,000000,149.51,151.29,148.37,148.64,1627715,0
+DLTR.US,D,20230811,000000,148.63,148.935,147.02,147.27,1889356,0
+DLTR.US,D,20230814,000000,147.73,148.415,145.27,145.62,1960279,0
+DLTR.US,D,20230815,000000,145.54,145.81,143.14,144.5,2121718,0
+DLTR.US,D,20230816,000000,146.5,146.605,144.13,144.25,1169186,0
+DLTR.US,D,20230817,000000,144.26,145.485,142.1,142.18,1443814,0
+DLTR.US,D,20230818,000000,142,143.6,142,142.81,1338727,0
+DLTR.US,D,20230821,000000,142.74,142.79,140.45,141.78,1504859,0
+DLTR.US,D,20230822,000000,140.81,141.08,139.69,140.71,1245416,0
+DLTR.US,D,20230823,000000,141.56,142.44,139.73,142.22,2930368,0
+DLTR.US,D,20230824,000000,131,131.45,123.52,123.88,9962207,0
+DLTR.US,D,20230825,000000,123.73,126,122.39,123.31,3789030,0
+DLTR.US,D,20230828,000000,123.3,125.41,123,124.56,3005317,0
+DLTR.US,D,20230829,000000,124.56,124.68,123.05,123.1,2720969,0
+DLTR.US,D,20230830,000000,123.355,124.58,121.8,124.49,4356593,0
+DLTR.US,D,20230831,000000,121.19,123.06,120.58,122.36,4034210,0
+DLTR.US,D,20230901,000000,122.69,122.69,118.1,118.74,3084429,0
+DLTR.US,D,20230905,000000,118.74,119.37,116.11,116.27,2411186,0
+DLTR.US,D,20230906,000000,116.36,118.25,115.93,117.37,2144284,0
+DLTR.US,D,20230907,000000,117.58,117.66,115.18,116.56,2323282,0
+DLTR.US,D,20230908,000000,116.29,116.48,114.825,116.02,1896826,0
+DLTR.US,D,20230911,000000,116.53,117.4,115.71,115.95,2438553,0
+DLTR.US,D,20230912,000000,115.84,116.5599,113.98,114.12,1950803,0
+DLTR.US,D,20230913,000000,114.6,114.6742,112.16,112.74,2047961,0
+DLTR.US,D,20230914,000000,113.03,113.43,112.19,113.34,2201478,0
+DLTR.US,D,20230915,000000,113.45,113.4799,111.7301,112.35,2703772,0
+DLTR.US,D,20230918,000000,112.2,112.384,110.07,110.78,2015096,0
+DLTR.US,D,20230919,000000,111.05,111.42,109.42,111.39,2844725,0
+DLTR.US,D,20230920,000000,110.9,112.65,110.61,111.3,2336491,0
+DLTR.US,D,20230921,000000,110.84,111.285,105.41,105.5,3160289,0
+DLTR.US,D,20230922,000000,105.91,106.86,104.0944,104.5,2064885,0
+DLTR.US,D,20230925,000000,104.8,105.93,103.94,104.4,2735514,0
+DLTR.US,D,20230926,000000,104.2,106.45,104.075,106.35,3938270,0
+DLTR.US,D,20230927,000000,106.7,107.145,104.66,105.35,2977522,0
+DLTR.US,D,20230928,000000,105.73,107.19,104.6901,106.84,2542584,0
+DLTR.US,D,20230929,000000,107.1,107.47,105.97,106.45,1906073,0
+DLTR.US,D,20231002,000000,106.4,106.625,104.07,104.66,1718350,0
+DLTR.US,D,20231003,000000,104.52,104.54,102.77,103.64,2585585,0
+DLTR.US,D,20231004,000000,104.51,105.09,102.985,104.77,2099908,0
+DLTR.US,D,20231005,000000,104.43,106.65,104.11,106.41,3132866,0
+DLTR.US,D,20231006,000000,106.03,106.03,103.685,105.35,2587827,0
+DLTR.US,D,20231009,000000,104.86,105.815,104.14,104.71,1841604,0
+DLTR.US,D,20231010,000000,106.03,109.46,105.6,108.12,2731300,0
+DLTR.US,D,20231011,000000,108.54,109.05,105.88,107.03,1490514,0
+DLTR.US,D,20231012,000000,107.27,107.695,105.8,107.47,1494235,0
+DLTR.US,D,20231013,000000,108.01,109.36,107.07,107.94,2683318,0
+DLTR.US,D,20231016,000000,108.87,111.07,108.25,110.1,1887393,0
+DLTR.US,D,20231017,000000,112.25,115.89,111.7334,115.37,3836304,0
+DLTR.US,D,20231018,000000,114.86,115.17,113.525,113.75,1973491,0
+DLTR.US,D,20231019,000000,113.74,114.5899,112.53,113.11,1574656,0
+DLTR.US,D,20231020,000000,113.22,113.22,110.285,110.53,2472442,0
+DLTR.US,D,20231023,000000,110.46,110.49,108.64,108.97,2082137,0
+DLTR.US,D,20231024,000000,108.81,109.16,107.19,108.03,1851747,0
+DLTR.US,D,20231025,000000,107.52,109.5996,107.24,108.3,2638225,0
+DLTR.US,D,20231026,000000,108.14,109.145,105.89,108.82,2432611,0
+DLTR.US,D,20231027,000000,108.76,109.59,107.77,108.24,1823015,0
+DLTR.US,D,20231030,000000,108.38,110.44,107.96,109.85,1861192,0
+DLTR.US,D,20231031,000000,109.92,111.445,108.95,111.09,1430156,0
+DLTR.US,D,20231101,000000,111.2,111.59,108.92,111.49,1911175,0
+DLTR.US,D,20231102,000000,111.79,114.45,111.79,114.01,2898129,0
+DLTR.US,D,20231103,000000,115,117.645,114.99,116.35,2754945,0
+DLTR.US,D,20231106,000000,116.33,116.84,114.8,114.99,2016254,0
+DLTR.US,D,20231107,000000,115,116.64,114.37,116.33,1596145,0
+DLTR.US,D,20231108,000000,116.5,116.62,114.39,114.77,2080938,0
+DLTR.US,D,20231109,000000,115.54,115.54,112.89,113.61,1402288,0
+DLTR.US,D,20231110,000000,113.86,114.11,112.49,114.08,2212969,0
+DLTR.US,D,20231113,000000,113.69,114.29,111.91,112.26,1596324,0
+DLTR.US,D,20231114,000000,114.58,117.225,114.44,116.71,2122506,0
+DLTR.US,D,20231115,000000,118.6,122.19,118.6,118.72,2972459,0
+DLTR.US,D,20231116,000000,115.32,115.88,112.4,113.7,2897798,0
+DLTR.US,D,20231117,000000,114,115.81,113.724,115,1771000,0
+DLTR.US,D,20231120,000000,114.88,116.39,114.78,115.6,2795964,0
+DLTR.US,D,20231121,000000,115.73,116.32,114.49,116.07,1500681,0
+DLTR.US,D,20231122,000000,115.87,116.399,115.04,115.57,1644333,0
+DLTR.US,D,20231124,000000,115.3,117.64,115.03,117.32,1039399,0
+DLTR.US,D,20231127,000000,117,117.945,115.9,116.35,2772113,0
+DLTR.US,D,20231128,000000,116.44,117.285,115.01,116.04,4024939,0
+DLTR.US,D,20231129,000000,117.33,122.13,116.58,121.12,5634731,0
+DLTR.US,D,20231130,000000,121.8,124.21,120.7207,123.59,3691319,0
+DLTR.US,D,20231201,000000,123.44,126.39,122.82,126.15,2400259,0
+DLTR.US,D,20231204,000000,125.43,128.52,125.23,128.22,2441201,0
+DLTR.US,D,20231205,000000,128.02,129.45,127.27,127.76,1641545,0
+DLTR.US,D,20231206,000000,128.86,128.86,125.41,126.03,2195584,0
+DLTR.US,D,20231207,000000,127.17,127.9,124.105,126.74,1889356,0
+DLTR.US,D,20231208,000000,126.28,127.26,124.35,124.41,1580432,0
+DLTR.US,D,20231211,000000,126.24,127.31,125.6,126.67,2721224,0
+DLTR.US,D,20231212,000000,126.58,127.18,125.56,126.95,1777703,0
+DLTR.US,D,20231213,000000,127.32,130.62,126.2,130.48,1219960,0
+DLTR.US,D,20231214,000000,131.56,132.76,128.995,129.84,1986498,0
+DLTR.US,D,20231215,000000,129.84,131.68,128.92,130.81,5612455,0
+DLTR.US,D,20231218,000000,131.35,131.35,130.13,130.4,2188816,0
+DLTR.US,D,20231219,000000,131.23,133.84,130.93,133.6,2405427,0
+DLTR.US,D,20231220,000000,132.52,135.72,131.8,134.41,3823166,0
+DLTR.US,D,20231221,000000,135.58,136.11,132.83,134.33,2031723,0
+DLTR.US,D,20231222,000000,135.69,137.13,135.34,136.56,1937432,0
+DLTR.US,D,20231226,000000,137.29,140.56,137.1,140.01,1631481,0
+DLTR.US,D,20231227,000000,140.1,142.705,140.08,141.84,1766827,0
+DLTR.US,D,20231228,000000,141.5,142.88,141.21,142.29,1367815,0
+DLTR.US,D,20231229,000000,142.24,142.895,141.01,142.05,1252041,0
+DLTR.US,D,20240102,000000,142.23,145.085,142.13,142.54,2660960,0
+DLTR.US,D,20240103,000000,141.58,141.83,136.62,136.72,2382423,0
+DLTR.US,D,20240104,000000,137,137.75,135.85,136.18,2105029,0
+DLTR.US,D,20240105,000000,135.9,137.79,135.25,136.29,1649288,0
+DLTR.US,D,20240108,000000,135.685,138.0642,135.003,137.57,1578757,0
+DLTR.US,D,20240109,000000,136,138.23,135.3723,138.04,2810462,0
+DLTR.US,D,20240110,000000,137.87,139.103,137.0753,137.62,1759472,0
+DLTR.US,D,20240111,000000,137.62,137.62,135.12,135.22,2420560,0
+DLTR.US,D,20240112,000000,135.72,136.375,134.19,135.76,1417336,0
+DLTR.US,D,20240116,000000,135.3,136.02,133.975,135.96,2341849,0
+DLTR.US,D,20240117,000000,135.06,135.875,134.04,135.4,1986323,0
+DLTR.US,D,20240118,000000,135,135,131.01,132.51,3397124,0
+DLTR.US,D,20240119,000000,132.52,132.52,129.22,130.48,2656958,0
+DLTR.US,D,20240122,000000,130.73,131.86,128.77,131.02,1804065,0
+DLTR.US,D,20240123,000000,132.01,132.64,130.42,131.4,1759949,0
+DLTR.US,D,20240124,000000,131.54,131.54,129.53,130.16,2327010,0
+DLTR.US,D,20240125,000000,131.83,132.44,129.51,132.23,2620281,0
+DLTR.US,D,20240126,000000,131.89,133.915,131.8,132.73,1770980,0
+DLTR.US,D,20240129,000000,136.47,137.13,132.9,133.79,4050208,0
+DLTR.US,D,20240130,000000,133.5,133.5,130.81,131.3,2536930,0
+DLTR.US,D,20240131,000000,131.8,132.7,130.61,130.62,1503277,0
+DLTR.US,D,20240201,000000,131.31,136.09,130.86,135.63,1657432,0
+DLTR.US,D,20240202,000000,135,138.97,133.93,138.71,2452534,0
+DLTR.US,D,20240205,000000,137.8,139.36,135.6322,137.16,1944809,0
+DLTR.US,D,20240206,000000,136.72,138.71,135.74,137.765,1215267,0
+DLTR.US,D,20240207,000000,140.32,141.33,139.48,139.83,2677239,0
+DLTR.US,D,20240208,000000,139.99,142.82,139.465,140.9,1820033,0
+DLTR.US,D,20240209,000000,140.24,140.7299,139.17,139.5,2491652,0
+DLTR.US,D,20240212,000000,139.5,143.14,139,142.83,1726534,0
+DLTR.US,D,20240213,000000,141.95,141.95,138.225,139.81,1482351,0
+DLTR.US,D,20240214,000000,140.55,140.87,138.395,139.88,1465962,0
+DLTR.US,D,20240215,000000,140.79,144.15,140.36,142.15,1628735,0
+DLTR.US,D,20240216,000000,141.72,145.46,141.41,143.37,2642911,0
+DLTR.US,D,20240220,000000,144.62,146.47,144.3,146.29,3175709,0
+DLTR.US,D,20240221,000000,146.28,146.5,145.025,145.43,2315995,0
+DLTR.US,D,20240222,000000,144.43,146.37,143.4,144.76,1781693,0
+DLTR.US,D,20240223,000000,145.15,146.47,144.675,145.88,3255171,0
+DLTR.US,D,20240226,000000,145.62,146.87,144.905,145.77,2429233,0
+DLTR.US,D,20240227,000000,145.25,149.09,145.2101,148.9,2137460,0
+DLTR.US,D,20240228,000000,148.97,148.97,145.595,146.14,2020024,0
+DLTR.US,D,20240229,000000,147.31,147.34,146.07,146.68,2531602,0
+DLTR.US,D,20240301,000000,145.98,149.29,145.43,148.44,2149289,0
+DLTR.US,D,20240304,000000,148.28,148.97,145.785,146.42,1933486,0
+DLTR.US,D,20240305,000000,147.89,151.215,147.81,149.08,2019774,0
+DLTR.US,D,20240306,000000,149.98,150.1762,148.13,149.14,3367498,0
+DLTR.US,D,20240307,000000,151,151,148.03,150.02,2418190,0
+DLTR.US,D,20240308,000000,149.74,149.75,146.71,147.91,3704360,0
+DLTR.US,D,20240311,000000,147.91,149.35,146.53,149,2324128,0
+DLTR.US,D,20240312,000000,149.4,150.74,148.69,149.69,3268539,0
+DLTR.US,D,20240313,000000,129.15,133.37,126.8,128.42,14563594,0
+DLTR.US,D,20240314,000000,128.54,129.57,124.01,125.23,5902552,0
+DLTR.US,D,20240315,000000,124.68,128.38,124.68,127.42,6022976,0
+DLTR.US,D,20240318,000000,126.72,128.1825,126.625,127.25,6226397,0
+DLTR.US,D,20240319,000000,127.47,128.75,126.27,128.19,4544335,0
+DLTR.US,D,20240320,000000,127.87,128.8,126.59,128.1,4213578,0
+DLTR.US,D,20240321,000000,127.5,127.96,125.95,127.21,2868025,0
+DLTR.US,D,20240322,000000,127.6,127.6,125.56,125.71,2668423,0
+DLTR.US,D,20240325,000000,126.47,127.21,125.5015,126.15,2580864,0
+DLTR.US,D,20240326,000000,126,128.5,125.78,127.53,3649672,0
+DLTR.US,D,20240327,000000,128.62,132.6,128.21,132.5,2436774,0
+DLTR.US,D,20240328,000000,132.49,133.94,132.1632,133.15,5909862,0
+DLTR.US,D,20240401,000000,133.67,137.14,133.36,135.91,3152498,0
+DLTR.US,D,20240402,000000,135.88,135.88,132.7782,134.73,3354632,0
+DLTR.US,D,20240403,000000,134.63,136.02,133.41,134.19,3111298,0
+DLTR.US,D,20240404,000000,134.59,135.94,129.54,129.74,3489406,0
+DLTR.US,D,20240405,000000,129.76,131.52,128.8125,130.71,4408690,0
+DLTR.US,D,20240408,000000,129.77,130.45,128.14,128.22,3402685,0
+DLTR.US,D,20240409,000000,128.01,128.93,126.58,127.33,2093564,0
+DLTR.US,D,20240410,000000,125.46,129.26,124.91,128.73,2436822,0
+DLTR.US,D,20240411,000000,130,131.42,128.715,130.25,2005632,0
+DLTR.US,D,20240412,000000,129.15,129.63,124.98,125.19,3462810,0
+DLTR.US,D,20240415,000000,127.19,128,125.32,125.36,2201993,0
+DLTR.US,D,20240416,000000,124.81,125.72,123.34,124.06,1936720,0
+DLTR.US,D,20240417,000000,125.07,125.2,123.095,123.75,1863148,0
+DLTR.US,D,20240418,000000,124.81,124.81,122.08,122.23,1835726,0
+DLTR.US,D,20240419,000000,121.82,122.755,121.55,122,1957148,0
+DLTR.US,D,20240422,000000,122.76,123.41,121.21,121.69,2053081,0
+DLTR.US,D,20240423,000000,121.82,122.65,121.37,122.56,2165154,0
+DLTR.US,D,20240424,000000,121.73,123.06,120.41,122.39,1738800,0
+DLTR.US,D,20240425,000000,122.78,123.15,120.03,121.69,1768930,0
+DLTR.US,D,20240426,000000,120.53,122.89,120.53,121.74,1349933,0
+DLTR.US,D,20240429,000000,121.18,121.96,116.555,118.81,5277182,0
+DLTR.US,D,20240430,000000,118.81,119.54,117.46,118.25,2223723,0
+DLTR.US,D,20240501,000000,119.68,120.34,117.58,118.56,1929238,0
+DLTR.US,D,20240502,000000,118.92,120.67,117.8,119.78,1516120,0
+DLTR.US,D,20240503,000000,120.05,121.27,119.95,120.73,1471110,0
+DLTR.US,D,20240506,000000,121.33,121.33,119.24,120.18,1775565,0
+DLTR.US,D,20240507,000000,120.37,122.82,120.16,121.67,1808833,0
+DLTR.US,D,20240508,000000,121.02,121.02,119.4,119.57,2314448,0
+DLTR.US,D,20240509,000000,119.87,120.76,119.1208,120.15,3348910,0
+DLTR.US,D,20240510,000000,120.06,121.26,119.48,121.04,2149368,0
+DLTR.US,D,20240513,000000,122.34,122.51,119.85,120.2,2231870,0
+DLTR.US,D,20240514,000000,122.34,122.535,118.58,118.88,1897982,0
+DLTR.US,D,20240515,000000,119.52,119.955,118.28,118.8,1936407,0
+DLTR.US,D,20240516,000000,119.81,123.17,119.495,121.3,2135083,0
+DLTR.US,D,20240517,000000,120.8,120.89,117.15,117.31,2359970,0
+DLTR.US,D,20240520,000000,117.2,117.29,113.31,113.48,2912408,0
+DLTR.US,D,20240521,000000,115.23,116.37,114.015,114.7,2401032,0
+DLTR.US,D,20240522,000000,113.23,115.585,112.6,113.77,2106714,0
+DLTR.US,D,20240523,000000,113.55,114.7,112.62,114.6,2968883,0
+DLTR.US,D,20240524,000000,115.4,116.54,114.455,115.37,1628869,0
+DLTR.US,D,20240528,000000,114.71,116.23,112.86,113.02,2111080,0
+DLTR.US,D,20240529,000000,112.35,114.73,112.35,113.83,2230458,0
+DLTR.US,D,20240530,000000,115.13,117.695,113.91,114.79,3252208,0
+DLTR.US,D,20240531,000000,114.31,118.37,114.24,117.95,2844763,0
+DLTR.US,D,20240603,000000,117.82,121.19,117.6,120.98,3673474,0
+DLTR.US,D,20240604,000000,121.09,121.89,120.16,120.3,3516127,0
+DLTR.US,D,20240605,000000,117.995,121.92,112.55,114.38,8740744,0
+DLTR.US,D,20240606,000000,113.37,115.865,111.47,112.37,4534815,0
+DLTR.US,D,20240607,000000,112.2,112.71,110.72,111.29,2337756,0
+DLTR.US,D,20240610,000000,111.28,111.9599,109.553,110.19,2780736,0
+DLTR.US,D,20240611,000000,110.06,111.33,109.5,109.64,2115743,0
+DLTR.US,D,20240612,000000,110.1,111.44,108.54,108.87,3641033,0
+DLTR.US,D,20240613,000000,108.57,108.57,105.93,106.53,2676372,0
+DLTR.US,D,20240614,000000,106.47,106.869,104.6,106.03,1918750,0
+DLTR.US,D,20240617,000000,105.69,109.19,105.02,108.65,2491213,0
+DLTR.US,D,20240618,000000,108.85,108.94,106.1,107.24,1935615,0
+DLTR.US,D,20240620,000000,106.59,108.27,105.814,107.58,2671934,0
+DLTR.US,D,20240621,000000,108.01,108.665,106.24,106.87,5231956,0
+DLTR.US,D,20240624,000000,107,108.46,106.01,107.35,4359425,0
+DLTR.US,D,20240625,000000,106.89,106.89,104.93,105.41,2367327,0
+DLTR.US,D,20240626,000000,105.13,105.635,101.85,103.43,5643736,0
+DLTR.US,D,20240627,000000,103.45,106.28,103.04,105.21,7071051,0
+DLTR.US,D,20240628,000000,105.04,107.32,104.25,106.77,3212651,0
+DLTR.US,D,20240701,000000,106.87,109.36,106.26,107.25,2730308,0
+DLTR.US,D,20240702,000000,107.01,107.55,106.42,107.11,1953803,0
+DLTR.US,D,20240703,000000,106.85,107.655,105.37,105.95,971173,0
+DLTR.US,D,20240705,000000,106.03,106.9,105.53,106.68,1117512,0
+DLTR.US,D,20240708,000000,107,107.81,106,106.72,1437237,0
+DLTR.US,D,20240709,000000,106.41,106.41,103.9,104.03,2320873,0
+DLTR.US,D,20240710,000000,104.43,104.71,101.83,102.48,3464156,0
+DLTR.US,D,20240711,000000,102.86,107.54,102.75,106.73,2678430,0
+DLTR.US,D,20240712,000000,107.08,108.74,106.59,107.36,1852544,0
+DLTR.US,D,20240715,000000,106.84,106.955,103.505,103.83,2820928,0
+DLTR.US,D,20240716,000000,102.94,105.455,102.56,104.82,2913516,0
+DLTR.US,D,20240717,000000,102.95,105.5,102.39,105.34,2946068,0
+DLTR.US,D,20240718,000000,107.89,108.925,105.99,106.67,4349556,0
+DLTR.US,D,20240719,000000,106.71,107.53,105.31,106.56,2927962,0
+DLTR.US,D,20240722,000000,107.09,108.57,106.32,107.21,2279278,0
+DLTR.US,D,20240723,000000,106.56,108.15,106.22,107.01,2358426,0
+DLTR.US,D,20240724,000000,107,107.32,103.33,103.69,2999065,0
+DLTR.US,D,20240725,000000,104.19,106.14,102.4,102.63,2331055,0
+DLTR.US,D,20240726,000000,102.85,104.24,102.625,103.93,1878028,0
+DLTR.US,D,20240729,000000,103.74,104.48,102.5015,103.74,1841503,0
+DLTR.US,D,20240730,000000,103.53,105.43,103.085,105.33,2849479,0
+DLTR.US,D,20240731,000000,105,106.25,104.24,104.34,2174917,0
+DLTR.US,D,20240801,000000,104.24,104.5299,99.67,99.75,2820458,0
+DLTR.US,D,20240802,000000,101.115,101.46,98.2601,99.53,3532199,0
+DLTR.US,D,20240805,000000,98.93,99.345,95.44,96.5,3474916,0
+DLTR.US,D,20240806,000000,96.38,98.31,96.16,96.58,2004374,0
+DLTR.US,D,20240807,000000,97.27,98.96,94.93,95.03,1413654,0
+DLTR.US,D,20240808,000000,95,96.61,94.49,94.93,1477127,0
+DLTR.US,D,20240809,000000,94.6,95.7,94.285,95.05,1886470,0
+DLTR.US,D,20240812,000000,95.06,95.22,92.28,93.9,2217686,0
+DLTR.US,D,20240813,000000,93.6,94.06,91.4,92.45,2685868,0
+DLTR.US,D,20240814,000000,92.98,93.19,91.63,92.37,2312166,0
+DLTR.US,D,20240815,000000,97.358,100.66,95.42,97.19,3513990,0
+DLTR.US,D,20240816,000000,96.74,98.95,96.08,98.78,1901420,0
+DLTR.US,D,20240819,000000,99.07,101.165,99.07,100.51,2305621,0
+DLTR.US,D,20240820,000000,99.7,100.54,98.79,99.19,1278329,0
+DLTR.US,D,20240821,000000,103.5,104.17,98.99,99.98,2988280,0
+DLTR.US,D,20240822,000000,100.1,100.1,97.77,97.96,1637757,0
+DLTR.US,D,20240823,000000,98.32,98.6,96.94,97,2164017,0
+DLTR.US,D,20240826,000000,98.01,98.23,96.13,96.55,2170249,0
+DLTR.US,D,20240827,000000,96.38,96.92,95.01,95.4,3161699,0
+DLTR.US,D,20240828,000000,95.22,96.16,94.2,94.46,2656187,0
+DLTR.US,D,20240829,000000,86.07,88.95,84.77,84.79,6501709,0
+DLTR.US,D,20240830,000000,85.01,85.4,83.72,84.49,5093482,0
+DLTR.US,D,20240903,000000,84.49,85.215,81.55,81.65,6972829,0
+DLTR.US,D,20240904,000000,72.79,73.5,60.815,63.56,30925241,0
+DLTR.US,D,20240905,000000,63.09,68.63,62.15,68.47,20774944,0
+DLTR.US,D,20240906,000000,68.27,69.125,65.72,66.5,7538315,0
+DLTR.US,D,20240909,000000,66.21,68.6399,65.53,67.42,6447493,0
+DLTR.US,D,20240910,000000,67.22,68.01,64.38,65.39,5944585,0
+DLTR.US,D,20240911,000000,65.5,67.37,64.98,66.58,5143596,0
+DLTR.US,D,20240912,000000,66.48,70.0395,66.48,67.89,4672582,0
+DLTR.US,D,20240913,000000,69.33,70.7897,68.74,69.7,5029074,0
+DLTR.US,D,20240916,000000,69.8704,72.09,69.63,71.91,4904490,0
+DLTR.US,D,20240917,000000,72.45,73.59,71.5,73.5,4210961,0
+DLTR.US,D,20240918,000000,73.34,76.595,73.215,75.67,4598757,0
+DLTR.US,D,20240919,000000,76.96,76.98,73.65,73.88,4470387,0
+DLTR.US,D,20240920,000000,73.69,73.7,71,71.73,7963338,0
+DLTR.US,D,20240923,000000,71.17,73.4,70.79,71.76,4143196,0
+DLTR.US,D,20240924,000000,71.96,71.96,70.88,71.29,3850077,0
+DLTR.US,D,20240925,000000,71.43,71.6,69.98,70.55,3268714,0
+DLTR.US,D,20240926,000000,71.11,73.3,71,72.88,3574778,0
+DLTR.US,D,20240927,000000,72.99,74.86,72.86,73.12,3699614,0
+DLTR.US,D,20240930,000000,72.78,73.055,69.85,70.32,4114799,0
+DLTR.US,D,20241001,000000,70.36,71.32,68.32,70.44,3035509,0
+DLTR.US,D,20241002,000000,70.13,70.44,69.295,69.49,2255220,0
+DLTR.US,D,20241003,000000,69.53,69.53,68.32,69.08,2381516,0
+DLTR.US,D,20241004,000000,70.22,71.62,69.79,70.9,3409741,0
+DLTR.US,D,20241007,000000,71.45,71.46,68.94,69.46,2694822,0
+DLTR.US,D,20241008,000000,69.35,70.59,68.785,69.48,2464719,0
+DLTR.US,D,20241009,000000,69.35,69.76,68.75,69.63,2255843,0
+DLTR.US,D,20241010,000000,69.37,69.72,68.64,69.36,2690691,0
+DLTR.US,D,20241011,000000,69.47,70.08,68.78,68.94,2519569,0
+DLTR.US,D,20241014,000000,68.73,68.76,66.76,66.8,3510751,0
+DLTR.US,D,20241015,000000,66.76,68.79,66.2455,67.73,2828027,0
+DLTR.US,D,20241016,000000,67.92,69.17,67.39,68.02,2541451,0
+DLTR.US,D,20241017,000000,68.05,68.435,66.96,67.86,3306941,0
+DLTR.US,D,20241018,000000,67.91,69.06,67.31,68.2,3448299,0
+DLTR.US,D,20241021,000000,68.034,68.62,66.93,67.31,3254370,0
+DLTR.US,D,20241022,000000,67.11,67.17,65.045,66.94,4171559,0
+DLTR.US,D,20241023,000000,66.99,66.99,65.645,66.13,3467967,0
+DLTR.US,D,20241024,000000,66.51,67,65.975,66.95,2384482,0
+DLTR.US,D,20241025,000000,67.56,68.1,66.12,66.45,2262780,0
+DLTR.US,D,20241028,000000,66.5,67.1225,65.76,66.26,2799979,0
+DLTR.US,D,20241029,000000,65.62,66.3,64.46,64.5,4538715,0
+DLTR.US,D,20241030,000000,64.32,65.28,63.25,63.31,4656613,0
+DLTR.US,D,20241031,000000,63.6,65.14,62.8,64.64,6000238,0
+DLTR.US,D,20241101,000000,64.76,66.73,63.56,66.6,4638408,0
+DLTR.US,D,20241104,000000,67.03,70.37,66.7,66.81,7128162,0
+DLTR.US,D,20241105,000000,67.215,67.53,65.63,66.77,6030643,0
+DLTR.US,D,20241106,000000,64.14,64.49,60.52,62.41,9838851,0
+DLTR.US,D,20241107,000000,62.52,64.15,62.34,63.54,5790541,0
+DLTR.US,D,20241108,000000,63,63.82,60.86,61.41,5127813,0
+DLTR.US,D,20241111,000000,61.2,62.94,60.89,61.21,4318610,0
+DLTR.US,D,20241112,000000,61.17,62.37,60.49,62.27,3560115,0
+DLTR.US,D,20241113,000000,62.43,65.21,61.845,65.15,4844764,0
+DLTR.US,D,20241114,000000,65.22,66.59,64.2,65.67,3832157,0
+DLTR.US,D,20241115,000000,66.12,66.39,64.095,64.2,19886323,0
+DLTR.US,D,20241118,000000,64.63,68.48,64.38,66.53,5000147,0
+DLTR.US,D,20241119,000000,66.53,67.24,64.72,64.87,3520550,0
+DLTR.US,D,20241120,000000,64.02,64.25,61.7,63.18,6029671,0
+DLTR.US,D,20241121,000000,63.39,65.87,62.87,65.76,4060259,0
+DLTR.US,D,20241122,000000,65.8,67.39,65.7631,66.4,3013368,0
+DLTR.US,D,20241125,000000,67.16,70.9,67.16,69.78,4374738,0
+DLTR.US,D,20241126,000000,69.05,69.39,67.788,69.12,3182544,0
+DLTR.US,D,20241127,000000,69.98,71.86,69.745,71.5,3148241,0
+DLTR.US,D,20241129,000000,71.82,72.28,70.49,71.27,2164227,0
+DLTR.US,D,20241202,000000,71.78,73.76,70.7954,72.81,4893759,0
+DLTR.US,D,20241203,000000,72.13,73.57,71.53,72.48,6080995,0
+DLTR.US,D,20241204,000000,76.02,76.47,72.2,73.83,9219013,0
+DLTR.US,D,20241205,000000,75.275,76.76,71.33,72.56,5203393,0
+DLTR.US,D,20241206,000000,73.76,74.8698,71.635,71.87,3912654,0
+DLTR.US,D,20241209,000000,72.94,73.86,71.15,71.6,2795325,0
+DLTR.US,D,20241210,000000,72,73.69,69.9244,72.8,2825707,0
+DLTR.US,D,20241211,000000,72.63,74.56,71.5,71.63,3242318,0
+DLTR.US,D,20241212,000000,71.79,72.41,70.33,70.83,2448101,0
+DLTR.US,D,20241213,000000,70.62,70.8,69.12,70.09,2640734,0
+DLTR.US,D,20241216,000000,70.01,70.945,69.38,70.03,2530703,0
+DLTR.US,D,20241217,000000,69.66,70.455,69.31,70.11,2046680,0
+DLTR.US,D,20241218,000000,70.11,71.39,69.24,69.27,2632176,0
+DLTR.US,D,20241219,000000,69.47,70,68.17,69.06,3082523,0
+DLTR.US,D,20241220,000000,69.11,73.01,68.675,72.94,7044717,0
+DLTR.US,D,20241223,000000,72.73,73.98,71.83,73.73,2850193,0
+DLTR.US,D,20241224,000000,73.89,74.01,72.87,73.38,1120513,0
+DLTR.US,D,20241226,000000,73.75,76.3,73.11,76.19,2679978,0
+DLTR.US,D,20241227,000000,76.21,76.42,75.4801,75.99,2137610,0
+DLTR.US,D,20241230,000000,75.5,76.74,74.66,74.77,3129210,0
+DLTR.US,D,20241231,000000,74.38,75.5,73.58,74.94,1893554,0
+DLTR.US,D,20250102,000000,75.63,78.35,75.485,76.47,3259363,0
+DLTR.US,D,20250103,000000,76.99,77.54,72.45,73.36,4557838,0
+DLTR.US,D,20250106,000000,74.44,77.325,74.255,76.61,2879407,0
+DLTR.US,D,20250107,000000,77,78.3899,74.791,75.01,2162441,0
+DLTR.US,D,20250108,000000,74.49,74.52,70.12,71.97,3367976,0
+DLTR.US,D,20250110,000000,70.91,73.93,70.75,72.9,2704164,0
+DLTR.US,D,20250113,000000,73.09,73.09,70.65,71.15,2051451,0
+DLTR.US,D,20250114,000000,70.95,71.83,68.87,70.17,2810073,0
+DLTR.US,D,20250115,000000,71.5,72.88,70.26,70.34,1816124,0
+DLTR.US,D,20250116,000000,70.17,71.56,67.64,71.08,2795960,0
+DLTR.US,D,20250117,000000,71.99,72.7,71.11,72.07,2257148,0
+DLTR.US,D,20250121,000000,72.5,75.54,72.5,73.76,3739464,0
+DLTR.US,D,20250122,000000,73.86,74.23,71.89,71.97,2965974,0
+DLTR.US,D,20250123,000000,71.6,71.88,70.34,71.14,1943673,0
+DLTR.US,D,20250124,000000,71.16,72.835,70.885,72.48,1905099,0
+DLTR.US,D,20250127,000000,73.37,75.185,73.17,74.95,3156730,0
+DLTR.US,D,20250128,000000,74.43,75.07,73,74.95,2508670,0
+DLTR.US,D,20250129,000000,74.86,75.49,73.65,74.2,3298062,0
+DLTR.US,D,20250130,000000,74.36,75.6099,74,74.5,2025952,0
+DLTR.US,D,20250131,000000,74.63,75.62,72.84,73.35,2668287,0
+DLTR.US,D,20250203,000000,71.6,73.025,67.96,71.63,5208329,0
+DLTR.US,D,20250204,000000,72.3,74.36,71.495,74.31,2310603,0
+DLTR.US,D,20250205,000000,75.25,76.48,73.65,74.23,2591301,0
+DLTR.US,D,20250206,000000,74.83,75.83,73.81,74.52,1823029,0
+DLTR.US,D,20250207,000000,74.51,74.71,72.33,72.66,1911708,0
+DLTR.US,D,20250210,000000,72.89,74.75,71.76,73.86,1777368,0
+DLTR.US,D,20250211,000000,73.47,73.47,71.9,72.24,1912258,0
+DLTR.US,D,20250212,000000,71.55,72,70.23,71.74,1827142,0
+DLTR.US,D,20250213,000000,72.45,73.06,71.63,72.01,1513330,0
+DLTR.US,D,20250214,000000,72.61,73.11,71.06,71.56,1516076,0
+DLTR.US,D,20250218,000000,71.64,75.53,71.35,74.52,4620690,0
+DLTR.US,D,20250219,000000,74.2,75.705,74.055,75.62,2636087,0
+DLTR.US,D,20250220,000000,75.1,79.8,70.88,76.29,9504075,0
+DLTR.US,D,20250221,000000,76.29,76.57,73.3,74.96,3903028,0
+DLTR.US,D,20250224,000000,74.96,75.6525,73.0601,75.31,2583295,0
+DLTR.US,D,20250225,000000,75.34,76.46,74.44,76.22,2737382,0
+DLTR.US,D,20250226,000000,76.49,76.49,73.67,74.14,2134175,0
+DLTR.US,D,20250227,000000,73.405,74.6,72.09,73.16,2418038,0
+DLTR.US,D,20250228,000000,73.45,73.65,72.04,72.86,2970326,0
+DLTR.US,D,20250303,000000,72.61,73.42,68.05,68.77,4010394,0
+DLTR.US,D,20250304,000000,66.96,68.14,64.3,66.68,4893250,0
+DLTR.US,D,20250305,000000,67.39,70.23,66.5,70.155,4508980,0
+DLTR.US,D,20250306,000000,70.03,71.5278,69.07,69.1,3084898,0
+DLTR.US,D,20250307,000000,68.16,70.2078,67.61,68.99,2949841,0
+DLTR.US,D,20250310,000000,68.99,69.86,66.77,67.44,3002664,0
+DLTR.US,D,20250311,000000,67.5,67.745,64.58,65.69,2979525,0
+DLTR.US,D,20250312,000000,65.77,66.75,61.8,61.92,4520087,0
+DLTR.US,D,20250313,000000,62.47,67.04,62.47,66,5755703,0
+DLTR.US,D,20250314,000000,66.68,66.7,64.41,64.56,3209435,0
+DLTR.US,D,20250317,000000,64.82,66.27,64.785,65.79,2634857,0
+DLTR.US,D,20250318,000000,65.65,66.44,64.87,64.98,2173130,0
+DLTR.US,D,20250319,000000,64.75,65.5,63.39,64.3,2638222,0
+DLTR.US,D,20250320,000000,64.28,66.85,63.6,64.59,3366420,0
+DLTR.US,D,20250321,000000,64.11,67.19,63.1647,66.75,4905417,0
+DLTR.US,D,20250324,000000,67.11,70.19,66.77,69.74,6310219,0
+DLTR.US,D,20250325,000000,69.075,70.3,66.5,67.14,5257156,0
+DLTR.US,D,20250326,000000,67.15,73.53,65.14,69.21,17794600,0
+DLTR.US,D,20250327,000000,70.76,77.07,70.0551,76.95,14380776,0
+DLTR.US,D,20250328,000000,77.24,78.35,71.95,72.75,9102711,0
+DLTR.US,D,20250331,000000,72.525,75.5,71.23,75.07,7821527,0
+DLTR.US,D,20250401,000000,75.26,77.11,74.82,75.34,5866784,0
+DLTR.US,D,20250402,000000,75.005,79.24,74.67,77.57,5566095,0
+DLTR.US,D,20250403,000000,68.55,71.68,67.14,67.22,16316814,0
+DLTR.US,D,20250404,000000,62,70.74,61.87,67.55,13450883,0
+DLTR.US,D,20250407,000000,70.115,75.79,69.54,72.84,10307496,0
+DLTR.US,D,20250408,000000,75,75.7998,68.86,69.7,8345460,0
+DLTR.US,D,20250409,000000,69.25,75.27,69.0476,72.57,10918753,0
+DLTR.US,D,20250410,000000,72.19,75,70.25,71.74,7401113,0
+DLTR.US,D,20250411,000000,71.59,72.66,68.925,72.11,8216051,0
+DLTR.US,D,20250414,000000,73.52,75.28,72.21,73.71,4291474,0
+DLTR.US,D,20250415,000000,73.65,73.98,71.59,71.8,4732555,0
+DLTR.US,D,20250416,000000,72.07,73.59,70.71,73.21,4628999,0
+DLTR.US,D,20250417,000000,73.57,79.24,73.57,79.14,7226137,0
+DLTR.US,D,20250421,000000,79.68,80.14,77.98,79.65,5945022,0
+DLTR.US,D,20250422,000000,80.02,82.26,79.46,82.16,5896467,0
+DLTR.US,D,20250423,000000,84.43,85.55,81.96,83.43,6147661,0
+DLTR.US,D,20250424,000000,82.8,83.08,79.8135,81.23,4289487,0
+DLTR.US,D,20250425,000000,81.7,81.93,79.928,80.57,3137929,0
+DLTR.US,D,20250428,000000,80.29,81.57,79.53,80.17,3132941,0
+DLTR.US,D,20250429,000000,80.17,81.68,79.81,80.89,2403210,0
+DLTR.US,D,20250430,000000,79.96,82.22,78.7,81.77,3435807,0
+DLTR.US,D,20250501,000000,81.55,81.98,80.67,81.27,2505996,0
+DLTR.US,D,20250502,000000,82.875,85.5,82.83,84.29,5318164,0
+DLTR.US,D,20250505,000000,84.35,85.94,83.895,83.95,3414828,0
+DLTR.US,D,20250506,000000,83.49,84.76,83.105,83.79,3218906,0
+DLTR.US,D,20250507,000000,84.18,85.23,83.8,84.44,3495183,0
+DLTR.US,D,20250508,000000,84.885,85.98,83.7,85.38,2717947,0
+DLTR.US,D,20250509,000000,85.39,86.275,84.72,85.47,2108018,0
+DLTR.US,D,20250512,000000,90,90.1,87.49,89,6166869,0
+DLTR.US,D,20250513,000000,88.78,89.29,85.68,85.71,4733519,0
+DLTR.US,D,20250514,000000,85.67,86.82,84.9,86.06,4004111,0
+DLTR.US,D,20250515,000000,85.41,86.95,85.095,86.58,2572442,0
+DLTR.US,D,20250516,000000,86.73,87.195,86.37,86.51,2662887,0
+DLTR.US,D,20250519,000000,85.01,87.43,85,86.61,3654028,0
+DLTR.US,D,20250520,000000,87.79,90.76,86.78,90.62,3964300,0
+DLTR.US,D,20250521,000000,88.74,89.68,87.86,88.92,3360375,0
+DLTR.US,D,20250522,000000,88.375,90.83,88.375,89.97,2813460,0
+DLTR.US,D,20250523,000000,88.35,88.92,87.55,88.17,2462453,0
+DLTR.US,D,20250527,000000,88.72,90.52,87.95,90.36,3117374,0
+DLTR.US,D,20250528,000000,90.34,90.7667,89.075,89.34,2328916,0
+DLTR.US,D,20250529,000000,90,90.7,88.87,90.58,2902393,0
+DLTR.US,D,20250530,000000,90.14,91.48,89.21,90.26,4683194,0
+DLTR.US,D,20250602,000000,90.3,92.15,89.13,91.24,4360864,0
+DLTR.US,D,20250603,000000,94.25,97.02,92.75,96.72,9060273,0
+DLTR.US,D,20250604,000000,90.925,91.03,86.01,88.62,15597521,0
+DLTR.US,D,20250605,000000,91.41,97.45,91.1982,96.67,11802150,0
+DLTR.US,D,20250606,000000,96.315,96.315,93.6035,94.5,5820081,0
+DLTR.US,D,20250609,000000,94.8,96.445,93.67,93.85,4207179,0
+DLTR.US,D,20250610,000000,93.85,94.4,92.53,93.12,3057820,0
+DLTR.US,D,20250611,000000,93.43,94.82,93.43,94.21,2716146,0
+DLTR.US,D,20250612,000000,93.91,96.14,93.83,96.09,2506417,0
+DLTR.US,D,20250613,000000,95.52,96.92,94.81,95.19,3000634,0
+DLTR.US,D,20250616,000000,96.3,99.55,95.69,99,3503003,0
+DLTR.US,D,20250617,000000,98.24,98.97,97.8301,98.35,2715104,0
+DLTR.US,D,20250618,000000,98.31,99.36,97.2,97.53,3396422,0
+DLTR.US,D,20250620,000000,97.54,99.23,97,98.71,6650881,0
+DLTR.US,D,20250623,000000,98.27,100.735,97.52,100.51,5544323,0
+DLTR.US,D,20250624,000000,100.46,100.675,97.52,98.68,2900366,0
+DLTR.US,D,20250625,000000,99.29,100.535,98.845,99.45,2778693,0
+DLTR.US,D,20250626,000000,99.49,99.73,97.855,99.44,2397519,0
+DLTR.US,D,20250627,000000,99.565,101.6,98.63,98.7,5092465,0
+DLTR.US,D,20250630,000000,98.65,99.64,97.3,99.04,2769728,0
+DLTR.US,D,20250701,000000,99.04,101.77,98.64,101.5,3016597,0
+DLTR.US,D,20250702,000000,100.91,103.23,100.91,103.01,2960088,0
+DLTR.US,D,20250703,000000,103.17,103.17,101.06,101.91,2140917,0
+DLTR.US,D,20250707,000000,101.75,104.37,100.58,104.23,2846209,0
+DLTR.US,D,20250708,000000,104.74,106.96,103.35,104.39,3463308,0
+DLTR.US,D,20250709,000000,104.44,105.04,102.9505,104.75,1702220,0
+DLTR.US,D,20250710,000000,106.19,108.95,105.725,108.37,3724930,0
+DLTR.US,D,20250711,000000,108.37,109.74,107.6,109.36,3136309,0
+DLTR.US,D,20250714,000000,109.18,109.18,106.22,108.63,2904031,0
+DLTR.US,D,20250715,000000,108.38,108.665,106.24,106.55,2685078,0
+DLTR.US,D,20250716,000000,106.89,107.33,104.84,106.62,3027438,0
+DLTR.US,D,20250717,000000,106.41,108.33,106.2,108.15,3479919,0
+DLTR.US,D,20250718,000000,108.71,111.03,108.305,110.12,3548556,0
+DLTR.US,D,20250721,000000,112.46,113.455,110.35,112.31,3672092,0
+DLTR.US,D,20250722,000000,112.78,115.2,112.48,114.77,4921619,0
+DLTR.US,D,20250723,000000,114.76,115.42,113.4534,114.92,2505706,0
+DLTR.US,D,20250724,000000,115,115.99,114.12,114.21,4398341,0
+DLTR.US,D,20250725,000000,114.2,115.2975,113.31,114.41,2004254,0
+DLTR.US,D,20250728,000000,114.49,115.83,114.04,115.43,4699050,0
+DLTR.US,D,20250729,000000,115.25,115.25,113.399,114.99,2974070,0
+DLTR.US,D,20250730,000000,114.83,115.18,113.51,114.15,2394215,0
+DLTR.US,D,20250731,000000,113.47,114.12,112.9,113.55,3221457,0
+DLTR.US,D,20250801,000000,113.185,115.02,112.21,114.72,3154876,0
+DLTR.US,D,20250804,000000,114.76,116.5,114.185,115.72,3291107,0
+DLTR.US,D,20250805,000000,116,116.31,114.99,115.66,2458043,0
+DLTR.US,D,20250806,000000,115.66,117.8019,115.58,116.37,2504942,0
+DLTR.US,D,20250807,000000,116.625,117.555,115.3648,117.16,2304298,0
+DLTR.US,D,20250808,000000,117.63,118.06,115.695,116.12,2049762,0
+DLTR.US,D,20250811,000000,116.12,116.31,114.04,114.29,2484088,0
+DLTR.US,D,20250812,000000,114.29,116.69,113.3,114.06,3354957,0
+DLTR.US,D,20250813,000000,113.87,115.655,112.4436,115.4,3331058,0
+DLTR.US,D,20250814,000000,114.21,115.095,112.97,114.63,3658696,0
+DLTR.US,D,20250815,000000,114.93,114.93,112.37,113.49,3439145,0
+DLTR.US,D,20250818,000000,114.25,114.505,111.82,112.06,3373391,0
+DLTR.US,D,20250819,000000,112.23,113.37,111.1,112.48,3558048,0
+DLTR.US,D,20250820,000000,112.11,113.73,111.54,113.35,2741079,0
+DLTR.US,D,20250821,000000,112.59,112.9,111.11,112.59,2914995,0
+DLTR.US,D,20250822,000000,112.88,113.87,111.97,113.32,2223752,0
+DLTR.US,D,20250825,000000,113.54,114.5,111.63,111.8,2341521,0
+DLTR.US,D,20250826,000000,112.78,112.97,111.2,111.98,3894313,0
+DLTR.US,D,20250827,000000,112.13,113.72,111.64,112.86,3011990,0
+DLTR.US,D,20250828,000000,115.08,115.735,111.775,112.5,3115605,0
+DLTR.US,D,20250829,000000,113.5,113.65,108.61,109.17,3723193,0
+DLTR.US,D,20250902,000000,108.9,112.13,108.04,111.35,5514886,0
+DLTR.US,D,20250903,000000,100.8,104.28,98,102.03,15866118,0
+DLTR.US,D,20250904,000000,101.68,101.85,98.725,100.25,7670942,0
+DLTR.US,D,20250905,000000,100.18,101.24,99.1201,101.12,5825475,0
+DLTR.US,D,20250908,000000,101.045,101.37,96.96,99.4,7464541,0
+DLTR.US,D,20250909,000000,99,99.37,95.38,96.3,7918860,0
+DLTR.US,D,20250910,000000,97.35,99.77,97,98.85,5670252,0
+DLTR.US,D,20250911,000000,99.23,101.03,98.69,99.39,3765221,0
+DLTR.US,D,20250912,000000,98.94,99.73,96.6,97.45,3666367,0
+DLTR.US,D,20250915,000000,97.45,98.685,96.605,97.26,4096445,0
+DLTR.US,D,20250916,000000,96.75,97.38,94.9,95.48,5277884,0
+DLTR.US,D,20250917,000000,95.7,98.705,95.47,97.78,5325677,0
+DLTR.US,D,20250918,000000,96.85,98.54,96.5,98.26,3872286,0
+DLTR.US,D,20250919,000000,98.54,98.8699,94.64,95.26,7146927,0
+DLTR.US,D,20250922,000000,95.3,95.83,93.72,94.48,3352601,0
+DLTR.US,D,20250923,000000,94.87,95.22,93.79,94.65,3328575,0
+DLTR.US,D,20250924,000000,94.65,96.27,94.24,95.9,3573313,0
+DLTR.US,D,20250925,000000,95.9,96.635,93.79,94.03,3383918,0
+DLTR.US,D,20250926,000000,94.1,95.529,93.41,95.06,4205463,0
+DLTR.US,D,20250929,000000,95.4,95.4,91.71,94.21,5793927,0
+DLTR.US,D,20250930,000000,94.38,95.05,93.43,94.37,4209159,0
+DLTR.US,D,20251001,000000,93.75,93.81,90.19,90.32,7443183,0
+DLTR.US,D,20251002,000000,90.3,90.6453,88.075,90.24,6167787,0
+DLTR.US,D,20251003,000000,90.39,91.03,89.05,89.98,3776175,0
+DLTR.US,D,20251006,000000,90.12,90.24,87.45,87.68,4792545,0
+DLTR.US,D,20251007,000000,85.28,86.47,84.71,85.04,5055008,0
+DLTR.US,D,20251008,000000,85.91,88.36,85.755,87.83,6811541,0
+DLTR.US,D,20251009,000000,88.14,89.27,87.2501,89.02,4536230,0
+DLTR.US,D,20251010,000000,89.63,93.08,87.565,87.61,5937997,0
+DLTR.US,D,20251013,000000,89.03,93.72,88.79,92.59,7575086,0
+DLTR.US,D,20251014,000000,92.62,96.175,92.235,95.58,7053333,0
+DLTR.US,D,20251015,000000,100.46,100.53,94.785,95.97,8795339,0
+DLTR.US,D,20251016,000000,95.48,96.38,92.67,94.03,5247980,0
+DLTR.US,D,20251017,000000,94.35,96.69,94.13,96.44,3941033,0
+DLTR.US,D,20251020,000000,96.59,99.265,96.475,99.02,4590868,0
+DLTR.US,D,20251021,000000,98.6,99.645,97.58,98.95,3576691,0
+DLTR.US,D,20251022,000000,98.51,101.44,97.43,100.47,4495397,0
+DLTR.US,D,20251023,000000,100.17,102.1499,99.69,100.62,3186550,0
+DLTR.US,D,20251024,000000,100.6,101.19,98.865,99.05,2180209,0
+DLTR.US,D,20251027,000000,100.02,102.99,100.02,102.59,4854898,0
+DLTR.US,D,20251028,000000,102.415,104.49,100.14,102.7,4327515,0
+DLTR.US,D,20251029,000000,101.72,103.2,100.49,101.33,2629991,0
+DLTR.US,D,20251030,000000,101.94,102.005,98.66,98.8,3064903,0
+DLTR.US,D,20251031,000000,98.1,99.8229,97.72,99.12,2740515,0
+DLTR.US,D,20251103,000000,98.63,100.95,97.01,100.85,4085473,0
+DLTR.US,D,20251104,000000,101.22,103,99.81,102.07,5089941,0
+DLTR.US,D,20251105,000000,102.15,105.19,100.59,104.92,3616529,0
+DLTR.US,D,20251106,000000,104.07,105.15,100.12,101.97,3700834,0
+DLTR.US,D,20251107,000000,101.62,105.98,101.415,105.74,2998383,0
+DLTR.US,D,20251110,000000,105.81,107.48,104.56,106.29,2771711,0
+DLTR.US,D,20251111,000000,106.06,107,104.8201,105.98,3038395,0
+DLTR.US,D,20251112,000000,105.98,106.75,104.345,106.18,2497094,0
+DLTR.US,D,20251113,000000,102.485,104.65,101.5,103.15,3218745,0
+DLTR.US,D,20251114,000000,103.52,104.8899,102.66,104.75,3504813,0
+DLTR.US,D,20251117,000000,104.79,106.21,103.58,103.67,2588407,0
+DLTR.US,D,20251118,000000,102.36,103.94,99.2244,101.57,4263092,0
+DLTR.US,D,20251119,000000,101.91,102.47,99.32,99.95,3570257,0
+DLTR.US,D,20251120,000000,101.26,102.225,98.4,98.555,2443362,0
+DLTR.US,D,20251121,000000,98.87,103.105,98.825,101.82,3021181,0
+DLTR.US,D,20251124,000000,102.33,102.37,99.47,100.25,4008445,0
+DLTR.US,D,20251125,000000,101,106.035,100.605,105.66,2613758,0
+DLTR.US,D,20251126,000000,106.1,111.125,105.825,109.75,4094804,0
+DLTR.US,D,20251128,000000,109.82,111.95,109.71,110.81,2147736,0
+DLTR.US,D,20251201,000000,110.1,111.725,109.19,109.89,3663799,0
+DLTR.US,D,20251202,000000,109.89,110.51,107.74,108.99,5751546,0
+DLTR.US,D,20251203,000000,108.875,114.375,107.4401,112.92,6526828,0
+DLTR.US,D,20251204,000000,114.74,119.21,114.34,115.87,5044383,0
+DLTR.US,D,20251205,000000,115.92,125.79,115.63,122.44,7147672,0
+DLTR.US,D,20251208,000000,124.65,124.65,117.43,120.33,3696147,0
+DLTR.US,D,20251209,000000,119.62,121.55,118.865,119.68,2435307,0
+DLTR.US,D,20251210,000000,120.01,124.47,119.5001,124.24,2550428,0
+DLTR.US,D,20251211,000000,123.96,130.53,123.3851,129.97,3006421,0
+DLTR.US,D,20251212,000000,130.2,130.595,127.735,129.87,2506212,0
+DLTR.US,D,20251215,000000,131.295,132.43,130.24,131.17,2238168,0
+DLTR.US,D,20251216,000000,130.66,132.48,130.46,131.15,3377271,0
+DLTR.US,D,20251217,000000,131.57,131.75,127.19,128.35,3911946,0
+DLTR.US,D,20251218,000000,129.48,130.65,126.18,126.9,2771013,0
+DLTR.US,D,20251219,000000,126.264,127.86,125.58,127.84,6133534,0
+DLTR.US,D,20251222,000000,128.61,128.61,121.89,122.49,4266826,0
+DLTR.US,D,20251223,000000,122.49,123.08,119.05,119.53,3337981,0
+DLTR.US,D,20251224,000000,120.05,122.59,119.2,122.01,1304490,0
+DLTR.US,D,20251226,000000,122,124.46,121.01,123.95,1894192,0
+DLTR.US,D,20251229,000000,123.24,125.5,123.24,123.93,2546585,0
+DLTR.US,D,20251230,000000,122.86,124.75,122.14,124.02,1646069,0
+DLTR.US,D,20251231,000000,123.28,124.37,122.8006,123.01,1590550,0
+DLTR.US,D,20260102,000000,122.7,128.95,122.7,127.7,2795371,0
+DLTR.US,D,20260105,000000,128,129.62,125.885,128.57,2249591,0
+DLTR.US,D,20260106,000000,129.25,135.18,129.09,133.78,4135376,0
+DLTR.US,D,20260107,000000,134,134.16,130.65,131.56,2492347,0
+DLTR.US,D,20260108,000000,131.48,133.1,131,131.61,3170694,0
+DLTR.US,D,20260109,000000,130.77,132.75,129.64,132.38,2547196,0
+DLTR.US,D,20260112,000000,131.76,137.4,130.62,137.24,2877337,0
+DLTR.US,D,20260113,000000,136.72,138.465,136.03,137.37,3470010,0
+DLTR.US,D,20260114,000000,137.28,140.6,137.115,140.29,2945849,0
+DLTR.US,D,20260115,000000,140.24,142.4,138.43,141.21,2585954,0
+DLTR.US,D,20260116,000000,141.32,141.85,138.51,139.95,2205300,0
+DLTR.US,D,20260120,000000,139.87,140.18,133.44,134.06,3061733,0
+DLTR.US,D,20260121,000000,131.8,133.51,128.89,132.94,4069382,0
+DLTR.US,D,20260122,000000,131.95,133,125.31,126.79,5045506,0
+DLTR.US,D,20260123,000000,127.53,129.35,125.5,128.92,3349596,0
+DLTR.US,D,20260126,000000,129.26,129.79,125.1,125.4,3863082,0
+DLTR.US,D,20260127,000000,125.69,126.015,121.23,121.84,4705190,0
+DLTR.US,D,20260128,000000,121.19,121.55,118.1045,119.1,3332371,0
+DLTR.US,D,20260129,000000,119.73,120.83,116.65,117.31,3131489,0
+DLTR.US,D,20260130,000000,116.02,117.97,116.02,117.59,3275428,0
+DLTR.US,D,20260202,000000,118.09,118.445,116.05,117.22,2538075,0
+DLTR.US,D,20260203,000000,117.4,121.29,116.05,119.69,3544343,0
+DLTR.US,D,20260204,000000,117.55,121.9099,117.55,121.83,2790407,0
+DLTR.US,D,20260205,000000,121.83,122.83,118.865,119.6,2493965,0
+DLTR.US,D,20260206,000000,120.62,125.18,120.33,123.83,3085337,0
+DLTR.US,D,20260209,000000,123.77,124.48,122.515,123.17,2109781,0
+DLTR.US,D,20260210,000000,123,123.91,120.83,121.92,2195398,0
+DLTR.US,D,20260211,000000,122.31,125.71,121.815,125,2911228,0
+DLTR.US,D,20260212,000000,125.83,129.29,124.85,128.43,3789819,0
+DLTR.US,D,20260213,000000,126.03,127.93,122.16,126.06,2907906,0
+DLTR.US,D,20260217,000000,129.75,130.94,125.79,128.52,4162969,0
+DLTR.US,D,20260218,000000,128.17,133.56,126.77,132.54,3364175,0
diff --git a/daily/us/nasdaq stocks/1/dmiiu.us.txt b/daily/us/nasdaq stocks/1/dmiiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6e21be18cfbe6203d51e419153e61d8b4206087
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmiiu.us.txt	
@@ -0,0 +1,98 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMIIU.US,D,20250925,000000,9.98,9.99,9.95,9.99,28823296,0
+DMIIU.US,D,20250926,000000,9.96,9.975,9.955,9.96,1290365,0
+DMIIU.US,D,20250929,000000,9.98,9.98,9.965,9.98,662039,0
+DMIIU.US,D,20250930,000000,9.9744,9.98,9.935,9.945,1349047,0
+DMIIU.US,D,20251001,000000,9.9601,9.9637,9.95,9.955,524768,0
+DMIIU.US,D,20251002,000000,9.96,9.9654,9.95,9.95,68874,0
+DMIIU.US,D,20251003,000000,9.96,9.975,9.95,9.95,190795,0
+DMIIU.US,D,20251006,000000,9.96,9.965,9.95,9.955,362045,0
+DMIIU.US,D,20251007,000000,9.96,9.97,9.95,9.96,36999,0
+DMIIU.US,D,20251008,000000,9.98,9.98,9.95,9.965,470964,0
+DMIIU.US,D,20251009,000000,9.98,9.98,9.97,9.98,403812,0
+DMIIU.US,D,20251010,000000,9.975,9.98,9.9601,9.98,100334,0
+DMIIU.US,D,20251013,000000,9.98,9.98,9.97,9.975,263410,0
+DMIIU.US,D,20251014,000000,9.97,9.985,9.97,9.985,157355,0
+DMIIU.US,D,20251015,000000,9.98,10,9.98,10,293916,0
+DMIIU.US,D,20251016,000000,9.99,10,9.986,9.99,99102,0
+DMIIU.US,D,20251017,000000,9.98,9.995,9.98,9.995,191193,0
+DMIIU.US,D,20251020,000000,9.99,10.005,9.99,9.995,249280,0
+DMIIU.US,D,20251021,000000,10,10.01,9.99,10.01,523227,0
+DMIIU.US,D,20251022,000000,10.005,10.01,9.995,10,28403,0
+DMIIU.US,D,20251023,000000,10,10.015,9.9906,10.01,1094070,0
+DMIIU.US,D,20251024,000000,10.0116,10.0116,10,10.005,58592,0
+DMIIU.US,D,20251027,000000,10.01,10.02,10.005,10.015,283966,0
+DMIIU.US,D,20251028,000000,10.01,10.02,10.01,10.015,56872,0
+DMIIU.US,D,20251029,000000,10.014,10.0256,10.01,10.02,365585,0
+DMIIU.US,D,20251030,000000,10.0456,10.0456,10.02,10.025,28094,0
+DMIIU.US,D,20251031,000000,10.04,10.04,10.03,10.035,10518,0
+DMIIU.US,D,20251103,000000,10.05,10.05,10.03,10.05,26419,0
+DMIIU.US,D,20251104,000000,10.04,10.04,10.025,10.025,64433,0
+DMIIU.US,D,20251105,000000,10.05,10.05,10.03,10.04,28149,0
+DMIIU.US,D,20251106,000000,10.04,10.04,10.035,10.035,10987,0
+DMIIU.US,D,20251107,000000,10.05,10.05,10.03,10.035,13307,0
+DMIIU.US,D,20251110,000000,10.04,10.04,10.04,10.04,2289,0
+DMIIU.US,D,20251111,000000,10.04,10.06,10.04,10.04,1873,0
+DMIIU.US,D,20251112,000000,10.06,10.06,10.04,10.04,51709,0
+DMIIU.US,D,20251113,000000,10.04,10.04,10,10.02,578241,0
+DMIIU.US,D,20251114,000000,10.01,10.0444,10.01,10.025,28120,0
+DMIIU.US,D,20251117,000000,10,10.03,10,10.02,88643,0
+DMIIU.US,D,20251118,000000,10.02,10.02,10.015,10.015,57669,0
+DMIIU.US,D,20251119,000000,10.025,10.025,10.01,10.01,36076,0
+DMIIU.US,D,20251120,000000,10.015,10.02,10.015,10.02,125110,0
+DMIIU.US,D,20251121,000000,10.06,10.06,10,10,1322,0
+DMIIU.US,D,20251124,000000,10,10,10,10,111,0
+DMIIU.US,D,20251125,000000,10,10.02,10,10.02,26569,0
+DMIIU.US,D,20251126,000000,10,10.04,10,10.035,1822,0
+DMIIU.US,D,20251128,000000,10.03,10.03,10.01,10.015,8265,0
+DMIIU.US,D,20251201,000000,10,10.03,9.99,10.01,91037,0
+DMIIU.US,D,20251202,000000,10,10.01,9.99,10,93473,0
+DMIIU.US,D,20251203,000000,10.02,10.03,10.015,10.015,417790,0
+DMIIU.US,D,20251204,000000,10.03,10.03,10.01,10.03,28628,0
+DMIIU.US,D,20251205,000000,10.02,10.03,10.02,10.02,1739,0
+DMIIU.US,D,20251208,000000,10.02,10.02,10.01,10.02,6358,0
+DMIIU.US,D,20251209,000000,10,10.02,10,10.02,389,0
+DMIIU.US,D,20251210,000000,10,10.02,10,10.02,538,0
+DMIIU.US,D,20251211,000000,10,10.01,10,10,1928,0
+DMIIU.US,D,20251212,000000,10.02,10.02,10.01,10.01,1153,0
+DMIIU.US,D,20251215,000000,10.02,10.02,10.02,10.02,139430,0
+DMIIU.US,D,20251216,000000,10.02,10.02,10.01,10.01,50189,0
+DMIIU.US,D,20251217,000000,10,10.02,10,10.02,1006,0
+DMIIU.US,D,20251218,000000,10,10,10,10,117,0
+DMIIU.US,D,20251219,000000,9.97,10,9.97,9.99,19254,0
+DMIIU.US,D,20251222,000000,9.97,10,9.97,10,4443,0
+DMIIU.US,D,20251223,000000,10,10,10,10,387,0
+DMIIU.US,D,20251224,000000,10.01,10.01,10.01,10.01,914,0
+DMIIU.US,D,20251226,000000,10.01,10.01,9.98,10.01,4975,0
+DMIIU.US,D,20251229,000000,10,10.02,10,10,2071,0
+DMIIU.US,D,20251230,000000,10.0108,10.0256,10,10.0254,10924,0
+DMIIU.US,D,20251231,000000,10,10.015,10,10.015,12875,0
+DMIIU.US,D,20260102,000000,10,10,10,10,178,0
+DMIIU.US,D,20260105,000000,10.03,10.03,10.03,10.03,75000,0
+DMIIU.US,D,20260107,000000,10,10,10,10,105,0
+DMIIU.US,D,20260108,000000,10.01,10.01,10.01,10.01,118,0
+DMIIU.US,D,20260109,000000,10.01,10.05,10.01,10.02,2583,0
+DMIIU.US,D,20260112,000000,10.0137,10.0137,10.01,10.01,1126,0
+DMIIU.US,D,20260113,000000,10.01,10.04,10.01,10.04,5952,0
+DMIIU.US,D,20260114,000000,10.01,10.01,10.01,10.01,174,0
+DMIIU.US,D,20260115,000000,10.0101,10.1695,10.01,10.1695,635725,0
+DMIIU.US,D,20260116,000000,10.05,10.05,10.05,10.05,115,0
+DMIIU.US,D,20260121,000000,10.16,10.16,10.05,10.05,1672,0
+DMIIU.US,D,20260122,000000,10.07,10.07,10.07,10.07,9011,0
+DMIIU.US,D,20260123,000000,10.06,10.06,10.06,10.06,175,0
+DMIIU.US,D,20260126,000000,10.545,10.545,10.05,10.08,4134,0
+DMIIU.US,D,20260127,000000,10.05,10.05,10.05,10.05,195,0
+DMIIU.US,D,20260128,000000,10.05,10.05,10.05,10.05,151,0
+DMIIU.US,D,20260129,000000,10.12,10.32,10.06,10.08,2013,0
+DMIIU.US,D,20260130,000000,10.05,10.05,10.05,10.05,183,0
+DMIIU.US,D,20260202,000000,10.08,10.15,10.05,10.05,5781,0
+DMIIU.US,D,20260203,000000,10.8,10.8,10.05,10.06,1064,0
+DMIIU.US,D,20260204,000000,10.06,10.1207,10.06,10.11,1689,0
+DMIIU.US,D,20260205,000000,10.13,10.13,10.06,10.06,719,0
+DMIIU.US,D,20260209,000000,10.04,10.04,10.04,10.04,434,0
+DMIIU.US,D,20260210,000000,10.13,10.13,10.08,10.08,515,0
+DMIIU.US,D,20260211,000000,10.11,10.12,10.09,10.113,23943,0
+DMIIU.US,D,20260212,000000,10.11,10.11,10.02,10.02,10800,0
+DMIIU.US,D,20260213,000000,10.11,10.25,10.08,10.08,8258,0
+DMIIU.US,D,20260217,000000,10.75,10.75,10.12,10.12,600,0
+DMIIU.US,D,20260218,000000,10.08,10.08,10.08,10.08,100,0
diff --git a/daily/us/nasdaq stocks/1/dorm.us.txt b/daily/us/nasdaq stocks/1/dorm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ad89d4b3b44b50a424de1d0eb4ad169792b7cca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dorm.us.txt	
@@ -0,0 +1,5255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DORM.US,D,20050225,000000,6.37,6.75,6.345,6.445,300600,0
+DORM.US,D,20050228,000000,6.625,6.855,6.52,6.795,57608,0
+DORM.US,D,20050301,000000,6.875,6.875,6.775,6.85,14952,0
+DORM.US,D,20050302,000000,6.755,6.815,6.745,6.745,30276,0
+DORM.US,D,20050303,000000,6.81,6.81,6.69,6.745,60112,0
+DORM.US,D,20050304,000000,6.74,6.75,6.74,6.745,20836,0
+DORM.US,D,20050307,000000,6.81,6.81,6.7,6.75,21380,0
+DORM.US,D,20050308,000000,6.87,6.87,6.74,6.755,8236,0
+DORM.US,D,20050309,000000,6.74,6.75,6.74,6.74,25200,0
+DORM.US,D,20050310,000000,6.74,6.745,6.32,6.5,38012,0
+DORM.US,D,20050311,000000,6.5,6.645,6.19,6.375,168908,0
+DORM.US,D,20050314,000000,6.72,6.735,6.575,6.735,4320,0
+DORM.US,D,20050315,000000,6.73,6.75,6.615,6.75,4500,0
+DORM.US,D,20050316,000000,6.74,6.75,6.62,6.62,7200,0
+DORM.US,D,20050317,000000,6.745,6.75,6.64,6.715,20296,0
+DORM.US,D,20050318,000000,6.74,6.75,6.63,6.63,60276,0
+DORM.US,D,20050321,000000,6.75,6.75,6.65,6.65,3440,0
+DORM.US,D,20050322,000000,6.675,6.745,6.675,6.745,6000,0
+DORM.US,D,20050323,000000,6.675,6.69,6.675,6.675,12600,0
+DORM.US,D,20050324,000000,6.615,6.725,6.615,6.675,5964,0
+DORM.US,D,20050328,000000,6.725,6.75,6.625,6.685,19568,0
+DORM.US,D,20050329,000000,6.685,6.75,6.625,6.63,18692,0
+DORM.US,D,20050330,000000,6.625,6.635,6.625,6.625,2920,0
+DORM.US,D,20050331,000000,6.63,6.65,6.63,6.63,5800,0
+DORM.US,D,20050401,000000,6.625,6.65,6.5,6.55,7848,0
+DORM.US,D,20050404,000000,6.55,6.55,6.28,6.395,6918,0
+DORM.US,D,20050405,000000,6.47,6.53,6.275,6.51,19100,0
+DORM.US,D,20050406,000000,6.515,6.515,6.295,6.5,10748,0
+DORM.US,D,20050407,000000,6.26,6.475,6.26,6.445,6872,0
+DORM.US,D,20050408,000000,6.475,6.55,6.475,6.53,4600,0
+DORM.US,D,20050411,000000,6.265,6.52,6.265,6.47,1804,0
+DORM.US,D,20050412,000000,6.47,6.5,6.41,6.44,5440,0
+DORM.US,D,20050413,000000,6.455,6.455,5.875,5.88,22682,0
+DORM.US,D,20050414,000000,5.95,6.205,5.95,6.15,3840,0
+DORM.US,D,20050415,000000,6.195,6.285,6.195,6.245,16624,0
+DORM.US,D,20050418,000000,6.065,6.19,6.065,6.19,1040,0
+DORM.US,D,20050419,000000,6.09,6.12,5.82,6.1,21000,0
+DORM.US,D,20050420,000000,6.145,6.145,6.11,6.11,1300,0
+DORM.US,D,20050421,000000,6.1,6.175,5.9,6.175,9822,0
+DORM.US,D,20050422,000000,6.175,6.29,6.175,6.24,5240,0
+DORM.US,D,20050425,000000,5.835,6.25,5.835,6.185,2492,0
+DORM.US,D,20050426,000000,6.25,6.25,6.05,6.18,5550,0
+DORM.US,D,20050427,000000,6.05,6.255,6.05,6.25,1600,0
+DORM.US,D,20050428,000000,6.475,6.475,5.92,6.25,7050,0
+DORM.US,D,20050429,000000,6.5,6.5,5.765,6.25,25350,0
+DORM.US,D,20050502,000000,6.5,6.5,5.785,5.81,9698,0
+DORM.US,D,20050503,000000,5.835,6.75,5.835,6.66,87168,0
+DORM.US,D,20050504,000000,6.69,6.745,6.47,6.645,32476,0
+DORM.US,D,20050505,000000,6.545,6.985,6.515,6.72,52640,0
+DORM.US,D,20050506,000000,5.5,6.85,5.25,6.775,85406,0
+DORM.US,D,20050509,000000,6.675,6.8,6.4,6.77,97214,0
+DORM.US,D,20050510,000000,6.575,6.995,6.575,6.725,50786,0
+DORM.US,D,20050511,000000,6.81,6.85,6.26,6.585,10340,0
+DORM.US,D,20050512,000000,6.46,6.46,6.13,6.435,21032,0
+DORM.US,D,20050513,000000,7.225,7.225,6.325,6.97,44342,0
+DORM.US,D,20050516,000000,7.12,7.12,6.75,6.875,22194,0
+DORM.US,D,20050517,000000,6.245,6.815,6.245,6.725,5800,0
+DORM.US,D,20050518,000000,6.705,6.8,6.665,6.725,5200,0
+DORM.US,D,20050519,000000,6.725,6.875,6.725,6.805,8624,0
+DORM.US,D,20050520,000000,6.805,6.83,6.65,6.655,5800,0
+DORM.US,D,20050523,000000,6.725,6.725,6.7,6.725,5600,0
+DORM.US,D,20050524,000000,6.7,6.75,6.685,6.7,14700,0
+DORM.US,D,20050525,000000,5.95,6.75,5.95,6.575,67024,0
+DORM.US,D,20050526,000000,5.99,6.97,5.99,6.755,30658,0
+DORM.US,D,20050527,000000,6.69,6.88,6.65,6.84,12192,0
+DORM.US,D,20050531,000000,6.84,6.865,6.495,6.75,8812,0
+DORM.US,D,20050601,000000,6.775,6.87,6.655,6.755,6800,0
+DORM.US,D,20050602,000000,6.74,6.755,5,6.6,50568,0
+DORM.US,D,20050603,000000,6.6,6.68,6.555,6.635,7336,0
+DORM.US,D,20050606,000000,6.7,6.725,6.65,6.725,24298,0
+DORM.US,D,20050607,000000,6.72,6.87,6.685,6.72,17052,0
+DORM.US,D,20050608,000000,6.735,6.775,6.555,6.565,12568,0
+DORM.US,D,20050609,000000,6.715,7.095,6.715,6.995,35850,0
+DORM.US,D,20050610,000000,7.095,7.095,6.93,6.955,27032,0
+DORM.US,D,20050613,000000,7.125,7.16,6.925,7.025,25092,0
+DORM.US,D,20050614,000000,7.025,7.17,6.95,7.08,23436,0
+DORM.US,D,20050615,000000,7.1,7.195,6.015,6.54,52322,0
+DORM.US,D,20050616,000000,6.6,7.1,6.55,6.75,40386,0
+DORM.US,D,20050617,000000,7,7.08,6.91,7.07,11642,0
+DORM.US,D,20050620,000000,7.1,7.125,6.995,7.075,25780,0
+DORM.US,D,20050621,000000,7.19,7.19,6.975,7.155,33716,0
+DORM.US,D,20050622,000000,7.19,7.19,6.92,7.19,17766,0
+DORM.US,D,20050623,000000,7.125,7.145,7,7.145,8016,0
+DORM.US,D,20050624,000000,7.095,7.23,6.965,7.095,1404448,0
+DORM.US,D,20050627,000000,7.075,7.245,7,7.155,92776,0
+DORM.US,D,20050628,000000,7.175,7.195,6.975,7.06,37346,0
+DORM.US,D,20050629,000000,7.105,7.2,7.015,7.075,22744,0
+DORM.US,D,20050630,000000,7.095,7.1,6.845,7.02,19058,0
+DORM.US,D,20050701,000000,7.04,7.1,6.855,7.1,13690,0
+DORM.US,D,20050705,000000,7.035,7.25,7.015,7.22,42048,0
+DORM.US,D,20050706,000000,7.24,7.24,7,7.005,7834,0
+DORM.US,D,20050707,000000,7,7.075,6.855,7.025,29052,0
+DORM.US,D,20050708,000000,6.97,7.05,6.85,7.015,22230,0
+DORM.US,D,20050711,000000,7.05,7.245,6.94,7.15,30266,0
+DORM.US,D,20050712,000000,7.15,7.15,6.94,7.04,20526,0
+DORM.US,D,20050713,000000,7.015,7.095,6.995,6.995,8580,0
+DORM.US,D,20050714,000000,7.075,7.075,6.735,6.735,15246,0
+DORM.US,D,20050715,000000,6.69,7.035,6.69,6.97,15696,0
+DORM.US,D,20050718,000000,6.975,7.05,6.425,6.61,146516,0
+DORM.US,D,20050719,000000,6.715,7.01,6.66,6.99,73104,0
+DORM.US,D,20050720,000000,6.915,7.07,6.865,7.07,7742,0
+DORM.US,D,20050721,000000,6.995,7,6.79,6.825,9190,0
+DORM.US,D,20050722,000000,6.79,7.07,6.79,7.06,20066,0
+DORM.US,D,20050725,000000,7.005,7.05,6.855,6.855,30822,0
+DORM.US,D,20050726,000000,6.875,7.025,6.875,6.94,9660,0
+DORM.US,D,20050727,000000,7.005,7.005,6.875,7,7600,0
+DORM.US,D,20050728,000000,7.04,7.15,6.955,7.14,12300,0
+DORM.US,D,20050729,000000,7.015,7.015,6.275,6.33,86910,0
+DORM.US,D,20050801,000000,6.18,6.5,6.105,6.315,66578,0
+DORM.US,D,20050802,000000,6.3,6.3,6.005,6.07,30536,0
+DORM.US,D,20050803,000000,6.05,6.05,5.735,5.735,32216,0
+DORM.US,D,20050804,000000,5.675,5.815,5.675,5.71,17332,0
+DORM.US,D,20050805,000000,5.72,5.85,5.705,5.71,18704,0
+DORM.US,D,20050808,000000,5.815,6.21,5.735,5.925,49002,0
+DORM.US,D,20050809,000000,5.925,6.115,5.71,5.71,34310,0
+DORM.US,D,20050810,000000,5.785,6.035,5.64,5.705,15028,0
+DORM.US,D,20050811,000000,5.72,5.785,5.705,5.735,4616,0
+DORM.US,D,20050812,000000,5.705,5.955,5.705,5.785,31584,0
+DORM.US,D,20050815,000000,5.88,6,5.705,5.975,41990,0
+DORM.US,D,20050816,000000,5.865,5.975,5.805,5.83,21282,0
+DORM.US,D,20050817,000000,5.795,5.82,5.69,5.7,31948,0
+DORM.US,D,20050818,000000,5.675,5.89,5.675,5.81,10048,0
+DORM.US,D,20050819,000000,5.78,5.895,5.715,5.895,13994,0
+DORM.US,D,20050822,000000,5.755,5.89,5.7,5.875,21068,0
+DORM.US,D,20050823,000000,5.91,6,5.83,5.9,18252,0
+DORM.US,D,20050824,000000,5.895,5.99,5.675,5.975,35482,0
+DORM.US,D,20050825,000000,5.975,5.975,5.81,5.815,7006,0
+DORM.US,D,20050826,000000,5.8,5.8,5.65,5.65,12930,0
+DORM.US,D,20050829,000000,5.5,5.635,5.035,5.63,29152,0
+DORM.US,D,20050830,000000,5.63,5.63,5.51,5.56,11188,0
+DORM.US,D,20050831,000000,5.485,5.62,5.485,5.55,15970,0
+DORM.US,D,20050901,000000,5.55,5.55,5.49,5.55,12286,0
+DORM.US,D,20050902,000000,5.5,5.54,5.5,5.505,3500,0
+DORM.US,D,20050906,000000,5.55,5.55,5.395,5.4,52188,0
+DORM.US,D,20050907,000000,5.44,5.515,5.42,5.515,14258,0
+DORM.US,D,20050908,000000,5.5,5.51,5.415,5.465,23972,0
+DORM.US,D,20050909,000000,5.505,5.54,5.5,5.535,12878,0
+DORM.US,D,20050912,000000,5.49,5.55,5.485,5.55,13922,0
+DORM.US,D,20050913,000000,5.485,5.525,4.93,5.055,118246,0
+DORM.US,D,20050914,000000,5.055,5.15,4.52,4.855,204834,0
+DORM.US,D,20050915,000000,4.775,4.875,4.665,4.715,37116,0
+DORM.US,D,20050916,000000,4.76,5.205,4.7,5.05,117316,0
+DORM.US,D,20050919,000000,5.005,5.185,5.005,5.065,54170,0
+DORM.US,D,20050920,000000,5.05,5.165,5.05,5.06,21660,0
+DORM.US,D,20050921,000000,5.05,5.15,5.05,5.06,61106,0
+DORM.US,D,20050922,000000,5.12,5.135,5.055,5.07,11056,0
+DORM.US,D,20050923,000000,5.065,5.16,5.055,5.12,7350,0
+DORM.US,D,20050926,000000,5.125,5.125,5.05,5.125,39746,0
+DORM.US,D,20050927,000000,5.06,5.125,5.055,5.055,6806,0
+DORM.US,D,20050928,000000,5.06,5.105,4.975,4.975,170352,0
+DORM.US,D,20050929,000000,5.05,5.1,5,5.04,216360,0
+DORM.US,D,20050930,000000,5.115,5.19,5.025,5.125,25772,0
+DORM.US,D,20051003,000000,5.165,5.255,5.125,5.155,6326,0
+DORM.US,D,20051004,000000,5.135,5.21,5.1,5.1,7032,0
+DORM.US,D,20051005,000000,5.125,5.125,4.88,4.89,40920,0
+DORM.US,D,20051006,000000,4.95,4.95,4.78,4.875,20208,0
+DORM.US,D,20051007,000000,4.965,5.265,4.965,5.125,13628,0
+DORM.US,D,20051010,000000,5.145,5.145,4.945,4.955,7204,0
+DORM.US,D,20051011,000000,5.005,5.05,4.9,4.93,14192,0
+DORM.US,D,20051012,000000,4.93,4.96,4.85,4.85,16268,0
+DORM.US,D,20051013,000000,4.85,5.025,4.85,5.025,24088,0
+DORM.US,D,20051014,000000,5.135,5.16,4.975,5.125,12894,0
+DORM.US,D,20051017,000000,5.105,5.45,5.105,5.415,40692,0
+DORM.US,D,20051018,000000,5.46,5.475,5.215,5.24,5602,0
+DORM.US,D,20051019,000000,5.19,5.305,4.945,5.095,15096,0
+DORM.US,D,20051020,000000,5.045,5.11,4.95,4.965,11718,0
+DORM.US,D,20051021,000000,4.925,5.13,4.925,5.13,9558,0
+DORM.US,D,20051024,000000,5.105,5.33,5.105,5.315,10994,0
+DORM.US,D,20051025,000000,5.225,5.52,5.2,5.315,5488,0
+DORM.US,D,20051026,000000,5.43,5.46,5.225,5.275,7602,0
+DORM.US,D,20051027,000000,5.22,5.34,5.12,5.24,14166,0
+DORM.US,D,20051028,000000,5.315,5.325,5.18,5.265,8680,0
+DORM.US,D,20051031,000000,5.545,5.55,5.49,5.55,21982,0
+DORM.US,D,20051101,000000,5.5,5.545,5.44,5.495,9520,0
+DORM.US,D,20051102,000000,5.53,5.55,5.455,5.55,11184,0
+DORM.US,D,20051103,000000,5.55,5.765,5.51,5.615,38748,0
+DORM.US,D,20051104,000000,5.625,5.79,5.42,5.56,20168,0
+DORM.US,D,20051107,000000,5.645,5.905,5.585,5.75,26690,0
+DORM.US,D,20051108,000000,5.68,5.685,5.475,5.475,7798,0
+DORM.US,D,20051109,000000,5.47,5.72,5.14,5.41,45394,0
+DORM.US,D,20051110,000000,5.39,6,5.22,5.99,78202,0
+DORM.US,D,20051111,000000,5.86,6.04,5.835,6.035,26292,0
+DORM.US,D,20051114,000000,6.05,6.15,5.905,5.91,10190,0
+DORM.US,D,20051115,000000,5.91,5.93,5.79,5.875,7742,0
+DORM.US,D,20051116,000000,5.76,5.76,5.41,5.435,9612,0
+DORM.US,D,20051117,000000,5.38,5.8,5.37,5.8,21212,0
+DORM.US,D,20051118,000000,5.96,6.12,5.78,6.1,12040,0
+DORM.US,D,20051121,000000,5.96,6.235,5.96,6.225,27560,0
+DORM.US,D,20051122,000000,6.225,6.25,6.21,6.25,6104,0
+DORM.US,D,20051123,000000,6.25,6.25,6.19,6.245,2620,0
+DORM.US,D,20051125,000000,6.22,6.22,6.22,6.22,200,0
+DORM.US,D,20051128,000000,6.02,6.1,5.94,6.01,6476,0
+DORM.US,D,20051129,000000,6.04,6.1,5.85,5.85,3400,0
+DORM.US,D,20051130,000000,5.925,6.035,5.79,5.915,19844,0
+DORM.US,D,20051201,000000,6.03,6.25,6.03,6.08,19852,0
+DORM.US,D,20051202,000000,6.25,6.31,6.065,6.095,17528,0
+DORM.US,D,20051205,000000,6.25,6.25,5.975,6.045,15176,0
+DORM.US,D,20051206,000000,6.115,6.145,6.085,6.105,3864,0
+DORM.US,D,20051207,000000,6.02,6.025,5.84,5.84,13724,0
+DORM.US,D,20051208,000000,5.905,5.95,5.695,5.8,9404,0
+DORM.US,D,20051209,000000,5.835,5.835,5.655,5.66,6992,0
+DORM.US,D,20051212,000000,5.875,5.875,5.54,5.54,42182,0
+DORM.US,D,20051213,000000,5.425,5.425,5.005,5.045,42234,0
+DORM.US,D,20051214,000000,4.98,5.315,4.875,4.98,45514,0
+DORM.US,D,20051215,000000,5,5.125,4.76,5.035,133228,0
+DORM.US,D,20051216,000000,5.01,5.01,4.81,4.99,157410,0
+DORM.US,D,20051219,000000,5.065,5.285,4.795,4.985,89530,0
+DORM.US,D,20051220,000000,5.125,5.125,4.89,4.9,26212,0
+DORM.US,D,20051221,000000,5,5,4.85,4.885,13800,0
+DORM.US,D,20051222,000000,4.86,5.04,4.79,4.96,24688,0
+DORM.US,D,20051223,000000,5.01,5.01,4.93,4.97,3760,0
+DORM.US,D,20051227,000000,4.97,5.045,4.945,4.97,20222,0
+DORM.US,D,20051228,000000,5.05,5.05,4.94,4.95,13506,0
+DORM.US,D,20051229,000000,4.955,5.125,4.815,4.85,30230,0
+DORM.US,D,20051230,000000,4.855,5.05,4.675,4.74,84674,0
+DORM.US,D,20060103,000000,4.765,4.79,4.635,4.69,40138,0
+DORM.US,D,20060104,000000,4.58,4.68,4.525,4.575,25408,0
+DORM.US,D,20060105,000000,4.555,4.9,4.555,4.86,23018,0
+DORM.US,D,20060106,000000,4.995,5.165,4.88,5.125,15030,0
+DORM.US,D,20060109,000000,5.165,5.27,5.11,5.135,13922,0
+DORM.US,D,20060110,000000,5.06,5.165,5.06,5.115,8804,0
+DORM.US,D,20060111,000000,5.075,5.115,4.77,5.06,39348,0
+DORM.US,D,20060112,000000,5.09,5.09,4.805,4.91,24174,0
+DORM.US,D,20060113,000000,4.925,4.975,4.875,4.935,8096,0
+DORM.US,D,20060117,000000,4.905,5.165,4.835,4.975,57346,0
+DORM.US,D,20060118,000000,4.95,5.135,4.95,4.985,7432,0
+DORM.US,D,20060119,000000,5.105,5.17,5.06,5.17,4438,0
+DORM.US,D,20060120,000000,5.175,5.175,5.075,5.09,11072,0
+DORM.US,D,20060123,000000,5.09,5.475,5.09,5.365,23090,0
+DORM.US,D,20060124,000000,5.5,5.5,5.44,5.5,9424,0
+DORM.US,D,20060125,000000,5.5,5.5,5.2,5.335,25344,0
+DORM.US,D,20060126,000000,5.5,5.5,5.23,5.5,17538,0
+DORM.US,D,20060127,000000,5.425,5.5,5.295,5.5,16274,0
+DORM.US,D,20060130,000000,5.5,5.5,5.38,5.4,5428,0
+DORM.US,D,20060131,000000,5.335,5.385,5.185,5.21,12342,0
+DORM.US,D,20060201,000000,5.3,5.5,5.18,5.5,9316,0
+DORM.US,D,20060202,000000,5.5,5.5,5.18,5.325,19948,0
+DORM.US,D,20060203,000000,5.38,5.4,5.135,5.195,15596,0
+DORM.US,D,20060206,000000,5.21,5.465,5.2,5.465,9716,0
+DORM.US,D,20060207,000000,5.4,5.5,5.095,5.1,13630,0
+DORM.US,D,20060208,000000,5.075,5.21,5,5.055,17402,0
+DORM.US,D,20060209,000000,5.055,5.15,4.89,4.95,28406,0
+DORM.US,D,20060210,000000,4.95,5.285,4.85,5.13,26620,0
+DORM.US,D,20060213,000000,5.08,5.135,4.925,4.935,24008,0
+DORM.US,D,20060214,000000,4.98,5.125,4.955,5.08,26722,0
+DORM.US,D,20060215,000000,5.165,5.47,5.165,5.47,8324,0
+DORM.US,D,20060216,000000,5.5,5.5,5.4,5.48,9166,0
+DORM.US,D,20060217,000000,5.5,5.5,5.48,5.5,33116,0
+DORM.US,D,20060221,000000,5.5,5.5,5.31,5.44,17950,0
+DORM.US,D,20060222,000000,5.5,5.5,5.485,5.5,16868,0
+DORM.US,D,20060223,000000,5.5,5.73,5.46,5.525,28200,0
+DORM.US,D,20060224,000000,5.565,5.565,5.22,5.52,5350,0
+DORM.US,D,20060227,000000,5.525,5.74,5.525,5.68,6856,0
+DORM.US,D,20060228,000000,5.625,5.625,5.225,5.305,19696,0
+DORM.US,D,20060301,000000,5.25,5.38,5.095,5.38,24280,0
+DORM.US,D,20060302,000000,5.275,5.36,5.075,5.185,14380,0
+DORM.US,D,20060303,000000,5.115,5.29,5.08,5.14,14998,0
+DORM.US,D,20060306,000000,5.105,5.16,5.07,5.075,19492,0
+DORM.US,D,20060307,000000,5.075,5.12,4.855,4.93,37644,0
+DORM.US,D,20060308,000000,4.86,4.975,4.86,4.895,11816,0
+DORM.US,D,20060309,000000,4.94,5.03,4.835,4.835,26226,0
+DORM.US,D,20060310,000000,4.805,5.01,4.8,4.95,8000,0
+DORM.US,D,20060313,000000,5.01,5.12,4.95,4.96,11608,0
+DORM.US,D,20060314,000000,4.965,5.21,4.95,5.21,23014,0
+DORM.US,D,20060315,000000,5.25,5.675,5.12,5.675,23614,0
+DORM.US,D,20060316,000000,5.65,5.65,5.48,5.65,25472,0
+DORM.US,D,20060317,000000,5.675,5.675,5.425,5.485,133468,0
+DORM.US,D,20060320,000000,5.365,5.505,5.25,5.505,65680,0
+DORM.US,D,20060321,000000,5.45,5.6,5.255,5.295,30074,0
+DORM.US,D,20060322,000000,5.24,5.24,5.075,5.145,28094,0
+DORM.US,D,20060323,000000,5.115,5.26,5.015,5.125,29632,0
+DORM.US,D,20060324,000000,5.09,5.205,5.04,5.07,12136,0
+DORM.US,D,20060327,000000,5.07,5.245,5.025,5.045,112484,0
+DORM.US,D,20060328,000000,5.075,5.155,5.035,5.09,104332,0
+DORM.US,D,20060329,000000,5.16,5.225,5.085,5.2,59276,0
+DORM.US,D,20060330,000000,5.215,5.25,5.06,5.175,14470,0
+DORM.US,D,20060331,000000,5.125,5.19,5.035,5.125,77404,0
+DORM.US,D,20060403,000000,5.105,5.195,5.055,5.055,79434,0
+DORM.US,D,20060404,000000,5.1,5.17,5.1,5.125,26400,0
+DORM.US,D,20060405,000000,5.125,5.145,5.1,5.1,20992,0
+DORM.US,D,20060406,000000,5.1,5.15,5.1,5.13,15412,0
+DORM.US,D,20060407,000000,5.15,5.15,5.025,5.05,21666,0
+DORM.US,D,20060410,000000,5.06,5.365,5.025,5.09,43706,0
+DORM.US,D,20060411,000000,5.04,5.2,5.025,5.025,34844,0
+DORM.US,D,20060412,000000,5.03,5.2,5.025,5.075,15230,0
+DORM.US,D,20060413,000000,5.08,5.375,5.06,5.34,10162,0
+DORM.US,D,20060417,000000,5.375,5.415,5.09,5.14,43364,0
+DORM.US,D,20060418,000000,5.19,5.5,5.125,5.5,25664,0
+DORM.US,D,20060419,000000,5.5,5.6,5.37,5.6,35520,0
+DORM.US,D,20060420,000000,5.535,5.535,5.295,5.44,31288,0
+DORM.US,D,20060421,000000,5.52,5.52,5.065,5.08,62382,0
+DORM.US,D,20060424,000000,5.18,5.18,5,5.005,153904,0
+DORM.US,D,20060425,000000,5.015,5.1,4.98,5.08,72738,0
+DORM.US,D,20060426,000000,5.05,5.17,5.05,5.12,27144,0
+DORM.US,D,20060427,000000,5.14,5.265,5,5.125,20218,0
+DORM.US,D,20060428,000000,5.125,5.33,4.99,5.29,52338,0
+DORM.US,D,20060501,000000,5.34,5.37,5.13,5.145,20290,0
+DORM.US,D,20060502,000000,5.25,5.275,5.075,5.215,49072,0
+DORM.US,D,20060503,000000,5.225,5.235,5.1,5.145,13596,0
+DORM.US,D,20060504,000000,5.11,5.16,5.1,5.15,12902,0
+DORM.US,D,20060505,000000,5.12,5.245,5.12,5.14,22128,0
+DORM.US,D,20060508,000000,5.14,5.225,5.135,5.14,7172,0
+DORM.US,D,20060509,000000,5.165,5.175,5.12,5.125,73294,0
+DORM.US,D,20060510,000000,5.125,5.13,5.015,5.09,20564,0
+DORM.US,D,20060511,000000,5.045,5.07,4.885,5,27678,0
+DORM.US,D,20060512,000000,5.01,5.01,4.925,4.955,32340,0
+DORM.US,D,20060515,000000,4.895,5.025,4.885,4.95,20952,0
+DORM.US,D,20060516,000000,4.985,5.145,4.965,5.125,17410,0
+DORM.US,D,20060517,000000,5.05,5.18,4.975,5.055,34204,0
+DORM.US,D,20060518,000000,5.115,5.17,5.03,5.075,21394,0
+DORM.US,D,20060519,000000,5.015,5.205,5.015,5.13,25376,0
+DORM.US,D,20060522,000000,5.06,5.315,5.06,5.255,63082,0
+DORM.US,D,20060523,000000,5.29,5.3,5.19,5.275,26526,0
+DORM.US,D,20060524,000000,5.09,5.375,5.085,5.325,31298,0
+DORM.US,D,20060525,000000,5.375,5.5,5.32,5.5,22974,0
+DORM.US,D,20060526,000000,5.605,5.75,5.1,5.475,4398,0
+DORM.US,D,20060530,000000,5.075,5.3,5.04,5.125,23688,0
+DORM.US,D,20060531,000000,5.095,5.475,5.025,5.065,25908,0
+DORM.US,D,20060601,000000,5.11,5.3,5.085,5.28,28230,0
+DORM.US,D,20060602,000000,5.45,5.45,5.18,5.25,27124,0
+DORM.US,D,20060605,000000,5.2,5.26,5.025,5.05,62412,0
+DORM.US,D,20060606,000000,5.05,5.12,5.05,5.06,57814,0
+DORM.US,D,20060607,000000,5.105,5.235,5.05,5.08,44412,0
+DORM.US,D,20060608,000000,5.05,5.125,5.02,5.09,60094,0
+DORM.US,D,20060609,000000,5.16,5.19,5.03,5.035,60292,0
+DORM.US,D,20060612,000000,5.015,5.185,5.015,5.025,26908,0
+DORM.US,D,20060613,000000,5.015,5.125,5.015,5.015,35894,0
+DORM.US,D,20060614,000000,5.085,5.14,5.065,5.125,28250,0
+DORM.US,D,20060615,000000,5.13,5.195,5.1,5.175,33984,0
+DORM.US,D,20060616,000000,5.15,5.175,5.115,5.14,245066,0
+DORM.US,D,20060619,000000,5.1,5.15,4.925,5.06,34228,0
+DORM.US,D,20060620,000000,5.015,5.15,5.005,5.02,68576,0
+DORM.US,D,20060621,000000,5.015,5.25,4.985,5.04,61408,0
+DORM.US,D,20060622,000000,5.025,5.255,4.99,5.21,22248,0
+DORM.US,D,20060623,000000,5.16,5.165,4.965,4.995,12240,0
+DORM.US,D,20060626,000000,4.925,5.205,4.925,5.14,30718,0
+DORM.US,D,20060627,000000,5.11,5.37,5.11,5.27,23178,0
+DORM.US,D,20060628,000000,5.275,5.295,5.1,5.165,49912,0
+DORM.US,D,20060629,000000,5.165,5.5,5.165,5.5,61738,0
+DORM.US,D,20060630,000000,5.5,5.915,5.315,5.89,2383878,0
+DORM.US,D,20060703,000000,5.565,5.76,5.415,5.61,66892,0
+DORM.US,D,20060705,000000,5.585,5.74,5.565,5.685,64864,0
+DORM.US,D,20060706,000000,5.65,5.835,5.65,5.775,63832,0
+DORM.US,D,20060707,000000,5.825,5.99,5.705,5.85,16604,0
+DORM.US,D,20060710,000000,5.99,6.05,5.955,6.045,47070,0
+DORM.US,D,20060711,000000,5.97,6.49,5.97,6.405,23986,0
+DORM.US,D,20060712,000000,6.16,6.235,5.95,6.195,20682,0
+DORM.US,D,20060713,000000,6.505,6.505,6.01,6.245,45114,0
+DORM.US,D,20060714,000000,6.21,6.245,6.05,6.06,27298,0
+DORM.US,D,20060717,000000,6.05,6.065,6.01,6.05,15538,0
+DORM.US,D,20060718,000000,6.05,6.05,6.015,6.05,10644,0
+DORM.US,D,20060719,000000,6.05,6.05,6.02,6.05,8610,0
+DORM.US,D,20060720,000000,5.975,6.065,5.975,6.025,4000,0
+DORM.US,D,20060721,000000,6.015,6.065,5.98,6.065,3540,0
+DORM.US,D,20060724,000000,6.05,6.065,6.05,6.065,3620,0
+DORM.US,D,20060725,000000,6.065,6.065,5.995,6,22336,0
+DORM.US,D,20060726,000000,5.94,6,5.94,6,6760,0
+DORM.US,D,20060727,000000,5.88,5.935,5.83,5.83,11148,0
+DORM.US,D,20060728,000000,5.835,5.895,5.795,5.835,12170,0
+DORM.US,D,20060731,000000,5.895,5.915,5.87,5.905,4790,0
+DORM.US,D,20060801,000000,5.8,5.805,5.46,5.495,8322,0
+DORM.US,D,20060802,000000,5.405,5.85,5.1,5.2,68124,0
+DORM.US,D,20060803,000000,5.15,5.545,5.1,5.525,25224,0
+DORM.US,D,20060804,000000,5.525,5.535,5.495,5.495,5842,0
+DORM.US,D,20060807,000000,5.42,5.505,5.42,5.495,19028,0
+DORM.US,D,20060808,000000,5.41,5.49,5.295,5.485,3200,0
+DORM.US,D,20060810,000000,5.495,5.495,5.425,5.46,7896,0
+DORM.US,D,20060811,000000,5.33,5.41,5.315,5.375,7800,0
+DORM.US,D,20060815,000000,5.315,5.315,5.245,5.295,4458,0
+DORM.US,D,20060817,000000,5.245,5.275,5.125,5.24,4552,0
+DORM.US,D,20060818,000000,5.25,5.26,5.25,5.26,400,0
+DORM.US,D,20060823,000000,5.27,5.495,5.27,5.365,4636,0
+DORM.US,D,20060824,000000,5.235,5.295,5.235,5.295,1200,0
+DORM.US,D,20060825,000000,5.32,5.32,5.31,5.31,780,0
+DORM.US,D,20060828,000000,5.16,5.2,5.125,5.175,7406,0
+DORM.US,D,20060829,000000,5.175,5.24,5.145,5.145,12162,0
+DORM.US,D,20060830,000000,5.15,5.25,5.15,5.25,3898,0
+DORM.US,D,20060831,000000,5.25,5.25,5.25,5.25,3068,0
+DORM.US,D,20060901,000000,5.25,5.25,5.185,5.235,7080,0
+DORM.US,D,20060906,000000,5.2,5.2,5.15,5.2,9684,0
+DORM.US,D,20060907,000000,5.155,5.2,5.15,5.15,25654,0
+DORM.US,D,20060908,000000,5.15,5.185,5.15,5.165,2940,0
+DORM.US,D,20060911,000000,5.13,5.155,5.05,5.15,13770,0
+DORM.US,D,20060912,000000,5.15,5.15,5.15,5.15,10098,0
+DORM.US,D,20060913,000000,5.15,5.175,5.15,5.175,2400,0
+DORM.US,D,20060914,000000,5.15,5.155,5.055,5.105,9782,0
+DORM.US,D,20060915,000000,4.975,4.995,4.97,4.995,2600,0
+DORM.US,D,20060918,000000,5,5.1,5,5.1,6260,0
+DORM.US,D,20060920,000000,5.11,5.125,5.09,5.125,2876,0
+DORM.US,D,20060921,000000,5.06,5.105,5.06,5.105,2180,0
+DORM.US,D,20060922,000000,5.05,5.125,5.05,5.125,5998,0
+DORM.US,D,20060925,000000,5.12,5.755,5.085,5.255,33564,0
+DORM.US,D,20060926,000000,5.195,5.245,5.05,5.12,21402,0
+DORM.US,D,20060927,000000,5.125,5.125,5.125,5.125,4630,0
+DORM.US,D,20060928,000000,5.12,5.12,5.12,5.12,3370,0
+DORM.US,D,20060929,000000,5.055,5.06,5.05,5.05,6866,0
+DORM.US,D,20061002,000000,5.05,5.05,5.05,5.05,200,0
+DORM.US,D,20061003,000000,5.115,5.115,5.115,5.115,500,0
+DORM.US,D,20061005,000000,5.115,5.115,5.05,5.055,5410,0
+DORM.US,D,20061006,000000,5.13,5.13,5.05,5.05,9996,0
+DORM.US,D,20061009,000000,5.05,5.06,5.05,5.06,4200,0
+DORM.US,D,20061010,000000,5.05,5.075,5.05,5.075,1700,0
+DORM.US,D,20061011,000000,5.05,5.055,5.05,5.05,1300,0
+DORM.US,D,20061012,000000,5.05,5.095,5.05,5.095,6112,0
+DORM.US,D,20061013,000000,5.06,5.125,5.045,5.075,28680,0
+DORM.US,D,20061016,000000,5.05,5.15,5.05,5.145,7954,0
+DORM.US,D,20061017,000000,5.1,5.1,5.05,5.055,3200,0
+DORM.US,D,20061018,000000,5.055,5.1,5.05,5.06,3408,0
+DORM.US,D,20061019,000000,5.125,5.125,5.125,5.125,1330,0
+DORM.US,D,20061020,000000,5.1,5.1,5.1,5.1,1000,0
+DORM.US,D,20061023,000000,5.06,5.06,5,5,26080,0
+DORM.US,D,20061024,000000,5.045,5.055,5.01,5.05,27110,0
+DORM.US,D,20061025,000000,5.06,5.06,5.06,5.06,722,0
+DORM.US,D,20061026,000000,5.055,5.125,5.05,5.1,3200,0
+DORM.US,D,20061027,000000,5.1,5.14,5.1,5.1,15640,0
+DORM.US,D,20061030,000000,5.065,5.095,5.05,5.05,10400,0
+DORM.US,D,20061031,000000,5.035,5.175,5.005,5.08,16106,0
+DORM.US,D,20061101,000000,5.03,5.08,5.03,5.05,850,0
+DORM.US,D,20061102,000000,5.05,5.1,5.05,5.1,1218,0
+DORM.US,D,20061103,000000,5.09,5.09,5.05,5.08,12200,0
+DORM.US,D,20061106,000000,5.075,5.09,5.055,5.09,24902,0
+DORM.US,D,20061107,000000,5.075,5.08,5.015,5.015,18604,0
+DORM.US,D,20061108,000000,5.015,5.05,4.96,5.015,105740,0
+DORM.US,D,20061109,000000,5.015,5.035,5,5.01,51020,0
+DORM.US,D,20061110,000000,5.015,5.1,5,5.05,12924,0
+DORM.US,D,20061113,000000,5.05,5.1,5.045,5.06,17094,0
+DORM.US,D,20061114,000000,5.06,5.06,5.025,5.035,9020,0
+DORM.US,D,20061115,000000,5.075,5.075,5.05,5.05,5870,0
+DORM.US,D,20061116,000000,5.07,5.095,5.07,5.095,2464,0
+DORM.US,D,20061117,000000,5.085,5.085,5.085,5.085,760,0
+DORM.US,D,20061120,000000,5.02,5.195,5.02,5.15,11156,0
+DORM.US,D,20061121,000000,5.02,5.115,5.02,5.1,8448,0
+DORM.US,D,20061122,000000,5.065,5.1,5.055,5.095,8284,0
+DORM.US,D,20061124,000000,5.09,5.15,5.09,5.115,3270,0
+DORM.US,D,20061127,000000,5.095,5.1,5.075,5.1,8350,0
+DORM.US,D,20061128,000000,5.1,5.115,5.045,5.115,5352,0
+DORM.US,D,20061129,000000,5.115,5.115,5.115,5.115,1000,0
+DORM.US,D,20061201,000000,5.105,5.11,5.07,5.07,5800,0
+DORM.US,D,20061204,000000,5,5.065,5,5.055,1496,0
+DORM.US,D,20061205,000000,5.075,5.075,5.025,5.025,14100,0
+DORM.US,D,20061206,000000,5.025,5.05,4.845,5.025,65184,0
+DORM.US,D,20061207,000000,5.025,5.06,4.975,4.975,24330,0
+DORM.US,D,20061208,000000,5.025,5.035,5.025,5.025,12728,0
+DORM.US,D,20061211,000000,5.025,5.1,5.025,5.085,11634,0
+DORM.US,D,20061212,000000,5.09,5.1,5.09,5.1,8200,0
+DORM.US,D,20061213,000000,5.125,5.125,5.09,5.1,1498,0
+DORM.US,D,20061214,000000,5.05,5.07,5.05,5.05,17102,0
+DORM.US,D,20061215,000000,5.05,5.065,5.05,5.05,3232,0
+DORM.US,D,20061218,000000,5.05,5.1,5.05,5.05,7736,0
+DORM.US,D,20061219,000000,5.05,5.055,5.05,5.055,10940,0
+DORM.US,D,20061220,000000,5.055,5.075,5.05,5.05,8000,0
+DORM.US,D,20061221,000000,5.055,5.065,5.05,5.065,26974,0
+DORM.US,D,20061222,000000,5.1,5.125,5.05,5.125,12036,0
+DORM.US,D,20061226,000000,5.055,5.1,5.05,5.05,10850,0
+DORM.US,D,20061227,000000,5.055,5.24,5.05,5.24,8644,0
+DORM.US,D,20061228,000000,5.19,5.22,5.145,5.2,2360,0
+DORM.US,D,20061229,000000,5.245,5.415,5.245,5.415,7800,0
+DORM.US,D,20070103,000000,5.41,5.41,5.22,5.24,8058,0
+DORM.US,D,20070104,000000,5.22,5.255,5.22,5.255,600,0
+DORM.US,D,20070105,000000,5.245,5.245,5.125,5.125,4800,0
+DORM.US,D,20070108,000000,5.14,5.14,5.125,5.125,4200,0
+DORM.US,D,20070109,000000,5.125,5.155,5.125,5.155,400,0
+DORM.US,D,20070110,000000,5.18,5.18,5.125,5.165,8230,0
+DORM.US,D,20070111,000000,5.175,5.175,5.135,5.135,3600,0
+DORM.US,D,20070112,000000,5.125,5.125,5.1,5.12,9588,0
+DORM.US,D,20070116,000000,5.04,5.075,5.04,5.045,9960,0
+DORM.US,D,20070117,000000,5.035,5.08,5.035,5.05,29052,0
+DORM.US,D,20070118,000000,5.035,5.05,5.02,5.05,19536,0
+DORM.US,D,20070119,000000,5.05,5.07,5.025,5.05,48160,0
+DORM.US,D,20070122,000000,5.115,5.115,5.085,5.085,3920,0
+DORM.US,D,20070123,000000,5.145,5.185,5.05,5.055,15250,0
+DORM.US,D,20070124,000000,5.085,5.085,5.075,5.085,1800,0
+DORM.US,D,20070125,000000,5.055,5.06,5,5.01,57600,0
+DORM.US,D,20070126,000000,5.005,5.025,5.005,5.025,4456,0
+DORM.US,D,20070129,000000,5.015,5.045,5,5,56208,0
+DORM.US,D,20070130,000000,5,5.035,4.95,5.005,36496,0
+DORM.US,D,20070131,000000,5.04,5.04,5,5.01,2760,0
+DORM.US,D,20070201,000000,5,5.155,5,5.1,15950,0
+DORM.US,D,20070202,000000,5.07,5.095,5.025,5.095,10800,0
+DORM.US,D,20070205,000000,5.105,5.13,5.01,5.13,5600,0
+DORM.US,D,20070206,000000,5.08,5.08,5.015,5.015,5600,0
+DORM.US,D,20070207,000000,5.015,5.1,5.015,5.1,55200,0
+DORM.US,D,20070208,000000,5.02,5.075,5.02,5.065,52118,0
+DORM.US,D,20070212,000000,5.095,5.125,5.055,5.055,14200,0
+DORM.US,D,20070213,000000,5.1,5.125,5.1,5.125,4200,0
+DORM.US,D,20070214,000000,5.15,5.245,5.11,5.245,9478,0
+DORM.US,D,20070215,000000,5.255,5.27,5.25,5.25,600,0
+DORM.US,D,20070216,000000,5.215,5.25,5.215,5.25,1800,0
+DORM.US,D,20070220,000000,5.07,5.18,5,5.18,12440,0
+DORM.US,D,20070221,000000,5.205,5.245,5.205,5.245,1016,0
+DORM.US,D,20070222,000000,5.245,5.25,5.235,5.25,21688,0
+DORM.US,D,20070223,000000,5.31,6.475,5.31,6,102618,0
+DORM.US,D,20070226,000000,6,6.06,5.93,5.965,8420,0
+DORM.US,D,20070227,000000,5.92,5.935,5.755,5.755,5144,0
+DORM.US,D,20070228,000000,5.855,5.875,5.67,5.71,6942,0
+DORM.US,D,20070301,000000,5.68,5.76,5.66,5.665,8400,0
+DORM.US,D,20070302,000000,5.55,5.69,5.55,5.615,22962,0
+DORM.US,D,20070305,000000,5.615,5.665,5.615,5.66,7346,0
+DORM.US,D,20070306,000000,5.66,5.66,5.66,5.66,1168,0
+DORM.US,D,20070308,000000,5.72,5.73,5.72,5.72,1800,0
+DORM.US,D,20070309,000000,5.685,5.74,5.685,5.74,3788,0
+DORM.US,D,20070312,000000,5.725,5.725,5.6,5.635,44076,0
+DORM.US,D,20070313,000000,5.65,5.65,5.63,5.63,1222,0
+DORM.US,D,20070314,000000,5.63,5.65,5.63,5.65,2362,0
+DORM.US,D,20070315,000000,5.645,5.65,5.6,5.65,9962,0
+DORM.US,D,20070316,000000,5.66,5.66,5.635,5.65,21230,0
+DORM.US,D,20070319,000000,5.66,5.66,5.615,5.65,9756,0
+DORM.US,D,20070320,000000,5.695,5.695,5.695,5.695,200,0
+DORM.US,D,20070321,000000,5.715,5.735,5.715,5.735,5000,0
+DORM.US,D,20070322,000000,5.69,5.725,5.64,5.695,37124,0
+DORM.US,D,20070323,000000,5.695,5.695,5.665,5.69,10800,0
+DORM.US,D,20070326,000000,5.69,5.695,5.6,5.65,21152,0
+DORM.US,D,20070327,000000,5.66,5.7,5.66,5.7,6600,0
+DORM.US,D,20070328,000000,5.69,5.75,5.69,5.75,6400,0
+DORM.US,D,20070330,000000,5.685,5.785,5.685,5.78,7598,0
+DORM.US,D,20070402,000000,5.745,5.81,5.7,5.775,7720,0
+DORM.US,D,20070403,000000,5.72,5.795,5.72,5.76,11600,0
+DORM.US,D,20070404,000000,5.77,5.775,5.77,5.775,2944,0
+DORM.US,D,20070405,000000,5.795,5.8,5.775,5.8,9400,0
+DORM.US,D,20070409,000000,5.75,5.765,5.68,5.765,5290,0
+DORM.US,D,20070410,000000,5.775,5.85,5.775,5.805,4784,0
+DORM.US,D,20070411,000000,5.815,5.815,5.815,5.815,1000,0
+DORM.US,D,20070412,000000,5.825,5.875,5.825,5.875,5488,0
+DORM.US,D,20070416,000000,5.87,5.875,5.87,5.87,1400,0
+DORM.US,D,20070418,000000,5.81,5.81,5.81,5.81,3600,0
+DORM.US,D,20070419,000000,5.815,5.815,5.81,5.81,1000,0
+DORM.US,D,20070420,000000,5.815,5.815,5.81,5.81,1950,0
+DORM.US,D,20070423,000000,5.85,6.145,5.85,6.145,13300,0
+DORM.US,D,20070424,000000,6.05,6.055,6.04,6.055,1800,0
+DORM.US,D,20070425,000000,6.055,6.09,6.03,6.09,2400,0
+DORM.US,D,20070426,000000,6.08,6.08,6.075,6.075,11600,0
+DORM.US,D,20070427,000000,6.125,6.15,6.125,6.15,13500,0
+DORM.US,D,20070430,000000,6.165,6.165,6.14,6.165,5000,0
+DORM.US,D,20070501,000000,6.165,6.205,6.14,6.145,20180,0
+DORM.US,D,20070502,000000,6.15,6.15,6.105,6.125,11998,0
+DORM.US,D,20070503,000000,6.08,6.225,6.025,6.225,12568,0
+DORM.US,D,20070504,000000,6.155,6.17,6.125,6.135,3760,0
+DORM.US,D,20070507,000000,6.15,6.15,6.15,6.15,2398,0
+DORM.US,D,20070508,000000,6.095,6.205,6.09,6.155,7600,0
+DORM.US,D,20070510,000000,6.125,6.175,6.125,6.175,3424,0
+DORM.US,D,20070511,000000,6.13,6.2,6.13,6.17,10360,0
+DORM.US,D,20070514,000000,6.195,6.22,6.17,6.17,800,0
+DORM.US,D,20070515,000000,6.2,6.2,6.15,6.195,15200,0
+DORM.US,D,20070516,000000,6.16,6.385,6.155,6.385,32636,0
+DORM.US,D,20070517,000000,6.155,6.395,6.155,6.395,59096,0
+DORM.US,D,20070518,000000,6.445,6.445,6.05,6.25,29376,0
+DORM.US,D,20070521,000000,6.41,6.41,6.31,6.325,64970,0
+DORM.US,D,20070522,000000,6.24,6.445,6.24,6.425,24726,0
+DORM.US,D,20070523,000000,6.49,6.5,6.47,6.47,18000,0
+DORM.US,D,20070524,000000,6.56,6.96,6.56,6.795,30838,0
+DORM.US,D,20070525,000000,6.9,6.9,6.615,6.865,10652,0
+DORM.US,D,20070529,000000,6.795,7,6.745,6.93,30880,0
+DORM.US,D,20070530,000000,6.85,7,6.85,7,9592,0
+DORM.US,D,20070531,000000,7.115,7.195,7,7.11,21000,0
+DORM.US,D,20070601,000000,7.17,7.24,7.13,7.14,15668,0
+DORM.US,D,20070604,000000,7.155,7.28,7.145,7.28,17600,0
+DORM.US,D,20070605,000000,7.34,7.34,7.165,7.25,10124,0
+DORM.US,D,20070606,000000,7.255,7.375,7.255,7.375,4410,0
+DORM.US,D,20070607,000000,7.33,7.365,7.25,7.25,10060,0
+DORM.US,D,20070608,000000,7.215,7.36,7.215,7.28,6788,0
+DORM.US,D,20070611,000000,7.24,7.255,7.24,7.245,10386,0
+DORM.US,D,20070612,000000,7.25,7.25,7.245,7.245,4094,0
+DORM.US,D,20070613,000000,7.25,7.31,7.25,7.25,5800,0
+DORM.US,D,20070614,000000,7.345,7.36,7.29,7.29,2180,0
+DORM.US,D,20070615,000000,7.365,7.365,6.75,6.995,58996,0
+DORM.US,D,20070618,000000,6.995,7.1,6.995,7.025,22430,0
+DORM.US,D,20070619,000000,7.005,7.03,6.995,7.02,3200,0
+DORM.US,D,20070621,000000,6.97,7.06,6.34,7.015,19180,0
+DORM.US,D,20070622,000000,6.885,7.04,6.885,7,34258,0
+DORM.US,D,20070625,000000,6.905,7,6.905,6.995,19920,0
+DORM.US,D,20070626,000000,6.99,7.045,6.87,6.87,18396,0
+DORM.US,D,20070627,000000,6.935,6.95,6.9,6.95,21516,0
+DORM.US,D,20070628,000000,6.89,6.955,6.89,6.95,2090,0
+DORM.US,D,20070629,000000,7.02,7.025,6.91,6.91,3400,0
+DORM.US,D,20070702,000000,7.005,7.005,6.92,6.95,12352,0
+DORM.US,D,20070703,000000,6.95,6.965,6.93,6.965,1100,0
+DORM.US,D,20070705,000000,6.63,7.17,6.63,6.985,17500,0
+DORM.US,D,20070706,000000,7.005,7.005,6.975,6.975,8000,0
+DORM.US,D,20070709,000000,6.925,6.975,6.685,6.95,30780,0
+DORM.US,D,20070710,000000,6.945,7.09,6.925,7.045,17412,0
+DORM.US,D,20070711,000000,7.05,7.05,6.94,6.94,4796,0
+DORM.US,D,20070712,000000,6.99,7.095,6.75,7.075,32420,0
+DORM.US,D,20070713,000000,7.075,7.075,7.015,7.05,3940,0
+DORM.US,D,20070716,000000,7.07,7.095,6.905,7.005,6100,0
+DORM.US,D,20070717,000000,6.95,7.025,6.94,7.025,35480,0
+DORM.US,D,20070718,000000,7.025,7.025,6.81,6.995,16010,0
+DORM.US,D,20070719,000000,7,7,7,7,3000,0
+DORM.US,D,20070720,000000,7.025,7.025,7.025,7.025,400,0
+DORM.US,D,20070723,000000,6.955,7.09,6.955,6.99,19400,0
+DORM.US,D,20070724,000000,6.965,7.02,6.94,7.01,4100,0
+DORM.US,D,20070725,000000,7,7.045,7,7.015,26216,0
+DORM.US,D,20070726,000000,6.99,7,6.955,7,5000,0
+DORM.US,D,20070727,000000,7.045,7.045,7,7,2570,0
+DORM.US,D,20070730,000000,6.995,6.995,6.9,6.915,11300,0
+DORM.US,D,20070731,000000,6.95,7,6.93,7,9800,0
+DORM.US,D,20070801,000000,7,7.25,6.585,7.25,39968,0
+DORM.US,D,20070802,000000,7.085,7.125,7.085,7.125,5320,0
+DORM.US,D,20070803,000000,7.155,7.155,7.03,7.035,3800,0
+DORM.US,D,20070806,000000,7,7.085,6.925,6.975,7774,0
+DORM.US,D,20070807,000000,6.975,6.995,6.935,6.975,24180,0
+DORM.US,D,20070808,000000,7.01,7.025,6.925,7.025,8290,0
+DORM.US,D,20070809,000000,7.065,7.065,6.925,7.02,29200,0
+DORM.US,D,20070810,000000,6.93,6.94,6.75,6.75,40096,0
+DORM.US,D,20070813,000000,6.945,7.11,6.945,7.05,42716,0
+DORM.US,D,20070814,000000,7.055,7.075,7.005,7.06,9992,0
+DORM.US,D,20070815,000000,7.05,7.075,6.99,7.03,5900,0
+DORM.US,D,20070816,000000,7.095,7.095,6.935,7.005,10812,0
+DORM.US,D,20070817,000000,7.025,7.065,6.75,6.915,25972,0
+DORM.US,D,20070820,000000,6.965,6.99,6.9,6.99,34980,0
+DORM.US,D,20070821,000000,7.02,7.025,6.945,6.975,12132,0
+DORM.US,D,20070822,000000,6.965,7.02,6.955,7.02,6044,0
+DORM.US,D,20070823,000000,6.995,7.02,6.975,6.975,11804,0
+DORM.US,D,20070824,000000,6.805,6.945,6.785,6.905,13980,0
+DORM.US,D,20070827,000000,6.95,6.95,6.815,6.895,34436,0
+DORM.US,D,20070828,000000,7.06,7.095,6.905,6.925,10238,0
+DORM.US,D,20070829,000000,6.925,7,6.925,7,17760,0
+DORM.US,D,20070830,000000,6.99,7,6.99,7,3214,0
+DORM.US,D,20070831,000000,7.095,7.095,7.025,7.025,6890,0
+DORM.US,D,20070904,000000,7.045,7.23,7.025,7.225,18194,0
+DORM.US,D,20070905,000000,7.245,7.245,7.1,7.195,19492,0
+DORM.US,D,20070906,000000,7.245,7.325,7.225,7.325,13760,0
+DORM.US,D,20070907,000000,7.365,7.485,7.365,7.42,18134,0
+DORM.US,D,20070910,000000,7.425,7.425,7.26,7.305,10824,0
+DORM.US,D,20070911,000000,7.37,7.37,6.925,7,43072,0
+DORM.US,D,20070912,000000,7.025,7.11,7.005,7.07,5138,0
+DORM.US,D,20070913,000000,7,7.035,6.98,7,13600,0
+DORM.US,D,20070914,000000,7.05,7.12,7.01,7.105,3700,0
+DORM.US,D,20070917,000000,6.935,7.135,6.775,7.01,15450,0
+DORM.US,D,20070918,000000,6.995,7,6.955,6.965,6200,0
+DORM.US,D,20070919,000000,6.985,6.985,6.875,6.975,33110,0
+DORM.US,D,20070920,000000,7.03,7.03,6.99,6.99,13676,0
+DORM.US,D,20070921,000000,7.01,7.04,6.945,7.04,17430,0
+DORM.US,D,20070924,000000,6.9,7.04,6.9,7.035,17798,0
+DORM.US,D,20070925,000000,7.04,7.05,6.925,7.045,11912,0
+DORM.US,D,20070926,000000,7.05,7.05,6.84,6.955,27602,0
+DORM.US,D,20070927,000000,7,7.06,7,7.05,25008,0
+DORM.US,D,20070928,000000,7.045,7.06,6.965,7.05,11778,0
+DORM.US,D,20071001,000000,7.07,7.095,7.01,7.095,14244,0
+DORM.US,D,20071002,000000,7.05,7.05,7.02,7.025,3340,0
+DORM.US,D,20071003,000000,7.055,7.055,7.015,7.015,9644,0
+DORM.US,D,20071004,000000,7.015,7.015,7,7,6312,0
+DORM.US,D,20071005,000000,7.04,7.05,7.005,7.005,1400,0
+DORM.US,D,20071008,000000,6.94,7.05,6.94,6.995,18406,0
+DORM.US,D,20071009,000000,6.995,7.14,6.97,7.135,17338,0
+DORM.US,D,20071010,000000,7.125,7.125,7.08,7.125,3900,0
+DORM.US,D,20071011,000000,7.01,7.045,6.87,6.87,78198,0
+DORM.US,D,20071012,000000,6.825,7.035,6.825,7.025,34328,0
+DORM.US,D,20071015,000000,7.055,7.055,7.015,7.025,30606,0
+DORM.US,D,20071016,000000,6.96,7.01,6.96,6.97,4584,0
+DORM.US,D,20071017,000000,7.065,7.065,6.865,7.02,6740,0
+DORM.US,D,20071019,000000,6.875,6.9,6.595,6.9,8000,0
+DORM.US,D,20071022,000000,6.88,6.935,6.55,6.71,51962,0
+DORM.US,D,20071023,000000,6.76,7.025,6.76,6.865,5948,0
+DORM.US,D,20071024,000000,6.87,6.87,6.85,6.855,4000,0
+DORM.US,D,20071025,000000,6.995,7.375,6.995,7.355,30056,0
+DORM.US,D,20071026,000000,7.4,7.46,6.88,7.195,11320,0
+DORM.US,D,20071029,000000,7.18,7.25,7.025,7.25,7800,0
+DORM.US,D,20071030,000000,7.27,7.27,7.215,7.26,2200,0
+DORM.US,D,20071031,000000,7.225,7.225,7.03,7.03,7386,0
+DORM.US,D,20071101,000000,7.025,7.04,6.72,7,23440,0
+DORM.US,D,20071102,000000,7,7.5,7,7.405,24584,0
+DORM.US,D,20071105,000000,7.465,7.5,7.105,7.49,11194,0
+DORM.US,D,20071106,000000,7.5,7.5,7.295,7.305,5904,0
+DORM.US,D,20071107,000000,7.145,7.26,7.145,7.22,4872,0
+DORM.US,D,20071108,000000,7.045,7.49,6.815,7.35,19624,0
+DORM.US,D,20071109,000000,7.32,7.375,7.295,7.31,4898,0
+DORM.US,D,20071112,000000,6.955,7.13,6.665,7.13,16900,0
+DORM.US,D,20071113,000000,7.18,7.28,7.135,7.235,4992,0
+DORM.US,D,20071114,000000,7.225,7.225,7.07,7.07,15264,0
+DORM.US,D,20071115,000000,6.955,7.005,6.88,7.005,800,0
+DORM.US,D,20071116,000000,6.995,6.995,6.995,6.995,200,0
+DORM.US,D,20071119,000000,7.1,7.27,6.615,7.075,22370,0
+DORM.US,D,20071120,000000,6.795,7.035,6.795,7.035,5788,0
+DORM.US,D,20071121,000000,6.995,6.995,6.995,6.995,200,0
+DORM.US,D,20071123,000000,7.045,7.06,7.045,7.06,400,0
+DORM.US,D,20071126,000000,6.895,7.16,6.895,7.1,4258,0
+DORM.US,D,20071127,000000,6.915,7.105,6.77,7,7284,0
+DORM.US,D,20071128,000000,6.995,7,6.995,7,2000,0
+DORM.US,D,20071129,000000,6.97,7.04,6.965,7,3150,0
+DORM.US,D,20071130,000000,7,7,7,7,2000,0
+DORM.US,D,20071203,000000,7.16,7.16,6.94,6.98,11460,0
+DORM.US,D,20071204,000000,6.93,7.02,6.93,7,2708,0
+DORM.US,D,20071206,000000,6.825,6.975,6.1,6.97,47590,0
+DORM.US,D,20071207,000000,6.9,6.975,6.9,6.975,1330,0
+DORM.US,D,20071210,000000,6.87,7.07,6.87,7.055,15266,0
+DORM.US,D,20071211,000000,6.875,6.95,6.875,6.94,5018,0
+DORM.US,D,20071212,000000,6.9,6.945,6.9,6.905,6200,0
+DORM.US,D,20071213,000000,6.875,6.965,6.86,6.965,8620,0
+DORM.US,D,20071214,000000,7.075,7.075,6.895,6.895,3838,0
+DORM.US,D,20071217,000000,6.79,6.995,6.79,6.95,3180,0
+DORM.US,D,20071218,000000,7.07,7.305,6.945,7.175,7608,0
+DORM.US,D,20071219,000000,7.14,7.14,6.95,7.035,3400,0
+DORM.US,D,20071220,000000,6.88,6.88,6.78,6.875,18836,0
+DORM.US,D,20071221,000000,7,7,6.9,6.9,8596,0
+DORM.US,D,20071224,000000,6.69,6.96,6.69,6.96,1956,0
+DORM.US,D,20071226,000000,6.98,7.05,6.945,7.045,2800,0
+DORM.US,D,20071227,000000,7.05,7.08,7.05,7.08,400,0
+DORM.US,D,20071228,000000,6.87,7.25,6.87,7.25,1000,0
+DORM.US,D,20071231,000000,6.965,7.25,6.905,7.145,8570,0
+DORM.US,D,20080102,000000,7,7,6.81,6.965,14544,0
+DORM.US,D,20080103,000000,7.125,7.14,7.1,7.1,800,0
+DORM.US,D,20080104,000000,7.1,7.385,7.1,7.24,19394,0
+DORM.US,D,20080107,000000,7.125,7.125,6.93,6.975,23922,0
+DORM.US,D,20080108,000000,6.85,6.97,6.82,6.915,12982,0
+DORM.US,D,20080109,000000,6.915,6.92,6.66,6.785,7352,0
+DORM.US,D,20080110,000000,6.695,6.695,6.61,6.67,6302,0
+DORM.US,D,20080111,000000,6.695,6.84,6.69,6.84,3200,0
+DORM.US,D,20080114,000000,6.74,6.74,6.675,6.725,3000,0
+DORM.US,D,20080115,000000,6.695,6.695,6.695,6.695,200,0
+DORM.US,D,20080116,000000,6.445,6.735,6.445,6.56,19494,0
+DORM.US,D,20080117,000000,6.44,6.52,6.425,6.51,4092,0
+DORM.US,D,20080118,000000,6.47,6.47,6.28,6.365,15540,0
+DORM.US,D,20080122,000000,6.115,6.115,5.695,5.705,13990,0
+DORM.US,D,20080123,000000,5.11,5.675,5.095,5.505,12956,0
+DORM.US,D,20080124,000000,5.305,5.655,5.305,5.525,25964,0
+DORM.US,D,20080125,000000,5.375,5.555,5.375,5.555,2800,0
+DORM.US,D,20080128,000000,5.505,5.545,5.465,5.505,6050,0
+DORM.US,D,20080129,000000,5.505,5.52,5.485,5.505,8080,0
+DORM.US,D,20080130,000000,5.5,5.52,5.5,5.5,11600,0
+DORM.US,D,20080131,000000,5.47,5.535,5.47,5.535,12542,0
+DORM.US,D,20080201,000000,5.5,5.525,5.5,5.525,1000,0
+DORM.US,D,20080204,000000,5.535,5.605,5.5,5.565,44232,0
+DORM.US,D,20080205,000000,5.59,5.59,5.545,5.56,3480,0
+DORM.US,D,20080206,000000,5.505,5.59,5.505,5.59,1200,0
+DORM.US,D,20080207,000000,5.515,5.515,5.5,5.5,1400,0
+DORM.US,D,20080208,000000,5.55,5.705,5.505,5.55,26638,0
+DORM.US,D,20080211,000000,5.62,5.62,5.54,5.57,5392,0
+DORM.US,D,20080212,000000,5.52,5.55,5.515,5.55,7004,0
+DORM.US,D,20080213,000000,5.54,5.545,5.5,5.5,74522,0
+DORM.US,D,20080214,000000,5.52,5.56,5.5,5.515,23782,0
+DORM.US,D,20080215,000000,5.5,5.52,5.5,5.52,2340,0
+DORM.US,D,20080219,000000,5.5,5.81,5.495,5.67,29968,0
+DORM.US,D,20080220,000000,5.67,5.705,5.67,5.705,3320,0
+DORM.US,D,20080222,000000,5.5,5.81,5.355,5.64,8474,0
+DORM.US,D,20080225,000000,5.645,5.645,5.25,5.4,11000,0
+DORM.US,D,20080226,000000,5.31,5.5,5.31,5.455,7230,0
+DORM.US,D,20080227,000000,5.335,5.58,5.33,5.415,2800,0
+DORM.US,D,20080228,000000,5.555,5.555,5.405,5.405,1600,0
+DORM.US,D,20080229,000000,5.285,5.365,5.25,5.25,7072,0
+DORM.US,D,20080303,000000,5.25,5.32,5.25,5.265,18012,0
+DORM.US,D,20080304,000000,5.25,5.32,5.25,5.295,2600,0
+DORM.US,D,20080305,000000,5.32,5.395,5.32,5.395,1400,0
+DORM.US,D,20080306,000000,5.14,5.325,5.14,5.295,3720,0
+DORM.US,D,20080307,000000,5.275,5.375,5.14,5.28,4552,0
+DORM.US,D,20080310,000000,5.25,5.285,5.16,5.2,13474,0
+DORM.US,D,20080311,000000,5.18,5.295,5.12,5.2,9702,0
+DORM.US,D,20080312,000000,5.295,5.36,5.295,5.32,1000,0
+DORM.US,D,20080313,000000,5.25,5.255,5.25,5.255,600,0
+DORM.US,D,20080314,000000,5.25,5.255,5.225,5.255,4344,0
+DORM.US,D,20080317,000000,5.13,5.13,5.125,5.125,4000,0
+DORM.US,D,20080318,000000,5.15,5.175,5.005,5.1,16314,0
+DORM.US,D,20080319,000000,5.1,5.12,5.1,5.1,2200,0
+DORM.US,D,20080320,000000,4.825,5.125,4.81,5.065,8400,0
+DORM.US,D,20080324,000000,5.085,5.115,5.005,5.005,15186,0
+DORM.US,D,20080325,000000,5,5.395,5,5.395,85662,0
+DORM.US,D,20080327,000000,5.125,5.245,5.125,5.175,7400,0
+DORM.US,D,20080328,000000,5.24,5.25,5.24,5.25,2600,0
+DORM.US,D,20080331,000000,5.375,5.375,5.375,5.375,1400,0
+DORM.US,D,20080401,000000,5.395,5.5,5.395,5.5,3540,0
+DORM.US,D,20080402,000000,5.45,5.45,5.395,5.425,5430,0
+DORM.US,D,20080403,000000,5.5,5.5,5.25,5.255,14542,0
+DORM.US,D,20080404,000000,5.205,5.325,5.205,5.325,600,0
+DORM.US,D,20080407,000000,4.825,5.45,4.675,5.425,4012,0
+DORM.US,D,20080408,000000,5.5,5.5,5.5,5.5,16420,0
+DORM.US,D,20080409,000000,5.305,5.85,5.305,5.5,3088,0
+DORM.US,D,20080410,000000,5.25,5.845,5.25,5.625,3488,0
+DORM.US,D,20080411,000000,5.7,5.7,5.7,5.7,200,0
+DORM.US,D,20080414,000000,5.51,5.51,5.51,5.51,3974,0
+DORM.US,D,20080416,000000,5.39,5.39,5.255,5.255,600,0
+DORM.US,D,20080417,000000,5.295,5.295,5.295,5.295,1000,0
+DORM.US,D,20080418,000000,5.53,5.53,5.225,5.33,6056,0
+DORM.US,D,20080422,000000,5.255,5.82,5.255,5.5,10220,0
+DORM.US,D,20080423,000000,5.62,5.625,5.25,5.585,4648,0
+DORM.US,D,20080424,000000,5.59,5.625,5.5,5.5,6128,0
+DORM.US,D,20080425,000000,5.425,5.425,5.285,5.305,1400,0
+DORM.US,D,20080428,000000,5.25,5.47,5.215,5.215,20800,0
+DORM.US,D,20080429,000000,5.295,5.295,5.155,5.155,13394,0
+DORM.US,D,20080430,000000,5.1,5.2,5.1,5.2,7000,0
+DORM.US,D,20080501,000000,5.1,5.245,5.1,5.115,23798,0
+DORM.US,D,20080502,000000,4.755,4.975,4.435,4.695,144892,0
+DORM.US,D,20080505,000000,4.65,4.65,4.505,4.525,12610,0
+DORM.US,D,20080506,000000,4.525,4.59,4.525,4.54,2200,0
+DORM.US,D,20080507,000000,4.55,4.57,4.535,4.57,23600,0
+DORM.US,D,20080508,000000,4.5,4.5,4.44,4.45,36018,0
+DORM.US,D,20080509,000000,4.49,4.68,4.485,4.66,2542,0
+DORM.US,D,20080512,000000,4.56,4.56,4.56,4.56,2800,0
+DORM.US,D,20080513,000000,4.56,4.69,4.56,4.69,3100,0
+DORM.US,D,20080515,000000,4.69,4.69,4.69,4.69,682,0
+DORM.US,D,20080516,000000,4.625,4.675,4.58,4.62,6300,0
+DORM.US,D,20080519,000000,4.62,4.62,4.58,4.605,2020,0
+DORM.US,D,20080520,000000,4.61,4.66,4.575,4.6,15178,0
+DORM.US,D,20080521,000000,4.575,4.575,4.55,4.55,15472,0
+DORM.US,D,20080522,000000,4.715,4.715,4.575,4.575,19360,0
+DORM.US,D,20080523,000000,4.575,4.575,4.56,4.56,7400,0
+DORM.US,D,20080527,000000,4.555,4.555,4.555,4.555,1000,0
+DORM.US,D,20080528,000000,4.575,4.615,4.575,4.615,3784,0
+DORM.US,D,20080529,000000,4.58,4.62,4.58,4.61,8812,0
+DORM.US,D,20080530,000000,4.79,4.79,4.745,4.765,9140,0
+DORM.US,D,20080602,000000,4.68,4.68,4.59,4.6,7638,0
+DORM.US,D,20080603,000000,4.67,4.67,4.6,4.605,17988,0
+DORM.US,D,20080604,000000,4.61,4.68,4.605,4.68,7600,0
+DORM.US,D,20080605,000000,4.67,4.67,4.605,4.605,28250,0
+DORM.US,D,20080606,000000,4.67,4.675,4.605,4.635,4400,0
+DORM.US,D,20080609,000000,4.725,4.755,4.71,4.725,12776,0
+DORM.US,D,20080610,000000,4.705,4.815,4.6,4.81,4272,0
+DORM.US,D,20080611,000000,4.81,4.95,4.625,4.725,13554,0
+DORM.US,D,20080612,000000,4.86,4.935,4.625,4.855,11028,0
+DORM.US,D,20080613,000000,4.77,4.94,4.605,4.67,16094,0
+DORM.US,D,20080616,000000,4.73,4.745,4.58,4.69,24854,0
+DORM.US,D,20080617,000000,4.665,4.745,4.525,4.65,45688,0
+DORM.US,D,20080618,000000,4.585,4.63,4.555,4.555,50104,0
+DORM.US,D,20080619,000000,4.515,4.885,4.515,4.715,2384,0
+DORM.US,D,20080620,000000,4.84,4.95,4.515,4.94,23558,0
+DORM.US,D,20080623,000000,4.95,4.95,4.595,4.595,11718,0
+DORM.US,D,20080624,000000,4.73,4.765,4.625,4.695,6572,0
+DORM.US,D,20080625,000000,4.79,4.79,4.51,4.51,15854,0
+DORM.US,D,20080626,000000,4.58,4.6,4.52,4.52,13948,0
+DORM.US,D,20080627,000000,4.585,4.84,4.425,4.425,2002766,0
+DORM.US,D,20080630,000000,4.445,4.59,3.875,4.03,65616,0
+DORM.US,D,20080701,000000,3.995,3.995,3.8,3.925,60550,0
+DORM.US,D,20080702,000000,3.885,3.895,3.815,3.815,54966,0
+DORM.US,D,20080703,000000,3.835,4.02,3.815,3.82,22222,0
+DORM.US,D,20080707,000000,3.9,3.985,3.725,3.745,44928,0
+DORM.US,D,20080708,000000,3.8,3.875,3.705,3.86,33844,0
+DORM.US,D,20080709,000000,3.875,4.19,3.715,3.72,18378,0
+DORM.US,D,20080710,000000,3.8,4.115,3.8,4.095,17764,0
+DORM.US,D,20080711,000000,4.095,4.125,3.715,4.02,89582,0
+DORM.US,D,20080714,000000,4.115,4.115,3.555,3.645,56012,0
+DORM.US,D,20080715,000000,3.665,4.115,3.665,4.02,36654,0
+DORM.US,D,20080716,000000,4.08,4.565,4.01,4.415,92640,0
+DORM.US,D,20080717,000000,4.49,4.49,4.395,4.47,21004,0
+DORM.US,D,20080718,000000,4.465,4.59,4.435,4.59,24246,0
+DORM.US,D,20080721,000000,4.66,4.77,4.57,4.685,17574,0
+DORM.US,D,20080722,000000,4.755,6,4.745,6,52132,0
+DORM.US,D,20080723,000000,5.93,5.945,5.33,5.86,30854,0
+DORM.US,D,20080724,000000,5.97,5.975,4.84,5.935,29176,0
+DORM.US,D,20080725,000000,5.925,5.975,5.825,5.915,30106,0
+DORM.US,D,20080728,000000,5.81,5.86,5.365,5.605,15804,0
+DORM.US,D,20080729,000000,5.6,6,5.45,5.975,26962,0
+DORM.US,D,20080730,000000,6.03,6.03,5.96,6,37028,0
+DORM.US,D,20080731,000000,5.85,5.85,5.295,5.745,22696,0
+DORM.US,D,20080801,000000,5.955,6.425,5.105,5.995,43492,0
+DORM.US,D,20080804,000000,5.995,6.05,5.435,5.94,32262,0
+DORM.US,D,20080805,000000,5.985,6.51,5.855,6.51,51004,0
+DORM.US,D,20080806,000000,6.485,6.77,5.73,6.75,40984,0
+DORM.US,D,20080807,000000,6.485,6.625,6.005,6.015,45062,0
+DORM.US,D,20080808,000000,5.95,6.75,5.925,6.685,60070,0
+DORM.US,D,20080811,000000,6.735,6.875,6.7,6.855,36866,0
+DORM.US,D,20080812,000000,6.835,6.965,6.635,6.96,34880,0
+DORM.US,D,20080813,000000,6.94,7.07,6.49,7.03,42996,0
+DORM.US,D,20080814,000000,7.095,7.095,6.895,6.96,29506,0
+DORM.US,D,20080815,000000,7.11,7.11,6.93,6.93,64668,0
+DORM.US,D,20080818,000000,6.99,6.99,6.105,6.505,48480,0
+DORM.US,D,20080819,000000,6.205,6.41,5.87,6.37,46160,0
+DORM.US,D,20080820,000000,6.415,6.575,6.145,6.39,9534,0
+DORM.US,D,20080821,000000,6.285,6.355,6.27,6.31,5754,0
+DORM.US,D,20080822,000000,6.225,6.33,5.99,6.175,27182,0
+DORM.US,D,20080825,000000,6.345,6.345,5.875,6.05,12392,0
+DORM.US,D,20080826,000000,6.04,6.36,6.04,6.36,7938,0
+DORM.US,D,20080827,000000,6.42,6.615,6.08,6.375,21496,0
+DORM.US,D,20080828,000000,6.375,6.615,6.015,6.54,22550,0
+DORM.US,D,20080829,000000,6.475,6.515,6.28,6.395,20488,0
+DORM.US,D,20080902,000000,6.51,6.55,6.29,6.355,30834,0
+DORM.US,D,20080903,000000,6.365,6.365,5.725,6.245,8876,0
+DORM.US,D,20080904,000000,6.19,6.39,5.715,5.885,28494,0
+DORM.US,D,20080905,000000,5.85,6.61,5.815,6.555,21488,0
+DORM.US,D,20080908,000000,6.62,6.68,6.365,6.505,47128,0
+DORM.US,D,20080909,000000,6.52,6.72,6.175,6.475,27696,0
+DORM.US,D,20080910,000000,6.545,6.74,6.505,6.67,38494,0
+DORM.US,D,20080911,000000,6.65,6.695,6.58,6.695,31234,0
+DORM.US,D,20080912,000000,6.65,6.695,6.505,6.61,15474,0
+DORM.US,D,20080915,000000,6.615,6.7,6.255,6.515,28078,0
+DORM.US,D,20080916,000000,6.57,6.695,6.12,6.69,82630,0
+DORM.US,D,20080917,000000,6.495,6.625,6.345,6.455,41590,0
+DORM.US,D,20080918,000000,6.69,6.935,6.58,6.81,126448,0
+DORM.US,D,20080919,000000,6.995,6.995,6.24,6.85,318920,0
+DORM.US,D,20080922,000000,6.97,6.97,6.605,6.835,53816,0
+DORM.US,D,20080923,000000,6.805,6.815,6.745,6.805,66520,0
+DORM.US,D,20080924,000000,6.8,6.835,6.75,6.79,26330,0
+DORM.US,D,20080925,000000,6.8,6.895,6.755,6.84,66424,0
+DORM.US,D,20080926,000000,6.825,6.89,6.785,6.81,34254,0
+DORM.US,D,20080929,000000,6.795,6.8,4.93,5.465,30742,0
+DORM.US,D,20080930,000000,5.98,6.465,5.975,6.265,46848,0
+DORM.US,D,20081001,000000,6.055,6.27,5.855,6.18,20442,0
+DORM.US,D,20081002,000000,6.05,6.685,6.05,6.525,15474,0
+DORM.US,D,20081003,000000,6.575,6.725,5.085,5.83,243712,0
+DORM.US,D,20081006,000000,5.505,6.19,5.29,5.985,59252,0
+DORM.US,D,20081007,000000,6.06,6.475,5.55,5.685,74592,0
+DORM.US,D,20081008,000000,5.55,6.25,5.08,5.935,35900,0
+DORM.US,D,20081009,000000,5.95,6.015,3.31,3.31,71710,0
+DORM.US,D,20081010,000000,3.4,6.245,3.4,6.025,109270,0
+DORM.US,D,20081013,000000,6,6.11,5.305,6.11,81350,0
+DORM.US,D,20081014,000000,6.225,6.225,5.675,5.855,17094,0
+DORM.US,D,20081015,000000,5.795,6.185,4.95,4.95,37874,0
+DORM.US,D,20081016,000000,4.97,6,4.76,5.99,39330,0
+DORM.US,D,20081017,000000,5.215,5.365,4.845,4.845,117354,0
+DORM.US,D,20081020,000000,4.97,4.97,4.405,4.695,28036,0
+DORM.US,D,20081021,000000,4.59,4.915,4.375,4.52,30272,0
+DORM.US,D,20081022,000000,4.435,4.435,4.035,4.035,16228,0
+DORM.US,D,20081023,000000,4.225,4.415,4,4.085,15338,0
+DORM.US,D,20081024,000000,4.015,4.555,3.755,4.275,13312,0
+DORM.US,D,20081027,000000,4.32,4.875,4.005,4.01,31516,0
+DORM.US,D,20081028,000000,4.205,4.75,3.975,4.7,52774,0
+DORM.US,D,20081029,000000,4.69,5.025,4.285,4.595,41476,0
+DORM.US,D,20081030,000000,4.695,4.75,4.055,4.63,12700,0
+DORM.US,D,20081031,000000,4.665,5.625,4.665,5.625,35330,0
+DORM.US,D,20081103,000000,5.625,6.11,5.38,6.11,34876,0
+DORM.US,D,20081104,000000,6.24,6.25,5.86,6.25,23084,0
+DORM.US,D,20081105,000000,6.185,6.22,5.41,5.42,23884,0
+DORM.US,D,20081106,000000,5.4,6.075,5.28,5.28,8460,0
+DORM.US,D,20081107,000000,5.325,5.78,5.325,5.655,15850,0
+DORM.US,D,20081110,000000,5.76,6.25,5.195,5.195,16086,0
+DORM.US,D,20081111,000000,5.19,6.25,5.19,5.96,30112,0
+DORM.US,D,20081112,000000,5.885,5.945,5.13,5.13,29436,0
+DORM.US,D,20081113,000000,5.14,6.2,5.14,6.135,32372,0
+DORM.US,D,20081114,000000,6.055,6.075,5.415,5.565,26248,0
+DORM.US,D,20081117,000000,5.52,5.52,5.23,5.445,16808,0
+DORM.US,D,20081118,000000,5.31,5.425,5,5.205,23724,0
+DORM.US,D,20081119,000000,5.21,5.295,3.93,3.93,33090,0
+DORM.US,D,20081120,000000,3.95,4.87,3.95,4.225,42096,0
+DORM.US,D,20081121,000000,4.3,4.765,3.9,4.685,63338,0
+DORM.US,D,20081124,000000,4.74,5.65,4.19,5.37,42224,0
+DORM.US,D,20081125,000000,5.37,5.875,4.435,5.475,41264,0
+DORM.US,D,20081126,000000,5.36,6.025,5.36,6.025,75660,0
+DORM.US,D,20081128,000000,5.625,5.975,5.625,5.975,3614,0
+DORM.US,D,20081201,000000,5.815,5.815,4.325,4.375,49034,0
+DORM.US,D,20081202,000000,4.25,4.735,4.25,4.735,60130,0
+DORM.US,D,20081203,000000,4.63,5.19,4.63,4.985,25086,0
+DORM.US,D,20081204,000000,4.91,5.205,4.55,4.565,22996,0
+DORM.US,D,20081205,000000,4.505,5.48,4.505,5.48,20590,0
+DORM.US,D,20081208,000000,5.585,6.12,5.3,6.12,64110,0
+DORM.US,D,20081209,000000,6.055,6.145,5.84,5.895,53826,0
+DORM.US,D,20081210,000000,5.91,6.1,5.835,6.005,30386,0
+DORM.US,D,20081211,000000,5.945,6.06,5.105,5.105,23400,0
+DORM.US,D,20081212,000000,4.8,5.67,4.665,5.67,24794,0
+DORM.US,D,20081215,000000,5.67,5.67,4.88,5.395,8210,0
+DORM.US,D,20081216,000000,5.485,6.125,5.485,6.125,68916,0
+DORM.US,D,20081217,000000,5.985,6.15,5.945,6.12,36598,0
+DORM.US,D,20081218,000000,6.1,6.175,5.965,6.15,47968,0
+DORM.US,D,20081219,000000,6.46,6.5,5.94,6.325,123174,0
+DORM.US,D,20081222,000000,6.31,6.325,5.63,6.05,28188,0
+DORM.US,D,20081223,000000,6.11,6.375,5.87,6.285,14668,0
+DORM.US,D,20081224,000000,6.255,6.26,6.245,6.255,2888,0
+DORM.US,D,20081226,000000,6.25,6.37,6.25,6.345,7980,0
+DORM.US,D,20081229,000000,6.3,6.43,6.28,6.295,17930,0
+DORM.US,D,20081230,000000,6.365,6.47,6.195,6.47,25832,0
+DORM.US,D,20081231,000000,6.455,6.6,6.34,6.6,40388,0
+DORM.US,D,20090102,000000,6.575,6.625,6.5,6.6,18884,0
+DORM.US,D,20090105,000000,6.625,6.77,6.33,6.585,31104,0
+DORM.US,D,20090106,000000,6.6,6.675,5.805,6.675,18098,0
+DORM.US,D,20090107,000000,6.48,6.635,6.48,6.58,14090,0
+DORM.US,D,20090108,000000,6.52,6.8,6.52,6.695,12764,0
+DORM.US,D,20090109,000000,6.675,6.675,5.985,6.01,41552,0
+DORM.US,D,20090112,000000,5.975,6.12,5.345,5.345,23214,0
+DORM.US,D,20090113,000000,5.33,5.805,5.33,5.795,18238,0
+DORM.US,D,20090114,000000,5.565,6.165,5.565,5.57,32288,0
+DORM.US,D,20090115,000000,5.565,5.57,4.85,5.385,23496,0
+DORM.US,D,20090116,000000,5.405,5.515,5.05,5.29,24136,0
+DORM.US,D,20090120,000000,5.145,5.47,4.325,4.325,36354,0
+DORM.US,D,20090121,000000,4.445,4.77,4.44,4.745,31696,0
+DORM.US,D,20090122,000000,4.735,4.835,4.55,4.72,12412,0
+DORM.US,D,20090123,000000,4.44,4.955,4.365,4.425,23130,0
+DORM.US,D,20090126,000000,4.425,4.735,4.295,4.435,9682,0
+DORM.US,D,20090127,000000,4.36,5.33,4.36,5.325,19110,0
+DORM.US,D,20090128,000000,5.325,5.94,5.195,5.815,19670,0
+DORM.US,D,20090129,000000,5.68,6.085,5.675,5.785,18580,0
+DORM.US,D,20090130,000000,5.75,5.805,4.985,4.995,37532,0
+DORM.US,D,20090202,000000,4.885,5.405,4.67,5.395,16624,0
+DORM.US,D,20090203,000000,5.365,5.68,4.87,5.43,19190,0
+DORM.US,D,20090204,000000,5.45,6.05,5.29,5.415,32582,0
+DORM.US,D,20090205,000000,5.17,5.815,4.935,5.525,40548,0
+DORM.US,D,20090206,000000,5.5,6.015,5.5,5.975,27024,0
+DORM.US,D,20090209,000000,5.915,5.98,5.72,5.955,9138,0
+DORM.US,D,20090210,000000,5.56,5.84,5.075,5.075,34956,0
+DORM.US,D,20090211,000000,5.095,5.165,4.9,4.9,20972,0
+DORM.US,D,20090212,000000,4.755,4.85,4.55,4.62,21104,0
+DORM.US,D,20090213,000000,4.605,4.605,4.53,4.585,11036,0
+DORM.US,D,20090217,000000,4.525,4.72,4.5,4.515,32538,0
+DORM.US,D,20090218,000000,4.62,4.93,4.555,4.555,16874,0
+DORM.US,D,20090219,000000,4.665,4.665,4.4,4.4,8896,0
+DORM.US,D,20090220,000000,4.33,4.91,4.33,4.335,34270,0
+DORM.US,D,20090223,000000,4.39,4.9,3.99,4.01,60414,0
+DORM.US,D,20090224,000000,4.105,4.78,4.08,4.77,37300,0
+DORM.US,D,20090225,000000,4.725,4.725,4.26,4.325,20900,0
+DORM.US,D,20090226,000000,4.37,4.665,4.04,4.045,28120,0
+DORM.US,D,20090227,000000,4.225,4.43,4.06,4.13,32836,0
+DORM.US,D,20090302,000000,4.045,4.245,3.88,3.88,41324,0
+DORM.US,D,20090303,000000,3.88,3.95,3.78,3.78,25778,0
+DORM.US,D,20090304,000000,3.755,3.92,3.635,3.92,35132,0
+DORM.US,D,20090305,000000,3.75,3.79,3.63,3.63,28790,0
+DORM.US,D,20090306,000000,3.7,3.975,3.305,3.39,58676,0
+DORM.US,D,20090309,000000,3.4,3.64,3.06,3.585,152810,0
+DORM.US,D,20090310,000000,3.485,4.16,3.315,4.16,45794,0
+DORM.US,D,20090311,000000,3.385,3.875,3.33,3.375,52698,0
+DORM.US,D,20090312,000000,3.5,4.91,3.5,4.675,136794,0
+DORM.US,D,20090313,000000,4.81,5.07,4.6,4.96,86736,0
+DORM.US,D,20090316,000000,5,5.22,4.91,5.075,44568,0
+DORM.US,D,20090317,000000,5.085,5.135,4.76,5.075,50322,0
+DORM.US,D,20090318,000000,5.05,5.225,4.69,5.075,33338,0
+DORM.US,D,20090319,000000,5.17,5.25,4.85,4.905,10408,0
+DORM.US,D,20090320,000000,4.985,5.195,4.5,4.5,113228,0
+DORM.US,D,20090323,000000,4.685,4.815,4.555,4.81,44912,0
+DORM.US,D,20090324,000000,4.67,5.07,4.115,4.21,38006,0
+DORM.US,D,20090325,000000,4.23,4.885,4.23,4.8,31706,0
+DORM.US,D,20090326,000000,4.905,5.245,4.9,5.245,54130,0
+DORM.US,D,20090327,000000,5.05,5.185,4.455,4.46,38128,0
+DORM.US,D,20090330,000000,4.3,4.425,3.95,4.275,41972,0
+DORM.US,D,20090331,000000,4.35,4.74,4.065,4.665,27824,0
+DORM.US,D,20090401,000000,4.53,5.075,4.15,5.01,29272,0
+DORM.US,D,20090402,000000,5.22,5.485,4.855,5.485,47974,0
+DORM.US,D,20090403,000000,5.435,5.985,5.435,5.98,37534,0
+DORM.US,D,20090406,000000,5.815,5.86,5.44,5.795,22546,0
+DORM.US,D,20090407,000000,5.635,5.87,5.325,5.5,26610,0
+DORM.US,D,20090408,000000,5.555,5.84,5.265,5.825,16296,0
+DORM.US,D,20090409,000000,5.875,6.25,5.87,6.24,55110,0
+DORM.US,D,20090413,000000,6.085,6.235,5.88,6.225,26210,0
+DORM.US,D,20090414,000000,6.04,6.13,5.87,5.87,23688,0
+DORM.US,D,20090415,000000,5.77,6.075,5.77,6,10466,0
+DORM.US,D,20090416,000000,6.05,6.185,5.39,6.015,30318,0
+DORM.US,D,20090417,000000,6.035,6.085,5.505,6,39974,0
+DORM.US,D,20090420,000000,5.745,5.82,5.265,5.32,49134,0
+DORM.US,D,20090421,000000,5.26,6.07,5.26,5.85,24428,0
+DORM.US,D,20090422,000000,5.65,5.885,5.53,5.75,35874,0
+DORM.US,D,20090423,000000,5.73,5.97,5.125,5.175,170374,0
+DORM.US,D,20090424,000000,5.24,5.755,5.145,5.48,51484,0
+DORM.US,D,20090427,000000,5.27,5.7,5,5.265,46830,0
+DORM.US,D,20090428,000000,5.155,5.735,5.035,5.235,12054,0
+DORM.US,D,20090429,000000,5.18,5.66,5.15,5.6,34546,0
+DORM.US,D,20090430,000000,5.67,5.9,5.26,5.35,31452,0
+DORM.US,D,20090501,000000,5.695,6.15,5.695,5.785,68898,0
+DORM.US,D,20090504,000000,5.865,6.005,5.65,5.91,45352,0
+DORM.US,D,20090505,000000,5.84,5.915,5.665,5.695,29064,0
+DORM.US,D,20090506,000000,5.775,5.81,5.32,5.405,40694,0
+DORM.US,D,20090507,000000,5.5,5.885,5.205,5.205,41584,0
+DORM.US,D,20090508,000000,5.325,5.75,5.17,5.74,43006,0
+DORM.US,D,20090511,000000,5.515,6.025,5.5,5.75,35048,0
+DORM.US,D,20090512,000000,5.795,6.025,5.75,5.765,53390,0
+DORM.US,D,20090513,000000,5.635,6.075,5.63,5.655,53244,0
+DORM.US,D,20090514,000000,5.705,5.81,5.705,5.79,30582,0
+DORM.US,D,20090515,000000,5.81,5.81,5.71,5.71,40212,0
+DORM.US,D,20090518,000000,5.83,5.975,5.76,5.91,49554,0
+DORM.US,D,20090519,000000,5.765,5.845,5.695,5.805,54962,0
+DORM.US,D,20090520,000000,5.77,6,5.77,5.99,88312,0
+DORM.US,D,20090521,000000,5.7,6.25,5.7,6.2,129074,0
+DORM.US,D,20090522,000000,6.245,6.26,6.035,6.115,182390,0
+DORM.US,D,20090526,000000,5.985,6.72,5.985,6.675,147058,0
+DORM.US,D,20090527,000000,6.525,6.74,6.41,6.455,176864,0
+DORM.US,D,20090528,000000,6.61,6.755,6.44,6.725,160122,0
+DORM.US,D,20090529,000000,6.73,7.125,6.545,7.1,498000,0
+DORM.US,D,20090601,000000,7.1,7.2,6.65,6.985,116742,0
+DORM.US,D,20090602,000000,6.9,6.985,6.655,6.93,87142,0
+DORM.US,D,20090603,000000,6.835,7,6.755,6.925,117274,0
+DORM.US,D,20090604,000000,6.97,7.14,6.9,7.1,75602,0
+DORM.US,D,20090605,000000,7.125,7.125,6.925,7.065,50204,0
+DORM.US,D,20090608,000000,7.145,7.22,6.965,6.97,86430,0
+DORM.US,D,20090609,000000,6.98,7,6.67,6.69,73804,0
+DORM.US,D,20090610,000000,6.85,6.85,6.55,6.66,83044,0
+DORM.US,D,20090611,000000,6.655,6.775,6.595,6.615,60148,0
+DORM.US,D,20090612,000000,6.615,7.125,6.615,7.12,85802,0
+DORM.US,D,20090615,000000,6.825,6.98,6.36,6.445,65096,0
+DORM.US,D,20090616,000000,6.47,6.545,6.25,6.345,62538,0
+DORM.US,D,20090617,000000,6.345,6.81,6.345,6.79,79336,0
+DORM.US,D,20090618,000000,6.9,7.15,6.875,7.05,111302,0
+DORM.US,D,20090619,000000,7.21,7.21,6.825,6.84,123542,0
+DORM.US,D,20090622,000000,6.845,6.965,6.595,6.84,84838,0
+DORM.US,D,20090623,000000,6.96,7.06,6.835,6.895,45242,0
+DORM.US,D,20090624,000000,7.045,7.1,6.855,6.915,68628,0
+DORM.US,D,20090625,000000,6.845,6.845,6.565,6.75,50008,0
+DORM.US,D,20090626,000000,6.695,7.02,6.555,6.965,883270,0
+DORM.US,D,20090629,000000,6.96,7.125,6.695,6.825,147786,0
+DORM.US,D,20090630,000000,6.855,7.07,6.68,6.915,98888,0
+DORM.US,D,20090701,000000,7.05,7.23,6.955,7.155,128888,0
+DORM.US,D,20090702,000000,7.06,7.225,7,7.135,97800,0
+DORM.US,D,20090706,000000,7.04,7.18,6.95,7.175,72094,0
+DORM.US,D,20090707,000000,7.205,7.205,6.885,6.885,56984,0
+DORM.US,D,20090708,000000,6.875,6.99,6.825,6.955,156780,0
+DORM.US,D,20090709,000000,7.055,7.235,7.035,7.125,89694,0
+DORM.US,D,20090710,000000,7.065,7.26,7.065,7.23,229524,0
+DORM.US,D,20090713,000000,7.265,7.705,7.2,7.57,332438,0
+DORM.US,D,20090714,000000,7.6,7.7,7.43,7.56,126344,0
+DORM.US,D,20090715,000000,7.67,7.675,7.45,7.545,150672,0
+DORM.US,D,20090716,000000,7.49,7.85,7.305,7.78,188122,0
+DORM.US,D,20090717,000000,7.795,7.825,7.49,7.67,81248,0
+DORM.US,D,20090720,000000,7.7,7.87,7.7,7.85,103424,0
+DORM.US,D,20090721,000000,7.875,8.495,7.875,8.375,219540,0
+DORM.US,D,20090722,000000,8.39,8.495,8.11,8.42,271510,0
+DORM.US,D,20090723,000000,8.37,8.46,8.125,8.3,153906,0
+DORM.US,D,20090724,000000,8.195,8.27,8.025,8.19,71046,0
+DORM.US,D,20090727,000000,8.25,8.505,7.68,7.83,155098,0
+DORM.US,D,20090728,000000,7.75,8.125,7.5,8.12,116400,0
+DORM.US,D,20090729,000000,8.015,8.25,8.015,8.17,93336,0
+DORM.US,D,20090730,000000,8.165,8.625,8.055,8.215,154654,0
+DORM.US,D,20090731,000000,8.225,8.46,8.05,8.185,163544,0
+DORM.US,D,20090803,000000,8.295,8.295,7.91,7.965,114500,0
+DORM.US,D,20090804,000000,7.875,8.18,7.875,7.975,158748,0
+DORM.US,D,20090805,000000,8,8,6.8,6.86,293706,0
+DORM.US,D,20090806,000000,6.91,7.095,6.38,6.88,293152,0
+DORM.US,D,20090807,000000,7.11,7.22,6.72,6.725,165384,0
+DORM.US,D,20090810,000000,6.745,6.89,6.625,6.67,148044,0
+DORM.US,D,20090811,000000,6.62,7.155,6.62,7.075,195746,0
+DORM.US,D,20090812,000000,7.09,7.925,6.88,7.585,199196,0
+DORM.US,D,20090813,000000,7.68,7.68,7.045,7.095,114968,0
+DORM.US,D,20090814,000000,7.055,7.37,7,7.245,121378,0
+DORM.US,D,20090817,000000,7.045,7.35,7,7.32,86142,0
+DORM.US,D,20090818,000000,7.375,7.615,7.24,7.305,95676,0
+DORM.US,D,20090819,000000,7.21,7.49,7.14,7.33,129972,0
+DORM.US,D,20090820,000000,7.295,7.295,7,7.18,57750,0
+DORM.US,D,20090821,000000,7.27,7.545,7.245,7.54,117424,0
+DORM.US,D,20090824,000000,7.55,7.56,7.085,7.43,67616,0
+DORM.US,D,20090825,000000,7.48,7.63,7.13,7.455,52958,0
+DORM.US,D,20090826,000000,7.415,7.45,7.205,7.36,49144,0
+DORM.US,D,20090827,000000,7.31,7.335,7.05,7.165,80030,0
+DORM.US,D,20090828,000000,7.26,7.295,7.04,7.14,50406,0
+DORM.US,D,20090831,000000,7.06,7.26,7,7.03,112194,0
+DORM.US,D,20090901,000000,7.03,7.5,6.95,7.005,114564,0
+DORM.US,D,20090902,000000,6.99,7.395,6.95,7.33,109576,0
+DORM.US,D,20090903,000000,7.365,7.5,7.155,7.415,69688,0
+DORM.US,D,20090904,000000,7.37,7.545,7.24,7.52,126046,0
+DORM.US,D,20090908,000000,7.6,7.6,7.085,7.1,120366,0
+DORM.US,D,20090909,000000,7.07,7.315,7.035,7.31,108954,0
+DORM.US,D,20090910,000000,7.165,7.5,7.14,7.5,149390,0
+DORM.US,D,20090911,000000,7.49,7.625,7.355,7.5,132806,0
+DORM.US,D,20090914,000000,7.42,7.655,7.3,7.55,78182,0
+DORM.US,D,20090915,000000,7.505,7.715,7.43,7.52,54956,0
+DORM.US,D,20090916,000000,7.53,7.53,7.325,7.495,64580,0
+DORM.US,D,20090917,000000,7.45,7.45,6.925,7.165,201308,0
+DORM.US,D,20090918,000000,7.13,7.45,7.115,7.335,130908,0
+DORM.US,D,20090921,000000,7.275,7.37,7.155,7.175,34594,0
+DORM.US,D,20090922,000000,7.24,7.405,7.155,7.295,50288,0
+DORM.US,D,20090923,000000,7.375,7.405,7.21,7.24,80018,0
+DORM.US,D,20090924,000000,7.3,7.375,7.1,7.14,81178,0
+DORM.US,D,20090925,000000,7.12,7.4,7.085,7.195,57204,0
+DORM.US,D,20090928,000000,7.26,7.55,7.195,7.42,55568,0
+DORM.US,D,20090929,000000,7.455,7.78,7.385,7.53,113842,0
+DORM.US,D,20090930,000000,7.525,7.68,7.395,7.51,105776,0
+DORM.US,D,20091001,000000,7.505,7.505,7.265,7.305,69460,0
+DORM.US,D,20091002,000000,7.25,7.45,7.21,7.295,60448,0
+DORM.US,D,20091005,000000,7.335,7.45,7.205,7.38,51310,0
+DORM.US,D,20091006,000000,7.41,7.41,7.225,7.385,40568,0
+DORM.US,D,20091007,000000,7.39,7.45,7.295,7.38,11274,0
+DORM.US,D,20091008,000000,7.455,7.455,7.205,7.21,49314,0
+DORM.US,D,20091009,000000,7.225,7.29,7.13,7.275,35314,0
+DORM.US,D,20091012,000000,7.22,7.405,7.15,7.3,30770,0
+DORM.US,D,20091013,000000,7.305,7.385,6.93,6.95,95404,0
+DORM.US,D,20091014,000000,7.04,7.21,6.93,7.14,64306,0
+DORM.US,D,20091015,000000,7.125,7.135,6.94,6.995,26050,0
+DORM.US,D,20091016,000000,6.935,7.16,6.925,6.925,63570,0
+DORM.US,D,20091019,000000,6.945,7.095,6.925,7.01,26362,0
+DORM.US,D,20091020,000000,7.055,7.08,6.9,6.985,59298,0
+DORM.US,D,20091021,000000,6.99,7.355,6.99,7.12,60272,0
+DORM.US,D,20091022,000000,7.125,7.2,7.01,7.105,37144,0
+DORM.US,D,20091023,000000,7.13,7.13,6.89,6.89,30750,0
+DORM.US,D,20091026,000000,6.88,6.99,6.675,6.73,45794,0
+DORM.US,D,20091027,000000,6.775,6.845,6.35,6.645,34046,0
+DORM.US,D,20091028,000000,6.65,6.65,6.365,6.365,63458,0
+DORM.US,D,20091029,000000,6.49,6.665,6.455,6.615,45968,0
+DORM.US,D,20091030,000000,7,7.45,7,7.31,204422,0
+DORM.US,D,20091102,000000,7.365,7.47,7.11,7.4,66526,0
+DORM.US,D,20091103,000000,7.315,7.315,7.15,7.18,57858,0
+DORM.US,D,20091104,000000,7.22,7.335,7.215,7.255,59730,0
+DORM.US,D,20091105,000000,7.34,7.45,7.26,7.45,26008,0
+DORM.US,D,20091106,000000,7.355,7.46,7.245,7.42,30860,0
+DORM.US,D,20091109,000000,7.475,7.495,7.365,7.45,43482,0
+DORM.US,D,20091110,000000,7.395,7.485,7.39,7.41,21296,0
+DORM.US,D,20091111,000000,7.495,7.845,7.36,7.785,99232,0
+DORM.US,D,20091112,000000,7.735,7.735,7.56,7.615,69310,0
+DORM.US,D,20091113,000000,7.635,7.845,7.5,7.835,64614,0
+DORM.US,D,20091116,000000,7.75,7.75,7.61,7.75,137594,0
+DORM.US,D,20091117,000000,7.67,7.75,7.635,7.75,50380,0
+DORM.US,D,20091118,000000,7.74,8,7.695,7.985,60818,0
+DORM.US,D,20091119,000000,7.88,7.88,7.635,7.775,80074,0
+DORM.US,D,20091120,000000,7.71,8,7.69,7.995,90832,0
+DORM.US,D,20091123,000000,8,8.315,7.96,8.315,96246,0
+DORM.US,D,20091124,000000,8.325,8.325,7.835,7.995,60512,0
+DORM.US,D,20091125,000000,8.08,8.08,7.63,7.67,53090,0
+DORM.US,D,20091127,000000,7.5,7.69,7.5,7.505,40138,0
+DORM.US,D,20091130,000000,7.505,7.75,7.175,7.395,86364,0
+DORM.US,D,20091201,000000,7.48,8,7.48,7.93,173410,0
+DORM.US,D,20091202,000000,7.93,7.99,7.52,7.72,93364,0
+DORM.US,D,20091203,000000,7.77,7.97,7.5,7.535,56862,0
+DORM.US,D,20091204,000000,7.735,7.95,7.52,7.91,77130,0
+DORM.US,D,20091207,000000,7.905,7.96,7.725,7.9,44624,0
+DORM.US,D,20091208,000000,7.835,7.935,7.705,7.89,73836,0
+DORM.US,D,20091209,000000,7.875,7.97,7.72,7.95,70004,0
+DORM.US,D,20091210,000000,7.99,7.99,7.71,7.74,61670,0
+DORM.US,D,20091211,000000,7.845,8.035,7.555,7.95,33808,0
+DORM.US,D,20091214,000000,7.975,8.07,7.835,8.06,37412,0
+DORM.US,D,20091215,000000,8.05,8.2,7.785,7.805,55962,0
+DORM.US,D,20091216,000000,7.925,8.1,7.89,8.035,38326,0
+DORM.US,D,20091217,000000,7.97,7.995,7.785,7.93,42160,0
+DORM.US,D,20091218,000000,7.995,7.995,7.55,7.78,176688,0
+DORM.US,D,20091221,000000,7.805,7.97,7.575,7.825,59112,0
+DORM.US,D,20091222,000000,7.665,7.855,7.575,7.745,37950,0
+DORM.US,D,20091223,000000,7.79,7.885,7.67,7.84,34806,0
+DORM.US,D,20091224,000000,7.9,7.96,7.82,7.88,6156,0
+DORM.US,D,20091228,000000,7.735,7.895,7.735,7.875,15810,0
+DORM.US,D,20091229,000000,7.9,7.9,7.805,7.84,13988,0
+DORM.US,D,20091230,000000,7.815,7.9,7.75,7.895,48372,0
+DORM.US,D,20091231,000000,7.9,7.975,7.82,7.835,40314,0
+DORM.US,D,20100104,000000,7.945,8.025,7.81,7.91,40948,0
+DORM.US,D,20100105,000000,7.915,7.93,7.8,7.8,70230,0
+DORM.US,D,20100106,000000,7.805,7.955,7.69,7.735,81040,0
+DORM.US,D,20100107,000000,7.755,7.82,7.745,7.75,25680,0
+DORM.US,D,20100108,000000,7.75,7.96,7.75,7.96,14878,0
+DORM.US,D,20100111,000000,8.015,8.02,7.755,8.01,40030,0
+DORM.US,D,20100112,000000,7.91,7.915,7.76,7.845,26670,0
+DORM.US,D,20100113,000000,7.885,7.975,7.77,7.89,36260,0
+DORM.US,D,20100114,000000,7.875,7.99,7.83,7.94,12450,0
+DORM.US,D,20100115,000000,7.98,7.98,7.81,7.85,67532,0
+DORM.US,D,20100119,000000,7.85,8.005,7.755,7.81,77514,0
+DORM.US,D,20100120,000000,7.76,7.865,7.515,7.59,138188,0
+DORM.US,D,20100121,000000,7.62,7.71,7.44,7.625,57836,0
+DORM.US,D,20100122,000000,7.625,7.68,7.6,7.65,32604,0
+DORM.US,D,20100125,000000,7.615,7.73,7.6,7.635,49908,0
+DORM.US,D,20100126,000000,7.625,7.74,7.54,7.54,36546,0
+DORM.US,D,20100127,000000,7.52,7.745,7.52,7.725,29506,0
+DORM.US,D,20100128,000000,7.725,7.725,7.58,7.625,54232,0
+DORM.US,D,20100129,000000,7.665,7.85,7.63,7.725,78744,0
+DORM.US,D,20100201,000000,7.75,7.75,7.625,7.675,51790,0
+DORM.US,D,20100202,000000,7.655,7.71,7.615,7.62,63314,0
+DORM.US,D,20100203,000000,7.625,7.79,7.625,7.645,45704,0
+DORM.US,D,20100204,000000,7.625,7.7,7.59,7.625,49776,0
+DORM.US,D,20100205,000000,7.63,7.715,7.575,7.675,37362,0
+DORM.US,D,20100208,000000,7.66,7.66,7.6,7.61,57398,0
+DORM.US,D,20100209,000000,7.715,7.775,7.64,7.745,30536,0
+DORM.US,D,20100210,000000,7.695,7.695,7.615,7.625,32446,0
+DORM.US,D,20100211,000000,7.625,7.9,7.625,7.9,28950,0
+DORM.US,D,20100212,000000,7.785,7.785,7.655,7.77,53024,0
+DORM.US,D,20100216,000000,7.84,7.905,7.84,7.9,19342,0
+DORM.US,D,20100217,000000,7.915,7.99,7.72,7.895,58550,0
+DORM.US,D,20100218,000000,7.905,8.175,7.875,8.17,22486,0
+DORM.US,D,20100219,000000,8.16,8.475,8.015,8.465,58896,0
+DORM.US,D,20100222,000000,8.475,8.72,8.3,8.705,36554,0
+DORM.US,D,20100223,000000,8.73,9.14,8.73,9.01,113814,0
+DORM.US,D,20100224,000000,9,9.205,8.97,9.125,60452,0
+DORM.US,D,20100225,000000,8.975,9.135,8.85,9.04,66708,0
+DORM.US,D,20100226,000000,9.075,9.125,8.995,9.025,91820,0
+DORM.US,D,20100301,000000,9.07,9.16,8.725,9.16,91238,0
+DORM.US,D,20100302,000000,9.125,9.305,9.005,9.185,69278,0
+DORM.US,D,20100303,000000,9.125,9.455,8.89,9.3,118788,0
+DORM.US,D,20100304,000000,9.3,9.39,9.055,9.39,26592,0
+DORM.US,D,20100305,000000,9.135,9.705,9.04,9.625,92852,0
+DORM.US,D,20100308,000000,9.67,10.11,9.65,10.03,99234,0
+DORM.US,D,20100309,000000,10.01,10.075,9.515,9.675,126138,0
+DORM.US,D,20100310,000000,9.68,9.885,9.56,9.625,28736,0
+DORM.US,D,20100311,000000,9.585,9.855,9.585,9.765,45112,0
+DORM.US,D,20100312,000000,9.815,9.99,9.72,9.78,42838,0
+DORM.US,D,20100315,000000,9.8,9.82,9.525,9.705,66918,0
+DORM.US,D,20100316,000000,9.65,9.825,9.63,9.795,52876,0
+DORM.US,D,20100317,000000,9.775,9.88,9.65,9.745,41062,0
+DORM.US,D,20100318,000000,9.815,10,9.74,9.765,48872,0
+DORM.US,D,20100319,000000,9.83,9.905,9.645,9.89,162450,0
+DORM.US,D,20100322,000000,9.78,10.06,9.64,10.02,66678,0
+DORM.US,D,20100323,000000,10,10.175,9.945,10.09,49640,0
+DORM.US,D,20100324,000000,10.07,10.145,9.94,10.06,61592,0
+DORM.US,D,20100325,000000,10.1,10.1,9.67,9.7,32428,0
+DORM.US,D,20100326,000000,9.76,9.925,9.675,9.715,36920,0
+DORM.US,D,20100329,000000,9.72,9.815,9.65,9.71,23644,0
+DORM.US,D,20100330,000000,9.755,9.91,9.64,9.81,42018,0
+DORM.US,D,20100331,000000,9.73,9.945,9.435,9.495,124276,0
+DORM.US,D,20100401,000000,9.57,9.865,9.455,9.615,36026,0
+DORM.US,D,20100405,000000,9.675,9.98,9.62,9.98,35542,0
+DORM.US,D,20100406,000000,9.93,9.955,9.645,9.955,11800,0
+DORM.US,D,20100407,000000,9.975,10.2,9.905,10.15,93198,0
+DORM.US,D,20100408,000000,10.15,10.15,9.68,10.055,21068,0
+DORM.US,D,20100409,000000,10.045,10.145,10.015,10.12,35282,0
+DORM.US,D,20100412,000000,10.155,10.155,9.875,9.98,51532,0
+DORM.US,D,20100413,000000,9.985,10.07,9.83,9.905,15416,0
+DORM.US,D,20100414,000000,10.005,10.18,9.995,10.15,50392,0
+DORM.US,D,20100415,000000,10.11,10.18,10.04,10.16,19478,0
+DORM.US,D,20100416,000000,10.15,10.17,9.985,10.125,41732,0
+DORM.US,D,20100419,000000,10.08,10.18,9.915,10.105,34212,0
+DORM.US,D,20100420,000000,10.15,10.35,10.03,10.29,60160,0
+DORM.US,D,20100421,000000,10.335,10.335,10.115,10.225,37790,0
+DORM.US,D,20100422,000000,10.115,10.69,10.115,10.6,36730,0
+DORM.US,D,20100423,000000,10.5,10.525,10.415,10.5,30846,0
+DORM.US,D,20100426,000000,10.435,10.625,10.435,10.625,40038,0
+DORM.US,D,20100427,000000,11.355,12.19,11.355,11.47,152414,0
+DORM.US,D,20100428,000000,11.6,12.945,11.55,12.615,103412,0
+DORM.US,D,20100429,000000,12.745,12.895,12.345,12.75,132952,0
+DORM.US,D,20100430,000000,12.79,12.895,12.375,12.675,151234,0
+DORM.US,D,20100503,000000,12.77,12.875,12.38,12.79,71992,0
+DORM.US,D,20100504,000000,12.625,13,12.28,12.39,79628,0
+DORM.US,D,20100505,000000,12.55,12.59,12.2,12.225,74842,0
+DORM.US,D,20100506,000000,12.195,12.335,10.805,11.415,134158,0
+DORM.US,D,20100507,000000,11.46,11.91,10.75,10.895,149276,0
+DORM.US,D,20100510,000000,11.36,11.59,11.1,11.47,166554,0
+DORM.US,D,20100511,000000,11.39,11.7,11.055,11.58,142198,0
+DORM.US,D,20100512,000000,11.645,12.54,11.645,12.44,102712,0
+DORM.US,D,20100513,000000,12.45,12.45,12.11,12.38,43750,0
+DORM.US,D,20100514,000000,12.21,12.33,11.77,11.855,69476,0
+DORM.US,D,20100517,000000,11.985,12.135,11.82,12.01,47928,0
+DORM.US,D,20100518,000000,12.195,12.22,11.54,11.625,52322,0
+DORM.US,D,20100519,000000,11.56,11.655,11.05,11.265,80176,0
+DORM.US,D,20100520,000000,10.98,10.98,10.69,10.73,76746,0
+DORM.US,D,20100521,000000,10.655,11.585,10.43,11.41,132350,0
+DORM.US,D,20100524,000000,11.435,11.725,11.34,11.41,52276,0
+DORM.US,D,20100525,000000,11.25,11.35,10.72,11.125,89006,0
+DORM.US,D,20100526,000000,11.16,11.58,11.16,11.41,165254,0
+DORM.US,D,20100527,000000,11.615,11.78,11.395,11.62,94726,0
+DORM.US,D,20100528,000000,11.56,11.72,11.19,11.32,53898,0
+DORM.US,D,20100601,000000,11.22,11.405,10.73,11.01,77312,0
+DORM.US,D,20100602,000000,11,11.33,10.7,11.32,79850,0
+DORM.US,D,20100603,000000,11.26,11.52,11.1,11.465,55734,0
+DORM.US,D,20100604,000000,11.285,11.395,10.46,10.525,86144,0
+DORM.US,D,20100607,000000,10.53,10.985,10.31,10.33,77530,0
+DORM.US,D,20100608,000000,10.75,10.75,9.825,9.88,89390,0
+DORM.US,D,20100609,000000,9.93,10.41,9.595,9.72,141186,0
+DORM.US,D,20100610,000000,9.845,10.65,9.845,10.4,138186,0
+DORM.US,D,20100611,000000,10.31,11,10.125,11,80426,0
+DORM.US,D,20100614,000000,11.105,11.405,10.73,11.08,103366,0
+DORM.US,D,20100615,000000,11.2,11.525,11.035,11.49,76590,0
+DORM.US,D,20100616,000000,11.435,11.625,11.295,11.34,60278,0
+DORM.US,D,20100617,000000,11.45,11.66,11.225,11.47,54304,0
+DORM.US,D,20100618,000000,11.56,11.775,11.28,11.745,97380,0
+DORM.US,D,20100621,000000,11.89,12.12,11.305,11.355,45514,0
+DORM.US,D,20100622,000000,11.44,11.865,11.05,11.145,68938,0
+DORM.US,D,20100623,000000,11.115,11.25,10.84,10.88,48164,0
+DORM.US,D,20100624,000000,10.795,11.225,10.755,10.805,38230,0
+DORM.US,D,20100625,000000,10.87,11.03,10.5,10.575,1033978,0
+DORM.US,D,20100628,000000,10.595,10.945,10.595,10.765,96358,0
+DORM.US,D,20100629,000000,10.66,10.66,10.15,10.16,57718,0
+DORM.US,D,20100630,000000,10.19,10.585,10.155,10.165,75444,0
+DORM.US,D,20100701,000000,10.155,10.325,9.685,10.19,54582,0
+DORM.US,D,20100702,000000,10.305,10.335,9.845,10.025,53424,0
+DORM.US,D,20100706,000000,10.21,10.21,8.92,9.02,130380,0
+DORM.US,D,20100707,000000,9.02,9.325,8.955,9.315,100882,0
+DORM.US,D,20100708,000000,9.415,9.52,9.235,9.44,133976,0
+DORM.US,D,20100709,000000,9.395,9.96,9.395,9.95,41410,0
+DORM.US,D,20100712,000000,9.875,10.14,9.565,9.825,272130,0
+DORM.US,D,20100713,000000,10.01,10.305,9.665,10.275,185780,0
+DORM.US,D,20100714,000000,10.21,10.27,9.925,10.24,72158,0
+DORM.US,D,20100715,000000,10.28,10.425,9.88,10.275,63816,0
+DORM.US,D,20100716,000000,10.185,10.255,9.465,9.59,67732,0
+DORM.US,D,20100719,000000,9.595,9.78,9.49,9.77,65540,0
+DORM.US,D,20100720,000000,9.65,10.17,9.245,10.155,75880,0
+DORM.US,D,20100721,000000,10.25,10.29,9.765,9.785,61374,0
+DORM.US,D,20100722,000000,9.925,10.295,9.845,10.27,59032,0
+DORM.US,D,20100723,000000,10.2,10.83,10.145,10.82,67612,0
+DORM.US,D,20100726,000000,10.935,11.415,10.685,11.41,102662,0
+DORM.US,D,20100727,000000,11.55,11.82,10.92,11.23,152732,0
+DORM.US,D,20100728,000000,11.26,11.61,10.955,11.055,94198,0
+DORM.US,D,20100729,000000,11.165,11.495,11.08,11.4,106104,0
+DORM.US,D,20100730,000000,11.275,11.74,11.275,11.67,68784,0
+DORM.US,D,20100802,000000,11.75,11.96,11.655,11.755,76998,0
+DORM.US,D,20100803,000000,11.745,11.945,11.55,11.73,58276,0
+DORM.US,D,20100804,000000,11.815,12.035,11.705,12.01,75470,0
+DORM.US,D,20100805,000000,11.92,12.065,11.8,11.83,54354,0
+DORM.US,D,20100806,000000,11.715,12.085,11.56,11.925,70494,0
+DORM.US,D,20100809,000000,12.025,12.48,11.81,12.455,100914,0
+DORM.US,D,20100810,000000,12.3,12.415,11.825,12.065,158608,0
+DORM.US,D,20100811,000000,11.81,12.03,11.535,11.675,133022,0
+DORM.US,D,20100812,000000,11.47,11.675,11.225,11.345,46328,0
+DORM.US,D,20100813,000000,11.32,11.38,11.04,11.1,78672,0
+DORM.US,D,20100816,000000,11.02,11.535,10.89,11.495,47356,0
+DORM.US,D,20100817,000000,11.63,12,11.63,11.995,110506,0
+DORM.US,D,20100818,000000,11.955,12.34,11.805,12.285,87094,0
+DORM.US,D,20100819,000000,12.21,12.25,11.6,11.6,63336,0
+DORM.US,D,20100820,000000,11.525,11.755,11.085,11.44,81882,0
+DORM.US,D,20100823,000000,11.515,11.77,10.925,11.005,60690,0
+DORM.US,D,20100824,000000,10.91,11.175,10.525,11.005,57212,0
+DORM.US,D,20100825,000000,10.935,11.455,10.935,11.445,48128,0
+DORM.US,D,20100826,000000,11.465,12.015,11.21,11.275,153876,0
+DORM.US,D,20100827,000000,11.44,11.885,11.23,11.885,44490,0
+DORM.US,D,20100830,000000,11.81,12.045,11.275,11.28,121740,0
+DORM.US,D,20100831,000000,11.215,11.87,11.09,11.725,165082,0
+DORM.US,D,20100901,000000,11.935,12.14,11.75,12.13,137554,0
+DORM.US,D,20100902,000000,12.085,12.31,11.89,12.295,80824,0
+DORM.US,D,20100903,000000,12.45,12.625,12.155,12.57,68698,0
+DORM.US,D,20100907,000000,12.57,12.575,12.275,12.34,70968,0
+DORM.US,D,20100908,000000,12.335,12.525,12.31,12.495,55222,0
+DORM.US,D,20100909,000000,12.645,12.645,12.39,12.585,300494,0
+DORM.US,D,20100910,000000,12.52,12.75,12.395,12.4,62682,0
+DORM.US,D,20100913,000000,12.535,13.135,12.515,13.055,75576,0
+DORM.US,D,20100914,000000,13.065,13.4,12.96,13.225,113764,0
+DORM.US,D,20100915,000000,13.14,13.445,13.105,13.28,75846,0
+DORM.US,D,20100916,000000,13.28,13.43,12.895,12.97,76724,0
+DORM.US,D,20100917,000000,13.025,13.07,12.61,12.74,136194,0
+DORM.US,D,20100920,000000,12.775,13.12,12.765,13.03,174698,0
+DORM.US,D,20100921,000000,13.675,13.685,12.905,13.27,220614,0
+DORM.US,D,20100922,000000,13.23,13.5,13.09,13.255,65106,0
+DORM.US,D,20100923,000000,13.14,13.615,13.06,13.28,78700,0
+DORM.US,D,20100924,000000,13.46,14.315,13.455,14.27,84612,0
+DORM.US,D,20100927,000000,14.28,14.875,14.27,14.675,102584,0
+DORM.US,D,20100928,000000,14.805,14.82,14.16,14.395,343104,0
+DORM.US,D,20100929,000000,14.4,14.985,14.4,14.95,143416,0
+DORM.US,D,20100930,000000,15.125,15.875,15.015,15.41,191270,0
+DORM.US,D,20101001,000000,15.975,16,15.015,15.22,176412,0
+DORM.US,D,20101004,000000,15.25,15.48,14.25,14.34,256530,0
+DORM.US,D,20101005,000000,14.5,15.29,13.645,15.165,179898,0
+DORM.US,D,20101006,000000,15.175,15.405,14.795,15.18,133398,0
+DORM.US,D,20101007,000000,15.365,15.37,14.88,14.88,43586,0
+DORM.US,D,20101008,000000,14.845,15.335,14.4,15.26,72412,0
+DORM.US,D,20101011,000000,15.205,15.425,15,15.35,46570,0
+DORM.US,D,20101012,000000,15.37,15.75,15.225,15.685,54812,0
+DORM.US,D,20101013,000000,15.75,16.125,15.55,15.93,93548,0
+DORM.US,D,20101014,000000,15.965,16.1,15.885,16.065,36168,0
+DORM.US,D,20101015,000000,16.165,16.395,15.925,16.035,110190,0
+DORM.US,D,20101018,000000,16.125,16.225,15.94,16.09,69794,0
+DORM.US,D,20101019,000000,15.79,16.165,15.5,15.665,64390,0
+DORM.US,D,20101020,000000,15.835,16.47,15.58,16.33,69976,0
+DORM.US,D,20101021,000000,16.475,17.38,16.47,17.33,180944,0
+DORM.US,D,20101022,000000,16.885,17.325,16.81,16.99,151324,0
+DORM.US,D,20101025,000000,17.115,17.745,17.115,17.61,255380,0
+DORM.US,D,20101026,000000,17.57,18.115,16.72,17.305,212492,0
+DORM.US,D,20101027,000000,17.255,17.615,16.925,17.415,153058,0
+DORM.US,D,20101028,000000,17.665,18.615,17.29,18.255,184150,0
+DORM.US,D,20101029,000000,18.25,18.425,17.965,18.245,99756,0
+DORM.US,D,20101101,000000,18.455,18.915,18.32,18.605,208492,0
+DORM.US,D,20101102,000000,18.995,19.645,18.96,19.1,472378,0
+DORM.US,D,20101103,000000,19.545,20.165,19.105,20.065,371698,0
+DORM.US,D,20101104,000000,20.385,21.165,20.285,20.795,355130,0
+DORM.US,D,20101105,000000,20.8,21,20.195,20.805,215576,0
+DORM.US,D,20101108,000000,20.93,21.055,20.53,21.045,229518,0
+DORM.US,D,20101109,000000,21.14,21.14,18.155,18.555,687460,0
+DORM.US,D,20101110,000000,18.57,20.275,18.56,20.145,272562,0
+DORM.US,D,20101111,000000,19.995,20.715,19.5,20.295,164998,0
+DORM.US,D,20101112,000000,20.125,20.135,18.74,18.97,207724,0
+DORM.US,D,20101115,000000,18.995,19.5,18.42,18.56,211538,0
+DORM.US,D,20101116,000000,18.455,18.55,17.065,17.645,369992,0
+DORM.US,D,20101117,000000,17.755,17.795,17.005,17.125,281262,0
+DORM.US,D,20101118,000000,17.41,18.315,17.17,17.64,240550,0
+DORM.US,D,20101119,000000,17.665,18,17.51,17.61,144188,0
+DORM.US,D,20101122,000000,17.625,18.42,17.625,18.34,214036,0
+DORM.US,D,20101123,000000,18.01,18.185,17.875,18.08,117726,0
+DORM.US,D,20101124,000000,18.32,18.87,18.26,18.51,90908,0
+DORM.US,D,20101126,000000,18.35,18.815,18.35,18.67,47168,0
+DORM.US,D,20101129,000000,18.815,19.535,18.6,19.46,188468,0
+DORM.US,D,20101130,000000,19.295,20.1,19.1,19.755,365380,0
+DORM.US,D,20101201,000000,20.17,20.95,20.17,20.445,255096,0
+DORM.US,D,20101202,000000,20.615,21.25,20.615,20.995,213344,0
+DORM.US,D,20101203,000000,20.965,22.155,20.925,22.125,278212,0
+DORM.US,D,20101206,000000,22.35,23.495,22.315,23.39,362578,0
+DORM.US,D,20101207,000000,24.13,24.66,23.29,23.33,554686,0
+DORM.US,D,20101208,000000,23.53,23.89,22.145,22.58,351972,0
+DORM.US,D,20101209,000000,23.05,23.75,22.65,22.985,231336,0
+DORM.US,D,20101210,000000,23.545,23.545,22.135,22.23,303292,0
+DORM.US,D,20101213,000000,22.275,22.47,19.635,19.715,802930,0
+DORM.US,D,20101214,000000,19.715,20.35,19.125,19.365,493724,0
+DORM.US,D,20101215,000000,18.685,19.355,18.555,18.56,412496,0
+DORM.US,D,20101216,000000,18.6,19.895,18.375,19.81,336246,0
+DORM.US,D,20101217,000000,19.79,19.86,18.875,18.88,224698,0
+DORM.US,D,20101220,000000,18.81,19.24,18.62,18.785,104156,0
+DORM.US,D,20101221,000000,18.835,18.97,17.575,18.175,386668,0
+DORM.US,D,20101222,000000,18.095,18.49,17.58,18.135,137488,0
+DORM.US,D,20101223,000000,18.085,18.265,17.755,17.995,57584,0
+DORM.US,D,20101227,000000,17.87,18.555,17.775,18.335,82500,0
+DORM.US,D,20101228,000000,18.3,18.685,17.56,17.75,142984,0
+DORM.US,D,20101229,000000,17.855,18.115,17.645,17.845,75128,0
+DORM.US,D,20101230,000000,17.765,18.07,17.645,17.965,78084,0
+DORM.US,D,20101231,000000,18.05,18.31,17.9,18.12,110694,0
+DORM.US,D,20110103,000000,18.3,19.235,18.3,18.98,186462,0
+DORM.US,D,20110104,000000,19.2,19.305,18.085,18.5,201932,0
+DORM.US,D,20110105,000000,18.48,18.635,17.8,18.555,333428,0
+DORM.US,D,20110106,000000,18.48,18.59,18.125,18.21,196300,0
+DORM.US,D,20110107,000000,18.185,18.285,17.8,17.925,118818,0
+DORM.US,D,20110110,000000,17.795,19.065,17.625,18.86,213102,0
+DORM.US,D,20110111,000000,19.045,19.5,18.89,18.975,151042,0
+DORM.US,D,20110112,000000,19.255,19.255,18.71,18.79,106180,0
+DORM.US,D,20110113,000000,18.835,18.835,17.915,18.165,89292,0
+DORM.US,D,20110114,000000,18.165,18.48,17.8,18.335,111074,0
+DORM.US,D,20110118,000000,18.17,18.21,17.07,17.625,332116,0
+DORM.US,D,20110119,000000,17.44,17.6,17.18,17.25,121280,0
+DORM.US,D,20110120,000000,17.26,17.37,16.445,16.61,199256,0
+DORM.US,D,20110121,000000,16.75,16.75,16.125,16.38,147912,0
+DORM.US,D,20110124,000000,16.235,16.64,16.145,16.35,84072,0
+DORM.US,D,20110125,000000,16.255,16.88,15.995,16.74,102396,0
+DORM.US,D,20110126,000000,16.75,17.425,16.75,17.045,77762,0
+DORM.US,D,20110127,000000,17.085,17.135,16.63,17.04,122544,0
+DORM.US,D,20110128,000000,17.06,17.06,15.7,15.76,124768,0
+DORM.US,D,20110131,000000,14.635,16.225,14.63,16.085,399676,0
+DORM.US,D,20110201,000000,16.75,17.165,16.245,17.02,117640,0
+DORM.US,D,20110202,000000,17.005,17.6,16.75,17.19,139168,0
+DORM.US,D,20110203,000000,17.19,17.35,16.78,17.255,181554,0
+DORM.US,D,20110204,000000,17.41,17.41,16.58,16.845,93392,0
+DORM.US,D,20110207,000000,16.915,17.65,16.865,17.525,122504,0
+DORM.US,D,20110208,000000,17.54,17.62,17.13,17.47,81654,0
+DORM.US,D,20110209,000000,17.195,17.44,17.005,17.045,55816,0
+DORM.US,D,20110210,000000,16.96,17,16.325,16.615,129318,0
+DORM.US,D,20110211,000000,16.46,16.995,16.405,16.875,72486,0
+DORM.US,D,20110214,000000,16.795,16.95,16.445,16.805,62230,0
+DORM.US,D,20110215,000000,16.645,16.7,15.98,16.355,83904,0
+DORM.US,D,20110216,000000,16.42,17.095,16.3,17.06,97496,0
+DORM.US,D,20110218,000000,17.535,17.535,16.95,17.125,110904,0
+DORM.US,D,20110222,000000,17.365,17.955,16.505,16.675,270072,0
+DORM.US,D,20110223,000000,16.775,16.775,16.125,16.3,255044,0
+DORM.US,D,20110224,000000,16.435,16.76,16.05,16.665,188134,0
+DORM.US,D,20110225,000000,16.735,17.24,16.525,17.135,190802,0
+DORM.US,D,20110228,000000,17.41,17.605,17.17,17.335,138974,0
+DORM.US,D,20110301,000000,17.48,17.48,16.525,16.54,189856,0
+DORM.US,D,20110302,000000,16.49,17.325,16.42,17.13,71142,0
+DORM.US,D,20110303,000000,17.36,17.77,17.16,17.67,129772,0
+DORM.US,D,20110304,000000,17.735,17.885,17.375,17.885,103504,0
+DORM.US,D,20110307,000000,17.955,18.275,17.075,17.97,206770,0
+DORM.US,D,20110308,000000,18,18.75,17.915,18.455,115250,0
+DORM.US,D,20110309,000000,18.065,18.525,18.055,18.09,152124,0
+DORM.US,D,20110310,000000,17.81,17.97,17.305,17.4,156242,0
+DORM.US,D,20110311,000000,17.25,17.695,16.975,17.185,136586,0
+DORM.US,D,20110314,000000,16.985,17.19,16.63,17.01,90980,0
+DORM.US,D,20110315,000000,16.865,17.185,16.2,17.105,102466,0
+DORM.US,D,20110316,000000,17.06,17.19,16.91,16.995,104678,0
+DORM.US,D,20110317,000000,17.435,17.885,16.855,17.015,206194,0
+DORM.US,D,20110318,000000,17.275,18.6,17.275,18.545,285764,0
+DORM.US,D,20110321,000000,19,19.225,18.65,19.225,154082,0
+DORM.US,D,20110322,000000,19.3,19.38,19.005,19.115,134144,0
+DORM.US,D,20110323,000000,19.095,19.125,18.385,18.93,124372,0
+DORM.US,D,20110324,000000,19.12,20.135,18.72,20.09,247718,0
+DORM.US,D,20110325,000000,20.11,20.845,19.92,19.97,213642,0
+DORM.US,D,20110328,000000,20.05,20.17,19.655,19.8,154718,0
+DORM.US,D,20110329,000000,19.275,19.975,19.275,19.97,161754,0
+DORM.US,D,20110330,000000,20.2,20.68,20.025,20.53,64320,0
+DORM.US,D,20110331,000000,20.52,21.095,20.375,21.045,116390,0
+DORM.US,D,20110401,000000,21.14,21.52,20.61,20.75,148044,0
+DORM.US,D,20110404,000000,20.58,21.065,20.575,20.66,101568,0
+DORM.US,D,20110405,000000,20.755,20.93,20.325,20.325,153126,0
+DORM.US,D,20110406,000000,20.57,20.905,20.545,20.715,83058,0
+DORM.US,D,20110407,000000,20.78,20.78,20.145,20.145,52330,0
+DORM.US,D,20110408,000000,20.325,20.505,19.5,19.695,85596,0
+DORM.US,D,20110411,000000,19.67,19.94,19.275,19.52,73102,0
+DORM.US,D,20110412,000000,19.4,19.46,19.01,19.29,80454,0
+DORM.US,D,20110413,000000,19.52,19.65,18.855,19.025,80550,0
+DORM.US,D,20110414,000000,19.165,20.28,18.79,19.965,103642,0
+DORM.US,D,20110415,000000,19.865,19.905,19.285,19.49,102640,0
+DORM.US,D,20110418,000000,19,19,18.635,18.815,80034,0
+DORM.US,D,20110419,000000,18.96,19.11,18.615,18.865,96816,0
+DORM.US,D,20110420,000000,19.385,20.04,19.16,19.95,288580,0
+DORM.US,D,20110421,000000,20.12,20.235,19.755,19.9,122924,0
+DORM.US,D,20110425,000000,19.82,19.845,19.52,19.785,47606,0
+DORM.US,D,20110426,000000,20.165,20.25,18.95,19.46,171776,0
+DORM.US,D,20110427,000000,19.5,19.535,18.845,19.495,86048,0
+DORM.US,D,20110428,000000,19.4,19.515,19.065,19.16,69490,0
+DORM.US,D,20110429,000000,19.26,19.78,19,19.5,100630,0
+DORM.US,D,20110502,000000,19.5,19.5,18.45,18.64,156614,0
+DORM.US,D,20110503,000000,18.5,18.945,18.205,18.905,105196,0
+DORM.US,D,20110504,000000,18.93,18.935,18.415,18.505,97790,0
+DORM.US,D,20110505,000000,18.33,18.865,18.105,18.39,92892,0
+DORM.US,D,20110506,000000,18.76,18.91,18.4,18.515,77502,0
+DORM.US,D,20110509,000000,18.42,18.925,18.245,18.91,84890,0
+DORM.US,D,20110510,000000,19,19.105,18.72,18.76,154318,0
+DORM.US,D,20110511,000000,18.745,18.865,18.505,18.575,43734,0
+DORM.US,D,20110512,000000,18.375,18.88,18.305,18.775,96550,0
+DORM.US,D,20110513,000000,18.995,18.995,17.935,17.935,59256,0
+DORM.US,D,20110516,000000,17.835,17.915,17.15,17.17,91158,0
+DORM.US,D,20110517,000000,17.075,17.13,16.665,16.965,107374,0
+DORM.US,D,20110518,000000,17,17.55,16.965,17.41,59238,0
+DORM.US,D,20110519,000000,17.795,17.795,16.95,17.565,136402,0
+DORM.US,D,20110520,000000,17.365,17.59,16.865,17.215,117084,0
+DORM.US,D,20110523,000000,16.91,17.425,16.81,17,127866,0
+DORM.US,D,20110524,000000,17.165,17.425,17.065,17.19,89416,0
+DORM.US,D,20110525,000000,17.105,17.935,17.105,17.865,73350,0
+DORM.US,D,20110526,000000,17.845,18.295,17.63,18.17,93468,0
+DORM.US,D,20110527,000000,18.365,18.68,18.315,18.465,99486,0
+DORM.US,D,20110531,000000,18.755,18.955,18.515,18.93,267640,0
+DORM.US,D,20110601,000000,18.83,18.895,18.43,18.515,304792,0
+DORM.US,D,20110602,000000,18.47,19,18.43,18.52,214608,0
+DORM.US,D,20110603,000000,18.205,18.61,18,18.235,129836,0
+DORM.US,D,20110606,000000,18.26,18.63,18.04,18.235,101476,0
+DORM.US,D,20110607,000000,18.365,18.645,18.24,18.36,50424,0
+DORM.US,D,20110608,000000,18.215,18.37,18.05,18.075,57406,0
+DORM.US,D,20110609,000000,18.14,18.73,18.005,18.275,41736,0
+DORM.US,D,20110610,000000,18.155,18.33,17.76,18.03,114466,0
+DORM.US,D,20110613,000000,18.14,18.2,17.595,17.755,110660,0
+DORM.US,D,20110614,000000,17.375,18.94,17.375,18.705,114622,0
+DORM.US,D,20110615,000000,18.43,18.635,17.635,17.775,64536,0
+DORM.US,D,20110616,000000,17.855,18.065,17.065,17.47,110106,0
+DORM.US,D,20110617,000000,17.63,17.795,17.22,17.415,105052,0
+DORM.US,D,20110620,000000,17.29,17.67,17.045,17.605,55722,0
+DORM.US,D,20110621,000000,17.805,18.7,17.425,18.615,94814,0
+DORM.US,D,20110622,000000,18.455,18.795,18.19,18.19,30014,0
+DORM.US,D,20110623,000000,17.85,18.94,17.76,18.8,64994,0
+DORM.US,D,20110624,000000,18.805,19.02,18.51,18.925,237206,0
+DORM.US,D,20110627,000000,18.885,19.115,18.48,19,308878,0
+DORM.US,D,20110628,000000,19,19.665,18.935,19.6,430000,0
+DORM.US,D,20110629,000000,19.72,19.88,19.34,19.44,147348,0
+DORM.US,D,20110630,000000,19.61,19.84,19.56,19.79,67714,0
+DORM.US,D,20110701,000000,19.845,20.48,19.65,20.27,107682,0
+DORM.US,D,20110705,000000,20.35,20.62,20.27,20.475,70198,0
+DORM.US,D,20110706,000000,20.545,20.695,20.305,20.535,99610,0
+DORM.US,D,20110707,000000,20.56,20.895,20.31,20.775,101224,0
+DORM.US,D,20110708,000000,20.47,20.805,19.955,20.755,53598,0
+DORM.US,D,20110711,000000,20.45,20.785,20.405,20.525,65266,0
+DORM.US,D,20110712,000000,20.515,20.98,20.335,20.585,65718,0
+DORM.US,D,20110713,000000,20.75,21.5,20.725,21.215,72232,0
+DORM.US,D,20110714,000000,21.245,21.405,20.705,20.885,62304,0
+DORM.US,D,20110715,000000,21.06,21.06,20.52,20.86,68620,0
+DORM.US,D,20110718,000000,20.845,20.88,20.355,20.565,47932,0
+DORM.US,D,20110719,000000,20.765,21.22,20.385,21.135,55258,0
+DORM.US,D,20110720,000000,21.205,21.205,20.465,20.895,37320,0
+DORM.US,D,20110721,000000,20.935,20.965,20.445,20.84,47424,0
+DORM.US,D,20110722,000000,20.865,20.865,20.56,20.745,16474,0
+DORM.US,D,20110725,000000,20.495,20.85,20.385,20.545,41076,0
+DORM.US,D,20110726,000000,19.28,20.245,18.985,19.375,166430,0
+DORM.US,D,20110727,000000,19.25,19.465,18.45,18.69,200956,0
+DORM.US,D,20110728,000000,18.775,18.775,17.845,17.94,87170,0
+DORM.US,D,20110729,000000,17.64,18.17,17.515,17.865,39652,0
+DORM.US,D,20110801,000000,18.055,18.2,17.535,17.69,82702,0
+DORM.US,D,20110802,000000,17.55,17.985,16.895,16.91,158398,0
+DORM.US,D,20110803,000000,17.015,17.94,16.705,17.895,140118,0
+DORM.US,D,20110804,000000,17.495,18.095,16.99,16.99,108080,0
+DORM.US,D,20110805,000000,17.285,17.555,16.04,16.705,114354,0
+DORM.US,D,20110808,000000,15.945,16.855,14.63,14.915,154528,0
+DORM.US,D,20110809,000000,15.36,16.88,14.665,16.515,116254,0
+DORM.US,D,20110810,000000,15.95,16.14,14.955,15.06,120406,0
+DORM.US,D,20110811,000000,15.26,16.91,14.835,16.245,113920,0
+DORM.US,D,20110812,000000,16.52,16.545,15.745,16.21,41860,0
+DORM.US,D,20110815,000000,16.255,16.86,16.255,16.8,27046,0
+DORM.US,D,20110816,000000,16.51,16.65,16.035,16.265,91360,0
+DORM.US,D,20110817,000000,16.25,16.475,15.74,16.175,68524,0
+DORM.US,D,20110818,000000,15.495,16.18,14.425,14.72,88726,0
+DORM.US,D,20110819,000000,14.46,14.69,13.785,13.975,158802,0
+DORM.US,D,20110822,000000,14.475,14.475,13.605,13.915,78626,0
+DORM.US,D,20110823,000000,13.905,15.95,13.905,15.65,168278,0
+DORM.US,D,20110824,000000,15.735,16.37,15.425,15.97,64456,0
+DORM.US,D,20110825,000000,16.13,16.205,15.305,15.365,59852,0
+DORM.US,D,20110826,000000,15.27,16.34,15.08,16.075,76422,0
+DORM.US,D,20110829,000000,16.42,17.015,16.19,16.635,179014,0
+DORM.US,D,20110830,000000,16.485,16.75,15.785,16.3,138484,0
+DORM.US,D,20110831,000000,16.375,16.83,15.57,16.175,148116,0
+DORM.US,D,20110901,000000,15.75,16.39,15.185,15.275,81676,0
+DORM.US,D,20110902,000000,15.015,15.015,14.28,14.455,146768,0
+DORM.US,D,20110906,000000,13.835,14.08,13.68,13.99,243236,0
+DORM.US,D,20110907,000000,14.375,14.545,14.205,14.38,158634,0
+DORM.US,D,20110908,000000,14.185,14.475,14.165,14.21,133522,0
+DORM.US,D,20110909,000000,14.255,14.255,13.825,13.935,258078,0
+DORM.US,D,20110912,000000,13.635,14.195,13.285,13.775,283580,0
+DORM.US,D,20110913,000000,13.83,14.565,13.825,14.48,101808,0
+DORM.US,D,20110914,000000,14.59,15.565,14.04,15.135,108446,0
+DORM.US,D,20110915,000000,15.39,15.39,14.705,15.225,52766,0
+DORM.US,D,20110916,000000,15.365,15.97,14.98,15.355,93322,0
+DORM.US,D,20110919,000000,14.94,15.39,14.51,15.19,49770,0
+DORM.US,D,20110920,000000,15.3,15.31,14.935,15,88492,0
+DORM.US,D,20110921,000000,14.91,14.99,13.94,13.965,76754,0
+DORM.US,D,20110922,000000,13.775,14.39,13.5,14.105,146380,0
+DORM.US,D,20110923,000000,14.135,14.68,14.05,14.22,89922,0
+DORM.US,D,20110926,000000,14.435,15.73,14.36,15.565,139020,0
+DORM.US,D,20110927,000000,16.495,17.34,15.74,16.385,133832,0
+DORM.US,D,20110928,000000,16.56,16.81,15.775,15.795,126154,0
+DORM.US,D,20110929,000000,16.375,16.865,15.995,16.865,97920,0
+DORM.US,D,20110930,000000,16.415,17.39,16.37,16.525,140962,0
+DORM.US,D,20111003,000000,16.325,17.285,15.695,15.71,125644,0
+DORM.US,D,20111004,000000,15.525,17.145,15.23,17.14,195986,0
+DORM.US,D,20111005,000000,17.1,17.485,16.555,17.44,86252,0
+DORM.US,D,20111006,000000,17.32,18.06,17.205,17.955,90834,0
+DORM.US,D,20111007,000000,18.025,18.025,16.8,17.01,88116,0
+DORM.US,D,20111010,000000,17.165,18.485,17.15,18.45,75890,0
+DORM.US,D,20111011,000000,18.115,18.885,18.11,18.77,56050,0
+DORM.US,D,20111012,000000,18.95,19.34,18.67,19.14,59126,0
+DORM.US,D,20111013,000000,18.925,19.425,18.64,19.225,33546,0
+DORM.US,D,20111014,000000,19.635,19.635,19.125,19.27,68504,0
+DORM.US,D,20111017,000000,19.07,19.23,17.875,17.97,107814,0
+DORM.US,D,20111018,000000,18.13,18.13,17.17,17.54,208264,0
+DORM.US,D,20111019,000000,17.54,17.805,16.745,16.87,121758,0
+DORM.US,D,20111020,000000,17.335,17.335,16.275,16.78,75562,0
+DORM.US,D,20111021,000000,17.125,17.38,16.78,17.29,76824,0
+DORM.US,D,20111024,000000,17.14,18.675,17.05,18.515,67642,0
+DORM.US,D,20111025,000000,18.365,18.56,17.545,18.5,152102,0
+DORM.US,D,20111026,000000,18.725,18.875,18.395,18.675,299276,0
+DORM.US,D,20111027,000000,19.61,19.675,18.75,19.455,336584,0
+DORM.US,D,20111028,000000,19.275,19.4,18.74,19.14,104062,0
+DORM.US,D,20111031,000000,18.75,19.645,18.75,19.055,105856,0
+DORM.US,D,20111101,000000,18.16,18.9,17.835,18.485,208698,0
+DORM.US,D,20111102,000000,18.585,19.06,18.585,18.97,133020,0
+DORM.US,D,20111103,000000,19.165,19.345,18.76,19.065,170862,0
+DORM.US,D,20111104,000000,18.805,19.025,18.485,18.94,30236,0
+DORM.US,D,20111107,000000,18.96,19.055,18.45,18.87,36490,0
+DORM.US,D,20111108,000000,19,19.05,18.46,18.94,74856,0
+DORM.US,D,20111109,000000,18.355,18.395,17.435,17.49,96868,0
+DORM.US,D,20111110,000000,17.86,18.28,17.655,17.82,64118,0
+DORM.US,D,20111111,000000,18.035,18.8,17.735,18.615,95758,0
+DORM.US,D,20111114,000000,18.545,18.995,18.35,18.53,77510,0
+DORM.US,D,20111115,000000,18.355,19.025,18.355,18.925,89476,0
+DORM.US,D,20111116,000000,18.625,19,18.36,18.435,62118,0
+DORM.US,D,20111117,000000,18.46,18.755,18.305,18.53,71670,0
+DORM.US,D,20111118,000000,18.855,19.24,18.57,19.02,124828,0
+DORM.US,D,20111121,000000,18.595,19.21,18.585,18.865,95062,0
+DORM.US,D,20111122,000000,18.915,19.195,18.62,18.955,84878,0
+DORM.US,D,20111123,000000,18.705,19.115,18.54,18.685,205954,0
+DORM.US,D,20111125,000000,18.51,18.6,17.69,17.87,61604,0
+DORM.US,D,20111128,000000,18.59,19.235,18.5,18.915,113704,0
+DORM.US,D,20111129,000000,18.83,18.84,18.38,18.45,105806,0
+DORM.US,D,20111130,000000,19.03,19.43,18.8,19.34,163794,0
+DORM.US,D,20111201,000000,19.185,19.29,18.525,18.75,75768,0
+DORM.US,D,20111202,000000,19.105,19.4,18.95,18.99,58468,0
+DORM.US,D,20111205,000000,19.34,19.34,18.655,18.94,92004,0
+DORM.US,D,20111206,000000,18.91,19.32,18.65,18.995,123334,0
+DORM.US,D,20111207,000000,18.8,19.445,18.555,19.28,141478,0
+DORM.US,D,20111208,000000,19.085,19.225,18.715,18.76,100336,0
+DORM.US,D,20111209,000000,18.74,20.275,18.74,19.81,123170,0
+DORM.US,D,20111212,000000,19.385,19.855,19.04,19.38,98900,0
+DORM.US,D,20111213,000000,19.61,20.05,19.15,19.27,105420,0
+DORM.US,D,20111214,000000,19.075,19.32,18.5,18.505,90256,0
+DORM.US,D,20111215,000000,18.79,19.18,18.41,18.63,66862,0
+DORM.US,D,20111216,000000,18.78,19.01,18.5,18.51,89314,0
+DORM.US,D,20111219,000000,18.735,18.735,18.435,18.51,68936,0
+DORM.US,D,20111220,000000,18.985,19.375,18.75,19.33,67120,0
+DORM.US,D,20111221,000000,19.29,19.505,18.825,19.41,77296,0
+DORM.US,D,20111222,000000,19.53,19.745,19.07,19.165,47946,0
+DORM.US,D,20111223,000000,19.22,19.25,18.82,18.995,33544,0
+DORM.US,D,20111227,000000,18.905,19.07,18.825,18.99,26772,0
+DORM.US,D,20111228,000000,18.985,18.985,18.35,18.505,40962,0
+DORM.US,D,20111229,000000,18.585,18.92,18.495,18.685,34452,0
+DORM.US,D,20111230,000000,18.51,18.76,18.375,18.465,77716,0
+DORM.US,D,20120103,000000,18.86,19.1,18.42,18.755,105866,0
+DORM.US,D,20120104,000000,18.64,18.705,18.445,18.56,33198,0
+DORM.US,D,20120105,000000,18.405,18.88,18.045,18.855,51800,0
+DORM.US,D,20120106,000000,18.9,18.935,18.585,18.67,35542,0
+DORM.US,D,20120109,000000,18.81,18.81,18.29,18.44,46922,0
+DORM.US,D,20120110,000000,18.755,19.47,18.47,19.41,72608,0
+DORM.US,D,20120111,000000,19.18,19.52,19.18,19.485,43120,0
+DORM.US,D,20120112,000000,19.595,20.105,19.325,20.05,84734,0
+DORM.US,D,20120113,000000,18.52,19.955,18.52,19.745,77480,0
+DORM.US,D,20120117,000000,19.9,19.9,19.28,19.37,45064,0
+DORM.US,D,20120118,000000,19.575,19.93,19.34,19.895,46138,0
+DORM.US,D,20120119,000000,19.945,20.295,19.585,19.89,46990,0
+DORM.US,D,20120120,000000,19.855,20.925,19.805,20.875,100320,0
+DORM.US,D,20120123,000000,20.68,21.345,20.58,21.225,89702,0
+DORM.US,D,20120124,000000,21.03,22,20.665,21.28,76456,0
+DORM.US,D,20120125,000000,21.22,21.6,20.995,21.395,66702,0
+DORM.US,D,20120126,000000,21.245,21.65,21.06,21.45,62344,0
+DORM.US,D,20120127,000000,21.575,21.835,21.29,21.635,83818,0
+DORM.US,D,20120130,000000,21.48,21.745,21.34,21.6,33852,0
+DORM.US,D,20120131,000000,21.665,21.87,20.82,21.745,45546,0
+DORM.US,D,20120201,000000,21.62,22.4,21.555,22.285,153196,0
+DORM.US,D,20120202,000000,22.25,22.84,22.25,22.84,80316,0
+DORM.US,D,20120203,000000,22.88,24.025,22.755,23.785,100338,0
+DORM.US,D,20120206,000000,23.565,23.79,23.5,23.735,49824,0
+DORM.US,D,20120207,000000,23.75,23.86,23.5,23.725,72760,0
+DORM.US,D,20120208,000000,23.545,23.73,23.385,23.625,102092,0
+DORM.US,D,20120209,000000,23.545,23.735,23.36,23.455,40476,0
+DORM.US,D,20120210,000000,22.92,23.45,22.805,23.225,40906,0
+DORM.US,D,20120213,000000,23.42,23.695,22.57,23.565,49522,0
+DORM.US,D,20120214,000000,23.395,23.405,22.845,23.06,21350,0
+DORM.US,D,20120215,000000,23.14,23.24,22.4,22.52,47024,0
+DORM.US,D,20120216,000000,21.42,23.205,21.42,23.115,56078,0
+DORM.US,D,20120217,000000,23.255,23.255,22.64,22.905,54216,0
+DORM.US,D,20120221,000000,23.49,23.985,22.32,22.995,241808,0
+DORM.US,D,20120222,000000,22.83,23,21.76,22.7,89336,0
+DORM.US,D,20120223,000000,22.74,23.67,22.345,23.58,109482,0
+DORM.US,D,20120224,000000,23.435,23.575,22.99,22.99,30048,0
+DORM.US,D,20120227,000000,22.98,23.395,22.26,23.265,48176,0
+DORM.US,D,20120228,000000,23.265,23.395,22.715,23.245,77676,0
+DORM.US,D,20120229,000000,23.42,23.42,22.7,22.71,60600,0
+DORM.US,D,20120301,000000,22.915,23.825,22.915,23.04,69994,0
+DORM.US,D,20120302,000000,22.825,23.215,21.325,21.785,105478,0
+DORM.US,D,20120305,000000,21.75,22.36,21.75,22.36,63720,0
+DORM.US,D,20120306,000000,22.55,22.55,21.975,22.04,66746,0
+DORM.US,D,20120307,000000,22.075,22.595,21.75,22,33354,0
+DORM.US,D,20120308,000000,22.025,22.515,21.865,22.465,34130,0
+DORM.US,D,20120309,000000,22.485,23.305,22.32,22.815,103668,0
+DORM.US,D,20120312,000000,22.815,22.89,22.275,22.71,36466,0
+DORM.US,D,20120313,000000,22.975,23.995,22.975,23.985,49822,0
+DORM.US,D,20120314,000000,24,24.125,23.615,23.65,47974,0
+DORM.US,D,20120315,000000,23.82,23.82,22.495,22.755,119768,0
+DORM.US,D,20120316,000000,22.7,23.6,22.525,23.19,156314,0
+DORM.US,D,20120319,000000,23.135,23.75,23.135,23.42,69060,0
+DORM.US,D,20120320,000000,23.295,23.625,23.045,23.21,52516,0
+DORM.US,D,20120321,000000,23.355,23.63,22.965,23.36,145820,0
+DORM.US,D,20120322,000000,23.125,23.445,23.02,23.25,102730,0
+DORM.US,D,20120323,000000,23.255,23.735,23,23.66,53848,0
+DORM.US,D,20120326,000000,23.845,24.885,23.845,24.685,237930,0
+DORM.US,D,20120327,000000,24.895,25.425,24.785,25.03,158430,0
+DORM.US,D,20120328,000000,25.13,25.66,24.79,25.58,193322,0
+DORM.US,D,20120329,000000,25.29,25.525,24.855,25.36,76718,0
+DORM.US,D,20120330,000000,25.67,25.67,25.195,25.3,109240,0
+DORM.US,D,20120402,000000,25.295,25.63,25.105,25.55,104074,0
+DORM.US,D,20120403,000000,25.59,25.655,25.185,25.255,57602,0
+DORM.US,D,20120404,000000,24.96,24.96,24.54,24.7,74366,0
+DORM.US,D,20120405,000000,24.5,25.06,24.42,24.895,39910,0
+DORM.US,D,20120409,000000,24.295,24.685,24.015,24.52,133244,0
+DORM.US,D,20120410,000000,24.515,24.605,24.105,24.14,104316,0
+DORM.US,D,20120411,000000,24.35,24.5,24,24.21,68870,0
+DORM.US,D,20120412,000000,24.29,24.8,24.26,24.585,75460,0
+DORM.US,D,20120413,000000,24.47,24.645,23.695,23.895,108044,0
+DORM.US,D,20120416,000000,23.94,24.02,23.525,23.835,56898,0
+DORM.US,D,20120417,000000,24.07,24.37,24.07,24.18,65288,0
+DORM.US,D,20120418,000000,24.005,24.005,23.7,23.805,36044,0
+DORM.US,D,20120419,000000,23.78,24,23.49,23.76,82596,0
+DORM.US,D,20120420,000000,23.76,24.305,23.76,23.95,94528,0
+DORM.US,D,20120423,000000,23.64,23.64,22.885,23.28,68168,0
+DORM.US,D,20120424,000000,23.19,23.39,22.74,23.26,91734,0
+DORM.US,D,20120425,000000,23.685,24.135,23.475,24.085,55272,0
+DORM.US,D,20120426,000000,23.95,24.08,23.71,23.83,40918,0
+DORM.US,D,20120427,000000,24.015,24.695,23.75,24.655,50386,0
+DORM.US,D,20120430,000000,24.685,24.795,23.665,23.89,114440,0
+DORM.US,D,20120501,000000,23.855,24.765,23.13,24.3,60874,0
+DORM.US,D,20120502,000000,24.15,24.83,23.95,24.83,57698,0
+DORM.US,D,20120503,000000,24.715,25.255,24.525,25.205,105388,0
+DORM.US,D,20120504,000000,25,25.18,24.3,24.805,124408,0
+DORM.US,D,20120507,000000,24.73,25.235,24.595,25.235,61188,0
+DORM.US,D,20120508,000000,24.94,25.48,24.9,25.225,76478,0
+DORM.US,D,20120509,000000,24.94,25.425,24.72,25.25,97094,0
+DORM.US,D,20120510,000000,25.38,25.44,24.98,25.31,76838,0
+DORM.US,D,20120511,000000,25.08,25.575,24.59,24.805,121870,0
+DORM.US,D,20120514,000000,24.525,24.65,24,24.48,95670,0
+DORM.US,D,20120515,000000,24.4,24.81,23.795,24.495,71462,0
+DORM.US,D,20120516,000000,24.695,25.745,24.02,25.705,105280,0
+DORM.US,D,20120517,000000,25.805,26.02,25.43,25.925,123418,0
+DORM.US,D,20120518,000000,25.885,26.06,24.745,24.92,119982,0
+DORM.US,D,20120521,000000,24.795,25.175,23.715,24.32,222022,0
+DORM.US,D,20120522,000000,24.37,24.37,23.67,23.9,109680,0
+DORM.US,D,20120523,000000,23.55,23.69,23.275,23.575,144480,0
+DORM.US,D,20120524,000000,23.53,23.53,22.95,23.335,162046,0
+DORM.US,D,20120525,000000,23.745,24.41,23.65,24.02,198674,0
+DORM.US,D,20120529,000000,24.38,24.735,24.21,24.67,184442,0
+DORM.US,D,20120530,000000,24.33,24.6,24.09,24.42,147836,0
+DORM.US,D,20120531,000000,24.525,24.965,24.06,24.07,582756,0
+DORM.US,D,20120601,000000,23.71,23.71,22.21,22.58,161314,0
+DORM.US,D,20120604,000000,22.63,22.78,22.01,22.455,118794,0
+DORM.US,D,20120605,000000,22.21,22.57,21.94,22.11,166472,0
+DORM.US,D,20120606,000000,22.24,23.01,22.2,22.79,93214,0
+DORM.US,D,20120607,000000,23.19,23.54,22.68,22.8,98670,0
+DORM.US,D,20120608,000000,22.63,23.3,22.45,23.25,91676,0
+DORM.US,D,20120611,000000,23.25,23.28,22.94,22.94,150704,0
+DORM.US,D,20120612,000000,23.19,23.29,22.66,23.25,133792,0
+DORM.US,D,20120613,000000,23.14,23.27,22.82,22.93,121072,0
+DORM.US,D,20120614,000000,23.06,23.3,22.73,23.05,65078,0
+DORM.US,D,20120615,000000,22.99,23.25,22.77,22.83,234618,0
+DORM.US,D,20120618,000000,22.59,23.05,21.97,22.28,130115,0
+DORM.US,D,20120619,000000,22.28,23.06,22,22.9,134155,0
+DORM.US,D,20120620,000000,22.93,23.18,22.62,22.9,172447,0
+DORM.US,D,20120621,000000,23,23.17,22.81,23.1,201040,0
+DORM.US,D,20120622,000000,23.15,23.29,22.4,23.15,631021,0
+DORM.US,D,20120625,000000,22.94,23.22,22.71,23.1,166090,0
+DORM.US,D,20120626,000000,23.19,23.86,22.93,23.55,275775,0
+DORM.US,D,20120627,000000,23.6,23.94,23.08,23.44,428764,0
+DORM.US,D,20120628,000000,23.31,23.73,23.25,23.66,296635,0
+DORM.US,D,20120629,000000,24.1,25.174,23.93,25.09,107136,0
+DORM.US,D,20120702,000000,25,25.03,24.59,25.02,146805,0
+DORM.US,D,20120703,000000,25.08,25.96,24.99,25.95,84461,0
+DORM.US,D,20120705,000000,25.78,25.95,25.45,25.82,194586,0
+DORM.US,D,20120706,000000,25.51,25.73,25.35,25.55,80789,0
+DORM.US,D,20120709,000000,25.36,25.59,25.13,25.5,113460,0
+DORM.US,D,20120710,000000,25.61,25.85,25.3,25.52,369857,0
+DORM.US,D,20120711,000000,25.66,25.78,25.3,25.55,313714,0
+DORM.US,D,20120712,000000,25.29,25.29,24.63,24.85,149941,0
+DORM.US,D,20120713,000000,25,25.07,24.89,25.03,99767,0
+DORM.US,D,20120716,000000,24.81,24.92,24.52,24.68,220600,0
+DORM.US,D,20120717,000000,24.94,25.098,24.67,25.07,50837,0
+DORM.US,D,20120718,000000,24.96,26.1,24.96,25.82,60947,0
+DORM.US,D,20120719,000000,25.91,26.16,25.83,25.87,46688,0
+DORM.US,D,20120720,000000,25.65,25.85,25.54,25.63,60833,0
+DORM.US,D,20120723,000000,25.08,25.08,24.5,25.05,165923,0
+DORM.US,D,20120724,000000,24.81,25.19,24.11,24.71,137995,0
+DORM.US,D,20120725,000000,24.77,24.99,24.16,24.34,106163,0
+DORM.US,D,20120726,000000,24.74,25.17,24.66,24.67,134768,0
+DORM.US,D,20120727,000000,24.85,25.8,24.82,25.38,87807,0
+DORM.US,D,20120730,000000,25.48,25.62,24.77,24.88,96990,0
+DORM.US,D,20120731,000000,25.31,29.19,24.68,28.72,441037,0
+DORM.US,D,20120801,000000,28.98,29.85,27.76,27.76,182390,0
+DORM.US,D,20120802,000000,27.53,28.015,26.58,27.76,139169,0
+DORM.US,D,20120803,000000,28.15,29.23,27.83,28.32,170898,0
+DORM.US,D,20120806,000000,28.4,29.3,28.4,29.26,81191,0
+DORM.US,D,20120807,000000,29.45,30.49,29.45,30.14,160631,0
+DORM.US,D,20120808,000000,30,30,29.51,29.67,147620,0
+DORM.US,D,20120809,000000,29.67,29.79,29.25,29.45,41997,0
+DORM.US,D,20120810,000000,29.39,29.39,28.79,28.96,58260,0
+DORM.US,D,20120813,000000,28.99,29.45,28.875,29.24,99550,0
+DORM.US,D,20120814,000000,29.25,29.29,28.92,29.24,79146,0
+DORM.US,D,20120815,000000,29.05,29.21,28.9,29.04,34622,0
+DORM.US,D,20120816,000000,29,29.62,28.88,29.54,83351,0
+DORM.US,D,20120817,000000,29.41,29.75,29.07,29.69,49233,0
+DORM.US,D,20120820,000000,29.54,29.64,29.22,29.58,40656,0
+DORM.US,D,20120821,000000,29.49,30.3,29.01,29.16,56784,0
+DORM.US,D,20120822,000000,29.18,29.27,28.892,28.99,45884,0
+DORM.US,D,20120823,000000,28.98,29.09,28.3,28.62,72538,0
+DORM.US,D,20120824,000000,28.41,28.77,28.17,28.31,54785,0
+DORM.US,D,20120827,000000,28.55,29.2,28.05,28.46,82066,0
+DORM.US,D,20120828,000000,28.52,28.89,28.11,28.72,132067,0
+DORM.US,D,20120829,000000,28.82,29.11,28.71,28.91,44378,0
+DORM.US,D,20120830,000000,28.77,29.18,28.53,28.82,36857,0
+DORM.US,D,20120831,000000,29.16,29.94,28.74,29.48,142419,0
+DORM.US,D,20120904,000000,29.4,29.59,28.52,29.36,100992,0
+DORM.US,D,20120905,000000,29.18,29.39,28.76,29.09,90113,0
+DORM.US,D,20120906,000000,29.36,29.8,29.13,29.66,81709,0
+DORM.US,D,20120907,000000,29.85,30.2,29.45,29.72,107392,0
+DORM.US,D,20120910,000000,29.7,29.96,29.45,29.88,119472,0
+DORM.US,D,20120911,000000,29.85,29.9,29.42,29.62,73063,0
+DORM.US,D,20120912,000000,29.67,29.85,29.45,29.6,79913,0
+DORM.US,D,20120913,000000,29.67,30.27,29.457,29.95,112118,0
+DORM.US,D,20120914,000000,30.15,30.48,29.64,29.93,111198,0
+DORM.US,D,20120917,000000,29.88,29.88,29.35,29.73,98700,0
+DORM.US,D,20120918,000000,29.61,29.82,29.35,29.65,69143,0
+DORM.US,D,20120919,000000,29.71,29.93,29.48,29.83,72759,0
+DORM.US,D,20120920,000000,29.7,30.11,29.7,30.08,76663,0
+DORM.US,D,20120921,000000,30.41,30.47,30.01,30.39,212388,0
+DORM.US,D,20120924,000000,30.38,30.87,30.05,30.86,173472,0
+DORM.US,D,20120925,000000,31,31.95,30.89,31.83,502042,0
+DORM.US,D,20120926,000000,31.85,31.88,31.4,31.57,275921,0
+DORM.US,D,20120927,000000,31.8,31.8,31.49,31.64,78435,0
+DORM.US,D,20120928,000000,31.45,31.64,31.225,31.51,99946,0
+DORM.US,D,20121001,000000,31.76,31.97,31.35,31.77,81510,0
+DORM.US,D,20121002,000000,31.88,31.92,31.31,31.74,65354,0
+DORM.US,D,20121003,000000,31.7,32,31.35,31.91,51115,0
+DORM.US,D,20121004,000000,31.89,32.33,31.81,32.28,112927,0
+DORM.US,D,20121005,000000,32.29,32.52,31.83,32.05,51223,0
+DORM.US,D,20121008,000000,31.86,31.98,31.54,31.58,42458,0
+DORM.US,D,20121009,000000,31.69,31.82,29.952,30.61,114525,0
+DORM.US,D,20121010,000000,30.65,30.76,30.28,30.58,78779,0
+DORM.US,D,20121011,000000,30.91,31.11,30.28,30.45,47430,0
+DORM.US,D,20121012,000000,30.39,30.79,29.82,30.17,51031,0
+DORM.US,D,20121015,000000,30.17,30.69,29.86,30.59,58771,0
+DORM.US,D,20121016,000000,30.73,30.85,30.26,30.53,41826,0
+DORM.US,D,20121017,000000,30.51,31.18,30.37,30.802,55995,0
+DORM.US,D,20121018,000000,30.83,30.93,30.02,30.21,50883,0
+DORM.US,D,20121019,000000,29.94,30.14,29.41,29.6,83919,0
+DORM.US,D,20121022,000000,29.51,29.79,29.392,29.56,103683,0
+DORM.US,D,20121023,000000,29.05,29.62,28.9,29.48,153263,0
+DORM.US,D,20121024,000000,29.54,29.98,29.34,29.95,94960,0
+DORM.US,D,20121025,000000,30.27,30.45,29.9,30.42,27690,0
+DORM.US,D,20121026,000000,30.36,30.53,29.99,30.17,55616,0
+DORM.US,D,20121031,000000,30.28,30.6,29.91,30.55,77020,0
+DORM.US,D,20121101,000000,31.82,33.18,31.33,33.18,152982,0
+DORM.US,D,20121102,000000,33.16,33.54,32.6,33.42,125026,0
+DORM.US,D,20121105,000000,33.32,33.775,32.49,33.75,64407,0
+DORM.US,D,20121106,000000,33.75,34,33.435,33.99,76814,0
+DORM.US,D,20121107,000000,33.31,33.59,33.03,33.228,137379,0
+DORM.US,D,20121108,000000,33.07,33.14,32.22,32.26,75499,0
+DORM.US,D,20121109,000000,32.08,32.732,31.8,32.47,30595,0
+DORM.US,D,20121112,000000,32.48,32.84,32.06,32.38,52959,0
+DORM.US,D,20121113,000000,32.11,32.678,31.87,31.87,66196,0
+DORM.US,D,20121114,000000,31.84,32.18,31.07,31.16,88964,0
+DORM.US,D,20121115,000000,31.12,31.25,30.48,30.71,58037,0
+DORM.US,D,20121116,000000,30.71,31.55,30.18,31.35,185100,0
+DORM.US,D,20121119,000000,31.74,32.01,31.35,32,94292,0
+DORM.US,D,20121120,000000,31.87,33.44,31.85,33.26,122690,0
+DORM.US,D,20121121,000000,33.4,33.72,33.02,33.69,112830,0
+DORM.US,D,20121123,000000,33.86,33.86,33.26,33.49,66232,0
+DORM.US,D,20121126,000000,33.69,34.229,33.4,34.08,156347,0
+DORM.US,D,20121127,000000,34.08,34.29,33.598,33.74,129876,0
+DORM.US,D,20121128,000000,33.225,33.85,33.22,33.84,103043,0
+DORM.US,D,20121129,000000,33.94,34.25,33.85,34.22,135264,0
+DORM.US,D,20121130,000000,34.24,34.28,33.98,34.2,137159,0
+DORM.US,D,20121203,000000,34.2,34.25,33.91,34.029,64429,0
+DORM.US,D,20121204,000000,33.7,34.24,33.7,33.88,68565,0
+DORM.US,D,20121205,000000,34.19,34.65,33.75,34.51,137088,0
+DORM.US,D,20121206,000000,34.52,34.63,33.95,34.5,130210,0
+DORM.US,D,20121207,000000,34.68,34.68,33.81,33.99,84389,0
+DORM.US,D,20121210,000000,34.15,34.55,33.9,34.46,99800,0
+DORM.US,D,20121211,000000,34.78,34.8,34.44,34.63,143938,0
+DORM.US,D,20121212,000000,34.7,34.97,34.32,34.69,180538,0
+DORM.US,D,20121213,000000,33.5,33.83,33.18,33.31,162568,0
+DORM.US,D,20121214,000000,33.3,33.35,32.8,33.03,110461,0
+DORM.US,D,20121217,000000,33.09,33.3,32.76,33.04,176261,0
+DORM.US,D,20121218,000000,33.02,33.49,32.9,33.48,181679,0
+DORM.US,D,20121219,000000,33.71,33.71,33.29,33.43,203506,0
+DORM.US,D,20121220,000000,33.42,33.998,33.16,33.94,204426,0
+DORM.US,D,20121221,000000,33.6,33.87,33.12,33.63,328963,0
+DORM.US,D,20121224,000000,33.28,33.84,33.24,33.78,55013,0
+DORM.US,D,20121226,000000,33.6,33.88,33.52,33.81,119420,0
+DORM.US,D,20121227,000000,33.88,34.01,33.53,33.86,179416,0
+DORM.US,D,20121228,000000,33.72,34.35,33.53,34.15,147231,0
+DORM.US,D,20121231,000000,34.15,35.42,34.04,35.34,181519,0
+DORM.US,D,20130102,000000,36.58,37.19,36.17,36.57,290561,0
+DORM.US,D,20130103,000000,36.755,36.755,35.85,35.88,360518,0
+DORM.US,D,20130104,000000,36.1,36.11,35.75,35.88,147292,0
+DORM.US,D,20130107,000000,36,36.17,35.02,35.02,211664,0
+DORM.US,D,20130108,000000,35.02,35.62,34.69,35.61,178666,0
+DORM.US,D,20130109,000000,35.8,35.81,35.413,35.49,151882,0
+DORM.US,D,20130110,000000,35.8,35.88,35.4,35.49,116806,0
+DORM.US,D,20130111,000000,35.45,36.05,34.76,34.87,147060,0
+DORM.US,D,20130114,000000,35,35.027,34.21,34.67,115123,0
+DORM.US,D,20130115,000000,34.67,35,34.58,34.72,87970,0
+DORM.US,D,20130116,000000,34.785,34.815,34,34.5,61649,0
+DORM.US,D,20130117,000000,34.76,34.83,34.6,34.75,109862,0
+DORM.US,D,20130118,000000,34.83,34.83,34.35,34.64,105347,0
+DORM.US,D,20130122,000000,34.67,34.75,34.26,34.65,108857,0
+DORM.US,D,20130123,000000,34.59,34.95,34.31,34.73,163414,0
+DORM.US,D,20130124,000000,36.28,36.95,36.24,36.57,518035,0
+DORM.US,D,20130125,000000,36.72,37.02,36.24,36.91,332436,0
+DORM.US,D,20130128,000000,36.97,37.03,36.09,36.47,289411,0
+DORM.US,D,20130129,000000,36.4,36.86,35.79,35.93,3202565,0
+DORM.US,D,20130130,000000,35.78,35.81,34.06,34.27,333150,0
+DORM.US,D,20130131,000000,34.41,34.73,33.74,34.63,228255,0
+DORM.US,D,20130201,000000,34.86,35.7,34.81,35.56,196875,0
+DORM.US,D,20130204,000000,35.25,35.38,34.31,34.65,184275,0
+DORM.US,D,20130205,000000,34.94,35.295,34.73,34.81,96550,0
+DORM.US,D,20130206,000000,34.59,35.02,34.381,34.97,108010,0
+DORM.US,D,20130207,000000,35.06,35.59,34.9,35.55,179180,0
+DORM.US,D,20130208,000000,35.58,36.62,35.58,36.15,166041,0
+DORM.US,D,20130211,000000,36.09,36.73,36.03,36.7,169324,0
+DORM.US,D,20130212,000000,36.75,36.98,36.63,36.86,109549,0
+DORM.US,D,20130213,000000,36.75,37.55,36.73,37.31,218029,0
+DORM.US,D,20130214,000000,37.24,37.68,37.02,37.63,223202,0
+DORM.US,D,20130215,000000,37.87,37.98,37.57,37.65,140957,0
+DORM.US,D,20130219,000000,37.93,38.45,37.63,38.34,323843,0
+DORM.US,D,20130220,000000,38.25,38.3,37.1,37.26,184429,0
+DORM.US,D,20130221,000000,35.5,36.78,32.7,33.51,869780,0
+DORM.US,D,20130222,000000,33.57,34.66,33.14,34.58,299797,0
+DORM.US,D,20130225,000000,34.74,34.813,34.25,34.3,244862,0
+DORM.US,D,20130226,000000,34.4,34.85,34.3,34.75,319935,0
+DORM.US,D,20130227,000000,34.66,35.49,34.66,35.16,99880,0
+DORM.US,D,20130228,000000,35.19,35.595,34.71,34.96,219300,0
+DORM.US,D,20130301,000000,34.8,36.21,34.8,35.56,320569,0
+DORM.US,D,20130304,000000,35.3,36.16,35.15,35.61,262873,0
+DORM.US,D,20130305,000000,35.91,36.37,35.91,36.09,199180,0
+DORM.US,D,20130306,000000,36.29,36.69,36.03,36.18,166185,0
+DORM.US,D,20130307,000000,36.15,36.635,36.04,36.27,167635,0
+DORM.US,D,20130308,000000,36.65,36.93,36.31,36.84,242300,0
+DORM.US,D,20130311,000000,36.33,37.566,36.33,37.29,393859,0
+DORM.US,D,20130312,000000,37.25,37.48,36.5,36.67,248623,0
+DORM.US,D,20130313,000000,36.71,37.48,36.34,36.79,206400,0
+DORM.US,D,20130314,000000,36.49,37.73,36.31,37.58,252339,0
+DORM.US,D,20130315,000000,37.43,38.28,37.19,37.76,308524,0
+DORM.US,D,20130318,000000,37.08,37.87,36.9,37.65,170213,0
+DORM.US,D,20130319,000000,37.84,37.88,37.13,37.57,208319,0
+DORM.US,D,20130320,000000,37.88,38.28,37.28,37.59,155264,0
+DORM.US,D,20130321,000000,37.37,38.26,37.06,38.2,377533,0
+DORM.US,D,20130322,000000,38.27,38.27,37.17,37.55,188496,0
+DORM.US,D,20130325,000000,37.57,37.59,36.84,36.86,149794,0
+DORM.US,D,20130326,000000,37.16,37.17,36.57,36.73,79376,0
+DORM.US,D,20130327,000000,36.1,37.51,36.1,37.38,173902,0
+DORM.US,D,20130328,000000,37.43,37.43,37.01,37.21,135602,0
+DORM.US,D,20130401,000000,37.07,37.18,35.96,36.61,162932,0
+DORM.US,D,20130402,000000,36.88,37.09,36.24,36.74,233932,0
+DORM.US,D,20130403,000000,36.91,36.91,35.71,35.76,152740,0
+DORM.US,D,20130404,000000,35.76,36.18,35.6,36.1,161992,0
+DORM.US,D,20130405,000000,35.35,36.68,35.22,36.57,307839,0
+DORM.US,D,20130408,000000,36.36,36.5,35.73,36.01,191390,0
+DORM.US,D,20130409,000000,36.01,36.58,35.885,36.22,105287,0
+DORM.US,D,20130410,000000,36.23,37.17,35.99,37.09,164938,0
+DORM.US,D,20130411,000000,37.09,37.36,36.89,37.07,152398,0
+DORM.US,D,20130412,000000,37.04,37.35,36.44,37.27,94717,0
+DORM.US,D,20130415,000000,37.14,37.14,35.48,35.66,184807,0
+DORM.US,D,20130416,000000,35.9,36.42,35.68,36.32,134565,0
+DORM.US,D,20130417,000000,36.07,36.29,34.56,34.57,169717,0
+DORM.US,D,20130418,000000,34.53,34.61,33.63,33.8,155465,0
+DORM.US,D,20130419,000000,33.83,35.46,33.83,35.25,117874,0
+DORM.US,D,20130422,000000,35.53,35.53,34.69,35.21,178412,0
+DORM.US,D,20130423,000000,35.32,35.79,35.24,35.64,180594,0
+DORM.US,D,20130424,000000,35.65,35.68,35.24,35.44,140756,0
+DORM.US,D,20130425,000000,35.54,36.69,35.54,35.81,186122,0
+DORM.US,D,20130426,000000,35.86,36.27,35.72,36.09,237192,0
+DORM.US,D,20130429,000000,36.35,36.49,36.03,36.33,229536,0
+DORM.US,D,20130430,000000,36.44,37.82,36.44,37.74,582188,0
+DORM.US,D,20130501,000000,38,39.97,37.72,39.43,508548,0
+DORM.US,D,20130502,000000,39.75,40.51,39.75,40.29,362887,0
+DORM.US,D,20130503,000000,40.38,40.63,40.22,40.45,247615,0
+DORM.US,D,20130506,000000,40.57,40.98,40.4,40.97,199606,0
+DORM.US,D,20130507,000000,40.86,41.43,40.7,41.43,202952,0
+DORM.US,D,20130508,000000,41.53,41.96,41.091,41.93,165316,0
+DORM.US,D,20130509,000000,41.98,42.035,41.47,41.96,118097,0
+DORM.US,D,20130510,000000,41.93,43.14,41.92,42.72,221760,0
+DORM.US,D,20130513,000000,42.74,43.01,42.22,42.99,132438,0
+DORM.US,D,20130514,000000,42.9,43.92,42.85,43.91,214914,0
+DORM.US,D,20130515,000000,43.91,44.46,43.43,44.31,154741,0
+DORM.US,D,20130516,000000,44.3,45.05,44.28,44.75,167858,0
+DORM.US,D,20130517,000000,44.79,45.48,44.77,45.31,181540,0
+DORM.US,D,20130520,000000,45.52,46,45.3,45.72,264421,0
+DORM.US,D,20130521,000000,45.6,45.79,45.27,45.54,154289,0
+DORM.US,D,20130522,000000,45.7,45.7,43.22,43.52,259833,0
+DORM.US,D,20130523,000000,43.24,44.42,43.15,44.21,121102,0
+DORM.US,D,20130524,000000,43.95,44.59,43.73,44.45,67791,0
+DORM.US,D,20130528,000000,45.2,46.31,45.2,45.64,246763,0
+DORM.US,D,20130529,000000,45.04,46.02,44.94,45.28,109819,0
+DORM.US,D,20130530,000000,45.01,45.65,45.01,45.38,89417,0
+DORM.US,D,20130531,000000,45,45.25,44.52,44.53,108944,0
+DORM.US,D,20130603,000000,44.69,45.52,44.13,45.39,163058,0
+DORM.US,D,20130604,000000,45.43,46.14,45.08,45.49,156263,0
+DORM.US,D,20130605,000000,45,45.8,44.74,44.74,103706,0
+DORM.US,D,20130606,000000,44.69,45.88,44.39,45.87,149187,0
+DORM.US,D,20130607,000000,45.76,46.28,45.38,45.87,105996,0
+DORM.US,D,20130610,000000,45.8,46.5,45.8,46.44,129414,0
+DORM.US,D,20130611,000000,45.71,46.48,45.66,46.09,116879,0
+DORM.US,D,20130612,000000,46.5,47.1,45.94,46.1,111749,0
+DORM.US,D,20130613,000000,45.99,46.97,45.51,46.84,119150,0
+DORM.US,D,20130614,000000,46.7,46.859,45.88,45.89,80820,0
+DORM.US,D,20130617,000000,46.4,46.4,45.5,45.78,205126,0
+DORM.US,D,20130618,000000,45.96,47.21,45.87,46.69,181436,0
+DORM.US,D,20130619,000000,46.74,46.74,45.7,45.76,95142,0
+DORM.US,D,20130620,000000,45.12,45.36,44.58,44.71,124156,0
+DORM.US,D,20130621,000000,44.92,45.47,44.72,45.33,241809,0
+DORM.US,D,20130624,000000,44.67,44.96,43.86,44.42,126800,0
+DORM.US,D,20130625,000000,44.75,45.76,44,45.31,189710,0
+DORM.US,D,20130626,000000,45.81,46,44.64,45.7,144353,0
+DORM.US,D,20130627,000000,45.99,46.35,45.852,46.01,168983,0
+DORM.US,D,20130628,000000,46,46.31,45.55,45.63,162575,0
+DORM.US,D,20130701,000000,45.8,46.435,45.628,46.09,174538,0
+DORM.US,D,20130702,000000,45.94,46.18,45.67,46.17,129127,0
+DORM.US,D,20130703,000000,45.82,46.22,45.79,46.1,50042,0
+DORM.US,D,20130705,000000,46.34,46.34,45.93,46.18,192683,0
+DORM.US,D,20130708,000000,46.37,46.92,45.92,46.45,183957,0
+DORM.US,D,20130709,000000,46.57,46.775,46.02,46.36,185764,0
+DORM.US,D,20130710,000000,46.38,46.4,45.82,46.18,114763,0
+DORM.US,D,20130711,000000,46.87,46.98,45.95,46.27,221321,0
+DORM.US,D,20130712,000000,46.27,47.18,45.68,46.89,204193,0
+DORM.US,D,20130715,000000,46.8,46.88,45.94,46.49,228409,0
+DORM.US,D,20130716,000000,46.39,46.39,44.94,45.52,224486,0
+DORM.US,D,20130717,000000,45.57,46.3,45.26,46.22,188646,0
+DORM.US,D,20130718,000000,46.15,47.65,45.993,47.4,184390,0
+DORM.US,D,20130719,000000,47.12,47.662,46.43,46.88,105531,0
+DORM.US,D,20130722,000000,46.56,47.13,46.5,47.08,100581,0
+DORM.US,D,20130723,000000,47.03,47.17,46.48,46.82,85712,0
+DORM.US,D,20130724,000000,47.08,47.55,46.67,46.86,80650,0
+DORM.US,D,20130725,000000,46.86,47.59,46.49,47.44,140365,0
+DORM.US,D,20130726,000000,47.19,47.19,46.51,47.05,165709,0
+DORM.US,D,20130729,000000,46.98,47.32,46.78,46.98,108082,0
+DORM.US,D,20130730,000000,47,47.43,46.5,47.23,113104,0
+DORM.US,D,20130731,000000,47.24,47.48,46.95,47.08,130748,0
+DORM.US,D,20130801,000000,47.31,47.93,46.71,47.91,139567,0
+DORM.US,D,20130802,000000,47.68,48.93,47.32,48.87,209317,0
+DORM.US,D,20130805,000000,48.74,49.14,48.4,48.77,162438,0
+DORM.US,D,20130806,000000,48.75,48.99,48.51,48.84,175260,0
+DORM.US,D,20130807,000000,48.61,48.61,48.1,48.34,101723,0
+DORM.US,D,20130808,000000,48.41,48.83,48.3,48.64,72163,0
+DORM.US,D,20130809,000000,48.43,49.31,48.21,48.82,86314,0
+DORM.US,D,20130812,000000,48.27,49.18,48.15,49.18,80732,0
+DORM.US,D,20130813,000000,49.39,51.4,49.29,51.36,292422,0
+DORM.US,D,20130814,000000,51.41,52.43,50.53,52.13,272581,0
+DORM.US,D,20130815,000000,51.67,51.75,51.12,51.65,197628,0
+DORM.US,D,20130816,000000,51.4,51.58,50.6,50.93,143314,0
+DORM.US,D,20130819,000000,50.71,50.91,50,50.13,97543,0
+DORM.US,D,20130820,000000,50.06,51.92,49.8,51.56,216723,0
+DORM.US,D,20130821,000000,51.25,51.56,50.47,50.7,61573,0
+DORM.US,D,20130822,000000,51.01,52.12,51.01,51.59,63994,0
+DORM.US,D,20130823,000000,51.58,51.86,51.5,51.69,93859,0
+DORM.US,D,20130826,000000,51.79,51.98,51.28,51.56,85624,0
+DORM.US,D,20130827,000000,50.81,51.55,49.965,50.1,107346,0
+DORM.US,D,20130828,000000,50.05,50.75,49.8,50.35,81302,0
+DORM.US,D,20130829,000000,50.16,51.52,50.04,51.18,69507,0
+DORM.US,D,20130830,000000,50.99,50.99,49.9,50.24,129644,0
+DORM.US,D,20130903,000000,50.83,51.01,50.08,50.93,139928,0
+DORM.US,D,20130904,000000,50.42,50.55,49.83,50.07,385474,0
+DORM.US,D,20130905,000000,49.84,50.36,49.84,50.04,118880,0
+DORM.US,D,20130906,000000,50.16,50.22,48.541,50.09,372166,0
+DORM.US,D,20130909,000000,50.12,50.38,49.58,50.21,166791,0
+DORM.US,D,20130910,000000,50.58,50.95,49.98,50.31,174782,0
+DORM.US,D,20130911,000000,50.24,50.765,50.08,50.67,77254,0
+DORM.US,D,20130912,000000,50.51,50.6,49.93,50.08,156468,0
+DORM.US,D,20130913,000000,50.16,50.48,49.98,50.14,104018,0
+DORM.US,D,20130916,000000,50.51,50.824,49.971,50.18,95308,0
+DORM.US,D,20130917,000000,50.21,50.51,49.96,50.37,188766,0
+DORM.US,D,20130918,000000,50.26,50.8,50.01,50.69,96709,0
+DORM.US,D,20130919,000000,50.93,51.05,50.68,50.86,91471,0
+DORM.US,D,20130920,000000,50.82,51,50.39,50.51,525312,0
+DORM.US,D,20130923,000000,50.59,51.15,49.785,50.59,201766,0
+DORM.US,D,20130924,000000,50.6,51.28,50.1,50.62,92100,0
+DORM.US,D,20130925,000000,50.27,50.85,49.83,50.3,110200,0
+DORM.US,D,20130926,000000,50.2,50.45,49.83,50.21,140200,0
+DORM.US,D,20130927,000000,49.76,50.27,49.63,49.68,170856,0
+DORM.US,D,20130930,000000,49.33,49.81,48.94,49.55,194747,0
+DORM.US,D,20131001,000000,49.68,50.97,49.59,50.83,143993,0
+DORM.US,D,20131002,000000,50.64,51.16,49.97,50.81,109000,0
+DORM.US,D,20131003,000000,50.58,50.72,49.85,49.98,68300,0
+DORM.US,D,20131004,000000,49.85,50.23,49.31,49.74,102600,0
+DORM.US,D,20131007,000000,49.14,49.41,48.61,48.93,138900,0
+DORM.US,D,20131008,000000,48.93,48.93,46.5,47.15,258400,0
+DORM.US,D,20131009,000000,47.12,47.68,47.1,47.28,114700,0
+DORM.US,D,20131010,000000,48.05,48.86,47.44,48.68,77315,0
+DORM.US,D,20131011,000000,48.42,49.053,48.42,48.84,91296,0
+DORM.US,D,20131014,000000,48.67,48.84,48.4,48.76,113382,0
+DORM.US,D,20131015,000000,48.48,48.65,47.94,48.24,88182,0
+DORM.US,D,20131016,000000,48.48,48.84,48,48.29,96576,0
+DORM.US,D,20131017,000000,48.17,48.67,47.98,48.65,163300,0
+DORM.US,D,20131018,000000,48.9,48.98,48.53,48.67,252700,0
+DORM.US,D,20131021,000000,48.63,49.23,48.6,48.98,91300,0
+DORM.US,D,20131022,000000,49.1,49.12,48.77,48.99,97300,0
+DORM.US,D,20131023,000000,48.73,48.73,48.21,48.63,118800,0
+DORM.US,D,20131024,000000,48.85,48.95,47.59,48.66,144700,0
+DORM.US,D,20131025,000000,48.85,49.07,48.49,48.94,78800,0
+DORM.US,D,20131028,000000,48.72,49,48.36,48.99,132600,0
+DORM.US,D,20131029,000000,49,49.38,48.39,49.26,482000,0
+DORM.US,D,20131030,000000,49.24,49.39,48.73,48.85,222500,0
+DORM.US,D,20131031,000000,48.8,49.15,48.6,48.61,249374,0
+DORM.US,D,20131101,000000,48.57,48.57,46.69,47.01,259200,0
+DORM.US,D,20131104,000000,47.31,48.71,47,48.6,139700,0
+DORM.US,D,20131105,000000,48.44,48.44,47.42,47.94,58921,0
+DORM.US,D,20131106,000000,48.15,48.4,47.25,47.3,64400,0
+DORM.US,D,20131107,000000,47.54,47.54,46.73,47.02,72800,0
+DORM.US,D,20131108,000000,47.02,47.38,46.77,47.1,82800,0
+DORM.US,D,20131111,000000,47.06,47.85,46.761,47.25,51662,0
+DORM.US,D,20131112,000000,47.05,47.09,46.673,46.94,97709,0
+DORM.US,D,20131113,000000,46.71,47.18,46.49,47.01,214172,0
+DORM.US,D,20131114,000000,47.12,47.4,46.52,46.96,90400,0
+DORM.US,D,20131115,000000,46.89,47.15,46.58,46.95,281700,0
+DORM.US,D,20131118,000000,47.3,48.77,47.1,48.51,289300,0
+DORM.US,D,20131119,000000,48.41,49.1,48.27,48.65,188440,0
+DORM.US,D,20131120,000000,48.44,48.75,48.29,48.44,88700,0
+DORM.US,D,20131121,000000,48.69,49.79,48.51,49.3,236000,0
+DORM.US,D,20131122,000000,49.43,49.59,48.45,48.65,161400,0
+DORM.US,D,20131125,000000,48.7,48.97,48.48,48.89,51400,0
+DORM.US,D,20131126,000000,48.9,50.08,48.51,49.81,157700,0
+DORM.US,D,20131127,000000,49.95,50.43,49.36,49.9,132800,0
+DORM.US,D,20131129,000000,49.99,50.05,49.35,49.78,49112,0
+DORM.US,D,20131202,000000,49.63,49.63,48.92,49.17,85600,0
+DORM.US,D,20131203,000000,49,49.6,48.75,48.94,142900,0
+DORM.US,D,20131204,000000,48.86,49.41,48.38,48.81,416700,0
+DORM.US,D,20131205,000000,48.78,50.32,48.65,50.13,129363,0
+DORM.US,D,20131206,000000,50.19,51.92,50.16,51.79,232000,0
+DORM.US,D,20131209,000000,51.61,52.91,51.49,52.81,297100,0
+DORM.US,D,20131210,000000,52.6,54.83,52.6,54.5,428200,0
+DORM.US,D,20131211,000000,54.42,54.91,53.74,54.43,316600,0
+DORM.US,D,20131212,000000,54.77,54.97,53.9,54.56,253000,0
+DORM.US,D,20131213,000000,54.75,55,54.06,54.58,298800,0
+DORM.US,D,20131216,000000,54.73,55,54.25,54.78,233100,0
+DORM.US,D,20131217,000000,54.95,55.13,54.57,54.92,185564,0
+DORM.US,D,20131218,000000,54.83,55.26,54.36,54.88,168900,0
+DORM.US,D,20131219,000000,55.17,56.24,55.17,56.1,351100,0
+DORM.US,D,20131220,000000,56.37,56.38,55.44,55.95,401900,0
+DORM.US,D,20131223,000000,56.02,56.42,55.35,55.69,309200,0
+DORM.US,D,20131224,000000,55.58,56.15,55.27,55.73,52206,0
+DORM.US,D,20131226,000000,56.01,56.08,55.28,55.44,74000,0
+DORM.US,D,20131227,000000,55.77,55.77,54.76,55.09,85500,0
+DORM.US,D,20131230,000000,55.11,55.99,54.71,55.69,189400,0
+DORM.US,D,20131231,000000,55.89,56.51,55.7,56.04,305300,0
+DORM.US,D,20140102,000000,55.71,56.04,54.69,55.03,169530,0
+DORM.US,D,20140103,000000,55.05,55.05,54.071,54.72,121869,0
+DORM.US,D,20140106,000000,54.82,55.13,53.25,53.44,171300,0
+DORM.US,D,20140107,000000,53.79,54.79,53.58,54.02,258100,0
+DORM.US,D,20140108,000000,54.12,54.48,53.6,53.97,167300,0
+DORM.US,D,20140109,000000,53.81,53.95,52.23,52.61,329700,0
+DORM.US,D,20140110,000000,52.99,53,52.14,52.96,236500,0
+DORM.US,D,20140113,000000,52.75,53.35,51.1,51.66,300800,0
+DORM.US,D,20140114,000000,51.76,52.06,51.55,52,235000,0
+DORM.US,D,20140115,000000,52.36,52.36,51.42,51.48,233500,0
+DORM.US,D,20140116,000000,51.39,51.91,50.95,51,177414,0
+DORM.US,D,20140117,000000,50.75,50.9,48.85,49.18,356100,0
+DORM.US,D,20140121,000000,49.34,50.5,49.13,49.85,479800,0
+DORM.US,D,20140122,000000,50.4,51.4,49.82,51.3,368500,0
+DORM.US,D,20140123,000000,51.19,51.29,50.51,50.89,299600,0
+DORM.US,D,20140124,000000,50.42,50.83,49.79,50.3,234236,0
+DORM.US,D,20140127,000000,50.24,50.86,49.72,50.46,317400,0
+DORM.US,D,20140128,000000,50.6,51.92,50.206,51.51,310163,0
+DORM.US,D,20140129,000000,51.26,51.8,51.08,51.25,403900,0
+DORM.US,D,20140130,000000,51.73,52.22,51.35,52.16,263400,0
+DORM.US,D,20140131,000000,51.38,52.51,51.3,52.16,510635,0
+DORM.US,D,20140203,000000,52.01,52.13,50.04,50.42,297473,0
+DORM.US,D,20140204,000000,50.71,51.06,50.26,50.47,302572,0
+DORM.US,D,20140205,000000,50.23,50.5,49.5,50.01,261388,0
+DORM.US,D,20140206,000000,50.21,51.36,49.57,51.18,134664,0
+DORM.US,D,20140207,000000,51.54,53.1,51.54,52.73,294909,0
+DORM.US,D,20140210,000000,52.7,53.31,51.75,52.3,213178,0
+DORM.US,D,20140211,000000,52.87,52.89,51.48,51.84,136636,0
+DORM.US,D,20140212,000000,51.8,52.22,51.498,51.92,119735,0
+DORM.US,D,20140213,000000,51.62,52.599,51.41,52.54,137641,0
+DORM.US,D,20140214,000000,52.56,52.66,51.33,52.36,375851,0
+DORM.US,D,20140218,000000,52.37,53.18,51.735,51.83,284047,0
+DORM.US,D,20140219,000000,53.06,58.42,53.01,56.15,1637515,0
+DORM.US,D,20140220,000000,56.41,57,56.16,56.47,434591,0
+DORM.US,D,20140221,000000,56.83,56.847,55.69,56.28,214216,0
+DORM.US,D,20140224,000000,56.23,57.24,56.03,56.82,242588,0
+DORM.US,D,20140225,000000,57.04,57.25,55.5,55.86,208791,0
+DORM.US,D,20140226,000000,55.88,57.57,54.99,56.87,315107,0
+DORM.US,D,20140227,000000,56.66,57.39,56.08,57.1,325795,0
+DORM.US,D,20140228,000000,57.28,58.2,57.04,57.62,233944,0
+DORM.US,D,20140303,000000,57.12,58.13,56.41,57.06,242770,0
+DORM.US,D,20140304,000000,57.81,58.89,57.09,58.64,236658,0
+DORM.US,D,20140305,000000,58.64,59.38,58.01,59.13,418528,0
+DORM.US,D,20140306,000000,59.3,59.81,58.81,59.7,267688,0
+DORM.US,D,20140307,000000,60.41,60.41,59.37,59.92,275372,0
+DORM.US,D,20140310,000000,59.81,60.17,59.3,59.86,206677,0
+DORM.US,D,20140311,000000,59.66,59.84,58.96,59.17,209145,0
+DORM.US,D,20140312,000000,58.96,59.19,58.57,58.91,122553,0
+DORM.US,D,20140313,000000,59.15,59.73,57.81,58.36,150958,0
+DORM.US,D,20140314,000000,58.19,58.95,58.015,58.29,161552,0
+DORM.US,D,20140317,000000,58.93,59.31,57.98,58.1,229019,0
+DORM.US,D,20140318,000000,58.29,59.17,58.2,58.95,226876,0
+DORM.US,D,20140319,000000,58.98,59.5,58.335,58.76,212937,0
+DORM.US,D,20140320,000000,58.56,59.09,57.77,58.99,415521,0
+DORM.US,D,20140321,000000,59.2,60.47,58.88,60.08,378561,0
+DORM.US,D,20140324,000000,60.04,60.44,58.2,58.85,374600,0
+DORM.US,D,20140325,000000,59.125,59.659,58.33,58.81,264108,0
+DORM.US,D,20140326,000000,59.1,59.83,58.9,59.06,447400,0
+DORM.US,D,20140327,000000,58.7,59.15,57.62,58.01,303505,0
+DORM.US,D,20140328,000000,57.89,58.89,57.65,58.01,258855,0
+DORM.US,D,20140331,000000,58.24,59.1,58.16,59.06,277367,0
+DORM.US,D,20140401,000000,59.2,60.82,59.17,60.71,338541,0
+DORM.US,D,20140402,000000,60.79,60.84,60.448,60.67,316558,0
+DORM.US,D,20140403,000000,60.58,60.73,60.055,60.21,308360,0
+DORM.US,D,20140404,000000,60.78,60.99,57.66,57.98,420303,0
+DORM.US,D,20140407,000000,57.83,58.79,57.15,57.59,276736,0
+DORM.US,D,20140408,000000,57.71,58.14,56.93,57.88,308241,0
+DORM.US,D,20140409,000000,57.95,58.39,57.52,57.87,360172,0
+DORM.US,D,20140410,000000,57.9,57.96,56.6,56.98,212752,0
+DORM.US,D,20140411,000000,56.51,57.083,55.52,55.94,459812,0
+DORM.US,D,20140414,000000,56.22,56.87,55.45,56.07,206134,0
+DORM.US,D,20140415,000000,56,56.88,55.061,56.65,308501,0
+DORM.US,D,20140416,000000,56.95,58.21,56.78,57.85,411552,0
+DORM.US,D,20140417,000000,57.93,59.185,57.46,57.88,289220,0
+DORM.US,D,20140421,000000,58.39,58.39,57.173,57.59,130001,0
+DORM.US,D,20140422,000000,58.08,58.37,57.53,57.87,272081,0
+DORM.US,D,20140423,000000,57.85,58.37,57.262,57.74,165873,0
+DORM.US,D,20140424,000000,58.04,58.4,57.471,57.72,180911,0
+DORM.US,D,20140425,000000,57.3,57.829,56.18,57.12,228102,0
+DORM.US,D,20140428,000000,57.46,57.97,55.55,56.23,326828,0
+DORM.US,D,20140429,000000,59.79,59.99,55.64,57.1,1003882,0
+DORM.US,D,20140430,000000,57.27,58.11,56.13,57.55,365648,0
+DORM.US,D,20140501,000000,57.43,58,56.71,57.09,201469,0
+DORM.US,D,20140502,000000,57.21,58,57.02,57.64,180421,0
+DORM.US,D,20140505,000000,57,57.77,56.96,57.48,132936,0
+DORM.US,D,20140506,000000,57.25,57.62,56.48,56.71,250974,0
+DORM.US,D,20140507,000000,56.64,57.7,55.01,55.22,417698,0
+DORM.US,D,20140508,000000,55.14,55.94,54.15,54.48,226600,0
+DORM.US,D,20140509,000000,54.31,54.74,53.6,54.36,197457,0
+DORM.US,D,20140512,000000,54.15,56.38,54.13,55.94,265687,0
+DORM.US,D,20140513,000000,56.07,56.92,54.73,54.86,264195,0
+DORM.US,D,20140514,000000,54.93,54.93,53.65,53.69,195938,0
+DORM.US,D,20140515,000000,53.45,54.08,52.37,52.69,272477,0
+DORM.US,D,20140516,000000,52.58,53.16,51.59,52.92,368779,0
+DORM.US,D,20140519,000000,52.75,53.42,52.4,52.93,398484,0
+DORM.US,D,20140520,000000,53.59,54.71,52.61,52.8,437441,0
+DORM.US,D,20140521,000000,53.07,53.55,52.64,53.3,256054,0
+DORM.US,D,20140522,000000,53.31,54.01,52.86,53.84,210989,0
+DORM.US,D,20140523,000000,53.63,54.8,53.63,54.45,220231,0
+DORM.US,D,20140527,000000,54.99,55.88,54.76,55.34,184856,0
+DORM.US,D,20140528,000000,55.2,55.54,54.58,55.33,341460,0
+DORM.US,D,20140529,000000,55.56,55.56,54.07,54.26,184947,0
+DORM.US,D,20140530,000000,53.96,54.6,53.06,53.13,306406,0
+DORM.US,D,20140602,000000,52.63,53,52.42,52.7,431390,0
+DORM.US,D,20140603,000000,52.11,53.05,51.88,52.94,264402,0
+DORM.US,D,20140604,000000,52.56,53.35,52.1,52.22,251608,0
+DORM.US,D,20140605,000000,52.3,52.91,51.79,52.67,387522,0
+DORM.US,D,20140606,000000,53.02,53.62,52.4,52.62,384856,0
+DORM.US,D,20140609,000000,52.39,53.7,52.305,53.25,151861,0
+DORM.US,D,20140610,000000,53.5,54.21,53.37,54.01,300700,0
+DORM.US,D,20140611,000000,53.75,54.57,53.44,53.71,276911,0
+DORM.US,D,20140612,000000,53.6,53.7,52.74,52.88,190880,0
+DORM.US,D,20140613,000000,52.77,52.845,51.94,51.99,343637,0
+DORM.US,D,20140616,000000,51.89,52.1,49.84,50.06,622984,0
+DORM.US,D,20140617,000000,50.06,50.53,49.2,50.51,423885,0
+DORM.US,D,20140618,000000,50.65,50.88,50.35,50.52,284566,0
+DORM.US,D,20140619,000000,50.5,51.61,50.05,51.54,388332,0
+DORM.US,D,20140620,000000,51.85,51.85,50.78,51.58,366786,0
+DORM.US,D,20140623,000000,51.41,51.674,48.61,48.66,733648,0
+DORM.US,D,20140624,000000,48.88,49.542,47.92,47.99,404669,0
+DORM.US,D,20140625,000000,47.76,48.475,47.48,48.03,263341,0
+DORM.US,D,20140626,000000,48.08,48.47,47.53,48.41,215532,0
+DORM.US,D,20140627,000000,48.08,49.97,48.08,49.75,502348,0
+DORM.US,D,20140630,000000,49.75,49.795,48.775,49.32,283581,0
+DORM.US,D,20140701,000000,49.54,50.33,49.21,49.47,257389,0
+DORM.US,D,20140702,000000,49.25,49.72,49.16,49.32,136300,0
+DORM.US,D,20140703,000000,48.95,49.86,48.95,49.72,89225,0
+DORM.US,D,20140707,000000,49.82,50.7,49.3,49.84,241630,0
+DORM.US,D,20140708,000000,49.76,49.82,48.85,49.49,371539,0
+DORM.US,D,20140709,000000,49.53,49.82,48.88,49,224336,0
+DORM.US,D,20140710,000000,47.89,48.93,47.71,48.73,350384,0
+DORM.US,D,20140711,000000,48.54,49.55,48.54,49.23,197453,0
+DORM.US,D,20140714,000000,49.61,49.76,49.17,49.39,221863,0
+DORM.US,D,20140715,000000,49.21,49.53,48.81,48.95,293567,0
+DORM.US,D,20140716,000000,49.27,49.44,48.58,48.76,252219,0
+DORM.US,D,20140717,000000,48.38,48.97,48.25,48.6,294724,0
+DORM.US,D,20140718,000000,48.38,48.6,47.9,47.94,351481,0
+DORM.US,D,20140721,000000,47.7,47.96,47.13,47.52,426334,0
+DORM.US,D,20140722,000000,47.69,48.14,47.4,48.01,221603,0
+DORM.US,D,20140723,000000,48.28,48.73,47.95,48.27,286307,0
+DORM.US,D,20140724,000000,48.38,48.59,47.82,47.88,151072,0
+DORM.US,D,20140725,000000,47.48,48.45,47.48,48.38,243764,0
+DORM.US,D,20140728,000000,48.36,49.68,48.09,49.57,629355,0
+DORM.US,D,20140729,000000,49.43,49.44,48.25,48.32,308137,0
+DORM.US,D,20140730,000000,45.15,46.21,42.68,44.01,2720799,0
+DORM.US,D,20140731,000000,43.43,44.08,42.84,43.38,1041433,0
+DORM.US,D,20140801,000000,43.43,43.68,42.19,42.31,947645,0
+DORM.US,D,20140804,000000,42.45,42.84,41.33,42,966492,0
+DORM.US,D,20140805,000000,41.73,43.06,41.37,42.6,748417,0
+DORM.US,D,20140806,000000,42.43,43.125,42.38,42.87,638833,0
+DORM.US,D,20140807,000000,42.85,43.175,41.99,42.05,314044,0
+DORM.US,D,20140808,000000,42.39,42.39,41.94,42.23,360413,0
+DORM.US,D,20140811,000000,42.4,42.88,42.04,42.51,255416,0
+DORM.US,D,20140812,000000,42.35,42.62,42.09,42.25,148156,0
+DORM.US,D,20140813,000000,42.33,42.44,42.09,42.33,182139,0
+DORM.US,D,20140814,000000,42.26,43.55,42.26,43.37,223803,0
+DORM.US,D,20140815,000000,43.51,43.8,42.54,43.17,334036,0
+DORM.US,D,20140818,000000,43.54,43.726,42.72,42.96,249481,0
+DORM.US,D,20140819,000000,42.95,44.135,42.708,43.97,263211,0
+DORM.US,D,20140820,000000,43.87,44.38,43.65,44.18,137322,0
+DORM.US,D,20140821,000000,44.01,44.258,43.34,44.13,144048,0
+DORM.US,D,20140822,000000,44.1,44.54,43.89,43.93,185267,0
+DORM.US,D,20140825,000000,44.21,44.436,43.66,43.7,117771,0
+DORM.US,D,20140826,000000,43.7,44.3,43.59,44.06,139136,0
+DORM.US,D,20140827,000000,44.11,44.315,43.743,43.97,122106,0
+DORM.US,D,20140828,000000,43.92,44.42,43.63,44.39,124368,0
+DORM.US,D,20140829,000000,44.63,45.06,44.18,44.83,143087,0
+DORM.US,D,20140902,000000,44.88,45.376,44.59,45.2,222869,0
+DORM.US,D,20140903,000000,45.47,45.47,44,44.25,256195,0
+DORM.US,D,20140904,000000,44.28,44.845,44.26,44.3,247238,0
+DORM.US,D,20140905,000000,44.26,44.76,43.99,44.56,145637,0
+DORM.US,D,20140908,000000,44.67,44.85,44.34,44.49,196290,0
+DORM.US,D,20140909,000000,44.4,44.4,43.3,43.37,212326,0
+DORM.US,D,20140910,000000,43.3,43.57,43,43.35,336406,0
+DORM.US,D,20140911,000000,43.07,43.35,42.78,42.85,298693,0
+DORM.US,D,20140912,000000,42.85,42.85,42.35,42.46,330763,0
+DORM.US,D,20140915,000000,42.35,42.35,41.09,41.4,322181,0
+DORM.US,D,20140916,000000,41.33,42.55,39.17,39.37,860429,0
+DORM.US,D,20140917,000000,38.04,39.6,37.22,39.39,1599833,0
+DORM.US,D,20140918,000000,39.35,41.56,39.3,41.33,1078192,0
+DORM.US,D,20140919,000000,41.86,42.27,40.95,42.23,685233,0
+DORM.US,D,20140922,000000,42.09,42.09,41.29,41.73,629880,0
+DORM.US,D,20140923,000000,41.49,41.76,40.96,41.25,425568,0
+DORM.US,D,20140924,000000,41.25,41.464,41.13,41.24,337961,0
+DORM.US,D,20140925,000000,41.2,41.31,40.85,41.06,274962,0
+DORM.US,D,20140926,000000,41.07,41.172,40.71,40.85,260696,0
+DORM.US,D,20140929,000000,40.59,40.9,40.268,40.59,321078,0
+DORM.US,D,20140930,000000,40.5,40.82,40.03,40.06,535400,0
+DORM.US,D,20141001,000000,39.8,40.92,39.73,40.75,582157,0
+DORM.US,D,20141002,000000,40.87,43.04,40.655,42.68,620731,0
+DORM.US,D,20141003,000000,43,45.14,43,44.03,788363,0
+DORM.US,D,20141006,000000,44.15,44.65,43.79,43.98,389220,0
+DORM.US,D,20141007,000000,43.75,44.17,42.91,43.03,550428,0
+DORM.US,D,20141008,000000,43.02,43.33,41.67,42.83,540014,0
+DORM.US,D,20141009,000000,42.89,43.38,41.85,42.24,571635,0
+DORM.US,D,20141010,000000,42.31,42.53,41.7,41.91,536407,0
+DORM.US,D,20141013,000000,42.12,42.49,41.55,41.63,361735,0
+DORM.US,D,20141014,000000,42.01,43,41.86,42.71,520779,0
+DORM.US,D,20141015,000000,42.25,44.03,42,43.94,415022,0
+DORM.US,D,20141016,000000,43.45,44.7,42.84,43.62,597543,0
+DORM.US,D,20141017,000000,44.05,44.05,43.1,43.19,263644,0
+DORM.US,D,20141020,000000,43.11,43.745,43,43.6,277393,0
+DORM.US,D,20141021,000000,43.96,44.23,43.71,44.08,305464,0
+DORM.US,D,20141022,000000,44.2,44.75,43.53,43.57,225167,0
+DORM.US,D,20141023,000000,43.9,44.57,43.54,43.96,300560,0
+DORM.US,D,20141024,000000,44.15,44.39,43.5,43.54,290761,0
+DORM.US,D,20141027,000000,43.5,44.09,43.13,44.01,262661,0
+DORM.US,D,20141028,000000,40.05,43.22,40.05,42.67,1163310,0
+DORM.US,D,20141029,000000,42.81,44.08,41.81,43.96,362623,0
+DORM.US,D,20141030,000000,43.37,45.28,42.71,44.8,294484,0
+DORM.US,D,20141031,000000,45.27,46.43,45.21,46.36,404834,0
+DORM.US,D,20141103,000000,46.54,47,46.03,46.77,288882,0
+DORM.US,D,20141104,000000,46.69,46.97,46.12,46.71,219789,0
+DORM.US,D,20141105,000000,47.11,47.453,46.08,46.46,277095,0
+DORM.US,D,20141106,000000,46.48,47.84,46.32,47.57,212715,0
+DORM.US,D,20141107,000000,47.51,47.58,46.02,46.6,207695,0
+DORM.US,D,20141110,000000,46.65,47.13,46.3,47.13,170519,0
+DORM.US,D,20141111,000000,47.19,47.66,46.99,47.42,142005,0
+DORM.US,D,20141112,000000,47.14,47.925,47,47.72,339758,0
+DORM.US,D,20141113,000000,47.84,47.863,47.3,47.47,161885,0
+DORM.US,D,20141114,000000,47.58,48.11,47.254,47.5,244646,0
+DORM.US,D,20141117,000000,47.59,48.02,47,47.15,181686,0
+DORM.US,D,20141118,000000,47.33,48.36,45.705,46.12,334988,0
+DORM.US,D,20141119,000000,46.21,46.92,45.92,46.5,315896,0
+DORM.US,D,20141120,000000,46.24,47.48,46.24,47.44,186675,0
+DORM.US,D,20141121,000000,48.01,48.147,46.8,47.16,228423,0
+DORM.US,D,20141124,000000,47.22,48.04,47.18,48.04,157233,0
+DORM.US,D,20141125,000000,48,48,46.35,46.81,221634,0
+DORM.US,D,20141126,000000,46.56,47.02,45.9,46.81,142681,0
+DORM.US,D,20141128,000000,47.23,48,46.54,47.33,102232,0
+DORM.US,D,20141201,000000,47.13,47.85,46.939,47.42,172441,0
+DORM.US,D,20141202,000000,47.01,48.81,47.01,48.7,228291,0
+DORM.US,D,20141203,000000,48.7,51.75,48.67,50.55,739939,0
+DORM.US,D,20141204,000000,50.35,50.86,49.89,50.07,302569,0
+DORM.US,D,20141205,000000,49.96,50.625,49.49,49.56,175198,0
+DORM.US,D,20141208,000000,49.16,49.59,47.94,48,160783,0
+DORM.US,D,20141209,000000,47,49.63,47,49.55,201556,0
+DORM.US,D,20141210,000000,49.55,50.08,48.335,48.39,168266,0
+DORM.US,D,20141211,000000,48.52,50.15,48.52,49.54,190370,0
+DORM.US,D,20141212,000000,48.9,49.89,48.9,49.51,191704,0
+DORM.US,D,20141215,000000,49.32,50.31,49.32,49.5,176830,0
+DORM.US,D,20141216,000000,49.1,50,48.4,48.98,219539,0
+DORM.US,D,20141217,000000,48.98,49.57,48.33,49.18,314347,0
+DORM.US,D,20141218,000000,49.61,49.99,47.08,47.66,359695,0
+DORM.US,D,20141219,000000,47.5,47.71,46.35,47.3,558597,0
+DORM.US,D,20141222,000000,47.22,48.59,46.73,48.55,196013,0
+DORM.US,D,20141223,000000,48.88,49.6,48.23,48.47,139349,0
+DORM.US,D,20141224,000000,48.51,48.93,48.32,48.32,69946,0
+DORM.US,D,20141226,000000,48.49,49.1,48.1,48.86,86062,0
+DORM.US,D,20141229,000000,48.73,49.65,48.31,49.17,149203,0
+DORM.US,D,20141230,000000,49.12,49.39,48.56,48.74,150898,0
+DORM.US,D,20141231,000000,48.9,49.37,47.93,48.27,455367,0
+DORM.US,D,20150102,000000,48.4,48.79,47.12,48.03,199522,0
+DORM.US,D,20150105,000000,47.83,48.63,46.55,47.9,325287,0
+DORM.US,D,20150106,000000,47.78,48.71,47.33,48,369933,0
+DORM.US,D,20150107,000000,48.36,48.44,47.83,48.34,162951,0
+DORM.US,D,20150108,000000,48.68,50.58,48.62,50.3,558010,0
+DORM.US,D,20150109,000000,50.36,50.36,47.57,47.63,170569,0
+DORM.US,D,20150112,000000,47.51,47.55,46.36,47.23,124201,0
+DORM.US,D,20150113,000000,47.55,48.12,46.47,47.27,134609,0
+DORM.US,D,20150114,000000,46.73,47.27,45.52,46.35,163845,0
+DORM.US,D,20150115,000000,46.52,46.8,45.36,45.58,122995,0
+DORM.US,D,20150116,000000,45.43,46.5,45.127,46.39,165512,0
+DORM.US,D,20150120,000000,46.35,47.95,46.22,47.86,188564,0
+DORM.US,D,20150121,000000,47.97,48.26,47.65,47.93,191631,0
+DORM.US,D,20150122,000000,48,49.45,47.44,48.75,273179,0
+DORM.US,D,20150123,000000,48.55,48.85,48.15,48.7,137258,0
+DORM.US,D,20150126,000000,48.59,48.97,47.941,48.72,125997,0
+DORM.US,D,20150127,000000,48.22,48.45,47.54,48.05,117312,0
+DORM.US,D,20150128,000000,48.148,48.3,46.83,47.09,136206,0
+DORM.US,D,20150129,000000,48.76,48.83,47.03,47.61,116458,0
+DORM.US,D,20150130,000000,47.33,47.6,45.7,45.73,218322,0
+DORM.US,D,20150202,000000,45.74,47.12,45.435,46.89,179757,0
+DORM.US,D,20150203,000000,47.24,48.465,46.714,47.99,157236,0
+DORM.US,D,20150204,000000,47.97,48.53,47.91,48.14,230382,0
+DORM.US,D,20150205,000000,48.45,48.75,47.82,48.25,151950,0
+DORM.US,D,20150206,000000,48.37,48.8,48.35,48.69,156497,0
+DORM.US,D,20150209,000000,48.3,48.8,47.694,48.08,155564,0
+DORM.US,D,20150210,000000,48.55,48.9,47.65,48.26,234084,0
+DORM.US,D,20150211,000000,48.11,48.4,47.42,47.89,121060,0
+DORM.US,D,20150212,000000,47.97,47.97,46.76,47.86,171336,0
+DORM.US,D,20150213,000000,47.99,48.18,47.69,47.81,116761,0
+DORM.US,D,20150217,000000,47.56,48.25,47.18,47.5,185548,0
+DORM.US,D,20150218,000000,45,46.28,43.65,45.42,1232952,0
+DORM.US,D,20150219,000000,45.18,45.2,44.48,44.94,790933,0
+DORM.US,D,20150220,000000,45.06,45.16,44.09,44.88,445724,0
+DORM.US,D,20150223,000000,44.66,45.01,44.08,44.75,231493,0
+DORM.US,D,20150224,000000,44.88,45,44.354,44.74,416570,0
+DORM.US,D,20150225,000000,44.81,45.5,44.8,45.12,241340,0
+DORM.US,D,20150226,000000,45.32,45.54,44.225,44.52,387006,0
+DORM.US,D,20150227,000000,44.34,44.71,44.064,44.11,186907,0
+DORM.US,D,20150302,000000,44.15,44.77,44.12,44.54,249300,0
+DORM.US,D,20150303,000000,44.18,45,44.18,44.88,142900,0
+DORM.US,D,20150304,000000,44.79,44.96,44.53,44.75,203300,0
+DORM.US,D,20150305,000000,44.92,45.75,44.61,45.6,250600,0
+DORM.US,D,20150306,000000,45.3,45.82,45,45.03,486300,0
+DORM.US,D,20150309,000000,45.13,45.51,44.99,45.36,140700,0
+DORM.US,D,20150310,000000,45.71,46.13,45.06,46,214300,0
+DORM.US,D,20150311,000000,45.99,46.63,45.51,46.35,328300,0
+DORM.US,D,20150312,000000,46.63,47.55,46.38,46.83,415900,0
+DORM.US,D,20150313,000000,46.85,46.85,45.87,46.07,355800,0
+DORM.US,D,20150316,000000,46.2,46.41,45.82,46.14,375700,0
+DORM.US,D,20150317,000000,46.11,47.17,46.02,47.15,244000,0
+DORM.US,D,20150318,000000,47.09,47.52,46.86,47.36,200200,0
+DORM.US,D,20150319,000000,47.33,47.6,47.14,47.28,215900,0
+DORM.US,D,20150320,000000,47.74,48.32,47.22,47.85,274800,0
+DORM.US,D,20150323,000000,47.77,48.41,47.39,48.1,212900,0
+DORM.US,D,20150324,000000,48.79,48.79,48.18,48.57,197900,0
+DORM.US,D,20150325,000000,48.47,48.72,47.95,48.08,295300,0
+DORM.US,D,20150326,000000,47.97,48.34,47.41,48.29,302700,0
+DORM.US,D,20150327,000000,48.4,48.89,48.13,48.55,197200,0
+DORM.US,D,20150330,000000,48.76,50.12,48.52,49.75,364000,0
+DORM.US,D,20150331,000000,49.56,51.26,49.56,49.75,479602,0
+DORM.US,D,20150401,000000,49.96,50.03,48.79,49.71,259100,0
+DORM.US,D,20150402,000000,49.52,50.31,49.09,50.17,249500,0
+DORM.US,D,20150406,000000,49.73,51.1,49.43,50.48,201300,0
+DORM.US,D,20150407,000000,50.31,50.5,49.03,49.84,201538,0
+DORM.US,D,20150408,000000,49.61,50.01,49.47,49.92,201400,0
+DORM.US,D,20150409,000000,49.91,50.29,49.3,49.62,182706,0
+DORM.US,D,20150410,000000,49.64,50,49.58,49.75,110100,0
+DORM.US,D,20150413,000000,49.63,50.04,49.48,49.9,136200,0
+DORM.US,D,20150414,000000,49.89,50.49,49.77,50.12,240300,0
+DORM.US,D,20150415,000000,50.38,51.5,50.124,51.35,248922,0
+DORM.US,D,20150416,000000,51.16,51.356,50.45,50.61,402571,0
+DORM.US,D,20150417,000000,50.18,51.1,49.5,50.04,579900,0
+DORM.US,D,20150420,000000,50.44,50.69,50.25,50.45,336907,0
+DORM.US,D,20150421,000000,50.6,50.91,49.63,49.76,264805,0
+DORM.US,D,20150422,000000,50.35,50.35,49.16,49.83,288398,0
+DORM.US,D,20150423,000000,49.59,50.11,49.18,49.29,305400,0
+DORM.US,D,20150424,000000,49.3,49.85,48.57,48.6,337598,0
+DORM.US,D,20150427,000000,48.86,50.66,48.68,50.55,628700,0
+DORM.US,D,20150428,000000,48.76,50,47.06,48.09,982076,0
+DORM.US,D,20150429,000000,47.51,47.77,46.57,46.83,452400,0
+DORM.US,D,20150430,000000,46.73,47.16,46.14,46.83,435900,0
+DORM.US,D,20150501,000000,46.87,47.64,45.97,47.09,334700,0
+DORM.US,D,20150504,000000,47.3,47.96,47.1,47.65,231800,0
+DORM.US,D,20150505,000000,47.52,47.99,47.27,47.42,207600,0
+DORM.US,D,20150506,000000,47.4,47.7,47,47.52,146656,0
+DORM.US,D,20150507,000000,47.39,48.07,47.25,47.73,153652,0
+DORM.US,D,20150508,000000,48.18,48.76,47.8,48.01,160500,0
+DORM.US,D,20150511,000000,47.81,48.53,47.25,47.28,169600,0
+DORM.US,D,20150512,000000,46.8,47.24,46.37,47.11,207111,0
+DORM.US,D,20150513,000000,47.14,48.56,46.65,46.74,229970,0
+DORM.US,D,20150514,000000,46.92,47.58,46.82,47.34,155800,0
+DORM.US,D,20150515,000000,47.5,47.95,47.13,47.95,221620,0
+DORM.US,D,20150518,000000,48,48.07,47.22,47.26,287550,0
+DORM.US,D,20150519,000000,47.22,47.93,46.75,47.91,128287,0
+DORM.US,D,20150520,000000,48.56,48.6,47.59,48.12,101400,0
+DORM.US,D,20150521,000000,47.98,48.68,47.85,48.22,168600,0
+DORM.US,D,20150522,000000,48.16,48.58,47.73,47.91,100100,0
+DORM.US,D,20150526,000000,47.64,48.32,46.67,47,211936,0
+DORM.US,D,20150527,000000,47.16,47.72,46.82,47.54,265000,0
+DORM.US,D,20150528,000000,47.41,47.81,47,47.48,309796,0
+DORM.US,D,20150529,000000,47.82,47.89,46.43,46.66,256700,0
+DORM.US,D,20150601,000000,47.53,49.24,46.95,47.86,790169,0
+DORM.US,D,20150602,000000,47.79,48.4,47.39,47.85,362230,0
+DORM.US,D,20150603,000000,47.86,48,47.2,47.84,408900,0
+DORM.US,D,20150604,000000,47.63,48.47,47.19,48.45,427800,0
+DORM.US,D,20150605,000000,48.39,49.03,48.29,48.98,251200,0
+DORM.US,D,20150608,000000,48.99,49.12,48.46,49,238400,0
+DORM.US,D,20150609,000000,48.94,49.88,48.94,49.78,271332,0
+DORM.US,D,20150610,000000,50.39,50.76,49.94,50.26,352570,0
+DORM.US,D,20150611,000000,50.4,50.4,49.81,49.95,89927,0
+DORM.US,D,20150612,000000,49.98,50.02,49.38,49.97,172400,0
+DORM.US,D,20150615,000000,49.48,49.48,48.79,49.21,314400,0
+DORM.US,D,20150616,000000,49.25,49.45,48.84,49.11,198100,0
+DORM.US,D,20150617,000000,49.08,49.39,48.47,48.9,270400,0
+DORM.US,D,20150618,000000,49.05,49.77,48.9,49.56,292300,0
+DORM.US,D,20150619,000000,49.66,50.01,49.45,49.72,318000,0
+DORM.US,D,20150622,000000,49.75,50.06,49.58,49.78,154900,0
+DORM.US,D,20150623,000000,49.63,49.7,48.28,49.61,313245,0
+DORM.US,D,20150624,000000,49.5,49.86,48.77,49.03,302000,0
+DORM.US,D,20150625,000000,49.11,49.2,48.36,48.47,283200,0
+DORM.US,D,20150626,000000,48.43,49.18,48.43,48.98,427500,0
+DORM.US,D,20150629,000000,48.81,48.81,47.85,47.94,222700,0
+DORM.US,D,20150630,000000,48.08,48.09,47.47,47.66,219109,0
+DORM.US,D,20150701,000000,47.99,48.27,47.47,48.16,205700,0
+DORM.US,D,20150702,000000,47.98,48.28,47.3,47.66,258900,0
+DORM.US,D,20150706,000000,47.2,48,47.13,47.87,252000,0
+DORM.US,D,20150707,000000,47.99,48.01,47.36,47.92,297000,0
+DORM.US,D,20150708,000000,47.66,47.93,46.88,47.34,322000,0
+DORM.US,D,20150709,000000,47.21,47.63,46.95,47.01,311100,0
+DORM.US,D,20150710,000000,47.42,48.22,47.28,47.98,192200,0
+DORM.US,D,20150713,000000,48.3,48.63,48.19,48.58,201600,0
+DORM.US,D,20150714,000000,48.45,48.755,48.15,48.74,169795,0
+DORM.US,D,20150715,000000,48.65,48.704,48.37,48.53,240940,0
+DORM.US,D,20150716,000000,48.68,49.12,48.43,48.94,178300,0
+DORM.US,D,20150717,000000,48.86,49.17,48.24,49.1,237300,0
+DORM.US,D,20150720,000000,49.05,49.51,49,49.49,227500,0
+DORM.US,D,20150721,000000,49.41,49.79,49.14,49.34,226300,0
+DORM.US,D,20150722,000000,49.1,49.39,48.69,49.19,181300,0
+DORM.US,D,20150723,000000,49.15,49.26,48.39,48.8,192000,0
+DORM.US,D,20150724,000000,48.64,48.77,47.59,47.72,260700,0
+DORM.US,D,20150727,000000,47.18,47.82,45.95,46.21,417700,0
+DORM.US,D,20150728,000000,46.54,47.42,45.98,47.3,536200,0
+DORM.US,D,20150729,000000,46.26,50.22,45.14,49.28,725900,0
+DORM.US,D,20150730,000000,49,50.72,48.84,50.51,534700,0
+DORM.US,D,20150731,000000,50.66,53.61,50.3,52.78,693200,0
+DORM.US,D,20150803,000000,52.91,53.14,51.99,53.1,279835,0
+DORM.US,D,20150804,000000,53.29,53.69,52.44,52.58,217000,0
+DORM.US,D,20150805,000000,52.72,52.97,52.24,52.32,193600,0
+DORM.US,D,20150806,000000,52.52,52.64,50.99,51.63,178108,0
+DORM.US,D,20150807,000000,51.49,52.01,51.41,51.84,153900,0
+DORM.US,D,20150810,000000,51.97,52.19,51.67,52,138200,0
+DORM.US,D,20150811,000000,51.69,52.635,51,51.42,151438,0
+DORM.US,D,20150812,000000,51.08,51.31,50.27,51.2,205700,0
+DORM.US,D,20150813,000000,51.29,52.54,50.87,52,252300,0
+DORM.US,D,20150814,000000,51.86,52.77,51.5,52.57,184600,0
+DORM.US,D,20150817,000000,52.78,52.78,52.02,52.15,198300,0
+DORM.US,D,20150818,000000,52.15,52.15,51.03,51.47,239300,0
+DORM.US,D,20150819,000000,51.12,51.49,50.51,51.05,137200,0
+DORM.US,D,20150820,000000,50.54,50.73,50.2,50.36,218400,0
+DORM.US,D,20150821,000000,49.61,50.6,49.55,49.7,413400,0
+DORM.US,D,20150824,000000,47.3,50.33,47.04,48.51,467472,0
+DORM.US,D,20150825,000000,49.94,50.25,49.15,49.34,310900,0
+DORM.US,D,20150826,000000,50.17,51.05,49.15,50.7,382600,0
+DORM.US,D,20150827,000000,51,51.56,50.32,50.81,187700,0
+DORM.US,D,20150828,000000,50.47,50.89,49.99,50.42,329600,0
+DORM.US,D,20150831,000000,50.23,50.88,50.01,50.35,131900,0
+DORM.US,D,20150901,000000,49.71,50.32,49.64,50.25,362400,0
+DORM.US,D,20150902,000000,50.95,51.37,50.09,50.35,284700,0
+DORM.US,D,20150903,000000,50.43,50.98,50.02,50.29,218600,0
+DORM.US,D,20150904,000000,49.63,50.19,49.63,49.93,228300,0
+DORM.US,D,20150908,000000,50.67,50.86,50.27,50.4,185300,0
+DORM.US,D,20150909,000000,50.73,51.03,49.99,50.07,221900,0
+DORM.US,D,20150910,000000,50.05,50.71,49.8,50.21,153977,0
+DORM.US,D,20150911,000000,49.85,50.53,49.85,50.25,97600,0
+DORM.US,D,20150914,000000,50.39,50.42,50.02,50.2,74700,0
+DORM.US,D,20150915,000000,50.33,50.9,50.3,50.69,117400,0
+DORM.US,D,20150916,000000,50.8,51.88,50.5,51.79,138400,0
+DORM.US,D,20150917,000000,51.75,52.96,51.52,52.34,188953,0
+DORM.US,D,20150918,000000,51.67,52.35,51.25,51.4,223600,0
+DORM.US,D,20150921,000000,51.62,51.8,50.98,51.42,270500,0
+DORM.US,D,20150922,000000,50.91,51.18,50.28,50.75,165900,0
+DORM.US,D,20150923,000000,50.96,51.2,50.45,50.97,141814,0
+DORM.US,D,20150924,000000,50.4,50.4,48.37,48.89,482959,0
+DORM.US,D,20150925,000000,49.3,50.68,48.47,50.16,369200,0
+DORM.US,D,20150928,000000,50.17,50.26,49.33,49.6,210872,0
+DORM.US,D,20150929,000000,49.71,50.36,49.57,50.11,130600,0
+DORM.US,D,20150930,000000,50.62,51.01,50.07,50.89,190600,0
+DORM.US,D,20151001,000000,50.95,51.37,49.84,51.08,210900,0
+DORM.US,D,20151002,000000,50.81,51.33,50.12,51.15,128500,0
+DORM.US,D,20151005,000000,51.54,52.77,51.482,52.74,101980,0
+DORM.US,D,20151006,000000,52.75,53,51.75,51.78,126700,0
+DORM.US,D,20151007,000000,52.19,53.48,52.03,52.76,209460,0
+DORM.US,D,20151008,000000,52.69,53.04,52.26,52.54,177400,0
+DORM.US,D,20151009,000000,52.81,53.29,52.64,52.9,124200,0
+DORM.US,D,20151012,000000,53.25,53.38,52.72,53.15,149106,0
+DORM.US,D,20151013,000000,52.92,53.7,52.33,52.42,158300,0
+DORM.US,D,20151014,000000,53.21,53.36,51.91,52.25,207200,0
+DORM.US,D,20151015,000000,52.55,53.75,50.08,51.13,344100,0
+DORM.US,D,20151016,000000,51.27,51.27,50.14,51.04,264000,0
+DORM.US,D,20151019,000000,50.55,51.29,50.5,51.04,114173,0
+DORM.US,D,20151020,000000,50.66,51.64,50.66,51.35,223300,0
+DORM.US,D,20151021,000000,51.32,51.59,50.36,50.89,130200,0
+DORM.US,D,20151022,000000,51.08,51.9,50.91,51.44,153000,0
+DORM.US,D,20151023,000000,51.87,52.4,51.45,51.6,202000,0
+DORM.US,D,20151026,000000,51.5,51.77,50.98,51.23,327300,0
+DORM.US,D,20151027,000000,50.89,51.54,50.72,51.28,313400,0
+DORM.US,D,20151028,000000,50,50.68,47.02,47.43,1509300,0
+DORM.US,D,20151029,000000,47.2,47.78,46.45,46.56,875800,0
+DORM.US,D,20151030,000000,46.67,47.09,46.26,46.68,522600,0
+DORM.US,D,20151102,000000,46.65,47.442,46.49,46.78,353564,0
+DORM.US,D,20151103,000000,46.79,48.04,46.45,47.85,322000,0
+DORM.US,D,20151104,000000,47.96,48.57,47.83,48.17,341598,0
+DORM.US,D,20151105,000000,48.2,48.92,48,48.74,175000,0
+DORM.US,D,20151106,000000,48.51,48.97,47.57,47.95,352400,0
+DORM.US,D,20151109,000000,47.98,49,47.69,47.81,255816,0
+DORM.US,D,20151110,000000,47.74,49.12,47.61,49.05,209900,0
+DORM.US,D,20151111,000000,49.24,49.5,48.69,48.98,198500,0
+DORM.US,D,20151112,000000,48.72,48.96,47.66,47.75,348600,0
+DORM.US,D,20151113,000000,47.46,47.7,45.87,45.92,417900,0
+DORM.US,D,20151116,000000,45.89,47.15,45.89,46.31,184000,0
+DORM.US,D,20151117,000000,46.42,46.91,45.98,46.05,189900,0
+DORM.US,D,20151118,000000,45.98,46.6,45.98,46.43,176800,0
+DORM.US,D,20151119,000000,46.36,46.62,45.97,46.1,268500,0
+DORM.US,D,20151120,000000,46.32,46.88,46.21,46.79,162800,0
+DORM.US,D,20151123,000000,46.74,47.75,46.65,47.4,175400,0
+DORM.US,D,20151124,000000,47.13,47.69,47.03,47.53,137500,0
+DORM.US,D,20151125,000000,47.51,48.37,47.45,47.98,125500,0
+DORM.US,D,20151127,000000,47.94,48.98,47.94,48.47,84600,0
+DORM.US,D,20151130,000000,48.73,48.8,47.67,47.72,210000,0
+DORM.US,D,20151201,000000,47.89,48.756,47.86,48.51,171166,0
+DORM.US,D,20151202,000000,48.55,48.95,48.08,48.15,173212,0
+DORM.US,D,20151203,000000,48.3,48.98,47.21,47.37,171017,0
+DORM.US,D,20151204,000000,47.36,48.16,47.02,48.04,256100,0
+DORM.US,D,20151207,000000,48.03,48.99,47.77,48.17,202900,0
+DORM.US,D,20151208,000000,47.85,48.89,47.81,48.58,227814,0
+DORM.US,D,20151209,000000,48.34,48.78,47.19,47.19,163300,0
+DORM.US,D,20151210,000000,47.09,48.36,45.73,46.67,164000,0
+DORM.US,D,20151211,000000,45.87,46.58,45.72,46.06,212900,0
+DORM.US,D,20151214,000000,46.01,46.6,45.8,46.03,284889,0
+DORM.US,D,20151215,000000,46.35,47.28,46.35,46.8,227800,0
+DORM.US,D,20151216,000000,47.1,48.37,46.42,47.03,254900,0
+DORM.US,D,20151217,000000,47.17,47.21,46.18,46.67,207600,0
+DORM.US,D,20151218,000000,46.42,46.56,45.5,45.76,401200,0
+DORM.US,D,20151221,000000,46.02,46.62,45.86,46.25,231900,0
+DORM.US,D,20151222,000000,46.35,47.18,46.23,47.13,240006,0
+DORM.US,D,20151223,000000,47.89,49.64,46.81,48.23,417700,0
+DORM.US,D,20151224,000000,48.32,50,48.07,49.08,111473,0
+DORM.US,D,20151228,000000,48.98,49.99,48.33,48.61,209328,0
+DORM.US,D,20151229,000000,48.83,50.25,48.82,49.46,217046,0
+DORM.US,D,20151230,000000,49.33,49.9,48.49,48.88,161451,0
+DORM.US,D,20151231,000000,48.8,49,47.47,47.47,132580,0
+DORM.US,D,20160104,000000,46.9,47.32,46.11,46.5,310084,0
+DORM.US,D,20160105,000000,46.6,47.06,46.26,46.31,155413,0
+DORM.US,D,20160106,000000,45.67,45.77,45.06,45.65,157044,0
+DORM.US,D,20160107,000000,44.96,45.49,44.361,44.68,190855,0
+DORM.US,D,20160108,000000,44.75,45.2,43.32,43.4,268583,0
+DORM.US,D,20160111,000000,43.24,43.82,42.96,43.8,242034,0
+DORM.US,D,20160112,000000,44.3,44.53,43.02,43.53,213296,0
+DORM.US,D,20160113,000000,43.51,43.93,41.34,41.74,309860,0
+DORM.US,D,20160114,000000,42.23,42.44,40.87,41.82,226054,0
+DORM.US,D,20160115,000000,40.79,41.96,40.79,41.82,217464,0
+DORM.US,D,20160119,000000,42.3,43.32,42.01,43.11,377100,0
+DORM.US,D,20160120,000000,42.74,43.95,42.7,43.83,448232,0
+DORM.US,D,20160121,000000,43.83,44.12,43.18,43.44,281152,0
+DORM.US,D,20160122,000000,44.11,44.61,43.58,44.28,182639,0
+DORM.US,D,20160125,000000,44.23,44.636,43.74,43.88,319745,0
+DORM.US,D,20160126,000000,43.99,44.51,43.32,44.32,383588,0
+DORM.US,D,20160127,000000,44.32,44.43,41.845,42.28,482609,0
+DORM.US,D,20160128,000000,42.73,42.73,41.78,42.25,185962,0
+DORM.US,D,20160129,000000,42.23,43.4,42.23,43.3,290248,0
+DORM.US,D,20160201,000000,43.1,43.75,42.61,43,417424,0
+DORM.US,D,20160202,000000,42.7,42.7,41.43,41.83,216710,0
+DORM.US,D,20160203,000000,42.25,42.71,40.95,41.67,484746,0
+DORM.US,D,20160204,000000,41.52,42.57,41.4545,42.43,244933,0
+DORM.US,D,20160205,000000,42.4,42.8,40.82,40.87,293095,0
+DORM.US,D,20160208,000000,40.56,42,40.18,41.73,298752,0
+DORM.US,D,20160209,000000,41.36,42.72,41.1001,41.67,309055,0
+DORM.US,D,20160210,000000,41.86,42.83,41.25,41.29,226936,0
+DORM.US,D,20160211,000000,40.75,41.925,40.17,40.89,213615,0
+DORM.US,D,20160212,000000,41.3,42.1389,40.81,41.59,307187,0
+DORM.US,D,20160216,000000,42.06,43.3,40.7,42.6,303530,0
+DORM.US,D,20160217,000000,43.5,47.87,42.71,47.04,953262,0
+DORM.US,D,20160218,000000,48.04,48.87,47.31,47.48,586575,0
+DORM.US,D,20160219,000000,47.37,49.29,47.06,48.77,305673,0
+DORM.US,D,20160222,000000,49.03,49.64,48.9,49.13,181045,0
+DORM.US,D,20160223,000000,48.94,49.39,48.42,49.1,242915,0
+DORM.US,D,20160224,000000,48.86,50.23,48.45,50.02,762287,0
+DORM.US,D,20160225,000000,50.21,51.68,49.68,51.36,434515,0
+DORM.US,D,20160226,000000,51.52,51.52,50.41,50.75,352022,0
+DORM.US,D,20160229,000000,50.77,51.56,49.93,50.57,294998,0
+DORM.US,D,20160301,000000,50.83,51.43,49.99,50.61,329712,0
+DORM.US,D,20160302,000000,50.64,51.105,49.96,51.08,243658,0
+DORM.US,D,20160303,000000,50.9,51.44,50.335,51.29,317926,0
+DORM.US,D,20160304,000000,51.44,51.92,50.85,51.9,259105,0
+DORM.US,D,20160307,000000,51.68,52.96,50.825,52.36,288060,0
+DORM.US,D,20160308,000000,51.96,52.67,50.67,52.51,202329,0
+DORM.US,D,20160309,000000,52.65,53.13,52.155,52.35,202276,0
+DORM.US,D,20160310,000000,52.68,52.73,51.04,52.19,211005,0
+DORM.US,D,20160311,000000,52.65,52.82,51.3601,52.78,226888,0
+DORM.US,D,20160314,000000,52.64,52.64,51.54,52.17,180685,0
+DORM.US,D,20160315,000000,51.95,52.41,51.4,51.73,177383,0
+DORM.US,D,20160316,000000,51.65,52.74,51.61,52.49,179514,0
+DORM.US,D,20160317,000000,52.25,53.27,51.6634,53.25,223637,0
+DORM.US,D,20160318,000000,53.35,54.63,53.15,54.38,453367,0
+DORM.US,D,20160321,000000,54.23,55,54.23,54.79,232042,0
+DORM.US,D,20160322,000000,54.4,54.76,53.46,53.53,154280,0
+DORM.US,D,20160323,000000,53.52,53.96,52.95,53.29,136253,0
+DORM.US,D,20160324,000000,53.21,53.52,52.56,53.49,127523,0
+DORM.US,D,20160328,000000,53.65,53.945,53.07,53.5,84496,0
+DORM.US,D,20160329,000000,53.27,54.49,53.27,54.37,139888,0
+DORM.US,D,20160330,000000,54.5,54.98,54.0653,54.68,116716,0
+DORM.US,D,20160331,000000,54.55,54.98,53.85,54.42,115403,0
+DORM.US,D,20160401,000000,53.99,54.54,53.17,53.66,200310,0
+DORM.US,D,20160404,000000,53.59,53.59,52.9,53.16,171618,0
+DORM.US,D,20160405,000000,52.84,53.22,52.251,52.77,125885,0
+DORM.US,D,20160406,000000,52.64,53,52.16,52.95,145309,0
+DORM.US,D,20160407,000000,52.79,52.88,51.12,51.59,148612,0
+DORM.US,D,20160408,000000,51.86,52.13,51.25,51.85,92308,0
+DORM.US,D,20160411,000000,52.09,52.79,51.595,52.06,109256,0
+DORM.US,D,20160412,000000,52.25,52.92,51.79,52.13,64770,0
+DORM.US,D,20160413,000000,52.64,53.6,51.82,53.55,89290,0
+DORM.US,D,20160414,000000,53.5,53.84,53.05,53.26,80541,0
+DORM.US,D,20160415,000000,52.98,53.67,52.19,53.43,85282,0
+DORM.US,D,20160418,000000,53.45,54.66,53.135,54.34,182445,0
+DORM.US,D,20160419,000000,54.62,54.78,53.58,53.73,81338,0
+DORM.US,D,20160420,000000,53.75,54.14,52.525,53.51,127619,0
+DORM.US,D,20160421,000000,53.67,53.67,52.4,52.81,124519,0
+DORM.US,D,20160422,000000,52.63,54.03,52.62,53.8,197056,0
+DORM.US,D,20160425,000000,53.8,53.8199,52.33,53.33,226648,0
+DORM.US,D,20160426,000000,53.97,54.59,52.97,54.12,229014,0
+DORM.US,D,20160427,000000,53.95,54.73,53.7,53.79,187870,0
+DORM.US,D,20160428,000000,53.6,54.18,53.24,53.33,149382,0
+DORM.US,D,20160429,000000,53.28,54.13,53.05,53.79,126425,0
+DORM.US,D,20160502,000000,54.06,54.43,53.5,53.57,123863,0
+DORM.US,D,20160503,000000,53.1,54.06,52.665,53.02,134940,0
+DORM.US,D,20160504,000000,52.89,53.24,52.62,52.98,101230,0
+DORM.US,D,20160505,000000,53.11,54.27,52.56,53.07,192227,0
+DORM.US,D,20160506,000000,52.98,54.03,52.73,53.76,111511,0
+DORM.US,D,20160509,000000,53.58,54.38,53.51,54.2,104742,0
+DORM.US,D,20160510,000000,54.23,54.99,53.91,54.74,104609,0
+DORM.US,D,20160511,000000,54.46,54.55,53.45,53.58,145190,0
+DORM.US,D,20160512,000000,53.65,54.78,53.65,54.11,130977,0
+DORM.US,D,20160513,000000,54.15,54.495,53.51,53.58,98586,0
+DORM.US,D,20160516,000000,53.73,54.2,53.425,53.65,231132,0
+DORM.US,D,20160517,000000,53.45,53.45,51.73,52.11,186656,0
+DORM.US,D,20160518,000000,51.92,54.04,51.34,52.64,295560,0
+DORM.US,D,20160519,000000,52.25,52.81,51.16,52.06,267800,0
+DORM.US,D,20160520,000000,52.32,52.84,51.76,52.07,224335,0
+DORM.US,D,20160523,000000,52.23,52.36,51.59,51.73,345747,0
+DORM.US,D,20160524,000000,52.06,54.28,52.06,54.12,152910,0
+DORM.US,D,20160525,000000,54.21,54.55,53.23,54.11,194168,0
+DORM.US,D,20160526,000000,54.31,54.45,53.75,53.98,94746,0
+DORM.US,D,20160527,000000,54.12,55.16,53.47,54.96,117600,0
+DORM.US,D,20160531,000000,55.22,55.675,54.5601,55.21,165018,0
+DORM.US,D,20160601,000000,55,55,53.68,54.34,88129,0
+DORM.US,D,20160602,000000,54.32,55.76,54.035,55.67,275891,0
+DORM.US,D,20160603,000000,55.69,55.69,53.8,54.41,286408,0
+DORM.US,D,20160606,000000,54.35,54.78,53.565,54.65,262169,0
+DORM.US,D,20160607,000000,54.78,55.18,53.935,55.02,183193,0
+DORM.US,D,20160608,000000,54.89,56.22,54.205,55.9,142552,0
+DORM.US,D,20160609,000000,55.67,56.7305,55.17,55.78,86444,0
+DORM.US,D,20160610,000000,55.26,56.08,54.54,55.27,115330,0
+DORM.US,D,20160613,000000,54.85,54.85,53.21,53.32,169293,0
+DORM.US,D,20160614,000000,53.09,53.8,52.62,53.43,105770,0
+DORM.US,D,20160615,000000,53.74,54.83,53.09,54,112397,0
+DORM.US,D,20160616,000000,53.29,54.23,53.19,54.14,112234,0
+DORM.US,D,20160617,000000,54.29,54.53,53.39,53.39,134147,0
+DORM.US,D,20160620,000000,53.98,54.65,53.51,54.11,65965,0
+DORM.US,D,20160621,000000,54.27,54.64,53.54,53.78,74208,0
+DORM.US,D,20160622,000000,53.8,54.42,53.4901,53.66,85001,0
+DORM.US,D,20160623,000000,54.29,54.9199,53.7,54.5,71985,0
+DORM.US,D,20160624,000000,52.37,53.79,51.87,53.37,299071,0
+DORM.US,D,20160627,000000,53.07,53.75,52.8,53.5,269676,0
+DORM.US,D,20160628,000000,54.02,54.67,53.7308,53.94,186904,0
+DORM.US,D,20160629,000000,54.3,55.395,53.59,55.12,97511,0
+DORM.US,D,20160630,000000,55.32,57.2,54.46,57.2,344087,0
+DORM.US,D,20160701,000000,56.97,57.9,56.48,56.85,106075,0
+DORM.US,D,20160705,000000,56.64,56.82,54.15,54.42,219512,0
+DORM.US,D,20160706,000000,54.35,55.52,54.24,55.24,196572,0
+DORM.US,D,20160707,000000,55.43,55.65,54.92,55.24,98303,0
+DORM.US,D,20160708,000000,55.92,56.44,55.46,56.11,145868,0
+DORM.US,D,20160711,000000,56.34,57.08,55.61,56.74,91704,0
+DORM.US,D,20160712,000000,57.03,57.4,56.65,57.23,82132,0
+DORM.US,D,20160713,000000,57.37,57.45,56.828,57.33,104802,0
+DORM.US,D,20160714,000000,57.55,57.99,56.84,57.05,91215,0
+DORM.US,D,20160715,000000,57.41,57.99,56.84,57,81141,0
+DORM.US,D,20160718,000000,57.11,57.355,56.625,56.95,52373,0
+DORM.US,D,20160719,000000,56.95,57.04,56.655,56.95,180550,0
+DORM.US,D,20160720,000000,56.86,57.22,56.67,57.05,108310,0
+DORM.US,D,20160721,000000,57.13,57.41,56.775,57,117386,0
+DORM.US,D,20160722,000000,57.2,57.39,56.8801,57.21,69879,0
+DORM.US,D,20160725,000000,57.22,57.989,56.33,56.58,165728,0
+DORM.US,D,20160726,000000,56.59,61.71,56.1,60.84,439395,0
+DORM.US,D,20160727,000000,61.92,63.46,61.075,61.64,427390,0
+DORM.US,D,20160728,000000,61.4,62.05,60.63,61.59,101653,0
+DORM.US,D,20160729,000000,61.71,63.75,61.71,63.7,171823,0
+DORM.US,D,20160801,000000,63.51,63.69,62.17,63.02,161126,0
+DORM.US,D,20160802,000000,63,63,61.75,62.08,84627,0
+DORM.US,D,20160803,000000,62.2,62.52,61.61,62.44,91355,0
+DORM.US,D,20160804,000000,62.47,63.65,62.47,63.24,113004,0
+DORM.US,D,20160805,000000,63.63,65.06,63.57,63.64,327443,0
+DORM.US,D,20160808,000000,63.78,64.59,63.25,63.92,105666,0
+DORM.US,D,20160809,000000,63.94,64.62,62.51,62.59,114184,0
+DORM.US,D,20160810,000000,62.6,62.77,62.06,62.38,175823,0
+DORM.US,D,20160811,000000,62.77,63.74,61.87,61.97,108975,0
+DORM.US,D,20160812,000000,61.97,62,61.33,61.72,76356,0
+DORM.US,D,20160815,000000,61.78,63.208,61.5,62.21,92956,0
+DORM.US,D,20160816,000000,62.28,62.84,61.148,62.49,191852,0
+DORM.US,D,20160817,000000,62.5,62.77,61.33,62.08,105254,0
+DORM.US,D,20160818,000000,61.99,62.48,61.31,61.71,104135,0
+DORM.US,D,20160819,000000,61.47,62.2,61.27,62.17,182032,0
+DORM.US,D,20160822,000000,62.17,62.24,61.51,61.88,67775,0
+DORM.US,D,20160823,000000,62.13,62.605,61.715,62.46,97864,0
+DORM.US,D,20160824,000000,62.68,63.425,61.84,62.77,148235,0
+DORM.US,D,20160825,000000,62.74,63.13,62.02,62.98,106286,0
+DORM.US,D,20160826,000000,62.97,63.111,62.31,62.45,53164,0
+DORM.US,D,20160829,000000,62.73,63.17,62.21,62.96,47977,0
+DORM.US,D,20160830,000000,63.07,63.47,62.42,63.4,72864,0
+DORM.US,D,20160831,000000,63.46,64.28,62.51,63.07,56747,0
+DORM.US,D,20160901,000000,63.18,63.47,62.45,63.21,88208,0
+DORM.US,D,20160902,000000,63.33,64.1,63.19,64.09,72609,0
+DORM.US,D,20160906,000000,64.06,64.27,63.35,63.99,46000,0
+DORM.US,D,20160907,000000,64.14,64.42,63.72,64.41,71137,0
+DORM.US,D,20160908,000000,64.4,64.4,62.93,63.07,69561,0
+DORM.US,D,20160909,000000,62.78,62.875,61.86,61.86,90694,0
+DORM.US,D,20160912,000000,61.68,62.54,61.35,62.38,114367,0
+DORM.US,D,20160913,000000,62.05,62.43,61.341,62.15,98711,0
+DORM.US,D,20160914,000000,62.34,63.059,61.805,62.61,96153,0
+DORM.US,D,20160915,000000,62.47,64,62.27,63.95,93277,0
+DORM.US,D,20160916,000000,64.11,64.13,62.8,63.51,167376,0
+DORM.US,D,20160919,000000,63.81,64.41,63.34,63.905,49983,0
+DORM.US,D,20160920,000000,64.36,65.3,63.48,65.01,137138,0
+DORM.US,D,20160921,000000,65.15,65.835,64.84,65.32,93837,0
+DORM.US,D,20160922,000000,65.56,67.3,65.51,67.28,123912,0
+DORM.US,D,20160923,000000,66.8,66.91,66.11,66.49,58992,0
+DORM.US,D,20160926,000000,66.18,66.24,65.14,65.18,66439,0
+DORM.US,D,20160927,000000,65.35,65.43,63.751,64.85,110310,0
+DORM.US,D,20160928,000000,65.11,65.215,64.7201,64.9,133447,0
+DORM.US,D,20160929,000000,64.85,65.37,63.85,63.85,102819,0
+DORM.US,D,20160930,000000,64.32,64.5,63.7801,63.89,314765,0
+DORM.US,D,20161003,000000,63.67,64.19,63.175,63.63,170803,0
+DORM.US,D,20161004,000000,63.61,64.39,63.57,63.85,139677,0
+DORM.US,D,20161005,000000,64.2,66.434,63.53,63.93,120488,0
+DORM.US,D,20161006,000000,63.64,63.73,62.74,63.6,53264,0
+DORM.US,D,20161007,000000,63.82,63.83,63.205,63.24,60272,0
+DORM.US,D,20161010,000000,62.8,63.8807,62.8,63.52,78474,0
+DORM.US,D,20161011,000000,63.5,63.5,62.44,62.63,68589,0
+DORM.US,D,20161012,000000,62.69,63.62,62.53,63.23,62602,0
+DORM.US,D,20161013,000000,62.92,63.35,62.48,62.86,125372,0
+DORM.US,D,20161014,000000,62.95,63.36,61.4274,62.5,64276,0
+DORM.US,D,20161017,000000,62.5,63.09,62.38,62.92,55183,0
+DORM.US,D,20161018,000000,63.27,63.45,62.29,62.84,51197,0
+DORM.US,D,20161019,000000,62.65,62.74,61.849,62.31,63560,0
+DORM.US,D,20161020,000000,61.99,62.41,61.59,61.99,75003,0
+DORM.US,D,20161021,000000,61.61,61.63,60.84,61.03,120280,0
+DORM.US,D,20161024,000000,60.52,63.06,60,62.42,137247,0
+DORM.US,D,20161025,000000,62.8,63.1492,62.37,62.96,103145,0
+DORM.US,D,20161026,000000,63.16,64.03,62.15,63.91,156820,0
+DORM.US,D,20161027,000000,63.85,63.85,62.15,62.34,120625,0
+DORM.US,D,20161028,000000,62.15,63.06,61.74,62.37,130907,0
+DORM.US,D,20161031,000000,62.67,64.38,62.16,64.24,181692,0
+DORM.US,D,20161101,000000,64.13,64.13,61.81,62.27,124365,0
+DORM.US,D,20161102,000000,62.35,63.4,62.12,62.26,107157,0
+DORM.US,D,20161103,000000,62.31,63.648,61.78,62.52,174477,0
+DORM.US,D,20161104,000000,62.82,63.75,62.42,62.78,98678,0
+DORM.US,D,20161107,000000,63.75,63.75,63.03,63.64,118766,0
+DORM.US,D,20161108,000000,63.56,63.75,63.24,63.57,139706,0
+DORM.US,D,20161109,000000,63.01,63.8,61.0701,63.68,242810,0
+DORM.US,D,20161110,000000,63.75,65.86,63.13,65.33,154450,0
+DORM.US,D,20161111,000000,65.42,67.31,63.1969,66.64,176533,0
+DORM.US,D,20161114,000000,67.22,67.58,66.02,66.65,204701,0
+DORM.US,D,20161115,000000,66.79,70,65.4,69.48,194688,0
+DORM.US,D,20161116,000000,69.48,70.51,69.34,69.37,333447,0
+DORM.US,D,20161117,000000,69.55,69.64,68.77,68.97,148684,0
+DORM.US,D,20161118,000000,68.83,68.95,68.01,68.85,142320,0
+DORM.US,D,20161121,000000,68.83,69.82,68.25,69.76,100439,0
+DORM.US,D,20161122,000000,69.99,72.02,69.135,71.73,128948,0
+DORM.US,D,20161123,000000,71.39,72.095,71.153,71.5,112336,0
+DORM.US,D,20161125,000000,71.73,72.3585,71.39,72.27,30325,0
+DORM.US,D,20161128,000000,72.01,72.45,71.79,71.93,92011,0
+DORM.US,D,20161129,000000,72.2,72.52,71.19,71.34,115095,0
+DORM.US,D,20161130,000000,71.69,72.32,70.2,72.24,213678,0
+DORM.US,D,20161201,000000,72.13,73.51,72,73.24,196343,0
+DORM.US,D,20161202,000000,73.6,73.6395,71.96,72.84,200464,0
+DORM.US,D,20161205,000000,73.42,73.99,72.44,73.11,143495,0
+DORM.US,D,20161206,000000,73.21,75.76,72.1258,75.55,184023,0
+DORM.US,D,20161207,000000,75.58,77.42,74.33,77.05,140172,0
+DORM.US,D,20161208,000000,77.29,77.84,76.3,77.8,190224,0
+DORM.US,D,20161209,000000,78.51,79.025,77.52,78.22,223071,0
+DORM.US,D,20161212,000000,78.03,78.03,75.82,76.87,104929,0
+DORM.US,D,20161213,000000,77.12,77.515,73.41,76.55,203888,0
+DORM.US,D,20161214,000000,76.19,76.33,73.83,74.24,320025,0
+DORM.US,D,20161215,000000,74.07,74.81,73.51,73.59,250893,0
+DORM.US,D,20161216,000000,73.95,74.19,72.48,72.65,352684,0
+DORM.US,D,20161219,000000,72.59,73.77,72.29,73.06,297484,0
+DORM.US,D,20161220,000000,73.7,74.81,73.16,74.76,119822,0
+DORM.US,D,20161221,000000,75,75.39,74.4926,74.86,163778,0
+DORM.US,D,20161222,000000,74.55,75.18,71.5,71.57,221897,0
+DORM.US,D,20161223,000000,71.45,72.61,70.79,72.28,213975,0
+DORM.US,D,20161227,000000,72.6,73.91,72.3,73.91,120244,0
+DORM.US,D,20161228,000000,73.76,74.265,73.3544,73.74,152698,0
+DORM.US,D,20161229,000000,73.75,74.39,72.88,73.38,119580,0
+DORM.US,D,20161230,000000,73.61,74.79,72.79,73.06,104325,0
+DORM.US,D,20170103,000000,73.52,73.65,72.6036,73.52,125535,0
+DORM.US,D,20170104,000000,73.32,73.37,70.73,72.81,167267,0
+DORM.US,D,20170105,000000,72.53,73.13,69.6,70.6,242721,0
+DORM.US,D,20170106,000000,70.79,72.14,69.64,69.72,144362,0
+DORM.US,D,20170109,000000,69.55,69.97,69.055,69.26,179397,0
+DORM.US,D,20170110,000000,69.97,71.51,69.4,71.28,176756,0
+DORM.US,D,20170111,000000,70.91,70.91,68.85,69.94,157241,0
+DORM.US,D,20170112,000000,69.5,69.82,68.04,69.16,120077,0
+DORM.US,D,20170113,000000,69.5,70.64,68.93,70.21,139647,0
+DORM.US,D,20170117,000000,70.42,70.56,68.83,68.98,99948,0
+DORM.US,D,20170118,000000,69.06,70.19,69.06,70.02,141549,0
+DORM.US,D,20170119,000000,70.27,70.27,67.71,68.31,211566,0
+DORM.US,D,20170120,000000,68.26,69.075,67.86,68.24,103762,0
+DORM.US,D,20170123,000000,68.3,68.3,67.05,67.16,95615,0
+DORM.US,D,20170124,000000,67.03,68.13,67.03,67.85,132217,0
+DORM.US,D,20170125,000000,68.15,69.48,68.15,69.31,92351,0
+DORM.US,D,20170126,000000,69.17,69.89,67.82,67.99,123447,0
+DORM.US,D,20170127,000000,68.26,68.73,67.33,68.67,99151,0
+DORM.US,D,20170130,000000,68.4,68.92,67.791,68.35,190355,0
+DORM.US,D,20170131,000000,68.2,69.23,67.54,69.02,189248,0
+DORM.US,D,20170201,000000,69.62,70.04,67.58,68.28,164054,0
+DORM.US,D,20170202,000000,67.8,68.59,67.1,68.18,192543,0
+DORM.US,D,20170203,000000,68.51,69.7,68.335,69.43,186051,0
+DORM.US,D,20170206,000000,69.38,69.67,68.27,68.56,79381,0
+DORM.US,D,20170207,000000,68.81,69.18,68.1,69.14,155965,0
+DORM.US,D,20170208,000000,68.76,69.86,68.13,69.61,154060,0
+DORM.US,D,20170209,000000,69.68,70.27,68.77,68.83,125725,0
+DORM.US,D,20170210,000000,69.09,70.15,68.865,69.95,76265,0
+DORM.US,D,20170213,000000,70.35,71.11,70.13,70.91,169302,0
+DORM.US,D,20170214,000000,71.09,71.99,70.395,71.84,139416,0
+DORM.US,D,20170215,000000,71.69,73.4,71.12,73.01,144163,0
+DORM.US,D,20170216,000000,72.92,73.96,71.31,72.54,111087,0
+DORM.US,D,20170217,000000,72.43,72.61,71.48,71.75,128386,0
+DORM.US,D,20170221,000000,71.95,72.65,71.76,72.26,103400,0
+DORM.US,D,20170222,000000,74.83,78.09,73.7537,77.94,374525,0
+DORM.US,D,20170223,000000,76.67,78,76.27,77.4,215342,0
+DORM.US,D,20170224,000000,77,77.54,76.33,76.98,161989,0
+DORM.US,D,20170227,000000,77.12,78.67,76.98,78.64,195699,0
+DORM.US,D,20170228,000000,78.54,78.98,72.63,78.19,104808,0
+DORM.US,D,20170301,000000,78.97,80.275,78.575,79.43,206787,0
+DORM.US,D,20170302,000000,79.29,81.4,77.55,80.85,222561,0
+DORM.US,D,20170303,000000,80.84,81.85,80.07,81.73,119055,0
+DORM.US,D,20170306,000000,81.47,81.98,80.32,81.13,93126,0
+DORM.US,D,20170307,000000,81,81.48,80.2,80.71,94261,0
+DORM.US,D,20170308,000000,80.96,81.0526,80,80.06,194244,0
+DORM.US,D,20170309,000000,80.1,80.52,78.71,78.76,101294,0
+DORM.US,D,20170310,000000,78.97,79.84,78.84,79.25,100577,0
+DORM.US,D,20170313,000000,79.98,80.42,79.24,79.95,82573,0
+DORM.US,D,20170314,000000,79.8,80.37,79.5,79.62,175277,0
+DORM.US,D,20170315,000000,79.87,80.31,79.62,79.96,244385,0
+DORM.US,D,20170316,000000,80.21,80.21,79.33,79.62,213839,0
+DORM.US,D,20170317,000000,79.58,80.075,79.53,79.9,262875,0
+DORM.US,D,20170320,000000,79.85,80.25,79.58,79.81,149729,0
+DORM.US,D,20170321,000000,80,80,78.26,78.33,174717,0
+DORM.US,D,20170322,000000,77.92,79.205,77.92,79.07,128240,0
+DORM.US,D,20170323,000000,78.98,79.62,78.66,79.07,90124,0
+DORM.US,D,20170324,000000,79.12,80.3,78.63,79.27,130740,0
+DORM.US,D,20170327,000000,78.46,79.63,75.82,79.14,87974,0
+DORM.US,D,20170328,000000,79.05,79.98,78.48,79.68,109411,0
+DORM.US,D,20170329,000000,79.7,80.87,79.22,80.26,154002,0
+DORM.US,D,20170330,000000,80.34,81.84,80.34,81.51,138362,0
+DORM.US,D,20170331,000000,81.5,82.51,80.45,82.13,180363,0
+DORM.US,D,20170403,000000,82.39,82.39,78.71,79.56,231754,0
+DORM.US,D,20170404,000000,79.45,79.98,78.36,79.48,240157,0
+DORM.US,D,20170405,000000,79.69,80.6299,77.7201,78.25,187705,0
+DORM.US,D,20170406,000000,78.31,79.03,77.53,77.9,153175,0
+DORM.US,D,20170407,000000,77.65,78.97,76.5037,77.76,168581,0
+DORM.US,D,20170410,000000,77.37,78.39,76.665,77.66,141568,0
+DORM.US,D,20170411,000000,77.75,78.71,76.4,78.51,122236,0
+DORM.US,D,20170412,000000,78.51,79.07,77,77.64,150707,0
+DORM.US,D,20170413,000000,77.52,78.0275,77.11,77.14,85397,0
+DORM.US,D,20170417,000000,77.54,78.19,77.23,78.04,121070,0
+DORM.US,D,20170418,000000,78.03,79.28,77.41,78.62,139370,0
+DORM.US,D,20170419,000000,79.14,79.9273,78.67,78.94,128385,0
+DORM.US,D,20170420,000000,79.4,81.75,79.21,81.36,141014,0
+DORM.US,D,20170421,000000,81.41,82.14,80.4011,81.67,107175,0
+DORM.US,D,20170424,000000,82.85,84.23,82.8247,84.07,145797,0
+DORM.US,D,20170425,000000,84.52,85.11,84.02,84.31,128106,0
+DORM.US,D,20170426,000000,84.23,85.49,84.23,84.91,180195,0
+DORM.US,D,20170427,000000,85.02,86.16,84.72,85.02,147942,0
+DORM.US,D,20170428,000000,84.81,84.91,83.03,83.15,214794,0
+DORM.US,D,20170501,000000,83.41,84.048,82.05,82.86,312290,0
+DORM.US,D,20170502,000000,85.75,88.5,82.86,86.25,545802,0
+DORM.US,D,20170503,000000,85.81,87.78,81.53,82.32,252926,0
+DORM.US,D,20170504,000000,82.64,84.78,81.74,82.4,118999,0
+DORM.US,D,20170505,000000,82.32,83.4366,81.9475,83.15,122116,0
+DORM.US,D,20170508,000000,83.3,83.78,82.755,82.99,109100,0
+DORM.US,D,20170509,000000,83.24,84.09,82.8,83.34,93075,0
+DORM.US,D,20170510,000000,83.37,84.875,82.98,83.4,106644,0
+DORM.US,D,20170511,000000,83.17,84,82.39,83.16,95037,0
+DORM.US,D,20170512,000000,82.75,83.74,82.21,82.59,105239,0
+DORM.US,D,20170515,000000,82.46,84,82.46,83.49,103475,0
+DORM.US,D,20170516,000000,83.48,84,82.96,83.57,91991,0
+DORM.US,D,20170517,000000,82.57,83.16,80.58,81.15,134376,0
+DORM.US,D,20170518,000000,80.88,82.43,80.03,81.54,117899,0
+DORM.US,D,20170519,000000,82.05,82.44,81.44,82,134513,0
+DORM.US,D,20170522,000000,82.16,84.25,82.01,82.48,64119,0
+DORM.US,D,20170523,000000,82.34,82.75,80.89,81.93,142411,0
+DORM.US,D,20170524,000000,82.01,82.88,81.45,81.76,151204,0
+DORM.US,D,20170525,000000,81.95,82.8,81.35,81.84,178739,0
+DORM.US,D,20170526,000000,81.78,83.5,81.5,83.13,126041,0
+DORM.US,D,20170530,000000,83.17,83.45,82.14,82.25,68415,0
+DORM.US,D,20170531,000000,82.7,83.5,81.885,83.4,89781,0
+DORM.US,D,20170601,000000,83.71,84.11,83.3,84,140938,0
+DORM.US,D,20170602,000000,84,86.32,83.49,85.13,187198,0
+DORM.US,D,20170605,000000,85.02,85.4011,84.1,84.92,113456,0
+DORM.US,D,20170606,000000,84.58,85.09,83.41,84.02,99329,0
+DORM.US,D,20170607,000000,84.52,84.63,83.22,83.42,94630,0
+DORM.US,D,20170608,000000,83.31,83.9,82.47,82.59,187090,0
+DORM.US,D,20170609,000000,82.68,82.92,81.68,82,203044,0
+DORM.US,D,20170612,000000,81.76,82.3,80.31,80.6,208044,0
+DORM.US,D,20170613,000000,80.66,81.4282,79.9,80.8,199740,0
+DORM.US,D,20170614,000000,81.18,81.39,79.3,79.95,139875,0
+DORM.US,D,20170615,000000,79.07,80.02,78.61,79.87,129704,0
+DORM.US,D,20170616,000000,79.36,80.17,77.69,79.04,304107,0
+DORM.US,D,20170619,000000,79.17,80.2,77.8288,80,176710,0
+DORM.US,D,20170620,000000,79.84,79.875,78.59,79.19,104709,0
+DORM.US,D,20170621,000000,79.32,80.13,78.75,80.11,154901,0
+DORM.US,D,20170622,000000,80.21,80.6949,79.55,80.55,79601,0
+DORM.US,D,20170623,000000,80.26,81.92,80.26,81.63,226398,0
+DORM.US,D,20170626,000000,82.1,82.63,81.62,82.06,99364,0
+DORM.US,D,20170627,000000,82.07,82.46,80.76,80.86,77917,0
+DORM.US,D,20170628,000000,81.45,83.13,81.12,82.5,123157,0
+DORM.US,D,20170629,000000,82.63,82.63,80.8,82.09,84735,0
+DORM.US,D,20170630,000000,82.38,83.5996,81.4,82.77,103475,0
+DORM.US,D,20170703,000000,83.19,83.5,82.275,82.7,67874,0
+DORM.US,D,20170705,000000,82.46,83.05,76.665,76.73,287903,0
+DORM.US,D,20170706,000000,76.08,76.34,74.71,75.12,176194,0
+DORM.US,D,20170707,000000,75.56,77.19,75.23,76.67,136303,0
+DORM.US,D,20170710,000000,76.34,77.11,75.075,76.03,142538,0
+DORM.US,D,20170711,000000,76.25,77.22,75.685,76.73,125553,0
+DORM.US,D,20170712,000000,77.41,77.41,74.8882,75.19,205858,0
+DORM.US,D,20170713,000000,75.4,76.16,74.84,76.09,98864,0
+DORM.US,D,20170714,000000,76.02,76.7,75.2,76.24,176429,0
+DORM.US,D,20170717,000000,76.55,77.58,75.4541,76.98,166973,0
+DORM.US,D,20170718,000000,76.97,76.99,75.9,76.18,154294,0
+DORM.US,D,20170719,000000,76.42,77.435,75.93,77.36,110455,0
+DORM.US,D,20170720,000000,77.35,77.82,77.02,77.51,109512,0
+DORM.US,D,20170721,000000,77.87,78.05,76.36,76.94,145125,0
+DORM.US,D,20170724,000000,77.11,77.95,76.6,76.8,91330,0
+DORM.US,D,20170725,000000,77.12,77.86,76.31,77.62,101862,0
+DORM.US,D,20170726,000000,77.85,78.97,77.49,78.39,87493,0
+DORM.US,D,20170727,000000,78.67,79.03,77.7,78.21,101772,0
+DORM.US,D,20170728,000000,77.79,78.27,77.16,77.94,76106,0
+DORM.US,D,20170731,000000,78.14,78.2,76.761,78.08,114256,0
+DORM.US,D,20170801,000000,77.93,83.4433,74.52,75.08,288178,0
+DORM.US,D,20170802,000000,74.5,76.455,73.08,74.265,234481,0
+DORM.US,D,20170803,000000,74.3,74.96,73.19,73.27,148696,0
+DORM.US,D,20170804,000000,72.7458,75.42,72.7458,75.28,125327,0
+DORM.US,D,20170807,000000,75.2,75.8998,72.3129,75.83,133042,0
+DORM.US,D,20170808,000000,75.66,76.99,74.59,76.33,168181,0
+DORM.US,D,20170809,000000,75.73,76.43,74.73,75.04,188343,0
+DORM.US,D,20170810,000000,74.8,74.82,73.37,74.02,117962,0
+DORM.US,D,20170811,000000,74.45,74.56,73.66,74.17,77411,0
+DORM.US,D,20170814,000000,74.75,75.51,74.11,75.49,87131,0
+DORM.US,D,20170815,000000,75.33,75.33,68.93,68.96,310863,0
+DORM.US,D,20170816,000000,68.91,68.91,63.9,65.6,1015582,0
+DORM.US,D,20170817,000000,65.29,66.695,64.035,65.83,293975,0
+DORM.US,D,20170818,000000,65.3,65.84,62.64,64.97,337913,0
+DORM.US,D,20170821,000000,64.61,66.73,64.18,66.29,225842,0
+DORM.US,D,20170822,000000,66.16,66.47,64.86,65.11,114677,0
+DORM.US,D,20170823,000000,64.72,65.73,64.365,64.76,179251,0
+DORM.US,D,20170824,000000,64.92,65.35,63.89,63.96,185153,0
+DORM.US,D,20170825,000000,64.12,64.88,64.12,64.39,155772,0
+DORM.US,D,20170828,000000,64.54,65.58,64.1,65.52,175439,0
+DORM.US,D,20170829,000000,65.1,65.71,64.9,65.22,149066,0
+DORM.US,D,20170830,000000,65.3,66.75,65.3,66.21,170552,0
+DORM.US,D,20170831,000000,66.41,67.3,66.29,66.42,115308,0
+DORM.US,D,20170901,000000,66.49,68.03,66.49,67.69,84860,0
+DORM.US,D,20170905,000000,67.47,69.06,64.7858,67.09,112944,0
+DORM.US,D,20170906,000000,67.66,69.11,66.01,67.97,200355,0
+DORM.US,D,20170907,000000,68.15,68.3,66.95,68.02,129927,0
+DORM.US,D,20170908,000000,68,68.6,65.021,67.74,168795,0
+DORM.US,D,20170911,000000,68.23,68.53,67.34,67.94,79284,0
+DORM.US,D,20170912,000000,68.06,68.73,67.54,68.58,75460,0
+DORM.US,D,20170913,000000,68.26,69.43,68.12,69.15,84974,0
+DORM.US,D,20170914,000000,69.27,72.38,68.11,68.4,167366,0
+DORM.US,D,20170915,000000,68.51,68.58,66.151,67.95,230932,0
+DORM.US,D,20170918,000000,68.4,68.95,67.84,68.28,126591,0
+DORM.US,D,20170919,000000,68.76,69.29,68.3555,68.76,133379,0
+DORM.US,D,20170920,000000,68.58,70,68.35,69.74,69724,0
+DORM.US,D,20170921,000000,69.56,69.67,68.92,69.45,64212,0
+DORM.US,D,20170922,000000,69.6,69.895,68.8,69.42,80991,0
+DORM.US,D,20170925,000000,69.61,70.42,69.15,70.21,75735,0
+DORM.US,D,20170926,000000,70.23,71.53,69.95,71.15,87747,0
+DORM.US,D,20170927,000000,71.61,72.18,70.3,71.58,158113,0
+DORM.US,D,20170928,000000,71.35,71.65,70.6,71.57,77323,0
+DORM.US,D,20170929,000000,71.45,72.33,71.1511,71.62,132816,0
+DORM.US,D,20171002,000000,71.86,72.94,70.9001,72.87,113753,0
+DORM.US,D,20171003,000000,73.3,73.96,72.47,73.88,114082,0
+DORM.US,D,20171004,000000,73.99,73.99,69.51,73.855,91183,0
+DORM.US,D,20171005,000000,74,74.22,73.35,73.87,194732,0
+DORM.US,D,20171006,000000,73.47,74.17,72.75,73.035,94666,0
+DORM.US,D,20171009,000000,73.03,73.39,72.47,72.98,204833,0
+DORM.US,D,20171010,000000,73.4,73.43,70.87,71.06,127008,0
+DORM.US,D,20171011,000000,70.67,70.75,69.59,69.73,196262,0
+DORM.US,D,20171012,000000,69.31,69.78,68.24,69.37,123232,0
+DORM.US,D,20171013,000000,69.39,70.49,69.015,69.6,198070,0
+DORM.US,D,20171016,000000,69.79,71.5067,69.4,70.97,131646,0
+DORM.US,D,20171017,000000,70.84,71.45,69.71,71.39,126211,0
+DORM.US,D,20171018,000000,71.5,72.66,70.88,72.29,117231,0
+DORM.US,D,20171019,000000,71.63,72.76,70.7,71.98,153203,0
+DORM.US,D,20171020,000000,72.74,72.96,71.67,71.7,183331,0
+DORM.US,D,20171023,000000,71.64,72.7256,70.77,71.09,203710,0
+DORM.US,D,20171024,000000,71.12,72.5,70.1061,71.98,122669,0
+DORM.US,D,20171025,000000,71.93,71.93,70.715,71.61,106545,0
+DORM.US,D,20171026,000000,71.7,71.7,70.78,71.01,164184,0
+DORM.US,D,20171027,000000,66.7,68.64,64.76,68.26,360628,0
+DORM.US,D,20171030,000000,67.77,68.11,66.52,67.88,186910,0
+DORM.US,D,20171031,000000,67.79,69.37,67.5,69.11,296180,0
+DORM.US,D,20171101,000000,69.39,70.37,68.08,68.92,173867,0
+DORM.US,D,20171102,000000,68.71,69.725,67.82,69.44,162681,0
+DORM.US,D,20171103,000000,69.78,70.76,68.75,68.81,131971,0
+DORM.US,D,20171106,000000,68.32,69.28,67.3,68.11,114338,0
+DORM.US,D,20171107,000000,68.34,69.12,67.26,67.51,161381,0
+DORM.US,D,20171108,000000,67.95,68.235,66.25,66.83,165688,0
+DORM.US,D,20171109,000000,66.25,67.03,65.17,66.44,169974,0
+DORM.US,D,20171110,000000,64.73,67.105,64.73,66.61,218040,0
+DORM.US,D,20171113,000000,66.22,67.54,65.8,66.68,157463,0
+DORM.US,D,20171114,000000,66.29,67.29,65.91,67.01,225196,0
+DORM.US,D,20171115,000000,66.53,66.57,65.405,65.64,159791,0
+DORM.US,D,20171116,000000,65.73,66.99,65.44,66.93,164189,0
+DORM.US,D,20171117,000000,66.56,67.99,66.56,67.77,230003,0
+DORM.US,D,20171120,000000,67.83,69.42,67.83,69.37,123654,0
+DORM.US,D,20171121,000000,69.77,70.565,69.34,69.86,182949,0
+DORM.US,D,20171122,000000,69.87,70.7499,68.57,68.84,85107,0
+DORM.US,D,20171124,000000,68.92,68.92,68.0579,68.41,61508,0
+DORM.US,D,20171127,000000,68.57,68.91,67.54,67.64,106990,0
+DORM.US,D,20171128,000000,67.72,68.91,65.43,68.86,110678,0
+DORM.US,D,20171129,000000,68.86,70.78,68.36,70,198022,0
+DORM.US,D,20171130,000000,70.29,70.33,68.23,68.31,356125,0
+DORM.US,D,20171201,000000,68.11,68.5,65.5,67.16,392808,0
+DORM.US,D,20171204,000000,67.46,67.88,67.17,67.45,337432,0
+DORM.US,D,20171205,000000,67.37,67.9,66.1801,66.36,129606,0
+DORM.US,D,20171206,000000,65.88,66.75,65.3,66.19,153799,0
+DORM.US,D,20171207,000000,66.03,66.375,64.79,64.92,214068,0
+DORM.US,D,20171208,000000,65.23,66.06,64.97,65.56,225993,0
+DORM.US,D,20171211,000000,65.29,65.29,63.34,63.64,239176,0
+DORM.US,D,20171212,000000,63.83,64.51,63.64,63.72,133591,0
+DORM.US,D,20171213,000000,63.71,64.21,62.9083,63.07,171746,0
+DORM.US,D,20171214,000000,63.08,63.25,61.32,61.69,284089,0
+DORM.US,D,20171215,000000,61.72,63.5,61.72,62.51,815796,0
+DORM.US,D,20171218,000000,62.82,63.905,62.82,62.98,337916,0
+DORM.US,D,20171219,000000,62.98,64.12,62.6,62.7,626291,0
+DORM.US,D,20171220,000000,62.76,64.0025,62.36,62.68,309821,0
+DORM.US,D,20171221,000000,62.89,63.61,62.77,63.2,407351,0
+DORM.US,D,20171222,000000,63.27,63.61,61.55,61.61,159498,0
+DORM.US,D,20171226,000000,61.57,62.6,61.57,62.04,172017,0
+DORM.US,D,20171227,000000,62.03,63.6,61.86,62.22,126169,0
+DORM.US,D,20171228,000000,62.38,63.03,61.39,62.98,163644,0
+DORM.US,D,20171229,000000,62.92,63.28,60.93,61.14,279772,0
+DORM.US,D,20180102,000000,62.38,62.81,62.38,62.38,243456,0
+DORM.US,D,20180103,000000,67.4,69.41,65.6517,69.11,691450,0
+DORM.US,D,20180104,000000,69.26,70.43,68.27,70.33,508212,0
+DORM.US,D,20180105,000000,70.78,71.435,70,71.39,370858,0
+DORM.US,D,20180108,000000,71.66,71.66,70.06,70.31,262928,0
+DORM.US,D,20180109,000000,70.32,70.32,68.62,69.03,372932,0
+DORM.US,D,20180110,000000,69.06,69.77,68.19,69.67,137552,0
+DORM.US,D,20180111,000000,70,71.03,69.37,70.98,136246,0
+DORM.US,D,20180112,000000,70.71,72.03,70.5,71.74,154997,0
+DORM.US,D,20180116,000000,72.34,73.31,71.585,71.84,342336,0
+DORM.US,D,20180117,000000,72.07,72.7,71.44,72.55,250960,0
+DORM.US,D,20180118,000000,72.59,72.82,72.25,72.44,174216,0
+DORM.US,D,20180119,000000,72.38,73.655,71.33,73.6,216668,0
+DORM.US,D,20180122,000000,73.76,75.35,73.27,75.11,239926,0
+DORM.US,D,20180123,000000,75.03,75.03,73.48,73.51,207123,0
+DORM.US,D,20180124,000000,73.54,75,73.15,74.75,167522,0
+DORM.US,D,20180125,000000,75.01,75.01,72.97,74.64,177549,0
+DORM.US,D,20180126,000000,74.9,75.28,74.07,75.26,82160,0
+DORM.US,D,20180129,000000,75.06,75.45,74.59,74.79,119676,0
+DORM.US,D,20180130,000000,74.3,75.14,74.18,74.22,150411,0
+DORM.US,D,20180131,000000,74.35,75.76,73.39,75.44,395092,0
+DORM.US,D,20180201,000000,75.28,75.9799,74.72,75.6,225274,0
+DORM.US,D,20180202,000000,75.39,75.84,74.02,74.13,173532,0
+DORM.US,D,20180205,000000,73.84,74.49,71.33,71.37,198294,0
+DORM.US,D,20180206,000000,70.17,72.33,69.18,72.17,224537,0
+DORM.US,D,20180207,000000,72.1,73.26,71.55,72.63,107793,0
+DORM.US,D,20180208,000000,72.62,72.87,71.6801,71.74,152618,0
+DORM.US,D,20180209,000000,72.23,72.798,68.93,70.23,185377,0
+DORM.US,D,20180212,000000,70.36,71.84,69.45,71.34,191277,0
+DORM.US,D,20180213,000000,70.88,73.08,70.88,73.06,270787,0
+DORM.US,D,20180214,000000,72.42,75.48,72.42,74.8,315278,0
+DORM.US,D,20180215,000000,75.27,75.98,73.906,74.965,233099,0
+DORM.US,D,20180216,000000,74.69,77.03,70.63,76.39,313535,0
+DORM.US,D,20180220,000000,75.66,78.01,75.2,77.32,358790,0
+DORM.US,D,20180221,000000,77,77.77,73.4184,75.39,288130,0
+DORM.US,D,20180222,000000,75.93,75.93,72.26,72.41,195694,0
+DORM.US,D,20180223,000000,72.87,74.78,71.96,73.45,140932,0
+DORM.US,D,20180226,000000,74.41,77.35,70.04,73.14,320883,0
+DORM.US,D,20180227,000000,74.07,74.16,70.7325,71.09,202064,0
+DORM.US,D,20180228,000000,71.13,72.5699,68.73,69,351959,0
+DORM.US,D,20180301,000000,68.97,69.51,67.33,68.23,343195,0
+DORM.US,D,20180302,000000,67.23,70.35,67.01,69.84,197462,0
+DORM.US,D,20180305,000000,69.57,71.12,69.155,70.79,185924,0
+DORM.US,D,20180306,000000,71.2,72.15,70.275,72.09,171632,0
+DORM.US,D,20180307,000000,71.76,73.01,71.3,72.55,204128,0
+DORM.US,D,20180308,000000,72.86,73.0353,71.37,72.51,181391,0
+DORM.US,D,20180309,000000,72.74,73.08,71.84,72.54,120853,0
+DORM.US,D,20180312,000000,71.57,71.99,68.02,69.63,355041,0
+DORM.US,D,20180313,000000,69.94,70.15,68.12,69.47,273010,0
+DORM.US,D,20180314,000000,69.91,70.42,68.235,68.68,273397,0
+DORM.US,D,20180315,000000,68.75,70.72,67.75,68.86,359006,0
+DORM.US,D,20180316,000000,68.85,70.76,68.75,70.66,474208,0
+DORM.US,D,20180319,000000,70.34,70.34,67.761,69.12,255361,0
+DORM.US,D,20180320,000000,69.14,69.365,68.08,68.68,179035,0
+DORM.US,D,20180321,000000,68.74,69.52,68.56,68.62,114119,0
+DORM.US,D,20180322,000000,68,68.52,65.4,65.44,309488,0
+DORM.US,D,20180323,000000,65.75,69.3599,63.98,64.02,246788,0
+DORM.US,D,20180326,000000,65.29,65.84,61.42,65,178010,0
+DORM.US,D,20180327,000000,65.18,65.555,63.57,64.12,212931,0
+DORM.US,D,20180328,000000,64.08,65.6,63.51,65.42,223062,0
+DORM.US,D,20180329,000000,65.59,66.865,64.0095,66.21,177616,0
+DORM.US,D,20180402,000000,66.02,66.02,64.555,64.84,167025,0
+DORM.US,D,20180403,000000,65.12,66.335,64.91,66.07,105804,0
+DORM.US,D,20180404,000000,65.23,67.76,65.23,67.55,137449,0
+DORM.US,D,20180405,000000,67.88,68.94,66.985,68.04,132717,0
+DORM.US,D,20180406,000000,67.5,69.04,66.9,67.39,140068,0
+DORM.US,D,20180409,000000,67.58,67.97,66.18,67.59,175176,0
+DORM.US,D,20180410,000000,68.43,68.79,67.375,68.58,136402,0
+DORM.US,D,20180411,000000,69.11,69.43,68.35,69.11,211814,0
+DORM.US,D,20180412,000000,69.37,69.88,69.1004,69.48,185769,0
+DORM.US,D,20180413,000000,69.81,70.8,69.16,69.19,132756,0
+DORM.US,D,20180416,000000,69.47,69.52,68.301,69.43,182710,0
+DORM.US,D,20180417,000000,69.73,70.45,69.11,69.96,160135,0
+DORM.US,D,20180418,000000,69.97,70.35,68.68,68.79,131406,0
+DORM.US,D,20180419,000000,68.76,70.17,67.06,67.27,147001,0
+DORM.US,D,20180420,000000,67.04,67.405,64.0715,66.38,127587,0
+DORM.US,D,20180423,000000,66.2,67.77,66.1,66.2,188438,0
+DORM.US,D,20180424,000000,66.63,67.26,65.53,66.24,123889,0
+DORM.US,D,20180425,000000,66.16,66.61,65.26,65.57,157913,0
+DORM.US,D,20180426,000000,66.99,67.825,65.81,67.24,190934,0
+DORM.US,D,20180427,000000,67.42,67.42,66.28,66.38,145503,0
+DORM.US,D,20180430,000000,66.56,66.56,64.16,64.26,164854,0
+DORM.US,D,20180501,000000,59.9,64.41,56.36,64.14,555538,0
+DORM.US,D,20180502,000000,63.87,65.54,63.3,64.67,301349,0
+DORM.US,D,20180503,000000,64.07,64.76,63.41,64.04,116939,0
+DORM.US,D,20180504,000000,63.95,65.53,63.42,65.25,131870,0
+DORM.US,D,20180507,000000,65.35,66.2,64.8028,65.33,101269,0
+DORM.US,D,20180508,000000,65.73,66.62,65.6,66.51,127848,0
+DORM.US,D,20180509,000000,66.43,67.1,65.18,65.76,98841,0
+DORM.US,D,20180510,000000,65.47,66,65.28,65.39,97599,0
+DORM.US,D,20180511,000000,65.52,66,64.68,65.1,84916,0
+DORM.US,D,20180514,000000,65.3,66.17,64.75,65.72,120243,0
+DORM.US,D,20180515,000000,65.36,66,65.2,65.46,114955,0
+DORM.US,D,20180516,000000,65.51,66,65.19,65.56,148870,0
+DORM.US,D,20180517,000000,65.62,66,65.021,65.8,124910,0
+DORM.US,D,20180518,000000,66.04,66.205,65.6,65.97,238239,0
+DORM.US,D,20180521,000000,66,66.15,65.66,65.94,99728,0
+DORM.US,D,20180522,000000,66,66.17,64.96,65.16,103745,0
+DORM.US,D,20180523,000000,65.06,65.95,64.855,65.86,88788,0
+DORM.US,D,20180524,000000,65.86,66,65.41,65.93,159754,0
+DORM.US,D,20180525,000000,65.69,66,65.21,65.36,64723,0
+DORM.US,D,20180529,000000,64.9,65.53,64.17,64.38,92090,0
+DORM.US,D,20180530,000000,64.56,65.97,64.44,65.5,114990,0
+DORM.US,D,20180531,000000,65.49,65.49,64.32,64.52,153724,0
+DORM.US,D,20180601,000000,65.04,66,64.055,65.74,339993,0
+DORM.US,D,20180604,000000,66,66.08,65.83,65.99,217137,0
+DORM.US,D,20180605,000000,66,66.8,65.27,66.41,363571,0
+DORM.US,D,20180606,000000,66.67,67.7,66.16,67.41,120368,0
+DORM.US,D,20180607,000000,67.41,68.82,67.32,68.49,148720,0
+DORM.US,D,20180608,000000,68.5,69.23,68.12,68.93,126348,0
+DORM.US,D,20180611,000000,69.09,70.48,69.038,70.01,102358,0
+DORM.US,D,20180612,000000,70.08,70.08,69.12,69.75,99896,0
+DORM.US,D,20180613,000000,69.85,69.85,68.95,69.19,128713,0
+DORM.US,D,20180614,000000,69.39,70.39,69.1,70.31,91970,0
+DORM.US,D,20180615,000000,69.98,70.5,69.63,70.31,236882,0
+DORM.US,D,20180618,000000,70.06,70.9,69.36,70.61,133887,0
+DORM.US,D,20180619,000000,70.12,71.34,69.79,71.26,129190,0
+DORM.US,D,20180620,000000,71.51,71.935,70.96,71.28,131672,0
+DORM.US,D,20180621,000000,71.19,71.8299,70.73,71.76,88076,0
+DORM.US,D,20180622,000000,72.21,72.5,71.65,72.23,203031,0
+DORM.US,D,20180625,000000,71.81,71.85,70.42,70.8,124154,0
+DORM.US,D,20180626,000000,70.9,71.76,70.17,71.36,87752,0
+DORM.US,D,20180627,000000,71.39,71.7352,70.6803,70.76,94087,0
+DORM.US,D,20180628,000000,70.67,70.67,69.46,69.95,136586,0
+DORM.US,D,20180629,000000,70.19,70.4,68.25,68.31,114248,0
+DORM.US,D,20180702,000000,68.05,70.11,67.8,70.07,116301,0
+DORM.US,D,20180703,000000,70.2,70.62,69.94,70.28,53672,0
+DORM.US,D,20180705,000000,70.77,72.38,70.055,72.32,95376,0
+DORM.US,D,20180706,000000,72.32,72.51,71.49,71.61,115119,0
+DORM.US,D,20180709,000000,71.88,72.215,71.02,72.05,127880,0
+DORM.US,D,20180710,000000,72.25,72.35,71,71.69,103566,0
+DORM.US,D,20180711,000000,71.25,71.83,70.57,70.64,105729,0
+DORM.US,D,20180712,000000,70.93,71.27,70.27,70.49,84800,0
+DORM.US,D,20180713,000000,70.5,71.25,70.41,70.75,78561,0
+DORM.US,D,20180716,000000,70.9,70.98,70.1,70.56,91937,0
+DORM.US,D,20180717,000000,70.85,71.97,70.46,70.99,86271,0
+DORM.US,D,20180718,000000,70.91,73.21,70.91,73.11,141623,0
+DORM.US,D,20180719,000000,72.8,74.93,72.51,74.57,125565,0
+DORM.US,D,20180720,000000,74.38,74.47,73.01,73.17,120809,0
+DORM.US,D,20180723,000000,73,73.1,71.84,72.66,90711,0
+DORM.US,D,20180724,000000,73.1,73.415,70.895,71.26,162021,0
+DORM.US,D,20180725,000000,71.13,71.64,69.05,71.5,87388,0
+DORM.US,D,20180726,000000,71.48,73,71.2332,72.33,138275,0
+DORM.US,D,20180727,000000,72.3,73.59,69.995,72.17,134202,0
+DORM.US,D,20180730,000000,72.34,75,72.34,73.68,123932,0
+DORM.US,D,20180731,000000,74.14,75,71.13,74.68,276983,0
+DORM.US,D,20180801,000000,74.69,74.89,71.0675,72.11,145329,0
+DORM.US,D,20180802,000000,72.19,74.15,72.01,73.38,96539,0
+DORM.US,D,20180803,000000,73.83,74.115,72.85,73.3,154372,0
+DORM.US,D,20180806,000000,73.08,75.73,72.8,75.54,128984,0
+DORM.US,D,20180807,000000,75.79,76.25,74.45,74.55,115613,0
+DORM.US,D,20180808,000000,74.56,75.01,73.73,74.75,65213,0
+DORM.US,D,20180809,000000,74.76,76.26,74.46,75.97,79760,0
+DORM.US,D,20180810,000000,75.47,76.74,74.78,76.27,72867,0
+DORM.US,D,20180813,000000,76.31,76.62,75.19,75.3,91358,0
+DORM.US,D,20180814,000000,75.51,77.46,75.465,76.81,85134,0
+DORM.US,D,20180815,000000,76.64,77.44,76.29,77.2,108386,0
+DORM.US,D,20180816,000000,77.49,78.67,77.3643,77.78,105370,0
+DORM.US,D,20180817,000000,77.49,78.74,77.03,78.42,94630,0
+DORM.US,D,20180820,000000,78.82,80.5,78.82,80.37,97856,0
+DORM.US,D,20180821,000000,80.75,80.75,78.85,79.82,117771,0
+DORM.US,D,20180822,000000,79.81,79.81,78.435,79.49,72885,0
+DORM.US,D,20180823,000000,79.5,79.7284,78.92,79.2,44162,0
+DORM.US,D,20180824,000000,79.37,81.1,79.37,80.83,69045,0
+DORM.US,D,20180827,000000,81.09,81.82,80.23,80.5,77984,0
+DORM.US,D,20180828,000000,80.77,81.28,79.44,80.83,73508,0
+DORM.US,D,20180829,000000,81.01,81.61,80.59,80.95,44437,0
+DORM.US,D,20180830,000000,80.88,81.66,80.12,81.19,88174,0
+DORM.US,D,20180831,000000,81.01,81.2,80.02,80.98,79814,0
+DORM.US,D,20180904,000000,80.84,81.92,79.415,81.88,80652,0
+DORM.US,D,20180905,000000,81.69,81.96,80.389,81.35,71759,0
+DORM.US,D,20180906,000000,81.11,82.4,80.485,81.38,90652,0
+DORM.US,D,20180907,000000,81.3,82.33,80.72,81.72,83081,0
+DORM.US,D,20180910,000000,82.1,82.55,79.9,80.05,81220,0
+DORM.US,D,20180911,000000,79.91,81.5,79.68,80.92,51464,0
+DORM.US,D,20180912,000000,80.93,81.62,78.81,81.22,77003,0
+DORM.US,D,20180913,000000,81.54,82.73,80.58,81.19,63893,0
+DORM.US,D,20180914,000000,80.9,83.01,80.095,82.79,157266,0
+DORM.US,D,20180917,000000,82.97,83.42,78.96,79.6,148627,0
+DORM.US,D,20180918,000000,79.35,79.96,77.99,79.23,112500,0
+DORM.US,D,20180919,000000,79.02,80.045,77.78,78.57,151979,0
+DORM.US,D,20180920,000000,79.18,80.75,78.875,80.37,117407,0
+DORM.US,D,20180921,000000,80.62,81.66,79.23,79.5,347590,0
+DORM.US,D,20180924,000000,79.29,79.29,76.81,78.42,166741,0
+DORM.US,D,20180925,000000,78.43,78.57,77.36,78.22,120832,0
+DORM.US,D,20180926,000000,78.52,79.54,77.82,78.38,133430,0
+DORM.US,D,20180927,000000,78.32,79.35,77.495,77.86,206778,0
+DORM.US,D,20180928,000000,77.39,78.15,76.66,76.92,112144,0
+DORM.US,D,20181001,000000,77,77.48,74.491,74.68,152372,0
+DORM.US,D,20181002,000000,74.62,75.71,74.06,74.12,116089,0
+DORM.US,D,20181003,000000,74.64,74.78,72.92,73.19,170166,0
+DORM.US,D,20181004,000000,72.84,72.84,71.45,72.45,161803,0
+DORM.US,D,20181005,000000,72.43,72.68,70.68,71.32,126728,0
+DORM.US,D,20181008,000000,71.17,72.68,70.7,71.64,121367,0
+DORM.US,D,20181009,000000,71.35,72.24,70.94,71.95,170843,0
+DORM.US,D,20181010,000000,71.53,71.8,67.96,68.13,158902,0
+DORM.US,D,20181011,000000,68.14,70.01,66.66,66.66,285821,0
+DORM.US,D,20181012,000000,67.65,70.02,65.68,67.42,171482,0
+DORM.US,D,20181015,000000,67.48,69.66,67.48,68.72,146037,0
+DORM.US,D,20181016,000000,69.32,70.36,68.235,69.99,163935,0
+DORM.US,D,20181017,000000,69.9,69.9,67.5,69.12,93475,0
+DORM.US,D,20181018,000000,68.8,68.8,66.65,67.41,118272,0
+DORM.US,D,20181019,000000,67.34,68.95,67.34,68,102979,0
+DORM.US,D,20181022,000000,68.59,69.8,67.9605,69.11,100325,0
+DORM.US,D,20181023,000000,68.44,70.64,67.07,69.84,114173,0
+DORM.US,D,20181024,000000,69.65,70.39,68.77,68.86,193350,0
+DORM.US,D,20181025,000000,69.45,71.58,68.465,70.73,158544,0
+DORM.US,D,20181026,000000,72.14,79.61,69.69,76.15,350679,0
+DORM.US,D,20181029,000000,77.66,79.145,73.78,74.82,263414,0
+DORM.US,D,20181030,000000,74.81,77.0877,74.0901,76.79,152859,0
+DORM.US,D,20181031,000000,77.51,79.75,77.51,79.01,223543,0
+DORM.US,D,20181101,000000,79.02,81.94,78.71,81.11,142922,0
+DORM.US,D,20181102,000000,81.52,83.24,81.21,81.36,194103,0
+DORM.US,D,20181105,000000,81.57,82.0068,78.98,79.74,155427,0
+DORM.US,D,20181106,000000,79.82,81.26,79.34,80.61,145201,0
+DORM.US,D,20181107,000000,80.83,81.9,79.54,81.43,138088,0
+DORM.US,D,20181108,000000,81.42,82.58,81.21,81.99,75841,0
+DORM.US,D,20181109,000000,81.53,83.71,80,83.46,141007,0
+DORM.US,D,20181112,000000,83.4,84.57,82.3,82.37,109556,0
+DORM.US,D,20181113,000000,82.46,83.48,81.96,82.98,133985,0
+DORM.US,D,20181114,000000,83.47,84.8,82.995,84.41,155801,0
+DORM.US,D,20181115,000000,84.46,86.58,83.15,86.58,126780,0
+DORM.US,D,20181116,000000,86.07,91.32,86.07,90.26,372784,0
+DORM.US,D,20181119,000000,90.09,90.66,87.85,88.28,155430,0
+DORM.US,D,20181120,000000,87.04,87.04,83.03,84.53,238349,0
+DORM.US,D,20181121,000000,85.1,86.925,81.445,84.56,119878,0
+DORM.US,D,20181123,000000,83.69,86.4633,83.39,85.67,44993,0
+DORM.US,D,20181126,000000,86.48,87.87,86.23,87.53,159709,0
+DORM.US,D,20181127,000000,87.13,87.78,86.12,86.48,90376,0
+DORM.US,D,20181128,000000,86.73,90.18,86.07,89.76,159290,0
+DORM.US,D,20181129,000000,89.37,89.74,87.23,87.48,143964,0
+DORM.US,D,20181130,000000,87.34,88.64,86.7,87.86,177376,0
+DORM.US,D,20181203,000000,89.46,91.0696,86.4195,87.31,149432,0
+DORM.US,D,20181204,000000,86.84,87.31,83.76,84.91,140259,0
+DORM.US,D,20181206,000000,83.74,85.59,82.99,85.58,223385,0
+DORM.US,D,20181207,000000,85.81,87.285,81.05,81.13,175567,0
+DORM.US,D,20181210,000000,80.78,82.02,79.6957,81.95,127961,0
+DORM.US,D,20181211,000000,83.2,83.45,81.92,82.94,112917,0
+DORM.US,D,20181212,000000,83.91,86.085,82.48,85.81,138425,0
+DORM.US,D,20181213,000000,86.18,87.86,85.1,86,165740,0
+DORM.US,D,20181214,000000,85.99,88.48,85.51,86.03,336121,0
+DORM.US,D,20181217,000000,85.82,86.89,83.33,83.8,261463,0
+DORM.US,D,20181218,000000,84.79,85.125,83.214,84.36,143285,0
+DORM.US,D,20181219,000000,84.35,87.29,82.2,82.72,170006,0
+DORM.US,D,20181220,000000,82.84,84.8,82.2,83.91,269683,0
+DORM.US,D,20181221,000000,83.93,85.59,81.0189,83.89,642051,0
+DORM.US,D,20181224,000000,83.68,85.01,83.03,83.96,114769,0
+DORM.US,D,20181226,000000,84.09,86.62,83.28,86.4,199880,0
+DORM.US,D,20181227,000000,85.29,87.09,84.27,87.09,276592,0
+DORM.US,D,20181228,000000,87.48,88.86,86.86,88.35,253076,0
+DORM.US,D,20181231,000000,89,90.64,88.13,90.02,210622,0
+DORM.US,D,20190102,000000,89.02,89.53,86.82,89.38,338614,0
+DORM.US,D,20190103,000000,88.85,89.2,86.88,87.36,290320,0
+DORM.US,D,20190104,000000,88.71,88.71,86.36,88.14,303519,0
+DORM.US,D,20190107,000000,88.28,93.8292,87.93,90.72,556351,0
+DORM.US,D,20190108,000000,93.34,94.2,89.03,89.78,382014,0
+DORM.US,D,20190109,000000,90.23,93.82,90,92.19,455511,0
+DORM.US,D,20190110,000000,92.05,93.92,91.17,93.54,293837,0
+DORM.US,D,20190111,000000,93.85,95.25,93.09,94.56,292420,0
+DORM.US,D,20190114,000000,93.8,95.69,91.16,91.67,405401,0
+DORM.US,D,20190115,000000,92.21,97.38,90.15,93.24,223783,0
+DORM.US,D,20190116,000000,93.43,94.51,93.17,93.92,158256,0
+DORM.US,D,20190117,000000,93.96,94.5564,92.77,92.84,273861,0
+DORM.US,D,20190118,000000,92.96,94.45,92.24,93.39,525190,0
+DORM.US,D,20190122,000000,92.88,93.59,91.2452,93.35,250788,0
+DORM.US,D,20190123,000000,93.65,93.9529,92.415,92.52,172940,0
+DORM.US,D,20190124,000000,92.55,92.55,91.09,91.51,141405,0
+DORM.US,D,20190125,000000,92.09,92.14,87.7456,88.71,376852,0
+DORM.US,D,20190128,000000,87.69,89.04,84.85,87.55,276292,0
+DORM.US,D,20190129,000000,87.38,88.42,86.36,86.87,169582,0
+DORM.US,D,20190130,000000,86.98,88.08,85.01,86,208672,0
+DORM.US,D,20190131,000000,85.95,86.3212,83.72,85.95,238775,0
+DORM.US,D,20190201,000000,85.99,86.9855,84.943,85.7,154512,0
+DORM.US,D,20190204,000000,85.56,86.24,82.3,85.77,174387,0
+DORM.US,D,20190205,000000,85.96,87.1,81.47,86.21,151832,0
+DORM.US,D,20190206,000000,86.39,87.19,85.57,85.63,214568,0
+DORM.US,D,20190207,000000,85.04,85.32,83.99,84.86,193761,0
+DORM.US,D,20190208,000000,84.64,86.623,84.08,85.44,249353,0
+DORM.US,D,20190211,000000,85.96,87.27,85.035,87.17,176625,0
+DORM.US,D,20190212,000000,87.51,89.2,87.23,87.68,171629,0
+DORM.US,D,20190213,000000,87.97,88.78,87.69,88.72,130998,0
+DORM.US,D,20190214,000000,88.23,88.97,87.275,88.59,149382,0
+DORM.US,D,20190215,000000,89.03,90.9,88.96,89.7,139012,0
+DORM.US,D,20190219,000000,90.4,91.69,89.89,91.53,174999,0
+DORM.US,D,20190220,000000,91.5,91.555,89.64,89.9,180548,0
+DORM.US,D,20190221,000000,89.81,91.46,89.1,89.53,108678,0
+DORM.US,D,20190222,000000,90.2,90.9,89.44,90.72,183316,0
+DORM.US,D,20190225,000000,91.9,93.9999,80.615,81.27,566655,0
+DORM.US,D,20190226,000000,80.9,83.74,78.91,83.5,367661,0
+DORM.US,D,20190227,000000,82.83,83.6,81.91,82.77,367082,0
+DORM.US,D,20190228,000000,82.76,82.94,80.2,80.9,142934,0
+DORM.US,D,20190301,000000,81.05,83.97,80.66,83.75,239567,0
+DORM.US,D,20190304,000000,83.61,83.61,80.71,82,210178,0
+DORM.US,D,20190305,000000,82.38,83.83,81.75,82.52,214003,0
+DORM.US,D,20190306,000000,82.25,83.09,81.93,82.03,247583,0
+DORM.US,D,20190307,000000,81.78,82.29,80.82,81.76,305584,0
+DORM.US,D,20190308,000000,81.6,83.12,81.37,82.91,219698,0
+DORM.US,D,20190311,000000,83.03,84.18,82.4,83,189219,0
+DORM.US,D,20190312,000000,83.15,83.17,80.65,81.74,244617,0
+DORM.US,D,20190313,000000,82.08,83.07,82.0771,82.42,142234,0
+DORM.US,D,20190314,000000,82.43,82.96,81.29,82.65,237597,0
+DORM.US,D,20190315,000000,82.7,83.04,81.35,81.6,445516,0
+DORM.US,D,20190318,000000,81.98,82.5561,80.57,82.37,271394,0
+DORM.US,D,20190319,000000,82.88,83.04,82.495,82.98,200336,0
+DORM.US,D,20190320,000000,82.72,83.85,82.19,82.77,126340,0
+DORM.US,D,20190321,000000,82.78,84.99,82.78,84.82,136398,0
+DORM.US,D,20190322,000000,84.38,85.27,83.23,83.31,187957,0
+DORM.US,D,20190325,000000,83.06,84.63,82.79,83.98,128244,0
+DORM.US,D,20190326,000000,84.34,86.16,83.9,85.67,202832,0
+DORM.US,D,20190327,000000,85.62,87.03,83.7,86.53,175577,0
+DORM.US,D,20190328,000000,86.83,87.92,86.25,87.78,130074,0
+DORM.US,D,20190329,000000,87.89,88.83,87.4,88.09,235649,0
+DORM.US,D,20190401,000000,88.62,89.524,87.66,88.9,244027,0
+DORM.US,D,20190402,000000,89.02,89.16,86.69,88.78,184516,0
+DORM.US,D,20190403,000000,89.37,90.9,89.19,89.26,130470,0
+DORM.US,D,20190404,000000,89.47,91.34,89,91.33,139052,0
+DORM.US,D,20190405,000000,91.34,91.94,90.26,91.41,192675,0
+DORM.US,D,20190408,000000,91.29,92.7399,90.27,92.52,139736,0
+DORM.US,D,20190409,000000,92.45,93.255,91.33,91.82,126525,0
+DORM.US,D,20190410,000000,92.04,92.715,91.44,92.25,163033,0
+DORM.US,D,20190411,000000,92.43,93.275,91.4301,92.33,100844,0
+DORM.US,D,20190412,000000,92.68,93.49,92.165,93.18,118187,0
+DORM.US,D,20190415,000000,93.42,94.79,92.41,93.03,140929,0
+DORM.US,D,20190416,000000,93.46,94.35,93.44,93.59,117169,0
+DORM.US,D,20190417,000000,94.34,95.68,93.56,95.49,197955,0
+DORM.US,D,20190418,000000,95.25,95.54,93.67,94.56,134497,0
+DORM.US,D,20190422,000000,94.31,94.89,92.4201,92.97,92804,0
+DORM.US,D,20190423,000000,93.5,94.01,91.985,93.49,131938,0
+DORM.US,D,20190424,000000,93.98,95.72,88.35,95.03,97796,0
+DORM.US,D,20190425,000000,94.86,94.86,91.05,91.65,144691,0
+DORM.US,D,20190426,000000,92.01,93.87,91.5,93.53,133647,0
+DORM.US,D,20190429,000000,86.32,90.2626,83.9201,84.9,476739,0
+DORM.US,D,20190430,000000,84.36,87.78,84.22,87.67,313754,0
+DORM.US,D,20190501,000000,87.37,87.955,83.3,83.68,447371,0
+DORM.US,D,20190502,000000,83.31,85.02,83.31,84.74,179958,0
+DORM.US,D,20190503,000000,85.38,87.41,83.978,87.26,135852,0
+DORM.US,D,20190506,000000,86.11,86.82,85.02,86.52,181280,0
+DORM.US,D,20190507,000000,85.77,87.07,85.5,86.28,199811,0
+DORM.US,D,20190508,000000,86.36,87.29,85.63,86.63,107948,0
+DORM.US,D,20190509,000000,85.96,86.06,83.4,84.93,96188,0
+DORM.US,D,20190510,000000,84.59,85.74,83.5,85.67,134602,0
+DORM.US,D,20190513,000000,84.25,84.78,82.74,83.62,130601,0
+DORM.US,D,20190514,000000,83.65,84.61,82.98,83.45,153149,0
+DORM.US,D,20190515,000000,82.7,83.32,81.28,83,181436,0
+DORM.US,D,20190516,000000,83,83.7,81.83,82.24,241354,0
+DORM.US,D,20190517,000000,81.91,83.595,81.91,82.73,118395,0
+DORM.US,D,20190520,000000,82.06,83.61,81.13,82.75,95006,0
+DORM.US,D,20190521,000000,83.01,83.51,82.47,82.91,121884,0
+DORM.US,D,20190522,000000,82.47,83,80.96,81.86,144352,0
+DORM.US,D,20190523,000000,81.32,81.7593,79.92,80.5,149041,0
+DORM.US,D,20190524,000000,80.96,82.17,80.73,81.48,69519,0
+DORM.US,D,20190528,000000,81.6,82.93,80.8,81,155507,0
+DORM.US,D,20190529,000000,80.6,81.635,79.75,81.37,89313,0
+DORM.US,D,20190530,000000,81.52,82.3285,80.94,81.55,74392,0
+DORM.US,D,20190531,000000,80.54,82.085,79.28,81.66,136517,0
+DORM.US,D,20190603,000000,81.66,83.94,81.66,83.34,197715,0
+DORM.US,D,20190604,000000,84.24,85.76,83.64,84.72,211154,0
+DORM.US,D,20190605,000000,85,85.26,83.67,85.01,150956,0
+DORM.US,D,20190606,000000,84.89,85.24,83.99,85.12,163536,0
+DORM.US,D,20190607,000000,85.32,86.785,84.24,86.48,99291,0
+DORM.US,D,20190610,000000,86.51,88.05,82.18,85.51,192189,0
+DORM.US,D,20190611,000000,85.89,86.585,85.42,85.79,113906,0
+DORM.US,D,20190612,000000,85.73,86.23,84.435,84.78,76925,0
+DORM.US,D,20190613,000000,85.12,86.52,84.61,85.69,88115,0
+DORM.US,D,20190614,000000,85.51,86.58,84.9,86.25,112388,0
+DORM.US,D,20190617,000000,86.2,87.14,84.65,84.77,113323,0
+DORM.US,D,20190618,000000,85.45,86.27,84.975,85.41,86713,0
+DORM.US,D,20190619,000000,85.18,86.48,83.87,86.32,101316,0
+DORM.US,D,20190620,000000,86.83,88.46,86.83,88.4,115784,0
+DORM.US,D,20190621,000000,88.1,88.86,86.02,86.46,223658,0
+DORM.US,D,20190624,000000,86.47,86.53,84.72,85.42,111695,0
+DORM.US,D,20190625,000000,85.63,86.78,84.55,84.755,148484,0
+DORM.US,D,20190626,000000,85.27,85.27,83.305,83.81,199336,0
+DORM.US,D,20190627,000000,84.49,85.73,84.47,85.72,162104,0
+DORM.US,D,20190628,000000,86.01,88.33,85.88,87.14,278672,0
+DORM.US,D,20190701,000000,88.19,89.65,86.18,87.52,181066,0
+DORM.US,D,20190702,000000,87.62,88.8,85.39,86.36,141670,0
+DORM.US,D,20190703,000000,86.95,87.9,85.7,87.27,90853,0
+DORM.US,D,20190705,000000,86.83,88.17,86.44,87.99,68571,0
+DORM.US,D,20190708,000000,87.9,87.9,83.38,83.54,265421,0
+DORM.US,D,20190709,000000,83.39,83.39,80.01,80.85,185618,0
+DORM.US,D,20190710,000000,80.76,81.69,78.66,80.72,578436,0
+DORM.US,D,20190711,000000,80.77,81.56,78.79,79.18,150176,0
+DORM.US,D,20190712,000000,79.59,82.32,78.32,81.84,135876,0
+DORM.US,D,20190715,000000,82.18,82.58,80.44,82.32,168263,0
+DORM.US,D,20190716,000000,81.81,83.88,81.3,82.38,116223,0
+DORM.US,D,20190717,000000,82.88,82.97,81.52,81.55,172422,0
+DORM.US,D,20190718,000000,81.98,82.42,81,82.17,118114,0
+DORM.US,D,20190719,000000,82.46,84.315,81.92,82.09,164146,0
+DORM.US,D,20190722,000000,82.21,83.355,81.525,81.86,112365,0
+DORM.US,D,20190723,000000,82.62,84.3,82.34,83.99,137780,0
+DORM.US,D,20190724,000000,83.93,85.49,82.31,85.1,137124,0
+DORM.US,D,20190725,000000,85,85.76,84.1308,84.72,125050,0
+DORM.US,D,20190726,000000,85.06,85.79,84.28,84.76,150177,0
+DORM.US,D,20190729,000000,84.66,85,82.54,82.92,140924,0
+DORM.US,D,20190730,000000,77,77,67.39,73.05,869853,0
+DORM.US,D,20190731,000000,72.61,74.89,71.28,71.88,421834,0
+DORM.US,D,20190801,000000,71.82,72.6129,68.79,69.01,346265,0
+DORM.US,D,20190802,000000,68.87,70.055,67.56,69.17,336719,0
+DORM.US,D,20190805,000000,68.43,70.19,68.43,69.82,220657,0
+DORM.US,D,20190806,000000,70.82,71.29,69.51,70.82,240252,0
+DORM.US,D,20190807,000000,70.21,71.32,69.61,70.58,194808,0
+DORM.US,D,20190808,000000,70.59,72.61,70.59,72.4,154151,0
+DORM.US,D,20190809,000000,72.02,72.92,70.94,72.62,199618,0
+DORM.US,D,20190812,000000,72.52,75,72.4714,73.28,269731,0
+DORM.US,D,20190813,000000,72.75,74.89,72.38,74.75,252045,0
+DORM.US,D,20190814,000000,73.76,74.42,72.8225,73.84,238047,0
+DORM.US,D,20190815,000000,73.56,73.8,71.54,72.9,212272,0
+DORM.US,D,20190816,000000,73.03,74.32,71.84,73.53,163408,0
+DORM.US,D,20190819,000000,74.18,75.3647,74.18,74.26,103193,0
+DORM.US,D,20190820,000000,74.04,74.2,72.68,72.72,97024,0
+DORM.US,D,20190821,000000,73.3,73.655,72.73,73.12,83368,0
+DORM.US,D,20190822,000000,73.35,73.71,71.69,71.69,90749,0
+DORM.US,D,20190823,000000,71.25,72.3695,69.93,70.34,224516,0
+DORM.US,D,20190826,000000,71.04,71.64,70.38,71.51,109298,0
+DORM.US,D,20190827,000000,71.88,71.88,69.75,69.99,125374,0
+DORM.US,D,20190828,000000,69.82,70.74,69.01,70.1,139730,0
+DORM.US,D,20190829,000000,70.52,71.9,70.52,71.24,157496,0
+DORM.US,D,20190830,000000,71.49,72.3135,70.13,71.08,119425,0
+DORM.US,D,20190903,000000,71.21,71.36,69.58,70.04,145855,0
+DORM.US,D,20190904,000000,70.59,71.67,69.985,71.58,100462,0
+DORM.US,D,20190905,000000,72.16,74.7498,71.64,73.79,224349,0
+DORM.US,D,20190906,000000,74.24,74.78,73.76,74.52,107694,0
+DORM.US,D,20190909,000000,75.06,76.8,74.67,76.13,228227,0
+DORM.US,D,20190910,000000,76.26,82.1,75.945,81.53,343200,0
+DORM.US,D,20190911,000000,82.09,82.625,80.079,81.63,303806,0
+DORM.US,D,20190912,000000,81.92,81.985,79.43,81.14,263579,0
+DORM.US,D,20190913,000000,81.22,82.81,79.92,82.44,190439,0
+DORM.US,D,20190916,000000,82.03,83.12,80.76,81.99,170538,0
+DORM.US,D,20190917,000000,81.84,83.06,80.95,82.99,134879,0
+DORM.US,D,20190918,000000,83.51,83.51,79.87,81.82,172341,0
+DORM.US,D,20190919,000000,81.96,82.485,80.64,80.77,153669,0
+DORM.US,D,20190920,000000,80.47,81.39,79.62,80.32,246210,0
+DORM.US,D,20190923,000000,79.72,80.87,79.2879,80.66,99984,0
+DORM.US,D,20190924,000000,81.03,81.21,77.49,78.18,205007,0
+DORM.US,D,20190925,000000,78.49,78.49,77.32,78.23,135532,0
+DORM.US,D,20190926,000000,78.08,78.305,76.68,77.64,94767,0
+DORM.US,D,20190927,000000,78.07,79.25,77.445,79.11,149887,0
+DORM.US,D,20190930,000000,79.52,80.69,79.36,79.54,128101,0
+DORM.US,D,20191001,000000,79.74,80.81,79.325,80.19,169406,0
+DORM.US,D,20191002,000000,79.62,80.28,78.52,79.73,139341,0
+DORM.US,D,20191003,000000,79.34,80.825,77.97,79.71,274150,0
+DORM.US,D,20191004,000000,79.67,80.5,77.69,78.57,130512,0
+DORM.US,D,20191007,000000,78.21,79.03,76.38,78.11,135888,0
+DORM.US,D,20191008,000000,77.47,78.65,75.975,76.71,125914,0
+DORM.US,D,20191009,000000,77.29,78.26,76.985,77.78,220872,0
+DORM.US,D,20191010,000000,78.21,79.88,77.9,79.56,120173,0
+DORM.US,D,20191011,000000,80.12,82.19,80.12,81.12,115864,0
+DORM.US,D,20191014,000000,81.11,81.43,80.03,80.74,73465,0
+DORM.US,D,20191015,000000,81.09,81.82,79.65,81.42,140965,0
+DORM.US,D,20191016,000000,81.21,82.5,81.21,82.1,118021,0
+DORM.US,D,20191017,000000,82.46,82.91,81.83,82.52,115604,0
+DORM.US,D,20191018,000000,82.34,82.8,81.58,82.29,171791,0
+DORM.US,D,20191021,000000,82.97,83.918,82.59,83.32,127284,0
+DORM.US,D,20191022,000000,83.24,84.06,82.5,83.68,162450,0
+DORM.US,D,20191023,000000,83.89,83.89,81.6,82.05,161310,0
+DORM.US,D,20191024,000000,82.22,83.82,82.22,83.65,163716,0
+DORM.US,D,20191025,000000,83.62,84.06,81.84,82.92,141121,0
+DORM.US,D,20191028,000000,72.22,76.34,71.0001,73.76,986357,0
+DORM.US,D,20191029,000000,73.57,73.83,71.0801,72.14,276810,0
+DORM.US,D,20191030,000000,71.92,72.73,70.88,72.43,230783,0
+DORM.US,D,20191031,000000,72.37,72.59,71.2,71.95,153414,0
+DORM.US,D,20191101,000000,72.39,73.85,72.31,73.72,137560,0
+DORM.US,D,20191104,000000,74.4,74.795,73.55,73.94,146138,0
+DORM.US,D,20191105,000000,74.27,75.24,73.15,73.2,138857,0
+DORM.US,D,20191106,000000,73.17,73.47,72.53,73.1,112538,0
+DORM.US,D,20191107,000000,73.54,74.22,73.14,73.54,142507,0
+DORM.US,D,20191108,000000,73.68,74.02,72.04,72.45,156754,0
+DORM.US,D,20191111,000000,72.45,72.45,70.94,71.83,437868,0
+DORM.US,D,20191112,000000,72.03,72.57,71.22,71.76,255358,0
+DORM.US,D,20191113,000000,71.61,71.94,70.65,71.26,262996,0
+DORM.US,D,20191114,000000,71.7,72.56,70.93,71.98,193761,0
+DORM.US,D,20191115,000000,72.56,72.82,71.56,72.53,205045,0
+DORM.US,D,20191118,000000,72.14,73.88,71.75,73.73,139704,0
+DORM.US,D,20191119,000000,73.82,74.445,73.065,74.22,185203,0
+DORM.US,D,20191120,000000,73.98,74.02,71.42,71.94,189369,0
+DORM.US,D,20191121,000000,72.12,72.655,71.53,71.63,109310,0
+DORM.US,D,20191122,000000,72.03,72.23,71.13,71.8,91430,0
+DORM.US,D,20191125,000000,72.29,74.66,71.8,74.22,172108,0
+DORM.US,D,20191126,000000,74.15,74.65,72.75,72.89,144450,0
+DORM.US,D,20191127,000000,73.28,74.42,72.94,74.13,161305,0
+DORM.US,D,20191129,000000,73.82,74.57,73.8,74.32,50187,0
+DORM.US,D,20191202,000000,74.25,74.85,73,73.5,212416,0
+DORM.US,D,20191203,000000,72.96,73.42,72.0001,72.12,180374,0
+DORM.US,D,20191204,000000,72.48,73.44,72.35,72.91,164627,0
+DORM.US,D,20191205,000000,72.84,74.35,72.84,74.21,123541,0
+DORM.US,D,20191206,000000,74.93,75.34,74.082,74.22,159066,0
+DORM.US,D,20191209,000000,74.15,74.5445,72.96,73.01,125148,0
+DORM.US,D,20191210,000000,73.01,73.86,72.42,73.43,184558,0
+DORM.US,D,20191211,000000,73.76,74.16,73.255,73.62,96041,0
+DORM.US,D,20191212,000000,73.53,74.55,72.85,74.49,157299,0
+DORM.US,D,20191213,000000,74.49,74.725,72.49,72.91,117151,0
+DORM.US,D,20191216,000000,73.1,74.155,72.75,73.04,158101,0
+DORM.US,D,20191217,000000,73.04,74.07,72.95,73.93,135926,0
+DORM.US,D,20191218,000000,74.19,74.4299,73.07,73.99,121296,0
+DORM.US,D,20191219,000000,74.05,74.05,73.06,73.78,123331,0
+DORM.US,D,20191220,000000,73.74,75.655,73.38,75.03,743474,0
+DORM.US,D,20191223,000000,75.43,75.69,74.42,75.16,131100,0
+DORM.US,D,20191224,000000,75.34,75.43,74.42,74.73,46661,0
+DORM.US,D,20191226,000000,74.92,75.1,74.02,74.67,69827,0
+DORM.US,D,20191227,000000,74.74,75.35,74.05,75.11,79539,0
+DORM.US,D,20191230,000000,75.31,75.69,74.52,74.98,93838,0
+DORM.US,D,20191231,000000,74.98,76.01,74.98,75.72,110134,0
+DORM.US,D,20200102,000000,75.85,75.97,74,75.66,155044,0
+DORM.US,D,20200103,000000,74.89,76.31,74.262,76.01,162413,0
+DORM.US,D,20200106,000000,75.54,75.58,73.44,73.75,215029,0
+DORM.US,D,20200107,000000,73.78,77.14,73.73,76.22,310502,0
+DORM.US,D,20200108,000000,76.09,76.66,75.31,75.82,150906,0
+DORM.US,D,20200109,000000,76.12,76.155,75.41,75.55,91979,0
+DORM.US,D,20200110,000000,75.53,76.27,75.31,75.53,88225,0
+DORM.US,D,20200113,000000,75.66,77.97,75.405,77.85,141583,0
+DORM.US,D,20200114,000000,77.54,78.88,77.54,77.93,168019,0
+DORM.US,D,20200115,000000,77.96,78.63,76.9,77.3,132411,0
+DORM.US,D,20200116,000000,77.88,78.7675,77.2,78.19,103861,0
+DORM.US,D,20200117,000000,78.29,78.64,77.45,77.75,160231,0
+DORM.US,D,20200121,000000,77.64,77.82,77.12,77.37,201894,0
+DORM.US,D,20200122,000000,77.66,78.05,77.05,77.83,131530,0
+DORM.US,D,20200123,000000,77.47,78.68,76.88,77.78,234235,0
+DORM.US,D,20200124,000000,78.16,78.16,75.4,75.77,104802,0
+DORM.US,D,20200127,000000,74.57,75.4222,73.535,74.06,171650,0
+DORM.US,D,20200128,000000,74.9,75.2375,73.84,74.75,116172,0
+DORM.US,D,20200129,000000,74.88,75.325,74.01,74.44,87773,0
+DORM.US,D,20200130,000000,73.88,74.66,72.185,72.83,122940,0
+DORM.US,D,20200131,000000,72.71,73.02,69.4,69.8,191176,0
+DORM.US,D,20200203,000000,69.96,71.66,69.815,70.69,192612,0
+DORM.US,D,20200204,000000,71.71,74.2,71.15,73.45,147532,0
+DORM.US,D,20200205,000000,74.27,76.19,74.19,75.93,181430,0
+DORM.US,D,20200206,000000,76.22,76.22,73.49,73.76,84561,0
+DORM.US,D,20200207,000000,73.24,73.61,71.79,72,86161,0
+DORM.US,D,20200210,000000,71.7,72.25,71.385,72.02,101642,0
+DORM.US,D,20200211,000000,72.26,73.35,71.746,72.98,78048,0
+DORM.US,D,20200212,000000,73.56,74.13,73.1,73.85,96604,0
+DORM.US,D,20200213,000000,73.26,74.59,72.9,74.16,65126,0
+DORM.US,D,20200214,000000,74.11,74.2,72.285,72.61,135600,0
+DORM.US,D,20200218,000000,72.69,75.29,72.69,74.93,193233,0
+DORM.US,D,20200219,000000,75.51,75.95,75.07,75.73,97005,0
+DORM.US,D,20200220,000000,75.31,76.66,74.91,76.38,113516,0
+DORM.US,D,20200221,000000,76.27,76.99,75.335,76.69,197068,0
+DORM.US,D,20200224,000000,68.08,71.094,63.53,66.34,699409,0
+DORM.US,D,20200225,000000,66.35,66.81,63.86,63.96,364559,0
+DORM.US,D,20200226,000000,64.65,66.5,63.92,64.54,285183,0
+DORM.US,D,20200227,000000,63.23,64.925,62.5,63.27,578542,0
+DORM.US,D,20200228,000000,61.05,62.145,59.41,60.64,379761,0
+DORM.US,D,20200302,000000,61.375,61.68,59.75,61.68,197782,0
+DORM.US,D,20200303,000000,61.27,63.1,58.29,59.58,193215,0
+DORM.US,D,20200304,000000,60.27,60.54,58.89,59.15,370044,0
+DORM.US,D,20200305,000000,57.84,58.97,56.47,57.43,250880,0
+DORM.US,D,20200306,000000,56.055,60.67,55.35,60.16,249502,0
+DORM.US,D,20200309,000000,57.11,60.98,56.47,59.14,324385,0
+DORM.US,D,20200310,000000,60.73,64.33,59.6,63.43,299745,0
+DORM.US,D,20200311,000000,61.76,62.23,59.43,60.43,167387,0
+DORM.US,D,20200312,000000,56.73,60.6268,55,56.17,240052,0
+DORM.US,D,20200313,000000,57.74,60.74,57.07,60.29,306886,0
+DORM.US,D,20200316,000000,46.98,60.35,46.98,55.38,246793,0
+DORM.US,D,20200317,000000,55.49,58.4483,54.52,57.41,386982,0
+DORM.US,D,20200318,000000,54.09,63.7,53.9,62.1,404378,0
+DORM.US,D,20200319,000000,62.74,68.99,59.655,66.77,425649,0
+DORM.US,D,20200320,000000,66.86,67.935,57.25,57.93,415744,0
+DORM.US,D,20200323,000000,58.07,58.44,53.02,54.98,290468,0
+DORM.US,D,20200324,000000,56.76,59.5,53.08,54.03,376636,0
+DORM.US,D,20200325,000000,53.54,54.9393,49.4686,51.99,325275,0
+DORM.US,D,20200326,000000,51.94,53.84,51.11,52.73,283941,0
+DORM.US,D,20200327,000000,50.99,54.55,50.42,52.46,359035,0
+DORM.US,D,20200330,000000,53.07,54.88,51.48,54.65,271055,0
+DORM.US,D,20200331,000000,54.74,57.91,54.74,55.27,259540,0
+DORM.US,D,20200401,000000,53.8,54.79,49.71,50.16,233058,0
+DORM.US,D,20200402,000000,49.6,50.085,48.03,49.32,232044,0
+DORM.US,D,20200403,000000,49.14,49.73,44.49,47,208518,0
+DORM.US,D,20200406,000000,48.89,52.72,48.89,52.33,258599,0
+DORM.US,D,20200407,000000,53.66,55.52,53.23,54.3,200582,0
+DORM.US,D,20200408,000000,54.81,56.97,54.22,56.47,144454,0
+DORM.US,D,20200409,000000,57.17,60.49,55.55,59.16,206336,0
+DORM.US,D,20200413,000000,59.51,61.76,57.55,57.98,188908,0
+DORM.US,D,20200414,000000,59.2,61.94,58.5608,61.62,236710,0
+DORM.US,D,20200415,000000,59.57,60.86,58.84,60.31,211520,0
+DORM.US,D,20200416,000000,60.19,61.21,57.62,57.88,251857,0
+DORM.US,D,20200417,000000,59.73,60.795,58.42,59.89,188446,0
+DORM.US,D,20200420,000000,58.77,59.51,57.22,58.48,211686,0
+DORM.US,D,20200421,000000,57,58.59,56.525,58.48,92403,0
+DORM.US,D,20200422,000000,59.29,59.71,57.815,58.15,143843,0
+DORM.US,D,20200423,000000,58.06,58.9,57.31,57.9,281991,0
+DORM.US,D,20200424,000000,58.38,58.83,57.535,57.84,290925,0
+DORM.US,D,20200427,000000,62.95,63.51,59.63,63.1,375446,0
+DORM.US,D,20200428,000000,65,68.435,62.38,66.82,325347,0
+DORM.US,D,20200429,000000,69.5,69.76,62.49,62.81,285132,0
+DORM.US,D,20200430,000000,61.48,63.29,61.22,63.08,263954,0
+DORM.US,D,20200501,000000,62.58,63.68,60.25,61.7,262724,0
+DORM.US,D,20200504,000000,61.35,62.01,60.15,60.5,246425,0
+DORM.US,D,20200505,000000,61.36,62.99,60.47,60.51,221306,0
+DORM.US,D,20200506,000000,60.63,61.745,59.83,60.055,156595,0
+DORM.US,D,20200507,000000,60.52,60.87,59.59,59.71,186190,0
+DORM.US,D,20200508,000000,60.84,63.615,60.84,62.58,191489,0
+DORM.US,D,20200511,000000,62.3,65.45,61.6,65.04,225996,0
+DORM.US,D,20200512,000000,65.2,65.8,63.77,64.19,292684,0
+DORM.US,D,20200513,000000,63.71,64.42,62.34,63.26,177386,0
+DORM.US,D,20200514,000000,62.11,64.95,61.5702,64.95,195871,0
+DORM.US,D,20200515,000000,64.63,66.78,64.16,66.04,501935,0
+DORM.US,D,20200518,000000,67.93,69.91,67.93,68.42,208884,0
+DORM.US,D,20200519,000000,68.01,70.86,67.72,68.43,168714,0
+DORM.US,D,20200520,000000,69.65,69.96,67.45,67.6,160164,0
+DORM.US,D,20200521,000000,67.32,67.32,66.01,66.39,157594,0
+DORM.US,D,20200522,000000,66.82,66.82,65.65,66.47,122217,0
+DORM.US,D,20200526,000000,68.7,70.06,68.555,68.82,120205,0
+DORM.US,D,20200527,000000,69.94,69.96,67.67,69.72,191992,0
+DORM.US,D,20200528,000000,70.22,70.22,66.23,66.74,282640,0
+DORM.US,D,20200529,000000,66.78,70.18,65.91,69.92,249965,0
+DORM.US,D,20200601,000000,70.3,71.41,69.8,69.95,197800,0
+DORM.US,D,20200602,000000,70.27,70.69,68.36,69.5,189606,0
+DORM.US,D,20200603,000000,70.33,72.93,70.31,72.03,182400,0
+DORM.US,D,20200604,000000,71.51,74.35,71.25,74.16,179461,0
+DORM.US,D,20200605,000000,76.67,80.3,76.2,79.56,230349,0
+DORM.US,D,20200608,000000,80.9,81.93,78.88,79.16,399023,0
+DORM.US,D,20200609,000000,78.34,78.34,74.4,74.53,164759,0
+DORM.US,D,20200610,000000,74.17,75.07,72.61,72.99,209001,0
+DORM.US,D,20200611,000000,70.15,71.53,69.43,69.85,143836,0
+DORM.US,D,20200612,000000,72.13,72.13,66.75,68.21,147851,0
+DORM.US,D,20200615,000000,66.7,70.27,66.3,69.36,195936,0
+DORM.US,D,20200616,000000,71.49,71.85,68.29,69.72,145265,0
+DORM.US,D,20200617,000000,69.9,70.63,68.285,68.9,108031,0
+DORM.US,D,20200618,000000,68.62,69.31,67.63,68.05,136125,0
+DORM.US,D,20200619,000000,67.58,68.555,65.32,67.23,351882,0
+DORM.US,D,20200622,000000,67.35,68.67,66.24,68.26,123255,0
+DORM.US,D,20200623,000000,69.15,69.25,67.4,67.9,168610,0
+DORM.US,D,20200624,000000,67.05,67.36,65.83,65.98,139689,0
+DORM.US,D,20200625,000000,65.66,65.86,63.66,65.63,102951,0
+DORM.US,D,20200626,000000,65.43,65.7899,63.78,64.03,183104,0
+DORM.US,D,20200629,000000,64.7,67.29,64.66,66.87,76759,0
+DORM.US,D,20200630,000000,66.99,67.83,66.64,67.07,109443,0
+DORM.US,D,20200701,000000,67.12,68.47,65.45,66.42,154718,0
+DORM.US,D,20200702,000000,67.4,67.8038,65.83,66.67,117931,0
+DORM.US,D,20200706,000000,67.85,67.85,66.08,66.72,58516,0
+DORM.US,D,20200707,000000,66.11,66.875,65.26,65.65,113018,0
+DORM.US,D,20200708,000000,65.54,65.73,63.78,64.68,75906,0
+DORM.US,D,20200709,000000,64.99,65.3,62.41,63.34,102493,0
+DORM.US,D,20200710,000000,63.53,64.64,63.25,64.54,88629,0
+DORM.US,D,20200713,000000,65.24,66.52,64.34,64.42,162469,0
+DORM.US,D,20200714,000000,64.77,65.77,63.89,65.77,95796,0
+DORM.US,D,20200715,000000,67.07,68.95,63.03,68.43,173137,0
+DORM.US,D,20200716,000000,68.08,69.41,67.22,69.29,142572,0
+DORM.US,D,20200717,000000,68.92,70.8604,68.9,70.02,150183,0
+DORM.US,D,20200720,000000,69.56,73.14,68.8301,70.49,100647,0
+DORM.US,D,20200721,000000,71.02,73.04,71,72.07,106430,0
+DORM.US,D,20200722,000000,71.71,73.74,70.82,71.54,123100,0
+DORM.US,D,20200723,000000,71.63,73.82,71.21,72.92,112707,0
+DORM.US,D,20200724,000000,72.44,75.37,72.2,73.79,142456,0
+DORM.US,D,20200727,000000,73.86,76,73.19,75.82,115203,0
+DORM.US,D,20200728,000000,75.34,76.76,74.18,76.09,72930,0
+DORM.US,D,20200729,000000,76.48,78.4499,76.48,77.92,125515,0
+DORM.US,D,20200730,000000,78.59,83.53,77.61,82.81,343678,0
+DORM.US,D,20200731,000000,82.47,84.225,80.69,81.75,265541,0
+DORM.US,D,20200803,000000,82,82.53,80.86,81.91,161261,0
+DORM.US,D,20200804,000000,81.65,82.34,80.67,82.23,108602,0
+DORM.US,D,20200805,000000,82.79,85.16,82.2201,84.93,129674,0
+DORM.US,D,20200806,000000,84.74,84.74,83.25,83.68,98695,0
+DORM.US,D,20200807,000000,83.64,86.09,83.58,85.97,114214,0
+DORM.US,D,20200810,000000,86.24,86.98,82.51,83.06,198670,0
+DORM.US,D,20200811,000000,83.76,86.3211,83.47,84.21,156007,0
+DORM.US,D,20200812,000000,85.18,85.97,84.15,84.39,119799,0
+DORM.US,D,20200813,000000,84.62,84.62,82.94,83.24,81404,0
+DORM.US,D,20200814,000000,83.05,84.11,81.91,83.56,109267,0
+DORM.US,D,20200817,000000,83.31,84.4112,82.76,83.83,83368,0
+DORM.US,D,20200818,000000,84.27,84.915,82.505,84.49,107437,0
+DORM.US,D,20200819,000000,84.18,85.03,83.67,83.79,73568,0
+DORM.US,D,20200820,000000,83.06,83.95,82.675,82.85,81522,0
+DORM.US,D,20200821,000000,82.62,83.53,80.9,81.26,149294,0
+DORM.US,D,20200824,000000,82.11,82.96,81.49,82.77,81573,0
+DORM.US,D,20200825,000000,82.84,83.57,82.37,83.12,78682,0
+DORM.US,D,20200826,000000,83.41,84.54,81.7,83.84,109646,0
+DORM.US,D,20200827,000000,84.11,85.15,79.3087,84.215,133913,0
+DORM.US,D,20200828,000000,84.58,85.49,80.46,84.98,100176,0
+DORM.US,D,20200831,000000,85.08,85.89,83.44,84.69,144610,0
+DORM.US,D,20200901,000000,84.96,86.76,82.8741,86.24,104818,0
+DORM.US,D,20200902,000000,87.09,88.465,86.61,88.03,106430,0
+DORM.US,D,20200903,000000,87.62,88.98,85.085,85.87,127608,0
+DORM.US,D,20200904,000000,87.09,87.16,84.42,85.73,81368,0
+DORM.US,D,20200908,000000,84.18,85.72,82.2175,82.35,236368,0
+DORM.US,D,20200909,000000,82.86,85.1,82.616,84.03,158325,0
+DORM.US,D,20200910,000000,84.71,85.68,84.2,84.91,125560,0
+DORM.US,D,20200911,000000,85.28,87.31,84.86,85.92,131512,0
+DORM.US,D,20200914,000000,86.26,88.85,86.26,88.3,155614,0
+DORM.US,D,20200915,000000,88.98,88.98,87.33,88.02,106685,0
+DORM.US,D,20200916,000000,88.33,88.98,86.225,86.83,139171,0
+DORM.US,D,20200917,000000,85.69,87.62,84.145,85.93,116193,0
+DORM.US,D,20200918,000000,86.52,86.75,84.53,86.43,428113,0
+DORM.US,D,20200921,000000,85.15,85.15,81.55,82.63,138117,0
+DORM.US,D,20200922,000000,82.34,83.655,81.58,83.38,129738,0
+DORM.US,D,20200923,000000,83.12,84.74,82.96,82.96,147869,0
+DORM.US,D,20200924,000000,82.63,84.85,81.8901,84.04,167388,0
+DORM.US,D,20200925,000000,83.54,85.48,82.845,85.35,111501,0
+DORM.US,D,20200928,000000,86.46,89.5,86.46,89.17,168384,0
+DORM.US,D,20200929,000000,89.3,89.81,88.34,88.74,141992,0
+DORM.US,D,20200930,000000,89.52,91.97,88.27,90.38,262655,0
+DORM.US,D,20201001,000000,90.89,93.37,89.515,93.26,191213,0
+DORM.US,D,20201002,000000,91.55,94.54,90.53,94.21,164291,0
+DORM.US,D,20201005,000000,94.04,95,88.51,94.69,177791,0
+DORM.US,D,20201006,000000,95.69,97.42,94.34,95.17,182398,0
+DORM.US,D,20201007,000000,96.15,96.15,93.85,94.31,170776,0
+DORM.US,D,20201008,000000,95.02,95.2,93.33,93.86,168020,0
+DORM.US,D,20201009,000000,94.46,94.8888,92.8001,92.96,142818,0
+DORM.US,D,20201012,000000,93.22,94.34,93.03,93.5,131062,0
+DORM.US,D,20201013,000000,93.52,94.59,90.1827,93.21,126680,0
+DORM.US,D,20201014,000000,93.4,93.51,90.91,91.17,108529,0
+DORM.US,D,20201015,000000,90.07,92.45,89.73,92.12,122655,0
+DORM.US,D,20201016,000000,92.02,93.07,90.965,91.17,103342,0
+DORM.US,D,20201019,000000,91.59,91.705,89.88,90.04,67378,0
+DORM.US,D,20201020,000000,90.7,91.79,89.89,90.74,63431,0
+DORM.US,D,20201021,000000,91.08,92.28,90.42,91,76357,0
+DORM.US,D,20201022,000000,91.39,91.75,89.99,91.14,99075,0
+DORM.US,D,20201023,000000,91.47,91.94,89.94,90.67,77033,0
+DORM.US,D,20201026,000000,89.76,90.795,88.33,89.94,100265,0
+DORM.US,D,20201027,000000,89.98,90.315,87.7079,88.08,83115,0
+DORM.US,D,20201028,000000,87.5,88.095,85.5,85.98,248594,0
+DORM.US,D,20201029,000000,87.23,92.26,87.01,87.91,180716,0
+DORM.US,D,20201030,000000,87.12,90.55,85.6798,89.27,295744,0
+DORM.US,D,20201102,000000,89.76,90.445,86.6,87.5,150700,0
+DORM.US,D,20201103,000000,87.84,91,87.84,90.87,169871,0
+DORM.US,D,20201104,000000,90.28,93.42,87.6129,91.9,110911,0
+DORM.US,D,20201105,000000,92.79,94.92,92.79,93.35,93568,0
+DORM.US,D,20201106,000000,93.87,95.53,93.23,94.82,108161,0
+DORM.US,D,20201109,000000,97.42,99.95,91.81,92.2,178394,0
+DORM.US,D,20201110,000000,93.23,97.88,92.73,96.01,166550,0
+DORM.US,D,20201111,000000,97.06,97.46,94.73,96.2,83880,0
+DORM.US,D,20201112,000000,95.44,96.645,92.02,94.32,150755,0
+DORM.US,D,20201113,000000,95.13,96.57,93.865,94.74,109882,0
+DORM.US,D,20201116,000000,95.29,95.85,92.86,95.06,182397,0
+DORM.US,D,20201117,000000,94.46,95.78,92.85,95.2,128033,0
+DORM.US,D,20201118,000000,95.2,96.86,94.28,94.53,210549,0
+DORM.US,D,20201119,000000,94.53,95.1,92.77,94.29,182209,0
+DORM.US,D,20201120,000000,93.34,94.92,93.05,94.5,132529,0
+DORM.US,D,20201123,000000,93.71,95.14,92.79,93.52,165375,0
+DORM.US,D,20201124,000000,93.8,95.11,92.77,93.34,185337,0
+DORM.US,D,20201125,000000,93.03,94.38,91.42,91.85,104657,0
+DORM.US,D,20201127,000000,91.75,93.07,91.34,93.07,53319,0
+DORM.US,D,20201130,000000,92.44,93.16,90.83,92.37,136179,0
+DORM.US,D,20201201,000000,93.22,95.5,92.15,94.74,111952,0
+DORM.US,D,20201202,000000,94.71,94.71,91.95,93.04,98108,0
+DORM.US,D,20201203,000000,92.82,94.41,92.64,93.43,87633,0
+DORM.US,D,20201204,000000,93.71,95.74,93.5,95.41,71047,0
+DORM.US,D,20201207,000000,94.98,96.45,93.4,96.27,93553,0
+DORM.US,D,20201208,000000,96.05,97.64,95.74,97.04,152655,0
+DORM.US,D,20201209,000000,98.22,98.99,97.4,98.35,115669,0
+DORM.US,D,20201210,000000,97.73,98.12,95.62,97.66,64020,0
+DORM.US,D,20201211,000000,96.78,98.24,96.76,97.69,88149,0
+DORM.US,D,20201214,000000,97.9,98.57,95.3,96.54,167754,0
+DORM.US,D,20201215,000000,97.24,100.55,96.14,99.36,247090,0
+DORM.US,D,20201216,000000,99.75,100.48,97.84,98.04,187033,0
+DORM.US,D,20201217,000000,98.33,99.015,94.33,94.63,261076,0
+DORM.US,D,20201218,000000,93.65,96.92,89.31,89.39,851182,0
+DORM.US,D,20201221,000000,88.1,89.68,87.511,88.39,225111,0
+DORM.US,D,20201222,000000,88.62,89.735,87.78,87.87,155575,0
+DORM.US,D,20201223,000000,87.48,89.05,87.4,87.81,124584,0
+DORM.US,D,20201224,000000,88.25,89.89,88.0601,89.56,41280,0
+DORM.US,D,20201228,000000,89.87,90.68,89.34,89.57,89861,0
+DORM.US,D,20201229,000000,89.98,90.6288,87.02,88.03,102111,0
+DORM.US,D,20201230,000000,88.62,89.97,88.25,88.3,97099,0
+DORM.US,D,20201231,000000,88.31,88.44,86.51,86.82,127728,0
+DORM.US,D,20210104,000000,87.46,88.28,86.22,87.34,117042,0
+DORM.US,D,20210105,000000,86.7,89.19,86.5217,88.34,111068,0
+DORM.US,D,20210106,000000,89.39,94.49,89.39,93.36,243522,0
+DORM.US,D,20210107,000000,93.7,96.31,92.3,95,118294,0
+DORM.US,D,20210108,000000,94.79,96.36,93.97,95.46,123519,0
+DORM.US,D,20210111,000000,94.26,97.09,92.34,96.23,85143,0
+DORM.US,D,20210112,000000,96.33,98.4,95.68,98.13,83745,0
+DORM.US,D,20210113,000000,98.04,98.04,95.02,95.57,122988,0
+DORM.US,D,20210114,000000,95.77,97.91,92.59,97.5,138051,0
+DORM.US,D,20210115,000000,97.15,97.97,95.0674,97.76,143649,0
+DORM.US,D,20210119,000000,98.97,99.36,94.51,95.88,137394,0
+DORM.US,D,20210120,000000,96.19,98.89,96.19,98.28,96490,0
+DORM.US,D,20210121,000000,98.78,101.535,98.5,99.33,99665,0
+DORM.US,D,20210122,000000,98.88,99.74,97.74,99.15,110009,0
+DORM.US,D,20210125,000000,98.73,99.19,96.63,99.1,72361,0
+DORM.US,D,20210126,000000,99.99,100.57,97.94,99.34,77445,0
+DORM.US,D,20210127,000000,98.41,98.41,91.94,93.37,137200,0
+DORM.US,D,20210128,000000,94.12,95.8748,91.97,92.8,105463,0
+DORM.US,D,20210129,000000,92.53,96.56,89.3,90.83,168457,0
+DORM.US,D,20210201,000000,91.05,94.04,90.62,93.52,165680,0
+DORM.US,D,20210202,000000,93.77,95.44,92.73,94.73,106143,0
+DORM.US,D,20210203,000000,94.4,96,92.7516,95.38,76888,0
+DORM.US,D,20210204,000000,95.64,96.9,94.73,96.9,84533,0
+DORM.US,D,20210205,000000,97.47,99.23,96.9,99.14,99129,0
+DORM.US,D,20210208,000000,100,102.59,98.39,101.88,105679,0
+DORM.US,D,20210209,000000,102.06,102.06,98.79,100.35,114454,0
+DORM.US,D,20210210,000000,101.54,102.06,98.69,99.06,131176,0
+DORM.US,D,20210211,000000,99.84,100.05,96.265,96.57,208817,0
+DORM.US,D,20210212,000000,96.18,97.96,94.6,96.1,138400,0
+DORM.US,D,20210216,000000,96.97,97.7,95.125,95.63,132084,0
+DORM.US,D,20210217,000000,95.18,95.43,92.63,94.58,163494,0
+DORM.US,D,20210218,000000,94.34,94.58,92.57,92.57,127895,0
+DORM.US,D,20210219,000000,92.96,95.7,91.71,93.08,170418,0
+DORM.US,D,20210222,000000,98.01,102.99,94.21,102.53,322577,0
+DORM.US,D,20210223,000000,100.905,103.21,100.905,102.05,235737,0
+DORM.US,D,20210224,000000,101.89,104.12,99.57,101.65,165190,0
+DORM.US,D,20210225,000000,100.66,101.84,98.74,99.52,125308,0
+DORM.US,D,20210226,000000,99.56,100.94,98.16,99.71,124753,0
+DORM.US,D,20210301,000000,101.1,104,99.85,102.92,140415,0
+DORM.US,D,20210302,000000,102.62,103.3,100.505,101.45,79195,0
+DORM.US,D,20210303,000000,101.68,105.26,101.36,104.21,97819,0
+DORM.US,D,20210304,000000,104.59,106.24,103.61,104.93,222612,0
+DORM.US,D,20210305,000000,105.31,106.79,103.15,106.59,199130,0
+DORM.US,D,20210308,000000,107.1,113.13,106.27,111.15,157294,0
+DORM.US,D,20210309,000000,111.88,111.88,108.63,109.68,108594,0
+DORM.US,D,20210310,000000,110.6,113,108.1,108.2,183706,0
+DORM.US,D,20210311,000000,108,108.78,105.79,106.25,205900,0
+DORM.US,D,20210312,000000,105.28,107.54,104.5,105.86,313633,0
+DORM.US,D,20210315,000000,104.91,105.8699,102.6,104.14,213359,0
+DORM.US,D,20210316,000000,103.2,107.29,103.2,106.19,183466,0
+DORM.US,D,20210317,000000,106.46,109.39,104.8,105.74,128793,0
+DORM.US,D,20210318,000000,105.18,106.19,103.785,104.77,126088,0
+DORM.US,D,20210319,000000,104.73,107.43,104.46,106.46,383165,0
+DORM.US,D,20210322,000000,106.23,108.6,105.06,106.94,109246,0
+DORM.US,D,20210323,000000,105.96,106.8,101.81,102.6,125489,0
+DORM.US,D,20210324,000000,103.24,104.82,100.01,101.42,108588,0
+DORM.US,D,20210325,000000,101.44,104.38,100.67,102.93,105140,0
+DORM.US,D,20210326,000000,103.75,106.3,102.075,105.22,104899,0
+DORM.US,D,20210329,000000,104.89,108.77,103.26,103.38,137900,0
+DORM.US,D,20210330,000000,102.95,104.7,102.49,103.85,113975,0
+DORM.US,D,20210331,000000,104.07,106.295,102.14,102.64,175350,0
+DORM.US,D,20210401,000000,102.71,104.46,101.832,103.61,92585,0
+DORM.US,D,20210405,000000,103.5,107.86,103.12,105.25,105666,0
+DORM.US,D,20210406,000000,105.45,106.76,103.43,103.74,102270,0
+DORM.US,D,20210407,000000,103.85,104.545,101.72,102.21,84271,0
+DORM.US,D,20210408,000000,102.15,103.83,101.27,103.78,139802,0
+DORM.US,D,20210409,000000,103.31,105.03,102.99,104.58,87116,0
+DORM.US,D,20210412,000000,104.9,106.25,103.93,105.71,54409,0
+DORM.US,D,20210413,000000,105.87,107.83,103.64,104.87,85334,0
+DORM.US,D,20210414,000000,105.35,106.99,105.33,105.75,53508,0
+DORM.US,D,20210415,000000,106.28,107.0568,105.51,106.6,54207,0
+DORM.US,D,20210416,000000,107.45,108.87,106.86,107.2,64227,0
+DORM.US,D,20210419,000000,107.11,108.15,105.9525,107.63,57026,0
+DORM.US,D,20210420,000000,106.99,108.96,106.94,107.78,117659,0
+DORM.US,D,20210421,000000,107.31,110.38,105.695,109.75,116351,0
+DORM.US,D,20210422,000000,109.55,110.35,107.945,109.07,95433,0
+DORM.US,D,20210423,000000,109.52,112.31,108.28,111.34,107992,0
+DORM.US,D,20210426,000000,108,108,98.2601,99.01,499448,0
+DORM.US,D,20210427,000000,100.65,101.17,97.83,98,261409,0
+DORM.US,D,20210428,000000,98,100.23,97.355,99.89,212710,0
+DORM.US,D,20210429,000000,100.76,101.415,99.7475,101.02,179181,0
+DORM.US,D,20210430,000000,100.06,100.9,98.73,99.18,157994,0
+DORM.US,D,20210503,000000,100.06,101.73,99.26,100.67,198722,0
+DORM.US,D,20210504,000000,99.82,100.26,98.145,98.89,113360,0
+DORM.US,D,20210505,000000,99.06,99.93,98.01,98.95,94787,0
+DORM.US,D,20210506,000000,98.95,102.56,98.95,102.38,167473,0
+DORM.US,D,20210507,000000,100.65,104.71,100.65,104.45,105546,0
+DORM.US,D,20210510,000000,104.39,104.58,103.0526,103.59,115323,0
+DORM.US,D,20210511,000000,102.02,102.9,98.01,99.83,92361,0
+DORM.US,D,20210512,000000,99.12,100.915,99.02,99.59,118555,0
+DORM.US,D,20210513,000000,99.73,103.64,99.73,103.03,123846,0
+DORM.US,D,20210514,000000,103.23,104.23,102,103.85,74554,0
+DORM.US,D,20210517,000000,103.19,104.31,102.32,103.08,68982,0
+DORM.US,D,20210518,000000,102.93,102.99,99.54,99.54,69145,0
+DORM.US,D,20210519,000000,99.29,100.15,98.21,98.99,93202,0
+DORM.US,D,20210520,000000,98.84,99.93,98.68,99.6,74743,0
+DORM.US,D,20210521,000000,100.83,102.47,99.71,100.97,121024,0
+DORM.US,D,20210524,000000,101.84,101.87,99.955,100.73,70829,0
+DORM.US,D,20210525,000000,100.56,101.52,99.48,100.05,102657,0
+DORM.US,D,20210526,000000,99.95,101.87,99.885,101.3,96314,0
+DORM.US,D,20210527,000000,102.14,103.5,101.795,102.47,109022,0
+DORM.US,D,20210528,000000,102.7,102.95,102.035,102.38,118769,0
+DORM.US,D,20210601,000000,102.9,103.95,102.05,103.3,116526,0
+DORM.US,D,20210602,000000,103.32,103.912,101.18,102,84950,0
+DORM.US,D,20210603,000000,102.14,104.49,101.4,104.39,108212,0
+DORM.US,D,20210604,000000,104.47,105.33,102.7825,104.44,90037,0
+DORM.US,D,20210607,000000,104.42,104.7932,102.3424,102.74,75084,0
+DORM.US,D,20210608,000000,103.36,103.88,102.305,103.59,47644,0
+DORM.US,D,20210609,000000,104.16,104.16,102.07,102.94,66950,0
+DORM.US,D,20210610,000000,103.5,103.54,101.21,101.53,48477,0
+DORM.US,D,20210611,000000,101.97,102.96,101.97,102.93,42418,0
+DORM.US,D,20210614,000000,102.77,102.77,100.86,101.55,69049,0
+DORM.US,D,20210615,000000,102.05,103.07,101.65,103.01,66087,0
+DORM.US,D,20210616,000000,103.07,103.36,101.705,101.91,65521,0
+DORM.US,D,20210617,000000,101.42,101.86,97.555,99.19,123186,0
+DORM.US,D,20210618,000000,98.36,99.54,97.72,98.82,214220,0
+DORM.US,D,20210621,000000,99.21,100.81,99.21,100.19,88631,0
+DORM.US,D,20210622,000000,99.67,100.81,99.52,100.35,53320,0
+DORM.US,D,20210623,000000,100.83,100.93,98.39,98.51,158816,0
+DORM.US,D,20210624,000000,99.02,99.73,98.27,98.87,128993,0
+DORM.US,D,20210625,000000,99.37,100.94,98.46,100.16,248792,0
+DORM.US,D,20210628,000000,101.15,102.99,100.5,101.28,109279,0
+DORM.US,D,20210629,000000,101.8,103.86,101.1,103.59,137638,0
+DORM.US,D,20210630,000000,103.18,104.17,102.83,103.67,128529,0
+DORM.US,D,20210701,000000,104.51,106.36,103.99,105.48,84300,0
+DORM.US,D,20210702,000000,105.89,106.56,104.67,104.83,53986,0
+DORM.US,D,20210706,000000,104.78,104.78,101.77,103.74,83189,0
+DORM.US,D,20210707,000000,104.04,106.16,103.06,105.39,62586,0
+DORM.US,D,20210708,000000,103.42,105.24,102.97,103.55,52776,0
+DORM.US,D,20210709,000000,104.36,105.61,104.36,104.82,47304,0
+DORM.US,D,20210712,000000,104.79,106.93,104.11,106.7,79667,0
+DORM.US,D,20210713,000000,106.78,107.49,105.14,105.73,53113,0
+DORM.US,D,20210714,000000,106.35,106.44,105.06,106.13,54409,0
+DORM.US,D,20210715,000000,105.69,106.08,104.65,105.37,41591,0
+DORM.US,D,20210716,000000,105.98,106.77,103.25,103.4,100890,0
+DORM.US,D,20210719,000000,102.15,106.02,102.15,103.63,114014,0
+DORM.US,D,20210720,000000,104.31,107.307,104.27,105.65,139077,0
+DORM.US,D,20210721,000000,105.67,106.51,104.31,104.49,69133,0
+DORM.US,D,20210722,000000,104.34,105,103.06,103.55,73515,0
+DORM.US,D,20210723,000000,104.14,105.88,103.5334,104.92,102461,0
+DORM.US,D,20210726,000000,104.46,105,100.11,102.62,79002,0
+DORM.US,D,20210727,000000,101.78,102.8875,100.99,101.45,76576,0
+DORM.US,D,20210728,000000,101.72,102.32,99.79,100.12,85914,0
+DORM.US,D,20210729,000000,102.415,102.415,100.97,101.3,60318,0
+DORM.US,D,20210730,000000,100.99,102.05,100.59,101.15,75087,0
+DORM.US,D,20210802,000000,101.75,103.4,100.12,100.46,60616,0
+DORM.US,D,20210803,000000,100.92,101.77,100.01,100.68,123122,0
+DORM.US,D,20210804,000000,99.79,99.79,97.53,97.85,72449,0
+DORM.US,D,20210805,000000,98.35,99.36,98.18,98.33,47523,0
+DORM.US,D,20210806,000000,99.23,100.1746,98.96,99.81,62752,0
+DORM.US,D,20210809,000000,99.38,99.825,96.035,99.2,79215,0
+DORM.US,D,20210810,000000,99.43,100.9724,99.43,100.33,75916,0
+DORM.US,D,20210811,000000,101.25,101.25,99.64,100.13,86156,0
+DORM.US,D,20210812,000000,100.43,100.52,99.3589,99.36,83963,0
+DORM.US,D,20210813,000000,99.31,99.76,98.19,98.35,45852,0
+DORM.US,D,20210816,000000,97.85,99.924,97.85,99.08,62188,0
+DORM.US,D,20210817,000000,98.3,98.3,95.78,97.38,51184,0
+DORM.US,D,20210818,000000,97.17,98.96,95.44,95.5,66006,0
+DORM.US,D,20210819,000000,95,96.12,94.34,95.32,93644,0
+DORM.US,D,20210820,000000,94.91,97.185,94.91,96.7,91529,0
+DORM.US,D,20210823,000000,97.06,98.08,96.5,97.23,102045,0
+DORM.US,D,20210824,000000,97.62,98.88,96.58,97.85,79893,0
+DORM.US,D,20210825,000000,98.2,99.2,97.16,97.41,60336,0
+DORM.US,D,20210826,000000,97.69,97.98,94.97,95.82,65044,0
+DORM.US,D,20210827,000000,96.36,97.9699,95.63,96.68,152991,0
+DORM.US,D,20210830,000000,97.19,97.28,94.41,95.52,186674,0
+DORM.US,D,20210831,000000,95.51,95.51,93.7,93.86,87397,0
+DORM.US,D,20210901,000000,94.4,95.15,92.98,94.4,65417,0
+DORM.US,D,20210902,000000,94.29,95.03,93.495,93.9,80927,0
+DORM.US,D,20210903,000000,93.86,94.62,91.075,91.4,118983,0
+DORM.US,D,20210907,000000,91.43,94.03,91.43,92.55,122641,0
+DORM.US,D,20210908,000000,92.22,92.69,91.59,92.52,81852,0
+DORM.US,D,20210909,000000,92.34,93.45,91.67,93.25,90324,0
+DORM.US,D,20210910,000000,93.73,93.73,91.975,92.29,73689,0
+DORM.US,D,20210913,000000,93.22,94.255,91.04,91.87,75613,0
+DORM.US,D,20210914,000000,91.91,94.98,90.32,91.08,114744,0
+DORM.US,D,20210915,000000,91.4,91.83,90.47,91.34,87960,0
+DORM.US,D,20210916,000000,91.1,92.11,90.08,91.52,71281,0
+DORM.US,D,20210917,000000,91.74,93.71,91.525,93.28,370757,0
+DORM.US,D,20210920,000000,91.57,93.99,91.28,93.81,105865,0
+DORM.US,D,20210921,000000,94.04,95.69,93.52,94.79,95130,0
+DORM.US,D,20210922,000000,95.36,97.32,93.83,96.77,63899,0
+DORM.US,D,20210923,000000,97.49,98.51,91.59,96.73,68687,0
+DORM.US,D,20210924,000000,96.61,98.03,96.61,96.63,79800,0
+DORM.US,D,20210927,000000,96.61,98.92,95.1618,98.53,79932,0
+DORM.US,D,20210928,000000,98.58,99.59,97.025,97.58,69463,0
+DORM.US,D,20210929,000000,97.81,98.82,97.09,97.96,51734,0
+DORM.US,D,20210930,000000,98.08,99.48,94.45,94.67,73616,0
+DORM.US,D,20211001,000000,94.71,96.89,93.23,95.98,107606,0
+DORM.US,D,20211004,000000,95.56,99.35,93.3025,98.63,133637,0
+DORM.US,D,20211005,000000,98.91,99.23,95.125,98.39,72508,0
+DORM.US,D,20211006,000000,97.65,98.45,93.63,94.5,108792,0
+DORM.US,D,20211007,000000,95.37,97.475,94.72,96.24,95092,0
+DORM.US,D,20211008,000000,96.79,97.35,95.39,97.32,51564,0
+DORM.US,D,20211011,000000,97.15,98.04,96.205,96.8,69238,0
+DORM.US,D,20211012,000000,96.86,98.56,96.43,98.48,85550,0
+DORM.US,D,20211013,000000,99.06,99.2994,95.85,98.4,68343,0
+DORM.US,D,20211014,000000,98.78,100.46,96.38,100.11,60980,0
+DORM.US,D,20211015,000000,101.79,102.32,100.41,100.64,78942,0
+DORM.US,D,20211018,000000,100.3,100.76,99.68,100.04,42710,0
+DORM.US,D,20211019,000000,100,101.33,98.5,100.7,51105,0
+DORM.US,D,20211020,000000,100.8,102.73,100.5678,102.44,68067,0
+DORM.US,D,20211021,000000,102.84,104.73,102.72,104.16,90058,0
+DORM.US,D,20211022,000000,104.46,104.73,101.81,102.32,70284,0
+DORM.US,D,20211025,000000,101.65,102.09,95.95,99.91,168957,0
+DORM.US,D,20211026,000000,99.61,101.8,99.61,100.58,110005,0
+DORM.US,D,20211027,000000,100.64,103.67,100.64,103.34,85623,0
+DORM.US,D,20211028,000000,104.47,105.71,102.65,102.67,70152,0
+DORM.US,D,20211029,000000,102.91,104.6452,102.91,104.38,102157,0
+DORM.US,D,20211101,000000,104.86,107.54,101.3959,106.57,110236,0
+DORM.US,D,20211102,000000,107.12,108.11,105.37,107.5,68356,0
+DORM.US,D,20211103,000000,107.79,111.25,105.985,110.14,61663,0
+DORM.US,D,20211104,000000,110.68,112.04,109.525,111.24,96164,0
+DORM.US,D,20211105,000000,112.56,115.37,112.37,114.21,122056,0
+DORM.US,D,20211108,000000,115,115.49,113.59,113.82,56109,0
+DORM.US,D,20211109,000000,114.29,116.31,113.385,115.01,52040,0
+DORM.US,D,20211110,000000,115.33,118.41,115.33,118.17,58448,0
+DORM.US,D,20211111,000000,118.15,118.55,116.23,117.3,64618,0
+DORM.US,D,20211112,000000,117.81,118.92,116.68,117.83,75852,0
+DORM.US,D,20211115,000000,118.57,118.57,116.84,117.64,59040,0
+DORM.US,D,20211116,000000,117.86,118.925,117.49,118.43,77474,0
+DORM.US,D,20211117,000000,118.56,119.84,117.51,119.58,72094,0
+DORM.US,D,20211118,000000,119.31,120.73,116.805,120.48,73241,0
+DORM.US,D,20211119,000000,120.37,120.99,117.35,117.98,62525,0
+DORM.US,D,20211122,000000,118.39,122.51,117.56,121.77,74531,0
+DORM.US,D,20211123,000000,121.9,122.96,120.63,122.69,67656,0
+DORM.US,D,20211124,000000,122.05,122.56,121.28,121.55,44562,0
+DORM.US,D,20211126,000000,119.46,119.46,113.59,113.9,58275,0
+DORM.US,D,20211129,000000,115.17,116.59,114,114.06,83488,0
+DORM.US,D,20211130,000000,112.84,114.06,109,110.98,151969,0
+DORM.US,D,20211201,000000,112.68,114.62,111.53,111.72,95655,0
+DORM.US,D,20211202,000000,112.43,115.08,111.6481,113.56,127689,0
+DORM.US,D,20211203,000000,114.31,114.33,112.05,112.67,60792,0
+DORM.US,D,20211206,000000,113.61,115.64,113.16,113.84,122980,0
+DORM.US,D,20211207,000000,114.79,115.42,112.51,112.91,72533,0
+DORM.US,D,20211208,000000,112.86,114.23,112.335,112.92,71558,0
+DORM.US,D,20211209,000000,112.11,112.86,110.43,110.82,73259,0
+DORM.US,D,20211210,000000,111.95,112.04,110.27,110.78,67048,0
+DORM.US,D,20211213,000000,110.22,110.81,108.58,108.73,81331,0
+DORM.US,D,20211214,000000,109.05,110.46,107.98,108.78,103278,0
+DORM.US,D,20211215,000000,108.52,110.42,107.5,110.11,144581,0
+DORM.US,D,20211216,000000,110.95,111.36,107.91,107.96,84493,0
+DORM.US,D,20211217,000000,108.28,109.755,105.53,108,678345,0
+DORM.US,D,20211220,000000,106.72,107.475,104.455,105.73,190486,0
+DORM.US,D,20211221,000000,106.8,106.99,105.45,105.83,205493,0
+DORM.US,D,20211222,000000,105.71,105.8388,103.4,105.3,316164,0
+DORM.US,D,20211223,000000,105.98,108.1,105.445,106.42,107796,0
+DORM.US,D,20211227,000000,106.52,108.08,106.06,107,175011,0
+DORM.US,D,20211228,000000,107.33,109.89,107.33,109.53,140397,0
+DORM.US,D,20211229,000000,110.06,115.8199,109.89,112.68,170372,0
+DORM.US,D,20211230,000000,113.18,114.6514,111.72,111.98,69269,0
+DORM.US,D,20211231,000000,112,113.225,111.4,113.01,79290,0
+DORM.US,D,20220103,000000,113.8,114.67,111.15,111.53,78208,0
+DORM.US,D,20220104,000000,112.19,114.74,110.9,112.11,63500,0
+DORM.US,D,20220105,000000,112.66,112.96,109.65,109.89,68939,0
+DORM.US,D,20220106,000000,110.33,111.34,108.77,110.86,54404,0
+DORM.US,D,20220107,000000,111.41,111.41,107.84,108.09,38705,0
+DORM.US,D,20220110,000000,107.07,107.53,105.8,107.16,60583,0
+DORM.US,D,20220111,000000,106.85,106.85,103.87,104.54,80082,0
+DORM.US,D,20220112,000000,104.53,105.51,103.85,104.88,68978,0
+DORM.US,D,20220113,000000,105.45,108.17,105.21,106.2,45149,0
+DORM.US,D,20220114,000000,105.37,106.36,104.36,105.95,60728,0
+DORM.US,D,20220118,000000,105.09,105.09,101.23,101.41,83090,0
+DORM.US,D,20220119,000000,102.27,102.27,99.73,100.16,96005,0
+DORM.US,D,20220120,000000,100.56,101.24,96.41,96.75,64603,0
+DORM.US,D,20220121,000000,96.1,97.5,93.6084,93.71,240846,0
+DORM.US,D,20220124,000000,93.7,99.17,91.78,98.38,327717,0
+DORM.US,D,20220125,000000,97.2,97.68,94.59,95.33,90580,0
+DORM.US,D,20220126,000000,95.72,96.61,90.85,91.52,120529,0
+DORM.US,D,20220127,000000,92.1,92.96,90.12,90.83,133870,0
+DORM.US,D,20220128,000000,90.59,92.66,88.435,92.49,130504,0
+DORM.US,D,20220131,000000,92.08,93.64,90.7225,93.63,108038,0
+DORM.US,D,20220201,000000,94.34,95.72,92.76,95.6,94942,0
+DORM.US,D,20220202,000000,95.73,96.2,92.98,93.44,91140,0
+DORM.US,D,20220203,000000,93.02,94.79,92.075,93.05,76875,0
+DORM.US,D,20220204,000000,92.48,92.48,90.2,91.53,63111,0
+DORM.US,D,20220207,000000,92.04,92.89,90.15,90.47,71357,0
+DORM.US,D,20220208,000000,90.36,93.61,89.68,93.35,94229,0
+DORM.US,D,20220209,000000,94.5,95.6,92.535,92.9,90047,0
+DORM.US,D,20220210,000000,91.28,93.19,89.59,90.4,73353,0
+DORM.US,D,20220211,000000,90.7,91.32,89.415,90.82,95854,0
+DORM.US,D,20220214,000000,90.48,92.325,90.48,91.76,94568,0
+DORM.US,D,20220215,000000,93.23,94.99,92.82,93.18,77787,0
+DORM.US,D,20220216,000000,92.92,94.625,92.66,94.33,84215,0
+DORM.US,D,20220217,000000,93.57,94.59,92.46,93.89,209149,0
+DORM.US,D,20220218,000000,93.59,94.36,92.43,93.35,239433,0
+DORM.US,D,20220222,000000,94,96.78,88.6182,95.5,266257,0
+DORM.US,D,20220223,000000,96.6,96.8,90.21,90.44,109823,0
+DORM.US,D,20220224,000000,89.29,92.535,88.63,92.1,120460,0
+DORM.US,D,20220225,000000,91.8,94.62,90.77,93.08,181375,0
+DORM.US,D,20220228,000000,92.63,94.262,91.45,93.42,115306,0
+DORM.US,D,20220301,000000,93.68,94.6,92.44,93.54,164762,0
+DORM.US,D,20220302,000000,93.63,97.4752,93.63,96.36,168411,0
+DORM.US,D,20220303,000000,96.72,96.72,95.2,96.15,73556,0
+DORM.US,D,20220304,000000,95.81,97.03,95.127,96.52,105339,0
+DORM.US,D,20220307,000000,96.52,97.15,95.27,96.5,131595,0
+DORM.US,D,20220308,000000,96.89,98.49,95.661,95.76,138036,0
+DORM.US,D,20220309,000000,97.33,100.26,96.615,98.88,100952,0
+DORM.US,D,20220310,000000,97.53,98.94,96.58,97.29,76590,0
+DORM.US,D,20220311,000000,97.62,97.8,94.76,95.11,67624,0
+DORM.US,D,20220314,000000,95.7,97.85,95.51,96.74,101063,0
+DORM.US,D,20220315,000000,97.3,98.29,95.55,96.92,122093,0
+DORM.US,D,20220316,000000,97.48,100.54,97.48,100.24,129354,0
+DORM.US,D,20220317,000000,99.3,100.25,98.64,99.2,96901,0
+DORM.US,D,20220318,000000,99.14,99.96,97.27,99.9,174519,0
+DORM.US,D,20220321,000000,99.54,100.3,97.78,98.15,66837,0
+DORM.US,D,20220322,000000,98.45,99.9,97.035,97.28,106878,0
+DORM.US,D,20220323,000000,97.45,97.58,92.03,92.35,140606,0
+DORM.US,D,20220324,000000,92.94,94.41,91.97,93.3,163747,0
+DORM.US,D,20220325,000000,93.98,95.07,91.93,94.12,148739,0
+DORM.US,D,20220328,000000,94.12,94.88,90.805,91.02,99667,0
+DORM.US,D,20220329,000000,92.08,96.47,92.08,95.06,167376,0
+DORM.US,D,20220330,000000,95.17,96.9429,95,96.41,114524,0
+DORM.US,D,20220331,000000,96.06,96.6,94.26,95.03,109828,0
+DORM.US,D,20220401,000000,95.24,97.45,93.99,97.21,177755,0
+DORM.US,D,20220404,000000,97.2,97.21,94.51,94.94,107664,0
+DORM.US,D,20220405,000000,95.17,95.39,93.03,94.05,72213,0
+DORM.US,D,20220406,000000,93.42,95.6,93.0101,95.12,94823,0
+DORM.US,D,20220407,000000,95.27,96.06,94.2,95.82,113037,0
+DORM.US,D,20220408,000000,96.12,97.01,95.26,95.34,71822,0
+DORM.US,D,20220411,000000,94.9,97.88,94.9,95.64,97438,0
+DORM.US,D,20220412,000000,96.7,98.125,95.8,95.86,90717,0
+DORM.US,D,20220413,000000,95.83,96.13,94.585,95.51,79367,0
+DORM.US,D,20220414,000000,95.96,96.32,93.5,93.95,74996,0
+DORM.US,D,20220418,000000,93.32,94.51,93.2,94.05,97668,0
+DORM.US,D,20220419,000000,94.36,96.92,94.36,95.65,88089,0
+DORM.US,D,20220420,000000,96.63,97.39,95.8,95.93,92636,0
+DORM.US,D,20220421,000000,97.21,97.35,94.91,95.36,99181,0
+DORM.US,D,20220422,000000,94.61,94.69,93.25,93.93,119143,0
+DORM.US,D,20220425,000000,97.65,97.65,90.13,92.89,147104,0
+DORM.US,D,20220426,000000,92.02,92.81,90.37,92.25,112143,0
+DORM.US,D,20220427,000000,92.25,97.16,92.21,96.65,147634,0
+DORM.US,D,20220428,000000,96.7,98.74,96,98.24,200525,0
+DORM.US,D,20220429,000000,98.27,100.07,98.27,98.72,182279,0
+DORM.US,D,20220502,000000,98.31,99.94,95.0975,98.62,170005,0
+DORM.US,D,20220503,000000,98.5,98.7643,96.635,96.87,104077,0
+DORM.US,D,20220504,000000,97.16,100.25,96.71,100.25,101056,0
+DORM.US,D,20220505,000000,99.34,99.34,97,98.36,92247,0
+DORM.US,D,20220506,000000,98.06,98.06,94.03,96.13,98030,0
+DORM.US,D,20220509,000000,94.91,98.595,92.5301,96.99,171164,0
+DORM.US,D,20220510,000000,97.23,97.96,95.525,97.31,126139,0
+DORM.US,D,20220511,000000,97.76,99.34,95.93,96.9,106940,0
+DORM.US,D,20220512,000000,96.41,98.82,96.3201,98.67,123466,0
+DORM.US,D,20220513,000000,99.09,101.11,97.51,100.83,175028,0
+DORM.US,D,20220516,000000,100.26,101.17,98.03,98.8,101092,0
+DORM.US,D,20220517,000000,99.99,102.79,99.46,102.42,100771,0
+DORM.US,D,20220518,000000,100.75,101.62,97.55,98.13,145838,0
+DORM.US,D,20220519,000000,99.03,100.2347,97.18,98.49,137224,0
+DORM.US,D,20220520,000000,99.48,99.48,93.89,95.99,184916,0
+DORM.US,D,20220523,000000,96.3,97.55,94.56,95.43,95049,0
+DORM.US,D,20220524,000000,94.32,97.6,93.67,97.42,87078,0
+DORM.US,D,20220525,000000,96.88,99.03,96.31,98.06,103141,0
+DORM.US,D,20220526,000000,98.93,101.08,98.93,99.95,88931,0
+DORM.US,D,20220527,000000,100.81,101.26,99.9,101.26,67268,0
+DORM.US,D,20220531,000000,100.86,102.24,98.84,101.05,139515,0
+DORM.US,D,20220601,000000,102.17,103.2,100.13,102.13,84873,0
+DORM.US,D,20220602,000000,102.57,104.42,101.05,104.04,91407,0
+DORM.US,D,20220603,000000,103.35,104.4,102.955,103.08,64336,0
+DORM.US,D,20220606,000000,103.45,105.3,102.65,104.82,80043,0
+DORM.US,D,20220607,000000,104.22,104.22,102.84,103.43,53001,0
+DORM.US,D,20220608,000000,103.42,104.14,102.36,103.97,58934,0
+DORM.US,D,20220609,000000,104.08,105.63,104.08,104.36,59021,0
+DORM.US,D,20220610,000000,104.01,104.47,102.76,104.05,53469,0
+DORM.US,D,20220613,000000,102.23,102.7,99.59,99.7,74345,0
+DORM.US,D,20220614,000000,100,101.29,99.32,100.4,60428,0
+DORM.US,D,20220615,000000,101.02,101.98,99.77,99.99,80332,0
+DORM.US,D,20220616,000000,99.13,99.13,95.01,95.76,117256,0
+DORM.US,D,20220617,000000,97.37,99.18,96.95,98.71,237993,0
+DORM.US,D,20220621,000000,99.53,100.83,97.88,100.49,107365,0
+DORM.US,D,20220622,000000,99.34,102.1,99.34,101.59,86765,0
+DORM.US,D,20220623,000000,101.86,103.62,101.59,103.39,56615,0
+DORM.US,D,20220624,000000,103.45,106.335,103.45,104.71,223153,0
+DORM.US,D,20220627,000000,105.25,106.2,104.67,106,98368,0
+DORM.US,D,20220628,000000,105.97,107.83,105.9,106.97,94813,0
+DORM.US,D,20220629,000000,107.48,107.48,105.0806,107.18,84008,0
+DORM.US,D,20220630,000000,106.06,109.71,105.48,109.71,115791,0
+DORM.US,D,20220701,000000,109.08,112.62,108.505,111.58,151123,0
+DORM.US,D,20220705,000000,110.12,112.22,108.57,112.03,151540,0
+DORM.US,D,20220706,000000,111.6,112.02,108.53,108.97,154248,0
+DORM.US,D,20220707,000000,109.8,111.975,109.21,111.28,89138,0
+DORM.US,D,20220708,000000,111.05,113.12,110.63,110.93,75519,0
+DORM.US,D,20220711,000000,110.11,112.36,110.11,111.41,57514,0
+DORM.US,D,20220712,000000,111.54,114.4,110.74,111.74,89800,0
+DORM.US,D,20220713,000000,111.22,112.95,110.55,111.78,84104,0
+DORM.US,D,20220714,000000,110.83,112.16,109.71,111.99,72795,0
+DORM.US,D,20220715,000000,113.42,115.19,113.1,114.93,103532,0
+DORM.US,D,20220718,000000,115,116.58,113.55,114.03,162157,0
+DORM.US,D,20220719,000000,114.77,117.99,114.36,116.68,191011,0
+DORM.US,D,20220720,000000,116.29,117.42,113,114.52,191174,0
+DORM.US,D,20220721,000000,114.82,116.73,114.58,116.73,157524,0
+DORM.US,D,20220722,000000,116.56,119.04,116.145,116.76,221775,0
+DORM.US,D,20220725,000000,108.6,113.23,104.84,105.23,267515,0
+DORM.US,D,20220726,000000,103.89,104.81,100.37,102.36,181483,0
+DORM.US,D,20220727,000000,102.01,102.405,99.65,101.72,135976,0
+DORM.US,D,20220728,000000,101.72,103.55,101.72,102.66,96826,0
+DORM.US,D,20220729,000000,102.11,102.56,99.58,101.09,124616,0
+DORM.US,D,20220801,000000,101.09,103.18,100.63,102.56,82960,0
+DORM.US,D,20220802,000000,102.45,102.525,100.31,100.34,70093,0
+DORM.US,D,20220803,000000,100.53,100.53,98.91,99.41,111366,0
+DORM.US,D,20220804,000000,99.41,100.105,97,97.33,83131,0
+DORM.US,D,20220805,000000,97,98.12,96.16,98.09,82674,0
+DORM.US,D,20220808,000000,98.99,101.1,98.33,100.36,94339,0
+DORM.US,D,20220809,000000,100.89,101.33,99.945,100.56,104637,0
+DORM.US,D,20220810,000000,101.49,102.1,99.97,101.32,116835,0
+DORM.US,D,20220811,000000,101.52,103.01,101.08,102.58,72421,0
+DORM.US,D,20220812,000000,103.05,104.41,101.89,104.28,70062,0
+DORM.US,D,20220815,000000,103.58,107.54,103.11,106.14,111983,0
+DORM.US,D,20220816,000000,105.69,107.97,105.38,107.17,78622,0
+DORM.US,D,20220817,000000,106.26,107.075,105.56,106.42,56886,0
+DORM.US,D,20220818,000000,107.5,108.69,106,108.24,116634,0
+DORM.US,D,20220819,000000,107.9,108.44,105.89,106.98,195360,0
+DORM.US,D,20220822,000000,106.64,107.64,104.42,105.11,78886,0
+DORM.US,D,20220823,000000,104.71,106.2,99.23,99.37,127986,0
+DORM.US,D,20220824,000000,99.65,100.93,96.14,97.5,113149,0
+DORM.US,D,20220825,000000,97.5,99.24,96.8601,97.9,101323,0
+DORM.US,D,20220826,000000,98.36,98.42,93.94,94.56,115625,0
+DORM.US,D,20220829,000000,94.45,94.84,92.61,92.93,78632,0
+DORM.US,D,20220830,000000,93.53,93.53,92.13,92.41,100221,0
+DORM.US,D,20220831,000000,92.45,92.45,90.36,90.65,68642,0
+DORM.US,D,20220901,000000,90.02,91.3325,88.72,89.38,125399,0
+DORM.US,D,20220902,000000,90.24,90.24,86.37,87.39,88931,0
+DORM.US,D,20220906,000000,87.54,87.54,85,85.74,129242,0
+DORM.US,D,20220907,000000,86.21,86.33,84.2,85.75,137773,0
+DORM.US,D,20220908,000000,85.38,85.38,83.3,83.69,117260,0
+DORM.US,D,20220909,000000,83.93,85.95,83.09,85.46,102315,0
+DORM.US,D,20220912,000000,86.29,87.92,85.64,87.84,107808,0
+DORM.US,D,20220913,000000,86.26,87.67,85.1,86.08,142895,0
+DORM.US,D,20220914,000000,86.05,86.05,83.42,84.37,91901,0
+DORM.US,D,20220915,000000,83.96,85.14,83.575,85.1,94821,0
+DORM.US,D,20220916,000000,85.03,86.54,84.06,85.68,227547,0
+DORM.US,D,20220919,000000,85.68,86.4887,84.47,86.24,73710,0
+DORM.US,D,20220920,000000,85.49,85.99,82.24,84.16,72938,0
+DORM.US,D,20220921,000000,84.82,85.68,83.54,83.54,58253,0
+DORM.US,D,20220922,000000,83.38,84.17,81.98,83.82,112000,0
+DORM.US,D,20220923,000000,82.74,83.26,81.805,83.02,122554,0
+DORM.US,D,20220926,000000,83,83.75,82.51,82.89,112161,0
+DORM.US,D,20220927,000000,83.29,85.84,82.525,82.64,109847,0
+DORM.US,D,20220928,000000,82.79,85.22,82.535,84.47,97229,0
+DORM.US,D,20220929,000000,83.42,83.45,81.835,82.65,78847,0
+DORM.US,D,20220930,000000,82.79,84.31,82.02,82.12,116742,0
+DORM.US,D,20221003,000000,82.45,84.89,82.06,83.81,104612,0
+DORM.US,D,20221004,000000,84.81,86.585,84.16,86.35,159921,0
+DORM.US,D,20221005,000000,85.48,85.75,84.48,85.18,114669,0
+DORM.US,D,20221006,000000,85.08,87.28,84.83,86.61,101242,0
+DORM.US,D,20221007,000000,86.4,87.16,85.355,85.76,116402,0
+DORM.US,D,20221010,000000,85.99,88.65,85.99,88.32,81723,0
+DORM.US,D,20221011,000000,87.96,90.33,87.96,89.75,146089,0
+DORM.US,D,20221012,000000,89.8,91.58,89.58,90.61,104228,0
+DORM.US,D,20221013,000000,90,92.85,89.49,91.56,135932,0
+DORM.US,D,20221014,000000,91.76,91.79,89.96,89.97,106128,0
+DORM.US,D,20221017,000000,90.97,91.515,89.9,90.64,111489,0
+DORM.US,D,20221018,000000,91.64,93.45,91.64,92.91,95820,0
+DORM.US,D,20221019,000000,92.24,92.98,89.77,89.94,131002,0
+DORM.US,D,20221020,000000,90.23,90.23,86.28,86.56,118996,0
+DORM.US,D,20221021,000000,87.05,87.39,85.41,86.98,100133,0
+DORM.US,D,20221024,000000,85.95,86.88,79.64,81.03,247185,0
+DORM.US,D,20221025,000000,79.07,79.59,73.32,74.07,423668,0
+DORM.US,D,20221026,000000,74.9,79.38,73.85,77.01,203476,0
+DORM.US,D,20221027,000000,77.72,82.45,77.42,80.29,133917,0
+DORM.US,D,20221028,000000,80.26,82.74,79.56,82.33,97591,0
+DORM.US,D,20221031,000000,82.51,83.09,80.49,81.62,136507,0
+DORM.US,D,20221101,000000,82.56,82.66,80.98,81.4,106847,0
+DORM.US,D,20221102,000000,81.24,81.77,79.45,79.79,104021,0
+DORM.US,D,20221103,000000,78.77,79.1718,77.02,77.07,82047,0
+DORM.US,D,20221104,000000,78.07,79.29,77,79.28,70156,0
+DORM.US,D,20221107,000000,79.28,80.86,78.44,80.68,78880,0
+DORM.US,D,20221108,000000,80.77,81.95,79.5,80.64,88533,0
+DORM.US,D,20221109,000000,79.72,81.11,79.2,80.25,74129,0
+DORM.US,D,20221110,000000,82.55,85.38,82.55,83.96,93705,0
+DORM.US,D,20221111,000000,84.74,84.93,83.43,84.77,94065,0
+DORM.US,D,20221114,000000,84.42,86.125,83.435,85.17,83878,0
+DORM.US,D,20221115,000000,85.77,88.25,84.86,87.46,113761,0
+DORM.US,D,20221116,000000,87.48,87.89,85.76,86.35,132104,0
+DORM.US,D,20221117,000000,85.66,87.52,85.32,87.35,76652,0
+DORM.US,D,20221118,000000,88.64,90.19,87.98,89.83,117657,0
+DORM.US,D,20221121,000000,89.41,89.77,85.86,87.12,88071,0
+DORM.US,D,20221122,000000,86.91,90.2,86.4,89.35,113366,0
+DORM.US,D,20221123,000000,89.35,90.85,89.15,90.42,102334,0
+DORM.US,D,20221125,000000,90.72,91.09,89.99,90.87,34421,0
+DORM.US,D,20221128,000000,90.55,90.6837,87.33,87.33,69315,0
+DORM.US,D,20221129,000000,87.58,88.41,87.04,87.04,58371,0
+DORM.US,D,20221130,000000,87.18,90.17,86.08,89.64,109789,0
+DORM.US,D,20221201,000000,90.19,90.96,88.925,90.66,66160,0
+DORM.US,D,20221202,000000,90.04,92.52,89.27,92.47,100400,0
+DORM.US,D,20221205,000000,91.93,92.09,88.59,89.38,107010,0
+DORM.US,D,20221206,000000,89.14,92.62,86.07,86.37,96099,0
+DORM.US,D,20221207,000000,85.94,87.02,85.4,85.86,53753,0
+DORM.US,D,20221208,000000,85.83,91.36,84.61,85.87,63057,0
+DORM.US,D,20221209,000000,85.72,88.43,85.72,86.49,160307,0
+DORM.US,D,20221212,000000,86.2,86.2,83.01,84.49,90727,0
+DORM.US,D,20221213,000000,86.51,87.27,84.24,84.39,85793,0
+DORM.US,D,20221214,000000,83.8,85.135,82.96,83.55,91980,0
+DORM.US,D,20221215,000000,82.59,84.26,81.4101,82.9,106647,0
+DORM.US,D,20221216,000000,82.11,82.88,79.8,80.55,565914,0
+DORM.US,D,20221219,000000,81.2,82.17,80.27,80.8,91035,0
+DORM.US,D,20221220,000000,80.67,81.75,79.92,79.99,60016,0
+DORM.US,D,20221221,000000,80.07,84.02,79.3089,83.24,126216,0
+DORM.US,D,20221222,000000,82.32,83.23,78.64,79.81,97728,0
+DORM.US,D,20221223,000000,80.13,81.54,79.33,81.31,49472,0
+DORM.US,D,20221227,000000,81.88,89.5,80.675,81.9,59797,0
+DORM.US,D,20221228,000000,82.5,82.99,79.83,80.07,66267,0
+DORM.US,D,20221229,000000,80.72,82.87,80.49,82.1,54236,0
+DORM.US,D,20221230,000000,81.67,81.72,80.2,80.87,70872,0
+DORM.US,D,20230103,000000,82,83.31,80.83,82.83,80422,0
+DORM.US,D,20230104,000000,83.46,83.575,81.97,83.25,75653,0
+DORM.US,D,20230105,000000,82.52,84.27,81.5,81.89,66174,0
+DORM.US,D,20230106,000000,82.14,85.31,82.14,84.5,68180,0
+DORM.US,D,20230109,000000,84.53,86.26,83.93,84.25,72721,0
+DORM.US,D,20230110,000000,84.56,86.74,84.28,86.28,156728,0
+DORM.US,D,20230111,000000,86.34,87.5,85.24,87.06,68899,0
+DORM.US,D,20230112,000000,87.16,88.38,86.02,88.24,67900,0
+DORM.US,D,20230113,000000,88.59,90.12,87.75,90.02,63817,0
+DORM.US,D,20230117,000000,90.08,90.55,87.285,88.63,86909,0
+DORM.US,D,20230118,000000,89.08,89.67,86.14,86.23,86042,0
+DORM.US,D,20230119,000000,85.49,87.01,84.715,86.69,72992,0
+DORM.US,D,20230120,000000,87.48,89.64,85.84,89.56,117013,0
+DORM.US,D,20230123,000000,89.84,91.7,87.27,90.33,78014,0
+DORM.US,D,20230124,000000,90.39,93,88.8,92.01,146987,0
+DORM.US,D,20230125,000000,91.95,91.95,90.59,90.98,86866,0
+DORM.US,D,20230126,000000,92.02,93.53,91.045,93.36,85702,0
+DORM.US,D,20230127,000000,93.57,94.08,92.565,93.5,59329,0
+DORM.US,D,20230130,000000,92.6,94.61,92.6,94.39,74579,0
+DORM.US,D,20230131,000000,95,97.28,94.95,97.06,152013,0
+DORM.US,D,20230201,000000,97.29,99.9,96.25,99.12,141005,0
+DORM.US,D,20230202,000000,99.8,102.02,99.1001,101.68,122079,0
+DORM.US,D,20230203,000000,101.09,102.25,99.7601,99.87,110452,0
+DORM.US,D,20230206,000000,99.11,101.29,96.08,97.7,89972,0
+DORM.US,D,20230207,000000,97.23,98.075,93.905,96.48,132276,0
+DORM.US,D,20230208,000000,96.02,96.18,93.78,93.99,114975,0
+DORM.US,D,20230209,000000,95.09,96.35,93.73,94.42,112131,0
+DORM.US,D,20230210,000000,93.92,94.79,93.2,93.96,100214,0
+DORM.US,D,20230213,000000,94,94.98,93.635,94.66,88661,0
+DORM.US,D,20230214,000000,94.46,95.175,93.21,93.68,72592,0
+DORM.US,D,20230215,000000,92.72,95.11,90.485,94.24,64733,0
+DORM.US,D,20230216,000000,93.23,95.41,92.63,94.48,100338,0
+DORM.US,D,20230217,000000,94.61,97.3653,94.61,96.87,58447,0
+DORM.US,D,20230221,000000,95.86,96.96,93.77,93.77,116655,0
+DORM.US,D,20230222,000000,93.76,94.075,92.62,93.38,109417,0
+DORM.US,D,20230223,000000,93.58,94.7389,90.9,92.36,100422,0
+DORM.US,D,20230224,000000,90.96,92.44,89.79,92.33,96919,0
+DORM.US,D,20230227,000000,93.45,94.1,91.99,93.33,96967,0
+DORM.US,D,20230228,000000,90.65,94.24,90.38,93.03,140425,0
+DORM.US,D,20230301,000000,93.31,93.94,89,90.69,146039,0
+DORM.US,D,20230302,000000,89.61,91.725,89.5,91.28,99356,0
+DORM.US,D,20230303,000000,92.08,92.1,90.35,90.47,127964,0
+DORM.US,D,20230306,000000,90.37,90.37,83.92,84.88,217063,0
+DORM.US,D,20230307,000000,84.51,84.86,83.4,84.39,119900,0
+DORM.US,D,20230308,000000,84.36,85.455,83.49,84.74,112638,0
+DORM.US,D,20230309,000000,84.91,85.555,84.27,84.83,98586,0
+DORM.US,D,20230310,000000,84.33,84.38,82.503,83.45,172349,0
+DORM.US,D,20230313,000000,81.86,83.73,81.08,81.95,115410,0
+DORM.US,D,20230314,000000,84.02,84.02,82.22,83,93395,0
+DORM.US,D,20230315,000000,81.04,82.54,81,82.46,122611,0
+DORM.US,D,20230316,000000,81.33,84.48,80.9551,83.87,118170,0
+DORM.US,D,20230317,000000,83.24,83.7196,81.33,81.97,372616,0
+DORM.US,D,20230320,000000,82.48,84.34,81.79,81.94,116863,0
+DORM.US,D,20230321,000000,82.93,83.7,82.255,83.37,125311,0
+DORM.US,D,20230322,000000,83.09,84.11,81.99,81.99,132758,0
+DORM.US,D,20230323,000000,82.23,83.51,80.845,81.24,123223,0
+DORM.US,D,20230324,000000,80.39,82.69,80.255,82.5,92236,0
+DORM.US,D,20230327,000000,83,83.46,82.33,83.1,71441,0
+DORM.US,D,20230328,000000,82.94,84.11,82.17,83.87,79745,0
+DORM.US,D,20230329,000000,84.65,84.75,83.255,84.2,103181,0
+DORM.US,D,20230330,000000,84.8,85.07,83.76,84.34,63262,0
+DORM.US,D,20230331,000000,84.98,87.15,84.22,86.26,108682,0
+DORM.US,D,20230403,000000,85.99,86.6,85.02,85.59,61991,0
+DORM.US,D,20230404,000000,85.81,85.81,82.5,83.46,76529,0
+DORM.US,D,20230405,000000,82.86,82.89,82.19,82.71,67536,0
+DORM.US,D,20230406,000000,82.76,84.175,82.29,83.34,60870,0
+DORM.US,D,20230410,000000,83.22,85.19,82.49,84.92,103184,0
+DORM.US,D,20230411,000000,85.59,87.35,85.52,86.48,76531,0
+DORM.US,D,20230412,000000,87.37,87.37,85.56,85.74,55234,0
+DORM.US,D,20230413,000000,86.27,86.68,85.5,86.38,54519,0
+DORM.US,D,20230414,000000,86.66,87.56,85.175,85.97,48742,0
+DORM.US,D,20230417,000000,86.27,86.745,85.6,86.34,47305,0
+DORM.US,D,20230418,000000,86.41,86.94,84.65,85.02,54277,0
+DORM.US,D,20230419,000000,84.46,85.14,83.7723,84.28,57693,0
+DORM.US,D,20230420,000000,83.58,84.5,83.13,84.4,93707,0
+DORM.US,D,20230421,000000,84.19,86.15,83.68,86,71368,0
+DORM.US,D,20230424,000000,86.19,86.85,85.88,86.34,36871,0
+DORM.US,D,20230425,000000,85.38,86.1028,83.76,83.97,68109,0
+DORM.US,D,20230426,000000,83.51,84.41,83.14,83.33,74556,0
+DORM.US,D,20230427,000000,83.77,85.77,82.76,85.64,68973,0
+DORM.US,D,20230428,000000,85.74,87.32,85.74,86.16,89239,0
+DORM.US,D,20230501,000000,86.01,87.85,85.98,86.63,59560,0
+DORM.US,D,20230502,000000,80,83.1,76,82.81,244313,0
+DORM.US,D,20230503,000000,83.5,87.8,82.02,86.05,135267,0
+DORM.US,D,20230504,000000,85.47,85.47,81.6,84.84,124343,0
+DORM.US,D,20230505,000000,85.73,89.1,85.73,88.39,79134,0
+DORM.US,D,20230508,000000,88.42,88.91,86.06,87.93,54852,0
+DORM.US,D,20230509,000000,87.35,88.1899,85.98,86.1,49735,0
+DORM.US,D,20230510,000000,87.44,87.59,85.59,87.47,47245,0
+DORM.US,D,20230511,000000,86.98,87.42,85.74,86.97,57187,0
+DORM.US,D,20230512,000000,87,87.4,85.22,86.6,43852,0
+DORM.US,D,20230515,000000,87.23,87.23,85.69,86.57,69134,0
+DORM.US,D,20230516,000000,85.98,86.48,83.935,84.61,98852,0
+DORM.US,D,20230517,000000,85.09,87.655,84.4,87.41,83066,0
+DORM.US,D,20230518,000000,87.24,87.24,85.61,86.54,71533,0
+DORM.US,D,20230519,000000,87.67,87.67,86.05,86.3,88900,0
+DORM.US,D,20230522,000000,86.3,86.79,84.455,85.78,67101,0
+DORM.US,D,20230523,000000,85.2,87.58,85.2,86.27,66108,0
+DORM.US,D,20230524,000000,85.78,85.78,84.353,84.63,58378,0
+DORM.US,D,20230525,000000,84.28,86.52,83.8005,84.69,79052,0
+DORM.US,D,20230526,000000,84.41,87.48,84.29,87.02,52811,0
+DORM.US,D,20230530,000000,87.19,88.44,87.11,87.44,88265,0
+DORM.US,D,20230531,000000,87.49,88.51,81.24,82.05,118803,0
+DORM.US,D,20230601,000000,82.07,82.85,81.22,82.73,56041,0
+DORM.US,D,20230602,000000,83.89,85.13,81.75,84.87,283059,0
+DORM.US,D,20230605,000000,84.16,84.67,78.6,81.32,196142,0
+DORM.US,D,20230606,000000,81.35,83.04,81.27,82.17,140965,0
+DORM.US,D,20230607,000000,82.7,85.19,82.7,84.64,114278,0
+DORM.US,D,20230608,000000,84.64,85.11,82.88,83.59,65117,0
+DORM.US,D,20230609,000000,83.68,84.49,82.39,83.95,109598,0
+DORM.US,D,20230612,000000,84.35,85,83.53,84.24,103324,0
+DORM.US,D,20230613,000000,84.73,85.425,83.63,84.52,149384,0
+DORM.US,D,20230614,000000,85,85,82.8,83.2,95488,0
+DORM.US,D,20230615,000000,83.11,84.94,83.11,84.68,82915,0
+DORM.US,D,20230616,000000,85.25,85.25,81.93,83.55,380121,0
+DORM.US,D,20230620,000000,83.49,83.75,81.79,81.98,129187,0
+DORM.US,D,20230621,000000,81.63,82.84,80.6,81.58,170805,0
+DORM.US,D,20230622,000000,81.5,82.33,79.92,80.06,129626,0
+DORM.US,D,20230623,000000,79.01,79.59,76.56,76.8,202780,0
+DORM.US,D,20230626,000000,77.88,77.88,76.16,76.17,115068,0
+DORM.US,D,20230627,000000,76.16,77.02,75.81,76.28,102577,0
+DORM.US,D,20230628,000000,76.28,78.29,75.785,77.96,106294,0
+DORM.US,D,20230629,000000,77.96,79.29,77.12,78.99,171018,0
+DORM.US,D,20230630,000000,79.5,79.675,78.21,78.83,130006,0
+DORM.US,D,20230703,000000,78.51,79.49,78.26,79.16,40148,0
+DORM.US,D,20230705,000000,78.96,78.96,76.145,76.29,101630,0
+DORM.US,D,20230706,000000,75.44,76.555,74.625,76.24,88948,0
+DORM.US,D,20230707,000000,76.61,77.935,76.44,77.53,78922,0
+DORM.US,D,20230710,000000,77.37,78.79,77.37,78.77,83605,0
+DORM.US,D,20230711,000000,78.75,80.43,78.75,80.17,130934,0
+DORM.US,D,20230712,000000,81.28,82.83,80.44,82.68,87784,0
+DORM.US,D,20230713,000000,82.79,83.77,81.93,83.76,82205,0
+DORM.US,D,20230714,000000,83.47,85.09,82.94,83.92,119005,0
+DORM.US,D,20230717,000000,84.03,84.03,81.22,81.7,121956,0
+DORM.US,D,20230718,000000,81.48,82.92,80.57,80.94,76131,0
+DORM.US,D,20230719,000000,81.13,82.33,80.59,81.87,73761,0
+DORM.US,D,20230720,000000,81.68,82.39,80.7,81.6,50358,0
+DORM.US,D,20230721,000000,82.41,82.97,81.82,82.19,98269,0
+DORM.US,D,20230724,000000,82.28,84.21,82.23,83.6,53939,0
+DORM.US,D,20230725,000000,83.3,85.59,82.87,85.16,119961,0
+DORM.US,D,20230726,000000,84.98,86.225,84.8,84.85,71688,0
+DORM.US,D,20230727,000000,85.35,85.35,82.63,83.07,60339,0
+DORM.US,D,20230728,000000,83.57,84.13,82.86,83.07,47712,0
+DORM.US,D,20230731,000000,82.94,84.825,82.94,84.69,93019,0
+DORM.US,D,20230801,000000,81.36,87.41,81.36,86.71,85049,0
+DORM.US,D,20230802,000000,86.41,88.94,86.41,88.69,109721,0
+DORM.US,D,20230803,000000,88.61,89.62,86.05,88.8,108779,0
+DORM.US,D,20230804,000000,88.88,90.23,88.8,89.35,77569,0
+DORM.US,D,20230807,000000,89.45,91.11,89.035,89.99,72599,0
+DORM.US,D,20230808,000000,88.73,89.13,86.13,89.04,73971,0
+DORM.US,D,20230809,000000,89.13,89.13,86.57,87.3,94386,0
+DORM.US,D,20230810,000000,87.46,88.04,85.2,85.36,54449,0
+DORM.US,D,20230811,000000,84.96,87.05,84.89,86.49,97848,0
+DORM.US,D,20230814,000000,85.72,86.01,83.93,84.94,93701,0
+DORM.US,D,20230815,000000,84.26,84.755,83.58,84.54,43637,0
+DORM.US,D,20230816,000000,84.49,85.04,83.64,83.75,58358,0
+DORM.US,D,20230817,000000,83.79,84.19,82.01,82.12,51737,0
+DORM.US,D,20230818,000000,81.53,82.7,81.32,82.15,108637,0
+DORM.US,D,20230821,000000,82.17,83.29,81.89,82.35,73132,0
+DORM.US,D,20230822,000000,82.28,83.4,80.11,80.56,72087,0
+DORM.US,D,20230823,000000,80.44,81.11,80.35,80.59,73911,0
+DORM.US,D,20230824,000000,80.22,80.885,79.185,79.41,72064,0
+DORM.US,D,20230825,000000,79.47,79.88,78.81,79.84,52973,0
+DORM.US,D,20230828,000000,80.2,83.63,79.6675,80.49,57977,0
+DORM.US,D,20230829,000000,80.4,81.67,80.07,81.61,54411,0
+DORM.US,D,20230830,000000,81.37,82.61,81.05,81.85,36875,0
+DORM.US,D,20230831,000000,81.82,83.695,81.76,82.51,83041,0
+DORM.US,D,20230901,000000,83.2,84.585,81.855,84.35,71184,0
+DORM.US,D,20230905,000000,83.58,85.03,78.81,81.38,126408,0
+DORM.US,D,20230906,000000,81.6,83.09,81.08,81.83,64367,0
+DORM.US,D,20230907,000000,81.68,81.68,77.19,78.04,92478,0
+DORM.US,D,20230908,000000,78.46,78.82,77.1782,78.6,89301,0
+DORM.US,D,20230911,000000,79.19,79.97,77.36,77.93,89103,0
+DORM.US,D,20230912,000000,77.47,78.845,76.78,77.17,76903,0
+DORM.US,D,20230913,000000,77.29,77.7,76.48,76.72,79365,0
+DORM.US,D,20230914,000000,77.27,79.39,77.24,78.79,85615,0
+DORM.US,D,20230915,000000,78.97,80.16,78.18,78.64,364596,0
+DORM.US,D,20230918,000000,78.94,79.51,77.425,77.69,58110,0
+DORM.US,D,20230919,000000,77.78,78.725,77.5,78.5,86386,0
+DORM.US,D,20230920,000000,78.92,80.23,77.77,77.91,69761,0
+DORM.US,D,20230921,000000,77.03,77.03,76.04,76.09,56255,0
+DORM.US,D,20230922,000000,76.23,76.56,73.33,73.89,117518,0
+DORM.US,D,20230925,000000,73.69,76.06,73.69,74.59,78036,0
+DORM.US,D,20230926,000000,74.47,74.89,73.49,73.66,69659,0
+DORM.US,D,20230927,000000,74.11,76.14,73.6267,75.4,72743,0
+DORM.US,D,20230928,000000,75.18,77.34,75.18,76.55,123105,0
+DORM.US,D,20230929,000000,76.98,76.98,75.02,75.76,99035,0
+DORM.US,D,20231002,000000,75.29,75.6,74.05,75,86006,0
+DORM.US,D,20231003,000000,74.52,75.79,73.62,75.54,59071,0
+DORM.US,D,20231004,000000,75.39,76.61,74.82,76.34,55054,0
+DORM.US,D,20231005,000000,76.45,76.74,75.685,76.39,114013,0
+DORM.US,D,20231006,000000,75.73,76.95,75.08,76.4,96780,0
+DORM.US,D,20231009,000000,75.6,77.91,75.15,77.55,63130,0
+DORM.US,D,20231010,000000,77.95,78.4,76.78,77,66593,0
+DORM.US,D,20231011,000000,77.01,77.42,75.74,77.26,52498,0
+DORM.US,D,20231012,000000,77.01,78.33,75.55,78.15,69488,0
+DORM.US,D,20231013,000000,78.27,78.45,76.01,76.55,70954,0
+DORM.US,D,20231016,000000,77.02,79.1,76.88,78.2,84905,0
+DORM.US,D,20231017,000000,78.12,79.215,77.6,77.69,78431,0
+DORM.US,D,20231018,000000,76.99,76.99,75.32,75.32,60075,0
+DORM.US,D,20231019,000000,74.89,74.89,73.4,73.82,114444,0
+DORM.US,D,20231020,000000,74.19,74.6187,73.12,73.2,150626,0
+DORM.US,D,20231023,000000,72.74,75.35,72.21,73.38,107478,0
+DORM.US,D,20231024,000000,73.67,74.5366,72.58,73.58,84020,0
+DORM.US,D,20231025,000000,72.98,73.42,71.72,73.37,110946,0
+DORM.US,D,20231026,000000,73.32,75.63,72.615,74.58,78692,0
+DORM.US,D,20231027,000000,74.27,74.27,69.165,70.47,207545,0
+DORM.US,D,20231030,000000,71.41,73.235,70.39,72.76,122993,0
+DORM.US,D,20231031,000000,60.54,65.955,60.0113,62.18,399351,0
+DORM.US,D,20231101,000000,62.18,66.68,60.12,65.4,624458,0
+DORM.US,D,20231102,000000,66.04,67.35,64.8915,66.45,171045,0
+DORM.US,D,20231103,000000,68.45,69.97,67.765,68.14,168273,0
+DORM.US,D,20231106,000000,67.83,69.63,67.83,68.38,115104,0
+DORM.US,D,20231107,000000,68.26,68.26,66.85,67.7,109506,0
+DORM.US,D,20231108,000000,67.8,68.12,66.75,67.19,271794,0
+DORM.US,D,20231109,000000,67.34,68.03,66.3083,66.7,98704,0
+DORM.US,D,20231110,000000,67.37,67.76,66.21,66.89,81712,0
+DORM.US,D,20231113,000000,66.34,67.405,66.072,66.9,92000,0
+DORM.US,D,20231114,000000,69.17,71.29,68.63,71.21,129461,0
+DORM.US,D,20231115,000000,70.66,72.325,70.37,70.91,160095,0
+DORM.US,D,20231116,000000,71.15,71.36,69.63,70.22,89450,0
+DORM.US,D,20231117,000000,70.97,71.93,70.55,71.27,110866,0
+DORM.US,D,20231120,000000,71.67,72.365,70.7,72.16,79924,0
+DORM.US,D,20231121,000000,71.4,72.46,71.065,71.51,85705,0
+DORM.US,D,20231122,000000,72.34,72.96,71.815,72.72,64043,0
+DORM.US,D,20231124,000000,72.37,73.92,72.37,72.95,40492,0
+DORM.US,D,20231127,000000,72.76,72.98,72.11,72.46,78017,0
+DORM.US,D,20231128,000000,72.73,73.4972,72.25,72.52,98450,0
+DORM.US,D,20231129,000000,73.4,74.6,71.24,71.62,176775,0
+DORM.US,D,20231130,000000,72.29,72.29,69.77,72.04,184597,0
+DORM.US,D,20231201,000000,72.13,74.23,72.075,73.79,135378,0
+DORM.US,D,20231204,000000,74.09,77.12,74.09,77.09,130133,0
+DORM.US,D,20231205,000000,77.24,77.28,75.28,75.87,110097,0
+DORM.US,D,20231206,000000,76.66,78.085,75.8395,76.28,113352,0
+DORM.US,D,20231207,000000,76.99,76.99,75.55,76.3,86830,0
+DORM.US,D,20231208,000000,76.53,77.46,74.78,74.82,103615,0
+DORM.US,D,20231211,000000,74.69,75.85,74.24,75.75,93257,0
+DORM.US,D,20231212,000000,75.95,76.01,74.86,75.62,88278,0
+DORM.US,D,20231213,000000,75.33,78.37,74.27,78.18,146012,0
+DORM.US,D,20231214,000000,79.37,81.9048,79.24,81.24,117878,0
+DORM.US,D,20231215,000000,81.75,82.17,80.26,80.27,475397,0
+DORM.US,D,20231218,000000,80.96,80.97,79.505,80.53,98493,0
+DORM.US,D,20231219,000000,80.9,84.2,80.9,84.02,185134,0
+DORM.US,D,20231220,000000,83.72,85.73,82.66,82.98,163165,0
+DORM.US,D,20231221,000000,83.67,84.93,82.355,83.03,121383,0
+DORM.US,D,20231222,000000,83.5,84.15,82.655,83.48,90197,0
+DORM.US,D,20231226,000000,84.01,84.98,84.01,84.52,53905,0
+DORM.US,D,20231227,000000,84.7,85.44,84.37,84.92,66963,0
+DORM.US,D,20231228,000000,84.58,84.905,84.21,84.64,71480,0
+DORM.US,D,20231229,000000,84.56,85.12,83.2272,83.41,81177,0
+DORM.US,D,20240102,000000,83.17,85.2,82.525,83.39,95503,0
+DORM.US,D,20240103,000000,82.96,82.96,80.235,80.36,119625,0
+DORM.US,D,20240104,000000,80.43,81.2,79.8,80.27,97868,0
+DORM.US,D,20240105,000000,79.56,81.67,79.47,79.62,84327,0
+DORM.US,D,20240108,000000,79.69,81.09,79.2,80.97,70766,0
+DORM.US,D,20240109,000000,79.81,80.585,79.5,80.24,62276,0
+DORM.US,D,20240110,000000,79.76,80.55,79.3,80.25,70364,0
+DORM.US,D,20240111,000000,79.95,81.81,79.86,81.55,122564,0
+DORM.US,D,20240112,000000,82.63,83.0007,80.42,80.77,76880,0
+DORM.US,D,20240116,000000,80.08,81.925,79.94,81.17,118556,0
+DORM.US,D,20240117,000000,79.86,80.795,79.31,80.56,80222,0
+DORM.US,D,20240118,000000,81.08,81.84,80.23,81.71,79398,0
+DORM.US,D,20240119,000000,81.95,82.24,81.15,81.98,93041,0
+DORM.US,D,20240122,000000,82.95,85.33,82.755,84.96,177337,0
+DORM.US,D,20240123,000000,86.28,86.75,85.49,85.94,126895,0
+DORM.US,D,20240124,000000,87,87,84.06,84.34,122446,0
+DORM.US,D,20240125,000000,85.12,85.4859,83.5,84.8,76774,0
+DORM.US,D,20240126,000000,85.42,86.17,84.57,85.01,57936,0
+DORM.US,D,20240129,000000,84.87,85.75,84.275,85.62,91424,0
+DORM.US,D,20240130,000000,85.11,85.805,83.56,83.64,101591,0
+DORM.US,D,20240131,000000,83.69,84.41,81.37,81.41,108072,0
+DORM.US,D,20240201,000000,81.42,83.38,81.03,83.38,105619,0
+DORM.US,D,20240202,000000,82.43,83.255,81.18,82.79,100115,0
+DORM.US,D,20240205,000000,81.78,81.78,79.43,79.64,134608,0
+DORM.US,D,20240206,000000,79.81,82.445,79.81,81.71,88078,0
+DORM.US,D,20240207,000000,81.55,82.31,80.43,81.4,82436,0
+DORM.US,D,20240208,000000,81.15,81.97,80.74,81.66,84715,0
+DORM.US,D,20240209,000000,81.06,84.21,81.06,83.46,139285,0
+DORM.US,D,20240212,000000,83.95,85.1,83.355,83.98,167606,0
+DORM.US,D,20240213,000000,81.07,85.34,80.33,81.35,148138,0
+DORM.US,D,20240214,000000,82.56,83.15,82.3,83.06,91135,0
+DORM.US,D,20240215,000000,84.08,84.98,83.05,84.03,93426,0
+DORM.US,D,20240216,000000,83.73,83.7875,82.08,82.24,213275,0
+DORM.US,D,20240220,000000,80.8,82.68,80.28,81.9,172446,0
+DORM.US,D,20240221,000000,81.74,83.125,81.74,82.82,230124,0
+DORM.US,D,20240222,000000,82.5,83.705,80.67,81.16,238332,0
+DORM.US,D,20240223,000000,80.99,83.41,80.83,82.73,217418,0
+DORM.US,D,20240226,000000,82.24,83.95,81.2416,83.09,172583,0
+DORM.US,D,20240227,000000,90,96.42,88.9,96.265,312995,0
+DORM.US,D,20240228,000000,94.78,95.29,92.75,92.91,169140,0
+DORM.US,D,20240229,000000,95.16,95.6,93.08,94.22,156400,0
+DORM.US,D,20240301,000000,93.76,94.1,91.38,93.22,124352,0
+DORM.US,D,20240304,000000,92.96,94,90.37,90.465,92349,0
+DORM.US,D,20240305,000000,90.26,92.375,90.26,91.16,89927,0
+DORM.US,D,20240306,000000,91.61,92.09,90.43,91.01,76474,0
+DORM.US,D,20240307,000000,91.95,92.65,89.98,91.43,109702,0
+DORM.US,D,20240308,000000,92.29,93.2005,90.55,90.81,75285,0
+DORM.US,D,20240311,000000,90.63,91.24,90.02,91.1,59093,0
+DORM.US,D,20240312,000000,90.89,91.3,90,90.77,88683,0
+DORM.US,D,20240313,000000,90.52,91.43,90.22,90.75,157349,0
+DORM.US,D,20240314,000000,90.75,91.39,89.5075,90.4,165473,0
+DORM.US,D,20240315,000000,90.53,91.71,90.03,90.39,269269,0
+DORM.US,D,20240318,000000,90.14,91.54,89.61,90.32,115833,0
+DORM.US,D,20240319,000000,90.21,91.48,89.5615,90.65,79180,0
+DORM.US,D,20240320,000000,90.66,93.96,90.66,93.47,137518,0
+DORM.US,D,20240321,000000,93.99,94.3,93.1575,93.49,143079,0
+DORM.US,D,20240322,000000,93.9,94.95,93.06,93.75,84686,0
+DORM.US,D,20240325,000000,94,94.9236,92.61,93.53,86163,0
+DORM.US,D,20240326,000000,93.59,93.96,93.04,93.04,103038,0
+DORM.US,D,20240327,000000,93.99,97.7,93.02,97.43,177214,0
+DORM.US,D,20240328,000000,98.31,98.31,95.8,96.39,126806,0
+DORM.US,D,20240401,000000,96.27,98.12,95.57,97.5,108270,0
+DORM.US,D,20240402,000000,96.69,96.74,95.12,96.67,146327,0
+DORM.US,D,20240403,000000,95.69,97.69,95.69,97.6,121207,0
+DORM.US,D,20240404,000000,98.16,98.55,95.32,95.74,103467,0
+DORM.US,D,20240405,000000,95.39,96.9475,95.39,96.37,81757,0
+DORM.US,D,20240408,000000,97.24,98.38,95.41,95.82,134310,0
+DORM.US,D,20240409,000000,95.94,96.45,94.615,95.62,56305,0
+DORM.US,D,20240410,000000,93.43,93.43,91.35,91.83,109311,0
+DORM.US,D,20240411,000000,92.55,92.75,90.81,92.18,117699,0
+DORM.US,D,20240412,000000,91.27,91.4098,89.68,90.05,53556,0
+DORM.US,D,20240415,000000,90.69,90.95,89.22,89.76,73936,0
+DORM.US,D,20240416,000000,89.13,90.1,88.2738,88.95,79966,0
+DORM.US,D,20240417,000000,89.32,89.32,87.65,88,94598,0
+DORM.US,D,20240418,000000,88.01,89.79,87.62,87.91,89940,0
+DORM.US,D,20240419,000000,87.49,88.975,87.42,88.475,77240,0
+DORM.US,D,20240422,000000,88.45,89.2,88.09,88.79,67855,0
+DORM.US,D,20240423,000000,89.12,90.33,88.82,90.22,80850,0
+DORM.US,D,20240424,000000,89.69,90.91,88.935,89.81,64100,0
+DORM.US,D,20240425,000000,88.71,88.71,86.61,88.08,114832,0
+DORM.US,D,20240426,000000,88.61,89.28,88.55,89.23,73775,0
+DORM.US,D,20240429,000000,89.25,89.72,88.54,88.76,76174,0
+DORM.US,D,20240430,000000,87.75,88.88,87.22,87.45,136456,0
+DORM.US,D,20240501,000000,87.82,91.13,86.77,89.02,91857,0
+DORM.US,D,20240502,000000,89.8,90.815,88.86,90.73,105536,0
+DORM.US,D,20240503,000000,91.75,91.825,89.24,90.95,84421,0
+DORM.US,D,20240506,000000,91.07,92.95,91.07,92.89,127791,0
+DORM.US,D,20240507,000000,94.09,96.43,91.1,91.37,151464,0
+DORM.US,D,20240508,000000,91.33,93.245,90.4,91.23,94826,0
+DORM.US,D,20240509,000000,91.53,92.7399,91.23,92.2,242770,0
+DORM.US,D,20240510,000000,92.85,93.37,91.95,92.44,95520,0
+DORM.US,D,20240513,000000,92.65,94.285,92.65,93.34,122941,0
+DORM.US,D,20240514,000000,94.86,95.16,91.11,91.54,194103,0
+DORM.US,D,20240515,000000,92.48,93.353,91.87,92.7,122114,0
+DORM.US,D,20240516,000000,92.51,92.56,91.46,92.16,95176,0
+DORM.US,D,20240517,000000,92.44,92.7064,90.87,91.33,83269,0
+DORM.US,D,20240520,000000,91.64,93.48,90.945,92.05,110262,0
+DORM.US,D,20240521,000000,91.92,92.54,91.595,91.98,92339,0
+DORM.US,D,20240522,000000,91.92,92.26,90.38,91.1,110636,0
+DORM.US,D,20240523,000000,91.12,91.12,89.66,90.57,123735,0
+DORM.US,D,20240524,000000,91.37,92.365,90.4464,92,119545,0
+DORM.US,D,20240528,000000,92.55,92.55,91.11,91.62,82100,0
+DORM.US,D,20240529,000000,90.37,91.58,90.32,90.96,97395,0
+DORM.US,D,20240530,000000,91.37,92.09,90.39,90.92,118992,0
+DORM.US,D,20240531,000000,90.97,92.05,90.78,91.97,145423,0
+DORM.US,D,20240603,000000,92.27,92.27,91.32,91.75,129307,0
+DORM.US,D,20240604,000000,91.32,91.32,90.09,90.15,97103,0
+DORM.US,D,20240605,000000,90.66,91.48,89.8,91.25,69988,0
+DORM.US,D,20240606,000000,90.89,91.755,90.03,90.61,142023,0
+DORM.US,D,20240607,000000,90.15,90.81,89.77,90.22,84181,0
+DORM.US,D,20240610,000000,90.15,90.54,89.32,89.81,114153,0
+DORM.US,D,20240611,000000,89.2,90.86,89.17,90.69,173383,0
+DORM.US,D,20240612,000000,92.44,92.64,90.05,90.82,102492,0
+DORM.US,D,20240613,000000,90.51,91.29,90.15,90.68,112225,0
+DORM.US,D,20240614,000000,89.52,90.87,88.1,90.86,103750,0
+DORM.US,D,20240617,000000,90.53,92.41,90.53,92.32,106367,0
+DORM.US,D,20240618,000000,92.6,92.6,91.14,91.96,118198,0
+DORM.US,D,20240620,000000,91.49,92.535,91.49,92.24,121989,0
+DORM.US,D,20240621,000000,92.43,93.5983,92,93.12,434457,0
+DORM.US,D,20240624,000000,93.46,94.48,93.405,93.99,108670,0
+DORM.US,D,20240625,000000,94.05,94.05,92.195,92.95,96241,0
+DORM.US,D,20240626,000000,92.42,92.74,90.675,91.39,162697,0
+DORM.US,D,20240627,000000,91.86,91.86,90.15,90.58,117449,0
+DORM.US,D,20240628,000000,91.41,92.39,90.59,91.48,253872,0
+DORM.US,D,20240701,000000,91.96,92.08,89.435,90.26,152253,0
+DORM.US,D,20240702,000000,90.29,91.92,90.14,90.15,94811,0
+DORM.US,D,20240703,000000,90.26,91.02,90.0008,90.27,64331,0
+DORM.US,D,20240705,000000,90.21,90.58,88.75,89.16,91990,0
+DORM.US,D,20240708,000000,89.75,91.28,89.6,90.1,92129,0
+DORM.US,D,20240709,000000,89.61,89.61,87.05,87.27,115580,0
+DORM.US,D,20240710,000000,87.83,88.25,87.31,88.25,73300,0
+DORM.US,D,20240711,000000,90.28,91.73,89.81,90.6,132360,0
+DORM.US,D,20240712,000000,91.7,93.35,91.7,93.06,143355,0
+DORM.US,D,20240715,000000,94.12,96.81,94,96.5,199366,0
+DORM.US,D,20240716,000000,97.56,103.04,97.56,102.83,179346,0
+DORM.US,D,20240717,000000,101.83,103.58,101.45,102.58,133528,0
+DORM.US,D,20240718,000000,101.84,104.74,101.795,102.31,96744,0
+DORM.US,D,20240719,000000,102.35,102.35,99.48,100.25,124269,0
+DORM.US,D,20240722,000000,100.58,101.74,98.7401,101.17,130050,0
+DORM.US,D,20240723,000000,100.42,102.34,99.91,100.87,202154,0
+DORM.US,D,20240724,000000,99.93,101.39,97.52,97.96,152191,0
+DORM.US,D,20240725,000000,97.97,99.24,97.46,98.39,177140,0
+DORM.US,D,20240726,000000,99.61,100.725,97.95,100.41,105728,0
+DORM.US,D,20240729,000000,100.57,100.745,98.85,99.26,161421,0
+DORM.US,D,20240730,000000,99.83,101.12,99.05,99.8,130582,0
+DORM.US,D,20240731,000000,100.28,103.33,99.135,101.37,155209,0
+DORM.US,D,20240801,000000,100.96,101.41,97.135,98.58,157461,0
+DORM.US,D,20240802,000000,97.94,104.955,94.8655,102.84,217052,0
+DORM.US,D,20240805,000000,98.85,102.885,97.425,102.08,211696,0
+DORM.US,D,20240806,000000,102.36,107.19,102,106.87,282486,0
+DORM.US,D,20240807,000000,107.3,109.44,104.82,105.78,126631,0
+DORM.US,D,20240808,000000,106.1,107.335,105.15,105.74,158392,0
+DORM.US,D,20240809,000000,105.96,107.3,104.84,105.48,136284,0
+DORM.US,D,20240812,000000,105.13,105.13,103.08,103.71,102466,0
+DORM.US,D,20240813,000000,104.52,105.65,103.4,105.26,112453,0
+DORM.US,D,20240814,000000,105.85,105.85,103.28,103.97,84440,0
+DORM.US,D,20240815,000000,106.49,108.01,104.56,107.55,123309,0
+DORM.US,D,20240816,000000,107.41,108,105.06,105.44,94818,0
+DORM.US,D,20240819,000000,106.14,107.05,105.1,107.05,120224,0
+DORM.US,D,20240820,000000,107.58,107.9,106.41,106.85,130730,0
+DORM.US,D,20240821,000000,107.99,109.91,106.68,108.64,153323,0
+DORM.US,D,20240822,000000,108.56,110.035,108.31,109.15,115815,0
+DORM.US,D,20240823,000000,109.42,113.375,109.05,111.89,126591,0
+DORM.US,D,20240826,000000,112.81,114.51,111.61,112.74,136653,0
+DORM.US,D,20240827,000000,112.52,113.445,111.42,112.33,98045,0
+DORM.US,D,20240828,000000,112.33,112.565,110.59,111.17,73382,0
+DORM.US,D,20240829,000000,112.1,112.78,111.25,111.63,85241,0
+DORM.US,D,20240830,000000,112.27,113.437,111.5,113.42,113321,0
+DORM.US,D,20240903,000000,112.55,113.11,109.08,109.5,110692,0
+DORM.US,D,20240904,000000,109.08,109.96,108.76,109.66,68613,0
+DORM.US,D,20240905,000000,110.27,110.86,107.6,110.43,158927,0
+DORM.US,D,20240906,000000,110.56,110.76,107.97,108.99,145231,0
+DORM.US,D,20240909,000000,108.96,110.495,107.25,108.7,171467,0
+DORM.US,D,20240910,000000,108.37,109.79,107.09,109,150041,0
+DORM.US,D,20240911,000000,108.22,110.42,108.22,109.73,157256,0
+DORM.US,D,20240912,000000,110.26,112.39,109.23,111.79,80385,0
+DORM.US,D,20240913,000000,113.25,115.62,113.25,115.24,109563,0
+DORM.US,D,20240916,000000,115.74,117.26,114.94,116.39,177345,0
+DORM.US,D,20240917,000000,117.03,119.28,116.25,116.64,252322,0
+DORM.US,D,20240918,000000,116.3,118.66,106.21,115.76,269720,0
+DORM.US,D,20240919,000000,117.81,118.38,116.08,117.5,236515,0
+DORM.US,D,20240920,000000,117.37,117.4699,114.45,115.11,673053,0
+DORM.US,D,20240923,000000,115.61,116.325,114.02,114.98,152560,0
+DORM.US,D,20240924,000000,115.77,116.25,114.78,115.3,130008,0
+DORM.US,D,20240925,000000,114.87,116.01,114.26,114.35,142099,0
+DORM.US,D,20240926,000000,115.92,116.005,113.59,113.68,107712,0
+DORM.US,D,20240927,000000,114.83,115.73,112.95,113.58,95314,0
+DORM.US,D,20240930,000000,113.01,113.68,111.94,113.12,116626,0
+DORM.US,D,20241001,000000,113.3,113.7,111.545,112.93,98268,0
+DORM.US,D,20241002,000000,112.64,113.21,111.04,111.2,90809,0
+DORM.US,D,20241003,000000,110.54,110.8804,108.55,108.64,100914,0
+DORM.US,D,20241004,000000,110.4,111.53,109.855,110.06,100567,0
+DORM.US,D,20241007,000000,109.14,109.89,108.12,109.18,105527,0
+DORM.US,D,20241008,000000,109.32,109.86,108.71,108.92,299273,0
+DORM.US,D,20241009,000000,108.79,111.34,108.595,110.63,133605,0
+DORM.US,D,20241010,000000,109.29,110.51,108.435,110.5,115889,0
+DORM.US,D,20241011,000000,110.73,114.36,110.61,113.92,103948,0
+DORM.US,D,20241014,000000,113.55,116.04,113.55,115.96,120119,0
+DORM.US,D,20241015,000000,115.94,119.02,115.94,116.9,183453,0
+DORM.US,D,20241016,000000,116.9,118.01,116.74,117.75,147626,0
+DORM.US,D,20241017,000000,117.57,118.19,116.019,118.14,172516,0
+DORM.US,D,20241018,000000,118.63,118.93,116.87,116.88,118341,0
+DORM.US,D,20241021,000000,117.11,117.705,116.17,116.4,107737,0
+DORM.US,D,20241022,000000,115.76,116.28,114.68,115.07,77275,0
+DORM.US,D,20241023,000000,114.86,115.195,113.375,113.95,81414,0
+DORM.US,D,20241024,000000,114.67,115.3752,112.63,114.15,101932,0
+DORM.US,D,20241025,000000,115.09,116.935,114.23,114.91,95197,0
+DORM.US,D,20241028,000000,115.61,117.01,114.9901,115.6,100334,0
+DORM.US,D,20241029,000000,114.5,116.91,112.405,115.63,173973,0
+DORM.US,D,20241030,000000,114.71,117.11,114.71,115.75,109981,0
+DORM.US,D,20241031,000000,115.56,116.1,113.75,114.03,106122,0
+DORM.US,D,20241101,000000,124.24,129,122,127.79,387034,0
+DORM.US,D,20241104,000000,128.79,135.02,128.79,133.73,268790,0
+DORM.US,D,20241105,000000,133.99,138.15,132.09,137.72,251777,0
+DORM.US,D,20241106,000000,140.25,146.6,135.49,136.92,506313,0
+DORM.US,D,20241107,000000,137.74,138.74,132.56,133.35,420396,0
+DORM.US,D,20241108,000000,134,137.96,134,137.76,421489,0
+DORM.US,D,20241111,000000,139.41,139.67,135.53,135.54,181790,0
+DORM.US,D,20241112,000000,135.79,141,133.12,138,271206,0
+DORM.US,D,20241113,000000,139.3,139.75,137.555,137.85,175855,0
+DORM.US,D,20241114,000000,137.85,139.37,135.83,135.96,207771,0
+DORM.US,D,20241115,000000,136.77,137.59,134.38,134.73,173369,0
+DORM.US,D,20241118,000000,134.92,135.955,133.5681,134.01,162270,0
+DORM.US,D,20241119,000000,132.99,135.685,132.455,135.64,137784,0
+DORM.US,D,20241120,000000,135.47,135.47,133.74,135.15,131060,0
+DORM.US,D,20241121,000000,135.67,137.3,134.335,137.02,151579,0
+DORM.US,D,20241122,000000,137.56,141.86,137.5,139.45,228442,0
+DORM.US,D,20241125,000000,140,143.596,140,141.7,222793,0
+DORM.US,D,20241126,000000,140.46,143.375,137.36,142.83,181490,0
+DORM.US,D,20241127,000000,143.31,144.33,139.27,139.8,108821,0
+DORM.US,D,20241129,000000,140.05,140.7,138.9301,139.98,60380,0
+DORM.US,D,20241202,000000,140.18,140.8,138.4453,140.59,126574,0
+DORM.US,D,20241203,000000,140.59,140.695,138.46,138.46,106809,0
+DORM.US,D,20241204,000000,138.04,140.37,138.02,139.96,146863,0
+DORM.US,D,20241205,000000,140.21,140.96,138.11,139.25,98032,0
+DORM.US,D,20241206,000000,139.35,140.79,137.29,138.47,76829,0
+DORM.US,D,20241209,000000,138.95,139.65,136.8344,137.42,87369,0
+DORM.US,D,20241210,000000,137.95,140.065,137.56,139.5,155417,0
+DORM.US,D,20241211,000000,140.14,141.8,138.4,141.51,148305,0
+DORM.US,D,20241212,000000,140.61,141.48,138.74,139.84,130151,0
+DORM.US,D,20241213,000000,139.31,140.06,136.45,137.23,295318,0
+DORM.US,D,20241216,000000,137.2,138.21,136.125,136.92,216380,0
+DORM.US,D,20241217,000000,136.03,136.23,132.65,134.23,175165,0
+DORM.US,D,20241218,000000,135,135.06,129.49,129.89,199199,0
+DORM.US,D,20241219,000000,130.33,131.34,128.69,130.36,196165,0
+DORM.US,D,20241220,000000,128.96,132.795,128.96,131.36,497317,0
+DORM.US,D,20241223,000000,130.84,131.86,130.08,130.87,108545,0
+DORM.US,D,20241224,000000,130.9,132.66,130.44,132.48,28988,0
+DORM.US,D,20241226,000000,131.55,133.76,130.94,133.055,74313,0
+DORM.US,D,20241227,000000,132.15,133.27,130.29,132.19,95524,0
+DORM.US,D,20241230,000000,129.6,132.395,129.6,131.25,151677,0
+DORM.US,D,20241231,000000,131.5,131.75,129.28,129.55,109317,0
+DORM.US,D,20250102,000000,129.63,131.12,127.9,128.43,111357,0
+DORM.US,D,20250103,000000,128.66,130.355,128.21,130.09,111294,0
+DORM.US,D,20250106,000000,130.09,130.87,127.63,128.29,197198,0
+DORM.US,D,20250107,000000,127.93,127.93,122.76,124.06,159805,0
+DORM.US,D,20250108,000000,123.84,126.12,123.12,125.76,195440,0
+DORM.US,D,20250110,000000,123.89,124.52,121.71,121.75,197361,0
+DORM.US,D,20250113,000000,120.46,123.58,119.28,123.18,154662,0
+DORM.US,D,20250114,000000,124.16,126.29,123.65,125.98,187986,0
+DORM.US,D,20250115,000000,127.9,129.3,127.115,128.66,223123,0
+DORM.US,D,20250116,000000,128.76,130.6499,128.04,130.37,133699,0
+DORM.US,D,20250117,000000,131.19,131.91,127.88,129.6,175983,0
+DORM.US,D,20250121,000000,130.68,131.53,129.77,130.06,294706,0
+DORM.US,D,20250122,000000,129.57,130.35,125.535,129.97,226092,0
+DORM.US,D,20250123,000000,129.19,130.99,127.16,129.65,255278,0
+DORM.US,D,20250124,000000,129.97,133.11,129.87,133.02,229813,0
+DORM.US,D,20250127,000000,132.62,134.23,130.8195,132.17,220590,0
+DORM.US,D,20250128,000000,131.24,133.62,130.545,133.49,196737,0
+DORM.US,D,20250129,000000,132.31,133.08,130.5576,132.33,221298,0
+DORM.US,D,20250130,000000,132.93,135.15,130.94,133.06,227112,0
+DORM.US,D,20250131,000000,132.45,132.45,128.79,131.28,170998,0
+DORM.US,D,20250203,000000,128.86,131.99,128.31,131.14,235468,0
+DORM.US,D,20250204,000000,130.69,132.73,130.185,131.97,122467,0
+DORM.US,D,20250205,000000,132.81,133.145,130.235,130.65,178293,0
+DORM.US,D,20250206,000000,130.96,131.64,128.525,129.45,145832,0
+DORM.US,D,20250207,000000,129.02,129.05,126.46,126.84,159732,0
+DORM.US,D,20250210,000000,126.84,129,125.87,126.24,145240,0
+DORM.US,D,20250211,000000,125.12,127.21,125.12,126.14,132015,0
+DORM.US,D,20250212,000000,124.47,128.995,124.085,124.93,124786,0
+DORM.US,D,20250213,000000,125.54,126.22,124.78,125.75,98815,0
+DORM.US,D,20250214,000000,126.42,127.69,125.825,126.67,81304,0
+DORM.US,D,20250218,000000,127.43,127.97,126.03,126.99,90292,0
+DORM.US,D,20250219,000000,125.93,127.13,124.655,126.14,125025,0
+DORM.US,D,20250220,000000,125.61,126.63,124.57,126.49,173511,0
+DORM.US,D,20250221,000000,127.26,128,122.99,123.59,154887,0
+DORM.US,D,20250224,000000,123.5,125.21,122.695,123.04,127757,0
+DORM.US,D,20250225,000000,123.78,126.76,123.69,125.57,176943,0
+DORM.US,D,20250226,000000,124.69,126.945,123.61,124.01,186400,0
+DORM.US,D,20250227,000000,122.89,130.04,122.89,127.99,492689,0
+DORM.US,D,20250228,000000,128.19,132.13,126.78,131.46,321976,0
+DORM.US,D,20250303,000000,130.91,133.62,130.065,131.2,341435,0
+DORM.US,D,20250304,000000,130.97,133.97,130.06,130.25,341739,0
+DORM.US,D,20250305,000000,130.55,135.685,130.55,134.79,295219,0
+DORM.US,D,20250306,000000,133.13,133.94,128.19,128.72,264686,0
+DORM.US,D,20250307,000000,128.25,128.25,122.35,124.91,207435,0
+DORM.US,D,20250310,000000,124.24,126.0875,122.6543,125.18,297697,0
+DORM.US,D,20250311,000000,125.78,127.19,123.7431,126.66,182822,0
+DORM.US,D,20250312,000000,126.99,127.53,125.01,126.82,222910,0
+DORM.US,D,20250313,000000,126.8,128.84,124.625,125.29,287198,0
+DORM.US,D,20250314,000000,125.95,128.01,124.09,127.59,178390,0
+DORM.US,D,20250317,000000,126.86,128.05,126.55,126.74,209412,0
+DORM.US,D,20250318,000000,126.19,127.24,123.85,125,221999,0
+DORM.US,D,20250319,000000,125,127.77,124.97,127.44,161644,0
+DORM.US,D,20250320,000000,126.51,128.25,126.3,126.51,145735,0
+DORM.US,D,20250321,000000,125.57,126.545,124.245,125.45,350464,0
+DORM.US,D,20250324,000000,127.08,128.77,126.425,126.73,258145,0
+DORM.US,D,20250325,000000,126.36,127.34,125.38,126,156409,0
+DORM.US,D,20250326,000000,125.78,126.3,124.63,125.77,193374,0
+DORM.US,D,20250327,000000,125.97,127.065,124.56,125.15,253590,0
+DORM.US,D,20250328,000000,124.56,126,119.485,120.71,241376,0
+DORM.US,D,20250331,000000,120.18,120.99,117.495,120.54,262430,0
+DORM.US,D,20250401,000000,120.1,123.2217,118.97,122.64,221217,0
+DORM.US,D,20250402,000000,121.13,125.4,121.13,124.75,160618,0
+DORM.US,D,20250403,000000,118.715,119.745,111.985,115.37,435508,0
+DORM.US,D,20250404,000000,112.11,116.965,112.05,115.85,322598,0
+DORM.US,D,20250407,000000,114.08,119.41,111.25,113.84,458651,0
+DORM.US,D,20250408,000000,116.03,118.78,111.65,112.76,489308,0
+DORM.US,D,20250409,000000,112.44,121.61,110.94,118.43,422477,0
+DORM.US,D,20250410,000000,115.85,116.635,112.515,113.87,412836,0
+DORM.US,D,20250411,000000,113.5,113.8,109.43,111.86,388176,0
+DORM.US,D,20250414,000000,113.6,114.62,109.58,113.5,566807,0
+DORM.US,D,20250415,000000,113.31,113.31,109.92,111.41,400343,0
+DORM.US,D,20250416,000000,111.47,112.35,109.7325,111.67,312807,0
+DORM.US,D,20250417,000000,111.86,112.745,110.52,111.18,274598,0
+DORM.US,D,20250421,000000,110.38,110.51,106.95,108.29,206316,0
+DORM.US,D,20250422,000000,109.95,111.78,108.22,110.53,173483,0
+DORM.US,D,20250423,000000,114.12,118.97,110.445,111.46,216545,0
+DORM.US,D,20250424,000000,111.46,114.34,110.21,114.2,197960,0
+DORM.US,D,20250425,000000,113.32,114.63,111.745,114.39,191902,0
+DORM.US,D,20250428,000000,114,115.2655,110.365,111.31,276280,0
+DORM.US,D,20250429,000000,111,113.3,110.62,112.09,377976,0
+DORM.US,D,20250430,000000,111.05,114.42,108.8228,113.3,292523,0
+DORM.US,D,20250501,000000,114.01,116.21,113.11,115,198042,0
+DORM.US,D,20250502,000000,116.09,117.98,113.955,115.27,180694,0
+DORM.US,D,20250505,000000,114.37,116.38,113.81,114.95,292777,0
+DORM.US,D,20250506,000000,115.59,123.835,114.9195,122.99,492115,0
+DORM.US,D,20250507,000000,124.28,127.49,122.03,123.96,409403,0
+DORM.US,D,20250508,000000,125,126.18,121.89,124.28,227335,0
+DORM.US,D,20250509,000000,125.05,125.9,123.65,124.69,180902,0
+DORM.US,D,20250512,000000,129.26,131.09,127.72,130.24,305610,0
+DORM.US,D,20250513,000000,130.52,131.22,129.5,130.91,150644,0
+DORM.US,D,20250514,000000,130.45,130.45,127.85,128.05,199442,0
+DORM.US,D,20250515,000000,128,131.035,125.3308,130.48,194706,0
+DORM.US,D,20250516,000000,130.43,132.905,129.442,132.03,201685,0
+DORM.US,D,20250519,000000,130.31,131.69,129.285,130.4,108194,0
+DORM.US,D,20250520,000000,129.9,131.65,128.71,130.5,167298,0
+DORM.US,D,20250521,000000,128.65,129.2152,125.91,126.43,138332,0
+DORM.US,D,20250522,000000,126.36,127.11,124.95,126.19,126363,0
+DORM.US,D,20250523,000000,124.35,125.4,122.58,125.06,113605,0
+DORM.US,D,20250527,000000,125.88,127.58,125.72,127.57,193001,0
+DORM.US,D,20250528,000000,127.89,129,126.8,127.25,127649,0
+DORM.US,D,20250529,000000,127.81,129.015,126.43,128.07,138498,0
+DORM.US,D,20250530,000000,128.06,130.54,126.645,129.31,226872,0
+DORM.US,D,20250602,000000,128.48,128.51,125.45,126.14,255802,0
+DORM.US,D,20250603,000000,126,127.96,125.01,127.57,156679,0
+DORM.US,D,20250604,000000,127.5,128.8,126.485,127.3,176636,0
+DORM.US,D,20250605,000000,126.95,127.58,125.7234,127.01,145353,0
+DORM.US,D,20250606,000000,127.33,128.9653,125.86,126.67,148591,0
+DORM.US,D,20250609,000000,127.4,129.41,126.54,127.61,182364,0
+DORM.US,D,20250610,000000,128.31,129.55,127.28,127.91,121213,0
+DORM.US,D,20250611,000000,128.97,128.97,126.83,127.26,122436,0
+DORM.US,D,20250612,000000,126.99,128.4,126.34,128.24,129057,0
+DORM.US,D,20250613,000000,126.41,128.09,124.36,124.55,141084,0
+DORM.US,D,20250616,000000,125.78,127.29,124.1,124.71,196520,0
+DORM.US,D,20250617,000000,123.92,124.905,120.795,121.24,156073,0
+DORM.US,D,20250618,000000,121.09,122.815,120.765,121.79,175225,0
+DORM.US,D,20250620,000000,122.02,123.76,120.5775,123.23,227059,0
+DORM.US,D,20250623,000000,122.9,125.13,122.3186,124.87,153660,0
+DORM.US,D,20250624,000000,126.1,126.1,120.3765,125.06,151541,0
+DORM.US,D,20250625,000000,124.94,124.94,121.03,121.08,133841,0
+DORM.US,D,20250626,000000,121.02,123.93,121.02,123.48,170160,0
+DORM.US,D,20250627,000000,123.91,126.24,122.77,124.32,588423,0
+DORM.US,D,20250630,000000,124.52,125.12,122.6,122.67,225581,0
+DORM.US,D,20250701,000000,121.77,127.025,121.255,125.29,134977,0
+DORM.US,D,20250702,000000,125.07,128.16,124.66,127.31,262398,0
+DORM.US,D,20250703,000000,127.43,128.66,125.8985,128.09,101148,0
+DORM.US,D,20250707,000000,127.05,128.04,124.74,124.89,124788,0
+DORM.US,D,20250708,000000,124.89,126.59,122.82,124.04,169431,0
+DORM.US,D,20250709,000000,124.04,126.25,123.2097,126.15,155509,0
+DORM.US,D,20250710,000000,126.09,127.605,125.05,125.19,114430,0
+DORM.US,D,20250711,000000,124.3,124.98,122.33,122.5,134866,0
+DORM.US,D,20250714,000000,122.01,124.7673,121.3,122.32,156717,0
+DORM.US,D,20250715,000000,123,124.09,120.73,120.73,159952,0
+DORM.US,D,20250716,000000,120.81,122.145,119.92,121.32,143826,0
+DORM.US,D,20250717,000000,121.79,124.2,121.765,122.4,155222,0
+DORM.US,D,20250718,000000,123.35,123.61,121.01,121.33,143984,0
+DORM.US,D,20250721,000000,122.19,122.64,121.17,121.45,137410,0
+DORM.US,D,20250722,000000,121.05,123.2,121,122.11,138320,0
+DORM.US,D,20250723,000000,123.09,124.03,122.405,123.01,150527,0
+DORM.US,D,20250724,000000,122.43,122.43,120.65,121.56,166437,0
+DORM.US,D,20250725,000000,122.26,123.4925,121.29,122.05,198448,0
+DORM.US,D,20250728,000000,122,122.77,121.71,122.21,225153,0
+DORM.US,D,20250729,000000,123.16,123.16,121.47,121.86,121285,0
+DORM.US,D,20250730,000000,121.65,122.26,120.225,120.63,184446,0
+DORM.US,D,20250731,000000,119.83,121.7332,119.83,120.62,133321,0
+DORM.US,D,20250801,000000,118.71,119.625,117.86,119.13,161753,0
+DORM.US,D,20250804,000000,119.67,125.24,119.08,124.66,286495,0
+DORM.US,D,20250805,000000,129.91,134.5545,128,133.23,717275,0
+DORM.US,D,20250806,000000,134.68,141.27,133.8,141.09,369934,0
+DORM.US,D,20250807,000000,141.19,141.19,133.52,134.71,245417,0
+DORM.US,D,20250808,000000,135.62,140.74,135.22,139.57,368010,0
+DORM.US,D,20250811,000000,140,143.1,139.205,142.86,234849,0
+DORM.US,D,20250812,000000,144.09,150.24,142.35,149.68,433193,0
+DORM.US,D,20250813,000000,150.08,156.9,150.08,156.26,309547,0
+DORM.US,D,20250814,000000,154.33,156.59,153.64,155.82,266344,0
+DORM.US,D,20250815,000000,156.03,157.59,152.18,152.48,387241,0
+DORM.US,D,20250818,000000,152.29,153.19,151.48,152.47,121254,0
+DORM.US,D,20250819,000000,153.19,155,152.89,154.79,158115,0
+DORM.US,D,20250820,000000,154.28,156.01,153.4301,154.05,188827,0
+DORM.US,D,20250821,000000,154.05,155.1,152.6501,153.12,222401,0
+DORM.US,D,20250822,000000,154.07,163.45,152.47,162.73,252939,0
+DORM.US,D,20250825,000000,161.65,163.31,159.63,163.19,191216,0
+DORM.US,D,20250826,000000,163.31,165.05,162.795,163.88,195813,0
+DORM.US,D,20250827,000000,163.27,164.66,162.47,163.56,207491,0
+DORM.US,D,20250828,000000,163.51,164.96,159.69,161.5,203526,0
+DORM.US,D,20250829,000000,162.19,162.19,160.42,161.79,138908,0
+DORM.US,D,20250902,000000,160.07,162.07,159.168,160.55,183948,0
+DORM.US,D,20250903,000000,160.07,161.18,157.81,158.68,187503,0
+DORM.US,D,20250904,000000,159.45,162.56,157.78,162.53,233402,0
+DORM.US,D,20250905,000000,163.03,165,162.1,163.67,118843,0
+DORM.US,D,20250908,000000,164.54,166.89,160.9022,166.34,182803,0
+DORM.US,D,20250909,000000,165.74,166.31,162.17,163.21,136048,0
+DORM.US,D,20250910,000000,162.91,162.91,157.01,159.16,138160,0
+DORM.US,D,20250911,000000,160.17,164.25,159.18,163.64,123032,0
+DORM.US,D,20250912,000000,163.28,165.43,161.32,161.33,77809,0
+DORM.US,D,20250915,000000,163.06,163.06,160.49,161.86,92049,0
+DORM.US,D,20250916,000000,161.17,161.28,155.99,157.09,156570,0
+DORM.US,D,20250917,000000,157.83,160.84,156.27,156.89,179286,0
+DORM.US,D,20250918,000000,158.53,160.045,156.07,159,162043,0
+DORM.US,D,20250919,000000,159,159,155.815,156.44,291350,0
+DORM.US,D,20250922,000000,156.92,158.56,156.181,156.55,127727,0
+DORM.US,D,20250923,000000,157,158,156.16,157.47,142273,0
+DORM.US,D,20250924,000000,157.22,157.22,153.67,153.85,145351,0
+DORM.US,D,20250925,000000,153.33,154.21,148.3301,152.12,103235,0
+DORM.US,D,20250926,000000,153.14,155.79,152.07,155.3,111364,0
+DORM.US,D,20250929,000000,155.59,157.755,151.355,151.53,141667,0
+DORM.US,D,20250930,000000,152.74,156.38,152.05,155.88,156355,0
+DORM.US,D,20251001,000000,154.77,156.63,153.82,155.18,114138,0
+DORM.US,D,20251002,000000,154.78,156.37,153.27,155.77,121318,0
+DORM.US,D,20251003,000000,156.65,158.17,155.47,157.15,154875,0
+DORM.US,D,20251006,000000,156.83,156.945,147.1,147.61,221532,0
+DORM.US,D,20251007,000000,147.93,148.175,142.64,143,331530,0
+DORM.US,D,20251008,000000,142.61,144.91,140.55,143.37,195843,0
+DORM.US,D,20251009,000000,142.88,143.91,139.51,142.96,239322,0
+DORM.US,D,20251010,000000,142.79,144.85,141.51,141.68,140877,0
+DORM.US,D,20251013,000000,142.71,143.61,138.02,138.39,154283,0
+DORM.US,D,20251014,000000,136.68,140.9326,135.99,140.06,248992,0
+DORM.US,D,20251015,000000,140.86,141.595,138.845,141.22,134842,0
+DORM.US,D,20251016,000000,141.75,142.49,140.1178,142.49,155503,0
+DORM.US,D,20251017,000000,142.49,144.445,141.69,143.05,136891,0
+DORM.US,D,20251020,000000,144.84,144.84,141.51,143.81,120339,0
+DORM.US,D,20251021,000000,143.91,148.5,143.91,148.19,119778,0
+DORM.US,D,20251022,000000,149.16,154.53,147.265,154.02,355018,0
+DORM.US,D,20251023,000000,153.5,155.75,151.99,155.25,352765,0
+DORM.US,D,20251024,000000,155.98,158.35,153.51,158.03,241062,0
+DORM.US,D,20251027,000000,163.49,164,149,153.75,833148,0
+DORM.US,D,20251028,000000,151.24,158.29,134.7,138.73,670658,0
+DORM.US,D,20251029,000000,135.65,137.505,131.01,133.53,433527,0
+DORM.US,D,20251030,000000,133.53,136.58,132.97,134.5,354831,0
+DORM.US,D,20251031,000000,133.7,137.13,132.2582,134.13,383144,0
+DORM.US,D,20251103,000000,132.44,135.11,132.11,133.58,217116,0
+DORM.US,D,20251104,000000,133.85,135.95,130.11,131.23,182016,0
+DORM.US,D,20251105,000000,131.85,134.075,130.5,131.37,186288,0
+DORM.US,D,20251106,000000,130.6,132.56,128.24,129.33,142782,0
+DORM.US,D,20251107,000000,129.79,135.66,129.335,134.29,260008,0
+DORM.US,D,20251110,000000,134.29,134.5,132.695,134.01,176997,0
+DORM.US,D,20251111,000000,134.58,137.41,133.15,133.21,267585,0
+DORM.US,D,20251112,000000,133.14,140.97,132.11,138.13,421070,0
+DORM.US,D,20251113,000000,137.1,139.11,133.57,134.48,167338,0
+DORM.US,D,20251114,000000,134.14,136.4436,122.2,131.75,153490,0
+DORM.US,D,20251117,000000,131.32,133,127.84,128.6,135619,0
+DORM.US,D,20251118,000000,128.61,130.37,128.61,129.22,120632,0
+DORM.US,D,20251119,000000,129.84,130.79,128.22,128.69,122050,0
+DORM.US,D,20251120,000000,130.9,132.22,125.72,126.06,157795,0
+DORM.US,D,20251121,000000,125.72,132.28,123.375,131.32,236327,0
+DORM.US,D,20251124,000000,130.57,132.5,128.625,131.65,206041,0
+DORM.US,D,20251125,000000,132.91,137.405,132.91,135.48,236054,0
+DORM.US,D,20251126,000000,134.23,136.815,134.015,134.32,248901,0
+DORM.US,D,20251128,000000,135.39,137,132.04,132.27,80767,0
+DORM.US,D,20251201,000000,131.7,134.15,130,130.76,167582,0
+DORM.US,D,20251202,000000,131.32,133.915,128.4,129.1,195309,0
+DORM.US,D,20251203,000000,130.22,131,128.5,128.9,184767,0
+DORM.US,D,20251204,000000,128.81,130.3,125.305,126.36,149972,0
+DORM.US,D,20251205,000000,126.59,128.255,125.03,126.63,205433,0
+DORM.US,D,20251208,000000,126.94,128.0399,124.36,124.71,175074,0
+DORM.US,D,20251209,000000,124.94,128.62,123.35,123.77,274467,0
+DORM.US,D,20251210,000000,124.06,128.205,123.64,125.71,263225,0
+DORM.US,D,20251211,000000,126.9,129.05,126.105,128.47,174533,0
+DORM.US,D,20251212,000000,128.48,129.75,127.265,128.01,178309,0
+DORM.US,D,20251215,000000,128.09,129.78,127.4,127.92,153334,0
+DORM.US,D,20251216,000000,128.46,130.105,125.85,126.72,248622,0
+DORM.US,D,20251217,000000,126.79,128.375,124.845,126.4,168770,0
+DORM.US,D,20251218,000000,127.45,129.09,126.25,126.69,198086,0
+DORM.US,D,20251219,000000,126.13,127.35,126.04,126.52,283230,0
+DORM.US,D,20251222,000000,126.26,127.55,124.56,125.08,155396,0
+DORM.US,D,20251223,000000,125.08,127.26,124.38,125.57,206652,0
+DORM.US,D,20251224,000000,125.44,126.645,125.27,125.83,58003,0
+DORM.US,D,20251226,000000,126.41,127.84,125.59,126.62,93561,0
+DORM.US,D,20251229,000000,126.66,130.29,125.55,125.85,153558,0
+DORM.US,D,20251230,000000,125.69,128.88,125.01,125.68,137542,0
+DORM.US,D,20251231,000000,125.12,126.68,123.16,123.19,158432,0
+DORM.US,D,20260102,000000,123.68,125.045,121.97,124.1,199504,0
+DORM.US,D,20260105,000000,123.32,126.81,123.32,125.46,140985,0
+DORM.US,D,20260106,000000,125.16,125.78,122.05,125.17,155251,0
+DORM.US,D,20260107,000000,125.89,126.385,122.25,124.39,120324,0
+DORM.US,D,20260108,000000,123.71,129.205,123.545,128.33,127534,0
+DORM.US,D,20260109,000000,128.33,130.8,125.505,127.77,228344,0
+DORM.US,D,20260112,000000,126.88,128.98,124.12,126.61,178072,0
+DORM.US,D,20260113,000000,126.93,127.855,125.81,126.115,191939,0
+DORM.US,D,20260114,000000,126.44,127.355,123.87,126.1,236225,0
+DORM.US,D,20260115,000000,126.05,130.5,125.4,128.79,240026,0
+DORM.US,D,20260116,000000,128.34,131.05,125.3301,126.11,178638,0
+DORM.US,D,20260120,000000,124.25,125.74,123.48,124.2,172769,0
+DORM.US,D,20260121,000000,125.33,130.41,125.33,128.06,194459,0
+DORM.US,D,20260122,000000,128.76,130.17,125.315,125.53,157672,0
+DORM.US,D,20260123,000000,124.67,126.76,123.215,124.05,164064,0
+DORM.US,D,20260126,000000,124.05,125.14,123.47,125.11,193890,0
+DORM.US,D,20260127,000000,125.11,126.1099,124.005,124.29,177565,0
+DORM.US,D,20260128,000000,124.68,125.09,121.8,122.46,194491,0
+DORM.US,D,20260129,000000,122.91,124.25,121.83,123.45,170334,0
+DORM.US,D,20260130,000000,123.07,124.545,121.194,124.2,257454,0
+DORM.US,D,20260202,000000,124.43,127.18,122.815,126.59,231181,0
+DORM.US,D,20260203,000000,126.06,128.55,122.87,124.8,169413,0
+DORM.US,D,20260204,000000,125.96,130.46,125.96,128.11,189655,0
+DORM.US,D,20260205,000000,128.75,130.17,127.545,128.62,199673,0
+DORM.US,D,20260206,000000,128.84,130.51,128.84,130.1,207837,0
+DORM.US,D,20260209,000000,130.01,130.06,127.86,130.05,158909,0
+DORM.US,D,20260210,000000,130.51,132.6199,130.51,131.31,136355,0
+DORM.US,D,20260211,000000,131.31,133.77,131.31,133.27,122496,0
+DORM.US,D,20260212,000000,134.07,135.8,131.14,131.68,113966,0
+DORM.US,D,20260213,000000,131.69,132.54,130.6,131.17,134100,0
+DORM.US,D,20260217,000000,131.75,132.35,129.2,129.26,132207,0
+DORM.US,D,20260218,000000,129.55,130.53,127.89,128.58,148673,0
diff --git a/daily/us/nasdaq stocks/1/dpro.us.txt b/daily/us/nasdaq stocks/1/dpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..253aafcdf076f6a48723251a9dcc909d202ace79
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dpro.us.txt	
@@ -0,0 +1,1143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DPRO.US,D,20210802,000000,96.25,96.25,83,91.5,43738.92,0
+DPRO.US,D,20210803,000000,89.5,90.75,86,90,8207.68,0
+DPRO.US,D,20210804,000000,93.5,101,86.25,87.75,43508.32,0
+DPRO.US,D,20210805,000000,87,92.5,86.25,89.75,5796.4,0
+DPRO.US,D,20210806,000000,91.25,101.25,89.0825,95.75,24967.12,0
+DPRO.US,D,20210809,000000,97.675,99.75,92.75,94.75,10324.32,0
+DPRO.US,D,20210810,000000,98.75,99,86.5,88,18230.04,0
+DPRO.US,D,20210811,000000,90,90.1975,78,81.5,17171.2,0
+DPRO.US,D,20210812,000000,80.75,87,80.5,85,10611.28,0
+DPRO.US,D,20210813,000000,85,85,81.25,81.5,5941.8,0
+DPRO.US,D,20210816,000000,82.25,82.25,73,74.5,9964.12,0
+DPRO.US,D,20210817,000000,73.25,77.5,70,71.5,7990.4,0
+DPRO.US,D,20210818,000000,70,76.25,70,72,10828,0
+DPRO.US,D,20210819,000000,71.5,74.5,65.25,67.25,17193.44,0
+DPRO.US,D,20210820,000000,68.5,71.25,66.25,69.5,4825.88,0
+DPRO.US,D,20210823,000000,68.75,74.75,68.75,73.35,5253.72,0
+DPRO.US,D,20210824,000000,74.5,74.5,69.25,71.5,4211.32,0
+DPRO.US,D,20210825,000000,70.75,79,70.75,73.73,10253.96,0
+DPRO.US,D,20210826,000000,75,75,69.25,70.25,8568.04,0
+DPRO.US,D,20210827,000000,70.25,73.25,68,69.5,10708.48,0
+DPRO.US,D,20210830,000000,70,77,70,71.75,12317.12,0
+DPRO.US,D,20210831,000000,73.25,78.3025,73,75.75,8812.32,0
+DPRO.US,D,20210901,000000,78,80.9975,75,75.5,10550.8,0
+DPRO.US,D,20210902,000000,78.25,80.75,76.355,76.75,11688.76,0
+DPRO.US,D,20210903,000000,80.25,102.75,76.75,95.25,327365.8,0
+DPRO.US,D,20210907,000000,98.375,102.25,87.75,100.5,45247.4,0
+DPRO.US,D,20210908,000000,98.75,102,91.25,95.75,20529.68,0
+DPRO.US,D,20210909,000000,97.5,104.75,93.7525,97,24384.72,0
+DPRO.US,D,20210910,000000,97.5,98.5,93.75,95,8444.32,0
+DPRO.US,D,20210913,000000,95.3375,97.5,88.75,91.25,8745.92,0
+DPRO.US,D,20210914,000000,94.75,96,88.5,89,12264.92,0
+DPRO.US,D,20210915,000000,90.25,93.4975,88.75,89.5,3891.2,0
+DPRO.US,D,20210916,000000,89.5,90,82.5,86,13107,0
+DPRO.US,D,20210917,000000,86.25,90.25,86,89.75,4230.8,0
+DPRO.US,D,20210920,000000,84.75,87.5,79.5,81.5,9574.12,0
+DPRO.US,D,20210921,000000,83.25,86.7025,82.25,82.75,3470.8,0
+DPRO.US,D,20210922,000000,84.75,86.5875,83.7525,85,4827.96,0
+DPRO.US,D,20210923,000000,87.25,96,87.25,93.25,19642.88,0
+DPRO.US,D,20210924,000000,91.25,93.75,90,92,4533.08,0
+DPRO.US,D,20210927,000000,91.25,97.25,90.25,95.75,12530.56,0
+DPRO.US,D,20210928,000000,95.5,96,90.5,92.5,7916.4,0
+DPRO.US,D,20210929,000000,92.75,94.75,85.25,86.5,6282.24,0
+DPRO.US,D,20210930,000000,85.25,87.25,81.25,83.75,5483.68,0
+DPRO.US,D,20211001,000000,84,90,83.125,86.25,8604.56,0
+DPRO.US,D,20211004,000000,86.25,88.5,84,85.485,9558.28,0
+DPRO.US,D,20211005,000000,85.75,87,84.75,85.25,2694.96,0
+DPRO.US,D,20211006,000000,85.25,87.25,78.75,80.155,9900.44,0
+DPRO.US,D,20211007,000000,80.25,86,67.75,75,27238.24,0
+DPRO.US,D,20211008,000000,75,78.25,74.75,75.5,5277.16,0
+DPRO.US,D,20211011,000000,76,76.4975,71.7525,72.75,3450.96,0
+DPRO.US,D,20211012,000000,76.25,81.25,76.25,77.75,10187.92,0
+DPRO.US,D,20211013,000000,78.75,81,78,78.75,4129.36,0
+DPRO.US,D,20211014,000000,81,93.75,79.5,90.75,36160.72,0
+DPRO.US,D,20211015,000000,93.5,96.25,85.5,88.25,9586,0
+DPRO.US,D,20211018,000000,89.5,91,83.25,86.75,9147.48,0
+DPRO.US,D,20211019,000000,88.75,89.75,84,89.75,7381.76,0
+DPRO.US,D,20211020,000000,90,92,87.2575,88.5,6362.52,0
+DPRO.US,D,20211021,000000,91.5,91.9975,85.9225,88,5750.56,0
+DPRO.US,D,20211022,000000,86.5,87.75,84.25,86.75,2745.04,0
+DPRO.US,D,20211025,000000,87,93,84,90,19600.32,0
+DPRO.US,D,20211026,000000,90.25,90.25,85,86.25,5875.8,0
+DPRO.US,D,20211027,000000,86.25,88,83.5,83.75,4758.6,0
+DPRO.US,D,20211028,000000,86.8125,86.8125,80.25,82.75,5922.24,0
+DPRO.US,D,20211029,000000,83,91.75,83,91.25,14368.48,0
+DPRO.US,D,20211101,000000,92.75,98.5,92,94,15611.8,0
+DPRO.US,D,20211102,000000,94.25,94.25,90,90.5,7014.4,0
+DPRO.US,D,20211103,000000,91.25,93.245,89.5,90.75,5798.16,0
+DPRO.US,D,20211104,000000,90.25,91.8575,89.25,90.5,6281.76,0
+DPRO.US,D,20211105,000000,91,91.5,85,85.75,7818.48,0
+DPRO.US,D,20211108,000000,86.25,88.4975,81.25,82,8599.88,0
+DPRO.US,D,20211109,000000,82,82.5,77.5,80.5,13327.6,0
+DPRO.US,D,20211110,000000,83,86,78,79.75,8121.36,0
+DPRO.US,D,20211111,000000,81.25,82.25,77.0025,78.25,8551.8,0
+DPRO.US,D,20211112,000000,77.75,78.75,76.5,77.75,5703.52,0
+DPRO.US,D,20211115,000000,79,79.5,76.5,77.25,5421.08,0
+DPRO.US,D,20211116,000000,77.25,78.5,72.75,73.75,7589,0
+DPRO.US,D,20211117,000000,76.25,78,73.5,74.25,7302.56,0
+DPRO.US,D,20211118,000000,75.2025,78.5,68,70,14024.88,0
+DPRO.US,D,20211119,000000,71.25,73.25,70,72.5,6747.52,0
+DPRO.US,D,20211122,000000,73,73.75,66.25,67,9015.32,0
+DPRO.US,D,20211123,000000,67,67,61.25,61.75,15036.2,0
+DPRO.US,D,20211124,000000,61.7275,62.5,59.5,62.5,9238.84,0
+DPRO.US,D,20211126,000000,62.5,67,57.75,59.25,8840.6,0
+DPRO.US,D,20211129,000000,60,69.75,60,69,20557.56,0
+DPRO.US,D,20211130,000000,69,72.5,65,71.5,18116.64,0
+DPRO.US,D,20211201,000000,72.75,75,66.875,67.75,15379.32,0
+DPRO.US,D,20211202,000000,68,70.75,66.25,68.75,11661.28,0
+DPRO.US,D,20211203,000000,72.8425,72.8425,62,64.25,11936.32,0
+DPRO.US,D,20211206,000000,65.25,67.25,62.5,65.75,10093.56,0
+DPRO.US,D,20211207,000000,66.75,71,62.5,63.5,15420.44,0
+DPRO.US,D,20211208,000000,63.5,64.75,61.25,62.5,8044.32,0
+DPRO.US,D,20211209,000000,62,63,59,59.5,12343.6,0
+DPRO.US,D,20211210,000000,61.25,61.6175,55,56,16521.16,0
+DPRO.US,D,20211213,000000,57,57,51.25,54.25,13029.64,0
+DPRO.US,D,20211214,000000,54.5,55.5,51.75,53.25,7279.08,0
+DPRO.US,D,20211215,000000,53.25,53.25,48,51.75,23117.6,0
+DPRO.US,D,20211216,000000,51.75,51.75,46.2525,48.5,21191.56,0
+DPRO.US,D,20211217,000000,48.75,48.75,45.75,47,18795.4,0
+DPRO.US,D,20211220,000000,46.25,47,43,44.5,16563.48,0
+DPRO.US,D,20211221,000000,44.25,47.5,44.25,47,9577.28,0
+DPRO.US,D,20211222,000000,47.5,51.5,46.5,50.75,24134.56,0
+DPRO.US,D,20211223,000000,50.25,50.5,46.5,47.25,13008.92,0
+DPRO.US,D,20211227,000000,47.5,47.875,44.25,44.25,11868.2,0
+DPRO.US,D,20211228,000000,44.25,44.9525,41,41.25,15541,0
+DPRO.US,D,20211229,000000,45,46,40.5,42,15698.08,0
+DPRO.US,D,20211230,000000,41.25,44,41.25,41.5,10611.08,0
+DPRO.US,D,20211231,000000,41.25,43,40.25,40.75,10569.16,0
+DPRO.US,D,20220103,000000,41,43.75,41,43.25,6583.52,0
+DPRO.US,D,20220104,000000,42.5,43.5,41.25,43.5,5304,0
+DPRO.US,D,20220105,000000,42.5,43.75,40.5,40.75,10420.92,0
+DPRO.US,D,20220106,000000,40.75,42,39.04,41.5,6972.56,0
+DPRO.US,D,20220107,000000,41,41.7475,38.75,40,7577.8,0
+DPRO.US,D,20220110,000000,39.75,39.75,36.5,37.25,10217.6,0
+DPRO.US,D,20220111,000000,37,39.25,36.75,38.75,5703.04,0
+DPRO.US,D,20220112,000000,38.5,39,37.75,38.75,3852.6,0
+DPRO.US,D,20220113,000000,38,38.75,35,35,6059.2,0
+DPRO.US,D,20220114,000000,35.25,36.25,32.5,36.25,10964.4,0
+DPRO.US,D,20220118,000000,37.5,37.5,33.2525,34.25,5797.6,0
+DPRO.US,D,20220119,000000,34,35,32.75,34.5,4636.12,0
+DPRO.US,D,20220120,000000,34.5,34.5,32.5,32.75,5227.68,0
+DPRO.US,D,20220121,000000,32.75,33.25,29,29.75,11973.2,0
+DPRO.US,D,20220124,000000,30.25,30.25,26.125,29.5,12649.48,0
+DPRO.US,D,20220125,000000,29,32,28.7525,31.5,4259.8,0
+DPRO.US,D,20220126,000000,32,34.5,31.75,33,4279.84,0
+DPRO.US,D,20220127,000000,34.5,35,28.1775,29.5,5774.24,0
+DPRO.US,D,20220128,000000,29.5,30,27.25,29.25,4829.8,0
+DPRO.US,D,20220131,000000,29.25,30,28,30,5794.08,0
+DPRO.US,D,20220201,000000,30,31.75,30,30.5,4635.68,0
+DPRO.US,D,20220202,000000,31,32.25,30.75,31.5,7062.24,0
+DPRO.US,D,20220203,000000,30.5,31.25,29.5,30.25,4544.16,0
+DPRO.US,D,20220204,000000,30.25,30.9975,29.5,30.75,1345.84,0
+DPRO.US,D,20220207,000000,31.25,34.25,31.25,33,8519.76,0
+DPRO.US,D,20220208,000000,32.25,33.25,30.5,30.75,6967.12,0
+DPRO.US,D,20220209,000000,31.25,33.25,31.25,33,3374.28,0
+DPRO.US,D,20220210,000000,32.5,34.25,32,33.75,3361.8,0
+DPRO.US,D,20220211,000000,33.25,33.75,32,32,3397.52,0
+DPRO.US,D,20220214,000000,31.75,32.75,31.25,31.75,2525.16,0
+DPRO.US,D,20220215,000000,32,33.75,31.5,32.5,3518.96,0
+DPRO.US,D,20220216,000000,32.75,33.75,31.5,32.5,2186.84,0
+DPRO.US,D,20220217,000000,33.5,33.7275,30,30.5,4055.36,0
+DPRO.US,D,20220218,000000,30.75,31.6775,30,30,1723.08,0
+DPRO.US,D,20220222,000000,30.25,31,28.75,29.75,6160.08,0
+DPRO.US,D,20220223,000000,30,30,28.75,29.25,2368.36,0
+DPRO.US,D,20220224,000000,26.75,29.75,25.7675,29.25,10882.28,0
+DPRO.US,D,20220225,000000,29.25,30,27.25,28.25,4463.04,0
+DPRO.US,D,20220228,000000,28.75,32.5,28.625,31.25,8565.36,0
+DPRO.US,D,20220301,000000,31.75,34.25,31.25,32.5,7852.52,0
+DPRO.US,D,20220302,000000,32.5,33.75,31.5025,32.25,2524.8,0
+DPRO.US,D,20220303,000000,32.5,32.5,30.5,30.75,2568.08,0
+DPRO.US,D,20220304,000000,30.25,31.875,30,31.5,1861.24,0
+DPRO.US,D,20220307,000000,31.25,32,30.25,30.75,3681.2,0
+DPRO.US,D,20220308,000000,30.5,31,28.75,30.5,5072.04,0
+DPRO.US,D,20220309,000000,30.5,32.125,30.5,31.5,3443.48,0
+DPRO.US,D,20220310,000000,31.5,32.25,29.75,31.5,3108.48,0
+DPRO.US,D,20220311,000000,32.25,32.7475,31.5,32,2420.12,0
+DPRO.US,D,20220314,000000,32,40,31,37.25,53129.92,0
+DPRO.US,D,20220315,000000,36,37,32.75,33.75,17657.04,0
+DPRO.US,D,20220316,000000,34,44.25,33,40.875,46779.92,0
+DPRO.US,D,20220317,000000,40,41.9825,37.75,40,15685.08,0
+DPRO.US,D,20220318,000000,40.5,42.5,38.5025,42.5,11997.88,0
+DPRO.US,D,20220321,000000,40.5,44.75,39.75,41.75,8478.96,0
+DPRO.US,D,20220322,000000,78.5,96,57,59,7353700.84,0
+DPRO.US,D,20220323,000000,59.25,65,55.5,64.5,343737.68,0
+DPRO.US,D,20220324,000000,63.25,65,57.5,60.75,150607.68,0
+DPRO.US,D,20220325,000000,61.5,62,55,56.75,61765.32,0
+DPRO.US,D,20220328,000000,56.25,58.75,53.25,55.5,37507,0
+DPRO.US,D,20220329,000000,55,61.6,52.75,57.5,50709.24,0
+DPRO.US,D,20220330,000000,58,58,55.25,57,23003.48,0
+DPRO.US,D,20220331,000000,57,61.25,55.5,59.5,30037.64,0
+DPRO.US,D,20220401,000000,61,61.5,57.5,60.75,30709.72,0
+DPRO.US,D,20220404,000000,63.25,63.25,57.75,59.75,44699.6,0
+DPRO.US,D,20220405,000000,60,60,55,55.75,16308.12,0
+DPRO.US,D,20220406,000000,55,55.5,53,55,17054.2,0
+DPRO.US,D,20220407,000000,55.25,56.25,47.75,49.25,18672.88,0
+DPRO.US,D,20220408,000000,48,49.5,44,44.5,15712.68,0
+DPRO.US,D,20220411,000000,46,47.75,45,46.25,9045.8,0
+DPRO.US,D,20220412,000000,47,48.25,41.75,42.25,12736.52,0
+DPRO.US,D,20220413,000000,43.75,43.75,40,40.5,10547.88,0
+DPRO.US,D,20220414,000000,41.25,41.25,37.75,38.25,10521.68,0
+DPRO.US,D,20220418,000000,37.75,39.25,34.5,36.25,15221.92,0
+DPRO.US,D,20220419,000000,35.75,38.75,35.5,38.25,9868.2,0
+DPRO.US,D,20220420,000000,38.5,39.7475,37.5,37.5,9072.36,0
+DPRO.US,D,20220421,000000,38.5,41.1775,35.625,36,17769.32,0
+DPRO.US,D,20220422,000000,36.25,37,34,35,9037.48,0
+DPRO.US,D,20220425,000000,34.25,35.4975,33.0025,34.75,14930.2,0
+DPRO.US,D,20220426,000000,35,36.75,34,34.25,14420.6,0
+DPRO.US,D,20220427,000000,35,35.25,32.5,32.75,11115.96,0
+DPRO.US,D,20220428,000000,32.5,33.12,31,31.5,6937.32,0
+DPRO.US,D,20220429,000000,31.5,33.25,30.5,30.5,4551.6,0
+DPRO.US,D,20220502,000000,30.25,34.5,30.025,33.25,7605.52,0
+DPRO.US,D,20220503,000000,33.75,34.75,32,34,5531.88,0
+DPRO.US,D,20220504,000000,34,34.75,32,33.75,3390.12,0
+DPRO.US,D,20220505,000000,32.75,33.75,31.5,32.5,4814.2,0
+DPRO.US,D,20220506,000000,32,32.86,29,29,10327.12,0
+DPRO.US,D,20220509,000000,30,30,26.75,27,9374.4,0
+DPRO.US,D,20220510,000000,27.25,27.4975,22.5,24.75,17626.92,0
+DPRO.US,D,20220511,000000,26,26.375,23.75,24.06,9128.32,0
+DPRO.US,D,20220512,000000,22.7775,24,22.3925,23.25,10886.64,0
+DPRO.US,D,20220513,000000,24.75,24.75,23.375,23.75,6478.4,0
+DPRO.US,D,20220516,000000,26,27.75,25,27.5,11476.88,0
+DPRO.US,D,20220517,000000,29.5,29.75,25.5,27.25,10496,0
+DPRO.US,D,20220518,000000,27.5,28.3825,25.75,26.75,2755.68,0
+DPRO.US,D,20220519,000000,27,28.25,25,28,4097,0
+DPRO.US,D,20220520,000000,27.5,29.0725,25.5,26,2996.68,0
+DPRO.US,D,20220523,000000,26.75,27.98,25.5,26,3114.08,0
+DPRO.US,D,20220524,000000,26,26,24.8275,25.5,3483,0
+DPRO.US,D,20220525,000000,25.5,27.5,24.75,26.75,3357.76,0
+DPRO.US,D,20220526,000000,26.75,28,26.5,27.5,4945.4,0
+DPRO.US,D,20220527,000000,27.5,28.75,26,28.5,9275.64,0
+DPRO.US,D,20220531,000000,27.5,28.5,26.25,27.75,8989.08,0
+DPRO.US,D,20220601,000000,27,27.75,26.1375,26.25,10702.6,0
+DPRO.US,D,20220602,000000,26.5,27.7475,26.5,26.875,4777.8,0
+DPRO.US,D,20220603,000000,26.75,28.25,26.25,26.875,5281.56,0
+DPRO.US,D,20220606,000000,27.5,27.9975,26.075,26.25,4438.8,0
+DPRO.US,D,20220607,000000,25,25.75,24.125,25.5,32231.36,0
+DPRO.US,D,20220608,000000,25.25,25.75,24.75,25.5,8615.72,0
+DPRO.US,D,20220609,000000,25,25.75,24.75,25.335,4106.64,0
+DPRO.US,D,20220610,000000,24.9625,25.4975,24.25,24.5025,5459.28,0
+DPRO.US,D,20220613,000000,24.75,24.75,22,22.5,14478.8,0
+DPRO.US,D,20220614,000000,22.615,23.775,22.5,22.9775,4125.52,0
+DPRO.US,D,20220615,000000,22.75,23.775,22.5,22.875,4415.04,0
+DPRO.US,D,20220616,000000,23,23,21.25,21.5,6840.64,0
+DPRO.US,D,20220617,000000,21.25,22.5,20.25,22.4575,5388.24,0
+DPRO.US,D,20220621,000000,22.965,24.5,22.5,23.74,8236.72,0
+DPRO.US,D,20220622,000000,23.75,24.75,22.5,23.36,6308.52,0
+DPRO.US,D,20220623,000000,24.5,24.5,23.0892,23.7025,3792.2,0
+DPRO.US,D,20220624,000000,23.035,24.5,23.035,23.89,4401.24,0
+DPRO.US,D,20220627,000000,24.5,24.5,23.3575,23.5725,3104.56,0
+DPRO.US,D,20220628,000000,24.75,24.75,22.775,23.255,4199.24,0
+DPRO.US,D,20220629,000000,23,23,21.5675,21.8225,5696.88,0
+DPRO.US,D,20220630,000000,22.125,22.875,22.025,22.62,5188.44,0
+DPRO.US,D,20220701,000000,22.75,24.2475,22.75,24.2475,6305.28,0
+DPRO.US,D,20220705,000000,24.2,24.2,22.52,23.5,9658.92,0
+DPRO.US,D,20220706,000000,23,23.75,22.25,22.75,3915.84,0
+DPRO.US,D,20220707,000000,23.75,23.75,22.7525,23.31,3381.52,0
+DPRO.US,D,20220708,000000,23.75,24.57,22.775,23,4831.28,0
+DPRO.US,D,20220711,000000,22.905,22.905,22,22.265,6205.4,0
+DPRO.US,D,20220712,000000,22.265,22.265,21.25,21.675,8112.2,0
+DPRO.US,D,20220713,000000,21.3475,21.9475,21.25,21.925,3621.88,0
+DPRO.US,D,20220714,000000,21.75,21.9225,21,21.6475,3021.68,0
+DPRO.US,D,20220715,000000,21.5,22.4975,21.4275,21.9,2985.12,0
+DPRO.US,D,20220718,000000,21.65,22.475,21.5,22.145,2776.16,0
+DPRO.US,D,20220719,000000,22,23,22,22.725,4004.56,0
+DPRO.US,D,20220720,000000,22.5,23,21.75,21.8125,3927.68,0
+DPRO.US,D,20220721,000000,22.8025,22.975,21.5025,21.9675,2053.48,0
+DPRO.US,D,20220722,000000,22.5,22.5,21.5,22,2577.44,0
+DPRO.US,D,20220725,000000,22,22.25,21.025,21.4375,3337.32,0
+DPRO.US,D,20220726,000000,21.125,21.425,20.3775,21.0075,5642.76,0
+DPRO.US,D,20220727,000000,21.25,21.25,20.465,20.8075,3431.24,0
+DPRO.US,D,20220728,000000,21,22.3125,20.375,21.625,4447.36,0
+DPRO.US,D,20220729,000000,21.75,22.0975,20.035,21.7475,5985.2,0
+DPRO.US,D,20220801,000000,21.7475,22.0975,20.645,21.675,2876.8,0
+DPRO.US,D,20220802,000000,22,22.4975,21.25,22.1875,4256.56,0
+DPRO.US,D,20220803,000000,22.5,22.5,21.275,21.5225,3644.68,0
+DPRO.US,D,20220804,000000,21.75,23.125,21.75,23.125,6958.88,0
+DPRO.US,D,20220805,000000,23.3,24,22.5,23.995,4710.88,0
+DPRO.US,D,20220808,000000,23.75,24.3975,22.765,24.0025,6914.28,0
+DPRO.US,D,20220809,000000,24.5,26.5,23.5425,26.5,15270.2,0
+DPRO.US,D,20220810,000000,27.25,27.5,24,25.25,15082.56,0
+DPRO.US,D,20220811,000000,25.5,26.5,24.25,24.5,6133.04,0
+DPRO.US,D,20220812,000000,25,25.25,24.5,24.8075,3707,0
+DPRO.US,D,20220815,000000,25.25,26.25,24.75,25.625,5581.64,0
+DPRO.US,D,20220816,000000,26.25,26.25,24.75,25.25,4529.16,0
+DPRO.US,D,20220817,000000,25,25.75,24.5,24.9825,2957.2,0
+DPRO.US,D,20220818,000000,25,25,23.5,24.305,3460.2,0
+DPRO.US,D,20220819,000000,24.25,24.3725,23.3775,23.62,2342.76,0
+DPRO.US,D,20220822,000000,24.75,24.75,23,23.37,2729.2,0
+DPRO.US,D,20220823,000000,23.25,24.2725,22.75,22.9375,3124.44,0
+DPRO.US,D,20220824,000000,22.875,24.375,22.25,22.645,6384.12,0
+DPRO.US,D,20220825,000000,22.75,23.75,22.75,23,1646.88,0
+DPRO.US,D,20220826,000000,24,24,22.5,22.5,2749.88,0
+DPRO.US,D,20220829,000000,22.7225,23.5,22.5,23.005,2365.8,0
+DPRO.US,D,20220830,000000,23.25,23.9575,22.6,23.2925,3905.8,0
+DPRO.US,D,20220831,000000,23.305,23.75,23.25,23.5,5581.12,0
+DPRO.US,D,20220901,000000,24,24,22.8,23.5375,2083.68,0
+DPRO.US,D,20220902,000000,24.3025,24.3025,23.505,23.8825,1714.52,0
+DPRO.US,D,20220906,000000,23.75,24.3,23.75,24.2475,1938.32,0
+DPRO.US,D,20220907,000000,23.75,28.75,23,25,68394.76,0
+DPRO.US,D,20220908,000000,24.75,25.5,22.525,23.9,10227.32,0
+DPRO.US,D,20220909,000000,23.905,24.9875,23.25,23.7475,2906.72,0
+DPRO.US,D,20220912,000000,24,24,23,23.1275,3736.8,0
+DPRO.US,D,20220913,000000,23.4925,23.5,22.3,22.7,2956.76,0
+DPRO.US,D,20220914,000000,22.75,22.75,22.0025,22.1475,3550.28,0
+DPRO.US,D,20220915,000000,22.225,22.5,21.5525,21.7475,2005.2,0
+DPRO.US,D,20220916,000000,21.75,22,20.75,21.125,5633.6,0
+DPRO.US,D,20220919,000000,21.75,21.94,19.5175,20.495,8177.12,0
+DPRO.US,D,20220920,000000,20.5,20.5,19.3775,19.83,5011.92,0
+DPRO.US,D,20220921,000000,19.5,20,19.12,19.305,8924.24,0
+DPRO.US,D,20220922,000000,19.25,19.75,18.5,18.7525,8714.12,0
+DPRO.US,D,20220923,000000,19.25,19.75,17.615,18.1675,5063.76,0
+DPRO.US,D,20220926,000000,17.6225,18.475,17.5,17.5,3098.4,0
+DPRO.US,D,20220927,000000,17.75,18.2475,16.5075,17.0675,5544.08,0
+DPRO.US,D,20220928,000000,16.25,17.245,16.25,16.62,6479.28,0
+DPRO.US,D,20220929,000000,16.75,18,16.5025,17.27,4696.68,0
+DPRO.US,D,20220930,000000,17.5,17.995,17.25,17.5,3963.8,0
+DPRO.US,D,20221003,000000,17.5025,17.75,17.5,17.575,7712.48,0
+DPRO.US,D,20221004,000000,18.75,18.875,16.7775,17.2275,5843.12,0
+DPRO.US,D,20221005,000000,17.5375,17.6225,16.575,17.2,1407.96,0
+DPRO.US,D,20221006,000000,17.0475,17.5,16.625,17.25,1183.12,0
+DPRO.US,D,20221007,000000,17.5,18,16.25,16.5875,2882.04,0
+DPRO.US,D,20221010,000000,16.75,18,16.5875,17.475,5626.4,0
+DPRO.US,D,20221011,000000,17.505,18,17,17.725,9607.2,0
+DPRO.US,D,20221012,000000,16.9775,17.9725,16.75,17.2125,1112.84,0
+DPRO.US,D,20221013,000000,17.5,17.5,16.9025,17.225,1458.24,0
+DPRO.US,D,20221014,000000,17.3375,17.975,16.9425,17.3775,2404.8,0
+DPRO.US,D,20221017,000000,17.5,18.5,17,17.9825,8550.2,0
+DPRO.US,D,20221018,000000,18.75,18.75,17.7625,18.2375,2782.48,0
+DPRO.US,D,20221019,000000,18.5,18.75,17.5,18.125,3915.96,0
+DPRO.US,D,20221020,000000,18.5,18.875,17.5,18.325,3390.68,0
+DPRO.US,D,20221021,000000,18,18.625,17.525,18.31,2485.28,0
+DPRO.US,D,20221024,000000,18,18.75,18,18.4425,998.8,0
+DPRO.US,D,20221025,000000,18.75,19,18,18.855,1636.8,0
+DPRO.US,D,20221026,000000,18.85,18.85,18.375,18.5,3710.4,0
+DPRO.US,D,20221027,000000,18.5,18.6,18,18.2525,1569.12,0
+DPRO.US,D,20221028,000000,18.5,18.5,17,17.75,3391.76,0
+DPRO.US,D,20221031,000000,17.75,17.75,14.75,17.25,5000.52,0
+DPRO.US,D,20221101,000000,17,17.3625,15.5175,17.25,2807.68,0
+DPRO.US,D,20221102,000000,16.5,17.5,16.5,16.925,1335,0
+DPRO.US,D,20221103,000000,17,17.4975,15.25,16.7475,1523.16,0
+DPRO.US,D,20221104,000000,17,17.75,16,17.5,2717.32,0
+DPRO.US,D,20221107,000000,17.025,17.75,16.25,17.25,8041.32,0
+DPRO.US,D,20221108,000000,17.4225,17.63,16.25,16.7975,2729.64,0
+DPRO.US,D,20221109,000000,16.75,17.375,16.25,16.25,6611.24,0
+DPRO.US,D,20221110,000000,16.35,17,12.5,14.77,12903.36,0
+DPRO.US,D,20221111,000000,14.3275,15.3562,13.5,14.845,2049.88,0
+DPRO.US,D,20221114,000000,14.75,14.845,13.5,13.775,5746.84,0
+DPRO.US,D,20221115,000000,13.775,14.5125,13.775,14,4518.32,0
+DPRO.US,D,20221116,000000,13.8925,14.7475,13.7875,14.5975,8788.48,0
+DPRO.US,D,20221117,000000,15.8875,21.2475,14.8825,17,324984.92,0
+DPRO.US,D,20221118,000000,18,21.57,17.25,20.7975,118480.36,0
+DPRO.US,D,20221121,000000,21,23.95,20.25,22.9975,40176,0
+DPRO.US,D,20221122,000000,23.5,29.75,23.5,29.25,70583.08,0
+DPRO.US,D,20221123,000000,30,30.5,24,26,37757.12,0
+DPRO.US,D,20221125,000000,28,28,24,25.75,19771.28,0
+DPRO.US,D,20221128,000000,25,25.75,22,23,25181.72,0
+DPRO.US,D,20221129,000000,21.75,22.5,20.3,21.445,14067.08,0
+DPRO.US,D,20221130,000000,22.3225,23.66,21.51,22.7775,9033.2,0
+DPRO.US,D,20221201,000000,23.355,23.355,21.5,22.015,6627.08,0
+DPRO.US,D,20221202,000000,22.5,22.7175,21.25,22.315,6199.92,0
+DPRO.US,D,20221205,000000,23,23.12,21.4325,22.4,3714.6,0
+DPRO.US,D,20221206,000000,22.5,22.9975,21.75,22.9,4411.76,0
+DPRO.US,D,20221207,000000,23.575,27.5,22,26.5,18584.68,0
+DPRO.US,D,20221208,000000,27,27,23.75,24.4625,6365.8,0
+DPRO.US,D,20221209,000000,24,26.25,21.3875,22.5,16351.2,0
+DPRO.US,D,20221212,000000,21.25,23.7,21.25,23.6975,10167,0
+DPRO.US,D,20221213,000000,23.6875,24.25,22.75,24,6959.4,0
+DPRO.US,D,20221214,000000,24.25,24.4975,23.75,24.25,2984.4,0
+DPRO.US,D,20221215,000000,22.75,24.88,22.75,24.5,5940.68,0
+DPRO.US,D,20221216,000000,24.25,25.25,23,25.25,7095.28,0
+DPRO.US,D,20221219,000000,25.5,25.5,23.03,24.2638,3597.72,0
+DPRO.US,D,20221220,000000,24.75,25,22.75,23.25,7209.12,0
+DPRO.US,D,20221221,000000,23.25,23.25,21.3775,22.0025,8894.84,0
+DPRO.US,D,20221222,000000,22,22.25,20.25,21.1875,5834.2,0
+DPRO.US,D,20221223,000000,20.5,21.75,20.25,20.9825,3837.44,0
+DPRO.US,D,20221227,000000,20.5,20.9825,20,20.4325,7598.44,0
+DPRO.US,D,20221228,000000,20.0425,20.39,18.005,18.6796,5743.56,0
+DPRO.US,D,20221229,000000,18.1625,19.5,18.04,18.125,5316.48,0
+DPRO.US,D,20221230,000000,18.5,19.1775,18.25,18.75,6468.32,0
+DPRO.US,D,20230103,000000,19.4175,20.2,18.25,20.165,4177.16,0
+DPRO.US,D,20230104,000000,20.48,20.48,18.25,20,6364.76,0
+DPRO.US,D,20230105,000000,21.25,21.46,20,21,4325.48,0
+DPRO.US,D,20230106,000000,21.3825,21.3825,20.315,21,4089.76,0
+DPRO.US,D,20230109,000000,21.25,21.325,20.25,21,4882.64,0
+DPRO.US,D,20230110,000000,20.7775,21.0125,20.2875,20.8655,5257.28,0
+DPRO.US,D,20230111,000000,22.6,22.6,21.125,22.25,5624.16,0
+DPRO.US,D,20230112,000000,22.75,22.8275,21.5,22.5325,8125.68,0
+DPRO.US,D,20230113,000000,23.215,23.5,22.5,23.5,7114.8,0
+DPRO.US,D,20230117,000000,23.3175,26.75,23.25,26.5,25310.12,0
+DPRO.US,D,20230118,000000,28,35,27.5,33.25,74957.12,0
+DPRO.US,D,20230119,000000,33,33,27,27.75,24006.84,0
+DPRO.US,D,20230120,000000,29.25,33,29.25,31.75,24428.52,0
+DPRO.US,D,20230123,000000,33.25,39,32.75,36.5,48247.12,0
+DPRO.US,D,20230124,000000,39.25,44,38,39.5,47269.32,0
+DPRO.US,D,20230125,000000,39.5,40.25,35.5,36.5,20277.04,0
+DPRO.US,D,20230126,000000,38.5,38.5,34.25,35.5,18535.84,0
+DPRO.US,D,20230127,000000,36.75,41,35.5,39.25,15546.48,0
+DPRO.US,D,20230130,000000,40.75,48,40.0175,41.75,52644.08,0
+DPRO.US,D,20230131,000000,45,57,43.75,54.25,147494.04,0
+DPRO.US,D,20230201,000000,58,61.625,55,55.25,73721.52,0
+DPRO.US,D,20230202,000000,58,58.75,45,48.5,72002.16,0
+DPRO.US,D,20230203,000000,51.5,54.25,47.5,47.75,37360.44,0
+DPRO.US,D,20230206,000000,49.25,49.75,45.5,47,24089.24,0
+DPRO.US,D,20230207,000000,48.25,48.5,39,41,38043.52,0
+DPRO.US,D,20230208,000000,43,46.25,39.5,44,28419.76,0
+DPRO.US,D,20230209,000000,47.25,48.25,41.5,43,24754.64,0
+DPRO.US,D,20230210,000000,45.25,45.25,41,42.25,9988.12,0
+DPRO.US,D,20230213,000000,43.25,43.72,41,41.25,12121.56,0
+DPRO.US,D,20230214,000000,42,47,41.25,45,23227.84,0
+DPRO.US,D,20230215,000000,48.5,51,46.5,49,45191.12,0
+DPRO.US,D,20230216,000000,49.5,57.5,49.5,56.75,53479.32,0
+DPRO.US,D,20230217,000000,56,56.25,51.25,54.75,24094.44,0
+DPRO.US,D,20230221,000000,55,56.97,50.5,51.25,24538,0
+DPRO.US,D,20230222,000000,50.5,52,46.25,46.75,21519.92,0
+DPRO.US,D,20230223,000000,49.25,51.925,48.25,50.5,16515.4,0
+DPRO.US,D,20230224,000000,50.5,50.5,46.5,48,13342.44,0
+DPRO.US,D,20230227,000000,49.75,53.5,48,48.5,19454.56,0
+DPRO.US,D,20230228,000000,48.75,55,48.75,52.5,24491.04,0
+DPRO.US,D,20230301,000000,53.75,56.5,52.5,56,17698.36,0
+DPRO.US,D,20230302,000000,56.25,57,52.8275,55,17879.08,0
+DPRO.US,D,20230303,000000,56.25,57.25,53.75,57,14501.08,0
+DPRO.US,D,20230306,000000,57.75,61.25,51.25,51.75,39996.52,0
+DPRO.US,D,20230307,000000,55.25,55.25,52.5,52.75,14330.36,0
+DPRO.US,D,20230308,000000,53.5,53.77,50.75,52.5,12910,0
+DPRO.US,D,20230309,000000,53,53,45.5,47,27572.68,0
+DPRO.US,D,20230310,000000,47,51.48,45.75,49.5,22517.44,0
+DPRO.US,D,20230313,000000,48,49.25,44.75,47.5,16313.52,0
+DPRO.US,D,20230314,000000,48.75,49.015,46.5,46.75,9168.96,0
+DPRO.US,D,20230315,000000,46.25,47,40.25,43.75,23987.32,0
+DPRO.US,D,20230316,000000,42.5,47.5,41.75,47.25,15102.88,0
+DPRO.US,D,20230317,000000,47.5,48.5,43.75,46.25,11733.96,0
+DPRO.US,D,20230320,000000,46.25,47.75,43,44.25,10256.48,0
+DPRO.US,D,20230321,000000,44.25,46.7475,44.25,46.25,8783.44,0
+DPRO.US,D,20230322,000000,46.25,47.2225,45,46,12349.4,0
+DPRO.US,D,20230323,000000,45.75,46.75,40.7525,41.5,19302.52,0
+DPRO.US,D,20230324,000000,42.5,43.25,40.75,41.25,7208.36,0
+DPRO.US,D,20230327,000000,43.25,45,40.7525,43.75,12586.08,0
+DPRO.US,D,20230328,000000,41.25,42,32.5,35.75,37004.6,0
+DPRO.US,D,20230329,000000,27,33.5,26.5,31.75,63781.92,0
+DPRO.US,D,20230330,000000,31.75,34.5,31.75,32,14865.68,0
+DPRO.US,D,20230331,000000,31.5,33,31.5,32,15236.2,0
+DPRO.US,D,20230403,000000,32.75,33.2475,30,32.5,22144.36,0
+DPRO.US,D,20230404,000000,32.75,33.4975,29.25,30.25,18163.08,0
+DPRO.US,D,20230405,000000,30.25,30.25,28,29,8362.96,0
+DPRO.US,D,20230406,000000,29,29.75,28.25,29.75,9595.28,0
+DPRO.US,D,20230410,000000,29.75,29.75,25.45,27.5,38070.2,0
+DPRO.US,D,20230411,000000,28.5,28.5,21.125,23.5275,81661.6,0
+DPRO.US,D,20230412,000000,24.25,24.25,19.275,21.4975,81727.56,0
+DPRO.US,D,20230413,000000,21,21.25,19.0025,20.25,58403.6,0
+DPRO.US,D,20230414,000000,20.25,22.5,19.1275,21.875,36800.44,0
+DPRO.US,D,20230417,000000,22.065,26.25,21.2525,25,28938.84,0
+DPRO.US,D,20230418,000000,25.75,26,24.4075,25.5,13300.84,0
+DPRO.US,D,20230419,000000,26,29.25,25,28.5,25066.92,0
+DPRO.US,D,20230420,000000,29.75,29.75,25,26.25,14014.92,0
+DPRO.US,D,20230421,000000,25.75,28.5,25.5,27.5,11303.88,0
+DPRO.US,D,20230424,000000,25.5,28,25,25.25,9360.36,0
+DPRO.US,D,20230425,000000,25.25,25.75,22.61,23.415,13577.76,0
+DPRO.US,D,20230426,000000,25,25,22.5,22.75,8874.72,0
+DPRO.US,D,20230427,000000,23.25,24.75,22.5,23.9,8568.92,0
+DPRO.US,D,20230428,000000,23.75,25.5,23.5025,24.1825,5531,0
+DPRO.US,D,20230501,000000,24.6,26.5,24,26,7441.4,0
+DPRO.US,D,20230502,000000,25.25,26.75,23,23.63,10931.08,0
+DPRO.US,D,20230503,000000,23.5525,25,23.375,24.2,4366.32,0
+DPRO.US,D,20230504,000000,25,25.015,23.5025,23.75,4866.56,0
+DPRO.US,D,20230505,000000,25,25,23.75,24.97,7303.2,0
+DPRO.US,D,20230508,000000,24.6975,25.75,24,24.25,13835.68,0
+DPRO.US,D,20230509,000000,25.25,25.75,23.75,24.255,9649.28,0
+DPRO.US,D,20230510,000000,23.25,23.9975,21.6225,22.4,20096.72,0
+DPRO.US,D,20230511,000000,23,23.75,22.2975,23.4925,6919.64,0
+DPRO.US,D,20230512,000000,23.4925,24.25,22.64,22.8875,3074.56,0
+DPRO.US,D,20230515,000000,24.1275,24.1275,22.28,22.2925,4152.64,0
+DPRO.US,D,20230516,000000,22.5,23.6875,22.3175,22.6,4917.76,0
+DPRO.US,D,20230517,000000,22.75,23.465,21.25,22.22,13745,0
+DPRO.US,D,20230518,000000,22,22.88,21.3775,21.5,9282.2,0
+DPRO.US,D,20230519,000000,21.75,22.5,21.375,22.0825,7394.32,0
+DPRO.US,D,20230522,000000,22.13,23.25,21.5025,22.75,5070.16,0
+DPRO.US,D,20230523,000000,22.0675,22.25,20.7525,21.29,5584.68,0
+DPRO.US,D,20230524,000000,21.5,21.5,20.675,20.8875,6906,0
+DPRO.US,D,20230525,000000,20.7425,20.995,19.75,19.8,8073.4,0
+DPRO.US,D,20230526,000000,19.75,20,19.0975,20,12344.12,0
+DPRO.US,D,20230530,000000,20.49,21.75,19.42,20.945,12620.16,0
+DPRO.US,D,20230531,000000,23.0975,23.0975,20.25,21,10125.32,0
+DPRO.US,D,20230601,000000,21.75,22.495,20.75,21.935,5873.4,0
+DPRO.US,D,20230602,000000,23,23,21.7325,22.5,4987.08,0
+DPRO.US,D,20230605,000000,23.25,23.5,22.005,22.6425,9816.4,0
+DPRO.US,D,20230606,000000,22.75,24.7475,22.6175,24.25,9287.8,0
+DPRO.US,D,20230607,000000,24.1725,27.2475,23.75,26.5,23929.24,0
+DPRO.US,D,20230608,000000,26.5,26.7575,25,25,7056.84,0
+DPRO.US,D,20230609,000000,25.25,27,25,25.25,7849.2,0
+DPRO.US,D,20230612,000000,27.5,31,26.5,30.5,23268.72,0
+DPRO.US,D,20230613,000000,34.25,34.5,28.5,29.75,36898.64,0
+DPRO.US,D,20230614,000000,30,31.25,29,29.5,14568.4,0
+DPRO.US,D,20230615,000000,29.25,31.75,28.75,29.5,10349.88,0
+DPRO.US,D,20230616,000000,31.5,31.5,28.75,30,7508.52,0
+DPRO.US,D,20230620,000000,31.75,34.75,30.5,33.25,26508.44,0
+DPRO.US,D,20230621,000000,35.25,37,34,34.75,56709.64,0
+DPRO.US,D,20230622,000000,35.75,35.75,31.25,33.25,19138.24,0
+DPRO.US,D,20230623,000000,33,33.25,31.25,32,11921.76,0
+DPRO.US,D,20230626,000000,32.145,32.75,29,29.75,13574.72,0
+DPRO.US,D,20230627,000000,30,32.25,28.75,31.75,10125.56,0
+DPRO.US,D,20230628,000000,32.5,32.75,30.75,32,9972.4,0
+DPRO.US,D,20230629,000000,32.5,34,31.25,33.75,10610.12,0
+DPRO.US,D,20230630,000000,33.75,33.75,31.235,32,11071.2,0
+DPRO.US,D,20230703,000000,31.5,31.75,29.75,30.5,7452.48,0
+DPRO.US,D,20230705,000000,30.75,31.25,29.5,30.25,6868.28,0
+DPRO.US,D,20230706,000000,30.75,30.9225,28.25,30,10250.88,0
+DPRO.US,D,20230707,000000,30.25,31,28.75,30.25,5925.04,0
+DPRO.US,D,20230710,000000,30.75,30.75,29,29.5,7588.28,0
+DPRO.US,D,20230711,000000,29.25,30,27.875,29.25,14676.12,0
+DPRO.US,D,20230712,000000,29,29.5,28,29,10051,0
+DPRO.US,D,20230713,000000,28.25,29.5,28,28.75,10960.28,0
+DPRO.US,D,20230714,000000,28.25,28.75,27.25,28,10353.56,0
+DPRO.US,D,20230717,000000,27.5,28,25.5,26.5,16092.96,0
+DPRO.US,D,20230718,000000,26.5,28.25,26.5,27.5,9530.88,0
+DPRO.US,D,20230719,000000,28.25,28.5,27,28,6209.32,0
+DPRO.US,D,20230720,000000,27.75,28.4975,26.5,28,7869.2,0
+DPRO.US,D,20230721,000000,28,28,26.75,27.25,8265.68,0
+DPRO.US,D,20230724,000000,27.5,27.75,26.75,27.5,4356.96,0
+DPRO.US,D,20230725,000000,27.5,27.75,25.75,26,12615.12,0
+DPRO.US,D,20230726,000000,26,27.25,26,26.5,8346.12,0
+DPRO.US,D,20230727,000000,27.25,27.25,25.75,26.5,5381.16,0
+DPRO.US,D,20230728,000000,26.5,26.5,24.0025,25.75,14792.4,0
+DPRO.US,D,20230731,000000,25,26.25,25,26,8713.44,0
+DPRO.US,D,20230801,000000,26.5,26.5,25.25,25.5,7691.96,0
+DPRO.US,D,20230802,000000,25.5,25.5,24.75,25.25,9100.96,0
+DPRO.US,D,20230803,000000,25,25.4975,23.2775,25,16220.12,0
+DPRO.US,D,20230804,000000,24.655,25.5,24.25,25,9500.96,0
+DPRO.US,D,20230807,000000,25.5,25.5,23.7475,24.5,10934.52,0
+DPRO.US,D,20230808,000000,25.5,26,24,25.75,6547.76,0
+DPRO.US,D,20230809,000000,25.75,25.75,24.405,25.25,4389.6,0
+DPRO.US,D,20230810,000000,23.75,23.75,21.25,22.835,20897.08,0
+DPRO.US,D,20230811,000000,22,23.3725,21.6525,23.2475,11276.72,0
+DPRO.US,D,20230814,000000,23,23.5,22.5575,23.225,3956.76,0
+DPRO.US,D,20230815,000000,23.0275,23.5,22.0625,22.2175,5459.92,0
+DPRO.US,D,20230816,000000,21.75,22.2175,20,20.75,12857.8,0
+DPRO.US,D,20230817,000000,21.225,21.5,20.2525,20.375,6704.76,0
+DPRO.US,D,20230818,000000,20.3,20.975,20.3,20.64,4113.48,0
+DPRO.US,D,20230821,000000,20.5525,20.9675,19.5,19.625,8544.72,0
+DPRO.US,D,20230822,000000,21,21,20,20.7525,4262.04,0
+DPRO.US,D,20230823,000000,21,23.4925,20.7525,23.25,17877.48,0
+DPRO.US,D,20230824,000000,24,26,23.5,24.1125,17374.68,0
+DPRO.US,D,20230825,000000,25,25.25,22.5,23.3175,5264.16,0
+DPRO.US,D,20230828,000000,22.5,23.0675,20.75,21.8875,7559.4,0
+DPRO.US,D,20230829,000000,21.775,23.4975,21.665,23.25,6975.88,0
+DPRO.US,D,20230830,000000,23.25,23.5,22,22.9475,6869.68,0
+DPRO.US,D,20230831,000000,22.95,23.125,20.75,21.75,10445.96,0
+DPRO.US,D,20230901,000000,22.27,22.6225,20.75,21.345,4411.12,0
+DPRO.US,D,20230905,000000,21.025,21.75,20.75,21.025,5752.32,0
+DPRO.US,D,20230906,000000,21.2425,22.12,21.025,21.475,6220.76,0
+DPRO.US,D,20230907,000000,21.25,21.435,20.75,21.29,3396.92,0
+DPRO.US,D,20230908,000000,21.7525,22.5,21.11,21.375,4701.52,0
+DPRO.US,D,20230911,000000,22.245,22.245,21.005,21.725,5535.24,0
+DPRO.US,D,20230912,000000,22,22.25,21.25,22.1875,9492.24,0
+DPRO.US,D,20230913,000000,22.075,22.075,21.0125,21.3625,9689.16,0
+DPRO.US,D,20230914,000000,22,22.1875,21,21.75,24597.48,0
+DPRO.US,D,20230915,000000,22,22.25,21.25,22.25,10584.68,0
+DPRO.US,D,20230918,000000,22.375,23,21,21.0025,8611.24,0
+DPRO.US,D,20230919,000000,21.45,22.375,21.25,21.5625,5080.56,0
+DPRO.US,D,20230920,000000,21.25,22.2475,20.5,21.2,13010.28,0
+DPRO.US,D,20230921,000000,21.3125,21.375,20.25,21.225,4908.52,0
+DPRO.US,D,20230922,000000,20.98,21.75,20.5,21.4975,5476.88,0
+DPRO.US,D,20230925,000000,21.6,21.875,20.125,21.225,4156.28,0
+DPRO.US,D,20230926,000000,20.9375,21.5725,20,20.23,7019.48,0
+DPRO.US,D,20230927,000000,20.635,20.815,19.5,19.725,8198.64,0
+DPRO.US,D,20230928,000000,20,20,18.75,19.475,7653.16,0
+DPRO.US,D,20230929,000000,19.25,19.975,18.8125,19.225,8416.12,0
+DPRO.US,D,20231002,000000,19.75,20,17.75,18.2475,10094.04,0
+DPRO.US,D,20231003,000000,18.225,19.125,17.75,17.9975,3431.28,0
+DPRO.US,D,20231004,000000,18,19.1625,18,18.32,3400.28,0
+DPRO.US,D,20231005,000000,18.25,18.75,18,18.7475,4046.48,0
+DPRO.US,D,20231006,000000,19.865,19.865,18,18.725,3573.24,0
+DPRO.US,D,20231009,000000,18.6725,19.2475,18.0625,18.75,8242,0
+DPRO.US,D,20231010,000000,19.6875,19.75,18.5,18.9375,4423.56,0
+DPRO.US,D,20231011,000000,19.25,19.7475,18.75,19.3775,6435,0
+DPRO.US,D,20231012,000000,19.285,19.7375,18.75,19.1175,3820.12,0
+DPRO.US,D,20231013,000000,18.375,19.485,18.2225,18.6325,6867.8,0
+DPRO.US,D,20231016,000000,19.5,19.5,18.1875,18.4975,5204.76,0
+DPRO.US,D,20231017,000000,18.475,19.475,18.25,18.46,4800.48,0
+DPRO.US,D,20231018,000000,19.43,19.43,18,18.475,9265.16,0
+DPRO.US,D,20231019,000000,18.105,18.75,17.25,17.9,10020.44,0
+DPRO.US,D,20231020,000000,17.965,18.425,16,16.75,8933.24,0
+DPRO.US,D,20231023,000000,16.6675,16.6675,15.25,15.2525,10839.44,0
+DPRO.US,D,20231024,000000,15.7025,17.25,15,15.975,12436.52,0
+DPRO.US,D,20231025,000000,16.275,16.625,14.775,15.3075,8028.76,0
+DPRO.US,D,20231026,000000,15.75,15.85,13.7275,14.5725,16715.12,0
+DPRO.US,D,20231027,000000,14.75,15.25,14.75,14.8675,5244.08,0
+DPRO.US,D,20231030,000000,15.25,15.25,14,14.4725,9336.04,0
+DPRO.US,D,20231031,000000,14.875,14.875,14.125,14.875,4827.72,0
+DPRO.US,D,20231101,000000,14.75,15.125,14.4275,15.125,4077.12,0
+DPRO.US,D,20231102,000000,15.25,16.375,15.25,16.25,7485.08,0
+DPRO.US,D,20231103,000000,16.9175,17.2475,15.75,16.92,9733.04,0
+DPRO.US,D,20231106,000000,16.755,17,15.1025,15.75,5898.12,0
+DPRO.US,D,20231107,000000,15.5025,15.75,15.25,15.46,5351.92,0
+DPRO.US,D,20231108,000000,15.5,15.75,14.875,15.05,6620.56,0
+DPRO.US,D,20231109,000000,15.0025,15.995,15,15.6475,5978.64,0
+DPRO.US,D,20231110,000000,15.965,16.5,15.1125,15.375,7274.28,0
+DPRO.US,D,20231113,000000,15.25,15.375,14.75,15.325,3442.64,0
+DPRO.US,D,20231114,000000,15.685,15.9675,14,14.3575,16244.44,0
+DPRO.US,D,20231115,000000,14.25,15,14,14.0025,8128.44,0
+DPRO.US,D,20231116,000000,13.75,13.87,13.5,13.63,8833.2,0
+DPRO.US,D,20231117,000000,13.75,13.75,12.8375,13.0625,15904.56,0
+DPRO.US,D,20231120,000000,13,14.5,12.875,13.75,11687.6,0
+DPRO.US,D,20231121,000000,13.3375,13.75,13.2525,13.5,3086.84,0
+DPRO.US,D,20231122,000000,13.75,13.75,13,13.25,5925.44,0
+DPRO.US,D,20231124,000000,13,13.5,12.875,13.3,2810.92,0
+DPRO.US,D,20231127,000000,13.5,14,13.2475,13.975,9972.28,0
+DPRO.US,D,20231128,000000,13.75,14,13.1275,13.4925,7415.52,0
+DPRO.US,D,20231129,000000,13.4925,13.4925,12.9875,13.375,12252.64,0
+DPRO.US,D,20231130,000000,13.25,13.25,12.875,13.2475,5384.36,0
+DPRO.US,D,20231201,000000,12.8625,13.37,12.8625,13.25,6074.32,0
+DPRO.US,D,20231204,000000,14,14.25,13.1,14.25,22696.56,0
+DPRO.US,D,20231205,000000,14.19,14.25,13.27,13.75,8269.44,0
+DPRO.US,D,20231206,000000,13.745,13.75,12.8125,13.13,10977.76,0
+DPRO.US,D,20231207,000000,13.25,13.4975,12.8125,13.25,5446.52,0
+DPRO.US,D,20231208,000000,13.11,13.75,12.95,13.725,6368.36,0
+DPRO.US,D,20231211,000000,13.725,15,12.925,14.025,22486.92,0
+DPRO.US,D,20231212,000000,14.1675,14.575,13,13.725,7475.2,0
+DPRO.US,D,20231213,000000,13.255,13.73,13,13.495,9297.08,0
+DPRO.US,D,20231214,000000,13.1725,14.265,13.09,13.805,16765.44,0
+DPRO.US,D,20231215,000000,14.0875,14.25,13.505,13.505,7998.68,0
+DPRO.US,D,20231218,000000,13.4575,13.9862,12.55,12.7475,18670,0
+DPRO.US,D,20231219,000000,12.53,12.9975,12,12.475,26793.2,0
+DPRO.US,D,20231220,000000,12.5525,12.5525,10.6125,11.3,28925.8,0
+DPRO.US,D,20231221,000000,11,12.0725,11,11.725,17396.48,0
+DPRO.US,D,20231222,000000,11.5,12,11,11.555,12853.48,0
+DPRO.US,D,20231226,000000,11.5,12,11,11.79,8920.04,0
+DPRO.US,D,20231227,000000,12.1,12.1,11.125,11.125,10048.32,0
+DPRO.US,D,20231228,000000,11.01,11.875,10.8875,11.3825,14199,0
+DPRO.US,D,20231229,000000,11.2,12.1,11.2,11.9875,11518.68,0
+DPRO.US,D,20240102,000000,11.925,12.2,11.5,12.045,6537.2,0
+DPRO.US,D,20240103,000000,12.1,12.5,11.4,11.9725,6689.92,0
+DPRO.US,D,20240104,000000,12,12,11.1025,11.4375,6817.96,0
+DPRO.US,D,20240105,000000,11.5,11.975,10.805,11,8781.8,0
+DPRO.US,D,20240108,000000,11.5,11.5,10.275,10.6375,9703.56,0
+DPRO.US,D,20240109,000000,10.75,10.75,10.315,10.725,5307.36,0
+DPRO.US,D,20240110,000000,11.075,11.075,9.6525,9.8725,14772.88,0
+DPRO.US,D,20240111,000000,9.75,10.075,9.5,9.775,7897.08,0
+DPRO.US,D,20240112,000000,9.575,10,9.5025,10,12171.32,0
+DPRO.US,D,20240116,000000,10,10.605,9.75252,9.9,14179.24,0
+DPRO.US,D,20240117,000000,10,10.345,9.75,9.9,8739.28,0
+DPRO.US,D,20240118,000000,9.625,9.9975,9.365,9.6825,5979.76,0
+DPRO.US,D,20240119,000000,9.4025,9.7,9.4025,9.6975,5651.52,0
+DPRO.US,D,20240122,000000,9.9725,9.9725,8.5025,9.4025,17674,0
+DPRO.US,D,20240123,000000,8.8175,9.75,8.78,9.5475,8828.84,0
+DPRO.US,D,20240124,000000,9.25,9.75,8.775,9,5097.08,0
+DPRO.US,D,20240125,000000,9.1975,9.5,8.775,9.35,7047.68,0
+DPRO.US,D,20240126,000000,9.7,9.75,8.6875,8.8875,11254.36,0
+DPRO.US,D,20240129,000000,9.265,9.5,9,9.46,6638.04,0
+DPRO.US,D,20240130,000000,9.25,9.5,9,9.495,5387.52,0
+DPRO.US,D,20240131,000000,9,9.4925,8.7675,8.7675,7830.32,0
+DPRO.US,D,20240201,000000,8.65,9.245,8.435,9.0025,11091.88,0
+DPRO.US,D,20240202,000000,9.235,9.275,8.75,9.13,5996.68,0
+DPRO.US,D,20240205,000000,9.115,9.2625,8.5,8.95375,9406.48,0
+DPRO.US,D,20240206,000000,9.03,9.24,9.0025,9.0975,5686.44,0
+DPRO.US,D,20240207,000000,9.0975,9.0975,8.75,8.91,7288.88,0
+DPRO.US,D,20240208,000000,9,9.0775,8.75,8.90122,8003,0
+DPRO.US,D,20240209,000000,9,10.25,9,10.25,19687.2,0
+DPRO.US,D,20240212,000000,10.25,11.755,10.25,11.105,15630.88,0
+DPRO.US,D,20240213,000000,11.5,11.6275,10.3025,10.875,10777.2,0
+DPRO.US,D,20240214,000000,10.7975,11.25,10.35,11.13,5624.44,0
+DPRO.US,D,20240215,000000,11.145,11.615,11.1325,11.345,7026.52,0
+DPRO.US,D,20240216,000000,11.16,11.54,9.25,10.5225,19296.32,0
+DPRO.US,D,20240220,000000,10.975,10.9975,9.5025,9.9775,7299.92,0
+DPRO.US,D,20240221,000000,10.1525,10.24,8.75,9,18561.44,0
+DPRO.US,D,20240222,000000,5.2375,5.695,4.155,4.25,604089.12,0
+DPRO.US,D,20240223,000000,4.4825,4.4825,3.2575,3.95,251840.24,0
+DPRO.US,D,20240226,000000,3.9375,4.25,3.575,4.09,165152.12,0
+DPRO.US,D,20240227,000000,4.2,4.235,3.9,4.175,85755.72,0
+DPRO.US,D,20240228,000000,4.125,4.3575,3.7775,4.1475,70220.24,0
+DPRO.US,D,20240229,000000,4.1875,5.27875,4,5.1875,150100.92,0
+DPRO.US,D,20240301,000000,5.035,5.035,3.75,4.2725,179666.96,0
+DPRO.US,D,20240304,000000,4.4825,4.4825,4.08,4.17,58064.04,0
+DPRO.US,D,20240305,000000,4.395,4.465,4.1825,4.2875,29995,0
+DPRO.US,D,20240306,000000,4.375,4.375,4.0675,4.2275,21055.68,0
+DPRO.US,D,20240307,000000,4.25,4.25,4.15,4.2,25494.88,0
+DPRO.US,D,20240308,000000,4.165,4.3,4.165,4.175,19333.88,0
+DPRO.US,D,20240311,000000,4.41,4.41,4.1625,4.175,22002.04,0
+DPRO.US,D,20240312,000000,4.25,4.36,4.0025,4.05,24450.48,0
+DPRO.US,D,20240313,000000,4.25,4.75,4.0025,4.4,111566.92,0
+DPRO.US,D,20240314,000000,4.14,4.4975,4.1,4.37,30324.2,0
+DPRO.US,D,20240315,000000,4.37,4.375,4.1,4.175,18635.4,0
+DPRO.US,D,20240318,000000,4.25,4.37,4.2025,4.3475,18349.88,0
+DPRO.US,D,20240319,000000,4.49,4.6925,4.2675,4.4225,30423.36,0
+DPRO.US,D,20240320,000000,4.45,4.8075,4.255,4.36375,67994.6,0
+DPRO.US,D,20240321,000000,4.475,4.5,4.275,4.3725,31316.08,0
+DPRO.US,D,20240322,000000,4.3425,4.54,4.3,4.375,17453.64,0
+DPRO.US,D,20240325,000000,4.4,4.47,4.3075,4.34,18521.92,0
+DPRO.US,D,20240326,000000,4.425,4.5625,4.375,4.5,26173,0
+DPRO.US,D,20240327,000000,4.46,4.6925,4.3725,4.6225,113050.64,0
+DPRO.US,D,20240328,000000,4.7,4.875,4.375,4.7475,67088.6,0
+DPRO.US,D,20240401,000000,5,6.2525,4.875,5.95,145217.64,0
+DPRO.US,D,20240402,000000,6.05,6.16,5.04,5.59,71352.68,0
+DPRO.US,D,20240403,000000,5.875,6.25,5.3125,6.2475,57589.4,0
+DPRO.US,D,20240404,000000,6.2325,6.5,5.8875,6.075,87837.64,0
+DPRO.US,D,20240405,000000,6.175,6.175,5.35,5.5175,34345.76,0
+DPRO.US,D,20240408,000000,5.4475,5.925,5.3275,5.6975,20724.32,0
+DPRO.US,D,20240409,000000,6.1275,6.14,5.6975,5.975,19088.68,0
+DPRO.US,D,20240410,000000,5.95,5.975,5.58752,5.6625,24020.88,0
+DPRO.US,D,20240411,000000,5.55,6.75,5.5,6.1775,43324.72,0
+DPRO.US,D,20240412,000000,6.225,6.25,6,6.055,17118.72,0
+DPRO.US,D,20240415,000000,5.9375,6.41,5.6,5.7125,26939.32,0
+DPRO.US,D,20240416,000000,6.16,6.16,5.75,5.96,8982.72,0
+DPRO.US,D,20240417,000000,6.25,6.7475,5.7775,6.6225,56815.84,0
+DPRO.US,D,20240418,000000,6.73,6.73,5.975,6.015,19583.56,0
+DPRO.US,D,20240419,000000,6.0475,6.475,5.8775,5.9975,27902.8,0
+DPRO.US,D,20240422,000000,5.9975,7.25,5.9175,6.58,73103.88,0
+DPRO.US,D,20240423,000000,7.25,7.625,6.615,7.195,48449.88,0
+DPRO.US,D,20240424,000000,7.5,7.5,6.295,6.9875,47083.8,0
+DPRO.US,D,20240425,000000,6.84,7.2475,6.5775,6.6225,21784.4,0
+DPRO.US,D,20240426,000000,6.5975,7.125,6.25,6.475,26009.28,0
+DPRO.US,D,20240429,000000,6.75,6.9,6.25,6.5475,80755.76,0
+DPRO.US,D,20240430,000000,6.5,6.675,6.25,6.295,46083.2,0
+DPRO.US,D,20240501,000000,6.3,6.475,5.79,5.9325,22683.48,0
+DPRO.US,D,20240502,000000,6.225,6.465,5.425,5.62,35715.92,0
+DPRO.US,D,20240503,000000,5.55,5.7575,4.9025,5,52809.52,0
+DPRO.US,D,20240506,000000,5.35,5.5,5.245,5.3225,21004.92,0
+DPRO.US,D,20240507,000000,5.6,6.125,5.5,5.935,44696.24,0
+DPRO.US,D,20240508,000000,6.625,6.65,5.75,6.25,65865.44,0
+DPRO.US,D,20240509,000000,7,7,6.0375,6.21,35113.6,0
+DPRO.US,D,20240510,000000,6.6875,6.7375,6.25,6.4,44088.84,0
+DPRO.US,D,20240513,000000,6.625,6.7475,6.21,6.4975,34153.04,0
+DPRO.US,D,20240514,000000,6.8,7.8575,6.5125,7.7325,161403.84,0
+DPRO.US,D,20240515,000000,7.985,9.125,7.125,7.51,155518.16,0
+DPRO.US,D,20240516,000000,8.25,8.75,7.475,7.91,75722,0
+DPRO.US,D,20240517,000000,7.3025,7.35,6.465,6.625,109541.68,0
+DPRO.US,D,20240520,000000,7,7.375,6.5,6.605,49481.76,0
+DPRO.US,D,20240521,000000,7,7.0275,5.75,6.985,45705.08,0
+DPRO.US,D,20240522,000000,7,7.5,6.5,6.95,73496.76,0
+DPRO.US,D,20240523,000000,7.1,7.1,6.525,6.7625,24835.12,0
+DPRO.US,D,20240524,000000,6.8975,7.2675,6.625,6.875,35155.12,0
+DPRO.US,D,20240528,000000,7.475,7.475,6.75,6.99,31840.48,0
+DPRO.US,D,20240529,000000,6.9975,6.9975,6.5325,6.69,14759.24,0
+DPRO.US,D,20240530,000000,6.575,7.0125,6.5025,6.8325,13338.88,0
+DPRO.US,D,20240531,000000,6.75,6.95,6.64,6.89375,9675.04,0
+DPRO.US,D,20240603,000000,6.75,7,6.555,6.745,10882.16,0
+DPRO.US,D,20240604,000000,6.75,6.91,6.6125,6.705,11029.52,0
+DPRO.US,D,20240605,000000,6.63,6.8475,6.61502,6.7525,13849.6,0
+DPRO.US,D,20240606,000000,6.725,6.7475,6.25,6.4575,29345.56,0
+DPRO.US,D,20240607,000000,6.55,6.66818,6,6.455,12624.4,0
+DPRO.US,D,20240610,000000,6.455,6.455,5.4775,5.8725,39109.4,0
+DPRO.US,D,20240611,000000,5.785,6.155,5.5,5.705,24229.56,0
+DPRO.US,D,20240612,000000,5.9875,6.1675,5.505,5.665,19490.84,0
+DPRO.US,D,20240613,000000,5.525,5.8825,5.3875,5.5,21070.6,0
+DPRO.US,D,20240614,000000,5.5,5.6225,5.2375,5.29,28308.16,0
+DPRO.US,D,20240617,000000,5.3,5.6075,5.125,5.3725,23372.96,0
+DPRO.US,D,20240618,000000,5.57,5.8125,5.3375,5.6125,23010.24,0
+DPRO.US,D,20240620,000000,5.4375,5.6675,5.2575,5.4225,15213.24,0
+DPRO.US,D,20240621,000000,5.42,5.53,5.25,5.2625,7781.72,0
+DPRO.US,D,20240624,000000,5.25,5.875,5.14,5.7725,47486.16,0
+DPRO.US,D,20240625,000000,5.875,5.8975,5.4075,5.64,11330.88,0
+DPRO.US,D,20240626,000000,5.75,5.75,5.3325,5.4325,8963.96,0
+DPRO.US,D,20240627,000000,5.7375,5.7375,5.3125,5.585,9844.28,0
+DPRO.US,D,20240628,000000,5.75,5.9825,5.585,5.85,12138.52,0
+DPRO.US,D,20240701,000000,5.85,5.85,5.565,5.5775,7086.96,0
+DPRO.US,D,20240702,000000,5.75,5.9,5.25,5.625,10376.68,0
+DPRO.US,D,20240703,000000,5.5725,5.7475,5.3375,5.6,7628,0
+DPRO.US,D,20240705,000000,5.3925,5.45,5,5.3275,31494.84,0
+DPRO.US,D,20240708,000000,5.25,5.3375,5.0325,5.155,13481.04,0
+DPRO.US,D,20240709,000000,5.15,5.5475,5,5.5,17444.12,0
+DPRO.US,D,20240710,000000,5.5175,5.6,5.19,5.3525,15095.4,0
+DPRO.US,D,20240711,000000,5.39,5.625,5.25,5.575,14674.28,0
+DPRO.US,D,20240712,000000,5.6,5.7075,5.45,5.6,21775.92,0
+DPRO.US,D,20240715,000000,5.6,5.75,5.275,5.625,18582.72,0
+DPRO.US,D,20240716,000000,5.5,6,5.5,5.875,35019.84,0
+DPRO.US,D,20240717,000000,5.8725,6.0875,5.625,5.7375,27989.68,0
+DPRO.US,D,20240718,000000,5.6775,5.84975,5.4075,5.545,18976.68,0
+DPRO.US,D,20240719,000000,5.5,5.5375,4.61,4.8775,109047.36,0
+DPRO.US,D,20240722,000000,4.725,5.3425,4.5125,4.6975,42399.08,0
+DPRO.US,D,20240723,000000,4.9,5.03748,4.525,4.7125,26145.28,0
+DPRO.US,D,20240724,000000,4.925,5,4.255,4.525,35050.76,0
+DPRO.US,D,20240725,000000,4.5,4.745,4.08952,4.3,61046.84,0
+DPRO.US,D,20240726,000000,4.7,4.7,4.045,4.36,61047.32,0
+DPRO.US,D,20240729,000000,4.5125,4.62,4.125,4.27,27846.16,0
+DPRO.US,D,20240730,000000,4.35,4.45,4.2225,4.3475,31235.72,0
+DPRO.US,D,20240731,000000,4.5,4.5,4.375,4.375,13823.64,0
+DPRO.US,D,20240801,000000,4.5,4.5,4.1925,4.235,21004.64,0
+DPRO.US,D,20240802,000000,4.5,4.5,3.81,3.95,30284.2,0
+DPRO.US,D,20240805,000000,3.825,3.9875,3.75,3.87,26644.44,0
+DPRO.US,D,20240806,000000,4,4.25,3.87275,4.115,18402.6,0
+DPRO.US,D,20240807,000000,4.2825,4.35,4.08,4.2475,39137.32,0
+DPRO.US,D,20240808,000000,4.395,4.395,3.8325,3.9225,28521.56,0
+DPRO.US,D,20240809,000000,4,4.2575,2.39873,2.5,283799.24,0
+DPRO.US,D,20240812,000000,3.1275,5.875,3.05,3.42,8305916.56,0
+DPRO.US,D,20240813,000000,3.2,3.625,3,3.6125,522570.16,0
+DPRO.US,D,20240814,000000,3.7475,3.7475,3.1,3.1875,238829.56,0
+DPRO.US,D,20240815,000000,3.175,3.3925,3,3.3875,106152.36,0
+DPRO.US,D,20240816,000000,3.35,3.595,3.1925,3.3875,119816.28,0
+DPRO.US,D,20240819,000000,3.405,3.8,3.25,3.7475,158213.56,0
+DPRO.US,D,20240820,000000,3.7,3.7,3.25,3.335,92353.6,0
+DPRO.US,D,20240821,000000,3.3025,3.4,3.0425,3.22,100910.6,0
+DPRO.US,D,20240822,000000,3.51,3.51,3.255,3.3025,82074.72,0
+DPRO.US,D,20240823,000000,3.41,3.5275,3.2875,3.5075,114569.04,0
+DPRO.US,D,20240826,000000,3.0125,3.225,2.875,2.915,155813.68,0
+DPRO.US,D,20240827,000000,2.9,2.9125,2.675,2.8175,93013.44,0
+DPRO.US,D,20240828,000000,2.775,2.81,2.5,2.5825,107121.68,0
+DPRO.US,D,20240829,000000,2.66,2.75,2.53,2.745,80318.56,0
+DPRO.US,D,20240830,000000,2.7175,2.7425,2.5375,2.6975,87668.4,0
+DPRO.US,D,20240903,000000,2.775,2.83,2.5,2.525,86003.24,0
+DPRO.US,D,20240904,000000,2.55,2.7,2.5,2.5825,107599.64,0
+DPRO.US,D,20240905,000000,2.77,2.77,1.93,2.31,684398,0
+DPRO.US,D,20240906,000000,2.33,2.5,2.12,2.28,179124,0
+DPRO.US,D,20240909,000000,2.17,2.3,1.9,2.02,228306,0
+DPRO.US,D,20240910,000000,2.1,2.15,1.55,1.76,294359,0
+DPRO.US,D,20240911,000000,1.75,1.875,1.65,1.7,278070,0
+DPRO.US,D,20240912,000000,1.75,1.99,1.6501,1.99,270724,0
+DPRO.US,D,20240913,000000,2.1,2.49,2.081198,2.47,552979,0
+DPRO.US,D,20240916,000000,2.47,2.49,2.2,2.39,131342,0
+DPRO.US,D,20240917,000000,2.43,2.5,2.21,2.48,235889,0
+DPRO.US,D,20240918,000000,2.5,2.5599,2.23,2.29,143427,0
+DPRO.US,D,20240919,000000,2.31,2.44,2.25,2.26,47849,0
+DPRO.US,D,20240920,000000,2.34,2.37,2.1,2.12,60145,0
+DPRO.US,D,20240923,000000,2.45,2.45,2.0034,2.08,65467,0
+DPRO.US,D,20240924,000000,2.18,2.37,2.18,2.29,161319,0
+DPRO.US,D,20240925,000000,2.3,2.3106,2.14,2.21,66977,0
+DPRO.US,D,20240926,000000,2.25,2.3,2.171,2.3,69680,0
+DPRO.US,D,20240927,000000,2.28,2.58,2.2256,2.52,98611,0
+DPRO.US,D,20240930,000000,2.44,2.6499,2.4,2.55,71663,0
+DPRO.US,D,20241001,000000,2.56,2.65,2.51,2.62,54966,0
+DPRO.US,D,20241002,000000,2.68,3.047,2.36,2.96,185497,0
+DPRO.US,D,20241003,000000,2.98,3.5924,2.81,3.53,218280,0
+DPRO.US,D,20241004,000000,3.81,3.99,3.07,3.51,296753,0
+DPRO.US,D,20241007,000000,3.48,3.5684,3,3.24,86206,0
+DPRO.US,D,20241008,000000,3.22,3.5,3.0343,3.47,49069,0
+DPRO.US,D,20241009,000000,3.46,3.62,3.46,3.59,61220,0
+DPRO.US,D,20241010,000000,3.53,3.799869,3.53,3.69,41357,0
+DPRO.US,D,20241011,000000,3.68,3.81,3.6096,3.7,55959,0
+DPRO.US,D,20241014,000000,3.76,3.7757,3.23,3.3,72964,0
+DPRO.US,D,20241015,000000,3.37,3.39,3.122,3.18,39674,0
+DPRO.US,D,20241016,000000,3.17,3.1872,2.75,2.87,146949,0
+DPRO.US,D,20241017,000000,2.89,3.12,2.89,2.98,37712,0
+DPRO.US,D,20241018,000000,2.95,3.06,2.9,3.03,63094,0
+DPRO.US,D,20241021,000000,3.05,3.06,2.95,3.02,30886,0
+DPRO.US,D,20241022,000000,3.04,3.08,2.94,3.0001,20370,0
+DPRO.US,D,20241023,000000,3,3.1899,2.9001,2.955,151985,0
+DPRO.US,D,20241024,000000,2.96,3.02,2.57,2.7,85415,0
+DPRO.US,D,20241025,000000,2.7,2.7799,2.5514,2.66,43876,0
+DPRO.US,D,20241028,000000,2.61,2.78,2.55,2.75,42736,0
+DPRO.US,D,20241029,000000,2.71,2.88,2.56,2.64,92216,0
+DPRO.US,D,20241030,000000,2.66,2.85,2.600258,2.61,77107,0
+DPRO.US,D,20241031,000000,2.62,2.62,2.305,2.37,75446,0
+DPRO.US,D,20241101,000000,2.38,2.4599,2.21,2.21,52621,0
+DPRO.US,D,20241104,000000,2.2,2.39,2.1,2.18,62582,0
+DPRO.US,D,20241105,000000,2.2,2.42,2.2,2.24,26716,0
+DPRO.US,D,20241106,000000,2.3,2.3812,2.24,2.34,26760,0
+DPRO.US,D,20241107,000000,2.25,2.49,2.24,2.33,39086,0
+DPRO.US,D,20241108,000000,2.51,2.5972,2.32,2.38,35866,0
+DPRO.US,D,20241111,000000,2.46,2.46,2.27,2.28,62679,0
+DPRO.US,D,20241112,000000,2.25,2.38,2.25,2.35,32454,0
+DPRO.US,D,20241113,000000,2.43,2.7,2.315,2.6,60160,0
+DPRO.US,D,20241114,000000,2.73,2.9138,2.48,2.66,129412,0
+DPRO.US,D,20241115,000000,2.6,2.65,2.05,2.35,111264,0
+DPRO.US,D,20241118,000000,2.5,2.86,2.36,2.51,119379,0
+DPRO.US,D,20241119,000000,2.56,2.74,2.4,2.44,108300,0
+DPRO.US,D,20241120,000000,2.48,2.48,2.2,2.31,72323,0
+DPRO.US,D,20241121,000000,2.28,2.502,2.21,2.31,59299,0
+DPRO.US,D,20241122,000000,2.33,2.51,2.27,2.51,84904,0
+DPRO.US,D,20241125,000000,2.55,3.25,2.55,3.07,541870,0
+DPRO.US,D,20241126,000000,3.42,3.66,2.51,2.66,760648,0
+DPRO.US,D,20241127,000000,2.63,3.25,2.63,2.95,479770,0
+DPRO.US,D,20241129,000000,3.02,4.63,3.02,4.19,4689940,0
+DPRO.US,D,20241202,000000,4.7,5.23,3.85,3.98,2907200,0
+DPRO.US,D,20241203,000000,3.8,3.8295,3.16,3.53,595079,0
+DPRO.US,D,20241204,000000,3.54,3.79,3.4,3.53,239283,0
+DPRO.US,D,20241205,000000,3.53,3.585,3.1,3.26,335118,0
+DPRO.US,D,20241206,000000,3.26,3.99,3.13,3.87,386955,0
+DPRO.US,D,20241209,000000,4.49,4.55,3.98,4.53,596411,0
+DPRO.US,D,20241210,000000,4.3,4.8094,3.9,4.5,361496,0
+DPRO.US,D,20241211,000000,4.47,4.88,4.28,4.47,278316,0
+DPRO.US,D,20241212,000000,4.29,4.5125,3.785,3.88,257023,0
+DPRO.US,D,20241213,000000,3.9,4.6,3.81,4.36,250266,0
+DPRO.US,D,20241216,000000,4.6,5.3393,4.3842,4.83,1181634,0
+DPRO.US,D,20241217,000000,5.09,5.2335,4.1401,4.4,586940,0
+DPRO.US,D,20241218,000000,4.39,4.85,3.75,4.09,490837,0
+DPRO.US,D,20241219,000000,4.71,4.73,4.13,4.36,349502,0
+DPRO.US,D,20241220,000000,4.36,4.5958,3.9,4.39,283763,0
+DPRO.US,D,20241223,000000,4.83,5.25,4.44,4.58,724070,0
+DPRO.US,D,20241224,000000,4.62,4.6437,4.35,4.48,182047,0
+DPRO.US,D,20241226,000000,4.49,5.5262,4.37,4.86,765558,0
+DPRO.US,D,20241227,000000,5.18,5.57,4.59,4.74,558207,0
+DPRO.US,D,20241230,000000,4.88,4.88,4.1173,4.45,502730,0
+DPRO.US,D,20241231,000000,4.5,4.5,3.91,4.01,301775,0
+DPRO.US,D,20250102,000000,4.08,4.25,3.96,4.11,220124,0
+DPRO.US,D,20250103,000000,4.13,4.5705,4.13,4.45,305896,0
+DPRO.US,D,20250106,000000,4.53,4.69,4,4.31,431575,0
+DPRO.US,D,20250107,000000,4.18,4.43,4.12,4.23,181457,0
+DPRO.US,D,20250108,000000,3.91,3.97,3.26,3.29,364004,0
+DPRO.US,D,20250110,000000,3.49,3.72,3.33,3.53,210992,0
+DPRO.US,D,20250113,000000,3.44,3.5,3.17,3.38,164232,0
+DPRO.US,D,20250114,000000,3.44,3.6328,3.3,3.54,98828,0
+DPRO.US,D,20250115,000000,3.62,3.64,3.4,3.52,152876,0
+DPRO.US,D,20250116,000000,3.53,3.9191,3.25,3.42,461700,0
+DPRO.US,D,20250117,000000,3.54,3.54,3.2,3.3,276979,0
+DPRO.US,D,20250121,000000,3.35,3.4138,2.94,2.98,347155,0
+DPRO.US,D,20250122,000000,3.04,3.0499,2.68,2.96,287182,0
+DPRO.US,D,20250123,000000,3.05,3.06,2.9001,2.97,178641,0
+DPRO.US,D,20250124,000000,3.07,3.8202,2.98,3.68,698043,0
+DPRO.US,D,20250127,000000,3.74,3.74,3.2101,3.3,198597,0
+DPRO.US,D,20250128,000000,3.35,3.62,3.35,3.58,114548,0
+DPRO.US,D,20250129,000000,3.52,3.52,3.32,3.35,74888,0
+DPRO.US,D,20250130,000000,3.35,3.45,3.25,3.35,83753,0
+DPRO.US,D,20250131,000000,3.35,3.44,3.25,3.29,85324,0
+DPRO.US,D,20250203,000000,3.1,3.18,3.05,3.1,107305,0
+DPRO.US,D,20250204,000000,3.12,3.2883,3.09,3.25,52798,0
+DPRO.US,D,20250205,000000,3.25,3.4886,3.2,3.38,87894,0
+DPRO.US,D,20250206,000000,3.53,3.84,3.38,3.5,289624,0
+DPRO.US,D,20250207,000000,3.56,3.6,3.15,3.26,127839,0
+DPRO.US,D,20250210,000000,3.3,3.457,3.19,3.24,119859,0
+DPRO.US,D,20250211,000000,3.23,3.3475,3.16,3.19,86257,0
+DPRO.US,D,20250212,000000,3.18,3.322,3.09,3.26,65552,0
+DPRO.US,D,20250213,000000,3.24,3.3,3.1,3.3,69953,0
+DPRO.US,D,20250214,000000,3.29,3.342602,3.08,3.11,79262,0
+DPRO.US,D,20250218,000000,3.11,3.19,2.98,3.08,90315,0
+DPRO.US,D,20250219,000000,3.14,3.14,2.98,3.05,53823,0
+DPRO.US,D,20250220,000000,3.05,3.1384,2.91,3.04,48520,0
+DPRO.US,D,20250221,000000,2.96,3.12,2.75,2.8,83487,0
+DPRO.US,D,20250224,000000,2.85,2.9,2.66,2.78,109558,0
+DPRO.US,D,20250225,000000,2.73,2.77,2.36,2.41,114810,0
+DPRO.US,D,20250226,000000,2.4,2.6938,2.4,2.56,75718,0
+DPRO.US,D,20250227,000000,2.58,2.76,2.43,2.48,60069,0
+DPRO.US,D,20250228,000000,2.43,2.43,2.3,2.365,98753,0
+DPRO.US,D,20250303,000000,2.46,2.46,2.11,2.12,180767,0
+DPRO.US,D,20250304,000000,1.84,2.04,1.84,1.88,180921,0
+DPRO.US,D,20250305,000000,2,2.28,1.92,2.28,112428,0
+DPRO.US,D,20250306,000000,2.36,2.5199,2.3,2.47,202880,0
+DPRO.US,D,20250307,000000,2.5,2.5,2.27,2.4,90341,0
+DPRO.US,D,20250310,000000,2.28,2.43,2.15,2.21,97657,0
+DPRO.US,D,20250311,000000,2.3,2.3807,2.23,2.37,32374,0
+DPRO.US,D,20250312,000000,2.41,2.51,2.27,2.43,54716,0
+DPRO.US,D,20250313,000000,2.44,2.5358,2.35,2.43,19347,0
+DPRO.US,D,20250314,000000,2.47,2.6253,2.3875,2.48,23543,0
+DPRO.US,D,20250317,000000,2.48,2.97,2.475,2.91,91765,0
+DPRO.US,D,20250318,000000,3.02,3.02,2.68,2.78,99503,0
+DPRO.US,D,20250319,000000,2.73,3.1888,2.7,3.03,139874,0
+DPRO.US,D,20250320,000000,3.22,3.2948,2.9,3.13,254580,0
+DPRO.US,D,20250321,000000,3.13,3.14,2.94,2.98,72445,0
+DPRO.US,D,20250324,000000,3,3.31,2.97,3.24,115062,0
+DPRO.US,D,20250325,000000,3.2,3.32,3.14,3.16,84003,0
+DPRO.US,D,20250326,000000,3.3,3.31,3.04,3.06,93823,0
+DPRO.US,D,20250327,000000,3.22,3.22,2.75,3.05,159521,0
+DPRO.US,D,20250328,000000,3.05,3.05,2.55,2.575,131087,0
+DPRO.US,D,20250331,000000,2.57,2.767,2.4253,2.74,45174,0
+DPRO.US,D,20250401,000000,2.73,2.73,2.4001,2.45,77833,0
+DPRO.US,D,20250402,000000,2.4,2.5844,2.174,2.26,161913,0
+DPRO.US,D,20250403,000000,2.19,2.2962,2.15,2.22,88511,0
+DPRO.US,D,20250404,000000,2.15,2.19,1.9517,2.13,85441,0
+DPRO.US,D,20250407,000000,2.01,2.13,1.89,2.08,117601,0
+DPRO.US,D,20250408,000000,2.11,2.27,2.04,2.05,76016,0
+DPRO.US,D,20250409,000000,2.13,2.43,2,2.4,105357,0
+DPRO.US,D,20250410,000000,2.55,2.6,2.2,2.37,84773,0
+DPRO.US,D,20250411,000000,2.35,2.4,2.07,2.18,97979,0
+DPRO.US,D,20250414,000000,2.32,2.43,2.2001,2.43,69419,0
+DPRO.US,D,20250415,000000,2.44,2.6889,2.38,2.65,72309,0
+DPRO.US,D,20250416,000000,2.59,2.7,2.5503,2.59,47732,0
+DPRO.US,D,20250417,000000,2.5,2.67,2.5,2.61,45379,0
+DPRO.US,D,20250421,000000,2.68,2.7,2.5401,2.66,49141,0
+DPRO.US,D,20250422,000000,2.66,2.75,2.53,2.55,39663,0
+DPRO.US,D,20250423,000000,2.67,2.705,2.52,2.52,38763,0
+DPRO.US,D,20250424,000000,2.67,2.8993,2.593,2.79,90913,0
+DPRO.US,D,20250425,000000,2.93,2.9486,2.7,2.81,35313,0
+DPRO.US,D,20250428,000000,2.82,2.8798,2.7199,2.82,27844,0
+DPRO.US,D,20250429,000000,2.83,2.9,2.7614,2.8,15685,0
+DPRO.US,D,20250430,000000,2.77,2.815,2.73,2.81,14251,0
+DPRO.US,D,20250501,000000,2.88,2.95,2.79,2.875,113911,0
+DPRO.US,D,20250502,000000,1.91,2,1.67,1.94,2148950,0
+DPRO.US,D,20250505,000000,1.93,1.96,1.84,1.92,395134,0
+DPRO.US,D,20250506,000000,1.89,1.98,1.82,1.88,239185,0
+DPRO.US,D,20250507,000000,1.9,1.9,1.8,1.8,212876,0
+DPRO.US,D,20250508,000000,1.83,1.9,1.69,1.89,285827,0
+DPRO.US,D,20250509,000000,1.77,1.92,1.72,1.73,189974,0
+DPRO.US,D,20250512,000000,1.81,1.9,1.79,1.86,225905,0
+DPRO.US,D,20250513,000000,1.88,1.92,1.82,1.92,167073,0
+DPRO.US,D,20250514,000000,1.9,1.93,1.83,1.84,107857,0
+DPRO.US,D,20250515,000000,1.84,1.91,1.8022,1.9,88660,0
+DPRO.US,D,20250516,000000,1.89,1.9299,1.82,1.87,72487,0
+DPRO.US,D,20250519,000000,1.86,1.87,1.7501,1.77,99053,0
+DPRO.US,D,20250520,000000,1.85,1.8691,1.78,1.83,73543,0
+DPRO.US,D,20250521,000000,1.86,1.86,1.67,1.7,185769,0
+DPRO.US,D,20250522,000000,1.76,1.76,1.63,1.7,130549,0
+DPRO.US,D,20250523,000000,1.7,1.7902,1.68,1.76,67033,0
+DPRO.US,D,20250527,000000,1.77,1.85,1.765,1.8,81515,0
+DPRO.US,D,20250528,000000,1.85,1.8699,1.8,1.84,51041,0
+DPRO.US,D,20250529,000000,1.85,1.87,1.72,1.78,64923,0
+DPRO.US,D,20250530,000000,1.77,1.7824,1.69,1.77,61572,0
+DPRO.US,D,20250602,000000,1.83,2.06,1.75,1.97,804367,0
+DPRO.US,D,20250603,000000,2.01,2.04,1.8,1.88,1946797,0
+DPRO.US,D,20250604,000000,1.93,2.13,1.9,2.09,914765,0
+DPRO.US,D,20250605,000000,2.23,2.7385,2.1701,2.43,2461689,0
+DPRO.US,D,20250606,000000,2.465,2.98,2.465,2.97,931351,0
+DPRO.US,D,20250609,000000,3.335,3.6,2.98,3.34,1973355,0
+DPRO.US,D,20250610,000000,3.7,4.37,3.49,3.71,5777738,0
+DPRO.US,D,20250611,000000,2.405,2.485,2.0801,2.48,9162674,0
+DPRO.US,D,20250612,000000,2.47,2.5,2.2801,2.41,1760028,0
+DPRO.US,D,20250613,000000,2.5,2.52,2.34,2.42,1827217,0
+DPRO.US,D,20250616,000000,2.52,2.54,2.36,2.46,1436564,0
+DPRO.US,D,20250617,000000,2.485,2.5,2.24,2.27,1499552,0
+DPRO.US,D,20250618,000000,2.29,2.3599,2.24,2.32,505356,0
+DPRO.US,D,20250620,000000,2.5,3.215,2.4,2.97,9654747,0
+DPRO.US,D,20250623,000000,3.035,3.05,2.61,2.7,2665953,0
+DPRO.US,D,20250624,000000,2.66,2.78,2.46,2.58,1706967,0
+DPRO.US,D,20250625,000000,2.66,2.85,2.63,2.84,1511204,0
+DPRO.US,D,20250626,000000,2.9,2.95,2.76,2.9,1009437,0
+DPRO.US,D,20250627,000000,2.91,3.1299,2.73,2.98,2188290,0
+DPRO.US,D,20250630,000000,3.03,3.25,3.02,3.17,1391407,0
+DPRO.US,D,20250701,000000,3.24,3.32,3.06,3.28,880974,0
+DPRO.US,D,20250702,000000,3.26,3.26,2.96,3.05,1064272,0
+DPRO.US,D,20250703,000000,3.11,3.26,3.05,3.12,526252,0
+DPRO.US,D,20250707,000000,3.2,3.49,3.12,3.43,1461615,0
+DPRO.US,D,20250708,000000,3.53,3.65,3.36,3.47,962966,0
+DPRO.US,D,20250709,000000,3.55,3.59,3.36,3.46,697767,0
+DPRO.US,D,20250710,000000,3.49,3.9,3.48,3.885,1947606,0
+DPRO.US,D,20250711,000000,3.89,4.39,3.6013,3.95,3228722,0
+DPRO.US,D,20250714,000000,3.935,3.9571,3.23,3.51,2332074,0
+DPRO.US,D,20250715,000000,3.66,3.72,3.56,3.61,1007280,0
+DPRO.US,D,20250716,000000,4.315,5.3,4.045,5.18,36972754,0
+DPRO.US,D,20250717,000000,5.935,7.305,5.73,7.22,27578927,0
+DPRO.US,D,20250718,000000,5.385,5.9,5.15,5.45,16839393,0
+DPRO.US,D,20250721,000000,6.13,6.93,5.83,6,12559963,0
+DPRO.US,D,20250722,000000,6.475,6.525,5.71,5.76,9259099,0
+DPRO.US,D,20250723,000000,5.9,6.6,5.7,6.23,5445023,0
+DPRO.US,D,20250724,000000,6.26,6.4,6.01,6.18,2883013,0
+DPRO.US,D,20250725,000000,6.22,6.99,5.8,5.9,5978148,0
+DPRO.US,D,20250728,000000,5.915,5.915,5.15,5.24,4187912,0
+DPRO.US,D,20250729,000000,5.32,5.32,4.44,4.59,4436644,0
+DPRO.US,D,20250730,000000,5.07,5.45,4.76,4.97,10087663,0
+DPRO.US,D,20250731,000000,4.97,5.42,4.91,5.19,2701698,0
+DPRO.US,D,20250801,000000,4.84,5.07,4.77,5.04,1842717,0
+DPRO.US,D,20250804,000000,5.01,5.46,4.76,5.21,2426207,0
+DPRO.US,D,20250805,000000,5.37,5.64,5.11,5.27,2945433,0
+DPRO.US,D,20250806,000000,5.35,5.36,5.02,5.05,1404963,0
+DPRO.US,D,20250807,000000,5.15,5.4296,5,5.06,1618988,0
+DPRO.US,D,20250808,000000,5.09,5.12,4.78,4.98,1768285,0
+DPRO.US,D,20250811,000000,4.99,5.15,4.93,4.94,1365123,0
+DPRO.US,D,20250812,000000,4.95,4.95,4.51,4.78,2238360,0
+DPRO.US,D,20250813,000000,4.745,4.851,4.5,4.63,1616037,0
+DPRO.US,D,20250814,000000,4.5,4.557,4.4,4.41,1082906,0
+DPRO.US,D,20250815,000000,4.38,4.4385,4.15,4.26,1280611,0
+DPRO.US,D,20250818,000000,4.195,4.4,4.08,4.38,1010706,0
+DPRO.US,D,20250819,000000,4.55,4.55,4.05,4.07,1413936,0
+DPRO.US,D,20250820,000000,4.01,4.18,3.85,4.17,1221153,0
+DPRO.US,D,20250821,000000,4.22,4.22,3.98,4.015,945242,0
+DPRO.US,D,20250822,000000,4.05,4.36,4.025,4.34,1159906,0
+DPRO.US,D,20250825,000000,4.46,4.4799,4.21,4.29,812231,0
+DPRO.US,D,20250826,000000,4.35,4.78,4.35,4.77,2983043,0
+DPRO.US,D,20250827,000000,4.94,5.08,4.6,4.61,2700957,0
+DPRO.US,D,20250828,000000,4.89,5.16,4.795,5.05,2254821,0
+DPRO.US,D,20250829,000000,5.18,5.28,4.82,4.87,1641220,0
+DPRO.US,D,20250902,000000,4.67,4.67,4.38,4.5,1481924,0
+DPRO.US,D,20250903,000000,4.65,4.86,4.54,4.7,944102,0
+DPRO.US,D,20250904,000000,4.695,4.71,4.47,4.51,782464,0
+DPRO.US,D,20250905,000000,4.52,4.58,4.31,4.36,702018,0
+DPRO.US,D,20250908,000000,4.35,4.5665,4.28,4.56,887926,0
+DPRO.US,D,20250909,000000,4.57,4.7,4.5,4.6,668537,0
+DPRO.US,D,20250910,000000,4.7,5.05,4.7,4.89,1359626,0
+DPRO.US,D,20250911,000000,4.95,5.15,4.9,5.03,1387824,0
+DPRO.US,D,20250912,000000,5.09,5.39,4.91,5.33,2422063,0
+DPRO.US,D,20250915,000000,5.345,5.4,4.96,5.22,1603885,0
+DPRO.US,D,20250916,000000,5.2,5.3,5.06,5.24,1182934,0
+DPRO.US,D,20250917,000000,5.25,5.31,4.99,5.14,1225188,0
+DPRO.US,D,20250918,000000,5.19,5.52,5.11,5.46,2974589,0
+DPRO.US,D,20250919,000000,5.64,6.2,5.56,6.13,4986086,0
+DPRO.US,D,20250922,000000,6.04,6.56,5.52,6.55,3886350,0
+DPRO.US,D,20250923,000000,6.39,6.46,6.01,6.1,3511598,0
+DPRO.US,D,20250924,000000,6.18,6.55,6.01,6.21,2845304,0
+DPRO.US,D,20250925,000000,5.99,6.635,5.7905,6.09,3440416,0
+DPRO.US,D,20250926,000000,6.15,6.94,5.89,6.69,5363785,0
+DPRO.US,D,20250929,000000,6.98,7.2,6.4,6.95,5097705,0
+DPRO.US,D,20250930,000000,8.26,9.55,7.85,8.14,60249898,0
+DPRO.US,D,20251001,000000,8.34,10.04,8.27,9.25,16417230,0
+DPRO.US,D,20251002,000000,9.47,11.07,9.43,10.13,11701167,0
+DPRO.US,D,20251003,000000,10.95,12.12,9.65,10.29,12257933,0
+DPRO.US,D,20251006,000000,11.065,11.37,9.3,9.36,9448769,0
+DPRO.US,D,20251007,000000,9.55,10.69,9.45,10.64,6983375,0
+DPRO.US,D,20251008,000000,11.37,11.7,10.91,11.19,6130608,0
+DPRO.US,D,20251009,000000,11.68,13.58,11.56,13.22,11007064,0
+DPRO.US,D,20251010,000000,14.4,14.4,11.51,12.01,9041611,0
+DPRO.US,D,20251013,000000,12.91,14.155,12.04,13.77,5314997,0
+DPRO.US,D,20251014,000000,13.03,13.71,12.35,13.21,4912519,0
+DPRO.US,D,20251015,000000,13.79,13.84,11.01,11.74,6190004,0
+DPRO.US,D,20251016,000000,11.93,12.1,9.5601,9.78,6571413,0
+DPRO.US,D,20251017,000000,9.24,9.63,8.911,9.42,3844914,0
+DPRO.US,D,20251020,000000,10,10.2,8.52,8.68,3695919,0
+DPRO.US,D,20251021,000000,8.81,9.3493,8.6501,8.95,2867720,0
+DPRO.US,D,20251022,000000,8.785,8.785,7.55,8.37,4719329,0
+DPRO.US,D,20251023,000000,8.285,8.538,8.1504,8.24,1353552,0
+DPRO.US,D,20251024,000000,8.55,9.59,8.49,9.44,3293955,0
+DPRO.US,D,20251027,000000,9.9,10.19,9.42,9.53,3671818,0
+DPRO.US,D,20251028,000000,9.04,9.34,8.5738,8.81,2439853,0
+DPRO.US,D,20251029,000000,8.79,8.8,8.31,8.55,2225501,0
+DPRO.US,D,20251030,000000,8.9,10.1899,8.7201,9.81,5201543,0
+DPRO.US,D,20251031,000000,9.53,11.28,9.4,10.95,5144665,0
+DPRO.US,D,20251103,000000,10.79,10.79,9.2607,9.69,3162961,0
+DPRO.US,D,20251104,000000,9.005,9.87,8.6,8.7,2380847,0
+DPRO.US,D,20251105,000000,9,9.18,8.55,8.95,2014084,0
+DPRO.US,D,20251106,000000,9.02,9.07,7.69,7.82,2778452,0
+DPRO.US,D,20251107,000000,7.5,8.47,7.17,8.47,2828011,0
+DPRO.US,D,20251110,000000,8.95,8.99,8.12,8.25,2098118,0
+DPRO.US,D,20251111,000000,8.065,8.3499,7.77,8.1,1190660,0
+DPRO.US,D,20251112,000000,8.175,8.38,7.6,7.8,2163500,0
+DPRO.US,D,20251113,000000,7.95,8.4,7.06,7.24,3272874,0
+DPRO.US,D,20251114,000000,6.66,7.24,6.62,6.88,2195288,0
+DPRO.US,D,20251117,000000,6.78,7,6.19,6.43,1983385,0
+DPRO.US,D,20251118,000000,6.095,6.73,6.03,6.66,1395173,0
+DPRO.US,D,20251119,000000,6.83,7.28,6.6301,7.15,1999297,0
+DPRO.US,D,20251120,000000,8.04,8.48,7.25,7.3,3279095,0
+DPRO.US,D,20251121,000000,7.35,7.42,6.4201,6.62,2546326,0
+DPRO.US,D,20251124,000000,6.65,7.57,6.4347,7.55,1761460,0
+DPRO.US,D,20251125,000000,7.6,7.7,7.06,7.47,1135577,0
+DPRO.US,D,20251126,000000,7.63,7.6702,7.12,7.31,1146412,0
+DPRO.US,D,20251128,000000,7.4,7.5632,7.13,7.31,861736,0
+DPRO.US,D,20251201,000000,7.15,7.26,6.81,6.86,915749,0
+DPRO.US,D,20251202,000000,6.88,7.26,6.88,6.95,992420,0
+DPRO.US,D,20251203,000000,7.01,7.7,6.83,7.65,1837466,0
+DPRO.US,D,20251204,000000,7.74,8.33,7.56,8.27,1891962,0
+DPRO.US,D,20251205,000000,8.17,8.28,7.4601,7.67,1848316,0
+DPRO.US,D,20251208,000000,7.78,7.98,7.28,7.52,1145279,0
+DPRO.US,D,20251209,000000,7.41,7.605,7.15,7.47,922035,0
+DPRO.US,D,20251210,000000,7.34,7.7,7.15,7.3,863444,0
+DPRO.US,D,20251211,000000,7.25,7.65,6.97,7.49,989330,0
+DPRO.US,D,20251212,000000,7.39,7.5,6.88,6.97,1015820,0
+DPRO.US,D,20251215,000000,7.07,7.07,6.256,6.34,1424330,0
+DPRO.US,D,20251216,000000,6.33,6.72,6.32,6.6,645527,0
+DPRO.US,D,20251217,000000,6.6,6.7692,6.07,6.08,1031817,0
+DPRO.US,D,20251218,000000,6.21,6.4,6.09,6.18,1005793,0
+DPRO.US,D,20251219,000000,6.28,7.535,6.1001,7.53,3765172,0
+DPRO.US,D,20251222,000000,7.7,8.465,7.51,8.01,3633070,0
+DPRO.US,D,20251223,000000,7.77,8.23,7.56,8.03,1518587,0
+DPRO.US,D,20251224,000000,8.07,8.36,7.88,8.1,1007864,0
+DPRO.US,D,20251226,000000,8.1,8.1,7.3,7.36,1305436,0
+DPRO.US,D,20251229,000000,7.09,7.45,7,7.03,1081263,0
+DPRO.US,D,20251230,000000,6.87,7.11,6.71,6.75,1121771,0
+DPRO.US,D,20251231,000000,6.73,7,6.56,6.91,1273411,0
+DPRO.US,D,20260102,000000,7.11,7.36,6.785,7.35,1343680,0
+DPRO.US,D,20260105,000000,7.65,8.14,7.36,8.11,2300506,0
+DPRO.US,D,20260106,000000,8.12,8.73,7.85,8.51,2304323,0
+DPRO.US,D,20260107,000000,8.6,8.99,8.1211,8.29,2203570,0
+DPRO.US,D,20260108,000000,8.94,9.63,8.9,9.37,3815091,0
+DPRO.US,D,20260109,000000,9.6,9.95,9.178,9.49,2428548,0
+DPRO.US,D,20260112,000000,9.57,10.335,8.91,9.72,4465179,0
+DPRO.US,D,20260113,000000,10.19,10.3,9.51,9.82,2757659,0
+DPRO.US,D,20260114,000000,9.72,9.78,9.01,9.73,1816337,0
+DPRO.US,D,20260115,000000,10.02,10.19,9.26,9.34,2608562,0
+DPRO.US,D,20260116,000000,9.47,9.85,9.2,9.59,1885244,0
+DPRO.US,D,20260120,000000,9.06,10.62,8.6,9.42,5960707,0
+DPRO.US,D,20260121,000000,9.67,10.34,8.235,9.02,3779438,0
+DPRO.US,D,20260122,000000,9.235,9.805,9.0329,9.66,2302151,0
+DPRO.US,D,20260123,000000,9.65,10.24,9.26,9.57,2307375,0
+DPRO.US,D,20260126,000000,9.3,9.4,8.03,8.05,3167866,0
+DPRO.US,D,20260127,000000,8.16,8.57,7.87,8.52,1599598,0
+DPRO.US,D,20260128,000000,8.69,8.7,8.03,8.39,1260567,0
+DPRO.US,D,20260129,000000,8.49,8.49,7.75,8.05,1130569,0
+DPRO.US,D,20260130,000000,7.7,8.115,7.13,7.29,1692896,0
+DPRO.US,D,20260202,000000,7.725,8.3588,7.343,7.805,3552405,0
+DPRO.US,D,20260203,000000,8.015,8.215,7.58,8.21,1659557,0
+DPRO.US,D,20260204,000000,8.16,8.18,6.91,7.22,2041253,0
+DPRO.US,D,20260205,000000,6.92,7.09,6.44,6.48,1589291,0
+DPRO.US,D,20260206,000000,6.83,7.5,6.64,7.495,1677493,0
+DPRO.US,D,20260209,000000,7.47,7.82,7.24,7.7,911490,0
+DPRO.US,D,20260210,000000,7.68,7.68,7.07,7.11,1176783,0
+DPRO.US,D,20260211,000000,7.32,7.35,6.57,6.85,1495639,0
+DPRO.US,D,20260212,000000,6.93,6.96,6.5562,6.78,896052,0
+DPRO.US,D,20260213,000000,6.82,7.16,6.702,6.89,680978,0
+DPRO.US,D,20260217,000000,6.905,7.33,6.7,7.1,961655,0
+DPRO.US,D,20260218,000000,7.2,8.17,7.06,7.7699,1997779,0
diff --git a/daily/us/nasdaq stocks/1/dsacu.us.txt b/daily/us/nasdaq stocks/1/dsacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb9bee0ce4e8602465075bc7298356feb15cd1d9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dsacu.us.txt	
@@ -0,0 +1,48 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSACU.US,D,20251209,000000,10.04,10.075,10.04,10.05,8196288,0
+DSACU.US,D,20251210,000000,10.05,10.06,10.05,10.05,593880,0
+DSACU.US,D,20251211,000000,10.06,10.06,10.05,10.05,556812,0
+DSACU.US,D,20251212,000000,10.06,10.08,10.03,10.04,556576,0
+DSACU.US,D,20251215,000000,10.05,10.05,10.04,10.04,154948,0
+DSACU.US,D,20251216,000000,10.045,10.05,10.04,10.04,89505,0
+DSACU.US,D,20251217,000000,10.04,10.0468,10.04,10.04,21870,0
+DSACU.US,D,20251218,000000,10.045,10.045,10.035,10.04,594865,0
+DSACU.US,D,20251219,000000,10.0525,10.0525,10.04,10.04,1500,0
+DSACU.US,D,20251222,000000,10.04,10.04,10.04,10.04,115559,0
+DSACU.US,D,20251223,000000,10.04,10.045,10.04,10.04,17364,0
+DSACU.US,D,20251224,000000,10.03,10.045,10.03,10.045,6470,0
+DSACU.US,D,20251226,000000,10.04,10.04,10.04,10.04,3822,0
+DSACU.US,D,20251229,000000,10.04,10.045,10.04,10.045,2682,0
+DSACU.US,D,20251230,000000,10.04,10.06,10.04,10.06,1668,0
+DSACU.US,D,20251231,000000,10.05,10.055,10.04,10.04,21870,0
+DSACU.US,D,20260102,000000,10.05,10.05,10.05,10.05,1671,0
+DSACU.US,D,20260105,000000,10.06,10.06,10.05,10.06,63025,0
+DSACU.US,D,20260106,000000,10.055,10.06,10.05,10.05,14600,0
+DSACU.US,D,20260107,000000,10.095,10.095,10.05,10.06,26304,0
+DSACU.US,D,20260108,000000,10.05,10.06,10.05,10.05,5738,0
+DSACU.US,D,20260109,000000,10.05,10.06,10.05,10.06,13336,0
+DSACU.US,D,20260112,000000,10.055,10.055,10.05,10.05,2515,0
+DSACU.US,D,20260113,000000,10.05,10.08,10.03,10.08,460606,0
+DSACU.US,D,20260114,000000,10.03,10.08,10.03,10.04,6313,0
+DSACU.US,D,20260115,000000,10.04,10.04,10.04,10.04,4325,0
+DSACU.US,D,20260116,000000,10.05,10.05,10.04,10.04,57038,0
+DSACU.US,D,20260120,000000,10.04,10.06,10.04,10.04,96612,0
+DSACU.US,D,20260121,000000,10.04,10.05,10.04,10.04,3184,0
+DSACU.US,D,20260122,000000,10.04,10.055,10.04,10.055,359,0
+DSACU.US,D,20260123,000000,10.05,10.104,10.05,10.06,3697,0
+DSACU.US,D,20260126,000000,10.04,10.0672,10.04,10.05,18863,0
+DSACU.US,D,20260127,000000,10.08,10.08,10.06,10.06,5960,0
+DSACU.US,D,20260128,000000,10.0735,10.125,10.06,10.09,283218,0
+DSACU.US,D,20260129,000000,10.09,10.11,10.09,10.11,43259,0
+DSACU.US,D,20260130,000000,10.1001,10.1001,10.08,10.08,979,0
+DSACU.US,D,20260202,000000,10.08,10.115,10.065,10.115,176854,0
+DSACU.US,D,20260203,000000,10.08,10.13,10.08,10.13,451,0
+DSACU.US,D,20260204,000000,10.103,10.14,10.1,10.14,1260,0
+DSACU.US,D,20260205,000000,10.06,10.13,10.06,10.09,6563,0
+DSACU.US,D,20260206,000000,10.08,10.09,10.08,10.08,1957,0
+DSACU.US,D,20260209,000000,10.0813,10.09,10.07,10.09,1890,0
+DSACU.US,D,20260210,000000,10.07,10.09,10.07,10.09,789,0
+DSACU.US,D,20260211,000000,10.07,10.0729,10.07,10.07,1658,0
+DSACU.US,D,20260212,000000,10.07,10.07,10.07,10.07,3983,0
+DSACU.US,D,20260217,000000,10.07,10.0726,10.07,10.07,129808,0
+DSACU.US,D,20260218,000000,10.14,10.14,10.0699,10.07,97241,0
diff --git a/daily/us/nasdaq stocks/1/ecor.us.txt b/daily/us/nasdaq stocks/1/ecor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29caac09b68cafb4b717178276da29e8cf7187dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ecor.us.txt	
@@ -0,0 +1,1925 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECOR.US,D,20180622,000000,269.987,301.335,265.637,297.735,121870.55989,0
+ECOR.US,D,20180625,000000,299.985,303.735,273.751,278.986,12736.6368,0
+ECOR.US,D,20180626,000000,281.986,289.921,273.736,274.636,5067.38669,0
+ECOR.US,D,20180627,000000,278.986,285.436,269.987,271.036,14637.93186,0
+ECOR.US,D,20180628,000000,269.987,284.836,254.987,261.887,4615.03074,0
+ECOR.US,D,20180629,000000,261.887,261.887,228.289,247.638,6045.36892,0
+ECOR.US,D,20180702,000000,244.488,255.212,230.238,232.488,3483.84085,0
+ECOR.US,D,20180703,000000,236.988,239.988,226.639,233.538,2171.4419,0
+ECOR.US,D,20180705,000000,236.238,241.488,236.238,238.188,530.89321,0
+ECOR.US,D,20180706,000000,236.238,247.938,235.338,235.488,2143.37383,0
+ECOR.US,D,20180709,000000,237.438,246.723,211.189,215.239,10317.38251,0
+ECOR.US,D,20180710,000000,215.239,218.839,210.589,211.639,5308.19873,0
+ECOR.US,D,20180711,000000,211.189,213.589,199.79,203.39,11833.925,0
+ECOR.US,D,20180712,000000,204.59,220.189,200.99,217.489,6048.9691,0
+ECOR.US,D,20180713,000000,219.739,228.739,210.889,223.489,4869.31012,0
+ECOR.US,D,20180716,000000,225.739,232.338,213.739,219.589,6263.57983,0
+ECOR.US,D,20180717,000000,226.939,246.594,223.189,239.238,12025.60125,0
+ECOR.US,D,20180718,000000,239.988,251.762,238.488,242.988,6295.91478,0
+ECOR.US,D,20180719,000000,243.738,269.387,229.939,237.588,10563.72816,0
+ECOR.US,D,20180720,000000,236.088,251.987,224.989,229.939,4937.5802,0
+ECOR.US,D,20180723,000000,229.489,233.238,219.139,221.989,5122.12276,0
+ECOR.US,D,20180724,000000,223.489,230.988,217.639,219.739,9159.59129,0
+ECOR.US,D,20180725,000000,218.989,218.989,212.239,217.489,6163.30815,0
+ECOR.US,D,20180726,000000,217.489,217.489,210.439,211.489,4683.23415,0
+ECOR.US,D,20180727,000000,212.239,212.239,196.34,205.94,4164.54155,0
+ECOR.US,D,20180730,000000,211.939,212.239,198.74,202.34,6028.43474,0
+ECOR.US,D,20180731,000000,203.24,209.24,198.74,202.49,3214.42738,0
+ECOR.US,D,20180801,000000,199.04,202.49,198.74,199.19,4108.27207,0
+ECOR.US,D,20180802,000000,201.74,203.99,199.34,202.49,1540.61036,0
+ECOR.US,D,20180803,000000,202.49,204.59,200.841,201.89,959.04795,0
+ECOR.US,D,20180806,000000,201.74,204.557,192.74,197.09,4287.01434,0
+ECOR.US,D,20180807,000000,197.09,208.833,194.99,197.84,1240.7287,0
+ECOR.US,D,20180808,000000,198.74,206.24,196.49,199.19,3546.1773,0
+ECOR.US,D,20180809,000000,199.64,205.578,192.74,195.29,2817.60754,0
+ECOR.US,D,20180810,000000,195.29,201.29,193.64,197.39,3862.1931,0
+ECOR.US,D,20180813,000000,198.14,216.289,196.49,209.24,16350.68416,0
+ECOR.US,D,20180814,000000,216.139,217.039,193.415,204.29,8464.4232,0
+ECOR.US,D,20180815,000000,202.49,209.015,195.215,197.24,3555.77778,0
+ECOR.US,D,20180816,000000,198.14,205.94,193.34,204.74,5559.01127,0
+ECOR.US,D,20180817,000000,204.29,209.24,195.74,203.39,10849.47578,0
+ECOR.US,D,20180820,000000,202.64,209.99,197.39,207.74,2987.4827,0
+ECOR.US,D,20180821,000000,209.99,223.939,204.89,207.89,8767.57169,0
+ECOR.US,D,20180822,000000,214.939,224.239,210.289,220.789,4406.887,0
+ECOR.US,D,20180823,000000,221.389,238.835,218.989,225.889,2659.86632,0
+ECOR.US,D,20180824,000000,227.689,230.988,209.69,215.839,6281.71407,0
+ECOR.US,D,20180827,000000,214.639,218.989,203.24,203.99,3428.23807,0
+ECOR.US,D,20180828,000000,203.24,212.689,203.24,203.84,1619.21429,0
+ECOR.US,D,20180829,000000,203.99,217.789,203.99,211.789,1268.86344,0
+ECOR.US,D,20180830,000000,211.189,262.434,211.189,242.838,10883.81083,0
+ECOR.US,D,20180831,000000,244.188,254.972,236.538,244.488,4909.24545,0
+ECOR.US,D,20180904,000000,244.488,261.722,234.588,257.987,7508.57541,0
+ECOR.US,D,20180905,000000,256.187,259.487,247.788,255.737,3790.58952,0
+ECOR.US,D,20180906,000000,257.237,266.237,243.489,256.187,4916.51248,0
+ECOR.US,D,20180907,000000,254.237,267.737,248.238,262.037,6807.60703,0
+ECOR.US,D,20180910,000000,263.687,269.837,253.487,261.287,7033.21831,0
+ECOR.US,D,20180911,000000,260.237,266.837,258.737,263.087,3674.71706,0
+ECOR.US,D,20180912,000000,263.387,266.462,250.487,254.387,6890.87786,0
+ECOR.US,D,20180913,000000,254.987,257.537,245.988,252.737,3862.45978,0
+ECOR.US,D,20180914,000000,252.437,254.987,233.688,237.138,2805.27359,0
+ECOR.US,D,20180917,000000,235.638,245.388,201.407,214.789,10413.92067,0
+ECOR.US,D,20180918,000000,214.789,232.473,205.64,216.139,3859.25962,0
+ECOR.US,D,20180919,000000,215.989,232.188,207.29,208.94,3580.11233,0
+ECOR.US,D,20180920,000000,209.54,223.489,204.29,206.09,6776.13879,0
+ECOR.US,D,20180921,000000,211.489,222.739,203.84,206.99,41265.92986,0
+ECOR.US,D,20180924,000000,206.99,218.989,204.59,216.139,5331.86658,0
+ECOR.US,D,20180925,000000,217.339,226.189,210.289,217.189,4030.53485,0
+ECOR.US,D,20180926,000000,218.389,221.239,211.489,214.039,2025.90129,0
+ECOR.US,D,20180927,000000,215.089,215.089,208.49,209.99,2594.52972,0
+ECOR.US,D,20180928,000000,209.84,212.989,202.79,209.99,2789.80615,0
+ECOR.US,D,20181001,000000,211.789,214.339,202.49,214.189,9431.47155,0
+ECOR.US,D,20181002,000000,214.939,217.024,206.315,212.539,3013.01731,0
+ECOR.US,D,20181003,000000,212.689,212.989,206.84,212.539,4174.27537,0
+ECOR.US,D,20181004,000000,211.489,216.889,200.24,200.84,2418.58759,0
+ECOR.US,D,20181005,000000,201.14,203.241,194.24,199.79,2975.81545,0
+ECOR.US,D,20181008,000000,199.79,203.69,197.24,198.44,1399.4033,0
+ECOR.US,D,20181009,000000,197.54,212.031,190.94,196.64,3379.63564,0
+ECOR.US,D,20181010,000000,196.34,202.925,192.59,193.04,4672.2336,0
+ECOR.US,D,20181011,000000,191.99,198.139,184.341,185.091,3272.63029,0
+ECOR.US,D,20181012,000000,188.091,194.09,170.991,176.691,3361.10138,0
+ECOR.US,D,20181015,000000,177.141,185.841,175.491,180.141,3257.29619,0
+ECOR.US,D,20181016,000000,181.791,192.44,179.841,187.191,3202.09343,0
+ECOR.US,D,20181017,000000,187.191,187.191,180.591,185.241,1886.82767,0
+ECOR.US,D,20181018,000000,185.991,185.991,179.991,182.091,761.17139,0
+ECOR.US,D,20181019,000000,182.241,182.991,158.527,179.841,2366.785,0
+ECOR.US,D,20181022,000000,179.841,179.841,168.742,174.666,836.90851,0
+ECOR.US,D,20181023,000000,172.341,183.462,159.142,175.191,736.43682,0
+ECOR.US,D,20181024,000000,175.641,180.216,172.641,172.641,764.77157,0
+ECOR.US,D,20181025,000000,172.491,178.116,158.992,166.192,9147.52402,0
+ECOR.US,D,20181026,000000,165.142,171.666,161.392,161.542,6807.27368,0
+ECOR.US,D,20181029,000000,163.642,172.341,151.492,155.092,4615.43076,0
+ECOR.US,D,20181030,000000,154.042,157.867,149.993,151.042,2711.86892,0
+ECOR.US,D,20181031,000000,152.542,154.792,144.593,150.442,3429.23812,0
+ECOR.US,D,20181101,000000,151.342,165.565,149.993,154.492,4865.24325,0
+ECOR.US,D,20181102,000000,155.242,162.292,155.242,156.142,2324.58289,0
+ECOR.US,D,20181105,000000,156.442,168.142,150.742,151.942,2575.52877,0
+ECOR.US,D,20181106,000000,151.492,160.042,146.243,150.442,5649.54913,0
+ECOR.US,D,20181107,000000,151.792,158.692,144.143,145.493,9459.33961,0
+ECOR.US,D,20181108,000000,145.493,148.493,131.693,140.393,5034.58505,0
+ECOR.US,D,20181109,000000,136.343,147.443,136.343,140.993,3324.09953,0
+ECOR.US,D,20181112,000000,142.193,142.193,122.394,124.794,7282.3641,0
+ECOR.US,D,20181113,000000,126.894,126.894,104.995,106.045,17278.46388,0
+ECOR.US,D,20181114,000000,111.144,119.844,95.8452,103.195,7860.92636,0
+ECOR.US,D,20181115,000000,104.995,116.613,101.995,103.495,6539.6603,0
+ECOR.US,D,20181116,000000,103.795,109.645,93.5953,101.545,6806.47364,0
+ECOR.US,D,20181119,000000,101.545,101.545,95.6952,95.9952,4112.8723,0
+ECOR.US,D,20181120,000000,95.8452,101.807,80.996,89.3955,12215.34407,0
+ECOR.US,D,20181121,000000,91.4969,97.0451,91.3454,92.8454,2249.91249,0
+ECOR.US,D,20181123,000000,91.4954,98.4701,91.4954,96.1452,1281.66408,0
+ECOR.US,D,20181126,000000,97.0451,97.0451,84.7458,91.4954,4447.95572,0
+ECOR.US,D,20181127,000000,90.4455,97.1261,90.2955,95.8452,4410.75386,0
+ECOR.US,D,20181128,000000,101.245,108.295,100.345,102.595,6498.12489,0
+ECOR.US,D,20181129,000000,102.595,109.495,97.4951,103.945,4011.26722,0
+ECOR.US,D,20181130,000000,104.545,108.835,97.9451,99.895,3049.15245,0
+ECOR.US,D,20181203,000000,100.495,106.945,97.9826,101.995,4423.75451,0
+ECOR.US,D,20181204,000000,102.595,102.595,95.9952,98.5451,4151.27422,0
+ECOR.US,D,20181206,000000,98.0951,98.5526,94.7953,95.2452,4237.87855,0
+ECOR.US,D,20181207,000000,95.5452,96.2202,78.8961,79.496,6265.97995,0
+ECOR.US,D,20181210,000000,79.496,86.3957,79.346,79.496,1631.4149,0
+ECOR.US,D,20181211,000000,80.546,82.9999,71.8464,73.6463,5930.89653,0
+ECOR.US,D,20181212,000000,74.9963,87.2206,71.6964,73.4963,5852.69262,0
+ECOR.US,D,20181213,000000,74.0963,75.7462,68.3966,68.9966,7174.29203,0
+ECOR.US,D,20181214,000000,67.9466,71.9964,63.1468,63.1468,17351.60087,0
+ECOR.US,D,20181217,000000,67.4966,75.5962,62.3969,74.3963,15649.24909,0
+ECOR.US,D,20181218,000000,80.546,80.546,69.5965,71.3964,7295.6981,0
+ECOR.US,D,20181219,000000,71.2464,86.5457,71.2464,85.4957,6389.11944,0
+ECOR.US,D,20181220,000000,87.2956,100.645,83.3958,89.0955,16623.69781,0
+ECOR.US,D,20181221,000000,89.2455,94.3933,75.2197,88.1956,19683.11744,0
+ECOR.US,D,20181224,000000,88.0456,90.3075,82.4959,83.5458,3464.23987,0
+ECOR.US,D,20181226,000000,84.4458,93.2053,82.4959,85.7957,7130.42317,0
+ECOR.US,D,20181227,000000,85.7057,85.7057,82.7959,84.4458,1561.4114,0
+ECOR.US,D,20181228,000000,84.4458,88.0456,81.1459,85.3457,5143.19048,0
+ECOR.US,D,20181231,000000,86.2457,95.6952,86.2457,93.8953,9457.93954,0
+ECOR.US,D,20190102,000000,92.3954,108.745,90.4455,106.645,15193.49297,0
+ECOR.US,D,20190103,000000,106.945,114.594,98.9951,113.994,15584.17917,0
+ECOR.US,D,20190104,000000,115.494,129.744,114.744,125.394,13640.08197,0
+ECOR.US,D,20190107,000000,125.394,126.261,108.595,109.195,24170.74181,0
+ECOR.US,D,20190108,000000,108.145,108.437,87.4456,88.3456,25330.79981,0
+ECOR.US,D,20190109,000000,88.6456,89.8455,79.196,84.1458,31582.31237,0
+ECOR.US,D,20190110,000000,83.9958,90.5955,79.046,87.5956,22114.50567,0
+ECOR.US,D,20190111,000000,86.3957,89.3955,79.496,80.696,10952.08091,0
+ECOR.US,D,20190114,000000,80.846,83.0958,72.3009,75.7462,8099.33828,0
+ECOR.US,D,20190115,000000,76.4962,76.9342,70.4965,73.4963,11233.895,0
+ECOR.US,D,20190116,000000,73.3463,75.3757,72.1464,72.5964,4664.09986,0
+ECOR.US,D,20190117,000000,73.0463,75.5962,70.1965,74.2463,6999.54996,0
+ECOR.US,D,20190118,000000,75.2962,80.396,72.0714,78.2961,5651.08254,0
+ECOR.US,D,20190122,000000,78.2961,86.5457,78.2961,84.2958,6826.14129,0
+ECOR.US,D,20190123,000000,84.8958,87.7456,82.6459,87.5956,2437.65521,0
+ECOR.US,D,20190124,000000,86.9957,92.2454,83.8713,88.3456,3660.04966,0
+ECOR.US,D,20190125,000000,91.4954,91.4954,83.9958,89.8455,4627.69804,0
+ECOR.US,D,20190128,000000,88.9456,92.8454,87.2956,90.7455,4773.50533,0
+ECOR.US,D,20190129,000000,91.0454,92.9954,89.9955,92.0954,3908.59542,0
+ECOR.US,D,20190130,000000,92.0954,95.9952,90.7455,94.3453,3050.01916,0
+ECOR.US,D,20190131,000000,94.4953,104.393,94.4953,100.195,12208.07704,0
+ECOR.US,D,20190201,000000,100.945,103.945,98.2451,98.5451,4421.42106,0
+ECOR.US,D,20190204,000000,96.8952,106.345,96.0057,102.745,4033.86835,0
+ECOR.US,D,20190205,000000,103.045,111.144,100.795,105.895,5500.74169,0
+ECOR.US,D,20190206,000000,106.495,110.544,101.395,110.544,6014.83406,0
+ECOR.US,D,20190207,000000,109.795,112.343,104.845,111.294,3161.22472,0
+ECOR.US,D,20190208,000000,110.394,111.144,97.8701,99.745,6356.91783,0
+ECOR.US,D,20190211,000000,100.945,101.995,92.4299,101.395,6996.68315,0
+ECOR.US,D,20190212,000000,101.245,103.495,95.9952,101.245,1747.88739,0
+ECOR.US,D,20190213,000000,99.295,105.895,98.2451,103.645,3174.42538,0
+ECOR.US,D,20190214,000000,104.995,112.494,103.195,108.895,3422.03776,0
+ECOR.US,D,20190215,000000,109.345,110.844,101.995,103.045,5027.71804,0
+ECOR.US,D,20190219,000000,105.745,109.343,101.245,103.045,2609.59714,0
+ECOR.US,D,20190220,000000,103.045,103.495,97.0451,103.345,7505.24191,0
+ECOR.US,D,20190221,000000,103.195,116.244,102.745,115.044,5844.22553,0
+ECOR.US,D,20190222,000000,115.644,153.667,109.495,134.543,27350.63413,0
+ECOR.US,D,20190225,000000,138.593,142.343,133.343,136.043,11126.5563,0
+ECOR.US,D,20190226,000000,137.543,143.693,127.794,133.193,10793.53965,0
+ECOR.US,D,20190227,000000,133.193,138.593,128.394,132.743,8430.28816,0
+ECOR.US,D,20190228,000000,132.443,135.893,123.594,131.093,7315.29908,0
+ECOR.US,D,20190301,000000,132.293,135.293,124.344,134.543,5603.68017,0
+ECOR.US,D,20190304,000000,136.043,136.493,125.544,127.494,11184.15918,0
+ECOR.US,D,20190305,000000,129.894,130.643,116.994,123.594,11186.15928,0
+ECOR.US,D,20190306,000000,122.019,124.044,112.794,117.444,11865.9266,0
+ECOR.US,D,20190307,000000,115.194,122.994,114.144,121.494,5541.74374,0
+ECOR.US,D,20190308,000000,121.344,122.844,109.195,113.394,8834.90839,0
+ECOR.US,D,20190311,000000,113.456,122.094,109.495,120.894,6748.27073,0
+ECOR.US,D,20190312,000000,122.544,125.544,112.194,114.744,4120.27267,0
+ECOR.US,D,20190313,000000,115.494,119.394,109.195,114.894,16089.27109,0
+ECOR.US,D,20190314,000000,115.794,118.944,106.12,112.944,10439.45528,0
+ECOR.US,D,20190315,000000,111.444,115.494,110.994,113.694,38629.13136,0
+ECOR.US,D,20190318,000000,115.194,124.344,112.644,124.044,11510.84218,0
+ECOR.US,D,20190319,000000,123.894,126.744,115.794,125.244,15101.08835,0
+ECOR.US,D,20190320,000000,124.494,127.344,117.744,122.844,12833.975,0
+ECOR.US,D,20190321,000000,123.894,134.693,123.894,134.243,19278.36387,0
+ECOR.US,D,20190322,000000,131.899,136.493,123.219,125.994,11183.55915,0
+ECOR.US,D,20190325,000000,127.794,129.894,121.794,123.594,20906.51194,0
+ECOR.US,D,20190326,000000,124.794,126.444,110.696,116.394,9893.29464,0
+ECOR.US,D,20190327,000000,115.344,115.344,105.745,112.794,15394.103,0
+ECOR.US,D,20190328,000000,103.195,119.694,95.6952,114.444,9130.12315,0
+ECOR.US,D,20190329,000000,114.294,114.294,103.195,104.995,12727.76969,0
+ECOR.US,D,20190401,000000,105.145,107.695,98.2451,100.795,9654.41603,0
+ECOR.US,D,20190402,000000,101.095,101.095,91.1954,92.2454,15155.35773,0
+ECOR.US,D,20190403,000000,93.1453,97.6451,81.8959,82.6459,8761.97141,0
+ECOR.US,D,20190404,000000,82.4959,86.6942,82.4959,84.4458,5923.02947,0
+ECOR.US,D,20190405,000000,85.3457,86.1707,82.6459,84.8958,4958.04789,0
+ECOR.US,D,20190408,000000,84.7458,85.7957,83.2458,83.8458,5091.5879,0
+ECOR.US,D,20190409,000000,83.3958,86.8457,83.2458,83.6958,6952.14759,0
+ECOR.US,D,20190410,000000,84.4458,85.4207,81.7459,82.7959,3877.92722,0
+ECOR.US,D,20190411,000000,82.7959,82.9459,80.996,82.1959,5333.6,0
+ECOR.US,D,20190412,000000,82.7959,86.3957,81.5959,85.7957,5332.2666,0
+ECOR.US,D,20190415,000000,86.0957,97.4951,86.0957,95.2452,6665.6666,0
+ECOR.US,D,20190416,000000,95.9952,98.0951,87.4456,91.0454,12481.75739,0
+ECOR.US,D,20190417,000000,90.7455,90.7455,84.7458,86.3957,2890.07783,0
+ECOR.US,D,20190418,000000,86.5457,95.9952,86.2457,95.9952,2223.11115,0
+ECOR.US,D,20190422,000000,95.9952,96.8952,89.6955,92.0954,3308.8321,0
+ECOR.US,D,20190423,000000,92.5454,94.4953,90.7005,92.6954,1958.49792,0
+ECOR.US,D,20190424,000000,92.6954,94.1953,89.8455,91.4954,1688.95111,0
+ECOR.US,D,20190425,000000,91.1954,95.2452,91.1954,95.0952,2486.85767,0
+ECOR.US,D,20190426,000000,95.5452,95.5452,92.5454,93.2953,2091.90459,0
+ECOR.US,D,20190429,000000,93.5953,95.3952,91.4954,93.7453,8383.01913,0
+ECOR.US,D,20190430,000000,94.3453,96.6702,89.6205,93.7453,5432.13826,0
+ECOR.US,D,20190501,000000,93.5953,96.2952,93.5953,95.2452,5351.73424,0
+ECOR.US,D,20190502,000000,95.0952,95.0952,92.5454,94.4953,3730.58652,0
+ECOR.US,D,20190503,000000,94.4953,94.4953,89.2455,93.7453,9537.27684,0
+ECOR.US,D,20190506,000000,93.7453,93.7453,90.3795,91.7954,4544.02719,0
+ECOR.US,D,20190507,000000,90.7455,91.9454,88.6456,89.8455,3418.03756,0
+ECOR.US,D,20190508,000000,90.5955,91.7954,86.8457,88.4956,5969.96515,0
+ECOR.US,D,20190509,000000,88.3456,94.4953,83.2458,92.2454,27021.28433,0
+ECOR.US,D,20190510,000000,91.7954,94.6453,88.3456,89.5455,11259.69629,0
+ECOR.US,D,20190513,000000,90.1455,90.1455,85.7957,85.7957,3234.62839,0
+ECOR.US,D,20190514,000000,86.3957,92.3954,79.946,79.946,10449.72246,0
+ECOR.US,D,20190515,000000,75.7462,76.0462,55.7972,56.2472,39713.78559,0
+ECOR.US,D,20190516,000000,56.2472,59.697,56.2472,56.8472,16830.04146,0
+ECOR.US,D,20190517,000000,56.2472,56.8472,42.2979,44.9978,30556.12773,0
+ECOR.US,D,20190520,000000,45.4477,50.0975,42.6819,46.7977,12010.73384,0
+ECOR.US,D,20190521,000000,46.6477,47.8476,44.0978,46.9477,5235.66177,0
+ECOR.US,D,20190522,000000,46.6477,47.6976,39.898,40.498,12421.9544,0
+ECOR.US,D,20190523,000000,41.3979,41.9979,38.2481,39.748,8387.41935,0
+ECOR.US,D,20190524,000000,39.898,41.3529,36.8982,37.9481,13282.06407,0
+ECOR.US,D,20190528,000000,38.2481,39.148,32.6984,32.8484,20236.47844,0
+ECOR.US,D,20190529,000000,32.6984,33.0658,30.0735,30.8985,23276.03041,0
+ECOR.US,D,20190530,000000,35.3982,35.5482,26.5487,29.2485,52501.15826,0
+ECOR.US,D,20190531,000000,28.3486,28.3486,22.9489,25.6487,34199.64323,0
+ECOR.US,D,20190603,000000,25.6487,25.8287,22.5739,24.7488,21796.62311,0
+ECOR.US,D,20190604,000000,24.8988,27.5236,23.3238,25.1987,39139.69022,0
+ECOR.US,D,20190605,000000,25.9487,26.5487,22.3489,25.3487,28837.64181,0
+ECOR.US,D,20190606,000000,27.2986,27.2986,24.2988,24.8238,15901.66171,0
+ECOR.US,D,20190607,000000,25.6487,34.4983,25.0487,33.5983,55388.30261,0
+ECOR.US,D,20190610,000000,35.5482,35.6982,29.2485,29.9985,37921.76266,0
+ECOR.US,D,20190611,000000,29.8485,29.8485,25.4987,27.7486,19945.19721,0
+ECOR.US,D,20190612,000000,28.1986,28.1986,24.8988,25.7987,12023.20113,0
+ECOR.US,D,20190613,000000,25.9487,32.9984,25.9487,32.6984,31702.51838,0
+ECOR.US,D,20190614,000000,32.5484,32.6684,29.2485,29.3985,16205.4769,0
+ECOR.US,D,20190617,000000,29.3985,31.1984,28.9501,29.6985,7707.31868,0
+ECOR.US,D,20190618,000000,29.8485,30.2985,27.2986,27.2986,13029.78479,0
+ECOR.US,D,20190619,000000,27.5986,29.8485,27.4486,29.0985,7246.76232,0
+ECOR.US,D,20190620,000000,29.3985,30.5985,28.4986,29.8485,24845.9089,0
+ECOR.US,D,20190621,000000,29.5485,32.5349,28.2091,31.7984,27363.30143,0
+ECOR.US,D,20190624,000000,31.9484,32.2484,27.1501,28.1986,28520.62596,0
+ECOR.US,D,20190625,000000,27.7486,28.1806,25.7837,25.9487,22507.59199,0
+ECOR.US,D,20190626,000000,26.2487,28.0486,25.7987,26.6987,12037.66852,0
+ECOR.US,D,20190627,000000,26.8487,28.3486,26.2487,27.5986,6837.60853,0
+ECOR.US,D,20190628,000000,27.4486,29.9985,27.1486,29.9985,44266.67989,0
+ECOR.US,D,20190701,000000,30.4485,30.8985,29.2485,29.5485,9771.08853,0
+ECOR.US,D,20190702,000000,29.6985,30.8985,29.2485,30.2985,9586.81265,0
+ECOR.US,D,20190703,000000,30.4485,32.0984,27.2986,27.7486,6099.43829,0
+ECOR.US,D,20190705,000000,27.2986,29.2485,26.3987,26.8487,5719.01927,0
+ECOR.US,D,20190708,000000,26.8487,27.9136,25.4987,26.5487,12381.88573,0
+ECOR.US,D,20190709,000000,26.5487,26.8487,25.4987,25.6487,4997.84988,0
+ECOR.US,D,20190710,000000,25.9487,26.3987,24.8988,25.0487,5388.06939,0
+ECOR.US,D,20190711,000000,24.8988,25.3487,23.0613,25.3487,14248.37905,0
+ECOR.US,D,20190712,000000,25.3487,25.6397,23.9988,24.2988,6788.40607,0
+ECOR.US,D,20190715,000000,24.7488,25.4987,23.2488,24.1488,5858.15956,0
+ECOR.US,D,20190716,000000,23.6988,23.8488,20.249,20.999,16961.11468,0
+ECOR.US,D,20190717,000000,21.4489,22.3909,20.849,20.849,3729.78648,0
+ECOR.US,D,20190718,000000,19.499,20.999,18.8991,19.499,9335.26674,0
+ECOR.US,D,20190719,000000,19.049,20.594,18.7491,18.7491,5290.2645,0
+ECOR.US,D,20190722,000000,19.199,19.199,18.7491,18.7491,8884.64421,0
+ECOR.US,D,20190723,000000,18.8991,27.8386,18.4491,23.0988,68523.29266,0
+ECOR.US,D,20190724,000000,22.9489,24.1488,20.399,22.4989,11597.71319,0
+ECOR.US,D,20190725,000000,22.7989,22.9489,19.799,20.399,8161.00803,0
+ECOR.US,D,20190726,000000,20.549,21.7489,20.1215,20.999,3622.24777,0
+ECOR.US,D,20190729,000000,20.849,21.7489,20.849,20.999,2710.20217,0
+ECOR.US,D,20190730,000000,20.849,22.7989,20.849,21.5989,5651.94925,0
+ECOR.US,D,20190731,000000,21.8989,23.0988,20.849,21.1489,2444.98891,0
+ECOR.US,D,20190801,000000,21.1489,22.4239,18.7491,18.8991,4129.40646,0
+ECOR.US,D,20190802,000000,19.499,20.999,19.199,19.274,6967.28168,0
+ECOR.US,D,20190805,000000,18.7491,20.099,18.7491,19.349,1869.09345,0
+ECOR.US,D,20190806,000000,19.799,20.399,18.7491,19.799,2999.41663,0
+ECOR.US,D,20190807,000000,19.349,21.2989,18.7491,20.549,3684.98424,0
+ECOR.US,D,20190808,000000,21.5989,22.4989,20.849,21.8989,3427.43803,0
+ECOR.US,D,20190809,000000,22.0489,23.0988,21.4489,22.4989,3735.58677,0
+ECOR.US,D,20190812,000000,21.5569,24.5928,21.4489,23.3988,6700.335,0
+ECOR.US,D,20190813,000000,21.1489,24.2988,21.1489,23.3988,5292.53128,0
+ECOR.US,D,20190814,000000,22.7989,22.7989,18.9936,20.849,10561.72806,0
+ECOR.US,D,20190815,000000,20.549,24.8988,20.549,22.6489,10800.27332,0
+ECOR.US,D,20190816,000000,22.6489,25.0487,22.1989,24.5988,11265.76326,0
+ECOR.US,D,20190819,000000,24.5988,27.2986,24.1488,25.3487,10042.90212,0
+ECOR.US,D,20190820,000000,26.0987,26.4212,24.7488,25.4237,6126.973,0
+ECOR.US,D,20190821,000000,25.6487,28.1986,25.6487,27.2986,14064.10317,0
+ECOR.US,D,20190822,000000,28.3486,28.3486,25.3487,26.5487,3672.51695,0
+ECOR.US,D,20190823,000000,26.2487,26.2487,22.9489,23.5488,8301.14837,0
+ECOR.US,D,20190826,000000,23.8488,26.6987,23.8488,25.6487,5881.76074,0
+ECOR.US,D,20190827,000000,25.7987,25.7987,22.9489,23.5488,5225.92795,0
+ECOR.US,D,20190828,000000,23.3988,25.9487,23.0988,25.4987,2867.14335,0
+ECOR.US,D,20190829,000000,25.4987,29.3985,24.7488,28.0486,11790.38949,0
+ECOR.US,D,20190830,000000,28.3486,29.8485,28.0486,28.6486,6544.86056,0
+ECOR.US,D,20190903,000000,28.6486,29.5485,26.5487,29.0985,5464.20653,0
+ECOR.US,D,20190904,000000,29.3985,33.7243,28.4986,33.2983,11826.52463,0
+ECOR.US,D,20190905,000000,34.4983,38.6981,31.4984,38.2481,20478.75722,0
+ECOR.US,D,20190906,000000,38.2481,44.8478,36.7482,43.3478,21231.46152,0
+ECOR.US,D,20190909,000000,42.7479,44.2478,38.9981,43.3478,10897.14483,0
+ECOR.US,D,20190910,000000,43.4978,52.4974,41.2479,49.0475,15244.42885,0
+ECOR.US,D,20190911,000000,50.2475,52.6474,44.9978,52.1974,16088.60439,0
+ECOR.US,D,20190912,000000,52.4974,54.7473,49.6475,54.1473,13881.76072,0
+ECOR.US,D,20190913,000000,53.3973,56.9972,50.2475,56.2472,14054.90271,0
+ECOR.US,D,20190916,000000,55.4972,59.997,53.5473,58.3471,17673.08361,0
+ECOR.US,D,20190917,000000,58.6471,62.0969,56.6972,60.747,11220.96102,0
+ECOR.US,D,20190918,000000,61.6469,73.4963,59.697,71.2464,30444.58882,0
+ECOR.US,D,20190919,000000,72.8964,84.5958,70.1215,74.3963,61673.68353,0
+ECOR.US,D,20190920,000000,74.2463,78.5961,65.9967,74.9963,52350.68407,0
+ECOR.US,D,20190923,000000,75.2962,75.2962,59.997,62.6969,30821.00764,0
+ECOR.US,D,20190924,000000,61.9469,64.3468,40.498,50.3975,42870.34341,0
+ECOR.US,D,20190925,000000,46.6477,47.8701,37.6466,38.5481,37756.02104,0
+ECOR.US,D,20190926,000000,38.9981,43.4963,36.4482,37.1981,22042.83542,0
+ECOR.US,D,20190927,000000,36.4482,36.4482,31.6484,32.6234,18984.88253,0
+ECOR.US,D,20190930,000000,31.9484,33.1483,30.4485,32.8484,10164.04151,0
+ECOR.US,D,20191001,000000,32.2484,32.8484,26.9987,27.8986,16028.60139,0
+ECOR.US,D,20191002,000000,27.7486,30.8985,26.9987,29.9985,14600.99668,0
+ECOR.US,D,20191003,000000,29.9985,29.9985,27.4486,29.6985,5228.99477,0
+ECOR.US,D,20191004,000000,30.8985,46.6657,30.8985,40.048,82902.61159,0
+ECOR.US,D,20191007,000000,39.748,43.1978,36.5982,38.3981,24418.35419,0
+ECOR.US,D,20191008,000000,37.0481,38.2481,33.8983,35.5482,13340.53366,0
+ECOR.US,D,20191009,000000,35.8482,41.2479,35.8482,39.298,11058.41956,0
+ECOR.US,D,20191010,000000,39.298,39.688,35.2482,36.2982,5893.02797,0
+ECOR.US,D,20191011,000000,36.4482,40.198,28.9486,31.0484,17616.08076,0
+ECOR.US,D,20191014,000000,29.9985,32.2484,28.7986,29.5485,12500.82501,0
+ECOR.US,D,20191015,000000,28.9486,30.3135,25.7987,28.3486,15935.99676,0
+ECOR.US,D,20191016,000000,28.0486,29.0235,27.4486,28.1986,5271.99692,0
+ECOR.US,D,20191017,000000,28.3486,31.0484,27.1486,29.3985,12800.50666,0
+ECOR.US,D,20191018,000000,29.8485,30.8085,28.0486,28.1986,7848.12572,0
+ECOR.US,D,20191021,000000,28.7986,29.2485,28.1986,28.6486,5714.35237,0
+ECOR.US,D,20191022,000000,28.1986,29.8485,28.1986,29.5485,5457.67287,0
+ECOR.US,D,20191023,000000,29.5485,31.1969,28.4986,30.8985,7569.31178,0
+ECOR.US,D,20191024,000000,30.7485,30.7485,27.7486,27.8986,11261.2297,0
+ECOR.US,D,20191025,000000,27.8986,29.2485,27.7486,27.7486,5931.36322,0
+ECOR.US,D,20191028,000000,27.8986,28.9486,26.3987,27.1486,7810.85719,0
+ECOR.US,D,20191029,000000,28.4986,28.4986,24.7488,25.3487,8185.20924,0
+ECOR.US,D,20191030,000000,25.1987,25.6487,20.5505,21.8989,28129.47307,0
+ECOR.US,D,20191031,000000,21.7489,24.5988,21.2989,23.6988,13013.58398,0
+ECOR.US,D,20191101,000000,23.3988,24.7488,22.1989,23.2488,10437.32184,0
+ECOR.US,D,20191104,000000,23.0988,25.7237,23.0988,25.3487,7387.23601,0
+ECOR.US,D,20191105,000000,25.0487,25.3487,22.3489,22.5739,12642.89878,0
+ECOR.US,D,20191106,000000,22.7989,23.9988,22.6489,22.7239,3119.35596,0
+ECOR.US,D,20191107,000000,22.6489,23.8473,21.8989,23.2488,4645.76561,0
+ECOR.US,D,20191108,000000,23.0988,25.9487,22.9489,24.4488,5098.85493,0
+ECOR.US,D,20191111,000000,24.4488,25.3487,23.9988,24.5988,3280.89737,0
+ECOR.US,D,20191112,000000,24.1488,28.3081,23.9988,27.2986,11300.43166,0
+ECOR.US,D,20191113,000000,27.5986,29.2485,27.1486,27.7486,10864.47653,0
+ECOR.US,D,20191114,000000,22.0489,22.7989,19.499,22.1989,22513.99231,0
+ECOR.US,D,20191115,000000,22.4989,24.8973,22.4989,23.6988,12388.21938,0
+ECOR.US,D,20191118,000000,22.9489,23.6988,19.649,20.549,16887.44433,0
+ECOR.US,D,20191119,000000,20.999,23.3988,20.5505,23.3988,13967.43167,0
+ECOR.US,D,20191120,000000,23.5488,25.4987,22.1989,22.6489,12738.70357,0
+ECOR.US,D,20191121,000000,22.4989,23.5488,21.8989,22.7989,3971.73191,0
+ECOR.US,D,20191122,000000,22.6489,23.8863,21.1489,22.7989,17282.59742,0
+ECOR.US,D,20191125,000000,22.9489,23.6988,22.0489,23.2488,6829.27478,0
+ECOR.US,D,20191126,000000,22.9489,23.2488,22.0489,22.1989,4495.5581,0
+ECOR.US,D,20191127,000000,22.6489,23.2488,22.0489,22.1989,4960.9147,0
+ECOR.US,D,20191129,000000,22.4989,23.3988,21.7489,22.6489,4510.2255,0
+ECOR.US,D,20191202,000000,22.6489,22.9489,21.5989,22.4989,10238.97859,0
+ECOR.US,D,20191203,000000,24.7488,25.4702,22.1989,22.9489,11280.49733,0
+ECOR.US,D,20191204,000000,23.3988,28.4986,22.4989,25.7987,30538.8602,0
+ECOR.US,D,20191205,000000,26.6987,26.9987,23.9988,24.2988,16882.64409,0
+ECOR.US,D,20191206,000000,24.5988,25.6487,21.2989,24.7488,7869.19344,0
+ECOR.US,D,20191209,000000,24.4488,26.9987,24.2988,26.3987,6606.26363,0
+ECOR.US,D,20191210,000000,26.6987,27.1486,23.0988,23.5488,8128.93976,0
+ECOR.US,D,20191211,000000,23.5488,23.5488,21.8989,23.3238,7895.59476,0
+ECOR.US,D,20191212,000000,22.7989,24.5988,22.7989,23.8488,6091.37122,0
+ECOR.US,D,20191213,000000,23.9988,23.9988,22.4989,23.3988,3818.52425,0
+ECOR.US,D,20191216,000000,23.3988,23.8488,21.7489,22.4989,7905.32858,0
+ECOR.US,D,20191217,000000,22.3489,22.6594,18.8991,19.649,32354.951,0
+ECOR.US,D,20191218,000000,18.5991,20.099,18.1491,19.274,14644.59886,0
+ECOR.US,D,20191219,000000,19.199,19.649,18.2991,19.349,14999.88329,0
+ECOR.US,D,20191220,000000,19.349,19.799,17.3991,18.4491,17867.02664,0
+ECOR.US,D,20191223,000000,20.099,20.699,19.349,20.399,23319.76593,0
+ECOR.US,D,20191224,000000,20.999,20.999,19.799,20.849,6761.0047,0
+ECOR.US,D,20191226,000000,20.399,21.4504,19.649,19.949,10741.33704,0
+ECOR.US,D,20191227,000000,20.099,20.6885,18.5991,19.649,16333.81665,0
+ECOR.US,D,20191230,000000,19.349,22.3489,19.199,22.1989,18134.44001,0
+ECOR.US,D,20191231,000000,22.3489,23.9988,21.2989,23.8488,19287.89768,0
+ECOR.US,D,20200102,000000,23.9988,24.6258,21.7939,22.9489,6794.40637,0
+ECOR.US,D,20200103,000000,22.6489,24.5988,21.7489,24.2988,7596.24646,0
+ECOR.US,D,20200106,000000,23.5488,23.9988,22.4989,22.6489,11890.32782,0
+ECOR.US,D,20200107,000000,22.4989,23.5488,21.8989,22.3489,7285.89761,0
+ECOR.US,D,20200108,000000,22.4989,22.6489,20.249,20.849,9445.00556,0
+ECOR.US,D,20200109,000000,20.099,21.2989,18.8991,20.549,19181.29235,0
+ECOR.US,D,20200110,000000,20.699,21.5989,20.249,20.849,5460.60635,0
+ECOR.US,D,20200113,000000,21.8989,21.8989,16.1992,17.9991,44605.83018,0
+ECOR.US,D,20200114,000000,17.5491,18.4491,17.2491,17.8491,10607.93037,0
+ECOR.US,D,20200115,000000,17.8491,19.199,17.2491,19.049,10686.40096,0
+ECOR.US,D,20200116,000000,19.499,21.1489,19.199,20.999,15526.84297,0
+ECOR.US,D,20200117,000000,21.2989,21.2989,20.549,20.699,9502.80845,0
+ECOR.US,D,20200121,000000,20.549,20.849,19.799,20.249,4006.13363,0
+ECOR.US,D,20200122,000000,20.399,20.597,19.049,19.499,6427.58803,0
+ECOR.US,D,20200123,000000,19.349,19.799,18.5991,19.349,6204.64355,0
+ECOR.US,D,20200124,000000,19.049,19.799,18.1491,18.8991,6614.3307,0
+ECOR.US,D,20200127,000000,19.049,19.934,18.4491,18.5991,4531.69324,0
+ECOR.US,D,20200128,000000,18.7491,19.049,18.4491,19.049,7556.44447,0
+ECOR.US,D,20200129,000000,18.8991,19.499,18.7491,19.199,5344.9339,0
+ECOR.US,D,20200130,000000,19.049,19.649,17.9991,18.1491,8472.02358,0
+ECOR.US,D,20200131,000000,20.249,20.249,17.5491,18.8991,19029.95145,0
+ECOR.US,D,20200203,000000,18.8991,18.8991,17.2491,18.2991,9579.87897,0
+ECOR.US,D,20200204,000000,18.4491,18.7491,17.5491,18.7491,5188.79276,0
+ECOR.US,D,20200205,000000,18.2991,18.7491,17.6991,18.7491,12901.77839,0
+ECOR.US,D,20200206,000000,18.5991,18.7491,17.5491,18.4491,4701.90175,0
+ECOR.US,D,20200207,000000,18.5991,18.5991,16.3492,17.0991,19798.18986,0
+ECOR.US,D,20200210,000000,16.9492,16.9492,15.8992,16.0492,6934.21336,0
+ECOR.US,D,20200211,000000,16.1992,16.2727,14.2493,15.4492,17454.80603,0
+ECOR.US,D,20200212,000000,15.4492,15.7492,15.1492,15.2992,3520.70936,0
+ECOR.US,D,20200213,000000,15.2992,15.4507,13.5293,14.2508,27785.85589,0
+ECOR.US,D,20200214,000000,14.2493,16.3492,13.8728,15.8992,33145.59053,0
+ECOR.US,D,20200218,000000,15.5992,16.9477,14.8493,16.6492,17878.76056,0
+ECOR.US,D,20200219,000000,16.6492,16.9492,16.0492,16.9492,12645.63225,0
+ECOR.US,D,20200220,000000,16.6492,16.7992,16.0492,16.3492,7681.78407,0
+ECOR.US,D,20200221,000000,16.1992,16.6492,15.1492,15.5992,8224.4112,0
+ECOR.US,D,20200224,000000,14.8493,16.1992,14.8493,15.1492,3777.18885,0
+ECOR.US,D,20200225,000000,15.1492,15.7492,13.6643,13.9178,9743.08713,0
+ECOR.US,D,20200226,000000,13.9178,14.9993,13.7993,14.3378,7620.44767,0
+ECOR.US,D,20200227,000000,13.9493,14.0558,10.8745,11.6994,28102.27171,0
+ECOR.US,D,20200228,000000,11.8494,12.2994,10.9135,10.951,18311.91555,0
+ECOR.US,D,20200302,000000,11.0994,11.2494,9.9295,10.9945,12975.58208,0
+ECOR.US,D,20200303,000000,10.9795,11.3994,9.55452,10.3825,9061.91974,0
+ECOR.US,D,20200304,000000,11.4384,11.5494,10.3495,11.2794,8670.76685,0
+ECOR.US,D,20200305,000000,11.0724,11.2479,9.29954,9.58602,21848.4257,0
+ECOR.US,D,20200306,000000,9.30103,10.3495,9.14954,9.28004,13318.93258,0
+ECOR.US,D,20200309,000000,9.14954,10.3495,6.35968,9.72101,29230.39478,0
+ECOR.US,D,20200310,000000,10.3495,10.498,7.76661,9.01455,15036.81847,0
+ECOR.US,D,20200311,000000,8.91855,10.0495,8.24959,8.81056,13415.3374,0
+ECOR.US,D,20200312,000000,8.81956,9.14954,6.0147,7.09765,31730.05309,0
+ECOR.US,D,20200313,000000,7.79211,8.99955,6.91615,8.0996,14099.17159,0
+ECOR.US,D,20200316,000000,8.50457,8.50457,6.48268,7.35563,6466.38997,0
+ECOR.US,D,20200317,000000,7.42913,8.26909,7.34963,7.49963,11471.77356,0
+ECOR.US,D,20200318,000000,7.34963,7.79961,4.80126,4.92575,15776.18877,0
+ECOR.US,D,20200319,000000,4.94975,7.04965,4.92575,6.69567,15515.04238,0
+ECOR.US,D,20200320,000000,6.29969,7.88961,5.80471,7.34963,13731.41987,0
+ECOR.US,D,20200323,000000,7.71711,7.79961,6.0327,7.05115,7001.88341,0
+ECOR.US,D,20200324,000000,6.89966,6.89966,5.9997,6.74966,16497.29149,0
+ECOR.US,D,20200325,000000,7.08715,7.19814,5.84971,6.44968,13612.88061,0
+ECOR.US,D,20200326,000000,7.04965,7.19814,6.39418,6.97465,15516.17577,0
+ECOR.US,D,20200327,000000,6.73316,7.19964,5.9997,6.0522,18451.78921,0
+ECOR.US,D,20200330,000000,6.92965,35.9982,6.29969,18.1491,1249212.19082,0
+ECOR.US,D,20200331,000000,14.0993,17.8491,12.2994,14.2493,245730.21923,0
+ECOR.US,D,20200401,000000,14.2493,14.6993,10.594,11.5494,91913.39544,0
+ECOR.US,D,20200402,000000,11.9994,12.7494,10.3495,11.1969,185056.51903,0
+ECOR.US,D,20200403,000000,19.499,20.999,14.5493,15.4492,2619650.10929,0
+ECOR.US,D,20200406,000000,14.9993,15.1492,12.7494,13.9493,200228.07757,0
+ECOR.US,D,20200407,000000,13.4993,13.5458,11.9994,12.8799,134490.99088,0
+ECOR.US,D,20200408,000000,12.2394,12.5994,11.5644,11.8119,98735.46986,0
+ECOR.US,D,20200409,000000,12.2829,12.5994,11.6994,12.2694,62240.4452,0
+ECOR.US,D,20200413,000000,12.1494,13.0493,11.1564,12.6609,71321.43256,0
+ECOR.US,D,20200414,000000,12.7494,12.7494,11.4339,12.2259,68264.54639,0
+ECOR.US,D,20200415,000000,12.2799,12.5664,11.5494,12.0144,22120.23929,0
+ECOR.US,D,20200416,000000,11.9994,12.5664,11.6994,12.5664,87510.90866,0
+ECOR.US,D,20200417,000000,16.1992,17.3991,14.2493,16.4992,469105.98746,0
+ECOR.US,D,20200420,000000,16.6492,17.7741,15.1492,17.2491,179558.17746,0
+ECOR.US,D,20200421,000000,16.9492,18.2991,15.4492,17.2491,92074.80351,0
+ECOR.US,D,20200422,000000,17.6991,17.9991,16.9492,17.6991,65515.07559,0
+ECOR.US,D,20200423,000000,17.8491,17.9991,16.4992,16.6492,64405.82013,0
+ECOR.US,D,20200424,000000,16.6492,16.7992,15.7492,15.8992,64549.76066,0
+ECOR.US,D,20200427,000000,16.3492,16.4992,15.5992,15.7492,55456.63936,0
+ECOR.US,D,20200428,000000,16.1992,16.1992,14.1008,14.5508,82770.67166,0
+ECOR.US,D,20200429,000000,14.6993,15.4492,13.9493,14.4023,58270.44671,0
+ECOR.US,D,20200430,000000,14.1293,14.9993,13.9493,14.4008,30455.5227,0
+ECOR.US,D,20200501,000000,14.6993,14.6993,13.9523,14.1038,27506.57526,0
+ECOR.US,D,20200504,000000,14.3993,15.4492,13.5158,14.8253,52052.6025,0
+ECOR.US,D,20200505,000000,14.9993,15.1492,14.0993,14.8493,30751.27082,0
+ECOR.US,D,20200506,000000,14.8493,14.8523,14.2493,14.2508,24897.71149,0
+ECOR.US,D,20200507,000000,14.4278,14.7158,13.5143,14.2058,36336.4834,0
+ECOR.US,D,20200508,000000,13.9343,14.7728,13.6493,14.3303,26364.51816,0
+ECOR.US,D,20200511,000000,13.9493,15.1492,13.7993,14.8493,30037.36846,0
+ECOR.US,D,20200512,000000,14.9993,16.0492,14.2493,15.2992,29597.34646,0
+ECOR.US,D,20200513,000000,15.8992,16.9492,14.6993,15.8992,62386.25249,0
+ECOR.US,D,20200514,000000,16.1992,17.0826,14.9993,16.3492,64519.8925,0
+ECOR.US,D,20200515,000000,14.0993,14.5148,13.0493,13.4933,73026.78449,0
+ECOR.US,D,20200518,000000,13.3493,13.9493,11.9994,13.7663,69183.65901,0
+ECOR.US,D,20200519,000000,13.4438,13.9493,12.8994,13.4243,20456.88946,0
+ECOR.US,D,20200520,000000,13.6493,13.7993,13.2054,13.4693,20606.76362,0
+ECOR.US,D,20200521,000000,13.2143,13.4933,12.7509,13.3493,17780.95567,0
+ECOR.US,D,20200522,000000,13.0493,14.2493,12.8994,14.0528,64446.5555,0
+ECOR.US,D,20200526,000000,14.2493,14.8493,14.2493,14.6843,34413.98728,0
+ECOR.US,D,20200527,000000,14.6993,14.8493,13.2698,14.2493,29530.60979,0
+ECOR.US,D,20200528,000000,13.4993,14.1743,13.3493,13.9493,21133.65663,0
+ECOR.US,D,20200529,000000,14.3993,14.598,13.3493,13.9418,40324.81614,0
+ECOR.US,D,20200601,000000,13.4993,14.3993,13.4993,13.7708,19446.37227,0
+ECOR.US,D,20200602,000000,13.7663,14.3993,13.5038,13.9643,31513.17558,0
+ECOR.US,D,20200603,000000,13.7993,14.0993,13.4993,13.7813,19987.86601,0
+ECOR.US,D,20200604,000000,13.4993,13.9493,13.3493,13.7843,24934.04664,0
+ECOR.US,D,20200605,000000,13.9793,21.2989,13.8023,19.349,464657.83173,0
+ECOR.US,D,20200608,000000,17.9991,19.064,15.4507,17.9991,187797.32273,0
+ECOR.US,D,20200609,000000,17.9991,18.1491,15.7492,15.8992,70519.99249,0
+ECOR.US,D,20200610,000000,16.1992,19.799,15.8992,17.3991,199947.73022,0
+ECOR.US,D,20200611,000000,15.8992,16.3507,14.4053,14.7383,59615.31395,0
+ECOR.US,D,20200612,000000,15.8992,16.4992,14.5493,14.8913,55389.76935,0
+ECOR.US,D,20200615,000000,14.9993,14.9993,13.7993,14.5493,47666.71655,0
+ECOR.US,D,20200616,000000,14.9993,15.1492,14.2643,14.5118,107628.24781,0
+ECOR.US,D,20200617,000000,14.9993,15.1477,13.9493,14.3078,45787.88928,0
+ECOR.US,D,20200618,000000,14.4863,14.4863,12.8244,13.6133,51226.62787,0
+ECOR.US,D,20200619,000000,13.5008,14.3993,13.4993,13.5938,30915.07901,0
+ECOR.US,D,20200622,000000,13.5848,14.1743,12.7494,13.1033,54385.65248,0
+ECOR.US,D,20200623,000000,13.1993,13.9493,12.8994,13.4858,41930.7631,0
+ECOR.US,D,20200624,000000,13.3568,13.7828,12.0444,12.4659,74385.18574,0
+ECOR.US,D,20200625,000000,12.5259,12.8784,11.7009,12.2994,87385.10237,0
+ECOR.US,D,20200626,000000,12.5994,12.5994,11.5494,12.4044,134516.65883,0
+ECOR.US,D,20200629,000000,12.3744,13.0823,11.9994,12.5994,19773.32195,0
+ECOR.US,D,20200630,000000,12.5994,12.7494,12.1629,12.3324,15364.70153,0
+ECOR.US,D,20200701,000000,12.1794,12.5994,11.8494,11.9244,19328.63305,0
+ECOR.US,D,20200702,000000,12.0159,12.5139,11.6994,12.1494,28047.66898,0
+ECOR.US,D,20200706,000000,12.2994,12.7494,11.8494,12.3744,27871.46017,0
+ECOR.US,D,20200707,000000,12.5994,13.6343,11.9994,12.8724,83792.52275,0
+ECOR.US,D,20200708,000000,13.1993,13.4843,12.3834,12.4959,34866.74325,0
+ECOR.US,D,20200709,000000,12.7494,12.7494,11.8644,12.7344,36739.63689,0
+ECOR.US,D,20200710,000000,12.5994,12.7494,12.2994,12.7494,170604.59647,0
+ECOR.US,D,20200713,000000,47.0976,49.4975,24.8988,26.6987,10720178.44879,0
+ECOR.US,D,20200714,000000,29.3985,30.5985,24.2988,27.4486,1032354.81516,0
+ECOR.US,D,20200715,000000,26.2487,26.3987,22.4989,23.2488,468240.7442,0
+ECOR.US,D,20200716,000000,23.6988,25.4987,22.9489,24.1488,297212.05986,0
+ECOR.US,D,20200717,000000,23.9988,25.1987,23.6988,24.7488,178667.73294,0
+ECOR.US,D,20200720,000000,23.8488,24.5988,22.9474,23.3988,155961.19767,0
+ECOR.US,D,20200721,000000,23.3988,26.9987,22.7989,25.3487,260344.54991,0
+ECOR.US,D,20200722,000000,25.1987,25.4987,23.9988,23.9988,94142.84024,0
+ECOR.US,D,20200723,000000,24.1488,28.1986,23.8563,25.1987,379349.49986,0
+ECOR.US,D,20200724,000000,24.4488,24.7488,22.9489,24.1488,87766.18809,0
+ECOR.US,D,20200727,000000,23.9988,24.4488,23.0988,23.3988,52717.50241,0
+ECOR.US,D,20200728,000000,24.1488,24.7488,23.2503,23.6988,83670.11663,0
+ECOR.US,D,20200729,000000,23.2488,24.5988,22.4989,23.8488,94133.03975,0
+ECOR.US,D,20200730,000000,23.0988,23.8488,22.7989,23.0988,1486072.69992,0
+ECOR.US,D,20200731,000000,41.5479,44.9978,31.0484,33.4483,4414853.3983,0
+ECOR.US,D,20200803,000000,31.0484,37.4981,30.2985,34.9483,442722.8017,0
+ECOR.US,D,20200804,000000,33.2983,35.2482,32.8484,33.4483,150519.25892,0
+ECOR.US,D,20200805,000000,33.4483,34.7983,33.4483,33.8983,103176.22522,0
+ECOR.US,D,20200806,000000,33.2983,35.0982,32.6984,33.4483,112139.6067,0
+ECOR.US,D,20200807,000000,32.9984,33.8983,32.0984,33.5983,64578.16208,0
+ECOR.US,D,20200810,000000,33.1483,33.4483,31.4984,33.1483,85568.87823,0
+ECOR.US,D,20200811,000000,32.6984,32.6984,29.5485,29.9985,122552.39398,0
+ECOR.US,D,20200812,000000,29.5485,30.5985,29.2485,29.3985,75918.99576,0
+ECOR.US,D,20200813,000000,31.9484,35.2482,30.1485,33.8983,223100.35446,0
+ECOR.US,D,20200814,000000,34.7983,35.6982,30.4485,34.0483,361231.66068,0
+ECOR.US,D,20200817,000000,34.6483,34.9483,31.6484,32.2484,113002.78319,0
+ECOR.US,D,20200818,000000,31.4984,32.0984,30.5985,31.6484,65355.06759,0
+ECOR.US,D,20200819,000000,30.8985,31.4984,29.5485,29.9985,68192.60946,0
+ECOR.US,D,20200820,000000,29.3985,29.547,27.2986,28.9486,88878.37703,0
+ECOR.US,D,20200821,000000,29.6985,29.9985,26.5487,27.8986,68759.70448,0
+ECOR.US,D,20200824,000000,28.3936,31.0484,26.9987,28.0486,235067.01943,0
+ECOR.US,D,20200825,000000,27.8986,28.3486,26.6987,28.1986,61007.25021,0
+ECOR.US,D,20200826,000000,27.2986,27.8986,26.5487,26.5487,40784.77247,0
+ECOR.US,D,20200827,000000,26.6987,26.8487,23.2488,24.7488,80736.90331,0
+ECOR.US,D,20200828,000000,24.0288,26.3987,23.3988,26.2487,49909.29534,0
+ECOR.US,D,20200831,000000,26.2487,26.8487,24.8988,26.5487,53504.74177,0
+ECOR.US,D,20200901,000000,26.0987,26.6987,25.0487,26.3987,43634.58162,0
+ECOR.US,D,20200902,000000,25.9487,26.0762,24.7488,25.0487,20815.57406,0
+ECOR.US,D,20200903,000000,24.7488,25.1987,23.2488,23.6988,42274.38028,0
+ECOR.US,D,20200904,000000,23.3988,23.6448,19.499,22.3489,73719.75247,0
+ECOR.US,D,20200908,000000,21.2989,21.8989,20.399,21.4489,46438.78849,0
+ECOR.US,D,20200909,000000,21.4489,23.0988,21.4489,22.6489,22755.53772,0
+ECOR.US,D,20200910,000000,22.6489,22.9864,21.1489,21.4489,25185.59255,0
+ECOR.US,D,20200911,000000,21.7489,22.4419,21.1489,21.4489,14669.80012,0
+ECOR.US,D,20200914,000000,21.7489,22.7989,21.1489,22.6489,24686.63427,0
+ECOR.US,D,20200915,000000,22.3489,23.4738,22.3489,22.6489,22518.4592,0
+ECOR.US,D,20200916,000000,22.4989,25.0487,22.0489,23.6988,43509.44203,0
+ECOR.US,D,20200917,000000,23.2488,29.0985,23.1003,27.8986,123347.76708,0
+ECOR.US,D,20200918,000000,27.8986,28.6486,25.9487,26.5487,38243.84543,0
+ECOR.US,D,20200921,000000,24.8988,26.6987,24.7488,25.0487,22442.38873,0
+ECOR.US,D,20200922,000000,24.8988,27.0736,24.1488,26.5487,57484.8741,0
+ECOR.US,D,20200923,000000,26.0987,28.0351,24.7488,25.0487,29749.08738,0
+ECOR.US,D,20200924,000000,24.8988,26.2952,24.2988,24.5988,37989.8994,0
+ECOR.US,D,20200925,000000,24.2988,25.2212,23.3988,24.1488,30664.46648,0
+ECOR.US,D,20200928,000000,24.5988,25.4987,23.9988,24.5988,23702.85175,0
+ECOR.US,D,20200929,000000,24.5988,25.1987,23.8488,24.5988,11925.9296,0
+ECOR.US,D,20200930,000000,24.7488,26.6882,24.4488,25.9487,65679.68382,0
+ECOR.US,D,20201001,000000,25.9487,28.3471,25.6487,28.1236,57193.12618,0
+ECOR.US,D,20201002,000000,27.4486,29.2185,26.5487,28.3486,33497.80814,0
+ECOR.US,D,20201005,000000,29.0985,29.8485,28.0486,28.6486,44467.88995,0
+ECOR.US,D,20201006,000000,28.3486,28.9486,26.9987,27.1486,23074.55367,0
+ECOR.US,D,20201007,000000,27.7486,29.097,27.6946,27.8986,23322.96609,0
+ECOR.US,D,20201008,000000,27.8986,30.5985,27.7486,29.6985,96178.142,0
+ECOR.US,D,20201009,000000,29.3985,29.9985,28.1986,28.4986,22826.87462,0
+ECOR.US,D,20201012,000000,28.6486,29.082,27.7486,27.7486,14106.30528,0
+ECOR.US,D,20201013,000000,28.1986,28.6486,27.5986,27.5986,25960.69797,0
+ECOR.US,D,20201014,000000,27.8986,28.1701,26.2487,26.5487,20991.98288,0
+ECOR.US,D,20201015,000000,26.5487,27.7471,26.2487,26.9987,13221.39437,0
+ECOR.US,D,20201016,000000,26.9987,26.9987,26.2487,26.6987,12297.41484,0
+ECOR.US,D,20201019,000000,26.5487,26.6687,24.8988,25.9487,20650.56581,0
+ECOR.US,D,20201020,000000,25.9487,26.6987,25.4987,25.9487,15209.82712,0
+ECOR.US,D,20201021,000000,25.6487,26.0987,23.9988,25.0487,27889.72775,0
+ECOR.US,D,20201022,000000,25.3487,25.6652,22.9489,23.5488,32655.83271,0
+ECOR.US,D,20201023,000000,24.2988,25.2902,23.2488,25.0487,31560.57795,0
+ECOR.US,D,20201026,000000,25.0487,25.8182,23.9988,24.1488,16133.80665,0
+ECOR.US,D,20201027,000000,24.1488,24.8988,23.3988,24.1488,16774.10533,0
+ECOR.US,D,20201028,000000,23.9988,24.8988,21.8989,22.6489,38516.05904,0
+ECOR.US,D,20201029,000000,24.1488,24.1488,21.4489,22.0489,35777.7888,0
+ECOR.US,D,20201030,000000,22.3489,23.2488,20.999,22.6489,24324.01614,0
+ECOR.US,D,20201102,000000,22.9489,23.6988,21.7489,22.1989,18695.66807,0
+ECOR.US,D,20201103,000000,22.3489,23.6988,22.3489,23.2488,15490.50782,0
+ECOR.US,D,20201104,000000,23.2488,23.3988,21.7489,22.9489,16774.97204,0
+ECOR.US,D,20201105,000000,23.0988,23.3988,22.1989,22.7989,25468.74004,0
+ECOR.US,D,20201106,000000,22.4989,23.8488,22.4989,23.5488,20689.36775,0
+ECOR.US,D,20201109,000000,22.7989,23.9988,22.3489,23.0988,20157.14114,0
+ECOR.US,D,20201110,000000,23.3988,23.8488,22.4239,23.6988,24611.56385,0
+ECOR.US,D,20201111,000000,24.4488,26.2487,23.8488,25.7987,30363.31809,0
+ECOR.US,D,20201112,000000,26.2487,26.2487,23.9988,24.8988,43858.72616,0
+ECOR.US,D,20201113,000000,24.7488,25.2737,22.3489,24.5988,74793.0728,0
+ECOR.US,D,20201116,000000,23.8488,24.7488,23.2488,23.5488,22583.86247,0
+ECOR.US,D,20201117,000000,23.5488,23.9988,22.7989,23.5488,26512.72557,0
+ECOR.US,D,20201118,000000,23.2488,23.8488,22.9489,23.5488,23606.71361,0
+ECOR.US,D,20201119,000000,22.9489,23.5488,22.3489,23.0988,39031.35147,0
+ECOR.US,D,20201120,000000,22.4989,23.0988,22.4989,22.9489,32957.71447,0
+ECOR.US,D,20201123,000000,23.0988,23.2488,22.2739,22.9489,29573.54527,0
+ECOR.US,D,20201124,000000,22.7989,22.7989,21.7489,22.6489,39643.9821,0
+ECOR.US,D,20201125,000000,22.3489,22.4989,21.8989,22.3489,14972.94861,0
+ECOR.US,D,20201127,000000,22.4989,22.4989,21.8629,22.1989,8796.50647,0
+ECOR.US,D,20201130,000000,22.4989,23.0988,21.8989,22.4989,35163.89144,0
+ECOR.US,D,20201201,000000,22.7989,25.2302,22.4989,23.8488,71114.95557,0
+ECOR.US,D,20201202,000000,24.1488,24.1488,22.7989,23.9988,22689.06773,0
+ECOR.US,D,20201203,000000,23.9988,24.1488,22.7989,23.0988,16388.28604,0
+ECOR.US,D,20201204,000000,23.3988,23.3988,22.1989,22.7989,23641.98204,0
+ECOR.US,D,20201207,000000,22.7989,23.0988,22.1989,22.3489,24032.93492,0
+ECOR.US,D,20201208,000000,23.9988,25.7987,22.7989,25.4987,205527.54253,0
+ECOR.US,D,20201209,000000,25.7987,25.7987,23.2488,24.4488,50485.25747,0
+ECOR.US,D,20201210,000000,24.2988,26.2487,23.5488,25.9487,54320.78257,0
+ECOR.US,D,20201211,000000,26.0987,27.4486,25.7792,26.8487,46065.96985,0
+ECOR.US,D,20201214,000000,27.7486,28.0486,26.0987,26.9987,33079.25388,0
+ECOR.US,D,20201215,000000,27.1486,27.7486,25.9487,26.8487,46005.50016,0
+ECOR.US,D,20201216,000000,26.9987,27.1486,25.0487,26.0987,32111.40549,0
+ECOR.US,D,20201217,000000,26.3987,26.6987,25.4987,26.2487,23582.64574,0
+ECOR.US,D,20201218,000000,26.2487,26.5487,25.0487,25.0487,26689.3344,0
+ECOR.US,D,20201221,000000,24.2988,24.7488,23.9988,24.4488,148253.61231,0
+ECOR.US,D,20201222,000000,24.8988,25.7987,23.5488,24.2988,85315.19888,0
+ECOR.US,D,20201223,000000,23.6988,24.5988,23.5488,24.1488,35513.17557,0
+ECOR.US,D,20201224,000000,23.9988,24.4488,23.8548,24.1488,13384.20251,0
+ECOR.US,D,20201228,000000,24.1488,24.7488,22.7989,22.7989,40376.28538,0
+ECOR.US,D,20201229,000000,22.7989,23.2488,21.2989,21.5989,57356.06766,0
+ECOR.US,D,20201230,000000,22.1989,22.6489,21.7489,22.0489,28278.21384,0
+ECOR.US,D,20201231,000000,22.0489,24.7473,21.4489,23.3988,119549.57718,0
+ECOR.US,D,20210104,000000,23.6988,24.7488,22.7989,24.2988,49435.73833,0
+ECOR.US,D,20210105,000000,24.2988,25.9487,23.8488,25.3487,29536.41008,0
+ECOR.US,D,20210106,000000,25.3487,25.7912,23.8488,25.3487,30795.07301,0
+ECOR.US,D,20210107,000000,25.3487,25.3487,24.1488,24.7488,22832.00821,0
+ECOR.US,D,20210108,000000,24.4488,26.0237,24.2988,25.3487,31315.76571,0
+ECOR.US,D,20210111,000000,24.8988,25.6487,24.4488,24.4488,25547.34397,0
+ECOR.US,D,20210112,000000,25.3487,25.7987,24.8988,25.3487,29788.75603,0
+ECOR.US,D,20210113,000000,26.2487,26.2487,24.5988,25.1987,30532.8599,0
+ECOR.US,D,20210114,000000,25.9487,25.9487,25.1987,25.7987,23168.69171,0
+ECOR.US,D,20210115,000000,26.0987,27.5986,25.4987,26.5487,60250.54571,0
+ECOR.US,D,20210119,000000,27.8986,29.2485,27.1486,28.4986,115272.69668,0
+ECOR.US,D,20210120,000000,29.9985,39.298,28.6486,37.1981,583563.11003,0
+ECOR.US,D,20210121,000000,42.8979,43.0478,32.2484,38.5481,1202528.39008,0
+ECOR.US,D,20210122,000000,40.198,43.4978,38.5481,39.898,328094.73725,0
+ECOR.US,D,20210125,000000,41.5479,44.8478,40.198,41.0979,318031.30077,0
+ECOR.US,D,20210126,000000,46.4977,49.3475,42.8979,45.7477,426603.19576,0
+ECOR.US,D,20210127,000000,41.9979,47.5476,40.0495,44.9978,316499.62419,0
+ECOR.US,D,20210128,000000,43.9478,44.9978,36.5982,40.348,216032.06773,0
+ECOR.US,D,20210129,000000,38.9981,41.4729,35.8482,38.6981,148022.93411,0
+ECOR.US,D,20210201,000000,39.448,39.7465,36.7482,37.4981,70708.2019,0
+ECOR.US,D,20210202,000000,38.2481,38.6981,34.7983,36.4482,104117.47228,0
+ECOR.US,D,20210203,000000,36.2982,41.1099,36.2982,39.448,100447.0221,0
+ECOR.US,D,20210204,000000,40.048,40.498,37.9481,39.748,65930.89638,0
+ECOR.US,D,20210205,000000,39.748,40.198,37.7981,38.6981,101805.42335,0
+ECOR.US,D,20210208,000000,40.048,41.2479,39.2575,40.798,97660.48278,0
+ECOR.US,D,20210209,000000,43.6478,46.3477,40.798,42.4479,190152.30714,0
+ECOR.US,D,20210210,000000,43.7978,45.4477,40.048,43.6478,130499.52465,0
+ECOR.US,D,20210211,000000,44.3978,44.8478,40.648,41.3979,75608.51357,0
+ECOR.US,D,20210212,000000,41.5479,46.4977,40.648,42.8979,130666.73301,0
+ECOR.US,D,20210216,000000,45.1477,45.8977,42.7479,44.3978,111477.5736,0
+ECOR.US,D,20210217,000000,43.0478,43.4978,40.1995,41.8479,78920.94585,0
+ECOR.US,D,20210218,000000,41.9979,42.8979,41.2479,42.1479,72831.37472,0
+ECOR.US,D,20210219,000000,41.8479,42.0729,40.498,40.798,44880.77726,0
+ECOR.US,D,20210222,000000,39.298,40.048,36.4482,37.1981,74149.0406,0
+ECOR.US,D,20210223,000000,32.3984,32.9984,29.5485,31.6484,152532.62625,0
+ECOR.US,D,20210224,000000,35.9982,36.2982,32.9984,35.8482,176107.93829,0
+ECOR.US,D,20210225,000000,35.2482,35.3982,31.6484,31.9484,75405.37008,0
+ECOR.US,D,20210226,000000,31.6484,37.1981,30.7485,32.5484,150038.63489,0
+ECOR.US,D,20210301,000000,43.0478,54.4473,38.9981,39.598,9361612.7239,0
+ECOR.US,D,20210302,000000,39.298,40.573,35.9982,37.7981,398571.19423,0
+ECOR.US,D,20210303,000000,36.8982,37.4981,33.4483,33.7483,174055.23566,0
+ECOR.US,D,20210304,000000,34.4983,35.3982,28.7986,29.3985,184887.31057,0
+ECOR.US,D,20210305,000000,30.2985,30.8985,26.2487,30.2985,132965.78129,0
+ECOR.US,D,20210308,000000,30.9315,31.1984,28.8001,29.5485,75947.46385,0
+ECOR.US,D,20210309,000000,30.1485,32.2484,29.0985,31.7984,105977.03192,0
+ECOR.US,D,20210310,000000,31.3484,32.9984,30.6135,31.9484,66422.45429,0
+ECOR.US,D,20210311,000000,32.5484,33.7483,31.3484,32.0984,89420.60414,0
+ECOR.US,D,20210312,000000,30.8985,32.2484,29.6985,32.0984,55684.25074,0
+ECOR.US,D,20210315,000000,32.0984,33.2983,31.1999,32.9984,43331.23312,0
+ECOR.US,D,20210316,000000,33.1483,33.1483,31.1984,31.3484,41987.96596,0
+ECOR.US,D,20210317,000000,30.7485,33.7483,30.4485,32.6984,73969.83164,0
+ECOR.US,D,20210318,000000,33.7483,34.4983,32.0984,33.4483,72672.23343,0
+ECOR.US,D,20210319,000000,33.4468,33.8983,32.2484,33.7483,41177.59211,0
+ECOR.US,D,20210322,000000,33.7483,33.8983,32.5784,33.4483,38990.21608,0
+ECOR.US,D,20210323,000000,33.8983,36.6732,33.2983,34.1983,163580.44528,0
+ECOR.US,D,20210324,000000,34.7983,34.9483,30.8235,31.1984,62912.81215,0
+ECOR.US,D,20210325,000000,29.9985,31.7984,28.9501,31.3484,50233.1782,0
+ECOR.US,D,20210326,000000,31.7984,31.7984,30.006,31.0484,25901.89503,0
+ECOR.US,D,20210329,000000,30.1485,31.0484,29.3985,29.8485,35998.06648,0
+ECOR.US,D,20210330,000000,30.1485,30.8985,29.3985,30.7485,19477.97385,0
+ECOR.US,D,20210331,000000,31.4984,31.4984,30.1485,30.8985,33118.3225,0
+ECOR.US,D,20210401,000000,30.5985,32.0984,30.204,30.2985,49344.66711,0
+ECOR.US,D,20210405,000000,33.2113,33.4483,30.5235,30.5985,76252.54577,0
+ECOR.US,D,20210406,000000,30.4485,31.1984,30.1485,30.5985,25023.78446,0
+ECOR.US,D,20210407,000000,30.7485,30.7485,29.3985,29.3985,31996.19973,0
+ECOR.US,D,20210408,000000,31.3484,34.7983,29.6985,30.8985,490447.52115,0
+ECOR.US,D,20210409,000000,29.9985,30.8985,29.3985,29.3985,59516.04232,0
+ECOR.US,D,20210412,000000,29.2485,29.3985,26.9987,27.4486,67887.12752,0
+ECOR.US,D,20210413,000000,27.5986,28.1986,25.7987,27.5986,54704.33508,0
+ECOR.US,D,20210414,000000,27.1486,28.0006,26.5487,27.2986,28967.31496,0
+ECOR.US,D,20210415,000000,27.5986,27.6421,25.7987,26.3987,36766.03821,0
+ECOR.US,D,20210416,000000,26.2487,27.2986,23.5488,26.8487,77297.99804,0
+ECOR.US,D,20210419,000000,28.0486,28.1986,25.7987,27.7486,33563.0114,0
+ECOR.US,D,20210420,000000,28.6486,29.301,25.6487,26.0987,38616.26405,0
+ECOR.US,D,20210421,000000,25.7987,27.8986,24.8988,27.5986,33119.18921,0
+ECOR.US,D,20210422,000000,27.8986,28.1986,26.5487,26.8487,25838.6252,0
+ECOR.US,D,20210423,000000,26.9987,27.7486,26.2487,26.9987,26945.28053,0
+ECOR.US,D,20210426,000000,26.9987,29.2485,26.9987,29.0985,40674.56696,0
+ECOR.US,D,20210427,000000,29.2485,29.547,26.9987,27.2986,26838.54186,0
+ECOR.US,D,20210428,000000,27.1486,28.0486,26.6237,27.2986,32100.47161,0
+ECOR.US,D,20210429,000000,27.5986,27.7486,25.7987,26.0987,60702.03495,0
+ECOR.US,D,20210430,000000,26.3987,26.5487,25.3487,25.4987,34104.77182,0
+ECOR.US,D,20210503,000000,25.7987,26.5172,25.0487,26.3987,36906.77858,0
+ECOR.US,D,20210504,000000,26.0987,26.8487,24.8013,26.6987,50240.44523,0
+ECOR.US,D,20210505,000000,26.3987,26.5487,24.2988,24.7488,44578.82883,0
+ECOR.US,D,20210506,000000,24.5988,24.8988,22.6489,22.9489,48173.00853,0
+ECOR.US,D,20210507,000000,22.7989,24.4473,21.9649,22.4989,58552.79416,0
+ECOR.US,D,20210510,000000,23.2488,26.5487,23.2488,25.4987,111993.26605,0
+ECOR.US,D,20210511,000000,23.7138,25.9487,23.3988,24.5988,34067.96998,0
+ECOR.US,D,20210512,000000,24.7488,24.8448,23.2488,24.2988,25518.94255,0
+ECOR.US,D,20210513,000000,24.2988,24.5988,22.9489,23.3988,26616.33075,0
+ECOR.US,D,20210514,000000,23.3988,24.2973,23.3988,23.8488,11489.97447,0
+ECOR.US,D,20210517,000000,23.2488,24.2988,22.7989,23.2488,21596.4131,0
+ECOR.US,D,20210518,000000,23.5488,25.0487,23.2488,24.2988,28439.88859,0
+ECOR.US,D,20210519,000000,23.3988,24.4488,22.9489,24.2988,19534.64335,0
+ECOR.US,D,20210520,000000,24.5988,24.7488,23.8488,24.1488,19253.02927,0
+ECOR.US,D,20210521,000000,24.1488,25.1987,23.9238,24.8988,14716.53579,0
+ECOR.US,D,20210524,000000,24.8988,25.4987,23.9988,24.4488,12458.08954,0
+ECOR.US,D,20210525,000000,24.4488,24.7488,23.5488,23.8488,18337.05014,0
+ECOR.US,D,20210526,000000,24.5988,24.8988,23.3988,24.4488,14405.12022,0
+ECOR.US,D,20210527,000000,24.4488,26.0777,24.2988,25.7987,26499.92493,0
+ECOR.US,D,20210528,000000,25.6487,26.2337,24.7488,25.1987,42101.63831,0
+ECOR.US,D,20210601,000000,25.1987,26.2487,25.1987,25.6487,23170.89182,0
+ECOR.US,D,20210602,000000,26.8487,26.9987,25.7987,26.5487,23102.08838,0
+ECOR.US,D,20210603,000000,26.5487,26.9987,25.6487,26.0987,16878.37721,0
+ECOR.US,D,20210604,000000,25.9487,26.6987,25.1987,25.3487,34345.98388,0
+ECOR.US,D,20210607,000000,25.9487,27.2986,25.4987,26.8487,33742.82039,0
+ECOR.US,D,20210608,000000,27.7486,27.7486,26.2487,26.8487,32073.47026,0
+ECOR.US,D,20210609,000000,26.8487,27.5986,26.3987,26.5487,13629.28143,0
+ECOR.US,D,20210610,000000,26.6987,27.1486,24.8988,25.7987,44939.91355,0
+ECOR.US,D,20210611,000000,25.4987,26.2082,25.1987,25.2737,19939.73027,0
+ECOR.US,D,20210614,000000,25.3487,26.0987,25.1987,25.7987,18197.64317,0
+ECOR.US,D,20210615,000000,25.7987,26.2487,24.7488,25.7987,14902.0784,0
+ECOR.US,D,20210616,000000,25.6487,25.7987,24.8988,24.8988,13211.52721,0
+ECOR.US,D,20210617,000000,25.4987,25.4987,24.7488,25.1987,11581.64572,0
+ECOR.US,D,20210618,000000,25.1987,25.3487,23.8488,23.8488,15196.0931,0
+ECOR.US,D,20210621,000000,23.9988,24.5988,23.6988,23.6988,11460.43966,0
+ECOR.US,D,20210622,000000,23.8488,24.9243,23.3988,24.2988,14728.13637,0
+ECOR.US,D,20210623,000000,24.7488,25.7972,24.6003,25.4987,33751.6875,0
+ECOR.US,D,20210624,000000,26.3987,26.6987,25.0487,25.4987,38795.87303,0
+ECOR.US,D,20210625,000000,25.6487,25.9487,23.8488,25.6487,31858.65952,0
+ECOR.US,D,20210628,000000,25.0487,25.1987,22.9489,23.6988,112646.16536,0
+ECOR.US,D,20210629,000000,23.3988,23.9973,22.1989,22.3489,179013.81691,0
+ECOR.US,D,20210630,000000,16.9492,17.9991,16.0492,17.8491,832157.87248,0
+ECOR.US,D,20210701,000000,17.5491,17.9991,17.0991,17.6991,112902.84486,0
+ECOR.US,D,20210702,000000,17.6991,17.6991,16.5742,16.9492,113033.6514,0
+ECOR.US,D,20210706,000000,16.9492,16.9492,15.5992,15.7492,116835.04146,0
+ECOR.US,D,20210707,000000,15.7492,16.1992,14.8493,15.1492,219169.09124,0
+ECOR.US,D,20210708,000000,15.4492,16.3492,15.4222,16.0492,205213.06014,0
+ECOR.US,D,20210709,000000,16.1077,16.9492,15.5992,16.9492,120213.87706,0
+ECOR.US,D,20210712,000000,16.3492,16.7992,16.0492,16.1992,117855.42581,0
+ECOR.US,D,20210713,000000,15.8992,16.4992,15.5992,15.8992,82240.44515,0
+ECOR.US,D,20210714,000000,15.7492,16.3492,15.1492,15.7492,82163.70798,0
+ECOR.US,D,20210715,000000,15.4492,15.7492,14.9993,15.7492,74186.10912,0
+ECOR.US,D,20210716,000000,15.4492,15.8992,14.9993,15.2992,86942.41357,0
+ECOR.US,D,20210719,000000,14.9993,15.5992,14.9393,15.4492,55511.30876,0
+ECOR.US,D,20210720,000000,15.3847,18.8991,15.2992,16.3492,2988034.92761,0
+ECOR.US,D,20210721,000000,16.6492,17.3991,15.2992,15.7492,739991.93108,0
+ECOR.US,D,20210722,000000,15.9112,16.0492,14.9993,15.2992,269684.8169,0
+ECOR.US,D,20210723,000000,15.0202,15.2992,14.9993,15.1492,144192.60927,0
+ECOR.US,D,20210726,000000,14.9993,15.1492,13.7993,13.9493,157921.16233,0
+ECOR.US,D,20210727,000000,14.8493,15.2992,14.1053,14.4968,231288.8972,0
+ECOR.US,D,20210728,000000,15.5992,16.3492,14.9993,15.8992,347309.69795,0
+ECOR.US,D,20210729,000000,15.8992,16.0567,15.1492,15.2992,71292.63112,0
+ECOR.US,D,20210730,000000,15.3247,15.8992,15.1492,15.5992,53683.81739,0
+ECOR.US,D,20210802,000000,15.8992,16.0492,15.2992,15.4492,51460.70624,0
+ECOR.US,D,20210803,000000,15.4012,15.4492,14.5493,14.8118,79381.36887,0
+ECOR.US,D,20210804,000000,15.1492,15.2992,14.3993,14.5388,86005.6334,0
+ECOR.US,D,20210805,000000,14.5673,15.1492,14.3993,14.9498,51372.76851,0
+ECOR.US,D,20210806,000000,17.8491,18.7491,15.4492,15.5992,1722303.77755,0
+ECOR.US,D,20210809,000000,15.2992,16.4992,14.8658,15.7492,225129.12256,0
+ECOR.US,D,20210810,000000,16.0492,16.1992,15.2992,15.7492,196679.50015,0
+ECOR.US,D,20210811,000000,15.7492,16.0267,15.2992,15.4492,127498.30793,0
+ECOR.US,D,20210812,000000,15.2992,15.5992,14.9993,15.2992,87590.57931,0
+ECOR.US,D,20210813,000000,15.1492,15.2992,14.6258,14.9168,123587.77908,0
+ECOR.US,D,20210816,000000,14.7233,14.9993,14.1068,14.1218,74098.63808,0
+ECOR.US,D,20210817,000000,14.6633,14.6993,13.5758,13.9898,77827.02449,0
+ECOR.US,D,20210818,000000,14.0963,14.8493,13.6493,14.1173,44767.63827,0
+ECOR.US,D,20210819,000000,14.2478,14.6858,13.9523,14.2433,64070.47003,0
+ECOR.US,D,20210820,000000,14.8163,14.8163,13.9493,14.2493,36918.04581,0
+ECOR.US,D,20210823,000000,14.3288,14.4833,14.0993,14.2718,37619.61422,0
+ECOR.US,D,20210824,000000,14.3948,15.5992,14.2658,15.2992,276242.67811,0
+ECOR.US,D,20210825,000000,14.9993,15.2992,14.8493,15.1492,56281.4806,0
+ECOR.US,D,20210826,000000,14.9993,15.4492,14.8523,15.1492,44857.10941,0
+ECOR.US,D,20210827,000000,14.9993,15.7492,14.9993,15.5992,62944.08038,0
+ECOR.US,D,20210830,000000,15.5992,15.8992,15.1492,15.5992,56853.10918,0
+ECOR.US,D,20210831,000000,15.7492,15.7507,15.2992,15.4492,35167.35828,0
+ECOR.US,D,20210901,000000,15.4492,15.7492,15.4492,15.7492,39581.24563,0
+ECOR.US,D,20210902,000000,15.4492,15.8992,15.4492,15.7492,33701.88501,0
+ECOR.US,D,20210903,000000,15.5992,15.7492,15.2992,15.4492,28116.13907,0
+ECOR.US,D,20210907,000000,15.4492,15.7492,15.1492,15.2992,18927.47966,0
+ECOR.US,D,20210908,000000,15.4492,15.4492,14.9993,14.9993,26673.66695,0
+ECOR.US,D,20210909,000000,14.9798,15.2992,14.8568,14.9993,34676.46707,0
+ECOR.US,D,20210910,000000,15.2992,15.2992,14.8763,14.8763,19306.76529,0
+ECOR.US,D,20210913,000000,16.1992,17.6991,15.1492,15.5992,597129.78833,0
+ECOR.US,D,20210914,000000,15.5992,15.7492,14.2568,14.6768,210200.64284,0
+ECOR.US,D,20210915,000000,14.8493,14.9828,14.1143,14.3978,63787.32254,0
+ECOR.US,D,20210916,000000,14.2493,14.9153,14.2493,14.7668,36859.64289,0
+ECOR.US,D,20210917,000000,14.5838,15.5992,14.3993,14.3993,75646.24879,0
+ECOR.US,D,20210920,000000,14.3993,14.6993,13.9508,14.1218,46740.60358,0
+ECOR.US,D,20210921,000000,14.2493,14.9243,14.1008,14.3228,127055.28578,0
+ECOR.US,D,20210922,000000,14.3408,14.6993,14.1803,14.5493,65929.62965,0
+ECOR.US,D,20210923,000000,14.4758,17.0991,14.2643,15.8992,537419.66964,0
+ECOR.US,D,20210924,000000,16.3492,17.3991,15.5992,17.3991,313702.21766,0
+ECOR.US,D,20210927,000000,17.9991,19.499,17.2491,17.3991,541987.63136,0
+ECOR.US,D,20210928,000000,17.6991,17.9991,16.4992,16.7992,120652.56566,0
+ECOR.US,D,20210929,000000,17.3991,17.5491,16.4992,16.7992,76159.74113,0
+ECOR.US,D,20210930,000000,16.4992,16.9492,16.1992,16.9492,91953.46411,0
+ECOR.US,D,20211001,000000,16.7992,17.0991,15.8992,16.3492,50221.31094,0
+ECOR.US,D,20211004,000000,16.6492,16.7992,16.0492,16.3492,50839.00849,0
+ECOR.US,D,20211005,000000,16.0462,16.3492,15.2992,15.4492,58833.34152,0
+ECOR.US,D,20211006,000000,15.2992,15.5992,14.9993,15.2992,36954.31429,0
+ECOR.US,D,20211007,000000,15.1492,15.5992,15.1492,15.4492,34652.86589,0
+ECOR.US,D,20211008,000000,16.0492,16.0492,15.4492,15.7492,45666.2832,0
+ECOR.US,D,20211011,000000,15.5992,15.8992,15.2992,15.4492,26156.50776,0
+ECOR.US,D,20211012,000000,15.4492,15.5992,14.6993,14.9963,58329.31632,0
+ECOR.US,D,20211013,000000,15.2992,15.5992,14.9993,15.2992,64330.21635,0
+ECOR.US,D,20211014,000000,15.5992,15.7492,14.7188,14.9993,64337.01669,0
+ECOR.US,D,20211015,000000,15.1492,15.2992,14.7159,14.9483,28741.63701,0
+ECOR.US,D,20211018,000000,14.7743,14.8478,14.4293,14.6963,49310.06538,0
+ECOR.US,D,20211019,000000,14.9843,15.1492,14.5508,15.1492,53543.74372,0
+ECOR.US,D,20211020,000000,14.9993,15.1492,14.7278,14.9243,38809.40704,0
+ECOR.US,D,20211021,000000,14.8313,14.8868,14.4008,14.4503,50725.73616,0
+ECOR.US,D,20211022,000000,14.5643,14.5943,13.7243,14.0573,81830.62466,0
+ECOR.US,D,20211025,000000,14.0993,14.2238,13.8143,14.1833,44896.44471,0
+ECOR.US,D,20211026,000000,14.5943,14.5943,14.0993,14.3198,42127.50627,0
+ECOR.US,D,20211027,000000,14.5493,14.5493,13.9493,14.3063,38927.81296,0
+ECOR.US,D,20211028,000000,14.3993,14.6543,14.0993,14.3888,33524.54281,0
+ECOR.US,D,20211029,000000,14.3363,14.4578,13.9913,14.0918,40199.14319,0
+ECOR.US,D,20211101,000000,14.2913,14.2913,13.7993,14.0243,44680.2339,0
+ECOR.US,D,20211102,000000,14.0498,14.5118,14.0243,14.4383,50969.215,0
+ECOR.US,D,20211103,000000,14.4383,15.1492,14.4383,14.9993,60524.3594,0
+ECOR.US,D,20211104,000000,14.9993,15.4492,14.8748,15.4492,75518.50907,0
+ECOR.US,D,20211105,000000,15.4492,15.4492,14.2568,14.6693,119159.55768,0
+ECOR.US,D,20211108,000000,14.6153,14.7653,14.2793,14.3993,48830.37473,0
+ECOR.US,D,20211109,000000,14.4458,14.5073,14.2493,14.3933,26244.97885,0
+ECOR.US,D,20211110,000000,14.6513,14.6963,13.8368,13.8728,66388.78594,0
+ECOR.US,D,20211111,000000,14.2493,14.3813,13.8143,13.9943,26078.10384,0
+ECOR.US,D,20211112,000000,14.0993,14.2118,13.7243,13.7993,52846.37552,0
+ECOR.US,D,20211115,000000,13.7243,13.8728,13.3643,13.8578,62603.7967,0
+ECOR.US,D,20211116,000000,13.6943,13.6958,12.9834,13.0868,63266.16315,0
+ECOR.US,D,20211117,000000,13.1993,13.3943,12.3114,12.5334,44568.96167,0
+ECOR.US,D,20211118,000000,12.6189,12.7494,11.4084,11.5734,83487.84085,0
+ECOR.US,D,20211119,000000,11.3994,11.8494,11.1759,11.3664,43375.90202,0
+ECOR.US,D,20211122,000000,11.4069,11.6244,11.2494,11.2704,19688.91773,0
+ECOR.US,D,20211123,000000,11.2494,11.3829,11.1039,11.2494,22861.20967,0
+ECOR.US,D,20211124,000000,11.0994,12.3969,10.7995,11.7894,61301.79827,0
+ECOR.US,D,20211126,000000,11.8494,11.9229,11.2494,11.3934,19355.96775,0
+ECOR.US,D,20211129,000000,11.5494,11.5494,10.8745,11.1084,25088.45436,0
+ECOR.US,D,20211130,000000,11.3829,11.3994,10.0315,10.5175,53753.15419,0
+ECOR.US,D,20211201,000000,10.7995,11.1744,10.501,10.99,40494.89131,0
+ECOR.US,D,20211202,000000,10.9495,11.2509,10.651,11.0424,67080.0205,0
+ECOR.US,D,20211203,000000,10.9495,11.0394,10.4995,10.543,27118.82254,0
+ECOR.US,D,20211206,000000,10.3495,10.543,9.9085,10.1245,18102.43841,0
+ECOR.US,D,20211207,000000,10.6405,10.6405,9.9145,10.1305,29764.28814,0
+ECOR.US,D,20211208,000000,10.4935,11.5494,10.3495,11.5494,48878.31046,0
+ECOR.US,D,20211209,000000,11.3034,11.5494,11.1744,11.2494,22051.96921,0
+ECOR.US,D,20211210,000000,11.0709,11.4737,10.9495,11.4114,17254.196,0
+ECOR.US,D,20211213,000000,11.2494,11.7834,10.9495,10.9495,22500.59164,0
+ECOR.US,D,20211214,000000,10.7995,10.948,10.051,10.3195,21407.67033,0
+ECOR.US,D,20211215,000000,10.171,10.681,9.82451,10.0495,31803.52343,0
+ECOR.US,D,20211216,000000,10.1995,10.6735,9.919,10.1515,29078.1205,0
+ECOR.US,D,20211217,000000,10.0495,10.4995,10.0495,10.1725,24404.62017,0
+ECOR.US,D,20211220,000000,10.0433,10.1425,9.74801,9.74951,31092.55455,0
+ECOR.US,D,20211221,000000,9.73601,10.1725,9.62502,9.74801,54831.4081,0
+ECOR.US,D,20211222,000000,9.82451,10.048,9.60102,10.042,26827.94133,0
+ECOR.US,D,20211223,000000,10.0495,10.4995,10.0495,10.4245,33898.22816,0
+ECOR.US,D,20211227,000000,10.681,10.7995,9.9565,10.0945,28345.4172,0
+ECOR.US,D,20211228,000000,9.74951,10.153,9.44953,9.45703,51316.49903,0
+ECOR.US,D,20211229,000000,9.30103,9.43303,8.87656,9.07305,53203.72672,0
+ECOR.US,D,20211230,000000,8.60957,9.40453,8.59157,8.99955,57670.95007,0
+ECOR.US,D,20211231,000000,8.99955,9.26954,8.70258,8.73706,60156.67435,0
+ECOR.US,D,20220103,000000,8.99955,8.99955,8.71306,8.92905,59405.23678,0
+ECOR.US,D,20220104,000000,9.06705,9.46903,8.62757,8.70256,46811.20711,0
+ECOR.US,D,20220105,000000,8.83006,8.84956,8.24959,8.38458,39570.24508,0
+ECOR.US,D,20220106,000000,8.39958,8.52557,7.9796,8.16109,58579.52883,0
+ECOR.US,D,20220107,000000,8.24959,8.94405,8.0621,8.23309,33838.69185,0
+ECOR.US,D,20220110,000000,8.10109,8.24959,7.85361,8.0606,32157.94115,0
+ECOR.US,D,20220111,000000,8.38458,8.39657,7.79775,8.0471,36879.04386,0
+ECOR.US,D,20220112,000000,8.60057,14.6993,8.44323,13.1993,5296074.59049,0
+ECOR.US,D,20220113,000000,11.5734,11.8494,10.7995,11.4744,998625.59545,0
+ECOR.US,D,20220114,000000,11.3049,13.5353,10.5025,11.4159,362502.7909,0
+ECOR.US,D,20220118,000000,11.2659,12.8333,10.7695,12.3624,274840.408,0
+ECOR.US,D,20220119,000000,11.9994,13.2728,10.279,10.351,222975.68156,0
+ECOR.US,D,20220120,000000,10.5745,10.7995,9.80951,10.0585,82526.72613,0
+ECOR.US,D,20220121,000000,9.74951,9.74951,8.99955,9.26804,111947.53043,0
+ECOR.US,D,20220124,000000,8.92455,9.89799,8.91555,9.77051,54385.78582,0
+ECOR.US,D,20220125,000000,9.67452,10.6375,9.67452,10.225,70673.13348,0
+ECOR.US,D,20220126,000000,10.4275,10.7995,10.1995,10.768,49002.31666,0
+ECOR.US,D,20220127,000000,10.7995,10.7995,9.56202,10.198,67349.90066,0
+ECOR.US,D,20220128,000000,10.207,10.207,8.89006,9.59802,32481.35732,0
+ECOR.US,D,20220131,000000,10.108,10.4995,9.53952,10.1995,79184.15901,0
+ECOR.US,D,20220201,000000,10.3495,10.6945,9.91,10.4995,37256.92942,0
+ECOR.US,D,20220202,000000,10.636,10.7995,9.89951,10.0495,22449.72243,0
+ECOR.US,D,20220203,000000,9.89951,10.1875,9.29954,9.41053,23383.30244,0
+ECOR.US,D,20220204,000000,9.14954,10.3495,9.11954,9.84401,47796.85639,0
+ECOR.US,D,20220207,000000,9.84401,9.89051,9.48403,9.67752,22177.64216,0
+ECOR.US,D,20220208,000000,9.59202,10.048,9.37605,9.74951,28852.84257,0
+ECOR.US,D,20220209,000000,9.74801,10.0075,9.74801,9.982,7233.29498,0
+ECOR.US,D,20220210,000000,9.29954,9.89951,9.04905,9.59502,22244.11215,0
+ECOR.US,D,20220211,000000,9.44953,10.012,8.87056,8.99955,27894.12797,0
+ECOR.US,D,20220214,000000,8.89906,9.36703,8.84956,8.84956,27988.066,0
+ECOR.US,D,20220215,000000,9.28454,9.28454,8.24959,8.47308,26690.06777,0
+ECOR.US,D,20220216,000000,8.69957,8.99355,8.48508,8.69657,17720.886,0
+ECOR.US,D,20220217,000000,8.69957,8.69957,8.27959,8.39358,11886.39429,0
+ECOR.US,D,20220218,000000,8.24959,8.45658,7.9496,8.0786,25354.06764,0
+ECOR.US,D,20220222,000000,8.0996,8.39508,7.87611,8.0981,27786.85594,0
+ECOR.US,D,20220223,000000,8.0981,8.24657,7.87461,7.9466,11466.63997,0
+ECOR.US,D,20220224,000000,7.38413,8.35008,7.24614,8.0711,25247.72899,0
+ECOR.US,D,20220225,000000,8.0201,8.72956,7.79961,8.72206,25361.40134,0
+ECOR.US,D,20220228,000000,8.49258,8.96955,7.70961,8.87056,34075.63703,0
+ECOR.US,D,20220301,000000,8.88556,9.37453,8.16559,8.25109,54631.13142,0
+ECOR.US,D,20220302,000000,8.11759,8.21209,7.9496,8.0291,18955.94775,0
+ECOR.US,D,20220303,000000,8.0291,8.24959,7.9496,8.0066,11851.99257,0
+ECOR.US,D,20220304,000000,8.24509,8.24659,7.62037,7.72461,25732.48656,0
+ECOR.US,D,20220307,000000,7.60462,7.81011,7.41413,7.48163,27112.95558,0
+ECOR.US,D,20220308,000000,7.45463,8.0441,7.19964,7.72311,68867.84322,0
+ECOR.US,D,20220309,000000,7.9136,8.0996,7.72611,7.9136,17785.5559,0
+ECOR.US,D,20220310,000000,7.75161,8.38158,7.73811,7.73811,25767.48831,0
+ECOR.US,D,20220311,000000,7.64962,8.18359,7.64962,8.17459,24518.29252,0
+ECOR.US,D,20220314,000000,7.9496,8.0996,7.49963,7.61212,38063.83643,0
+ECOR.US,D,20220315,000000,7.64962,7.79361,7.36463,7.57462,12851.50921,0
+ECOR.US,D,20220316,000000,7.49963,8.33958,7.48463,7.78761,107799.78972,0
+ECOR.US,D,20220317,000000,7.78161,8.59457,7.65262,8.53457,30545.72721,0
+ECOR.US,D,20220318,000000,8.54957,9.11204,8.53157,9.08205,25005.05019,0
+ECOR.US,D,20220321,000000,9.07455,9.86651,8.54957,8.73106,35587.17927,0
+ECOR.US,D,20220322,000000,8.77456,9.64452,8.70106,9.26954,26797.80649,0
+ECOR.US,D,20220323,000000,9.29954,9.86201,9.29954,9.44053,17582.54575,0
+ECOR.US,D,20220324,000000,9.29954,9.7465,9.14954,9.37603,7614.58071,0
+ECOR.US,D,20220325,000000,9.30853,9.58752,9.29954,9.34453,3826.32464,0
+ECOR.US,D,20220328,000000,9.14954,9.49753,8.69957,8.79706,24592.42956,0
+ECOR.US,D,20220329,000000,8.84956,9.29954,8.80006,9.11204,22046.03558,0
+ECOR.US,D,20220330,000000,9.53952,9.53952,8.9478,9.00105,17351.20085,0
+ECOR.US,D,20220331,000000,9.14954,9.15104,8.59757,8.77456,23052.81925,0
+ECOR.US,D,20220401,000000,8.77456,9.13154,8.73706,8.84956,6658.26623,0
+ECOR.US,D,20220404,000000,8.54957,8.99805,8.54957,8.78956,10802.34009,0
+ECOR.US,D,20220405,000000,8.99955,9.14954,8.62457,8.81056,10640.39866,0
+ECOR.US,D,20220406,000000,8.72956,8.92155,7.9496,8.0246,18870.14346,0
+ECOR.US,D,20220407,000000,8.0996,8.24807,7.81461,7.9646,8051.66923,0
+ECOR.US,D,20220408,000000,7.9496,8.0966,7.72461,7.87161,10541.46038,0
+ECOR.US,D,20220411,000000,7.64962,8.0966,7.12464,7.34363,19227.29465,0
+ECOR.US,D,20220412,000000,7.04965,7.76961,7.04965,7.70961,26745.3372,0
+ECOR.US,D,20220413,000000,8.19409,8.39958,7.55812,7.71411,27602.31338,0
+ECOR.US,D,20220414,000000,7.71411,7.79961,7.49963,7.51012,17719.01924,0
+ECOR.US,D,20220418,000000,7.49963,7.56412,7.36613,7.55812,12133.33997,0
+ECOR.US,D,20220419,000000,7.49963,7.78011,7.49963,7.55962,26736.93678,0
+ECOR.US,D,20220420,000000,7.79211,7.79661,7.40213,7.46963,17531.14318,0
+ECOR.US,D,20220421,000000,7.49963,7.78011,7.34963,7.45763,13076.85381,0
+ECOR.US,D,20220422,000000,7.34963,7.75461,7.23714,7.33463,17324.1995,0
+ECOR.US,D,20220425,000000,7.19964,7.42463,7.19964,7.23714,17841.95872,0
+ECOR.US,D,20220426,000000,7.34963,7.37702,7.06615,7.16664,19867.12664,0
+ECOR.US,D,20220427,000000,7.19964,7.25814,7.05415,7.05415,13450.6725,0
+ECOR.US,D,20220428,000000,7.19964,7.23714,6.0597,6.18869,65894.36122,0
+ECOR.US,D,20220429,000000,6.14969,6.94615,6.14969,6.34468,18620.39764,0
+ECOR.US,D,20220502,000000,6.34468,6.37468,6.0897,6.17969,16688.30104,0
+ECOR.US,D,20220503,000000,6.29969,6.40468,6.15119,6.24719,9681.88407,0
+ECOR.US,D,20220504,000000,6.29969,6.29969,6.0747,6.20219,19494.17466,0
+ECOR.US,D,20220505,000000,6.24569,6.42568,5.9997,6.0447,19232.56158,0
+ECOR.US,D,20220506,000000,5.9997,6.0597,5.69372,5.84971,64006.26682,0
+ECOR.US,D,20220509,000000,5.9952,5.9952,5.24974,5.26324,39101.02162,0
+ECOR.US,D,20220510,000000,5.39973,5.43723,4.42478,4.63627,58528.72629,0
+ECOR.US,D,20220511,000000,4.64977,4.79976,4.19979,4.27779,31767.25495,0
+ECOR.US,D,20220512,000000,4.20429,4.25229,3.9763,3.9913,35705.51852,0
+ECOR.US,D,20220513,000000,4.13979,4.83801,4.13979,4.83726,55252.62916,0
+ECOR.US,D,20220516,000000,4.79976,5.09975,4.68728,5.04125,17837.15848,0
+ECOR.US,D,20220517,000000,5.39973,6.14969,5.10126,6.0447,24969.11506,0
+ECOR.US,D,20220518,000000,6.14969,6.14969,5.65472,5.9742,12301.21503,0
+ECOR.US,D,20220519,000000,5.54972,6.0702,5.54972,5.9007,8950.78085,0
+ECOR.US,D,20220520,000000,5.9307,6.14819,5.54972,5.84371,6168.37507,0
+ECOR.US,D,20220523,000000,5.84971,6.74966,5.55722,6.32968,24741.43701,0
+ECOR.US,D,20220524,000000,6.13919,6.31468,5.54972,5.9157,10583.8625,0
+ECOR.US,D,20220525,000000,5.73871,6.11969,5.69972,6.0462,2736.40348,0
+ECOR.US,D,20220526,000000,6.22469,6.44968,6.14969,6.14969,5985.03257,0
+ECOR.US,D,20220527,000000,6.42568,6.74966,5.92535,6.47968,14847.07565,0
+ECOR.US,D,20220531,000000,6.32968,6.74966,5.9997,6.71216,19573.6453,0
+ECOR.US,D,20220601,000000,6.74966,7.79961,6.60117,7.79961,42896.07803,0
+ECOR.US,D,20220602,000000,8.24959,10.333,8.24959,8.93205,89699.68476,0
+ECOR.US,D,20220603,000000,9.24254,9.29954,8.0996,8.47458,18174.50868,0
+ECOR.US,D,20220606,000000,7.9496,8.99805,7.80111,8.57957,14160.77467,0
+ECOR.US,D,20220607,000000,8.57657,8.69807,8.26459,8.26459,4852.04259,0
+ECOR.US,D,20220608,000000,8.54957,9.14804,8.40109,9.07155,15263.22979,0
+ECOR.US,D,20220609,000000,9.22004,9.29054,8.70106,8.85706,10700.20165,0
+ECOR.US,D,20220610,000000,8.84956,8.85406,8.63507,8.66207,11976.13211,0
+ECOR.US,D,20220613,000000,8.39958,8.54957,7.9496,8.0996,13801.95673,0
+ECOR.US,D,20220614,000000,7.9496,9.14954,7.82661,8.65157,28304.61516,0
+ECOR.US,D,20220615,000000,8.67857,8.84956,8.21959,8.54957,11303.8985,0
+ECOR.US,D,20220616,000000,8.24959,8.99055,8.24959,8.98605,12567.62835,0
+ECOR.US,D,20220617,000000,9.14954,9.14954,8.28709,9.14954,16160.00796,0
+ECOR.US,D,20220621,000000,8.99955,9.14954,8.24209,8.48808,17102.78843,0
+ECOR.US,D,20220622,000000,8.72956,8.89456,8.23609,8.62307,7433.63833,0
+ECOR.US,D,20220623,000000,8.52857,9.22454,8.52857,8.94255,10552.06091,0
+ECOR.US,D,20220624,000000,8.93955,9.11954,8.0756,8.0756,19078.9539,0
+ECOR.US,D,20220627,000000,8.0546,8.63957,7.50712,7.9916,11707.38534,0
+ECOR.US,D,20220628,000000,7.79961,8.24959,7.60462,7.69612,9142.32376,0
+ECOR.US,D,20220629,000000,7.79961,8.09808,7.50262,7.50412,7259.82964,0
+ECOR.US,D,20220630,000000,7.50262,7.7681,7.19964,7.64812,9068.32006,0
+ECOR.US,D,20220701,000000,7.49963,8.0816,7.49963,7.62412,4710.50218,0
+ECOR.US,D,20220705,000000,7.49963,7.79961,7.44563,7.54162,8401.35338,0
+ECOR.US,D,20220706,000000,7.54162,8.11459,7.50114,7.9616,7609.64713,0
+ECOR.US,D,20220707,000000,8.24959,8.54957,7.79961,8.33808,9860.62634,0
+ECOR.US,D,20220708,000000,7.9496,8.39658,7.9496,8.0096,3147.89072,0
+ECOR.US,D,20220711,000000,8.0696,8.69957,7.9556,8.56007,7913.79567,0
+ECOR.US,D,20220712,000000,8.69957,9.14954,8.12959,8.87506,9627.21467,0
+ECOR.US,D,20220713,000000,8.99955,9.22454,8.70106,9.09555,10518.79258,0
+ECOR.US,D,20220714,000000,9.14204,9.18704,8.56457,9.05655,5183.65917,0
+ECOR.US,D,20220715,000000,8.84956,9.22454,8.69957,9.14954,9071.65356,0
+ECOR.US,D,20220718,000000,9.05655,9.22454,8.85106,9.00105,10677.00049,0
+ECOR.US,D,20220719,000000,9.22454,9.22454,8.84956,9.09255,4842.10876,0
+ECOR.US,D,20220720,000000,8.99955,10.0315,8.99955,9.75101,31838.12516,0
+ECOR.US,D,20220721,000000,9.22454,9.89951,8.99955,9.14954,6140.84036,0
+ECOR.US,D,20220722,000000,9.20654,9.20654,8.77456,8.91105,6876.01045,0
+ECOR.US,D,20220725,000000,8.97105,9.29954,8.85106,8.92455,5550.47751,0
+ECOR.US,D,20220726,000000,8.69957,8.77456,8.54957,8.54957,4850.50918,0
+ECOR.US,D,20220727,000000,8.42808,8.68607,8.0996,8.26759,11246.69564,0
+ECOR.US,D,20220728,000000,8.39808,8.98455,8.24959,8.68307,10247.8457,0
+ECOR.US,D,20220729,000000,8.69957,8.92455,8.47458,8.63957,6332.58328,0
+ECOR.US,D,20220801,000000,8.48808,8.99955,8.40258,8.88106,5330.53318,0
+ECOR.US,D,20220802,000000,8.99955,10.0495,8.89606,9.29504,19495.37472,0
+ECOR.US,D,20220803,000000,9.74951,9.9475,9.14954,9.29954,11903.66182,0
+ECOR.US,D,20220804,000000,9.59952,9.89951,9.44953,9.71801,15236.96181,0
+ECOR.US,D,20220805,000000,9.82001,9.89951,8.92455,8.98755,33800.95663,0
+ECOR.US,D,20220808,000000,9.29954,9.44953,9.08355,9.44803,5715.81911,0
+ECOR.US,D,20220809,000000,9.44953,10.504,9.11954,10.2235,148260.81267,0
+ECOR.US,D,20220810,000000,10.2235,10.2235,9.52601,9.973,29895.69471,0
+ECOR.US,D,20220811,000000,9.973,10.3495,9.973,10.1695,8552.89429,0
+ECOR.US,D,20220812,000000,10.1695,10.1995,9.62352,9.84326,13887.96103,0
+ECOR.US,D,20220815,000000,9.67452,10.0495,9.58452,9.89951,6450.85586,0
+ECOR.US,D,20220816,000000,9.59952,9.89051,9.10304,9.11954,17348.66739,0
+ECOR.US,D,20220817,000000,9.00105,9.36702,9.00105,9.14954,7641.11537,0
+ECOR.US,D,20220818,000000,9.22754,9.27254,8.29009,8.54957,19511.10884,0
+ECOR.US,D,20220819,000000,8.54957,8.69957,8.24959,8.45958,12066.93665,0
+ECOR.US,D,20220822,000000,8.24959,8.45508,8.24959,8.38458,3405.70361,0
+ECOR.US,D,20220823,000000,8.39958,8.39958,7.49963,7.50262,11449.63912,0
+ECOR.US,D,20220824,000000,7.50262,7.78461,7.49963,7.62562,6872.47694,0
+ECOR.US,D,20220825,000000,7.68712,7.68712,7.49963,7.56262,4687.10101,0
+ECOR.US,D,20220826,000000,7.64962,7.64962,7.34963,7.58962,7510.24216,0
+ECOR.US,D,20220829,000000,7.47413,7.57462,7.27464,7.54162,4862.10976,0
+ECOR.US,D,20220830,000000,7.49963,7.57462,7.49963,7.49963,4050.2025,0
+ECOR.US,D,20220831,000000,7.57462,7.9496,7.36613,7.9451,5656.2828,0
+ECOR.US,D,20220901,000000,7.79961,7.79963,7.49963,7.49963,11647.249,0
+ECOR.US,D,20220902,000000,7.63612,7.7021,7.49963,7.65562,3192.42628,0
+ECOR.US,D,20220906,000000,7.51462,7.79661,7.34963,7.34963,13516.27578,0
+ECOR.US,D,20220907,000000,7.34963,7.71711,7.34963,7.65412,3356.50115,0
+ECOR.US,D,20220908,000000,7.79961,8.0246,7.64962,7.82211,5932.36327,0
+ECOR.US,D,20220909,000000,7.9496,8.0996,7.64962,7.72461,4434.68839,0
+ECOR.US,D,20220912,000000,7.64962,8.0996,7.64962,7.64962,2129.83982,0
+ECOR.US,D,20220913,000000,7.49963,8.33207,7.49963,7.65112,6720.26933,0
+ECOR.US,D,20220914,000000,7.42163,7.73961,7.40213,7.40213,5555.81111,0
+ECOR.US,D,20220915,000000,7.34963,7.69538,7.34963,7.48613,3482.04076,0
+ECOR.US,D,20220916,000000,7.64962,7.72461,7.34963,7.68562,12962.91478,0
+ECOR.US,D,20220919,000000,7.64962,7.64962,7.34963,7.49963,10900.81168,0
+ECOR.US,D,20220920,000000,7.34963,7.42386,6.58167,7.26414,11290.43116,0
+ECOR.US,D,20220921,000000,7.49963,7.49963,7.20115,7.34813,2289.04778,0
+ECOR.US,D,20220922,000000,7.49963,7.49963,7.01365,7.06315,11079.55395,0
+ECOR.US,D,20220923,000000,7.01365,7.03765,6.58932,6.92965,18552.32757,0
+ECOR.US,D,20220926,000000,6.74966,7.05271,6.60117,6.74216,4520.02599,0
+ECOR.US,D,20220927,000000,6.81416,7.06165,6.60717,6.60717,8283.21414,0
+ECOR.US,D,20220928,000000,6.66567,6.74666,6.58467,6.58617,7712.45227,0
+ECOR.US,D,20220929,000000,6.52467,6.52767,6.10619,6.30268,9403.1368,0
+ECOR.US,D,20220930,000000,6.14969,6.37918,6.0747,6.0897,8441.28871,0
+ECOR.US,D,20221003,000000,4.90475,5.9997,4.90475,5.24524,39392.23618,0
+ECOR.US,D,20221004,000000,5.09975,5.84971,5.09975,5.62472,13502.74177,0
+ECOR.US,D,20221005,000000,5.45673,5.81971,5.41473,5.53622,12221.01102,0
+ECOR.US,D,20221006,000000,5.62472,5.84971,5.46273,5.48973,4195.00974,0
+ECOR.US,D,20221007,000000,5.76421,5.77471,5.25724,5.25724,7587.64603,0
+ECOR.US,D,20221010,000000,5.17474,5.36973,5.17474,5.17474,2315.84912,0
+ECOR.US,D,20221011,000000,5.24974,5.35473,4.99475,5.05475,16638.56522,0
+ECOR.US,D,20221012,000000,5.25124,5.25124,4.96475,5.08925,3298.49825,0
+ECOR.US,D,20221013,000000,4.97975,5.33823,4.80123,5.21374,7649.98248,0
+ECOR.US,D,20221014,000000,5.26474,5.39973,4.91825,5.06825,5031.45156,0
+ECOR.US,D,20221017,000000,5.39973,5.9682,5.13874,5.44173,4936.04679,0
+ECOR.US,D,20221018,000000,5.40723,5.82721,4.65127,4.80576,23901.46168,0
+ECOR.US,D,20221019,000000,4.92875,4.93025,4.72476,4.79226,3817.65754,0
+ECOR.US,D,20221020,000000,4.72476,4.94525,4.72476,4.81476,6813.20731,0
+ECOR.US,D,20221021,000000,4.80726,4.91675,4.72476,4.73376,5025.98462,0
+ECOR.US,D,20221024,000000,4.79976,4.79976,4.21479,4.53804,17367.86835,0
+ECOR.US,D,20221025,000000,4.49978,4.64677,4.19829,4.20279,31135.95672,0
+ECOR.US,D,20221026,000000,4.19979,4.37828,4.0783,4.11879,20493.42462,0
+ECOR.US,D,20221027,000000,4.19379,4.30328,4.12329,4.14279,7311.36555,0
+ECOR.US,D,20221028,000000,4.14279,4.19979,3.62982,3.79631,32284.68082,0
+ECOR.US,D,20221031,000000,3.89981,4.28979,3.75281,3.9043,23020.81765,0
+ECOR.US,D,20221101,000000,3.9043,4.94975,3.74981,4.42478,94621.99753,0
+ECOR.US,D,20221102,000000,4.94975,5.9097,4.21909,4.24479,87058.55271,0
+ECOR.US,D,20221103,000000,4.30478,4.98125,4.0648,4.94975,30477.5238,0
+ECOR.US,D,20221104,000000,4.49978,4.79976,3.76181,3.77381,62971.68176,0
+ECOR.US,D,20221107,000000,3.74981,4.0498,3.44983,3.45733,67527.64288,0
+ECOR.US,D,20221108,000000,3.45433,3.52331,3.07485,3.12584,53427.40457,0
+ECOR.US,D,20221109,000000,3.21884,3.44983,2.92485,3.19484,38046.10221,0
+ECOR.US,D,20221110,000000,3.44983,3.9703,3.44983,3.84731,29370.33511,0
+ECOR.US,D,20221111,000000,3.79481,4.0318,3.61482,3.73781,18367.65167,0
+ECOR.US,D,20221114,000000,3.88481,3.89381,3.29984,3.44983,47311.09877,0
+ECOR.US,D,20221115,000000,3.44983,4.31228,3.44983,4.23579,33184.92583,0
+ECOR.US,D,20221116,000000,4.49978,4.55977,3.82481,4.36628,31798.85653,0
+ECOR.US,D,20221117,000000,4.37678,5.83171,4.37678,4.94975,103663.51625,0
+ECOR.US,D,20221118,000000,4.87326,5.29024,4.61677,5.03375,11897.2615,0
+ECOR.US,D,20221121,000000,5.39973,5.84971,5.15974,5.25124,12679.10059,0
+ECOR.US,D,20221122,000000,5.54222,5.994,4.40678,4.46978,40782.83904,0
+ECOR.US,D,20221123,000000,4.55227,5.05025,4.36178,4.50127,20588.09602,0
+ECOR.US,D,20221125,000000,4.36628,4.94975,4.36328,4.90775,8981.1157,0
+ECOR.US,D,20221128,000000,4.84176,5.35473,4.84176,5.23174,17152.8576,0
+ECOR.US,D,20221129,000000,5.69972,5.83021,4.69927,4.94975,31575.37869,0
+ECOR.US,D,20221130,000000,5.02475,5.31572,4.76663,4.96775,6502.39177,0
+ECOR.US,D,20221201,000000,5.24974,5.80471,5.11888,5.46123,14186.50929,0
+ECOR.US,D,20221202,000000,5.76721,5.83621,5.24974,5.32773,20040.26863,0
+ECOR.US,D,20221205,000000,5.39973,5.81971,5.39973,5.44473,8190.87619,0
+ECOR.US,D,20221206,000000,5.69972,5.69972,5.09975,5.24824,31257.29612,0
+ECOR.US,D,20221207,000000,5.12974,5.6982,4.26879,4.27479,32458.48951,0
+ECOR.US,D,20221208,000000,4.49978,4.67827,4.0498,4.0963,32209.21038,0
+ECOR.US,D,20221209,000000,4.0573,4.94975,3.9898,4.72476,12015.2674,0
+ECOR.US,D,20221212,000000,4.72476,5.01725,4.49978,4.93475,17093.38796,0
+ECOR.US,D,20221213,000000,4.78626,5.23474,4.53277,5.09825,20013.73397,0
+ECOR.US,D,20221214,000000,4.57477,5.39973,4.57477,5.18674,13884.22751,0
+ECOR.US,D,20221215,000000,5.24974,5.54972,4.79976,5.02625,19428.70472,0
+ECOR.US,D,20221216,000000,5.09975,5.39973,5.02925,5.24974,12401.88673,0
+ECOR.US,D,20221219,000000,5.42973,5.54972,4.94975,4.96025,10217.1775,0
+ECOR.US,D,20221220,000000,5.24974,5.24974,4.54477,4.64977,21195.52639,0
+ECOR.US,D,20221221,000000,4.51027,5.09585,4.49978,4.75476,10016.23412,0
+ECOR.US,D,20221222,000000,4.49978,5.06975,4.49978,4.65127,7910.3955,0
+ECOR.US,D,20221223,000000,4.49978,4.98275,4.49978,4.60402,6019.70097,0
+ECOR.US,D,20221227,000000,4.49978,5.06525,4.36628,4.45178,10298.78158,0
+ECOR.US,D,20221228,000000,4.34978,4.44428,4.15479,4.16529,20138.87356,0
+ECOR.US,D,20221229,000000,4.43828,4.49978,4.15481,4.27779,13072.92028,0
+ECOR.US,D,20221230,000000,4.15479,4.34978,3.68982,3.85106,45670.15006,0
+ECOR.US,D,20230103,000000,3.84431,4.19979,3.75131,3.9823,9525.27624,0
+ECOR.US,D,20230104,000000,4.18029,4.49228,4.0378,4.34678,4157.07451,0
+ECOR.US,D,20230105,000000,4.19679,4.35445,3.82931,3.9748,6087.30435,0
+ECOR.US,D,20230106,000000,4.0618,4.19829,3.9418,4.12929,5704.9519,0
+ECOR.US,D,20230109,000000,4.0528,4.29279,4.0498,4.24029,8480.75735,0
+ECOR.US,D,20230110,000000,4.28829,4.28829,4.06645,4.25979,4656.36614,0
+ECOR.US,D,20230111,000000,4.0828,4.29129,4.0498,4.14129,10958.41456,0
+ECOR.US,D,20230112,000000,4.0498,4.47878,4.0498,4.47728,7124.82289,0
+ECOR.US,D,20230113,000000,4.64977,4.94975,4.50127,4.52827,18669.40009,0
+ECOR.US,D,20230117,000000,4.79976,5.83471,4.57927,5.67572,112261.01277,0
+ECOR.US,D,20230118,000000,5.84971,6.0747,4.78626,5.21974,42653.79925,0
+ECOR.US,D,20230119,000000,5.45523,5.69972,5.24974,5.49123,17976.69879,0
+ECOR.US,D,20230120,000000,5.62472,5.87821,5.39973,5.69822,11216.42746,0
+ECOR.US,D,20230123,000000,5.54972,5.9997,5.46873,5.9322,17724.68619,0
+ECOR.US,D,20230124,000000,5.9997,6.0747,5.69972,5.9997,12609.03042,0
+ECOR.US,D,20230125,000000,5.9247,6.14969,5.87371,5.9922,7917.26251,0
+ECOR.US,D,20230126,000000,6.0852,6.29819,5.70421,5.73121,12375.08539,0
+ECOR.US,D,20230127,000000,5.77471,5.84821,5.31123,5.47323,8520.62601,0
+ECOR.US,D,20230130,000000,5.47473,5.47473,5.21974,5.21974,9432.20492,0
+ECOR.US,D,20230131,000000,5.09975,5.55122,4.87476,5.25124,13211.66055,0
+ECOR.US,D,20230201,000000,4.87476,5.39973,4.87476,5.19124,7537.7102,0
+ECOR.US,D,20230202,000000,5.29924,5.62472,5.24974,5.54972,5544.74389,0
+ECOR.US,D,20230203,000000,5.84971,5.84971,5.54972,5.56322,10267.98004,0
+ECOR.US,D,20230206,000000,5.69972,5.84821,5.11474,5.54072,8248.94576,0
+ECOR.US,D,20230207,000000,5.54972,5.54972,5.12374,5.26474,3174.1587,0
+ECOR.US,D,20230208,000000,5.84971,5.84971,5.24974,5.41923,14107.03865,0
+ECOR.US,D,20230209,000000,5.41173,5.65472,5.17474,5.47473,6215.97745,0
+ECOR.US,D,20230210,000000,5.54972,5.58272,5.17626,5.32023,2630.1315,0
+ECOR.US,D,20230213,000000,5.21224,5.47173,4.94975,5.24074,6778.73892,0
+ECOR.US,D,20230214,000000,4.99925,5.51372,4.14279,4.19829,62653.26584,0
+ECOR.US,D,20230215,000000,4,4.4699,3.7855,4,163839,0
+ECOR.US,D,20230216,000000,3.93,4.16,3.75,3.9999,38646,0
+ECOR.US,D,20230217,000000,4,4.05,3.915,3.99,11227,0
+ECOR.US,D,20230221,000000,3.92,3.95,3.5,3.51,41162,0
+ECOR.US,D,20230222,000000,3.5,3.7299,3.5,3.66,12581,0
+ECOR.US,D,20230223,000000,3.64,3.705,3.5276,3.62,11483,0
+ECOR.US,D,20230224,000000,3.52,3.61,3.5172,3.53,8203,0
+ECOR.US,D,20230227,000000,3.6,3.742,3.55,3.55,27179,0
+ECOR.US,D,20230228,000000,3.55,3.565,3.25,3.35,33838,0
+ECOR.US,D,20230301,000000,3.375,3.586,3.1,3.13,40743,0
+ECOR.US,D,20230302,000000,3.12,3.29,3.12,3.22,9548,0
+ECOR.US,D,20230303,000000,3.25,3.36,3.2001,3.31,7094,0
+ECOR.US,D,20230306,000000,3.25,3.35,3.14,3.33,14049,0
+ECOR.US,D,20230307,000000,3.32,3.4319,3.32,3.42,16625,0
+ECOR.US,D,20230308,000000,3.45,3.645,3.43,3.645,17731,0
+ECOR.US,D,20230309,000000,3.65,4.05,3.6208,3.99,37771,0
+ECOR.US,D,20230310,000000,4.02,4.09,3.76,3.76,37259,0
+ECOR.US,D,20230313,000000,3.65,3.9999,3.57,3.61,18112,0
+ECOR.US,D,20230314,000000,3.76,3.76,3.56,3.56,15226,0
+ECOR.US,D,20230315,000000,3.61,3.65,3.42,3.48,27729,0
+ECOR.US,D,20230316,000000,3.4899,3.49,3.32,3.44,33010,0
+ECOR.US,D,20230317,000000,3.43,3.43,3.26,3.29,13724,0
+ECOR.US,D,20230320,000000,3.1322,3.34,3.1322,3.25,6965,0
+ECOR.US,D,20230321,000000,3.269,3.6699,3.25,3.46,40167,0
+ECOR.US,D,20230322,000000,3.52,3.6999,3.38,3.655,20497,0
+ECOR.US,D,20230323,000000,3.9366,4.41,3.7196,4.28,48188,0
+ECOR.US,D,20230324,000000,4.39,5.65,4.31,5.34,215529,0
+ECOR.US,D,20230327,000000,5.41,5.7034,5.0501,5.1999,85413,0
+ECOR.US,D,20230328,000000,5.11,5.43,5.05,5.07,25647,0
+ECOR.US,D,20230329,000000,5.1,5.28,5.06,5.28,13661,0
+ECOR.US,D,20230330,000000,5.22,5.5999,5.22,5.54,30447,0
+ECOR.US,D,20230331,000000,5.54,5.55,5.3601,5.5,8370,0
+ECOR.US,D,20230403,000000,5.5,5.5,5.26,5.26,14100,0
+ECOR.US,D,20230404,000000,5.2,5.6,5.1501,5.52,28498,0
+ECOR.US,D,20230405,000000,5.61,5.61,5.3651,5.44,5277,0
+ECOR.US,D,20230406,000000,5.5,5.59,5.4101,5.59,5729,0
+ECOR.US,D,20230410,000000,5.6,6.455,5.6,6.385,44541,0
+ECOR.US,D,20230411,000000,6.31,6.4,5.6901,6.16,25872,0
+ECOR.US,D,20230412,000000,6.341,6.45,6.246,6.246,15497,0
+ECOR.US,D,20230413,000000,6.29,6.4184,6.2,6.35,10855,0
+ECOR.US,D,20230414,000000,6.4,6.4,6.2423,6.31,8948,0
+ECOR.US,D,20230417,000000,6.3,7.5,6.3,6.91,43976,0
+ECOR.US,D,20230418,000000,7.16,7.16,6.41,6.59,53120,0
+ECOR.US,D,20230419,000000,6.625,7.15,6.625,6.82,17526,0
+ECOR.US,D,20230420,000000,7.24,7.4678,6.4,6.68,17450,0
+ECOR.US,D,20230421,000000,6.75,7.045,6.52,6.8499,17856,0
+ECOR.US,D,20230424,000000,6.73,6.93,6.7,6.7342,11254,0
+ECOR.US,D,20230425,000000,6.62,6.8,6.61,6.65,5650,0
+ECOR.US,D,20230426,000000,6.73,6.84,6.54,6.69,9520,0
+ECOR.US,D,20230427,000000,6.61,6.64,6.13,6.2399,10904,0
+ECOR.US,D,20230428,000000,6.22,6.355,6.05,6.1394,12455,0
+ECOR.US,D,20230501,000000,6.08,6.24,6,6,12435,0
+ECOR.US,D,20230502,000000,6.12,6.24,5.95,5.95,11130,0
+ECOR.US,D,20230503,000000,5.95,6.25,5.95,6,11477,0
+ECOR.US,D,20230504,000000,5.96,6.05,5.7,5.7,31857,0
+ECOR.US,D,20230505,000000,5.78,6.01,5.6099,5.76,6981,0
+ECOR.US,D,20230508,000000,5.65,6.05,5.65,6.05,4951,0
+ECOR.US,D,20230509,000000,6.0199,6.05,5.75,6.02,7991,0
+ECOR.US,D,20230510,000000,6.05,6.05,5.72,5.725,5308,0
+ECOR.US,D,20230511,000000,5.73,6.48,5.55,6.19,20608,0
+ECOR.US,D,20230512,000000,6.2,6.6752,6.2,6.51,29027,0
+ECOR.US,D,20230515,000000,6.53,6.69,6.53,6.69,7795,0
+ECOR.US,D,20230516,000000,6.7108,6.7108,6.07,6.1,6602,0
+ECOR.US,D,20230517,000000,6.15,6.64,6.15,6.3435,18636,0
+ECOR.US,D,20230518,000000,6.35,6.69,6.0001,6.0001,34884,0
+ECOR.US,D,20230519,000000,6.23,6.2581,5.85,6.01,7042,0
+ECOR.US,D,20230522,000000,6.01,6.01,5.55,5.55,25809,0
+ECOR.US,D,20230523,000000,5.5,5.8699,5.5,5.65,16404,0
+ECOR.US,D,20230524,000000,5.72,5.79,5.5029,5.57,10443,0
+ECOR.US,D,20230525,000000,5.55,5.5524,5.0703,5.33,26410,0
+ECOR.US,D,20230526,000000,5.26,5.58,5,5.035,12498,0
+ECOR.US,D,20230530,000000,5.16,5.77,5,5.07,39518,0
+ECOR.US,D,20230531,000000,5.2,5.315,4.87,4.87,10537,0
+ECOR.US,D,20230601,000000,4.94,5.08,4.73,4.825,7847,0
+ECOR.US,D,20230602,000000,4.84,4.84,4.55,4.79,11877,0
+ECOR.US,D,20230605,000000,4.78,4.79,4.55,4.69,8467,0
+ECOR.US,D,20230606,000000,4.65,4.7115,4.53,4.55,15953,0
+ECOR.US,D,20230607,000000,4.5,4.5,4.02,4.02,28542,0
+ECOR.US,D,20230608,000000,4,4.31,4,4.28,15138,0
+ECOR.US,D,20230609,000000,4.15,4.435,4,4.0101,29352,0
+ECOR.US,D,20230612,000000,4,4.19,3.98,4.055,271248,0
+ECOR.US,D,20230613,000000,4.1,4.58,4.02,4.37,76410,0
+ECOR.US,D,20230614,000000,4.63,4.69,4.41,4.42,91944,0
+ECOR.US,D,20230615,000000,4.43,4.6697,4.4184,4.469,7103,0
+ECOR.US,D,20230616,000000,4.53,4.54,4.37,4.455,10015,0
+ECOR.US,D,20230620,000000,4.38,4.45,4.36,4.37,5482,0
+ECOR.US,D,20230621,000000,4.29,4.44,4.14,4.25,28801,0
+ECOR.US,D,20230622,000000,4.16,4.35,4.04,4.04,128541,0
+ECOR.US,D,20230623,000000,4.15,4.19,4.05,4.1,79182,0
+ECOR.US,D,20230626,000000,4.06,4.1,3.87,3.87,41458,0
+ECOR.US,D,20230627,000000,3.8285,4.0399,3.8285,4.0399,28995,0
+ECOR.US,D,20230628,000000,4.08,4.1,4,4.05,16132,0
+ECOR.US,D,20230629,000000,4.16,4.7,4.16,4.68,45990,0
+ECOR.US,D,20230630,000000,4.68,4.97,4.51,4.9,27271,0
+ECOR.US,D,20230703,000000,4.94,5,4.83,4.91,7716,0
+ECOR.US,D,20230705,000000,4.95,4.9501,4.4862,4.645,9017,0
+ECOR.US,D,20230706,000000,4.63,5.01,4.63,4.94,10739,0
+ECOR.US,D,20230707,000000,4.95,5.48,4.95,5.48,25150,0
+ECOR.US,D,20230710,000000,5.55,5.55,4.86,4.86,28595,0
+ECOR.US,D,20230711,000000,4.9,5.4,4.9,5.04,39335,0
+ECOR.US,D,20230712,000000,5.17,5.17,4.75,4.8012,44664,0
+ECOR.US,D,20230713,000000,4.6831,4.89,4.64,4.685,15358,0
+ECOR.US,D,20230714,000000,4.7,4.8,4.5501,4.56,8647,0
+ECOR.US,D,20230717,000000,4.678,4.7099,4.565,4.565,3027,0
+ECOR.US,D,20230718,000000,4.56,4.635,4.3001,4.5,6445,0
+ECOR.US,D,20230719,000000,4.72,5.0442,4.615,4.96,22845,0
+ECOR.US,D,20230720,000000,4.7985,4.811,4.617,4.65,7516,0
+ECOR.US,D,20230721,000000,4.718,4.718,4.4101,4.51,4659,0
+ECOR.US,D,20230724,000000,4.74,4.866,4.72,4.72,10858,0
+ECOR.US,D,20230725,000000,4.585,4.635,4.38,4.38,19846,0
+ECOR.US,D,20230726,000000,4.416,4.455,4.285,4.36,13661,0
+ECOR.US,D,20230727,000000,4.38,4.39,4.01,4.01,20128,0
+ECOR.US,D,20230728,000000,4.17,4.4,4.14,4.39,5423,0
+ECOR.US,D,20230731,000000,4,4.8,3.9211,4.5,74530,0
+ECOR.US,D,20230801,000000,4.46,4.65,4.46,4.56,25553,0
+ECOR.US,D,20230802,000000,4.57,4.57,4.38,4.42,11519,0
+ECOR.US,D,20230803,000000,4.53,4.57,4.2671,4.4,23836,0
+ECOR.US,D,20230804,000000,4.64,4.65,4.45,4.6,39638,0
+ECOR.US,D,20230807,000000,4.56,5.08,4.56,5.01,38599,0
+ECOR.US,D,20230808,000000,5.11,6.4,5.0708,6.04,160225,0
+ECOR.US,D,20230809,000000,6.25,6.25,5.36,5.43,33571,0
+ECOR.US,D,20230810,000000,5.16,5.3786,4.56,4.95,30023,0
+ECOR.US,D,20230811,000000,5.02,5.02,4.75,4.91,23284,0
+ECOR.US,D,20230814,000000,4.81,5.1332,4.81,4.92,7864,0
+ECOR.US,D,20230815,000000,4.91,5.253,4.91,5.08,8024,0
+ECOR.US,D,20230816,000000,5.11,5.13,4.65,4.77,16203,0
+ECOR.US,D,20230817,000000,4.685,4.76,4.55,4.75,13665,0
+ECOR.US,D,20230818,000000,4.7017,4.7017,4.55,4.61,13971,0
+ECOR.US,D,20230821,000000,4.56,4.69,4.5,4.69,11980,0
+ECOR.US,D,20230822,000000,4.71,4.79,4.668,4.79,2258,0
+ECOR.US,D,20230823,000000,4.69,4.81,4.6243,4.8,3933,0
+ECOR.US,D,20230824,000000,4.81,5,4.68,4.88,8228,0
+ECOR.US,D,20230825,000000,4.855,4.93,4.7216,4.86,6845,0
+ECOR.US,D,20230828,000000,4.9,4.9,4.76,4.86,3197,0
+ECOR.US,D,20230829,000000,4.88,5,4.71,4.9,10531,0
+ECOR.US,D,20230830,000000,4.99,5.2982,4.8906,5.28,14562,0
+ECOR.US,D,20230831,000000,5.2726,5.605,5.1763,5.6,9481,0
+ECOR.US,D,20230901,000000,5.69,5.835,5.51,5.61,8719,0
+ECOR.US,D,20230905,000000,5.67,5.98,5.55,5.79,22104,0
+ECOR.US,D,20230906,000000,5.82,6,5.82,5.975,16262,0
+ECOR.US,D,20230907,000000,5.97,6.01,5.8633,5.99,8198,0
+ECOR.US,D,20230908,000000,5.91,5.91,5.6001,5.69,8336,0
+ECOR.US,D,20230911,000000,5.64,5.9649,5.6351,5.79,9511,0
+ECOR.US,D,20230912,000000,5.71,5.99,5.63,5.63,4209,0
+ECOR.US,D,20230913,000000,5.62,5.85,5.6,5.6,10052,0
+ECOR.US,D,20230914,000000,5.56,5.89,5.55,5.62,5417,0
+ECOR.US,D,20230915,000000,5.51,5.6542,5,5.65,36544,0
+ECOR.US,D,20230918,000000,5.76,5.76,5.62,5.62,3179,0
+ECOR.US,D,20230919,000000,5.61,5.61,5.29,5.33,9920,0
+ECOR.US,D,20230920,000000,5.17,5.72,5.1001,5.44,18702,0
+ECOR.US,D,20230921,000000,5.26,5.661,5.25,5.49,3096,0
+ECOR.US,D,20230922,000000,5.57,5.6,5.1436,5.32,4782,0
+ECOR.US,D,20230925,000000,5.23,5.5,5.2001,5.325,6053,0
+ECOR.US,D,20230926,000000,5.35,5.74,5.35,5.59,13260,0
+ECOR.US,D,20230927,000000,5.65,5.9837,5.49,5.86,17919,0
+ECOR.US,D,20230928,000000,5.88,5.9,5.7711,5.9,3967,0
+ECOR.US,D,20230929,000000,5.97,6.38,5.925,6.07,28812,0
+ECOR.US,D,20231002,000000,6.01,6.3199,6.01,6.23,14551,0
+ECOR.US,D,20231003,000000,6.142,6.75,6.142,6.75,72365,0
+ECOR.US,D,20231004,000000,6.94,6.94,6.16,6.32,59812,0
+ECOR.US,D,20231005,000000,6.35,6.89,6.1,6.1,39718,0
+ECOR.US,D,20231006,000000,6.18,6.22,5.01,5.59,48589,0
+ECOR.US,D,20231009,000000,5.5,5.85,5.166,5.68,31438,0
+ECOR.US,D,20231010,000000,5.58,6,5.35,5.39,26721,0
+ECOR.US,D,20231011,000000,5.37,5.53,5,5.24,24215,0
+ECOR.US,D,20231012,000000,5.24,5.45,4.9,5.31,32082,0
+ECOR.US,D,20231013,000000,5.21,5.59,5.0623,5.41,40373,0
+ECOR.US,D,20231016,000000,5.3,5.73,5.3,5.35,10326,0
+ECOR.US,D,20231017,000000,5.35,5.9,5.35,5.37,24408,0
+ECOR.US,D,20231018,000000,5.31,5.74,5.31,5.68,10523,0
+ECOR.US,D,20231019,000000,5.68,5.79,5.51,5.76,15140,0
+ECOR.US,D,20231020,000000,5.63,5.77,5.5001,5.73,6218,0
+ECOR.US,D,20231023,000000,5.5,5.5,5.29,5.48,2748,0
+ECOR.US,D,20231024,000000,5.34,5.7,5.3197,5.55,11225,0
+ECOR.US,D,20231025,000000,5.54,5.79,5.5,5.73,16868,0
+ECOR.US,D,20231026,000000,5.83,5.83,5.605,5.75,11820,0
+ECOR.US,D,20231027,000000,5.75,5.841,5.7465,5.7701,3060,0
+ECOR.US,D,20231030,000000,5.85,6.19,5.788,6.15,4658,0
+ECOR.US,D,20231031,000000,6.28,6.2899,6.02,6.12,4833,0
+ECOR.US,D,20231101,000000,6.1799,6.27,6.105,6.18,11372,0
+ECOR.US,D,20231102,000000,6.3315,6.35,6.11,6.35,17276,0
+ECOR.US,D,20231103,000000,6.1739,6.7,6.1739,6.18,25340,0
+ECOR.US,D,20231106,000000,6.38,6.38,6.12,6.13,8150,0
+ECOR.US,D,20231107,000000,6.12,6.12,5.73,5.75,15033,0
+ECOR.US,D,20231108,000000,5.68,5.9712,5.52,5.77,9446,0
+ECOR.US,D,20231109,000000,6.31,6.31,5.8317,5.9293,10489,0
+ECOR.US,D,20231110,000000,5.84,5.9699,5.5201,5.74,5550,0
+ECOR.US,D,20231113,000000,5.79,5.88,5.6,5.6,6053,0
+ECOR.US,D,20231114,000000,5.54,5.845,5.54,5.781,20827,0
+ECOR.US,D,20231115,000000,5.65,6.2317,5.65,6.2317,7713,0
+ECOR.US,D,20231116,000000,6.11,6.3,6,6.07,17124,0
+ECOR.US,D,20231117,000000,6.1583,6.38,6.0001,6.14,17665,0
+ECOR.US,D,20231120,000000,6.1085,6.14,6.1,6.11,2171,0
+ECOR.US,D,20231121,000000,6.12,6.1519,6.01,6.01,6903,0
+ECOR.US,D,20231122,000000,6.01,6.0101,5.48,5.5,23092,0
+ECOR.US,D,20231124,000000,5.65,5.7,5.52,5.56,4078,0
+ECOR.US,D,20231127,000000,5.705,5.8,5.61,5.62,7900,0
+ECOR.US,D,20231128,000000,5.8,5.986,5.655,5.83,11553,0
+ECOR.US,D,20231129,000000,5.9799,6.31,5.72,5.73,15296,0
+ECOR.US,D,20231130,000000,5.905,5.905,5.6,5.62,11679,0
+ECOR.US,D,20231201,000000,5.59,5.9516,5.59,5.88,6514,0
+ECOR.US,D,20231204,000000,5.96,5.9609,5.62,5.84,9489,0
+ECOR.US,D,20231205,000000,5.795,5.795,5.02,5.3332,15378,0
+ECOR.US,D,20231206,000000,5.3901,5.55,5.3501,5.5482,9620,0
+ECOR.US,D,20231207,000000,5.3766,5.681,5.29,5.5749,9123,0
+ECOR.US,D,20231208,000000,5.56,5.56,5.2664,5.55,6409,0
+ECOR.US,D,20231211,000000,5.55,5.6799,5.3,5.4001,13714,0
+ECOR.US,D,20231212,000000,5.32,5.68,5.2,5.2,14884,0
+ECOR.US,D,20231213,000000,5.2,5.7,5.2,5.33,40333,0
+ECOR.US,D,20231214,000000,5.33,5.82,5.2568,5.64,12304,0
+ECOR.US,D,20231215,000000,5.5,5.695,5.32,5.32,19499,0
+ECOR.US,D,20231218,000000,5.21,5.61,5.21,5.56,12073,0
+ECOR.US,D,20231219,000000,5.46,5.9799,5.3273,5.72,8055,0
+ECOR.US,D,20231220,000000,5.91,5.91,5.47,5.78,5253,0
+ECOR.US,D,20231221,000000,5.7,5.91,5.51,5.85,11077,0
+ECOR.US,D,20231222,000000,5.74,5.75,5.465,5.72,11775,0
+ECOR.US,D,20231226,000000,5.61,5.7056,5.45,5.57,10071,0
+ECOR.US,D,20231227,000000,5.45,5.5636,5.25,5.41,15680,0
+ECOR.US,D,20231228,000000,5.8,6.25,5.51,5.65,63357,0
+ECOR.US,D,20231229,000000,5.7399,5.9999,5.5501,5.9519,16050,0
+ECOR.US,D,20240102,000000,5.77,5.9725,5.7101,5.97,8023,0
+ECOR.US,D,20240103,000000,6,6.34,5.855,6.17,15367,0
+ECOR.US,D,20240104,000000,6.2,6.28,5.994,6.19,6823,0
+ECOR.US,D,20240105,000000,5.92,6.3243,5.92,5.9568,5621,0
+ECOR.US,D,20240108,000000,5.94,6.23,5.83,5.83,18970,0
+ECOR.US,D,20240109,000000,5.9,6.12,5.82,5.99,12815,0
+ECOR.US,D,20240110,000000,6.15,6.23,5.89,6.1101,11903,0
+ECOR.US,D,20240111,000000,6.11,6.23,6,6.09,52281,0
+ECOR.US,D,20240112,000000,6.132,6.23,6.1,6.17,10797,0
+ECOR.US,D,20240116,000000,6.25,6.95,6.25,6.48,58866,0
+ECOR.US,D,20240117,000000,6.6521,6.98,6.565,6.64,27596,0
+ECOR.US,D,20240118,000000,6.91,7.19,6.59,6.59,35373,0
+ECOR.US,D,20240119,000000,6.53,6.887,6.52,6.63,9475,0
+ECOR.US,D,20240122,000000,6.97,7.9,6.83,7.23,77031,0
+ECOR.US,D,20240123,000000,7.46,7.8163,7.248,7.38,21066,0
+ECOR.US,D,20240124,000000,7.65,7.7149,7.39,7.44,13803,0
+ECOR.US,D,20240125,000000,7.53,7.9,7.53,7.55,13724,0
+ECOR.US,D,20240126,000000,7.65,7.65,7.2701,7.44,13337,0
+ECOR.US,D,20240129,000000,7.59,7.59,7.3005,7.52,9127,0
+ECOR.US,D,20240130,000000,7.63,8.08,7.5,7.62,21755,0
+ECOR.US,D,20240131,000000,7.66,7.73,7.39,7.57,12901,0
+ECOR.US,D,20240201,000000,7.44,7.5818,7.44,7.5,3286,0
+ECOR.US,D,20240202,000000,7.51,7.6199,7.25,7.4,10887,0
+ECOR.US,D,20240205,000000,7.29,7.35,7.01,7.2,21451,0
+ECOR.US,D,20240206,000000,7.125,7.3683,7.125,7.255,5346,0
+ECOR.US,D,20240207,000000,7.2,7.3399,7.135,7.24,10037,0
+ECOR.US,D,20240208,000000,7.01,7.36,7.01,7.14,8952,0
+ECOR.US,D,20240209,000000,7.11,7.35,7.11,7.35,4089,0
+ECOR.US,D,20240212,000000,7.24,7.4,7.13,7.15,5893,0
+ECOR.US,D,20240213,000000,7,7.19,6.85,7.13,9743,0
+ECOR.US,D,20240214,000000,7.1,7.275,6.9501,7.2,4584,0
+ECOR.US,D,20240215,000000,7.23,7.27,7.0842,7.27,10773,0
+ECOR.US,D,20240216,000000,7.155,7.45,6.91,6.91,10632,0
+ECOR.US,D,20240220,000000,7.04,7.16,6.87,7.03,5282,0
+ECOR.US,D,20240221,000000,7,7.145,6.99,7.03,13510,0
+ECOR.US,D,20240222,000000,6.93,7,6.93,6.93,5455,0
+ECOR.US,D,20240223,000000,6.92,7,6.85,6.88,7646,0
+ECOR.US,D,20240226,000000,6.85,7.049,6.72,6.7201,10016,0
+ECOR.US,D,20240227,000000,6.71,6.9383,6.7,6.7,7867,0
+ECOR.US,D,20240228,000000,6.7,7.1379,6.7,6.918,12868,0
+ECOR.US,D,20240229,000000,7.1,7.15,6.92,6.93,5000,0
+ECOR.US,D,20240301,000000,6.9563,7.02,6.75,6.75,5182,0
+ECOR.US,D,20240304,000000,6.76,6.99,6.75,6.75,10551,0
+ECOR.US,D,20240305,000000,6.71,6.85,6.45,6.63,9593,0
+ECOR.US,D,20240306,000000,6.64,6.92,6.63,6.66,13327,0
+ECOR.US,D,20240307,000000,6.61,6.81,6.5209,6.8099,5886,0
+ECOR.US,D,20240308,000000,6.66,6.8192,6.66,6.81,3670,0
+ECOR.US,D,20240311,000000,6.67,6.75,6.57,6.61,4368,0
+ECOR.US,D,20240312,000000,6.59,6.59,5.97,6.21,21268,0
+ECOR.US,D,20240313,000000,6.2,6.45,6.2,6.45,16983,0
+ECOR.US,D,20240314,000000,6.21,6.5,5.9701,6.09,16087,0
+ECOR.US,D,20240315,000000,6.175,6.64,6.01,6.64,17628,0
+ECOR.US,D,20240318,000000,6.68,7,6.6418,7,9833,0
+ECOR.US,D,20240319,000000,6.87,6.9745,6.69,6.93,12325,0
+ECOR.US,D,20240320,000000,6.95,6.95,6.32,6.37,5940,0
+ECOR.US,D,20240321,000000,6.29,6.5,6.18,6.4,10151,0
+ECOR.US,D,20240322,000000,6.3,6.45,6.17,6.26,12624,0
+ECOR.US,D,20240325,000000,6.26,6.3536,6.02,6.09,9879,0
+ECOR.US,D,20240326,000000,6.07,6.19,6.07,6.16,5737,0
+ECOR.US,D,20240327,000000,6.04,6.22,5.77,5.87,33901,0
+ECOR.US,D,20240328,000000,5.86,6.34,5.86,6.17,7517,0
+ECOR.US,D,20240401,000000,6.16,6.2,6.0501,6.12,4719,0
+ECOR.US,D,20240402,000000,6.02,6.02,5.52,5.89,11229,0
+ECOR.US,D,20240403,000000,6,6.77,6,6.36,23394,0
+ECOR.US,D,20240404,000000,6.27,6.5245,6.1451,6.35,6007,0
+ECOR.US,D,20240405,000000,6.205,6.23,6.02,6.02,7849,0
+ECOR.US,D,20240408,000000,6.06,6.2199,5.775,5.85,15252,0
+ECOR.US,D,20240409,000000,6,6.26,5.8501,6.01,10432,0
+ECOR.US,D,20240410,000000,5.97,6.14,5.81,5.83,5563,0
+ECOR.US,D,20240411,000000,5.8,5.99,5.48,5.99,12817,0
+ECOR.US,D,20240412,000000,5.85,5.92,5.71,5.74,3294,0
+ECOR.US,D,20240415,000000,5.52,5.8599,5.52,5.67,5248,0
+ECOR.US,D,20240416,000000,5.67,5.86,5.51,5.51,12620,0
+ECOR.US,D,20240417,000000,5.56,5.74,5.32,5.5852,13949,0
+ECOR.US,D,20240418,000000,5.92,5.92,5.63,5.64,5742,0
+ECOR.US,D,20240419,000000,5.76,6.3399,5.65,5.83,7285,0
+ECOR.US,D,20240422,000000,5.63,5.98,5.62,5.62,6665,0
+ECOR.US,D,20240423,000000,5.62,6.11,5.62,5.66,7275,0
+ECOR.US,D,20240424,000000,5.75,5.816,5.58,5.58,4888,0
+ECOR.US,D,20240425,000000,5.58,5.8323,5.43,5.65,12585,0
+ECOR.US,D,20240426,000000,5.65,6.0171,5.6135,5.76,17008,0
+ECOR.US,D,20240429,000000,5.75,6.0927,5.7,5.7,5033,0
+ECOR.US,D,20240430,000000,5.9,6.35,5.8,6.2394,5649,0
+ECOR.US,D,20240501,000000,6.34,6.5718,6.04,6.04,10027,0
+ECOR.US,D,20240502,000000,6.15,6.4,6.12,6.12,1623,0
+ECOR.US,D,20240503,000000,6.35,6.4479,6.14,6.325,6413,0
+ECOR.US,D,20240506,000000,6.14,7.17,6.0822,7,31098,0
+ECOR.US,D,20240507,000000,7.24,7.362,6.987,7.02,51381,0
+ECOR.US,D,20240508,000000,6.93,7.5,6.93,7.2381,33350,0
+ECOR.US,D,20240509,000000,7.34,7.34,6.8101,6.85,17338,0
+ECOR.US,D,20240510,000000,6.81,7.29,6.8,6.84,32317,0
+ECOR.US,D,20240513,000000,6.84,7.25,6.8,7.25,9852,0
+ECOR.US,D,20240514,000000,7.2,7.8,7.2,7.5,28985,0
+ECOR.US,D,20240515,000000,7.4722,7.4946,7.1501,7.4,14858,0
+ECOR.US,D,20240516,000000,7.4,7.4,7.06,7.34,8432,0
+ECOR.US,D,20240517,000000,7.16,7.32,7,7,10408,0
+ECOR.US,D,20240520,000000,6.92,7.08,6.92,6.99,8915,0
+ECOR.US,D,20240521,000000,6.9,6.98,6.81,6.817,7562,0
+ECOR.US,D,20240522,000000,6.8,7.02,6.8,6.9975,8259,0
+ECOR.US,D,20240523,000000,6.88,7,6.88,6.905,1446,0
+ECOR.US,D,20240524,000000,6.8,6.8708,6.62,6.84,4179,0
+ECOR.US,D,20240528,000000,6.9533,6.99,6.4001,6.8,10109,0
+ECOR.US,D,20240529,000000,6.82,6.93,6.363,6.51,4920,0
+ECOR.US,D,20240530,000000,6.67,6.82,6.5,6.56,6447,0
+ECOR.US,D,20240531,000000,6.33,6.75,6.33,6.43,2995,0
+ECOR.US,D,20240603,000000,6.35,6.5,6.05,6.31,12141,0
+ECOR.US,D,20240604,000000,6.13,6.5454,6.08,6.45,6048,0
+ECOR.US,D,20240605,000000,6.55,6.63,6.5,6.63,3203,0
+ECOR.US,D,20240606,000000,6.71,6.72,6.44,6.66,10983,0
+ECOR.US,D,20240607,000000,6.43,6.68,6.43,6.55,3091,0
+ECOR.US,D,20240610,000000,6.43,6.43,6.43,6.43,1394,0
+ECOR.US,D,20240611,000000,6.49,6.6631,6.42,6.6,2969,0
+ECOR.US,D,20240612,000000,6.59,6.6,6.42,6.51,4324,0
+ECOR.US,D,20240613,000000,6.42,6.44,6.34,6.34,5502,0
+ECOR.US,D,20240614,000000,6.1875,6.32,6.04,6.16,4461,0
+ECOR.US,D,20240617,000000,6.1,6.36,6.1,6.27,6479,0
+ECOR.US,D,20240618,000000,6.255,6.2751,5.77,5.77,20761,0
+ECOR.US,D,20240620,000000,5.8,6.17,5.8,6.11,29414,0
+ECOR.US,D,20240621,000000,6,6.28,5.9101,6.28,15493,0
+ECOR.US,D,20240624,000000,6.31,6.3504,6.2,6.22,6802,0
+ECOR.US,D,20240625,000000,6.26,6.32,6.15,6.15,7991,0
+ECOR.US,D,20240626,000000,6.08,6.32,6.0544,6.32,6798,0
+ECOR.US,D,20240627,000000,6.24,6.44,6.15,6.44,11166,0
+ECOR.US,D,20240628,000000,6.35,6.6,6.07,6.43,11658,0
+ECOR.US,D,20240701,000000,6.28,6.43,6.28,6.43,2856,0
+ECOR.US,D,20240702,000000,6.2901,6.3775,6.2901,6.32,1879,0
+ECOR.US,D,20240703,000000,6.25,6.32,6.16,6.2501,1621,0
+ECOR.US,D,20240705,000000,6.33,6.39,6.155,6.39,3277,0
+ECOR.US,D,20240708,000000,6.26,6.39,6.25,6.39,12408,0
+ECOR.US,D,20240709,000000,6.27,6.41,6.27,6.358,5612,0
+ECOR.US,D,20240710,000000,6.36,6.36,6.205,6.2935,2400,0
+ECOR.US,D,20240711,000000,6.28,6.3,6.18,6.21,1956,0
+ECOR.US,D,20240712,000000,6.3101,6.41,6.21,6.4,21104,0
+ECOR.US,D,20240715,000000,6.4,6.49,6.25,6.2799,6737,0
+ECOR.US,D,20240716,000000,6.2834,6.3,6.1101,6.3,2763,0
+ECOR.US,D,20240717,000000,6.25,6.3,6.235,6.235,2279,0
+ECOR.US,D,20240718,000000,6.2,6.2932,6.12,6.2,7079,0
+ECOR.US,D,20240719,000000,6.14,6.14,5.91,6,2468,0
+ECOR.US,D,20240722,000000,5.93,6.1675,5.93,6.15,1804,0
+ECOR.US,D,20240723,000000,6.1839,6.3,6.01,6.01,9839,0
+ECOR.US,D,20240724,000000,6.11,6.15,5.91,6.15,5659,0
+ECOR.US,D,20240725,000000,6.1623,6.1623,6,6.019,3982,0
+ECOR.US,D,20240726,000000,6.04,6.14,6.0201,6.03,16547,0
+ECOR.US,D,20240729,000000,6.14,6.14,6.03,6.03,1555,0
+ECOR.US,D,20240730,000000,6.05,6.1212,6.05,6.1212,1642,0
+ECOR.US,D,20240731,000000,6.1,6.1173,5.92,6.0725,3256,0
+ECOR.US,D,20240801,000000,6.01,6.2,6.01,6.2,3146,0
+ECOR.US,D,20240802,000000,6.12,6.12,5.752,5.91,8431,0
+ECOR.US,D,20240805,000000,5.7,5.78,5.5063,5.75,11282,0
+ECOR.US,D,20240806,000000,5.63,5.96,5.63,5.81,11538,0
+ECOR.US,D,20240807,000000,5.77,6.15,5.55,6.1,43997,0
+ECOR.US,D,20240808,000000,6.33,6.33,5.7965,6.02,18798,0
+ECOR.US,D,20240809,000000,6.0101,6.0101,5.65,5.65,9574,0
+ECOR.US,D,20240812,000000,5.82,6.13,5.82,6.0622,15408,0
+ECOR.US,D,20240813,000000,6.0779,6.0779,5.8169,5.89,7859,0
+ECOR.US,D,20240814,000000,5.9,6.04,5.87,5.97,4904,0
+ECOR.US,D,20240815,000000,5.93,6.2,5.9173,5.99,8812,0
+ECOR.US,D,20240816,000000,6.15,6.3,6,6.1,8397,0
+ECOR.US,D,20240819,000000,6.01,6.19,6.01,6.15,8563,0
+ECOR.US,D,20240820,000000,6.06,6.11,6.06,6.07,1488,0
+ECOR.US,D,20240821,000000,6.03,6.1,6.0215,6.07,6306,0
+ECOR.US,D,20240822,000000,6.035,6.035,6,6,2704,0
+ECOR.US,D,20240823,000000,5.9501,6.05,5.95,5.965,5892,0
+ECOR.US,D,20240826,000000,5.97,5.97,5.86,5.91,7380,0
+ECOR.US,D,20240827,000000,5.87,5.93,5.87,5.93,2533,0
+ECOR.US,D,20240828,000000,5.925,6.0299,5.8696,6.0299,9683,0
+ECOR.US,D,20240829,000000,6.01,6.0499,6.0012,6.0012,3605,0
+ECOR.US,D,20240830,000000,6,6.05,6,6.05,681,0
+ECOR.US,D,20240903,000000,6.05,6.175,6.05,6.175,4238,0
+ECOR.US,D,20240904,000000,6.06,6.2755,6.03,6.05,13821,0
+ECOR.US,D,20240905,000000,5.9901,6.18,5.9901,6,7942,0
+ECOR.US,D,20240906,000000,6,6.24,5.94,5.94,47007,0
+ECOR.US,D,20240909,000000,6.14,6.2,5.8,6.0699,27342,0
+ECOR.US,D,20240910,000000,6.1,6.1095,6,6.001,3143,0
+ECOR.US,D,20240911,000000,6.03,6.0847,5.91,6,8020,0
+ECOR.US,D,20240912,000000,6.04,6.1,5.8501,5.8501,8748,0
+ECOR.US,D,20240913,000000,6.1131,6.19,6,6.1,18554,0
+ECOR.US,D,20240916,000000,5.86,6.2,5.86,6.2,16435,0
+ECOR.US,D,20240917,000000,6,6.1801,5.955,6,15888,0
+ECOR.US,D,20240918,000000,6.01,6.19,6,6.11,9132,0
+ECOR.US,D,20240919,000000,5.9195,6.2,5.8791,6.001,3150,0
+ECOR.US,D,20240920,000000,6.08,6.46,5.87,6.46,41334,0
+ECOR.US,D,20240923,000000,6.329,6.4999,6.13,6.35,47616,0
+ECOR.US,D,20240924,000000,6.43,6.89,6.43,6.72,49027,0
+ECOR.US,D,20240925,000000,6.585,6.87,6.54,6.8,17012,0
+ECOR.US,D,20240926,000000,6.7,6.8,6.55,6.665,32922,0
+ECOR.US,D,20240927,000000,6.8,6.87,6.4095,6.75,37254,0
+ECOR.US,D,20240930,000000,6.85,7.4562,6.76,7.22,41512,0
+ECOR.US,D,20241001,000000,7.0715,7.35,6.9,7.16,29736,0
+ECOR.US,D,20241002,000000,7.02,7.32,7.02,7.25,26874,0
+ECOR.US,D,20241003,000000,7.37,7.44,7.185,7.39,28356,0
+ECOR.US,D,20241004,000000,7.3938,7.6,7.32,7.35,27736,0
+ECOR.US,D,20241007,000000,7.24,7.98,7.24,7.95,35948,0
+ECOR.US,D,20241008,000000,7.95,8.07,7.515,7.87,24487,0
+ECOR.US,D,20241009,000000,7.87,8.09,7.62,7.64,56866,0
+ECOR.US,D,20241010,000000,7.74,8.1,7.72,7.9,60878,0
+ECOR.US,D,20241011,000000,8,8.04,7.6,7.836,18407,0
+ECOR.US,D,20241014,000000,7.9,8.04,7.6,7.83,16615,0
+ECOR.US,D,20241015,000000,7.7,8.04,7.0743,8.0399,41161,0
+ECOR.US,D,20241016,000000,7.915,8.19,7.75,8,69350,0
+ECOR.US,D,20241017,000000,7.805,8.0909,7.6301,7.89,30290,0
+ECOR.US,D,20241018,000000,7.95,8.09,7.91,8.04,44834,0
+ECOR.US,D,20241021,000000,8.39,9.03,8.39,8.98,147106,0
+ECOR.US,D,20241022,000000,9.25,10.2,9.25,9.99,204468,0
+ECOR.US,D,20241023,000000,9.99,9.99,9.35,9.84,108246,0
+ECOR.US,D,20241024,000000,9.86,10.63,9.51,10.34,137976,0
+ECOR.US,D,20241025,000000,10.52,11.38,10.19,11.38,182563,0
+ECOR.US,D,20241028,000000,11.5,11.57,10.3,11.05,212101,0
+ECOR.US,D,20241029,000000,11.16,11.5,10.78,11.1,112133,0
+ECOR.US,D,20241030,000000,11.37,12.01,10.9556,12.01,140303,0
+ECOR.US,D,20241031,000000,11.89,11.927,11.17,11.4,103708,0
+ECOR.US,D,20241101,000000,11.5,11.75,11.32,11.53,123550,0
+ECOR.US,D,20241104,000000,11.65,12.89,11.5918,12.32,221997,0
+ECOR.US,D,20241105,000000,12.48,12.9,12.2515,12.76,74926,0
+ECOR.US,D,20241106,000000,12.83,13.25,12.01,12.055,137420,0
+ECOR.US,D,20241107,000000,12.27,12.73,12.1,12.73,83123,0
+ECOR.US,D,20241108,000000,12.7,13.68,12.696,13.49,113154,0
+ECOR.US,D,20241111,000000,13.53,13.65,13,13.34,106435,0
+ECOR.US,D,20241112,000000,13.33,13.36,12.3,12.43,130047,0
+ECOR.US,D,20241113,000000,12.67,14.2,12.67,13.4,314538,0
+ECOR.US,D,20241114,000000,11.75,13.87,10.4,13.6,289024,0
+ECOR.US,D,20241115,000000,13.7,13.93,10.76,10.94,199197,0
+ECOR.US,D,20241118,000000,11.16,11.51,9.61,9.65,262265,0
+ECOR.US,D,20241119,000000,9.75,10.74,9.75,10.09,73746,0
+ECOR.US,D,20241120,000000,10.2,10.45,9.598,9.94,83097,0
+ECOR.US,D,20241121,000000,9.93,10.42,9.778,9.92,65471,0
+ECOR.US,D,20241122,000000,10,11.4999,10,11.21,110252,0
+ECOR.US,D,20241125,000000,11.21,11.894,10.66,11.35,104318,0
+ECOR.US,D,20241126,000000,11.38,11.98,11.06,11.46,53661,0
+ECOR.US,D,20241127,000000,11.5,12.305,11.11,12.25,76491,0
+ECOR.US,D,20241129,000000,12.4,12.49,11.675,12.2,62480,0
+ECOR.US,D,20241202,000000,12.07,12.07,10.6066,11.35,135508,0
+ECOR.US,D,20241203,000000,11.2,11.72,11.01,11.075,41515,0
+ECOR.US,D,20241204,000000,11.03,11.95,11.01,11.51,63227,0
+ECOR.US,D,20241205,000000,11.44,11.74,11.06,11.08,48495,0
+ECOR.US,D,20241206,000000,11.07,12.1772,11.0035,11.89,137445,0
+ECOR.US,D,20241209,000000,11.89,13.5,11.89,13.08,129926,0
+ECOR.US,D,20241210,000000,13.08,14.5,12,13.26,278707,0
+ECOR.US,D,20241211,000000,13.27,15.25,13.13,14.5,181058,0
+ECOR.US,D,20241212,000000,14.31,14.792,13.4,13.4,131648,0
+ECOR.US,D,20241213,000000,13.48,14.04,13.22,13.61,65080,0
+ECOR.US,D,20241216,000000,13.61,14.8683,13.27,14.28,72828,0
+ECOR.US,D,20241217,000000,14.24,14.31,13.81,13.93,56096,0
+ECOR.US,D,20241218,000000,14.73,17.8425,14.6392,15.47,533230,0
+ECOR.US,D,20241219,000000,16,16.89,14.11,14.52,284694,0
+ECOR.US,D,20241220,000000,14.4,16.2,14.27,15.27,198931,0
+ECOR.US,D,20241223,000000,15.5,17.89,15.25,17.52,212022,0
+ECOR.US,D,20241224,000000,17.78,17.8918,15.6054,16.26,114057,0
+ECOR.US,D,20241226,000000,16.07,16.99,15.4538,16.76,112550,0
+ECOR.US,D,20241227,000000,16.63,16.75,15.7,16.46,115823,0
+ECOR.US,D,20241230,000000,16.4,17.64,16,16.98,124834,0
+ECOR.US,D,20241231,000000,16.8,17.04,16.05,16.21,90857,0
+ECOR.US,D,20250102,000000,16.31,17.25,15.61,16.77,87267,0
+ECOR.US,D,20250103,000000,16.97,17.36,16.59,17.36,87562,0
+ECOR.US,D,20250106,000000,17.45,18.67,17.4,17.99,174011,0
+ECOR.US,D,20250107,000000,17.8,18.271,16.6633,17.05,105922,0
+ECOR.US,D,20250108,000000,17.18,17.63,16.629,16.9,51882,0
+ECOR.US,D,20250110,000000,16.92,16.92,15.6571,16.54,83673,0
+ECOR.US,D,20250113,000000,16.19,16.6899,15.01,15.445,133879,0
+ECOR.US,D,20250114,000000,15.66,16.42,15.58,15.6,68238,0
+ECOR.US,D,20250115,000000,15.85,16,15.5,15.7,57958,0
+ECOR.US,D,20250116,000000,15.67,16.12,15.5401,15.7,58464,0
+ECOR.US,D,20250117,000000,15.58,16,14.04,15.9,200788,0
+ECOR.US,D,20250121,000000,15.9,16.24,15.35,15.91,108167,0
+ECOR.US,D,20250122,000000,16.08,16.675,15.85,16.11,82140,0
+ECOR.US,D,20250123,000000,16.08,16.2354,15.5,15.84,74953,0
+ECOR.US,D,20250124,000000,15.95,17.35,15.81,17.01,130676,0
+ECOR.US,D,20250127,000000,16.5,17.155,15.11,16.49,194139,0
+ECOR.US,D,20250128,000000,16.5,16.9574,15.86,16.16,66652,0
+ECOR.US,D,20250129,000000,16.03,16.2052,15.45,15.58,59582,0
+ECOR.US,D,20250130,000000,15.64,16.17,15.24,15.71,62013,0
+ECOR.US,D,20250131,000000,15.64,16.9499,15.5,16.72,90430,0
+ECOR.US,D,20250203,000000,15.83,16.2,15.1502,16.11,114914,0
+ECOR.US,D,20250204,000000,16,16.69,15.8404,16.41,40699,0
+ECOR.US,D,20250205,000000,16.35,16.7387,15.65,16,55578,0
+ECOR.US,D,20250206,000000,15.77,16.25,15.31,15.97,93638,0
+ECOR.US,D,20250207,000000,16,16.8,15.88,16.59,90182,0
+ECOR.US,D,20250210,000000,16.6,17.79,16.6,17.04,98750,0
+ECOR.US,D,20250211,000000,17.01,17.095,16.25,16.26,59847,0
+ECOR.US,D,20250212,000000,16.25,16.88,15.83,16.63,53064,0
+ECOR.US,D,20250213,000000,16.63,17.69,16.565,17.17,85918,0
+ECOR.US,D,20250214,000000,17.18,17.7993,16.88,17.41,53711,0
+ECOR.US,D,20250218,000000,17.41,19.22,17.41,17.99,239836,0
+ECOR.US,D,20250219,000000,18.5,19.4315,18.14,19.37,127326,0
+ECOR.US,D,20250220,000000,19.4,19.43,18.28,18.99,168406,0
+ECOR.US,D,20250221,000000,18.91,19.49,17.05,17.67,209061,0
+ECOR.US,D,20250224,000000,17.71,18.41,17.1001,17.1001,104784,0
+ECOR.US,D,20250225,000000,17.14,17.25,14.7278,15.51,336444,0
+ECOR.US,D,20250226,000000,15.97,16.075,15.3,15.5,81828,0
+ECOR.US,D,20250227,000000,15.8,16.78,15.31,15.52,144974,0
+ECOR.US,D,20250228,000000,15.52,15.97,13.9,15.22,294591,0
+ECOR.US,D,20250303,000000,16.17,16.1789,14.32,14.71,216627,0
+ECOR.US,D,20250304,000000,14.45,15.55,13.8,14.93,206518,0
+ECOR.US,D,20250305,000000,15.01,15.67,14.95,15.31,135963,0
+ECOR.US,D,20250306,000000,15.3,15.68,14.335,14.48,131132,0
+ECOR.US,D,20250307,000000,14.37,14.615,13.55,14.1,217398,0
+ECOR.US,D,20250310,000000,13.88,14.0117,12.51,12.86,166835,0
+ECOR.US,D,20250311,000000,13.04,13.305,12.8,13.18,138809,0
+ECOR.US,D,20250312,000000,13.56,14,12.6002,13,202079,0
+ECOR.US,D,20250313,000000,11.73,11.73,9.3,9.55,817175,0
+ECOR.US,D,20250314,000000,9.58,9.94,8.5,8.56,284015,0
+ECOR.US,D,20250317,000000,8.58,9.215,7.83,8.26,435884,0
+ECOR.US,D,20250318,000000,8.58,8.85,7.98,8.38,244422,0
+ECOR.US,D,20250319,000000,8.31,8.53,7.98,8.01,98990,0
+ECOR.US,D,20250320,000000,7.96,8.5,7.96,8.03,108283,0
+ECOR.US,D,20250321,000000,8,8.19,7.9511,8,113970,0
+ECOR.US,D,20250324,000000,8,8.25,7.33,7.435,243699,0
+ECOR.US,D,20250325,000000,7.44,7.617,7.1,7.235,119487,0
+ECOR.US,D,20250326,000000,7.1,7.3311,6.57,7.16,228985,0
+ECOR.US,D,20250327,000000,7.15,7.15,6.67,6.81,158738,0
+ECOR.US,D,20250328,000000,6.82,6.93,6.33,6.45,171687,0
+ECOR.US,D,20250331,000000,6.57,7.05,6.32,6.69,171628,0
+ECOR.US,D,20250401,000000,6.66,6.8,6.04,6.19,174825,0
+ECOR.US,D,20250402,000000,6.11,6.74,6.11,6.62,143088,0
+ECOR.US,D,20250403,000000,6.01,6.33,5.85,5.87,128011,0
+ECOR.US,D,20250404,000000,5.65,5.86,5.23,5.66,126894,0
+ECOR.US,D,20250407,000000,5.28,6.36,5.0933,5.68,129555,0
+ECOR.US,D,20250408,000000,6.03,6.35,5.02,5.185,132892,0
+ECOR.US,D,20250409,000000,5.13,5.9499,5.08,5.81,133016,0
+ECOR.US,D,20250410,000000,5.69,5.69,5.3148,5.52,51922,0
+ECOR.US,D,20250411,000000,5.48,5.79,5.195,5.57,103190,0
+ECOR.US,D,20250414,000000,5.65,5.89,5.514,5.88,53491,0
+ECOR.US,D,20250415,000000,5.88,6.47,5.57,6.21,99244,0
+ECOR.US,D,20250416,000000,6.24,6.44,5.77,5.98,67442,0
+ECOR.US,D,20250417,000000,5.93,6.13,5.77,6.02,55406,0
+ECOR.US,D,20250421,000000,6.02,7.07,6.02,6.51,184281,0
+ECOR.US,D,20250422,000000,6.49,6.78,6.23,6.555,77779,0
+ECOR.US,D,20250423,000000,6.7,6.985,6.34,6.59,125005,0
+ECOR.US,D,20250424,000000,6.69,7.69,6.59,7.55,116967,0
+ECOR.US,D,20250425,000000,7.46,7.715,7.3,7.57,117201,0
+ECOR.US,D,20250428,000000,7.58,7.7,6.78,7.38,95959,0
+ECOR.US,D,20250429,000000,7.38,7.63,7.02,7.12,45963,0
+ECOR.US,D,20250430,000000,7.2,7.49,6.93,7.355,43254,0
+ECOR.US,D,20250501,000000,7.4,7.7,7.11,7.57,59757,0
+ECOR.US,D,20250502,000000,7.75,8.56,6.73,6.85,342324,0
+ECOR.US,D,20250505,000000,6.81,7.0175,6.01,6.79,133683,0
+ECOR.US,D,20250506,000000,6.79,7.135,6.4,6.97,141315,0
+ECOR.US,D,20250507,000000,6.97,6.97,6.58,6.81,116345,0
+ECOR.US,D,20250508,000000,5.8,5.8,5.05,5.19,489977,0
+ECOR.US,D,20250509,000000,5.19,5.25,4.63,4.65,237771,0
+ECOR.US,D,20250512,000000,4.79,4.995,4.5016,4.82,345593,0
+ECOR.US,D,20250513,000000,4.8,5.2,4.63,4.72,206991,0
+ECOR.US,D,20250514,000000,4.89,4.95,4.465,4.605,151853,0
+ECOR.US,D,20250515,000000,4.54,5.06,4.5101,4.95,98500,0
+ECOR.US,D,20250516,000000,4.97,5.87,4.9101,5.4,478505,0
+ECOR.US,D,20250519,000000,5.25,5.43,5.1,5.3,102599,0
+ECOR.US,D,20250520,000000,5.35,5.72,5.26,5.31,88543,0
+ECOR.US,D,20250521,000000,5.25,5.33,4.9,4.92,79122,0
+ECOR.US,D,20250522,000000,5.08,5.17,4.83,5.02,111599,0
+ECOR.US,D,20250523,000000,5.01,5.35,4.89,4.97,77317,0
+ECOR.US,D,20250527,000000,5.05,5.1,4.8587,4.915,129613,0
+ECOR.US,D,20250528,000000,4.9,5.4903,4.89,5,135016,0
+ECOR.US,D,20250529,000000,5.19,5.19,4.83,4.9,106234,0
+ECOR.US,D,20250530,000000,4.87,5.12,4.77,5,68402,0
+ECOR.US,D,20250602,000000,5,5.22,4.87,5.01,108009,0
+ECOR.US,D,20250603,000000,5.03,5.3,5.03,5.18,70087,0
+ECOR.US,D,20250604,000000,5.17,5.4,5.0622,5.33,54750,0
+ECOR.US,D,20250605,000000,5.33,5.65,5.26,5.36,116391,0
+ECOR.US,D,20250606,000000,5.39,5.7308,5.39,5.73,120660,0
+ECOR.US,D,20250609,000000,5.77,5.8,5.5,5.58,80858,0
+ECOR.US,D,20250610,000000,5.66,5.79,5.45,5.75,61181,0
+ECOR.US,D,20250611,000000,5.81,5.81,5.54,5.66,53285,0
+ECOR.US,D,20250612,000000,5.6,5.6899,5.37,5.37,35771,0
+ECOR.US,D,20250613,000000,5.32,5.49,5.0688,5.09,67050,0
+ECOR.US,D,20250616,000000,5.12,5.49,5.12,5.22,47186,0
+ECOR.US,D,20250617,000000,5.21,5.44,5.07,5.08,41087,0
+ECOR.US,D,20250618,000000,5.08,5.34,5.0537,5.25,41350,0
+ECOR.US,D,20250620,000000,5.31,5.92,5.13,5.13,186975,0
+ECOR.US,D,20250623,000000,5.12,5.23,4.96,5.13,63540,0
+ECOR.US,D,20250624,000000,5.14,5.69,5.1,5.41,91699,0
+ECOR.US,D,20250625,000000,5.41,5.61,5.15,5.22,34171,0
+ECOR.US,D,20250626,000000,5.21,5.45,5.1425,5.4,47873,0
+ECOR.US,D,20250627,000000,5.44,5.5999,5.31,5.45,32650,0
+ECOR.US,D,20250630,000000,5.45,5.5999,5.22,5.28,57289,0
+ECOR.US,D,20250701,000000,5.28,5.48,5.13,5.24,48176,0
+ECOR.US,D,20250702,000000,5.21,5.44,5.21,5.355,14279,0
+ECOR.US,D,20250703,000000,5.39,6.2199,5.39,6.11,185164,0
+ECOR.US,D,20250707,000000,6.08,6.29,5.9,6.09,152346,0
+ECOR.US,D,20250708,000000,6.17,7.95,6.1698,7.1,528302,0
+ECOR.US,D,20250709,000000,7.39,8.64,7.39,7.98,419629,0
+ECOR.US,D,20250710,000000,7.99,8.2899,7.18,7.55,230276,0
+ECOR.US,D,20250711,000000,7.56,7.64,6.88,6.88,113731,0
+ECOR.US,D,20250714,000000,6.96,7.45,6.8,7.45,77343,0
+ECOR.US,D,20250715,000000,7.39,7.4106,6.86,6.95,71738,0
+ECOR.US,D,20250716,000000,6.96,7.48,6.93,7.4,71498,0
+ECOR.US,D,20250717,000000,7.4,7.7973,7.285,7.39,75169,0
+ECOR.US,D,20250718,000000,7.38,7.65,7.2635,7.27,43201,0
+ECOR.US,D,20250721,000000,7.31,7.6,7,7.1,69283,0
+ECOR.US,D,20250722,000000,7.09,7.31,6.57,7.03,81664,0
+ECOR.US,D,20250723,000000,7.17,7.39,7.06,7.33,33315,0
+ECOR.US,D,20250724,000000,7.31,7.6799,7.1127,7.475,59573,0
+ECOR.US,D,20250725,000000,7.5,7.75,7.235,7.75,28088,0
+ECOR.US,D,20250728,000000,7.77,7.77,7.1,7.19,76657,0
+ECOR.US,D,20250729,000000,7.18,7.4,6.68,6.9,52625,0
+ECOR.US,D,20250730,000000,6.97,7.2,6.7901,7.02,45230,0
+ECOR.US,D,20250731,000000,7.01,7.1538,6.7055,6.92,24852,0
+ECOR.US,D,20250801,000000,6.77,6.92,6.57,6.77,51121,0
+ECOR.US,D,20250804,000000,6.85,7.4,6.85,7.25,62416,0
+ECOR.US,D,20250805,000000,7.09,7.26,6.75,6.86,47632,0
+ECOR.US,D,20250806,000000,6.83,7.071,6.52,6.93,113899,0
+ECOR.US,D,20250807,000000,5.71,5.7138,4.84,4.91,474730,0
+ECOR.US,D,20250808,000000,5.12,5.12,4.52,4.62,134021,0
+ECOR.US,D,20250811,000000,4.54,4.7,4.16,4.31,222084,0
+ECOR.US,D,20250812,000000,4.33,4.65,4.25,4.48,134786,0
+ECOR.US,D,20250813,000000,4.75,5.74,4.66,5.14,430964,0
+ECOR.US,D,20250814,000000,5.02,5.365,4.8318,5.24,146067,0
+ECOR.US,D,20250815,000000,5.25,5.25,5.06,5.235,72597,0
+ECOR.US,D,20250818,000000,5.25,5.58,5.225,5.365,93162,0
+ECOR.US,D,20250819,000000,5.32,5.3975,4.9,4.97,94476,0
+ECOR.US,D,20250820,000000,4.96,5.29,4.8,5.21,58692,0
+ECOR.US,D,20250821,000000,5.02,5.3,4.99,5.08,87022,0
+ECOR.US,D,20250822,000000,5.05,5.65,5.05,5.62,120297,0
+ECOR.US,D,20250825,000000,5.55,5.73,5.1702,5.27,91332,0
+ECOR.US,D,20250826,000000,5.26,5.48,5.25,5.4,52478,0
+ECOR.US,D,20250827,000000,5.5331,5.6,5.43,5.55,41646,0
+ECOR.US,D,20250828,000000,5.44,5.67,5.315,5.5,46182,0
+ECOR.US,D,20250829,000000,5.58,5.7,5.25,5.31,32845,0
+ECOR.US,D,20250902,000000,5.23,5.2828,5.132,5.26,36403,0
+ECOR.US,D,20250903,000000,5.17,5.3168,5.01,5.115,99916,0
+ECOR.US,D,20250904,000000,5.11,5.1268,4.9,4.925,54170,0
+ECOR.US,D,20250905,000000,4.81,4.99,4.74,4.89,61118,0
+ECOR.US,D,20250908,000000,4.89,5,4.8235,4.92,23814,0
+ECOR.US,D,20250909,000000,4.95,5.08,4.89,5.08,32648,0
+ECOR.US,D,20250910,000000,5.14,5.25,4.85,4.91,101998,0
+ECOR.US,D,20250911,000000,4.92,5.11,4.85,5.02,48636,0
+ECOR.US,D,20250912,000000,4.93,4.97,4.7,4.74,31641,0
+ECOR.US,D,20250915,000000,4.74,4.91,4.74,4.83,45414,0
+ECOR.US,D,20250916,000000,4.78,4.91,4.75,4.84,27388,0
+ECOR.US,D,20250917,000000,4.85,5.138,4.82,4.915,31615,0
+ECOR.US,D,20250918,000000,4.98,5.07,4.8518,4.995,35982,0
+ECOR.US,D,20250919,000000,4.99,5.1449,4.86,4.97,21888,0
+ECOR.US,D,20250922,000000,4.97,5.25,4.8623,5.22,54197,0
+ECOR.US,D,20250923,000000,5.12,5.25,4.9911,5.17,47707,0
+ECOR.US,D,20250924,000000,5.12,5.29,5.0001,5.15,35263,0
+ECOR.US,D,20250925,000000,5.07,5.1,4.8,4.82,56076,0
+ECOR.US,D,20250926,000000,4.82,5.1,4.75,4.93,84932,0
+ECOR.US,D,20250929,000000,4.95,5.05,4.76,4.9,31380,0
+ECOR.US,D,20250930,000000,5.01,5.04,4.8791,4.95,29166,0
+ECOR.US,D,20251001,000000,4.92,5.0527,4.7831,4.94,20331,0
+ECOR.US,D,20251002,000000,4.95,5.19,4.92,5.12,67974,0
+ECOR.US,D,20251003,000000,5.21,5.28,4.95,5.01,52663,0
+ECOR.US,D,20251006,000000,4.98,5.18,4.855,5.01,64782,0
+ECOR.US,D,20251007,000000,4.94,5.01,4.86,4.95,37057,0
+ECOR.US,D,20251008,000000,4.98,5.18,4.92,5.15,71124,0
+ECOR.US,D,20251009,000000,5.17,5.3,5.14,5.26,61081,0
+ECOR.US,D,20251010,000000,5.27,5.38,4.9701,5,44046,0
+ECOR.US,D,20251013,000000,5.01,5.135,4.8905,5,53102,0
+ECOR.US,D,20251014,000000,4.92,5.17,4.8,5.12,28207,0
+ECOR.US,D,20251015,000000,5.2,5.26,5,5.14,53812,0
+ECOR.US,D,20251016,000000,5.16,5.26,5.02,5.02,18179,0
+ECOR.US,D,20251017,000000,5.01,5.23,4.83,4.91,26927,0
+ECOR.US,D,20251020,000000,4.92,5.24,4.92,5.03,43775,0
+ECOR.US,D,20251021,000000,5.02,5.17,4.905,4.97,64353,0
+ECOR.US,D,20251022,000000,4.95,5.02,4.7112,4.83,71122,0
+ECOR.US,D,20251023,000000,4.84,4.97,4.83,4.9,22757,0
+ECOR.US,D,20251024,000000,4.93,5.05,4.89,4.98,48656,0
+ECOR.US,D,20251027,000000,5.01,5.09,4.87,4.9,17664,0
+ECOR.US,D,20251028,000000,4.88,4.9607,4.86,4.86,19439,0
+ECOR.US,D,20251029,000000,4.95,5.19,4.9101,5.04,49767,0
+ECOR.US,D,20251030,000000,4.9,5.02,4.88,4.88,18193,0
+ECOR.US,D,20251031,000000,4.9,5.085,4.88,5.04,18235,0
+ECOR.US,D,20251103,000000,5.01,5.1699,4.98,5.08,41145,0
+ECOR.US,D,20251104,000000,5.01,5.1,4.88,4.95,29327,0
+ECOR.US,D,20251105,000000,4.95,4.96,4.47,4.74,62619,0
+ECOR.US,D,20251106,000000,4.97,6,4.75,5.84,396796,0
+ECOR.US,D,20251107,000000,5.9,6.26,5.5,5.83,309386,0
+ECOR.US,D,20251110,000000,5.9,6.35,5.72,6.22,135450,0
+ECOR.US,D,20251111,000000,6.26,6.3898,6.0625,6.3,82062,0
+ECOR.US,D,20251112,000000,6.3,6.61,6.05,6.06,84677,0
+ECOR.US,D,20251113,000000,6.05,6.24,5.65,5.71,60966,0
+ECOR.US,D,20251114,000000,5.53,5.71,5.2,5.6,38477,0
+ECOR.US,D,20251117,000000,5.56,5.56,5.16,5.26,52393,0
+ECOR.US,D,20251118,000000,5.11,5.19,5.03,5.05,26850,0
+ECOR.US,D,20251119,000000,5.08,5.08,4.835,4.88,38081,0
+ECOR.US,D,20251120,000000,4.98,5,4.59,4.59,49644,0
+ECOR.US,D,20251121,000000,4.62,4.78,4.5312,4.71,25777,0
+ECOR.US,D,20251124,000000,4.82,4.98,4.75,4.8,34867,0
+ECOR.US,D,20251125,000000,4.81,4.975,4.81,4.93,14995,0
+ECOR.US,D,20251126,000000,4.77,5.14,4.77,4.9,75957,0
+ECOR.US,D,20251128,000000,4.96,5.09,4.9,5.05,11310,0
+ECOR.US,D,20251201,000000,5.05,5.05,4.75,4.77,32369,0
+ECOR.US,D,20251202,000000,4.76,4.84,4.73,4.75,13180,0
+ECOR.US,D,20251203,000000,4.82,5,4.74,5,18863,0
+ECOR.US,D,20251204,000000,5,5.1077,4.91,4.95,38060,0
+ECOR.US,D,20251205,000000,4.92,5.0304,4.8,4.82,9759,0
+ECOR.US,D,20251208,000000,4.98,4.98,4.84,4.9,20218,0
+ECOR.US,D,20251209,000000,4.84,5.09,4.82,4.9,86633,0
+ECOR.US,D,20251210,000000,4.95,4.9686,4.78,4.78,29344,0
+ECOR.US,D,20251211,000000,4.802,4.915,4.7877,4.82,20232,0
+ECOR.US,D,20251212,000000,4.83,4.89,4.75,4.75,23281,0
+ECOR.US,D,20251215,000000,4.83,4.98,4.7689,4.77,31914,0
+ECOR.US,D,20251216,000000,4.77,4.86,4.71,4.79,39268,0
+ECOR.US,D,20251217,000000,4.84,4.84,4.77,4.78,19048,0
+ECOR.US,D,20251218,000000,4.8,5.06,4.41,4.42,142697,0
+ECOR.US,D,20251219,000000,4.57,4.81,4.47,4.6,53106,0
+ECOR.US,D,20251222,000000,4.59,4.99,4.51,4.95,51944,0
+ECOR.US,D,20251223,000000,4.86,4.89,4.61,4.8,52291,0
+ECOR.US,D,20251224,000000,4.79,4.95,4.7484,4.88,16344,0
+ECOR.US,D,20251226,000000,4.84,4.955,4.8,4.95,19112,0
+ECOR.US,D,20251229,000000,4.8,5,4.77,4.77,37775,0
+ECOR.US,D,20251230,000000,4.8,4.9294,4.61,4.65,48746,0
+ECOR.US,D,20251231,000000,4.66,4.75,4.42,4.485,75019,0
+ECOR.US,D,20260102,000000,4.49,4.69,4.45,4.55,22003,0
+ECOR.US,D,20260105,000000,4.57,4.78,4.4901,4.73,16239,0
+ECOR.US,D,20260106,000000,4.74,4.96,4.74,4.87,34633,0
+ECOR.US,D,20260107,000000,4.86,4.93,4.75,4.85,16218,0
+ECOR.US,D,20260108,000000,4.6465,5.15,4.6465,5.03,30076,0
+ECOR.US,D,20260109,000000,5.1,5.69,5.05,5.63,65571,0
+ECOR.US,D,20260112,000000,5.52,6.35,5.44,6.33,268745,0
+ECOR.US,D,20260113,000000,6.35,6.67,6.1497,6.29,131936,0
+ECOR.US,D,20260114,000000,6.24,6.64,5.5688,6.55,83666,0
+ECOR.US,D,20260115,000000,6.6,7.07,6.41,6.79,194543,0
+ECOR.US,D,20260116,000000,6.74,7.29,6.55,7.14,156838,0
+ECOR.US,D,20260120,000000,7,7.45,6.87,6.88,121513,0
+ECOR.US,D,20260121,000000,6.88,8,6.4,7.58,224132,0
+ECOR.US,D,20260122,000000,7.62,7.91,6.73,7.04,98652,0
+ECOR.US,D,20260123,000000,7.07,7.5542,6.76,7.47,87573,0
+ECOR.US,D,20260126,000000,7.41,8.18,7.01,8.15,102960,0
+ECOR.US,D,20260127,000000,8.08,8.3,7.6,7.88,52006,0
+ECOR.US,D,20260128,000000,7.95,7.9665,7.02,7.25,127669,0
+ECOR.US,D,20260129,000000,7.25,7.5569,7.0301,7.1,26775,0
+ECOR.US,D,20260130,000000,7.1,7.4417,6.55,6.66,63952,0
+ECOR.US,D,20260202,000000,6.66,7.11,6.55,6.55,61709,0
+ECOR.US,D,20260203,000000,6.55,6.81,6.02,6.07,31941,0
+ECOR.US,D,20260204,000000,6.09,6.11,5.51,5.55,32381,0
+ECOR.US,D,20260205,000000,5.5,5.6472,5.07,5.07,50022,0
+ECOR.US,D,20260206,000000,5.1,5.57,5.1,5.45,25990,0
+ECOR.US,D,20260209,000000,5.46,5.5897,5.18,5.35,36730,0
+ECOR.US,D,20260210,000000,5.36,5.73,5.27,5.36,43459,0
+ECOR.US,D,20260211,000000,5.39,5.68,5.15,5.46,46138,0
+ECOR.US,D,20260212,000000,5.51,5.59,5.3,5.59,21233,0
+ECOR.US,D,20260213,000000,5.635,5.92,5.41,5.43,41406,0
+ECOR.US,D,20260217,000000,5.43,6.89,5.43,6.14,137332,0
+ECOR.US,D,20260218,000000,6.24,6.43,5.85,6.01,21901,0
diff --git a/daily/us/nasdaq stocks/1/ecpg.us.txt b/daily/us/nasdaq stocks/1/ecpg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..daa75a2f6c8a8bf557f4aa2e055a369453aec567
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ecpg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECPG.US,D,20050225,000000,20.37,20.69,20.33,20.62,30771,0
+ECPG.US,D,20050228,000000,20.65,20.69,20.33,20.52,79935,0
+ECPG.US,D,20050301,000000,20.15,20.51,20.15,20.3,111650,0
+ECPG.US,D,20050302,000000,20.11,20.74,19.66,19.69,179509,0
+ECPG.US,D,20050303,000000,19.74,19.93,18.91,19.93,114799,0
+ECPG.US,D,20050304,000000,19.63,19.63,17.91,18.01,643736,0
+ECPG.US,D,20050307,000000,18.02,18.52,18,18.08,135971,0
+ECPG.US,D,20050308,000000,18.09,18.15,17.57,17.99,129459,0
+ECPG.US,D,20050309,000000,17.73,17.84,17.5,17.71,106154,0
+ECPG.US,D,20050310,000000,17.74,17.91,17.22,17.22,72506,0
+ECPG.US,D,20050311,000000,17.49,17.49,17.1,17.35,70623,0
+ECPG.US,D,20050314,000000,17.06,17.68,17.06,17.52,106578,0
+ECPG.US,D,20050315,000000,17.7,17.75,17.28,17.46,42078,0
+ECPG.US,D,20050316,000000,17.5,17.69,17.25,17.34,80392,0
+ECPG.US,D,20050317,000000,17.51,17.51,17,17.31,57641,0
+ECPG.US,D,20050318,000000,17.26,17.3,16.8,16.81,131645,0
+ECPG.US,D,20050321,000000,16.64,16.99,16.59,16.7,203740,0
+ECPG.US,D,20050322,000000,16.53,16.75,16.2,16.42,84650,0
+ECPG.US,D,20050323,000000,16.26,16.5,15.37,16.38,136324,0
+ECPG.US,D,20050324,000000,16.4,16.4,15.74,15.79,268529,0
+ECPG.US,D,20050328,000000,15.82,15.82,15.01,15.59,143131,0
+ECPG.US,D,20050329,000000,15.43,15.51,14.28,14.32,576844,0
+ECPG.US,D,20050330,000000,14.23,14.72,14.01,14.36,171277,0
+ECPG.US,D,20050331,000000,14.07,14.59,14.07,14.55,192879,0
+ECPG.US,D,20050401,000000,14.55,14.61,14.37,14.45,135331,0
+ECPG.US,D,20050404,000000,14.59,14.74,13.9,14.43,147316,0
+ECPG.US,D,20050405,000000,14.29,14.4,14.19,14.39,107283,0
+ECPG.US,D,20050406,000000,14.3,14.75,14.22,14.49,84410,0
+ECPG.US,D,20050407,000000,14.39,15.45,14.39,14.88,78282,0
+ECPG.US,D,20050408,000000,15.12,15.12,14.75,14.82,86372,0
+ECPG.US,D,20050411,000000,14.97,15.2,14.81,14.87,70585,0
+ECPG.US,D,20050412,000000,14.75,15.15,14.63,15.05,74696,0
+ECPG.US,D,20050413,000000,15.24,15.24,14.67,14.7,56090,0
+ECPG.US,D,20050414,000000,14.85,14.85,14.6,14.75,92227,0
+ECPG.US,D,20050415,000000,14.9,14.9,14.12,14.42,55020,0
+ECPG.US,D,20050418,000000,14.37,14.69,14.24,14.56,77989,0
+ECPG.US,D,20050419,000000,14.76,15.15,14.51,15.11,168332,0
+ECPG.US,D,20050420,000000,15.1,15.1,14.58,14.92,60255,0
+ECPG.US,D,20050421,000000,15,15.08,14.67,14.69,67045,0
+ECPG.US,D,20050422,000000,14.87,15.12,14.76,14.87,86831,0
+ECPG.US,D,20050425,000000,15.05,15.28,15,15.2,30526,0
+ECPG.US,D,20050426,000000,15.01,15.79,15,15.2,109542,0
+ECPG.US,D,20050427,000000,15.01,15.44,15.01,15.43,61425,0
+ECPG.US,D,20050428,000000,15.51,15.68,15.13,15.4,67895,0
+ECPG.US,D,20050429,000000,15.68,15.82,15.28,15.65,151826,0
+ECPG.US,D,20050502,000000,15.81,15.96,15.3,15.48,74920,0
+ECPG.US,D,20050503,000000,15.39,15.56,15.07,15.42,96755,0
+ECPG.US,D,20050504,000000,15.49,15.65,15.27,15.53,80989,0
+ECPG.US,D,20050505,000000,15.56,15.84,15.45,15.84,26894,0
+ECPG.US,D,20050506,000000,15.68,16.01,15.66,15.88,45749,0
+ECPG.US,D,20050509,000000,16,16.5,15.96,16.15,102653,0
+ECPG.US,D,20050510,000000,15.5,15.5,12.65,13.68,831024,0
+ECPG.US,D,20050511,000000,13.63,13.7,13.08,13.4,229441,0
+ECPG.US,D,20050512,000000,13.47,13.47,12.94,13,154054,0
+ECPG.US,D,20050513,000000,12.94,13.4,12.94,13.35,82426,0
+ECPG.US,D,20050516,000000,13.42,13.6,13.23,13.45,81367,0
+ECPG.US,D,20050517,000000,13.27,13.92,13.26,13.79,78353,0
+ECPG.US,D,20050518,000000,13.86,13.95,13.25,13.49,107185,0
+ECPG.US,D,20050519,000000,13.48,14.08,13.48,13.71,67161,0
+ECPG.US,D,20050520,000000,13.7,13.9,13.66,13.75,47562,0
+ECPG.US,D,20050523,000000,13.75,14.57,13.75,14.01,83981,0
+ECPG.US,D,20050524,000000,14.02,14.13,13.87,14.07,81121,0
+ECPG.US,D,20050525,000000,14,14.31,14,14.11,52496,0
+ECPG.US,D,20050526,000000,14.25,14.4,13.97,14,72747,0
+ECPG.US,D,20050527,000000,14.12,15.49,13.99,15.37,149815,0
+ECPG.US,D,20050531,000000,15.1,15.72,15.01,15.36,147901,0
+ECPG.US,D,20050601,000000,15.6,15.84,15.36,15.59,113162,0
+ECPG.US,D,20050602,000000,15.7,15.72,15.39,15.63,129935,0
+ECPG.US,D,20050603,000000,15.74,15.74,15.01,15.12,65297,0
+ECPG.US,D,20050606,000000,15.04,15.19,14.85,15.01,97329,0
+ECPG.US,D,20050607,000000,15.04,15.3,14.98,15.22,86294,0
+ECPG.US,D,20050608,000000,15.3,18.1,15.27,16.85,325969,0
+ECPG.US,D,20050609,000000,17.75,18.74,17.43,18.46,230766,0
+ECPG.US,D,20050610,000000,18.54,18.65,17.8,17.85,221187,0
+ECPG.US,D,20050613,000000,17.85,18,17.71,17.83,170188,0
+ECPG.US,D,20050614,000000,17.87,18.25,17.45,18.22,88032,0
+ECPG.US,D,20050615,000000,18.23,18.54,18.23,18.52,86230,0
+ECPG.US,D,20050616,000000,18.4,18.69,18.34,18.67,63351,0
+ECPG.US,D,20050617,000000,18.75,18.75,18.53,18.71,78805,0
+ECPG.US,D,20050620,000000,18.61,18.63,17.9,17.95,49798,0
+ECPG.US,D,20050621,000000,17.97,18.12,17.82,17.96,49492,0
+ECPG.US,D,20050622,000000,18,18.1,17.78,17.79,47962,0
+ECPG.US,D,20050623,000000,18,18,17.47,17.52,89568,0
+ECPG.US,D,20050624,000000,17.49,17.5,16.47,17.04,497410,0
+ECPG.US,D,20050627,000000,16.87,16.99,16.5,16.63,152152,0
+ECPG.US,D,20050628,000000,16.67,16.96,16.35,16.74,332977,0
+ECPG.US,D,20050629,000000,16.75,17.44,16.62,16.99,272834,0
+ECPG.US,D,20050630,000000,17.04,17.35,16.9,17,154583,0
+ECPG.US,D,20050701,000000,17,17.04,16.48,17.04,171380,0
+ECPG.US,D,20050705,000000,17,17.64,17,17.64,91700,0
+ECPG.US,D,20050706,000000,17.68,18.44,17.68,18,172580,0
+ECPG.US,D,20050707,000000,17.81,18.05,17.7,17.99,43397,0
+ECPG.US,D,20050708,000000,17.95,18.03,17.71,18.03,40338,0
+ECPG.US,D,20050711,000000,18.08,18.25,17.85,18.09,144628,0
+ECPG.US,D,20050712,000000,18.08,18.71,17.93,18.08,144006,0
+ECPG.US,D,20050713,000000,18.1,18.1,17.46,17.8,43397,0
+ECPG.US,D,20050714,000000,18,18,16.95,17.38,50053,0
+ECPG.US,D,20050715,000000,17.25,17.45,17.05,17.3,45993,0
+ECPG.US,D,20050718,000000,17.28,17.59,17.28,17.42,103197,0
+ECPG.US,D,20050719,000000,17.42,17.99,17.42,17.68,52512,0
+ECPG.US,D,20050720,000000,17.62,17.95,17.2,17.5,41654,0
+ECPG.US,D,20050721,000000,17.5,17.71,16.91,17.31,46478,0
+ECPG.US,D,20050722,000000,17.37,17.74,17.25,17.65,54628,0
+ECPG.US,D,20050725,000000,17.55,18,17.48,17.57,32015,0
+ECPG.US,D,20050726,000000,17.52,17.73,17.16,17.4,37620,0
+ECPG.US,D,20050727,000000,17.5,17.5,16.75,17.15,34031,0
+ECPG.US,D,20050728,000000,17.09,17.45,16.94,17.45,47637,0
+ECPG.US,D,20050729,000000,17.44,18.29,17.32,17.6,169890,0
+ECPG.US,D,20050801,000000,17.65,17.96,17.5,17.65,54577,0
+ECPG.US,D,20050802,000000,17.57,18.02,17.52,18.02,82563,0
+ECPG.US,D,20050803,000000,18.05,18.05,17.23,17.96,71509,0
+ECPG.US,D,20050804,000000,18,18.33,16.87,16.87,372137,0
+ECPG.US,D,20050805,000000,17.4,17.6,16.77,17.08,276433,0
+ECPG.US,D,20050808,000000,17.17,17.63,16.5,16.78,196736,0
+ECPG.US,D,20050809,000000,16.85,17.45,16.85,17.24,106650,0
+ECPG.US,D,20050810,000000,17.29,17.8,17,17.18,126372,0
+ECPG.US,D,20050811,000000,17.14,17.5,17.03,17.5,69897,0
+ECPG.US,D,20050812,000000,17.51,17.74,17.07,17.55,90285,0
+ECPG.US,D,20050815,000000,17.59,17.65,17.1,17.57,50657,0
+ECPG.US,D,20050816,000000,17.5,17.62,17.06,17.06,51532,0
+ECPG.US,D,20050817,000000,17.16,17.47,17.03,17.17,43183,0
+ECPG.US,D,20050818,000000,17.21,17.24,17.06,17.06,28290,0
+ECPG.US,D,20050819,000000,17.01,17.71,17.01,17.36,171268,0
+ECPG.US,D,20050822,000000,17.5,17.69,17.36,17.69,75083,0
+ECPG.US,D,20050823,000000,17.75,17.75,17.14,17.28,63190,0
+ECPG.US,D,20050824,000000,17.26,17.67,17.26,17.47,64605,0
+ECPG.US,D,20050825,000000,17.51,17.63,17.35,17.57,139391,0
+ECPG.US,D,20050826,000000,17.57,17.66,17.3,17.38,135135,0
+ECPG.US,D,20050829,000000,17.27,17.28,17.02,17.17,57926,0
+ECPG.US,D,20050830,000000,17.09,17.71,17.09,17.58,64561,0
+ECPG.US,D,20050831,000000,17.54,17.94,17.54,17.82,118920,0
+ECPG.US,D,20050901,000000,17.73,17.8,17.06,17.09,83162,0
+ECPG.US,D,20050902,000000,17.02,17.55,17.02,17.4,64970,0
+ECPG.US,D,20050906,000000,17.4,17.92,17.18,17.8,71432,0
+ECPG.US,D,20050907,000000,17.78,17.85,17.49,17.66,43325,0
+ECPG.US,D,20050908,000000,17.5,17.64,17.33,17.5,40342,0
+ECPG.US,D,20050909,000000,17.6,18.49,17.6,18.45,145375,0
+ECPG.US,D,20050912,000000,18.67,20.16,18.57,19.56,223319,0
+ECPG.US,D,20050913,000000,19.07,19.07,17.74,17.87,712091,0
+ECPG.US,D,20050914,000000,17.71,17.75,17.49,17.55,1540638,0
+ECPG.US,D,20050915,000000,17.67,17.67,17.52,17.57,294625,0
+ECPG.US,D,20050916,000000,17.71,17.71,17.34,17.64,407575,0
+ECPG.US,D,20050919,000000,17.59,17.84,17.55,17.78,217162,0
+ECPG.US,D,20050920,000000,17.83,18.08,17.75,18.08,225897,0
+ECPG.US,D,20050921,000000,17.97,18.08,17.75,17.89,333374,0
+ECPG.US,D,20050922,000000,17.85,17.85,17.5,17.59,99331,0
+ECPG.US,D,20050923,000000,17.49,17.75,17.49,17.6,37816,0
+ECPG.US,D,20050926,000000,17.72,17.89,17.62,17.77,66088,0
+ECPG.US,D,20050927,000000,17.87,17.91,17.59,17.64,311518,0
+ECPG.US,D,20050928,000000,17.63,17.73,17.27,17.34,180146,0
+ECPG.US,D,20050929,000000,17.3,17.91,17.3,17.91,164667,0
+ECPG.US,D,20050930,000000,18,18,17.72,17.84,253867,0
+ECPG.US,D,20051003,000000,17.86,18.23,17.8,18.23,232397,0
+ECPG.US,D,20051004,000000,18.27,18.42,18.13,18.14,222945,0
+ECPG.US,D,20051005,000000,18.32,18.32,17.54,17.68,392753,0
+ECPG.US,D,20051006,000000,17.8,17.98,17.39,17.44,78546,0
+ECPG.US,D,20051007,000000,17.4,17.83,17.4,17.5,31562,0
+ECPG.US,D,20051010,000000,17.63,17.67,17.45,17.58,187189,0
+ECPG.US,D,20051011,000000,17.64,17.64,17.18,17.2,73615,0
+ECPG.US,D,20051012,000000,17.11,17.31,16.65,16.81,94397,0
+ECPG.US,D,20051013,000000,16.81,16.9,16.66,16.76,126096,0
+ECPG.US,D,20051014,000000,16.84,17.02,16.7,17.02,54182,0
+ECPG.US,D,20051017,000000,17.09,17.17,16.77,16.97,112287,0
+ECPG.US,D,20051018,000000,16.96,16.96,16,16.19,268069,0
+ECPG.US,D,20051019,000000,16.1,16.46,15.4,16.16,223291,0
+ECPG.US,D,20051020,000000,16.12,16.25,15.92,15.96,87234,0
+ECPG.US,D,20051021,000000,15.89,16.25,15.89,16,179815,0
+ECPG.US,D,20051024,000000,16.04,16.79,16.04,16.78,70662,0
+ECPG.US,D,20051025,000000,16.69,17.03,16.43,16.98,110665,0
+ECPG.US,D,20051026,000000,17.15,17.4,16.96,17.18,506520,0
+ECPG.US,D,20051027,000000,17.13,17.22,16.5,16.53,202279,0
+ECPG.US,D,20051028,000000,16.61,16.83,16.44,16.68,154231,0
+ECPG.US,D,20051031,000000,16.93,17.29,16.86,17.19,85071,0
+ECPG.US,D,20051101,000000,17.29,17.31,16.18,16.19,207196,0
+ECPG.US,D,20051102,000000,16.16,16.37,16,16.3,189726,0
+ECPG.US,D,20051103,000000,16.49,16.76,16.4,16.47,188352,0
+ECPG.US,D,20051104,000000,16.47,16.47,15.56,15.7,484370,0
+ECPG.US,D,20051107,000000,15.99,16.3,15.7,15.72,261330,0
+ECPG.US,D,20051108,000000,15.72,15.8,15.29,15.4,277530,0
+ECPG.US,D,20051109,000000,15.44,15.85,15.3,15.5,190163,0
+ECPG.US,D,20051110,000000,15.52,15.72,15.04,15.7,426687,0
+ECPG.US,D,20051111,000000,15.68,16.13,15.41,15.99,134689,0
+ECPG.US,D,20051114,000000,16.09,16.14,15.75,15.78,105634,0
+ECPG.US,D,20051115,000000,15.79,15.82,15.69,15.69,203822,0
+ECPG.US,D,20051116,000000,15.7,15.79,15.31,15.47,144493,0
+ECPG.US,D,20051117,000000,15.52,15.82,15.37,15.69,185163,0
+ECPG.US,D,20051118,000000,15.92,15.92,15.49,15.84,151390,0
+ECPG.US,D,20051121,000000,15.77,16.09,15.58,16.08,149515,0
+ECPG.US,D,20051122,000000,15.99,16.69,15.97,16.69,239010,0
+ECPG.US,D,20051123,000000,16.76,16.82,16.55,16.79,174215,0
+ECPG.US,D,20051125,000000,16.75,16.88,16.71,16.86,136912,0
+ECPG.US,D,20051128,000000,16.75,16.88,16.73,16.84,180879,0
+ECPG.US,D,20051129,000000,16.9,17.04,16.79,16.93,233453,0
+ECPG.US,D,20051130,000000,16.97,17,16.35,16.38,152842,0
+ECPG.US,D,20051201,000000,16.38,17.25,16.38,17,179164,0
+ECPG.US,D,20051202,000000,17.08,17.08,16.51,16.72,56257,0
+ECPG.US,D,20051205,000000,16.62,17.27,16.49,17.18,105989,0
+ECPG.US,D,20051206,000000,17.31,17.52,17.07,17.47,164886,0
+ECPG.US,D,20051207,000000,17.41,17.41,16.86,16.95,95057,0
+ECPG.US,D,20051208,000000,16.88,17.23,16.75,17.2,239590,0
+ECPG.US,D,20051209,000000,17.32,17.35,16.83,17.24,45856,0
+ECPG.US,D,20051212,000000,17.42,17.42,16.85,17.38,152479,0
+ECPG.US,D,20051213,000000,17.26,17.46,16.88,17.46,504226,0
+ECPG.US,D,20051214,000000,17.5,19.07,17.3,18.35,504593,0
+ECPG.US,D,20051215,000000,18.26,18.44,17.84,18.05,150315,0
+ECPG.US,D,20051216,000000,18.02,18.13,17.73,17.84,285153,0
+ECPG.US,D,20051219,000000,17.79,17.79,16.9,16.9,444323,0
+ECPG.US,D,20051220,000000,16.89,17.15,16.65,16.9,257110,0
+ECPG.US,D,20051221,000000,16.89,17.17,16.8,17.1,116536,0
+ECPG.US,D,20051222,000000,17.08,17.43,16.91,17.41,48017,0
+ECPG.US,D,20051223,000000,17.41,17.41,16.92,17.28,120935,0
+ECPG.US,D,20051227,000000,17.41,17.55,16.99,17.22,59657,0
+ECPG.US,D,20051228,000000,17.16,17.2,16.92,17.11,63185,0
+ECPG.US,D,20051229,000000,17.19,17.19,16.83,17.04,53770,0
+ECPG.US,D,20051230,000000,16.9,17.41,16.8,17.35,119877,0
+ECPG.US,D,20060103,000000,17.34,17.37,16.75,17.14,94060,0
+ECPG.US,D,20060104,000000,17.05,17.71,16.97,17.36,245455,0
+ECPG.US,D,20060105,000000,17.46,17.82,17.36,17.58,109945,0
+ECPG.US,D,20060106,000000,17.74,17.84,17.48,17.84,352746,0
+ECPG.US,D,20060109,000000,17.97,17.98,17.7,17.98,102206,0
+ECPG.US,D,20060110,000000,17.9,18.33,17.87,18.32,89743,0
+ECPG.US,D,20060111,000000,18.3,18.48,18.16,18.48,176197,0
+ECPG.US,D,20060112,000000,18.36,18.37,17.95,18.05,104553,0
+ECPG.US,D,20060113,000000,17.94,18.23,17.91,18.03,80446,0
+ECPG.US,D,20060117,000000,17.9,18.11,17.7,17.77,47593,0
+ECPG.US,D,20060118,000000,17.64,18,17.64,17.91,186723,0
+ECPG.US,D,20060119,000000,18.06,18.06,17.83,17.92,118838,0
+ECPG.US,D,20060120,000000,18,18.25,17.78,17.91,74103,0
+ECPG.US,D,20060123,000000,18.02,18.02,17.58,17.75,69847,0
+ECPG.US,D,20060124,000000,17.82,18.08,17.59,18.04,333878,0
+ECPG.US,D,20060125,000000,17.99,18.09,17.41,17.82,253699,0
+ECPG.US,D,20060126,000000,17.94,18.23,17.68,18.12,212886,0
+ECPG.US,D,20060127,000000,18.2,18.54,18,18.44,110726,0
+ECPG.US,D,20060130,000000,18.36,19.01,18.36,18.97,248534,0
+ECPG.US,D,20060131,000000,19.03,19.03,18.37,18.86,123764,0
+ECPG.US,D,20060201,000000,18.8,19.07,18.32,18.79,189573,0
+ECPG.US,D,20060202,000000,18.67,18.67,17.67,17.94,158075,0
+ECPG.US,D,20060203,000000,17.89,17.89,17.26,17.39,153005,0
+ECPG.US,D,20060206,000000,17.35,17.6,17.25,17.48,153482,0
+ECPG.US,D,20060207,000000,17.55,17.55,17,17.05,192236,0
+ECPG.US,D,20060208,000000,17.09,17.27,16.9,16.93,81793,0
+ECPG.US,D,20060209,000000,17.08,17.39,16.86,17.13,71611,0
+ECPG.US,D,20060210,000000,17.22,17.46,16.91,17.4,59895,0
+ECPG.US,D,20060213,000000,17.42,17.51,17.09,17.11,48025,0
+ECPG.US,D,20060214,000000,17.11,17.38,16.78,16.95,139493,0
+ECPG.US,D,20060215,000000,17,17.14,16.83,16.94,52946,0
+ECPG.US,D,20060216,000000,17.01,17.15,16.89,17.01,65875,0
+ECPG.US,D,20060217,000000,17.1,17.1,16.78,16.85,22833,0
+ECPG.US,D,20060221,000000,17,17,16.77,16.85,35338,0
+ECPG.US,D,20060222,000000,16.85,17,16.79,16.83,69994,0
+ECPG.US,D,20060223,000000,16.76,17.13,16.7,17,54215,0
+ECPG.US,D,20060224,000000,16.98,17,16.61,16.85,37730,0
+ECPG.US,D,20060227,000000,16.84,17.32,16.84,17.29,79179,0
+ECPG.US,D,20060228,000000,17.2,17.35,16.88,17.24,57727,0
+ECPG.US,D,20060301,000000,17.39,17.39,16.85,17.36,32769,0
+ECPG.US,D,20060302,000000,17.42,17.44,17.05,17.35,40224,0
+ECPG.US,D,20060303,000000,17.25,17.41,16.9,17.33,99119,0
+ECPG.US,D,20060306,000000,17.28,17.5,17.15,17.39,61674,0
+ECPG.US,D,20060307,000000,17.33,17.41,17.08,17.25,95435,0
+ECPG.US,D,20060308,000000,17.17,17.33,16.85,17.09,245772,0
+ECPG.US,D,20060309,000000,17.17,17.45,17.17,17.4,219476,0
+ECPG.US,D,20060310,000000,17.4,17.51,17.17,17.37,112881,0
+ECPG.US,D,20060313,000000,17.32,17.6,17.31,17.46,110749,0
+ECPG.US,D,20060314,000000,17.29,17.86,17.25,17.83,108667,0
+ECPG.US,D,20060315,000000,17.92,17.92,17.33,17.33,136036,0
+ECPG.US,D,20060316,000000,17.12,17.12,16.11,16.22,410380,0
+ECPG.US,D,20060317,000000,16.3,16.55,16.22,16.48,363801,0
+ECPG.US,D,20060320,000000,16.44,16.44,16.22,16.38,136222,0
+ECPG.US,D,20060321,000000,16.38,16.38,15.57,15.6,212777,0
+ECPG.US,D,20060322,000000,15.53,15.91,15.47,15.55,144203,0
+ECPG.US,D,20060323,000000,15.55,15.65,15.44,15.5,51405,0
+ECPG.US,D,20060324,000000,15.5,15.65,15.45,15.5,97834,0
+ECPG.US,D,20060327,000000,15.49,15.49,15.1,15.16,162907,0
+ECPG.US,D,20060328,000000,15.17,15.17,14.6,14.83,640367,0
+ECPG.US,D,20060329,000000,14.85,14.9,14.55,14.62,287850,0
+ECPG.US,D,20060330,000000,14.67,15,14.55,14.67,158350,0
+ECPG.US,D,20060331,000000,14.67,14.75,14.52,14.75,157364,0
+ECPG.US,D,20060403,000000,14.82,14.87,14.64,14.67,116081,0
+ECPG.US,D,20060404,000000,14.67,14.78,14.5,14.67,256366,0
+ECPG.US,D,20060405,000000,14.82,14.9,14.38,14.5,202671,0
+ECPG.US,D,20060406,000000,14.63,14.78,14.42,14.72,491713,0
+ECPG.US,D,20060407,000000,14.74,14.85,14.46,14.5,179906,0
+ECPG.US,D,20060410,000000,14.51,14.61,14.03,14.18,222686,0
+ECPG.US,D,20060411,000000,14.19,14.28,13.92,13.97,165588,0
+ECPG.US,D,20060412,000000,14.11,14.3,13.9,14.14,165979,0
+ECPG.US,D,20060413,000000,14.07,14.22,13.95,14.05,92074,0
+ECPG.US,D,20060417,000000,14.02,14.11,13.96,14,191944,0
+ECPG.US,D,20060418,000000,13.99,14.39,13.83,14.28,409863,0
+ECPG.US,D,20060419,000000,14.36,14.42,13.98,14.24,372737,0
+ECPG.US,D,20060420,000000,14.22,14.75,13.9,14.19,169094,0
+ECPG.US,D,20060421,000000,14.31,14.46,14.06,14.44,90482,0
+ECPG.US,D,20060424,000000,14.39,14.45,14.24,14.25,183865,0
+ECPG.US,D,20060425,000000,14.24,14.63,14.22,14.43,223016,0
+ECPG.US,D,20060426,000000,14.48,14.87,14.45,14.7,206625,0
+ECPG.US,D,20060427,000000,14.62,14.8,14.38,14.59,93896,0
+ECPG.US,D,20060428,000000,14.58,14.97,14.41,14.77,204266,0
+ECPG.US,D,20060501,000000,14.75,14.8,14.4,14.45,267770,0
+ECPG.US,D,20060502,000000,14.44,14.75,14.2,14.2,319692,0
+ECPG.US,D,20060503,000000,14.2,14.3,13.97,14.17,529529,0
+ECPG.US,D,20060504,000000,14.13,14.18,14,14.17,88800,0
+ECPG.US,D,20060505,000000,14.18,14.27,14.03,14.03,75478,0
+ECPG.US,D,20060508,000000,13.99,14.07,13.85,14,135780,0
+ECPG.US,D,20060509,000000,14,14.04,13.51,13.56,671729,0
+ECPG.US,D,20060510,000000,11.06,11.14,9.76,10.29,2179296,0
+ECPG.US,D,20060511,000000,10.28,10.44,10.22,10.29,675774,0
+ECPG.US,D,20060512,000000,10.26,10.58,10.1,10.16,609839,0
+ECPG.US,D,20060515,000000,10.08,10.25,9.93,10,345664,0
+ECPG.US,D,20060516,000000,10,10.4,10,10.23,540483,0
+ECPG.US,D,20060517,000000,10.23,10.23,9.89,9.95,728879,0
+ECPG.US,D,20060518,000000,9.96,10.07,9.72,9.8,475632,0
+ECPG.US,D,20060519,000000,9.82,10.09,9.54,9.64,537317,0
+ECPG.US,D,20060522,000000,9.6,9.62,9.25,9.51,265544,0
+ECPG.US,D,20060523,000000,9.57,9.65,9.1,9.12,421432,0
+ECPG.US,D,20060524,000000,9.16,9.4,8.87,9.08,570494,0
+ECPG.US,D,20060525,000000,9.13,9.31,8.99,9.26,251505,0
+ECPG.US,D,20060526,000000,9.28,9.47,9.15,9.25,211977,0
+ECPG.US,D,20060530,000000,9.2,9.38,8.92,9.1,505628,0
+ECPG.US,D,20060531,000000,9.16,9.25,8.87,9.16,275640,0
+ECPG.US,D,20060601,000000,9.22,9.39,9.18,9.39,280132,0
+ECPG.US,D,20060602,000000,9.52,9.52,9.17,9.26,276891,0
+ECPG.US,D,20060605,000000,10.74,11.05,10.45,10.6,1523785,0
+ECPG.US,D,20060606,000000,10.6,10.85,10.56,10.7,769250,0
+ECPG.US,D,20060607,000000,10.7,11.84,10.63,11.63,1109903,0
+ECPG.US,D,20060608,000000,11.63,11.9,11.18,11.83,1027819,0
+ECPG.US,D,20060609,000000,11.84,11.9,11.48,11.6,316015,0
+ECPG.US,D,20060612,000000,11.6,11.76,11.47,11.68,262172,0
+ECPG.US,D,20060613,000000,11.9,11.9,11.51,11.6,452495,0
+ECPG.US,D,20060614,000000,11.6,11.85,11.59,11.64,237895,0
+ECPG.US,D,20060615,000000,11.8,11.83,11.58,11.7,296173,0
+ECPG.US,D,20060616,000000,11.71,11.75,11.6,11.67,326895,0
+ECPG.US,D,20060619,000000,11.76,11.85,11.67,11.71,145645,0
+ECPG.US,D,20060620,000000,11.66,11.68,11.6,11.63,178126,0
+ECPG.US,D,20060621,000000,11.7,11.95,11.7,11.75,136182,0
+ECPG.US,D,20060622,000000,11.66,11.97,11.66,11.9,306363,0
+ECPG.US,D,20060623,000000,11.92,12.21,11.75,12.03,89818,0
+ECPG.US,D,20060626,000000,12.01,12.1,11.7,11.78,157630,0
+ECPG.US,D,20060627,000000,11.87,11.91,11.7,11.74,116035,0
+ECPG.US,D,20060628,000000,11.84,11.99,11.71,11.97,365106,0
+ECPG.US,D,20060629,000000,12.11,12.31,11.89,12.31,217309,0
+ECPG.US,D,20060630,000000,12.3,12.45,12,12.27,1870106,0
+ECPG.US,D,20060703,000000,12.25,12.27,12,12.05,104064,0
+ECPG.US,D,20060705,000000,12.02,12.17,11.72,11.92,215573,0
+ECPG.US,D,20060706,000000,11.85,12.1,11.82,12.04,392285,0
+ECPG.US,D,20060707,000000,12.04,12.04,11.75,11.79,184489,0
+ECPG.US,D,20060710,000000,11.9,12.15,11.82,12.1,139680,0
+ECPG.US,D,20060711,000000,12.15,12.25,11.97,12.22,216432,0
+ECPG.US,D,20060712,000000,12.15,12.19,12.05,12.08,140699,0
+ECPG.US,D,20060713,000000,12.05,12.13,11.95,12,125033,0
+ECPG.US,D,20060714,000000,12.08,12.1,11.77,11.96,570854,0
+ECPG.US,D,20060717,000000,12.07,12.07,11.76,11.92,82953,0
+ECPG.US,D,20060718,000000,12.01,12.01,11.79,11.95,67074,0
+ECPG.US,D,20060719,000000,12.07,12.4,12.02,12.4,232262,0
+ECPG.US,D,20060720,000000,12.5,12.5,11.93,12.12,239588,0
+ECPG.US,D,20060721,000000,12.22,12.22,11.88,11.93,147551,0
+ECPG.US,D,20060724,000000,12.13,12.16,11.94,12.12,163207,0
+ECPG.US,D,20060725,000000,12.27,12.32,12.05,12.25,169177,0
+ECPG.US,D,20060726,000000,12.37,12.53,12.16,12.47,108700,0
+ECPG.US,D,20060727,000000,12.55,12.58,12.29,12.55,105483,0
+ECPG.US,D,20060728,000000,12.65,12.65,12.49,12.58,115640,0
+ECPG.US,D,20060731,000000,12.6,12.6,12.2,12.27,99258,0
+ECPG.US,D,20060801,000000,12.27,12.34,11.94,12.07,233961,0
+ECPG.US,D,20060802,000000,12,12,11.69,11.85,216360,0
+ECPG.US,D,20060803,000000,11.8,11.8,11.47,11.74,176885,0
+ECPG.US,D,20060804,000000,12,12.45,11.83,11.98,346600,0
+ECPG.US,D,20060807,000000,12.03,12.06,11.6,11.95,178116,0
+ECPG.US,D,20060808,000000,12.04,12.04,11.57,11.58,167274,0
+ECPG.US,D,20060809,000000,11.82,11.95,11.59,11.62,120456,0
+ECPG.US,D,20060810,000000,11.54,11.97,11.5,11.85,121479,0
+ECPG.US,D,20060811,000000,11.85,11.95,11.71,11.75,68510,0
+ECPG.US,D,20060814,000000,11.92,11.93,11.63,11.76,78164,0
+ECPG.US,D,20060815,000000,12,12,11.77,11.78,70316,0
+ECPG.US,D,20060816,000000,11.97,12,11.69,11.81,127255,0
+ECPG.US,D,20060817,000000,11.88,12,11.8,11.95,112294,0
+ECPG.US,D,20060818,000000,12.01,12.1,11.88,11.92,114618,0
+ECPG.US,D,20060821,000000,11.95,12,11.79,11.88,140608,0
+ECPG.US,D,20060822,000000,11.96,11.97,11.81,11.95,52785,0
+ECPG.US,D,20060823,000000,12,12.18,11.86,11.94,128426,0
+ECPG.US,D,20060824,000000,12.07,12.07,11.91,11.99,53450,0
+ECPG.US,D,20060825,000000,12.08,12.08,11.94,11.94,82378,0
+ECPG.US,D,20060828,000000,12.04,12.04,11.86,11.87,33804,0
+ECPG.US,D,20060829,000000,11.9,12,11.88,11.89,30505,0
+ECPG.US,D,20060830,000000,11.9,12.04,11.65,11.69,62143,0
+ECPG.US,D,20060831,000000,11.71,11.8,11.6,11.64,59370,0
+ECPG.US,D,20060901,000000,11.62,11.92,11.62,11.68,91676,0
+ECPG.US,D,20060905,000000,11.68,11.77,11.6,11.63,52367,0
+ECPG.US,D,20060906,000000,11.64,11.69,11.3,11.42,73022,0
+ECPG.US,D,20060907,000000,11.48,11.59,11.31,11.59,51078,0
+ECPG.US,D,20060908,000000,11.52,12.02,11.52,12.02,312792,0
+ECPG.US,D,20060911,000000,12.03,12.03,11.81,11.83,260788,0
+ECPG.US,D,20060912,000000,11.86,12.05,11.8,12.03,362226,0
+ECPG.US,D,20060913,000000,11.95,12.31,11.83,12.22,95738,0
+ECPG.US,D,20060914,000000,12.25,12.37,12.13,12.26,102629,0
+ECPG.US,D,20060915,000000,12.22,12.4,12.09,12.28,48817,0
+ECPG.US,D,20060918,000000,12.22,12.35,12.12,12.32,107573,0
+ECPG.US,D,20060919,000000,12.3,12.59,12.29,12.59,126913,0
+ECPG.US,D,20060920,000000,12.6,12.7,12.43,12.56,104648,0
+ECPG.US,D,20060921,000000,12.55,12.62,12.4,12.56,72124,0
+ECPG.US,D,20060922,000000,12.59,12.6,12.41,12.57,24679,0
+ECPG.US,D,20060925,000000,12.67,12.7,12.41,12.52,78102,0
+ECPG.US,D,20060926,000000,12.51,12.7,12.37,12.65,59848,0
+ECPG.US,D,20060927,000000,12.55,12.63,12.47,12.5,47486,0
+ECPG.US,D,20060928,000000,12.5,12.6,12.47,12.53,117666,0
+ECPG.US,D,20060929,000000,12.54,13.25,12.53,12.98,229972,0
+ECPG.US,D,20061002,000000,13,13.5,13,13.1,106513,0
+ECPG.US,D,20061003,000000,13.15,13.18,12.85,12.92,82681,0
+ECPG.US,D,20061004,000000,12.88,13.07,12.85,12.99,41726,0
+ECPG.US,D,20061005,000000,12.98,13,12.9,12.92,19000,0
+ECPG.US,D,20061006,000000,12.9,13.26,12.89,13.1,105537,0
+ECPG.US,D,20061009,000000,13.14,13.22,12.85,13,62397,0
+ECPG.US,D,20061010,000000,13.05,13.09,12.87,12.97,83712,0
+ECPG.US,D,20061011,000000,13,13.11,12.85,12.85,84226,0
+ECPG.US,D,20061012,000000,12.91,13.03,12.91,13,179637,0
+ECPG.US,D,20061013,000000,12.94,13.1,12.94,13.02,142717,0
+ECPG.US,D,20061016,000000,13.1,13.14,13.06,13.1,40628,0
+ECPG.US,D,20061017,000000,13.02,13.25,13.01,13.15,117981,0
+ECPG.US,D,20061018,000000,13.2,13.33,12.99,13.19,128377,0
+ECPG.US,D,20061019,000000,13.22,13.58,13.22,13.5,109833,0
+ECPG.US,D,20061020,000000,13.54,13.83,13.54,13.68,152619,0
+ECPG.US,D,20061023,000000,13.71,13.96,13.5,13.55,206382,0
+ECPG.US,D,20061024,000000,13.58,13.94,13.58,13.76,111446,0
+ECPG.US,D,20061025,000000,13.8,13.99,13.8,13.86,119055,0
+ECPG.US,D,20061026,000000,13.9,14.14,13.9,14.06,102104,0
+ECPG.US,D,20061027,000000,14.06,14.15,13.95,13.95,179461,0
+ECPG.US,D,20061030,000000,13.92,14.1,13.92,14.06,96211,0
+ECPG.US,D,20061031,000000,14.04,14.06,13.86,14,121812,0
+ECPG.US,D,20061101,000000,14,14.17,13.65,13.71,62939,0
+ECPG.US,D,20061102,000000,13.76,13.76,13.27,13.47,80685,0
+ECPG.US,D,20061103,000000,13.26,13.34,12.86,12.93,200956,0
+ECPG.US,D,20061106,000000,12.93,13.24,12.8,13.24,152010,0
+ECPG.US,D,20061107,000000,13.21,13.21,12.9,13.02,91228,0
+ECPG.US,D,20061108,000000,13,13.05,12.8,13.04,115791,0
+ECPG.US,D,20061109,000000,13.15,13.39,13.02,13.09,56103,0
+ECPG.US,D,20061110,000000,13.14,13.29,13,13.25,266908,0
+ECPG.US,D,20061113,000000,13.31,13.7,13.26,13.43,201336,0
+ECPG.US,D,20061114,000000,13.52,13.52,13.07,13.16,91107,0
+ECPG.US,D,20061115,000000,13.19,13.19,12.92,13.01,105259,0
+ECPG.US,D,20061116,000000,13.02,13.19,12.85,12.91,138392,0
+ECPG.US,D,20061117,000000,12.9,13.79,12.82,13.6,103033,0
+ECPG.US,D,20061120,000000,13.65,13.97,13.65,13.85,99613,0
+ECPG.US,D,20061121,000000,13.85,14.3,13.79,14.24,75921,0
+ECPG.US,D,20061122,000000,14.3,14.49,13.99,14.12,86034,0
+ECPG.US,D,20061124,000000,14.07,14.35,14.03,14.35,25757,0
+ECPG.US,D,20061127,000000,14.35,14.45,13.81,13.82,192893,0
+ECPG.US,D,20061128,000000,13.85,14,13.62,13.93,55485,0
+ECPG.US,D,20061129,000000,13.96,14,13.71,13.87,149170,0
+ECPG.US,D,20061130,000000,13.91,14,13.67,13.92,271440,0
+ECPG.US,D,20061201,000000,13.96,14.03,13.77,13.89,23383,0
+ECPG.US,D,20061204,000000,13.85,13.88,13.51,13.59,139990,0
+ECPG.US,D,20061205,000000,13.6,13.63,13.41,13.5,101446,0
+ECPG.US,D,20061206,000000,13.58,13.75,13.45,13.7,195487,0
+ECPG.US,D,20061207,000000,13.79,13.85,13.5,13.69,77482,0
+ECPG.US,D,20061208,000000,13.69,13.8,13.58,13.72,58838,0
+ECPG.US,D,20061211,000000,13.62,13.79,13.42,13.52,81858,0
+ECPG.US,D,20061212,000000,13.58,13.75,13.53,13.7,65243,0
+ECPG.US,D,20061213,000000,13.78,13.78,13.31,13.46,77859,0
+ECPG.US,D,20061214,000000,13.43,13.48,13.22,13.36,52211,0
+ECPG.US,D,20061215,000000,13.3,13.37,12.51,12.77,237013,0
+ECPG.US,D,20061218,000000,12.74,12.96,12.56,12.64,87633,0
+ECPG.US,D,20061219,000000,12.67,12.79,12.33,12.38,116334,0
+ECPG.US,D,20061220,000000,12.46,12.7,12.36,12.39,250049,0
+ECPG.US,D,20061221,000000,12.43,12.99,12.36,12.65,97985,0
+ECPG.US,D,20061222,000000,12.74,12.81,12.37,12.59,43195,0
+ECPG.US,D,20061226,000000,12.63,12.76,12.52,12.69,47663,0
+ECPG.US,D,20061227,000000,12.65,12.84,12.49,12.52,88853,0
+ECPG.US,D,20061228,000000,12.48,12.89,12.48,12.84,65689,0
+ECPG.US,D,20061229,000000,12.85,13.04,12.38,12.6,41664,0
+ECPG.US,D,20070103,000000,12.66,12.66,12.27,12.27,54494,0
+ECPG.US,D,20070104,000000,12.27,12.55,12.23,12.43,53448,0
+ECPG.US,D,20070105,000000,12.45,12.51,12.02,12.04,80106,0
+ECPG.US,D,20070108,000000,12.03,12.17,11.87,11.92,74733,0
+ECPG.US,D,20070109,000000,11.91,11.95,11.54,11.63,136642,0
+ECPG.US,D,20070110,000000,11.58,11.79,11.5,11.67,115596,0
+ECPG.US,D,20070111,000000,11.76,11.84,11.57,11.64,54959,0
+ECPG.US,D,20070112,000000,11.64,11.79,10.96,11.48,82169,0
+ECPG.US,D,20070116,000000,11.52,11.52,10.95,11.09,246762,0
+ECPG.US,D,20070117,000000,10.95,11.47,10.95,11.44,218137,0
+ECPG.US,D,20070118,000000,11.33,11.8,11.33,11.79,134804,0
+ECPG.US,D,20070119,000000,11.75,11.76,11.32,11.49,79302,0
+ECPG.US,D,20070122,000000,11.54,11.57,11.25,11.44,64406,0
+ECPG.US,D,20070123,000000,11.38,11.55,11.26,11.41,86867,0
+ECPG.US,D,20070124,000000,11.38,11.43,11.13,11.3,87435,0
+ECPG.US,D,20070125,000000,11.39,11.43,11.2,11.3,46881,0
+ECPG.US,D,20070126,000000,11.37,11.43,11.22,11.36,26040,0
+ECPG.US,D,20070129,000000,11.33,11.35,10.82,11.17,63026,0
+ECPG.US,D,20070130,000000,11.25,11.39,11,11.29,35593,0
+ECPG.US,D,20070131,000000,11.25,11.42,11.13,11.35,32060,0
+ECPG.US,D,20070201,000000,11.34,11.44,11.09,11.3,50428,0
+ECPG.US,D,20070202,000000,11.37,11.46,11.28,11.39,39889,0
+ECPG.US,D,20070205,000000,11.4,11.48,11.1,11.37,45621,0
+ECPG.US,D,20070206,000000,11.35,11.41,11.28,11.38,45874,0
+ECPG.US,D,20070207,000000,11.35,11.45,11.31,11.4,60448,0
+ECPG.US,D,20070208,000000,11.38,11.43,11.3,11.31,29474,0
+ECPG.US,D,20070209,000000,11.28,11.28,10.67,10.8,72462,0
+ECPG.US,D,20070212,000000,10.72,10.94,10.47,10.75,93926,0
+ECPG.US,D,20070213,000000,10.55,10.83,10.55,10.68,51709,0
+ECPG.US,D,20070214,000000,10.67,10.67,10.45,10.54,136098,0
+ECPG.US,D,20070215,000000,10.59,10.98,10.59,10.63,101510,0
+ECPG.US,D,20070216,000000,10.67,10.86,10.55,10.79,69334,0
+ECPG.US,D,20070220,000000,10.76,10.8,10.67,10.73,16976,0
+ECPG.US,D,20070221,000000,10.71,10.71,9.99,10.38,250792,0
+ECPG.US,D,20070222,000000,10.35,10.76,10.35,10.73,105137,0
+ECPG.US,D,20070223,000000,10.79,10.8,10.42,10.76,36682,0
+ECPG.US,D,20070226,000000,10.72,10.72,10.41,10.46,77981,0
+ECPG.US,D,20070227,000000,10.4,10.43,9.9,10.05,103104,0
+ECPG.US,D,20070228,000000,10.16,10.25,9.78,10.25,68973,0
+ECPG.US,D,20070301,000000,9.48,9.94,9.31,9.4,506605,0
+ECPG.US,D,20070302,000000,9.33,9.6,9.25,9.43,254206,0
+ECPG.US,D,20070305,000000,9.39,9.45,9.25,9.3,91200,0
+ECPG.US,D,20070306,000000,9.52,9.6,9.3,9.47,270128,0
+ECPG.US,D,20070307,000000,9.46,10.12,9.44,9.97,293961,0
+ECPG.US,D,20070308,000000,9.51,10,9.51,9.81,203999,0
+ECPG.US,D,20070309,000000,9.86,9.86,9.53,9.65,97041,0
+ECPG.US,D,20070312,000000,9.65,9.67,9.44,9.58,78636,0
+ECPG.US,D,20070313,000000,9.55,9.7,9.33,9.36,152712,0
+ECPG.US,D,20070314,000000,9.33,9.46,9.24,9.32,43043,0
+ECPG.US,D,20070315,000000,9.3,9.48,9.27,9.48,120087,0
+ECPG.US,D,20070316,000000,9.5,9.62,9.38,9.39,117589,0
+ECPG.US,D,20070319,000000,9.45,9.52,9.36,9.49,79441,0
+ECPG.US,D,20070320,000000,9.5,9.5,9.32,9.37,51935,0
+ECPG.US,D,20070321,000000,9.4,9.52,9.39,9.5,53221,0
+ECPG.US,D,20070322,000000,9.48,9.7,9.44,9.68,111538,0
+ECPG.US,D,20070323,000000,9.73,9.82,9.67,9.79,79809,0
+ECPG.US,D,20070326,000000,9.84,9.91,9.5,9.75,64150,0
+ECPG.US,D,20070327,000000,9.71,9.77,9.64,9.75,62670,0
+ECPG.US,D,20070328,000000,9.77,9.8,9.68,9.72,56868,0
+ECPG.US,D,20070329,000000,9.8,10.16,9.76,10.07,239408,0
+ECPG.US,D,20070330,000000,10.01,10.03,9.93,9.94,118311,0
+ECPG.US,D,20070402,000000,9.91,10.03,9.85,10,52031,0
+ECPG.US,D,20070403,000000,9.95,10.04,9.9,10.04,66211,0
+ECPG.US,D,20070404,000000,10.02,10.03,9.94,10,39319,0
+ECPG.US,D,20070405,000000,9.94,9.96,9.78,9.84,38571,0
+ECPG.US,D,20070409,000000,9.85,9.9,9.75,9.81,55513,0
+ECPG.US,D,20070410,000000,9.74,9.88,9.47,9.56,726199,0
+ECPG.US,D,20070411,000000,9.53,9.61,9.5,9.56,146278,0
+ECPG.US,D,20070412,000000,9.53,9.61,9.5,9.58,86057,0
+ECPG.US,D,20070413,000000,9.93,9.93,9.6,9.81,160938,0
+ECPG.US,D,20070416,000000,9.85,9.93,9.77,9.92,51546,0
+ECPG.US,D,20070417,000000,9.95,9.99,9.81,9.95,73878,0
+ECPG.US,D,20070418,000000,9.89,10.03,9.89,9.98,119595,0
+ECPG.US,D,20070419,000000,10.47,10.47,9.99,10.3,184755,0
+ECPG.US,D,20070420,000000,10.34,10.78,10.34,10.76,236288,0
+ECPG.US,D,20070423,000000,11.27,11.73,11.26,11.5,341904,0
+ECPG.US,D,20070424,000000,11.5,12.41,11.36,12.18,446110,0
+ECPG.US,D,20070425,000000,12.26,12.26,11.8,12.03,234975,0
+ECPG.US,D,20070426,000000,12,12,11.85,11.89,132717,0
+ECPG.US,D,20070427,000000,11.9,12.11,11.9,11.98,83135,0
+ECPG.US,D,20070430,000000,11.95,12,11.84,11.9,122538,0
+ECPG.US,D,20070501,000000,11.95,11.99,11.83,11.9,103363,0
+ECPG.US,D,20070502,000000,11.87,12.29,11.85,12.11,149425,0
+ECPG.US,D,20070503,000000,12.15,12.4,11.87,12.23,116979,0
+ECPG.US,D,20070504,000000,12.36,12.59,12.1,12.22,84003,0
+ECPG.US,D,20070507,000000,12.22,12.27,12.07,12.18,53050,0
+ECPG.US,D,20070508,000000,12.15,12.57,12.03,12.57,73338,0
+ECPG.US,D,20070509,000000,12.64,12.64,12.08,12.42,135164,0
+ECPG.US,D,20070510,000000,12.42,12.48,11.95,12.24,131974,0
+ECPG.US,D,20070511,000000,12.26,12.35,12.12,12.28,92032,0
+ECPG.US,D,20070514,000000,12.24,12.56,12.24,12.43,161117,0
+ECPG.US,D,20070515,000000,12.49,12.49,12.03,12.12,160016,0
+ECPG.US,D,20070516,000000,12.11,12.12,11.72,11.8,161836,0
+ECPG.US,D,20070517,000000,11.84,11.85,11.7,11.8,216119,0
+ECPG.US,D,20070518,000000,11.8,11.85,11.59,11.67,199365,0
+ECPG.US,D,20070521,000000,11.85,12.12,11.77,11.86,152766,0
+ECPG.US,D,20070522,000000,11.93,12.26,11.92,12.16,66320,0
+ECPG.US,D,20070523,000000,12.26,12.33,12.08,12.25,60490,0
+ECPG.US,D,20070524,000000,12.35,12.38,11.82,12.05,139636,0
+ECPG.US,D,20070525,000000,12.11,12.31,11.78,11.84,60085,0
+ECPG.US,D,20070529,000000,11.9,12.22,11.9,12.06,51604,0
+ECPG.US,D,20070530,000000,12.13,12.13,11.9,11.98,118803,0
+ECPG.US,D,20070531,000000,12.09,12.22,12.02,12.07,186387,0
+ECPG.US,D,20070601,000000,12.14,12.2,11.94,12.03,91194,0
+ECPG.US,D,20070604,000000,12.04,12.1,11.9,11.92,84823,0
+ECPG.US,D,20070605,000000,11.97,12.21,11.92,11.92,63818,0
+ECPG.US,D,20070606,000000,11.88,12.29,11.86,11.93,84727,0
+ECPG.US,D,20070607,000000,11.93,12.17,11.92,11.92,267963,0
+ECPG.US,D,20070608,000000,11.91,12.04,11.81,11.84,155858,0
+ECPG.US,D,20070611,000000,11.79,12.02,11.78,11.92,71219,0
+ECPG.US,D,20070612,000000,11.92,11.94,11.8,11.81,94150,0
+ECPG.US,D,20070613,000000,11.89,11.99,11.81,11.9,51471,0
+ECPG.US,D,20070614,000000,11.87,11.91,11.75,11.9,163847,0
+ECPG.US,D,20070615,000000,12,12.2,11.95,12.16,169553,0
+ECPG.US,D,20070618,000000,12.2,12.2,12,12.02,135342,0
+ECPG.US,D,20070619,000000,11.97,12.09,11.92,11.98,116985,0
+ECPG.US,D,20070620,000000,12.03,12.08,11.76,11.91,93957,0
+ECPG.US,D,20070621,000000,11.93,12.05,11.83,11.98,100188,0
+ECPG.US,D,20070622,000000,11.93,12,11.65,11.67,1943474,0
+ECPG.US,D,20070625,000000,11.65,12.08,11.65,11.85,171642,0
+ECPG.US,D,20070626,000000,11.95,12.02,11.77,11.77,149681,0
+ECPG.US,D,20070627,000000,11.7,12.1,11.65,12.1,99277,0
+ECPG.US,D,20070628,000000,12.1,12.55,12,12.5,265857,0
+ECPG.US,D,20070629,000000,12.57,12.6,12.44,12.48,220570,0
+ECPG.US,D,20070702,000000,12.57,12.65,12.45,12.61,178683,0
+ECPG.US,D,20070703,000000,12.67,12.75,12.55,12.74,47493,0
+ECPG.US,D,20070705,000000,12.71,12.81,12.52,12.77,89878,0
+ECPG.US,D,20070706,000000,12.73,12.79,12.54,12.74,34431,0
+ECPG.US,D,20070709,000000,12.71,12.79,12.61,12.77,64526,0
+ECPG.US,D,20070710,000000,12.7,12.76,12.46,12.51,253001,0
+ECPG.US,D,20070711,000000,12.48,12.58,12.36,12.38,122206,0
+ECPG.US,D,20070712,000000,12.5,12.74,12.34,12.67,78798,0
+ECPG.US,D,20070713,000000,12.69,12.69,12.36,12.39,149196,0
+ECPG.US,D,20070716,000000,12.38,12.45,12.06,12.31,65570,0
+ECPG.US,D,20070717,000000,12.31,12.4,12.22,12.33,69974,0
+ECPG.US,D,20070718,000000,12.27,12.33,12.22,12.28,103851,0
+ECPG.US,D,20070719,000000,12.35,12.41,12.26,12.28,252722,0
+ECPG.US,D,20070720,000000,12.25,12.28,12.15,12.21,95414,0
+ECPG.US,D,20070723,000000,12.27,12.34,12.09,12.09,100713,0
+ECPG.US,D,20070724,000000,11.98,11.98,11.79,11.81,134212,0
+ECPG.US,D,20070725,000000,11.8,11.87,11.48,11.51,260844,0
+ECPG.US,D,20070726,000000,11.39,11.48,11.22,11.25,152838,0
+ECPG.US,D,20070727,000000,11.21,11.42,10.7,10.9,210492,0
+ECPG.US,D,20070730,000000,10.91,10.95,10.54,10.61,213456,0
+ECPG.US,D,20070731,000000,10.69,10.91,10.28,10.33,168187,0
+ECPG.US,D,20070801,000000,10.31,10.54,10.16,10.21,96055,0
+ECPG.US,D,20070802,000000,10.47,10.72,9.96,10.08,209347,0
+ECPG.US,D,20070803,000000,10.05,10.17,9.8,9.81,285265,0
+ECPG.US,D,20070806,000000,9.82,10,9.47,9.74,281290,0
+ECPG.US,D,20070807,000000,9.67,9.81,9.35,9.66,196330,0
+ECPG.US,D,20070808,000000,9.75,10,9.34,9.83,241162,0
+ECPG.US,D,20070809,000000,9.81,10.09,9.42,9.65,641916,0
+ECPG.US,D,20070810,000000,9.63,10.53,9.41,9.86,294676,0
+ECPG.US,D,20070813,000000,9.95,10.72,9.95,10.27,95843,0
+ECPG.US,D,20070814,000000,10.33,10.33,9.65,9.72,339045,0
+ECPG.US,D,20070815,000000,9.78,10.17,9.66,10.05,164846,0
+ECPG.US,D,20070816,000000,10,10.71,9.85,10.2,258140,0
+ECPG.US,D,20070817,000000,10.81,10.85,9.73,10.37,226833,0
+ECPG.US,D,20070820,000000,10.38,10.47,10.09,10.18,135091,0
+ECPG.US,D,20070821,000000,10.13,10.5,10.13,10.24,83649,0
+ECPG.US,D,20070822,000000,10.31,11.16,10.3,10.98,249608,0
+ECPG.US,D,20070823,000000,11.08,11.21,10.88,10.92,106896,0
+ECPG.US,D,20070824,000000,10.9,11.11,10.75,11.05,78517,0
+ECPG.US,D,20070827,000000,11.04,11.18,10.78,10.81,90731,0
+ECPG.US,D,20070828,000000,10.72,10.81,10.52,10.56,100770,0
+ECPG.US,D,20070829,000000,10.61,10.73,10.5,10.68,73314,0
+ECPG.US,D,20070830,000000,10.6,10.86,10.6,10.73,154757,0
+ECPG.US,D,20070831,000000,10.91,11.25,10.78,11,90509,0
+ECPG.US,D,20070904,000000,10.96,11.12,10.86,11.02,72149,0
+ECPG.US,D,20070905,000000,10.96,11.05,10.88,10.94,122978,0
+ECPG.US,D,20070906,000000,10.93,11.06,10.65,10.77,114768,0
+ECPG.US,D,20070907,000000,10.67,10.67,10.43,10.43,76786,0
+ECPG.US,D,20070910,000000,10.52,10.52,9.98,10.44,156341,0
+ECPG.US,D,20070911,000000,10.49,10.56,10.36,10.43,67505,0
+ECPG.US,D,20070912,000000,10.38,10.46,10.25,10.44,81160,0
+ECPG.US,D,20070913,000000,10.48,10.54,10.35,10.47,89442,0
+ECPG.US,D,20070914,000000,10.39,10.54,10.16,10.53,92086,0
+ECPG.US,D,20070917,000000,10.52,10.52,10.25,10.35,117805,0
+ECPG.US,D,20070918,000000,10.39,11.24,10.34,11.23,155802,0
+ECPG.US,D,20070919,000000,11.3,11.77,11.28,11.66,155728,0
+ECPG.US,D,20070920,000000,11.65,11.71,11.25,11.47,165811,0
+ECPG.US,D,20070921,000000,11.56,12.12,11.44,11.85,127896,0
+ECPG.US,D,20070924,000000,11.82,11.89,11.59,11.73,63678,0
+ECPG.US,D,20070925,000000,11.57,11.67,10.86,11.2,205602,0
+ECPG.US,D,20070926,000000,11.21,11.84,11.17,11.79,137940,0
+ECPG.US,D,20070927,000000,11.82,11.84,11.35,11.75,226413,0
+ECPG.US,D,20070928,000000,11.72,11.89,11.54,11.8,118035,0
+ECPG.US,D,20071001,000000,11.78,11.86,11.52,11.78,124701,0
+ECPG.US,D,20071002,000000,11.84,12.07,11.54,11.96,111637,0
+ECPG.US,D,20071003,000000,11.86,12.23,11.85,12.04,74298,0
+ECPG.US,D,20071004,000000,12.11,12.11,11.72,11.75,53353,0
+ECPG.US,D,20071005,000000,11.75,11.75,11.32,11.67,66441,0
+ECPG.US,D,20071008,000000,11.69,11.69,11.33,11.66,50891,0
+ECPG.US,D,20071009,000000,11.67,11.7,11.38,11.55,88556,0
+ECPG.US,D,20071010,000000,11.5,11.61,11.33,11.4,45145,0
+ECPG.US,D,20071011,000000,11.42,11.66,11.33,11.4,102785,0
+ECPG.US,D,20071012,000000,11.39,11.75,11.34,11.75,47812,0
+ECPG.US,D,20071015,000000,11.74,11.75,11.47,11.74,98296,0
+ECPG.US,D,20071016,000000,11.73,11.8,11.59,11.6,279249,0
+ECPG.US,D,20071017,000000,11.69,11.75,11.46,11.75,79936,0
+ECPG.US,D,20071018,000000,11.71,11.75,11.14,11.17,216429,0
+ECPG.US,D,20071019,000000,11.17,11.25,10.86,10.95,182866,0
+ECPG.US,D,20071022,000000,10.8,11.37,10.8,11.2,72435,0
+ECPG.US,D,20071023,000000,11.27,11.27,10.65,10.85,93624,0
+ECPG.US,D,20071024,000000,10.78,10.9,10.66,10.79,117104,0
+ECPG.US,D,20071025,000000,10.79,10.82,10.58,10.64,87175,0
+ECPG.US,D,20071026,000000,10.75,11.25,10.66,11.25,97290,0
+ECPG.US,D,20071029,000000,11.26,11.32,11.18,11.21,65252,0
+ECPG.US,D,20071030,000000,11.21,11.42,11.19,11.39,48393,0
+ECPG.US,D,20071031,000000,11.43,11.55,11.18,11.41,115561,0
+ECPG.US,D,20071101,000000,11.25,11.41,10.56,10.72,125592,0
+ECPG.US,D,20071102,000000,10.85,11.07,10.64,11.06,122621,0
+ECPG.US,D,20071105,000000,10.99,10.99,10.73,10.73,58840,0
+ECPG.US,D,20071106,000000,10.74,11,10.46,10.99,114788,0
+ECPG.US,D,20071107,000000,10.84,10.93,10.52,10.56,86873,0
+ECPG.US,D,20071108,000000,10.63,10.8,10.22,10.44,90150,0
+ECPG.US,D,20071109,000000,10.38,10.99,10.24,10.39,84264,0
+ECPG.US,D,20071112,000000,10.4,10.51,10.3,10.35,111359,0
+ECPG.US,D,20071113,000000,10.41,10.43,9.96,10.11,348965,0
+ECPG.US,D,20071114,000000,10.15,10.25,9.99,10.25,307054,0
+ECPG.US,D,20071115,000000,10.2,10.29,10.12,10.18,110868,0
+ECPG.US,D,20071116,000000,10.19,10.38,10.05,10.25,133793,0
+ECPG.US,D,20071119,000000,10.18,10.25,10.05,10.12,298296,0
+ECPG.US,D,20071120,000000,10.1,10.57,10.1,10.44,255356,0
+ECPG.US,D,20071121,000000,10.36,10.41,10.06,10.13,83742,0
+ECPG.US,D,20071123,000000,10.2,10.46,10.2,10.4,34242,0
+ECPG.US,D,20071126,000000,10.39,10.45,10.05,10.28,155132,0
+ECPG.US,D,20071127,000000,10.33,10.39,10.08,10.34,88216,0
+ECPG.US,D,20071128,000000,10.39,10.52,10.33,10.39,151047,0
+ECPG.US,D,20071129,000000,10.39,10.39,10.08,10.14,134420,0
+ECPG.US,D,20071130,000000,10.29,10.61,10.16,10.27,230707,0
+ECPG.US,D,20071203,000000,10.31,10.46,10.31,10.38,308735,0
+ECPG.US,D,20071204,000000,10.34,10.38,10.12,10.21,236563,0
+ECPG.US,D,20071205,000000,10.3,10.43,10,10.13,196029,0
+ECPG.US,D,20071206,000000,10.11,10.54,10,10.48,267283,0
+ECPG.US,D,20071207,000000,10.53,10.54,10.3,10.54,142701,0
+ECPG.US,D,20071210,000000,10.54,10.54,10.32,10.38,158114,0
+ECPG.US,D,20071211,000000,10.44,10.45,9.9,9.92,113332,0
+ECPG.US,D,20071212,000000,10.18,10.21,9.76,9.91,156019,0
+ECPG.US,D,20071213,000000,9.8,10.01,9.8,9.88,176687,0
+ECPG.US,D,20071214,000000,9.75,9.87,9.56,9.56,150729,0
+ECPG.US,D,20071217,000000,9.6,9.7,9.49,9.49,153070,0
+ECPG.US,D,20071218,000000,9.61,9.61,9.2,9.34,166233,0
+ECPG.US,D,20071219,000000,9.35,9.5,9.23,9.25,136652,0
+ECPG.US,D,20071220,000000,9.3,9.3,8.94,9.05,219386,0
+ECPG.US,D,20071221,000000,9.23,9.53,9.08,9.24,285616,0
+ECPG.US,D,20071224,000000,9.33,9.33,9.08,9.13,102216,0
+ECPG.US,D,20071226,000000,9.12,9.61,9.12,9.58,150985,0
+ECPG.US,D,20071227,000000,9.59,9.63,9,9.02,112174,0
+ECPG.US,D,20071228,000000,8.98,9.37,8.98,9.04,72576,0
+ECPG.US,D,20071231,000000,9.03,9.81,9.02,9.68,237564,0
+ECPG.US,D,20080102,000000,9.65,9.67,8.8,8.85,217077,0
+ECPG.US,D,20080103,000000,8.85,9.18,8.71,8.74,132583,0
+ECPG.US,D,20080104,000000,8.85,9.16,8.55,8.84,165330,0
+ECPG.US,D,20080107,000000,8.41,8.95,8.41,8.9,259515,0
+ECPG.US,D,20080108,000000,8.84,8.92,7.97,7.97,172690,0
+ECPG.US,D,20080109,000000,7.94,8.01,7.6,7.7,75557,0
+ECPG.US,D,20080110,000000,7.6,7.61,7.19,7.3,195403,0
+ECPG.US,D,20080111,000000,7.29,7.58,7.25,7.35,125843,0
+ECPG.US,D,20080114,000000,7.41,7.64,7.21,7.57,72467,0
+ECPG.US,D,20080115,000000,7.46,7.66,7.24,7.54,279947,0
+ECPG.US,D,20080116,000000,7.49,8,7.34,7.85,174417,0
+ECPG.US,D,20080117,000000,7.89,7.99,7.23,7.3,101947,0
+ECPG.US,D,20080118,000000,7.24,7.43,6.91,6.98,134863,0
+ECPG.US,D,20080122,000000,6.65,7.15,6.53,6.92,175148,0
+ECPG.US,D,20080123,000000,6.9,7.49,6.8,7.4,142820,0
+ECPG.US,D,20080124,000000,7.43,7.58,7.18,7.25,101373,0
+ECPG.US,D,20080125,000000,7.36,7.59,7.21,7.21,85074,0
+ECPG.US,D,20080128,000000,7.22,7.35,7.02,7.25,103219,0
+ECPG.US,D,20080129,000000,7.25,7.48,7.1,7.45,94882,0
+ECPG.US,D,20080130,000000,7.41,7.85,7.17,7.59,127261,0
+ECPG.US,D,20080131,000000,7.52,7.82,7.34,7.82,47367,0
+ECPG.US,D,20080201,000000,7.87,8.16,7.52,7.93,73469,0
+ECPG.US,D,20080204,000000,7.89,8.02,7.82,7.83,87811,0
+ECPG.US,D,20080205,000000,7.63,7.97,7.63,7.67,186953,0
+ECPG.US,D,20080206,000000,7.74,7.99,7.54,7.95,111224,0
+ECPG.US,D,20080207,000000,8.02,8.13,7.57,7.87,88845,0
+ECPG.US,D,20080208,000000,7.57,8.12,7.57,7.78,66656,0
+ECPG.US,D,20080211,000000,7.8,7.97,7.7,7.94,47081,0
+ECPG.US,D,20080212,000000,8,8,7.28,7.71,67318,0
+ECPG.US,D,20080213,000000,7.81,8.43,7.7,8.41,52852,0
+ECPG.US,D,20080214,000000,8.41,8.41,7.2,7.71,106921,0
+ECPG.US,D,20080215,000000,7.67,7.79,7.04,7.09,76522,0
+ECPG.US,D,20080219,000000,7.2,7.71,7.2,7.47,93722,0
+ECPG.US,D,20080220,000000,7.3,7.45,7.07,7.38,77315,0
+ECPG.US,D,20080221,000000,7.45,7.74,7.23,7.39,148729,0
+ECPG.US,D,20080222,000000,7.42,7.66,7.25,7.65,39989,0
+ECPG.US,D,20080225,000000,7.64,7.69,7.39,7.6,51669,0
+ECPG.US,D,20080226,000000,7.53,7.9,7.48,7.76,51509,0
+ECPG.US,D,20080227,000000,7.67,7.72,7.52,7.57,40659,0
+ECPG.US,D,20080228,000000,7.52,7.76,7.48,7.67,73661,0
+ECPG.US,D,20080229,000000,7.57,7.73,7.38,7.38,73558,0
+ECPG.US,D,20080303,000000,7.45,7.74,7.32,7.35,70149,0
+ECPG.US,D,20080304,000000,7.26,7.56,7.26,7.54,35813,0
+ECPG.US,D,20080305,000000,7.55,7.59,7.32,7.56,78673,0
+ECPG.US,D,20080306,000000,7.5,7.5,7.34,7.34,53879,0
+ECPG.US,D,20080307,000000,7.26,7.56,7.06,7.27,51898,0
+ECPG.US,D,20080310,000000,7.31,7.46,7.15,7.32,63918,0
+ECPG.US,D,20080311,000000,7.53,7.53,7.19,7.44,119480,0
+ECPG.US,D,20080312,000000,7.47,7.59,7.24,7.3,69908,0
+ECPG.US,D,20080313,000000,7.26,7.5,7.15,7.35,107357,0
+ECPG.US,D,20080314,000000,7.42,7.42,6.79,6.8,158903,0
+ECPG.US,D,20080317,000000,6.62,7.16,6.62,6.74,85337,0
+ECPG.US,D,20080318,000000,6.92,7.07,6.75,7,415029,0
+ECPG.US,D,20080319,000000,7.07,7.19,6.9,6.95,108151,0
+ECPG.US,D,20080320,000000,7.09,7.3,7.01,7.16,451833,0
+ECPG.US,D,20080324,000000,7.18,7.48,7.11,7.45,133608,0
+ECPG.US,D,20080325,000000,7.44,7.7,7.19,7.66,361305,0
+ECPG.US,D,20080326,000000,7.61,7.78,7.24,7.28,117482,0
+ECPG.US,D,20080327,000000,7.32,7.43,6.87,6.9,145658,0
+ECPG.US,D,20080328,000000,6.76,7.09,6.76,6.9,56601,0
+ECPG.US,D,20080331,000000,6.94,7.37,6.77,6.8,88374,0
+ECPG.US,D,20080401,000000,6.92,7.17,6.84,6.96,60855,0
+ECPG.US,D,20080402,000000,6.95,7.11,6.94,7.01,187853,0
+ECPG.US,D,20080403,000000,6.93,7.01,6.86,6.91,41455,0
+ECPG.US,D,20080404,000000,6.92,6.92,6.71,6.81,122642,0
+ECPG.US,D,20080407,000000,6.84,6.94,6.67,6.69,37227,0
+ECPG.US,D,20080408,000000,6.67,7.21,6.67,6.89,46546,0
+ECPG.US,D,20080409,000000,6.87,6.87,6.38,6.41,126909,0
+ECPG.US,D,20080410,000000,6.42,6.5,6.24,6.42,97339,0
+ECPG.US,D,20080411,000000,6.43,6.6,6.36,6.45,121913,0
+ECPG.US,D,20080414,000000,6.44,6.62,6.4,6.49,91774,0
+ECPG.US,D,20080415,000000,6.52,6.6,6.16,6.55,157794,0
+ECPG.US,D,20080416,000000,6.63,6.76,6.54,6.71,65641,0
+ECPG.US,D,20080417,000000,6.68,6.68,6.33,6.46,38818,0
+ECPG.US,D,20080418,000000,6.62,6.73,6.32,6.45,39310,0
+ECPG.US,D,20080421,000000,6.4,6.45,6.24,6.3,116228,0
+ECPG.US,D,20080422,000000,6.26,6.37,6.13,6.29,151590,0
+ECPG.US,D,20080423,000000,6.33,6.63,6.3,6.6,35419,0
+ECPG.US,D,20080424,000000,6.62,6.77,6.4,6.76,63220,0
+ECPG.US,D,20080425,000000,6.8,6.85,6.49,6.5,86117,0
+ECPG.US,D,20080428,000000,6.48,6.58,6.29,6.3,24547,0
+ECPG.US,D,20080429,000000,6.33,6.49,6.1,6.45,61236,0
+ECPG.US,D,20080430,000000,6.48,6.94,6.48,6.7,69961,0
+ECPG.US,D,20080501,000000,6.71,8.94,6.71,8.09,179795,0
+ECPG.US,D,20080502,000000,8.2,8.2,7.73,7.95,115918,0
+ECPG.US,D,20080505,000000,7.96,8.19,7.85,8.04,147289,0
+ECPG.US,D,20080506,000000,8.01,8.61,7.93,8.59,200479,0
+ECPG.US,D,20080507,000000,8.61,8.8,8.39,8.65,164588,0
+ECPG.US,D,20080508,000000,8.67,9.22,8.65,8.71,132451,0
+ECPG.US,D,20080509,000000,8.59,9.43,8.59,9.1,134285,0
+ECPG.US,D,20080512,000000,9.1,9.76,8.96,9.47,161703,0
+ECPG.US,D,20080513,000000,9.43,9.95,9.15,9.89,182479,0
+ECPG.US,D,20080514,000000,9.9,10.32,9.45,9.56,137935,0
+ECPG.US,D,20080515,000000,9.52,9.52,9.17,9.39,170185,0
+ECPG.US,D,20080516,000000,9.45,9.86,9.25,9.68,238171,0
+ECPG.US,D,20080519,000000,9.65,9.94,9.41,9.82,136728,0
+ECPG.US,D,20080520,000000,9.74,9.88,9.59,9.76,93628,0
+ECPG.US,D,20080521,000000,9.8,10.07,9.36,9.43,118536,0
+ECPG.US,D,20080522,000000,9.44,9.98,9.43,9.79,140638,0
+ECPG.US,D,20080523,000000,9.73,10.05,9.6,9.74,103535,0
+ECPG.US,D,20080527,000000,9.77,10.53,9.77,10.27,120452,0
+ECPG.US,D,20080528,000000,10.29,10.76,10,10.06,70879,0
+ECPG.US,D,20080529,000000,10.02,10.6,9.71,10.25,82098,0
+ECPG.US,D,20080530,000000,10.22,10.67,10.01,10.57,213818,0
+ECPG.US,D,20080602,000000,10.59,10.72,10.08,10.27,131924,0
+ECPG.US,D,20080603,000000,10.33,10.56,10.25,10.29,92250,0
+ECPG.US,D,20080604,000000,10.61,10.65,10.3,10.33,109699,0
+ECPG.US,D,20080605,000000,10.32,10.98,10.32,10.9,131296,0
+ECPG.US,D,20080606,000000,10.81,10.99,10.47,10.55,94665,0
+ECPG.US,D,20080609,000000,10.58,10.61,10.07,10.35,112430,0
+ECPG.US,D,20080610,000000,10.25,10.94,10.01,10.29,231813,0
+ECPG.US,D,20080611,000000,10.24,10.49,9.33,9.79,243141,0
+ECPG.US,D,20080612,000000,9.89,10.13,9.63,9.68,274920,0
+ECPG.US,D,20080613,000000,9.77,10.22,9.77,10.22,140183,0
+ECPG.US,D,20080616,000000,10.2,10.64,9.96,10.64,228294,0
+ECPG.US,D,20080617,000000,10.65,10.79,10.24,10.26,72701,0
+ECPG.US,D,20080618,000000,10.23,10.23,9.67,9.97,120613,0
+ECPG.US,D,20080619,000000,9.96,10.06,9.67,9.88,137869,0
+ECPG.US,D,20080620,000000,9.8,9.96,9.54,9.57,164831,0
+ECPG.US,D,20080623,000000,9.61,9.84,9.14,9.17,103617,0
+ECPG.US,D,20080624,000000,9.1,9.76,8.96,8.96,133395,0
+ECPG.US,D,20080625,000000,8.99,9.49,8.86,9.05,141020,0
+ECPG.US,D,20080626,000000,8.95,9.35,8.91,9.24,134331,0
+ECPG.US,D,20080627,000000,9.2,9.47,8.47,9.23,834834,0
+ECPG.US,D,20080630,000000,9.19,9.32,8.48,8.83,147949,0
+ECPG.US,D,20080701,000000,8.67,8.97,8.61,8.84,106309,0
+ECPG.US,D,20080702,000000,8.83,9,8.8,8.87,130752,0
+ECPG.US,D,20080703,000000,8.74,9.1,8.58,8.58,40926,0
+ECPG.US,D,20080707,000000,8.65,9.29,8.65,8.9,167040,0
+ECPG.US,D,20080708,000000,8.93,9.21,8.69,9.08,220703,0
+ECPG.US,D,20080709,000000,9.04,9.34,8.87,8.91,103525,0
+ECPG.US,D,20080710,000000,8.88,9.4,8.78,9.06,123658,0
+ECPG.US,D,20080711,000000,8.91,9.75,8.85,9.14,116363,0
+ECPG.US,D,20080714,000000,9.36,9.36,8.85,8.88,88844,0
+ECPG.US,D,20080715,000000,8.71,9.06,8.14,8.71,145098,0
+ECPG.US,D,20080716,000000,8.63,9.55,8.63,9.52,156267,0
+ECPG.US,D,20080717,000000,9.62,10.27,9.59,9.99,118382,0
+ECPG.US,D,20080718,000000,9.9,10.44,9.9,10.4,188129,0
+ECPG.US,D,20080721,000000,10.44,10.96,10.08,10.46,211273,0
+ECPG.US,D,20080722,000000,10.26,11.2,10.06,11.16,119507,0
+ECPG.US,D,20080723,000000,11.17,11.56,11.17,11.4,130156,0
+ECPG.US,D,20080724,000000,11.5,11.59,10.9,11.01,159216,0
+ECPG.US,D,20080725,000000,11.07,11.54,10.88,11.06,179248,0
+ECPG.US,D,20080728,000000,11,11.39,10.25,10.57,176017,0
+ECPG.US,D,20080729,000000,10.66,11.65,10.47,11.63,248813,0
+ECPG.US,D,20080730,000000,11.66,11.99,11.3,11.78,189549,0
+ECPG.US,D,20080731,000000,11.99,12.82,11.87,12.25,341439,0
+ECPG.US,D,20080801,000000,12.26,13,12,12.77,212031,0
+ECPG.US,D,20080804,000000,12.77,13,11.48,12,370965,0
+ECPG.US,D,20080805,000000,12.12,12.24,11.38,11.75,266983,0
+ECPG.US,D,20080806,000000,11.77,11.98,11.4,11.89,152774,0
+ECPG.US,D,20080807,000000,11.7,11.92,10.56,10.81,210866,0
+ECPG.US,D,20080808,000000,10.76,11.66,10.1,11.5,294327,0
+ECPG.US,D,20080811,000000,11.53,12.38,11.53,11.99,182205,0
+ECPG.US,D,20080812,000000,12,12.27,11.22,11.69,227372,0
+ECPG.US,D,20080813,000000,11.57,11.99,11.29,11.41,132190,0
+ECPG.US,D,20080814,000000,11.31,12,10.51,11.93,143689,0
+ECPG.US,D,20080815,000000,12.1,12.29,11.48,11.76,192278,0
+ECPG.US,D,20080818,000000,11.79,11.85,11.15,11.19,127845,0
+ECPG.US,D,20080819,000000,11.28,11.46,10.52,10.87,133022,0
+ECPG.US,D,20080820,000000,10.91,11.76,10.72,11.36,231848,0
+ECPG.US,D,20080821,000000,11.28,11.57,11.24,11.3,96669,0
+ECPG.US,D,20080822,000000,11.42,11.85,11.34,11.65,102725,0
+ECPG.US,D,20080825,000000,11.55,11.85,11.26,11.64,130093,0
+ECPG.US,D,20080826,000000,11.62,12.19,11.62,11.85,105134,0
+ECPG.US,D,20080827,000000,11.93,12.35,11.64,12.12,137007,0
+ECPG.US,D,20080828,000000,12.28,12.98,12.12,12.88,204158,0
+ECPG.US,D,20080829,000000,13.06,13.2,12.65,12.7,126006,0
+ECPG.US,D,20080902,000000,12.98,13.5,12.73,13.24,200407,0
+ECPG.US,D,20080903,000000,13.13,13.77,12.82,13.6,235299,0
+ECPG.US,D,20080904,000000,13.46,13.58,12.65,12.85,173217,0
+ECPG.US,D,20080905,000000,12.71,13.01,12.34,12.93,133833,0
+ECPG.US,D,20080908,000000,13.25,13.93,13.25,13.92,144986,0
+ECPG.US,D,20080909,000000,13.99,14.1,13.48,13.62,318937,0
+ECPG.US,D,20080910,000000,13.75,14.19,13.26,13.8,273216,0
+ECPG.US,D,20080911,000000,13.58,13.76,13.23,13.59,241347,0
+ECPG.US,D,20080912,000000,13.37,13.96,13.3,13.96,113205,0
+ECPG.US,D,20080915,000000,13.61,13.86,12.8,12.83,187962,0
+ECPG.US,D,20080916,000000,12.59,13,11.12,12.58,166855,0
+ECPG.US,D,20080917,000000,12.3,12.98,11.62,11.95,178300,0
+ECPG.US,D,20080918,000000,12.2,12.65,10.81,11.72,254331,0
+ECPG.US,D,20080919,000000,13.58,13.96,11.76,13.81,361709,0
+ECPG.US,D,20080922,000000,13.5,13.5,12.87,13,113688,0
+ECPG.US,D,20080923,000000,12.87,13.77,12.47,13.48,92401,0
+ECPG.US,D,20080924,000000,13.89,13.9,13.19,13.61,109694,0
+ECPG.US,D,20080925,000000,13.89,13.9,13.42,13.5,96595,0
+ECPG.US,D,20080926,000000,13.25,13.88,12.5,13.8,151825,0
+ECPG.US,D,20080929,000000,13.8,13.89,12.2,13.48,129050,0
+ECPG.US,D,20080930,000000,13.89,13.9,12.72,13.7,194942,0
+ECPG.US,D,20081001,000000,13.55,13.61,12.52,13.52,128234,0
+ECPG.US,D,20081002,000000,13.44,13.73,12.6,12.62,84163,0
+ECPG.US,D,20081003,000000,12.97,13.06,11.74,11.74,103015,0
+ECPG.US,D,20081006,000000,11.47,12.09,10.58,11.35,191727,0
+ECPG.US,D,20081007,000000,11.37,11.83,10.78,10.8,146871,0
+ECPG.US,D,20081008,000000,10.55,10.55,9.63,9.82,201852,0
+ECPG.US,D,20081009,000000,10.06,10.54,9.16,9.18,166090,0
+ECPG.US,D,20081010,000000,9,9.65,8.4,8.73,192606,0
+ECPG.US,D,20081013,000000,9.27,10.89,8.51,9.45,215355,0
+ECPG.US,D,20081014,000000,10.13,10.5,9.89,9.98,122835,0
+ECPG.US,D,20081015,000000,9.63,10,9.14,9.14,102962,0
+ECPG.US,D,20081016,000000,9.22,11.7,8.56,10.36,100306,0
+ECPG.US,D,20081017,000000,10.07,10.89,9.36,10.8,165010,0
+ECPG.US,D,20081020,000000,10.96,10.96,10.35,10.81,67883,0
+ECPG.US,D,20081021,000000,10.61,11,10.4,10.88,39070,0
+ECPG.US,D,20081022,000000,10.54,11.12,9.25,9.78,121006,0
+ECPG.US,D,20081023,000000,9.87,10.89,9.15,9.79,197652,0
+ECPG.US,D,20081024,000000,8.88,9.27,8.84,9.02,134348,0
+ECPG.US,D,20081027,000000,8.99,9.04,8.07,8.73,142873,0
+ECPG.US,D,20081028,000000,9.11,9.11,8.1,8.74,105534,0
+ECPG.US,D,20081029,000000,8.65,8.67,8.03,8.51,443441,0
+ECPG.US,D,20081030,000000,8.84,9.09,8.38,9.06,281817,0
+ECPG.US,D,20081031,000000,9,9.36,8.41,9.36,159415,0
+ECPG.US,D,20081103,000000,9.28,9.68,8.98,9.16,99163,0
+ECPG.US,D,20081104,000000,9.43,9.43,8.54,8.75,100284,0
+ECPG.US,D,20081105,000000,8.59,9.62,8.43,8.52,115743,0
+ECPG.US,D,20081106,000000,8.41,8.43,8.1,8.4,149476,0
+ECPG.US,D,20081107,000000,8.49,8.58,8.02,8.58,87685,0
+ECPG.US,D,20081110,000000,8.76,8.9,8.28,8.47,121676,0
+ECPG.US,D,20081111,000000,8.35,8.35,7.9,8,125257,0
+ECPG.US,D,20081112,000000,7.88,8.05,7.29,7.3,103890,0
+ECPG.US,D,20081113,000000,7.4,8.82,7.12,8.82,134060,0
+ECPG.US,D,20081114,000000,8.66,8.77,7.73,7.75,94048,0
+ECPG.US,D,20081117,000000,7.67,7.67,7.2,7.53,184274,0
+ECPG.US,D,20081118,000000,7.59,7.74,7.2,7.48,93089,0
+ECPG.US,D,20081119,000000,7.43,8.26,7.1,7.26,88099,0
+ECPG.US,D,20081120,000000,7.18,7.18,6.51,6.84,245469,0
+ECPG.US,D,20081121,000000,7.02,7.19,6,7.11,141449,0
+ECPG.US,D,20081124,000000,7.4,8.25,5.89,8.15,211817,0
+ECPG.US,D,20081125,000000,8.21,8.27,7.48,7.62,81127,0
+ECPG.US,D,20081126,000000,7.41,8.69,7.4,8.52,123996,0
+ECPG.US,D,20081128,000000,8.49,8.57,8.05,8.36,41047,0
+ECPG.US,D,20081201,000000,8.14,8.9,7.02,7.13,139368,0
+ECPG.US,D,20081202,000000,7.32,7.84,7.13,7.71,107860,0
+ECPG.US,D,20081203,000000,7.46,8.44,7.04,8.01,73915,0
+ECPG.US,D,20081204,000000,7.91,8.35,6.97,7.78,132429,0
+ECPG.US,D,20081205,000000,7.74,8.52,7.03,8.34,148029,0
+ECPG.US,D,20081208,000000,8.53,8.61,7.53,8.34,122044,0
+ECPG.US,D,20081209,000000,8.21,8.43,7.37,7.7,214737,0
+ECPG.US,D,20081210,000000,7.8,8.26,7.41,7.55,153981,0
+ECPG.US,D,20081211,000000,7.41,7.73,6.96,6.96,273597,0
+ECPG.US,D,20081212,000000,6.75,7.58,6.67,7.55,94397,0
+ECPG.US,D,20081215,000000,7.55,7.55,6.58,6.62,67161,0
+ECPG.US,D,20081216,000000,6.8,7.27,6.8,7.22,99441,0
+ECPG.US,D,20081217,000000,7.06,7.38,6.72,7.11,88431,0
+ECPG.US,D,20081218,000000,7.14,7.27,6.91,7.03,198427,0
+ECPG.US,D,20081219,000000,7.32,7.49,6.62,6.9,335937,0
+ECPG.US,D,20081222,000000,6.95,7.1,6.49,6.85,74671,0
+ECPG.US,D,20081223,000000,6.92,6.92,6.72,6.75,59658,0
+ECPG.US,D,20081224,000000,6.75,6.83,6.55,6.81,16584,0
+ECPG.US,D,20081226,000000,6.84,7.02,6.64,6.69,13747,0
+ECPG.US,D,20081229,000000,6.69,6.69,6.38,6.41,35250,0
+ECPG.US,D,20081230,000000,6.5,6.84,6.42,6.83,34061,0
+ECPG.US,D,20081231,000000,6.85,7.26,6.6,7.2,130254,0
+ECPG.US,D,20090102,000000,7.22,7.22,6.8,6.93,85844,0
+ECPG.US,D,20090105,000000,6.96,7.01,6.56,6.98,68262,0
+ECPG.US,D,20090106,000000,7.05,7.55,6.84,7.55,82988,0
+ECPG.US,D,20090107,000000,7.39,7.44,7.19,7.35,47895,0
+ECPG.US,D,20090108,000000,7.3,8.43,7.12,8.34,83560,0
+ECPG.US,D,20090109,000000,8.27,8.27,7.03,7.51,63473,0
+ECPG.US,D,20090112,000000,7.41,7.65,7.18,7.19,34105,0
+ECPG.US,D,20090113,000000,7.13,7.29,6.95,7.1,45340,0
+ECPG.US,D,20090114,000000,6.92,7.18,6.92,7.05,64144,0
+ECPG.US,D,20090115,000000,7.05,7.18,6.95,7.04,62159,0
+ECPG.US,D,20090116,000000,7.05,7.13,6.37,6.52,134246,0
+ECPG.US,D,20090120,000000,6.6,6.74,5.96,6.2,105588,0
+ECPG.US,D,20090121,000000,6,6.55,6,6.54,53905,0
+ECPG.US,D,20090122,000000,6.4,6.8,5.95,5.95,96853,0
+ECPG.US,D,20090123,000000,5.91,6.15,5.63,6.03,36091,0
+ECPG.US,D,20090126,000000,5.98,6.25,5.9,5.93,26107,0
+ECPG.US,D,20090127,000000,5.97,6,5.51,5.81,36007,0
+ECPG.US,D,20090128,000000,5.99,5.99,5.54,5.57,55507,0
+ECPG.US,D,20090129,000000,5.51,5.68,5.42,5.51,38679,0
+ECPG.US,D,20090130,000000,5.59,5.73,5.23,5.26,50948,0
+ECPG.US,D,20090202,000000,5.2,5.59,5.12,5.57,64832,0
+ECPG.US,D,20090203,000000,5.61,5.83,5.15,5.31,104539,0
+ECPG.US,D,20090204,000000,5.37,5.48,5.22,5.35,29638,0
+ECPG.US,D,20090205,000000,5.32,5.53,5.2,5.33,48548,0
+ECPG.US,D,20090206,000000,5.34,5.69,5.22,5.59,48367,0
+ECPG.US,D,20090209,000000,5.55,5.73,5.47,5.59,26713,0
+ECPG.US,D,20090210,000000,5.58,5.62,5.5,5.6,201786,0
+ECPG.US,D,20090211,000000,5.62,5.94,5.1,5.12,155347,0
+ECPG.US,D,20090212,000000,5.18,5.19,4.91,4.93,95449,0
+ECPG.US,D,20090213,000000,4.95,5.11,4.87,4.95,64763,0
+ECPG.US,D,20090217,000000,4.81,4.85,4.52,4.68,185984,0
+ECPG.US,D,20090218,000000,4.74,4.77,4.49,4.74,203334,0
+ECPG.US,D,20090219,000000,4.82,4.86,4.68,4.76,123698,0
+ECPG.US,D,20090220,000000,4.69,4.72,4.52,4.61,91722,0
+ECPG.US,D,20090223,000000,4.48,4.68,4.34,4.36,183884,0
+ECPG.US,D,20090224,000000,4.42,4.72,4.26,4.59,86141,0
+ECPG.US,D,20090225,000000,4.53,4.53,4.29,4.29,93429,0
+ECPG.US,D,20090226,000000,4.33,4.41,4.01,4.11,163711,0
+ECPG.US,D,20090227,000000,4.05,4.1,3.83,3.97,117820,0
+ECPG.US,D,20090302,000000,3.88,3.88,3.66,3.71,78890,0
+ECPG.US,D,20090303,000000,3.77,3.9,3.55,3.58,116238,0
+ECPG.US,D,20090304,000000,3.66,3.66,3.48,3.6,106000,0
+ECPG.US,D,20090305,000000,3.49,3.52,3.18,3.2,86911,0
+ECPG.US,D,20090306,000000,3.23,3.23,3.05,3.1,87503,0
+ECPG.US,D,20090309,000000,3.07,3.16,2.87,2.89,41956,0
+ECPG.US,D,20090310,000000,2.81,3.24,2.79,3.07,171002,0
+ECPG.US,D,20090311,000000,3.1,3.13,2.93,2.95,294441,0
+ECPG.US,D,20090312,000000,2.97,2.97,2.79,2.89,140261,0
+ECPG.US,D,20090313,000000,2.92,3,2.62,2.92,151854,0
+ECPG.US,D,20090316,000000,2.96,3.23,2.96,3.08,51820,0
+ECPG.US,D,20090317,000000,3.13,3.42,3.07,3.42,67077,0
+ECPG.US,D,20090318,000000,3.45,4.21,3.42,4.19,51272,0
+ECPG.US,D,20090319,000000,4.3,4.57,4.3,4.43,47754,0
+ECPG.US,D,20090320,000000,4.46,4.64,3.41,3.47,115027,0
+ECPG.US,D,20090323,000000,3.45,4.4,3.45,4.3,145830,0
+ECPG.US,D,20090324,000000,4.24,4.24,3.64,3.64,51798,0
+ECPG.US,D,20090325,000000,3.67,4.24,3.67,4.1,146814,0
+ECPG.US,D,20090326,000000,4.16,4.68,4.14,4.65,64739,0
+ECPG.US,D,20090327,000000,4.56,4.81,4.45,4.45,75135,0
+ECPG.US,D,20090330,000000,4.3,4.44,4.08,4.37,88223,0
+ECPG.US,D,20090331,000000,4.45,4.78,4.45,4.53,78730,0
+ECPG.US,D,20090401,000000,4.42,4.75,4.2,4.34,39595,0
+ECPG.US,D,20090402,000000,4.39,4.77,4.33,4.6,87952,0
+ECPG.US,D,20090403,000000,4.6,4.83,4.55,4.78,37494,0
+ECPG.US,D,20090406,000000,4.43,4.81,4.43,4.77,59041,0
+ECPG.US,D,20090407,000000,4.72,4.99,4.55,4.7,42600,0
+ECPG.US,D,20090408,000000,4.77,5.14,4.73,5.14,111676,0
+ECPG.US,D,20090409,000000,5.27,5.54,5.18,5.49,52643,0
+ECPG.US,D,20090413,000000,5.44,5.7,5.37,5.7,56713,0
+ECPG.US,D,20090414,000000,5.58,5.58,5.24,5.27,58402,0
+ECPG.US,D,20090415,000000,5.31,5.36,5.19,5.31,40486,0
+ECPG.US,D,20090416,000000,5.4,5.46,5.16,5.21,102466,0
+ECPG.US,D,20090417,000000,5.24,5.3,5,5.16,64016,0
+ECPG.US,D,20090420,000000,5,5.03,4.57,4.92,77774,0
+ECPG.US,D,20090421,000000,4.88,5.21,4.4,5.09,156891,0
+ECPG.US,D,20090422,000000,4.98,5.09,4.91,5.07,140040,0
+ECPG.US,D,20090423,000000,5.09,5.31,4.95,5.21,146393,0
+ECPG.US,D,20090424,000000,5.29,5.51,5.18,5.44,148632,0
+ECPG.US,D,20090427,000000,5.33,5.74,5.19,5.7,53602,0
+ECPG.US,D,20090428,000000,5.61,5.87,5.36,5.82,135991,0
+ECPG.US,D,20090429,000000,5.76,8.75,5.74,8.38,202574,0
+ECPG.US,D,20090430,000000,8.46,9.06,8.14,8.74,174065,0
+ECPG.US,D,20090501,000000,8.69,9.8,8.43,9.66,113632,0
+ECPG.US,D,20090504,000000,9.66,10.63,9.61,10.63,142319,0
+ECPG.US,D,20090505,000000,10.22,10.7,10.03,10.44,109160,0
+ECPG.US,D,20090506,000000,10.54,10.94,10.37,10.94,63183,0
+ECPG.US,D,20090507,000000,11,11.26,10.84,10.94,98079,0
+ECPG.US,D,20090508,000000,11.17,12.36,10.95,12.33,158472,0
+ECPG.US,D,20090511,000000,11.73,12.55,11.39,12.45,216103,0
+ECPG.US,D,20090512,000000,12.3,12.47,11.76,12.05,277093,0
+ECPG.US,D,20090513,000000,11.77,11.81,11.1,11.52,201413,0
+ECPG.US,D,20090514,000000,11.64,12.19,11.34,11.97,70524,0
+ECPG.US,D,20090515,000000,12.15,12.15,11.24,11.44,290047,0
+ECPG.US,D,20090518,000000,11.66,12.24,11.47,12.14,175320,0
+ECPG.US,D,20090519,000000,11.94,12.08,11.51,11.65,177945,0
+ECPG.US,D,20090520,000000,11.96,11.96,11.36,11.51,109174,0
+ECPG.US,D,20090521,000000,11.36,11.74,11.36,11.61,90425,0
+ECPG.US,D,20090522,000000,12.12,12.12,11.62,11.84,182174,0
+ECPG.US,D,20090526,000000,11.73,12.38,11.73,12.37,113653,0
+ECPG.US,D,20090527,000000,12.42,12.58,12.28,12.4,261437,0
+ECPG.US,D,20090528,000000,12.53,12.85,12.18,12.62,122428,0
+ECPG.US,D,20090529,000000,12.71,12.97,12.08,12.77,77542,0
+ECPG.US,D,20090601,000000,12.87,14.14,12.8,13.85,193477,0
+ECPG.US,D,20090602,000000,13.7,13.82,13.13,13.29,93574,0
+ECPG.US,D,20090603,000000,13.11,13.11,12.52,12.86,119708,0
+ECPG.US,D,20090604,000000,12.96,13.25,12.8,13,118338,0
+ECPG.US,D,20090605,000000,13.18,13.26,12.79,12.9,60505,0
+ECPG.US,D,20090608,000000,12.8,12.8,12.4,12.43,113839,0
+ECPG.US,D,20090609,000000,12.55,12.76,12.42,12.61,62628,0
+ECPG.US,D,20090610,000000,12.81,12.81,11.92,12.24,195596,0
+ECPG.US,D,20090611,000000,12.28,12.63,11.76,12.31,102128,0
+ECPG.US,D,20090612,000000,12.22,12.51,11.91,12.02,112172,0
+ECPG.US,D,20090615,000000,12.08,12.11,11.38,11.62,94578,0
+ECPG.US,D,20090616,000000,11.72,11.85,11.37,11.46,96439,0
+ECPG.US,D,20090617,000000,11.35,11.64,11.11,11.5,93769,0
+ECPG.US,D,20090618,000000,11.44,11.83,11.44,11.64,64351,0
+ECPG.US,D,20090619,000000,11.78,12.54,11.78,12.32,205135,0
+ECPG.US,D,20090622,000000,12.17,13.2,12.03,12.71,97286,0
+ECPG.US,D,20090623,000000,12.84,13.48,12.1,12.11,128956,0
+ECPG.US,D,20090624,000000,12.23,12.45,12.1,12.18,123371,0
+ECPG.US,D,20090625,000000,12.05,12.68,12.05,12.65,147060,0
+ECPG.US,D,20090626,000000,12.53,13.37,12.53,13.16,311246,0
+ECPG.US,D,20090629,000000,13.1,13.1,12.76,12.82,143714,0
+ECPG.US,D,20090630,000000,12.87,13.41,12.57,13.25,179870,0
+ECPG.US,D,20090701,000000,13.31,13.41,12.54,12.71,152876,0
+ECPG.US,D,20090702,000000,12.48,12.75,12.05,12.52,172030,0
+ECPG.US,D,20090706,000000,12.51,12.86,12.26,12.72,71868,0
+ECPG.US,D,20090707,000000,12.75,12.86,12.17,12.34,101147,0
+ECPG.US,D,20090708,000000,12.45,12.85,12.1,12.29,92940,0
+ECPG.US,D,20090709,000000,12.43,12.46,12.15,12.27,60361,0
+ECPG.US,D,20090710,000000,12.21,12.44,12.13,12.4,26164,0
+ECPG.US,D,20090713,000000,12.57,13.25,12.1,12.51,114241,0
+ECPG.US,D,20090714,000000,12.54,12.71,12.43,12.61,54083,0
+ECPG.US,D,20090715,000000,12.87,13.34,12.76,13.31,73645,0
+ECPG.US,D,20090716,000000,13.16,13.16,12.67,12.75,124193,0
+ECPG.US,D,20090717,000000,12.78,13.31,12.37,12.5,82006,0
+ECPG.US,D,20090720,000000,12.71,12.71,12.05,12.19,78809,0
+ECPG.US,D,20090721,000000,12.31,12.64,12.31,12.42,85140,0
+ECPG.US,D,20090722,000000,12.27,12.88,12.27,12.6,167972,0
+ECPG.US,D,20090723,000000,12.55,12.78,12.28,12.61,163554,0
+ECPG.US,D,20090724,000000,12.44,12.71,12.37,12.65,78906,0
+ECPG.US,D,20090727,000000,12.58,13.09,12.58,12.94,54921,0
+ECPG.US,D,20090728,000000,12.79,13.12,12.61,13.08,109908,0
+ECPG.US,D,20090729,000000,12.98,13.2,12.79,12.96,49600,0
+ECPG.US,D,20090730,000000,13.1,13.1,10.3,12.06,222989,0
+ECPG.US,D,20090731,000000,11.96,12.78,11.61,12.36,157695,0
+ECPG.US,D,20090803,000000,12.48,12.78,12.04,12.75,117747,0
+ECPG.US,D,20090804,000000,12.67,12.99,12.22,12.96,86360,0
+ECPG.US,D,20090805,000000,12.91,12.95,11.97,12.86,146073,0
+ECPG.US,D,20090806,000000,12.95,12.95,11.89,12.17,89170,0
+ECPG.US,D,20090807,000000,12.43,13.15,12,12.84,127936,0
+ECPG.US,D,20090810,000000,12.72,12.95,12.25,12.57,80120,0
+ECPG.US,D,20090811,000000,12.52,12.95,12.16,12.54,88630,0
+ECPG.US,D,20090812,000000,12.45,12.95,12.45,12.71,55591,0
+ECPG.US,D,20090813,000000,12.84,12.91,12.62,12.88,45274,0
+ECPG.US,D,20090814,000000,12.82,13.04,12.67,13,107526,0
+ECPG.US,D,20090817,000000,12.71,12.85,12.45,12.51,64099,0
+ECPG.US,D,20090818,000000,12.64,13.04,12.5,12.93,97089,0
+ECPG.US,D,20090819,000000,12.76,13.25,12.76,13.18,95236,0
+ECPG.US,D,20090820,000000,13.18,13.25,13,13.17,34518,0
+ECPG.US,D,20090821,000000,13.29,14.02,13.24,13.94,113329,0
+ECPG.US,D,20090824,000000,14,14.67,13.11,14.16,140403,0
+ECPG.US,D,20090825,000000,13.84,14.55,13.84,14.4,80913,0
+ECPG.US,D,20090826,000000,14.39,14.6,14.15,14.59,55938,0
+ECPG.US,D,20090827,000000,14.48,14.7,14.25,14.68,90840,0
+ECPG.US,D,20090828,000000,14.72,14.99,14.47,14.91,60345,0
+ECPG.US,D,20090831,000000,14.69,14.98,14.19,14.9,91207,0
+ECPG.US,D,20090901,000000,14.74,14.93,13.92,13.95,63813,0
+ECPG.US,D,20090902,000000,13.86,14.44,13.68,14.13,92975,0
+ECPG.US,D,20090903,000000,14.43,14.43,14.08,14.36,44832,0
+ECPG.US,D,20090904,000000,14.36,14.88,14.25,14.88,83515,0
+ECPG.US,D,20090908,000000,14.96,15.35,14.88,15.18,96446,0
+ECPG.US,D,20090909,000000,15.23,15.87,15.09,15.68,115509,0
+ECPG.US,D,20090910,000000,15.61,16.56,15.38,16.3,131222,0
+ECPG.US,D,20090911,000000,16.28,17.5,16.06,16.99,139989,0
+ECPG.US,D,20090914,000000,16.99,17.14,16.22,16.47,152112,0
+ECPG.US,D,20090915,000000,16.51,16.51,15.18,15.7,149153,0
+ECPG.US,D,20090916,000000,15.84,15.94,15.33,15.71,58893,0
+ECPG.US,D,20090917,000000,15.47,15.6,15.07,15.15,65255,0
+ECPG.US,D,20090918,000000,15.15,15.15,14.47,14.51,246485,0
+ECPG.US,D,20090921,000000,14.27,14.55,14,14.09,129220,0
+ECPG.US,D,20090922,000000,14.26,14.72,13.91,13.99,109811,0
+ECPG.US,D,20090923,000000,14.06,14.46,13.68,13.71,94386,0
+ECPG.US,D,20090924,000000,13.82,13.87,12.89,13.27,97198,0
+ECPG.US,D,20090925,000000,13.21,13.29,12.78,12.88,54699,0
+ECPG.US,D,20090928,000000,12.9,13.62,12.9,13.46,56149,0
+ECPG.US,D,20090929,000000,13.46,13.69,13.34,13.35,44483,0
+ECPG.US,D,20090930,000000,13.3,13.54,12.7,13.45,177719,0
+ECPG.US,D,20091001,000000,13.4,13.89,12.81,12.81,47940,0
+ECPG.US,D,20091002,000000,12.69,12.69,12.21,12.36,67324,0
+ECPG.US,D,20091005,000000,12.39,12.78,12.29,12.65,31065,0
+ECPG.US,D,20091006,000000,12.71,12.88,12.57,12.81,50656,0
+ECPG.US,D,20091007,000000,12.81,12.99,12.73,12.92,40065,0
+ECPG.US,D,20091008,000000,13,13.51,12.73,13.3,121514,0
+ECPG.US,D,20091009,000000,13.3,13.64,13.3,13.62,46343,0
+ECPG.US,D,20091012,000000,13.6,13.63,13.3,13.42,45146,0
+ECPG.US,D,20091013,000000,13.36,13.43,12.78,13.02,83332,0
+ECPG.US,D,20091014,000000,13.22,13.73,12.51,13.63,60881,0
+ECPG.US,D,20091015,000000,13.47,13.55,13.25,13.5,30844,0
+ECPG.US,D,20091016,000000,13.34,13.35,12.67,12.88,51754,0
+ECPG.US,D,20091019,000000,12.98,13.15,12.56,13.05,59609,0
+ECPG.US,D,20091020,000000,12.92,13.03,12.38,12.65,55028,0
+ECPG.US,D,20091021,000000,12.64,13.46,12.6,13.19,113581,0
+ECPG.US,D,20091022,000000,13.2,13.5,13.1,13.44,67581,0
+ECPG.US,D,20091023,000000,13.44,13.61,13.11,13.55,62245,0
+ECPG.US,D,20091026,000000,13.66,13.84,13.18,13.32,102262,0
+ECPG.US,D,20091027,000000,13.34,13.34,12.38,12.57,63973,0
+ECPG.US,D,20091028,000000,12.39,12.39,11.79,11.91,107898,0
+ECPG.US,D,20091029,000000,12.1,15.5,12.1,15.14,230186,0
+ECPG.US,D,20091030,000000,14.95,15.29,14.67,14.97,182117,0
+ECPG.US,D,20091102,000000,15.1,15.35,14.97,15.09,170679,0
+ECPG.US,D,20091103,000000,15,16.77,14.68,16.45,400886,0
+ECPG.US,D,20091104,000000,16.7,17.13,16.46,16.64,154119,0
+ECPG.US,D,20091105,000000,16.95,17.57,16.8,17.38,157340,0
+ECPG.US,D,20091106,000000,17,17.59,16.6,17.39,177513,0
+ECPG.US,D,20091109,000000,17.62,18.82,17.5,18.54,473557,0
+ECPG.US,D,20091110,000000,18.78,18.78,18.01,18.27,275183,0
+ECPG.US,D,20091111,000000,18.25,18.36,17.3,17.51,181472,0
+ECPG.US,D,20091112,000000,17.5,17.5,16.63,16.93,122454,0
+ECPG.US,D,20091113,000000,16.95,17.24,16.85,16.98,128352,0
+ECPG.US,D,20091116,000000,17,17.41,16.94,17,215650,0
+ECPG.US,D,20091117,000000,16.84,17.11,16.84,17.07,100672,0
+ECPG.US,D,20091118,000000,17.04,17.1,16.82,17.08,91591,0
+ECPG.US,D,20091119,000000,16.94,17.08,16.58,16.83,92284,0
+ECPG.US,D,20091120,000000,16.61,17,16.35,16.56,98022,0
+ECPG.US,D,20091123,000000,16.81,17.15,16.65,16.79,59267,0
+ECPG.US,D,20091124,000000,16.59,16.61,16.16,16.44,63788,0
+ECPG.US,D,20091125,000000,16.29,16.47,15.73,15.86,118520,0
+ECPG.US,D,20091127,000000,15.5,15.9,15.06,15.17,44473,0
+ECPG.US,D,20091130,000000,15.22,17.08,15.07,17.04,248752,0
+ECPG.US,D,20091201,000000,17.29,17.5,17.05,17.24,317019,0
+ECPG.US,D,20091202,000000,17.3,17.99,17.03,17.94,237411,0
+ECPG.US,D,20091203,000000,17.93,17.94,17.12,17.37,252087,0
+ECPG.US,D,20091204,000000,17.85,18.43,17.48,18.25,288853,0
+ECPG.US,D,20091207,000000,18.34,19.63,18.25,18.9,290342,0
+ECPG.US,D,20091208,000000,18.82,18.92,18.5,18.57,142974,0
+ECPG.US,D,20091209,000000,18.68,18.69,18.37,18.6,81565,0
+ECPG.US,D,20091210,000000,18.61,18.93,18.59,18.65,154773,0
+ECPG.US,D,20091211,000000,18.83,18.88,18.05,18.35,108326,0
+ECPG.US,D,20091214,000000,18.56,18.61,18.01,18.45,73737,0
+ECPG.US,D,20091215,000000,18.44,19.26,18.21,19.15,294091,0
+ECPG.US,D,20091216,000000,19.45,19.89,19.25,19.33,147796,0
+ECPG.US,D,20091217,000000,19.1,19.1,18.01,18.19,147873,0
+ECPG.US,D,20091218,000000,18.3,18.33,17.37,17.51,373107,0
+ECPG.US,D,20091221,000000,17.52,18.16,17.4,17.75,132035,0
+ECPG.US,D,20091222,000000,17.75,17.88,17.42,17.66,74319,0
+ECPG.US,D,20091223,000000,17.75,17.79,17.01,17.65,82858,0
+ECPG.US,D,20091224,000000,17.74,17.99,17.47,17.63,44213,0
+ECPG.US,D,20091228,000000,17.66,17.91,17.29,17.56,51137,0
+ECPG.US,D,20091229,000000,17.56,17.77,17.31,17.58,54810,0
+ECPG.US,D,20091230,000000,17.44,17.56,16.85,17.51,103919,0
+ECPG.US,D,20091231,000000,17.53,17.96,17.23,17.4,116179,0
+ECPG.US,D,20100104,000000,17.59,17.93,17.36,17.61,81840,0
+ECPG.US,D,20100105,000000,17.61,17.84,17.32,17.4,89613,0
+ECPG.US,D,20100106,000000,17.32,17.5,16.81,16.84,87570,0
+ECPG.US,D,20100107,000000,16.9,16.94,16.35,16.89,127130,0
+ECPG.US,D,20100108,000000,16.74,17.29,16.51,17.2,129244,0
+ECPG.US,D,20100111,000000,17.27,17.68,16.92,17.11,44379,0
+ECPG.US,D,20100112,000000,16.86,17.25,16.19,16.23,105512,0
+ECPG.US,D,20100113,000000,16.3,16.71,16.2,16.54,140359,0
+ECPG.US,D,20100114,000000,16.51,17.23,16.51,17.13,60087,0
+ECPG.US,D,20100115,000000,17.14,17.34,16.18,16.31,100481,0
+ECPG.US,D,20100119,000000,16.27,16.54,16.01,16.35,113264,0
+ECPG.US,D,20100120,000000,16.22,16.38,15.81,15.93,123675,0
+ECPG.US,D,20100121,000000,16.01,16.06,15.45,15.8,143344,0
+ECPG.US,D,20100122,000000,15.87,15.95,15.5,15.63,174085,0
+ECPG.US,D,20100125,000000,15.77,15.86,15.22,15.81,136187,0
+ECPG.US,D,20100126,000000,15.7,16.01,15.4,15.59,139762,0
+ECPG.US,D,20100127,000000,15.5,15.66,15.11,15.62,105996,0
+ECPG.US,D,20100128,000000,15.66,15.66,14.71,15.01,142026,0
+ECPG.US,D,20100129,000000,15.04,15.97,14.9,15.77,144754,0
+ECPG.US,D,20100201,000000,15.89,16.08,15.55,15.89,120917,0
+ECPG.US,D,20100202,000000,15.86,16.34,15.7,16.16,111092,0
+ECPG.US,D,20100203,000000,16.02,16.33,15.6,16.3,105145,0
+ECPG.US,D,20100204,000000,16.08,16.08,15.57,15.69,206620,0
+ECPG.US,D,20100205,000000,15.69,15.83,14.9,15.42,155333,0
+ECPG.US,D,20100208,000000,15.19,15.23,14.65,14.66,127958,0
+ECPG.US,D,20100209,000000,16.85,17.5,16.42,17.13,329262,0
+ECPG.US,D,20100210,000000,17.09,17.15,16.55,16.93,193233,0
+ECPG.US,D,20100211,000000,16.88,17.9,16.71,17.82,180703,0
+ECPG.US,D,20100212,000000,17.77,18.03,17.2,18.02,217120,0
+ECPG.US,D,20100216,000000,18.25,18.25,17.77,18.08,97945,0
+ECPG.US,D,20100217,000000,18.11,18.25,17.8,18.11,104252,0
+ECPG.US,D,20100218,000000,18.04,18.22,17.61,18.11,79472,0
+ECPG.US,D,20100219,000000,18.1,18.21,17.84,17.99,86232,0
+ECPG.US,D,20100222,000000,17.94,18.09,17.82,17.95,78324,0
+ECPG.US,D,20100223,000000,18,18.53,17.98,18.45,121678,0
+ECPG.US,D,20100224,000000,18.44,18.66,18.37,18.48,97885,0
+ECPG.US,D,20100225,000000,18.13,18.19,17.55,17.9,142051,0
+ECPG.US,D,20100226,000000,17.99,18.2,17.39,18.04,143835,0
+ECPG.US,D,20100301,000000,18.01,18.01,17.41,17.65,197724,0
+ECPG.US,D,20100302,000000,17.61,18.18,17.61,18.06,251375,0
+ECPG.US,D,20100303,000000,18.16,18.64,17.73,17.82,120408,0
+ECPG.US,D,20100304,000000,17.92,17.96,17.47,17.58,57474,0
+ECPG.US,D,20100305,000000,17.79,17.98,17.69,17.81,146956,0
+ECPG.US,D,20100308,000000,17.76,18.08,17.71,17.76,148990,0
+ECPG.US,D,20100309,000000,17.64,18.45,17.62,18.01,149244,0
+ECPG.US,D,20100310,000000,17.99,18,17.3,17.46,132052,0
+ECPG.US,D,20100311,000000,17.31,17.72,17.1,17.7,104894,0
+ECPG.US,D,20100312,000000,17.72,17.82,17.17,17.4,60442,0
+ECPG.US,D,20100315,000000,17.29,17.39,17,17.04,54762,0
+ECPG.US,D,20100316,000000,17,17.06,16.57,16.81,92827,0
+ECPG.US,D,20100317,000000,16.8,17.23,16.66,16.87,57189,0
+ECPG.US,D,20100318,000000,16.77,17.34,16.77,17.2,54330,0
+ECPG.US,D,20100319,000000,17.32,17.36,16.54,16.76,102481,0
+ECPG.US,D,20100322,000000,16.56,16.89,16.54,16.72,67430,0
+ECPG.US,D,20100323,000000,16.68,17.02,16.68,16.97,57410,0
+ECPG.US,D,20100324,000000,16.99,17.14,16.85,16.94,84703,0
+ECPG.US,D,20100325,000000,17.04,17.29,16.93,16.97,68018,0
+ECPG.US,D,20100326,000000,17.1,17.27,16.59,16.77,69444,0
+ECPG.US,D,20100329,000000,16.88,17.13,16.58,16.89,79661,0
+ECPG.US,D,20100330,000000,16.95,17.06,16.52,16.62,71575,0
+ECPG.US,D,20100331,000000,16.51,16.78,16.42,16.45,97130,0
+ECPG.US,D,20100401,000000,16.55,17.37,16.5,17.12,123618,0
+ECPG.US,D,20100405,000000,17.54,17.87,17.17,17.6,183837,0
+ECPG.US,D,20100406,000000,17.53,17.77,17.18,17.22,196715,0
+ECPG.US,D,20100407,000000,17.19,17.23,16.91,17.1,187598,0
+ECPG.US,D,20100408,000000,16.97,17.05,16.83,17,125509,0
+ECPG.US,D,20100409,000000,16.99,17.08,16.87,16.98,143021,0
+ECPG.US,D,20100412,000000,17.04,17.05,16.76,16.99,62857,0
+ECPG.US,D,20100413,000000,16.99,16.99,16.58,16.72,68278,0
+ECPG.US,D,20100414,000000,16.88,17.14,16.82,17.07,109522,0
+ECPG.US,D,20100415,000000,17.07,17.25,17.03,17.25,65055,0
+ECPG.US,D,20100416,000000,17.19,17.57,16.95,17.25,83535,0
+ECPG.US,D,20100419,000000,17.11,17.38,16.93,17.31,59416,0
+ECPG.US,D,20100420,000000,17.35,18.12,17.35,18.12,302508,0
+ECPG.US,D,20100421,000000,18.24,19.92,18.12,19.92,412242,0
+ECPG.US,D,20100422,000000,19.69,20.7,19.4,20.62,289469,0
+ECPG.US,D,20100423,000000,20.69,22.14,20.58,22.03,445419,0
+ECPG.US,D,20100426,000000,21.97,22.92,21.51,22.7,594701,0
+ECPG.US,D,20100427,000000,22.7,22.85,21.46,21.54,296796,0
+ECPG.US,D,20100428,000000,22.28,22.36,21.49,22.2,371917,0
+ECPG.US,D,20100429,000000,22.97,24.09,22.97,23.9,354118,0
+ECPG.US,D,20100430,000000,23.92,24.07,22.56,23.01,373677,0
+ECPG.US,D,20100503,000000,23.02,23.48,21.71,22.33,301876,0
+ECPG.US,D,20100504,000000,22.04,22.19,21.25,21.83,187954,0
+ECPG.US,D,20100505,000000,21.28,21.55,20.81,21.19,223305,0
+ECPG.US,D,20100506,000000,21.06,21.59,20.26,21,192091,0
+ECPG.US,D,20100507,000000,20.9,21.27,19.94,20.17,133720,0
+ECPG.US,D,20100510,000000,21.31,21.69,20.88,21.18,129607,0
+ECPG.US,D,20100511,000000,20.92,21.84,20.54,21.14,135401,0
+ECPG.US,D,20100512,000000,21.28,22,21.28,21.93,86541,0
+ECPG.US,D,20100513,000000,21.84,21.86,21.29,21.29,175382,0
+ECPG.US,D,20100514,000000,21.14,21.24,20.64,20.95,158147,0
+ECPG.US,D,20100517,000000,21.09,21.34,20.36,21.21,188776,0
+ECPG.US,D,20100518,000000,21.44,21.45,20.56,20.67,99759,0
+ECPG.US,D,20100519,000000,20.56,21.16,20.44,20.82,166145,0
+ECPG.US,D,20100520,000000,20.23,20.69,20,20.01,228107,0
+ECPG.US,D,20100521,000000,19.75,20.76,19.75,20.33,228512,0
+ECPG.US,D,20100524,000000,20.27,20.71,20.08,20.16,136044,0
+ECPG.US,D,20100525,000000,19.75,20.62,19.67,20.56,157314,0
+ECPG.US,D,20100526,000000,20.5,20.62,20.18,20.51,210428,0
+ECPG.US,D,20100527,000000,21.05,21.27,20.58,21.19,139280,0
+ECPG.US,D,20100528,000000,21.18,21.18,20.66,20.9,135640,0
+ECPG.US,D,20100601,000000,20.65,21.27,20.1,20.14,101988,0
+ECPG.US,D,20100602,000000,20.25,20.43,19.95,20.3,138623,0
+ECPG.US,D,20100603,000000,20.32,20.92,20.22,20.49,83326,0
+ECPG.US,D,20100604,000000,19.95,20.24,19.09,19.19,154969,0
+ECPG.US,D,20100607,000000,19.24,19.87,18.42,18.43,180339,0
+ECPG.US,D,20100608,000000,18.46,18.81,17.73,18.11,133088,0
+ECPG.US,D,20100609,000000,18.24,18.72,17.75,17.92,227841,0
+ECPG.US,D,20100610,000000,18.18,18.42,17.89,18.2,145340,0
+ECPG.US,D,20100611,000000,17.99,18.78,17.98,18.74,132120,0
+ECPG.US,D,20100614,000000,18.89,19.1,18.42,18.48,84445,0
+ECPG.US,D,20100615,000000,18.53,19.02,18.32,18.95,116223,0
+ECPG.US,D,20100616,000000,18.75,19.8,18.75,19.75,205433,0
+ECPG.US,D,20100617,000000,19.95,21.53,19.95,21.44,387436,0
+ECPG.US,D,20100618,000000,21.5,21.6,21.2,21.55,259269,0
+ECPG.US,D,20100621,000000,21.78,22.13,21.57,21.81,258334,0
+ECPG.US,D,20100622,000000,21.98,22.32,21.7,21.72,229716,0
+ECPG.US,D,20100623,000000,21.75,21.75,21.18,21.2,146402,0
+ECPG.US,D,20100624,000000,21.14,22.03,20.67,21.82,150585,0
+ECPG.US,D,20100625,000000,22,22.25,21.45,21.81,673082,0
+ECPG.US,D,20100628,000000,21.97,22.27,21.14,21.36,104929,0
+ECPG.US,D,20100629,000000,21.02,21.02,20.38,20.46,132036,0
+ECPG.US,D,20100630,000000,20.52,20.91,20.28,20.61,152618,0
+ECPG.US,D,20100701,000000,20.51,21.06,19.76,20.29,111659,0
+ECPG.US,D,20100702,000000,20.48,20.48,19.68,20,82110,0
+ECPG.US,D,20100706,000000,20.4,20.4,19.63,19.68,175010,0
+ECPG.US,D,20100707,000000,19.82,20.16,18.7,20.15,163971,0
+ECPG.US,D,20100708,000000,20.36,20.68,20.01,20.64,72648,0
+ECPG.US,D,20100709,000000,20.66,21.2,20.42,21.14,73264,0
+ECPG.US,D,20100712,000000,21.12,21.28,20.58,20.58,38108,0
+ECPG.US,D,20100713,000000,20.92,21.66,20.77,21.55,96903,0
+ECPG.US,D,20100714,000000,21.42,21.43,20.83,21.18,64669,0
+ECPG.US,D,20100715,000000,21.15,21.16,20.72,21.08,49001,0
+ECPG.US,D,20100716,000000,20.85,21.11,20.14,20.19,114223,0
+ECPG.US,D,20100719,000000,20.27,20.27,19.51,19.68,83197,0
+ECPG.US,D,20100720,000000,19.37,19.96,19.18,19.93,89300,0
+ECPG.US,D,20100721,000000,20,20.07,19.04,19.05,68506,0
+ECPG.US,D,20100722,000000,19.41,19.98,19.37,19.82,96340,0
+ECPG.US,D,20100723,000000,19.69,20.99,19.32,20,173211,0
+ECPG.US,D,20100726,000000,20,20.35,19.78,20.31,61770,0
+ECPG.US,D,20100727,000000,20.53,21.44,20.43,21.4,69006,0
+ECPG.US,D,20100728,000000,21.31,21.39,20.6,20.7,57230,0
+ECPG.US,D,20100729,000000,20.89,21.42,20.52,20.71,69314,0
+ECPG.US,D,20100730,000000,20.34,22.09,20.08,22,176749,0
+ECPG.US,D,20100802,000000,22.2,22.67,21.36,22.09,204650,0
+ECPG.US,D,20100803,000000,22.92,22.92,21.3,21.51,212604,0
+ECPG.US,D,20100804,000000,21.68,21.91,21.39,21.73,58907,0
+ECPG.US,D,20100805,000000,21.54,22.08,21.54,21.96,223039,0
+ECPG.US,D,20100806,000000,21.83,21.96,21.49,21.82,81005,0
+ECPG.US,D,20100809,000000,21.96,21.99,21.43,21.88,119662,0
+ECPG.US,D,20100810,000000,21.55,21.9,21.15,21.45,86240,0
+ECPG.US,D,20100811,000000,21.04,21.48,20.31,20.41,160252,0
+ECPG.US,D,20100812,000000,20.06,20.24,19.62,20.03,157913,0
+ECPG.US,D,20100813,000000,19.9,19.99,19.04,19.12,70539,0
+ECPG.US,D,20100816,000000,19.09,19.5,18.98,19.18,89661,0
+ECPG.US,D,20100817,000000,19.36,20.57,19.16,20.28,181926,0
+ECPG.US,D,20100818,000000,20.3,20.3,19.84,20.1,91077,0
+ECPG.US,D,20100819,000000,19.96,20.24,19.55,19.77,133974,0
+ECPG.US,D,20100820,000000,19.67,20,19.28,19.95,149636,0
+ECPG.US,D,20100823,000000,20,20.54,19.84,19.98,129720,0
+ECPG.US,D,20100824,000000,19.61,20.12,19.34,19.69,140428,0
+ECPG.US,D,20100825,000000,19.46,20.04,19.46,19.85,120713,0
+ECPG.US,D,20100826,000000,19.92,20.36,19.48,19.59,70505,0
+ECPG.US,D,20100827,000000,19.81,20.36,19.73,20.32,106348,0
+ECPG.US,D,20100830,000000,20.24,20.33,20.01,20.2,77311,0
+ECPG.US,D,20100831,000000,20.1,20.41,19.69,19.81,113172,0
+ECPG.US,D,20100901,000000,20.18,20.75,19.49,20.38,107828,0
+ECPG.US,D,20100902,000000,20.48,20.66,20.21,20.61,66130,0
+ECPG.US,D,20100903,000000,20.83,20.83,19.99,20.3,88474,0
+ECPG.US,D,20100907,000000,20.21,20.43,19.93,20.17,95351,0
+ECPG.US,D,20100908,000000,20.24,20.4,20.06,20.34,83788,0
+ECPG.US,D,20100909,000000,20.66,20.88,20.51,20.81,49170,0
+ECPG.US,D,20100910,000000,20.89,21.07,20.7,20.9,60518,0
+ECPG.US,D,20100913,000000,21.1,21.5,20.95,21.18,84058,0
+ECPG.US,D,20100914,000000,21.16,21.16,20.24,20.35,85179,0
+ECPG.US,D,20100915,000000,20.34,20.35,19.86,20.03,97555,0
+ECPG.US,D,20100916,000000,19.94,20.42,19.8,20.11,72420,0
+ECPG.US,D,20100917,000000,20.36,20.67,20.15,20.35,65890,0
+ECPG.US,D,20100920,000000,20.37,20.83,20.17,20.65,79865,0
+ECPG.US,D,20100921,000000,20.58,20.84,20.48,20.6,41502,0
+ECPG.US,D,20100922,000000,20.46,20.63,19.8,19.85,58722,0
+ECPG.US,D,20100923,000000,19.63,19.83,18.75,18.86,89544,0
+ECPG.US,D,20100924,000000,19.08,19.15,18.81,18.95,73827,0
+ECPG.US,D,20100927,000000,19.01,19.16,17.69,18.06,159550,0
+ECPG.US,D,20100928,000000,18.06,18.31,17.5,18.24,154323,0
+ECPG.US,D,20100929,000000,18.18,18.29,17.8,17.9,102524,0
+ECPG.US,D,20100930,000000,18.01,18.23,17.61,18.02,143082,0
+ECPG.US,D,20101001,000000,18.2,18.41,17.45,17.67,71659,0
+ECPG.US,D,20101004,000000,17.65,17.79,17.34,17.46,84933,0
+ECPG.US,D,20101005,000000,17.65,17.93,17.38,17.79,168565,0
+ECPG.US,D,20101006,000000,17.79,18.17,17.61,17.81,74332,0
+ECPG.US,D,20101007,000000,17.93,18.02,17.7,17.79,29789,0
+ECPG.US,D,20101008,000000,17.85,17.85,17.47,17.67,34745,0
+ECPG.US,D,20101011,000000,17.71,17.71,17.4,17.46,27376,0
+ECPG.US,D,20101012,000000,17.46,17.46,16.7,17.13,184328,0
+ECPG.US,D,20101013,000000,17.31,18.04,17.05,17.92,131910,0
+ECPG.US,D,20101014,000000,17.86,17.99,17.64,17.89,32977,0
+ECPG.US,D,20101015,000000,18.12,18.34,17.98,18.24,86020,0
+ECPG.US,D,20101018,000000,18.27,18.89,18.18,18.87,57603,0
+ECPG.US,D,20101019,000000,18.58,18.82,18.03,18.29,92661,0
+ECPG.US,D,20101020,000000,18.36,19.43,18.36,19.29,116508,0
+ECPG.US,D,20101021,000000,19.35,19.63,18.78,19.34,150493,0
+ECPG.US,D,20101022,000000,19.4,19.4,18.96,19.29,90482,0
+ECPG.US,D,20101025,000000,19.43,19.85,19.33,19.84,85285,0
+ECPG.US,D,20101026,000000,19.69,20.37,19.69,20.16,210457,0
+ECPG.US,D,20101027,000000,20.51,21,20.3,20.74,159724,0
+ECPG.US,D,20101028,000000,20.92,21,20.27,20.38,67789,0
+ECPG.US,D,20101029,000000,20.2,20.41,20.08,20.32,53438,0
+ECPG.US,D,20101101,000000,20.42,20.64,20.18,20.19,103782,0
+ECPG.US,D,20101102,000000,20.45,20.64,20.03,20.62,142312,0
+ECPG.US,D,20101103,000000,20.63,20.81,20.31,20.62,57642,0
+ECPG.US,D,20101104,000000,20.8,21.01,20.38,20.51,142692,0
+ECPG.US,D,20101105,000000,20.61,20.61,20.1,20.26,57753,0
+ECPG.US,D,20101108,000000,20.17,20.43,20.11,20.23,146753,0
+ECPG.US,D,20101109,000000,20.31,20.31,19.66,19.9,122270,0
+ECPG.US,D,20101110,000000,19.88,19.98,19.58,19.8,67067,0
+ECPG.US,D,20101111,000000,19.59,19.75,19.42,19.55,56043,0
+ECPG.US,D,20101112,000000,19.4,19.47,18.64,18.73,37518,0
+ECPG.US,D,20101115,000000,18.9,18.99,18.66,18.78,48957,0
+ECPG.US,D,20101116,000000,18.57,18.75,18.14,18.37,94701,0
+ECPG.US,D,20101117,000000,18.37,18.47,18.08,18.11,52266,0
+ECPG.US,D,20101118,000000,18.38,18.53,18.07,18.52,55277,0
+ECPG.US,D,20101119,000000,18.56,18.62,18.12,18.3,102803,0
+ECPG.US,D,20101122,000000,18.18,18.72,18.18,18.6,87452,0
+ECPG.US,D,20101123,000000,18.5,18.86,18.3,18.8,69670,0
+ECPG.US,D,20101124,000000,19.01,19.9,18.83,19.66,100588,0
+ECPG.US,D,20101126,000000,19.49,19.51,18.97,19.02,18091,0
+ECPG.US,D,20101129,000000,19,19.16,18.56,19.14,110895,0
+ECPG.US,D,20101130,000000,18.96,19.12,18.45,18.59,170609,0
+ECPG.US,D,20101201,000000,18.96,19.66,18.6,19.55,261827,0
+ECPG.US,D,20101202,000000,19.63,20.19,19.52,20.16,143435,0
+ECPG.US,D,20101203,000000,20,20.13,19.81,20.06,62071,0
+ECPG.US,D,20101206,000000,20.05,20.26,19.87,20.06,136541,0
+ECPG.US,D,20101207,000000,20.36,20.42,19.98,20.06,73744,0
+ECPG.US,D,20101208,000000,20.01,20.47,19.91,20.43,63478,0
+ECPG.US,D,20101209,000000,20.64,21.05,20.51,20.89,91586,0
+ECPG.US,D,20101210,000000,21.02,21.99,20.96,21.96,144718,0
+ECPG.US,D,20101213,000000,22.14,22.2,21.53,21.66,99284,0
+ECPG.US,D,20101214,000000,21.58,21.77,21.44,21.45,210851,0
+ECPG.US,D,20101215,000000,21.37,21.5,21.04,21.38,183739,0
+ECPG.US,D,20101216,000000,21.49,21.84,21.27,21.61,71552,0
+ECPG.US,D,20101217,000000,21.56,21.56,20.9,21.18,91009,0
+ECPG.US,D,20101220,000000,21.21,21.6,20.94,21.39,76528,0
+ECPG.US,D,20101221,000000,21.56,22.78,21.34,22.76,136001,0
+ECPG.US,D,20101222,000000,22.78,23.03,22,22.75,80210,0
+ECPG.US,D,20101223,000000,22.75,23.04,22.6,23,53825,0
+ECPG.US,D,20101227,000000,22.89,23.67,22.89,23.62,57731,0
+ECPG.US,D,20101228,000000,23.63,23.67,23.26,23.3,42750,0
+ECPG.US,D,20101229,000000,23.34,23.5,22.82,23.37,40764,0
+ECPG.US,D,20101230,000000,23.39,23.53,23.03,23.4,33543,0
+ECPG.US,D,20101231,000000,23.17,23.6,23.17,23.45,52009,0
+ECPG.US,D,20110103,000000,23.34,23.96,23.26,23.8,148275,0
+ECPG.US,D,20110104,000000,23.94,23.94,23.08,23.61,143713,0
+ECPG.US,D,20110105,000000,23.52,24.38,23.5,24.29,88190,0
+ECPG.US,D,20110106,000000,24.26,24.26,23.93,23.98,67043,0
+ECPG.US,D,20110107,000000,23.93,24.25,23.8,23.9,46723,0
+ECPG.US,D,20110110,000000,23.7,23.79,23,23.68,51701,0
+ECPG.US,D,20110111,000000,23.82,24.59,23.5,24.37,99047,0
+ECPG.US,D,20110112,000000,24.63,24.63,23.87,24.12,58857,0
+ECPG.US,D,20110113,000000,24.06,24.3,23.96,24.09,24904,0
+ECPG.US,D,20110114,000000,24.07,24.37,23.9,24.28,44851,0
+ECPG.US,D,20110118,000000,24.39,24.39,23.65,24.13,47063,0
+ECPG.US,D,20110119,000000,23.95,24.11,23.15,23.37,102668,0
+ECPG.US,D,20110120,000000,23.25,23.53,22.88,23.27,38966,0
+ECPG.US,D,20110121,000000,23.29,23.5,22.83,23.37,46880,0
+ECPG.US,D,20110124,000000,23.33,23.66,23.02,23.08,42571,0
+ECPG.US,D,20110125,000000,22.96,23.11,22.71,23.02,31259,0
+ECPG.US,D,20110126,000000,23.12,23.59,22.93,23.42,48460,0
+ECPG.US,D,20110127,000000,23.44,23.52,23.06,23.06,38703,0
+ECPG.US,D,20110128,000000,23.01,23.03,21.95,21.97,51929,0
+ECPG.US,D,20110131,000000,22.08,22.91,21.65,22.75,91896,0
+ECPG.US,D,20110201,000000,22.85,23.91,22.85,23.65,83205,0
+ECPG.US,D,20110202,000000,23.52,23.89,22.93,22.97,36582,0
+ECPG.US,D,20110203,000000,22.98,23.53,22.45,23.19,33126,0
+ECPG.US,D,20110204,000000,23.23,23.24,22.68,23.13,57702,0
+ECPG.US,D,20110207,000000,23.21,23.79,23.14,23.63,26114,0
+ECPG.US,D,20110208,000000,23.52,23.57,22.81,23.39,27317,0
+ECPG.US,D,20110209,000000,23.25,23.78,23.09,23.33,48133,0
+ECPG.US,D,20110210,000000,23.09,23.24,22.74,23.05,22079,0
+ECPG.US,D,20110211,000000,23,23.33,22.77,23.18,60562,0
+ECPG.US,D,20110214,000000,23.11,23.64,22.89,23.6,27974,0
+ECPG.US,D,20110215,000000,24.2,26.2,24.2,26.14,301001,0
+ECPG.US,D,20110216,000000,26.29,27.12,26.24,26.3,241142,0
+ECPG.US,D,20110218,000000,26.34,27.67,26.34,27.21,97097,0
+ECPG.US,D,20110222,000000,26.66,27.07,26,26.16,120665,0
+ECPG.US,D,20110223,000000,26.26,26.33,25.51,25.63,59895,0
+ECPG.US,D,20110224,000000,25.73,26.61,25.56,26.42,95127,0
+ECPG.US,D,20110225,000000,26.47,27.65,26.47,27.48,82575,0
+ECPG.US,D,20110228,000000,27.34,27.5,26.96,27.23,89161,0
+ECPG.US,D,20110301,000000,26.07,26.49,25.91,26,804788,0
+ECPG.US,D,20110302,000000,25.99,26.07,25.3,25.85,96947,0
+ECPG.US,D,20110303,000000,26,26.02,25.54,25.98,80837,0
+ECPG.US,D,20110304,000000,26.07,26.66,25.33,25.97,182787,0
+ECPG.US,D,20110307,000000,26.68,26.68,25.23,25.25,286384,0
+ECPG.US,D,20110308,000000,25.27,26.15,25.27,26,113453,0
+ECPG.US,D,20110309,000000,26.08,26.26,25.8,26.04,86365,0
+ECPG.US,D,20110310,000000,25.63,25.73,25.02,25.26,57422,0
+ECPG.US,D,20110311,000000,25.15,25.23,24.84,24.99,63657,0
+ECPG.US,D,20110314,000000,24.76,25.27,24.61,25.12,215264,0
+ECPG.US,D,20110315,000000,24.6,24.9,24.25,24.65,226124,0
+ECPG.US,D,20110316,000000,24.57,24.87,23.88,23.88,115652,0
+ECPG.US,D,20110317,000000,24.36,24.56,24.16,24.4,115125,0
+ECPG.US,D,20110318,000000,24.63,25.29,24.6,24.75,97826,0
+ECPG.US,D,20110321,000000,25.24,25.76,24.86,25.7,40218,0
+ECPG.US,D,20110322,000000,25.8,25.8,25.12,25.64,24371,0
+ECPG.US,D,20110323,000000,25.63,26,25.1,25.71,52805,0
+ECPG.US,D,20110324,000000,25.95,25.95,25.53,25.82,33832,0
+ECPG.US,D,20110325,000000,25.7,26.32,25.62,25.63,35716,0
+ECPG.US,D,20110328,000000,25.76,25.76,22.99,24.83,290050,0
+ECPG.US,D,20110329,000000,24.61,24.89,23.83,23.93,186493,0
+ECPG.US,D,20110330,000000,24.05,24.13,23.7,23.86,132480,0
+ECPG.US,D,20110331,000000,23.73,23.82,23.51,23.68,162876,0
+ECPG.US,D,20110401,000000,24.05,25.14,23.85,25.13,188380,0
+ECPG.US,D,20110404,000000,25.14,25.69,25.14,25.31,102509,0
+ECPG.US,D,20110405,000000,25.31,25.38,24.73,25.21,46375,0
+ECPG.US,D,20110406,000000,25.2,25.61,25.18,25.55,26413,0
+ECPG.US,D,20110407,000000,25.55,25.83,25.24,25.43,117032,0
+ECPG.US,D,20110408,000000,25.61,25.61,24.81,24.9,93183,0
+ECPG.US,D,20110411,000000,25.06,25.18,24.65,24.79,66760,0
+ECPG.US,D,20110412,000000,24.56,25.26,24.56,25.15,51721,0
+ECPG.US,D,20110413,000000,25.46,25.46,24.83,25.08,102941,0
+ECPG.US,D,20110414,000000,24.73,25.62,24.7,25.6,49245,0
+ECPG.US,D,20110415,000000,24.59,26.28,24.53,25.98,131160,0
+ECPG.US,D,20110418,000000,25.54,25.65,25.11,25.58,45710,0
+ECPG.US,D,20110419,000000,25.67,25.77,25.5,25.64,26245,0
+ECPG.US,D,20110420,000000,26.03,26.7,26.03,26.43,185421,0
+ECPG.US,D,20110421,000000,26.55,26.65,25.81,26.18,37907,0
+ECPG.US,D,20110425,000000,25.99,27.08,24.76,26.89,217546,0
+ECPG.US,D,20110426,000000,27.04,27.7,26.59,27.5,246631,0
+ECPG.US,D,20110427,000000,27.55,27.91,27.31,27.87,61004,0
+ECPG.US,D,20110428,000000,27.98,30.51,27.92,29.95,417078,0
+ECPG.US,D,20110429,000000,30.06,30.1,29.38,29.94,130021,0
+ECPG.US,D,20110502,000000,30.15,30.17,29.23,29.85,121052,0
+ECPG.US,D,20110503,000000,29.65,29.79,29.19,29.43,69976,0
+ECPG.US,D,20110504,000000,29.63,29.63,29.26,29.37,44735,0
+ECPG.US,D,20110505,000000,29.44,29.95,29.09,29.45,55020,0
+ECPG.US,D,20110506,000000,29.92,30.15,29.39,29.58,37114,0
+ECPG.US,D,20110509,000000,29.49,30.14,29.49,29.96,67088,0
+ECPG.US,D,20110510,000000,29.66,30.34,29.66,30.1,47315,0
+ECPG.US,D,20110511,000000,30.14,31.85,30.06,30.6,209518,0
+ECPG.US,D,20110512,000000,30.9,30.9,30.32,30.48,58301,0
+ECPG.US,D,20110513,000000,30.91,31.26,30.6,30.81,74242,0
+ECPG.US,D,20110516,000000,30.8,30.97,30.6,30.63,110807,0
+ECPG.US,D,20110517,000000,30.61,31.29,30.51,30.8,99270,0
+ECPG.US,D,20110518,000000,30.97,30.97,30.39,30.46,243989,0
+ECPG.US,D,20110519,000000,31.27,31.35,30.67,31.09,145569,0
+ECPG.US,D,20110520,000000,31,31.59,30.86,31.37,139166,0
+ECPG.US,D,20110523,000000,30.85,31.56,30.85,31.23,86478,0
+ECPG.US,D,20110524,000000,31.56,31.56,30.86,31.02,93435,0
+ECPG.US,D,20110525,000000,30.86,31.36,30.05,31.19,138390,0
+ECPG.US,D,20110526,000000,31.15,32,30.87,31.9,149985,0
+ECPG.US,D,20110527,000000,31.94,32.2,31.85,32.12,125515,0
+ECPG.US,D,20110531,000000,32.34,33.16,32.07,33.09,678754,0
+ECPG.US,D,20110601,000000,33.05,33.05,32.69,32.86,187424,0
+ECPG.US,D,20110602,000000,32.95,32.96,32.65,32.86,126009,0
+ECPG.US,D,20110603,000000,32.51,32.8,32.25,32.35,168690,0
+ECPG.US,D,20110606,000000,32.26,32.89,32.26,32.33,152489,0
+ECPG.US,D,20110607,000000,32.29,32.5,32.02,32.04,73856,0
+ECPG.US,D,20110608,000000,32,32.19,31.05,31.57,60240,0
+ECPG.US,D,20110609,000000,31.61,33,31.16,32.91,193011,0
+ECPG.US,D,20110610,000000,32.9,32.97,31.12,31.27,130382,0
+ECPG.US,D,20110613,000000,31.43,32.01,30.48,30.65,90550,0
+ECPG.US,D,20110614,000000,31.27,32.48,30.92,31.99,143425,0
+ECPG.US,D,20110615,000000,31.5,31.95,29.9,30,193383,0
+ECPG.US,D,20110616,000000,30.24,30.74,29.11,29.82,207587,0
+ECPG.US,D,20110617,000000,30.13,30.67,29.46,29.61,147213,0
+ECPG.US,D,20110620,000000,29.51,30.02,29.51,29.98,160890,0
+ECPG.US,D,20110621,000000,30.24,30.99,30.24,30.54,87782,0
+ECPG.US,D,20110622,000000,30.01,30.77,29.84,30.34,126763,0
+ECPG.US,D,20110623,000000,29.94,30.36,29.76,30.24,80035,0
+ECPG.US,D,20110624,000000,30.26,30.26,29.03,29.34,404408,0
+ECPG.US,D,20110627,000000,29.3,30,29.3,29.71,143596,0
+ECPG.US,D,20110628,000000,29.56,30.22,29.19,29.96,154439,0
+ECPG.US,D,20110629,000000,30.16,30.95,29.72,30.28,97833,0
+ECPG.US,D,20110630,000000,30.42,30.98,30.05,30.72,131870,0
+ECPG.US,D,20110701,000000,30.78,31.21,30.68,31.09,133590,0
+ECPG.US,D,20110705,000000,31.04,31.78,30.89,31.01,86479,0
+ECPG.US,D,20110706,000000,30.86,31.58,30.71,31.21,97947,0
+ECPG.US,D,20110707,000000,31.49,31.72,31.07,31.18,89811,0
+ECPG.US,D,20110708,000000,30.73,30.98,25.27,26.53,1409130,0
+ECPG.US,D,20110711,000000,27.4,28.62,27.4,28.39,698873,0
+ECPG.US,D,20110712,000000,28.34,28.89,27.9,28.02,220385,0
+ECPG.US,D,20110713,000000,28.2,28.59,27.63,27.84,159588,0
+ECPG.US,D,20110714,000000,27.55,27.92,25.5,25.87,408200,0
+ECPG.US,D,20110715,000000,26.08,27.49,25.45,27.48,242924,0
+ECPG.US,D,20110718,000000,27.1,27.41,26.11,26.45,186204,0
+ECPG.US,D,20110719,000000,26.51,27.3,26.51,27.25,204478,0
+ECPG.US,D,20110720,000000,27.25,27.52,26.02,27.05,143336,0
+ECPG.US,D,20110721,000000,28.65,28.65,27.84,28.46,515132,0
+ECPG.US,D,20110722,000000,28.51,28.59,27.89,28.37,127416,0
+ECPG.US,D,20110725,000000,27.96,28.42,27.96,28.08,106012,0
+ECPG.US,D,20110726,000000,28.61,28.61,27.99,28.13,132729,0
+ECPG.US,D,20110727,000000,28.07,28.38,26.5,26.95,1830251,0
+ECPG.US,D,20110728,000000,26.85,27.6,26.39,27.43,240467,0
+ECPG.US,D,20110729,000000,27.03,27.71,26.75,27.35,130195,0
+ECPG.US,D,20110801,000000,27.75,28.64,26.97,28.25,251716,0
+ECPG.US,D,20110802,000000,27.06,27.46,23.32,24.75,954971,0
+ECPG.US,D,20110803,000000,24.75,24.89,23.56,24.8,132778,0
+ECPG.US,D,20110804,000000,24.46,25,22.99,23.1,172730,0
+ECPG.US,D,20110805,000000,23.45,23.45,21.87,22.28,196178,0
+ECPG.US,D,20110808,000000,21.54,21.95,19.84,19.85,258603,0
+ECPG.US,D,20110809,000000,20.22,21.65,19,21.61,382054,0
+ECPG.US,D,20110810,000000,20.97,21.48,19.88,20.16,205253,0
+ECPG.US,D,20110811,000000,20.32,22.21,19.73,21.82,176455,0
+ECPG.US,D,20110812,000000,22.09,22.32,21.22,22.31,207079,0
+ECPG.US,D,20110815,000000,22.76,22.98,22.38,22.82,194822,0
+ECPG.US,D,20110816,000000,22.42,22.42,20.73,21.09,171086,0
+ECPG.US,D,20110817,000000,21.26,21.74,21.2,21.63,144204,0
+ECPG.US,D,20110818,000000,21.35,21.35,20.02,20.07,144959,0
+ECPG.US,D,20110819,000000,19.97,20.45,19.61,19.67,130541,0
+ECPG.US,D,20110822,000000,19.89,20.28,18.96,19.32,100818,0
+ECPG.US,D,20110823,000000,19.47,21.11,19.04,21.08,147317,0
+ECPG.US,D,20110824,000000,20.98,21.92,20.95,21.76,151416,0
+ECPG.US,D,20110825,000000,22.04,22.26,21.04,21.45,194271,0
+ECPG.US,D,20110826,000000,21.25,22.39,20.69,22.28,193390,0
+ECPG.US,D,20110829,000000,22.67,23.28,22.46,23.24,208656,0
+ECPG.US,D,20110830,000000,23.01,23.91,22.73,23.9,133805,0
+ECPG.US,D,20110831,000000,24.07,24.26,23.06,23.67,210092,0
+ECPG.US,D,20110901,000000,23.67,24.17,22.77,22.95,190219,0
+ECPG.US,D,20110902,000000,22.3,22.35,21.89,22.25,138431,0
+ECPG.US,D,20110906,000000,21.4,22.37,21.4,22.31,223262,0
+ECPG.US,D,20110907,000000,22.79,22.88,22.33,22.66,108092,0
+ECPG.US,D,20110908,000000,22.55,22.86,22.35,22.51,115782,0
+ECPG.US,D,20110909,000000,22.15,22.57,22.1,22.35,220654,0
+ECPG.US,D,20110912,000000,21.89,22.86,21.89,22.8,130331,0
+ECPG.US,D,20110913,000000,22.93,23.5,22.69,23.23,134006,0
+ECPG.US,D,20110914,000000,23.52,23.91,22.84,23.52,88932,0
+ECPG.US,D,20110915,000000,23.85,23.85,23.21,23.27,134644,0
+ECPG.US,D,20110916,000000,23.28,24.16,23.13,24.12,390323,0
+ECPG.US,D,20110919,000000,23.59,24.75,23.4,23.9,78581,0
+ECPG.US,D,20110920,000000,24.17,24.42,22.69,22.7,145172,0
+ECPG.US,D,20110921,000000,22.72,23.3,22.03,22.16,407126,0
+ECPG.US,D,20110922,000000,21.84,22.27,21.13,21.62,209337,0
+ECPG.US,D,20110923,000000,22.43,22.43,21.44,22.19,253801,0
+ECPG.US,D,20110926,000000,23.82,23.82,21.52,22.69,68383,0
+ECPG.US,D,20110927,000000,23.29,23.66,22.3,22.52,81369,0
+ECPG.US,D,20110928,000000,23.2,23.2,21.82,21.92,98725,0
+ECPG.US,D,20110929,000000,22.55,23.22,21.91,22.79,81679,0
+ECPG.US,D,20110930,000000,22.33,22.59,21.79,21.85,87724,0
+ECPG.US,D,20111003,000000,21.78,22.13,20.81,20.87,296140,0
+ECPG.US,D,20111004,000000,20.86,22.46,20.68,22.42,162013,0
+ECPG.US,D,20111005,000000,22.65,23.32,22.16,23.05,178636,0
+ECPG.US,D,20111006,000000,23.01,24.35,23.01,24.27,74031,0
+ECPG.US,D,20111007,000000,24.33,25.21,23.63,24.66,143200,0
+ECPG.US,D,20111010,000000,25.24,26.01,25.02,25.99,141114,0
+ECPG.US,D,20111011,000000,25.64,26.15,25.3,26.03,108278,0
+ECPG.US,D,20111012,000000,26.63,27,26.18,26.29,125492,0
+ECPG.US,D,20111013,000000,26.02,26.55,25.55,26.38,66853,0
+ECPG.US,D,20111014,000000,26.79,26.92,26.15,26.7,59842,0
+ECPG.US,D,20111017,000000,26.43,26.67,24.61,24.71,81406,0
+ECPG.US,D,20111018,000000,24.96,26.29,24.58,26.1,58008,0
+ECPG.US,D,20111019,000000,25.98,26.37,25.45,25.82,159069,0
+ECPG.US,D,20111020,000000,25.64,25.85,25.13,25.51,125684,0
+ECPG.US,D,20111021,000000,26.01,26.33,25.6,25.96,192464,0
+ECPG.US,D,20111024,000000,26.27,27.15,26.01,27.1,136047,0
+ECPG.US,D,20111025,000000,26.97,27.36,26.5,26.87,138794,0
+ECPG.US,D,20111026,000000,27.32,28.01,26.94,27.74,158137,0
+ECPG.US,D,20111027,000000,27.9,28.5,26.89,27.55,369687,0
+ECPG.US,D,20111028,000000,27.27,27.51,26.92,27.07,261770,0
+ECPG.US,D,20111031,000000,26.29,27.5,26.29,27.09,224685,0
+ECPG.US,D,20111101,000000,25.96,26.49,25.63,25.74,147409,0
+ECPG.US,D,20111102,000000,26.31,26.36,25.46,26.1,107825,0
+ECPG.US,D,20111103,000000,23.25,24.35,22.14,24.24,3795371,0
+ECPG.US,D,20111104,000000,24.06,24.44,23.51,24.09,370089,0
+ECPG.US,D,20111107,000000,23.94,24.1,23.4,24.07,186338,0
+ECPG.US,D,20111108,000000,24.07,24.23,23.26,23.71,396589,0
+ECPG.US,D,20111109,000000,23,23.9,22.71,23.46,352694,0
+ECPG.US,D,20111110,000000,23.72,23.72,23.04,23.43,263250,0
+ECPG.US,D,20111111,000000,23.6,23.75,23.45,23.62,151335,0
+ECPG.US,D,20111114,000000,23.56,23.65,23.22,23.27,184086,0
+ECPG.US,D,20111115,000000,23.12,23.64,23.05,23.42,195952,0
+ECPG.US,D,20111116,000000,23.14,23.28,22.87,22.97,269683,0
+ECPG.US,D,20111117,000000,23.05,23.11,22.48,22.71,156113,0
+ECPG.US,D,20111118,000000,22.72,23.05,21.93,22.15,116272,0
+ECPG.US,D,20111121,000000,21.53,21.69,20.67,20.72,224979,0
+ECPG.US,D,20111122,000000,20.56,20.74,20.05,20.44,173886,0
+ECPG.US,D,20111123,000000,20.24,20.24,19.8,20.05,333617,0
+ECPG.US,D,20111125,000000,19.96,20.3,19.96,20.16,62384,0
+ECPG.US,D,20111128,000000,21.24,21.28,20.53,20.96,192166,0
+ECPG.US,D,20111129,000000,20.93,21.18,20.58,20.85,126813,0
+ECPG.US,D,20111130,000000,21.24,21.96,21.24,21.8,189057,0
+ECPG.US,D,20111201,000000,21.56,21.89,21.05,21.05,191575,0
+ECPG.US,D,20111202,000000,21.66,21.7,20.75,20.8,142004,0
+ECPG.US,D,20111205,000000,21.24,21.94,21.09,21.6,169716,0
+ECPG.US,D,20111206,000000,21.59,21.65,21.29,21.41,126390,0
+ECPG.US,D,20111207,000000,21.27,21.78,20.71,21.72,119195,0
+ECPG.US,D,20111208,000000,21.4,21.7,21.18,21.18,154774,0
+ECPG.US,D,20111209,000000,21.34,22.09,21.3,22.03,118884,0
+ECPG.US,D,20111212,000000,21.29,21.76,20.96,21.43,163522,0
+ECPG.US,D,20111213,000000,21.58,21.58,20.2,20.41,365113,0
+ECPG.US,D,20111214,000000,20.27,20.27,19.81,19.86,219880,0
+ECPG.US,D,20111215,000000,20.05,20.17,19.63,19.72,208442,0
+ECPG.US,D,20111216,000000,19.82,20.22,19.63,19.88,278005,0
+ECPG.US,D,20111219,000000,20.02,20.08,19.4,19.54,123446,0
+ECPG.US,D,20111220,000000,19.66,20.79,19.66,20.63,151729,0
+ECPG.US,D,20111221,000000,20.64,20.79,20.17,20.66,79015,0
+ECPG.US,D,20111222,000000,20.7,21.08,20.18,20.98,94394,0
+ECPG.US,D,20111223,000000,21.07,21.58,20.81,21.53,111362,0
+ECPG.US,D,20111227,000000,21.5,21.53,21.21,21.49,88666,0
+ECPG.US,D,20111228,000000,21.45,21.46,20.88,20.94,71063,0
+ECPG.US,D,20111229,000000,21.01,21.51,20.88,21.5,122970,0
+ECPG.US,D,20111230,000000,21.44,21.62,21.154,21.26,130533,0
+ECPG.US,D,20120103,000000,21.32,22.37,21.32,22.33,206968,0
+ECPG.US,D,20120104,000000,22.14,22.14,21.23,21.35,116441,0
+ECPG.US,D,20120105,000000,21.35,21.91,20.87,21.74,79518,0
+ECPG.US,D,20120106,000000,21.75,22.19,21.39,21.68,207508,0
+ECPG.US,D,20120109,000000,21.81,21.81,21.27,21.48,74965,0
+ECPG.US,D,20120110,000000,21.78,22.14,21.52,22.07,90737,0
+ECPG.US,D,20120111,000000,22.1,22.46,21.93,22.42,114935,0
+ECPG.US,D,20120112,000000,22.55,22.69,22.04,22.35,81569,0
+ECPG.US,D,20120113,000000,22.11,22.48,22.03,22.27,107098,0
+ECPG.US,D,20120117,000000,22.4,22.77,22.17,22.39,109001,0
+ECPG.US,D,20120118,000000,22.16,22.65,22.13,22.52,148856,0
+ECPG.US,D,20120119,000000,22.65,22.65,22.45,22.6,66184,0
+ECPG.US,D,20120120,000000,22.53,23.03,22.53,22.96,71377,0
+ECPG.US,D,20120123,000000,22.99,23.15,22.69,23.12,54710,0
+ECPG.US,D,20120124,000000,22.8,23.24,22.66,23.08,116704,0
+ECPG.US,D,20120125,000000,22.74,23.37,22.74,23.01,101111,0
+ECPG.US,D,20120126,000000,22.85,23.25,22.85,23.06,99447,0
+ECPG.US,D,20120127,000000,23.21,23.5,22.96,23.48,68476,0
+ECPG.US,D,20120130,000000,23.48,24.19,23.02,23.5,191917,0
+ECPG.US,D,20120131,000000,23.68,24.01,23.02,23.5,115648,0
+ECPG.US,D,20120201,000000,23.63,24.35,23.43,24.27,130513,0
+ECPG.US,D,20120202,000000,24.13,24.44,24.03,24.3,98362,0
+ECPG.US,D,20120203,000000,24.4,24.86,24.34,24.35,155739,0
+ECPG.US,D,20120206,000000,24.14,24.37,23.75,24.19,120734,0
+ECPG.US,D,20120207,000000,24.02,24.52,23.94,24.46,100776,0
+ECPG.US,D,20120208,000000,24.43,24.48,23.58,23.99,255492,0
+ECPG.US,D,20120209,000000,23.99,24.02,23.53,23.75,202550,0
+ECPG.US,D,20120210,000000,23.53,23.84,23.28,23.44,144665,0
+ECPG.US,D,20120213,000000,23.96,24.06,23.22,23.9,129600,0
+ECPG.US,D,20120214,000000,23.86,24.31,23.8,24.1,159111,0
+ECPG.US,D,20120215,000000,24,24.38,23.97,24.04,182056,0
+ECPG.US,D,20120216,000000,24.33,24.91,23.96,24.56,99781,0
+ECPG.US,D,20120217,000000,24.7,24.75,24.47,24.6,73228,0
+ECPG.US,D,20120221,000000,24.57,24.73,24.31,24.52,107308,0
+ECPG.US,D,20120222,000000,24.27,24.46,23.77,23.79,59917,0
+ECPG.US,D,20120223,000000,23.71,24.02,23.61,23.8,44747,0
+ECPG.US,D,20120224,000000,24.06,24.06,23.25,23.42,49155,0
+ECPG.US,D,20120227,000000,23.06,23.24,22.83,22.99,90610,0
+ECPG.US,D,20120228,000000,23.1,23.11,22.66,22.85,76906,0
+ECPG.US,D,20120229,000000,23.04,23.15,22.28,22.28,83170,0
+ECPG.US,D,20120301,000000,22.45,22.56,22.32,22.39,105426,0
+ECPG.US,D,20120302,000000,22.42,22.42,21.67,21.99,86339,0
+ECPG.US,D,20120305,000000,21.99,22.31,21.64,21.94,173622,0
+ECPG.US,D,20120306,000000,21.6,22.34,21.6,21.96,169792,0
+ECPG.US,D,20120307,000000,21.96,22.39,21.95,22.13,49926,0
+ECPG.US,D,20120308,000000,22.26,22.26,21.89,22.11,38495,0
+ECPG.US,D,20120309,000000,22.06,22.52,21.64,22.35,174155,0
+ECPG.US,D,20120312,000000,22.37,22.43,22,22.24,63311,0
+ECPG.US,D,20120313,000000,22.39,23.4,22.25,23.19,269089,0
+ECPG.US,D,20120314,000000,23.12,23.3,22.78,22.88,56404,0
+ECPG.US,D,20120315,000000,22.87,23.19,22.68,22.89,53100,0
+ECPG.US,D,20120316,000000,22.79,22.96,22.31,22.59,103755,0
+ECPG.US,D,20120319,000000,22.5,22.6,22.2,22.22,128202,0
+ECPG.US,D,20120320,000000,22.03,22.08,21.7,21.82,88335,0
+ECPG.US,D,20120321,000000,21.93,22.49,21.67,21.86,84579,0
+ECPG.US,D,20120322,000000,21.45,21.62,20.99,21.01,167375,0
+ECPG.US,D,20120323,000000,21.2,21.35,20.9,21.29,154867,0
+ECPG.US,D,20120326,000000,21.56,22.34,21.48,22.24,101241,0
+ECPG.US,D,20120327,000000,22.26,22.7,22.24,22.38,82011,0
+ECPG.US,D,20120328,000000,22.39,22.47,22.13,22.24,74882,0
+ECPG.US,D,20120329,000000,22.14,22.42,22,22.19,58023,0
+ECPG.US,D,20120330,000000,22.42,22.7,22.22,22.55,143359,0
+ECPG.US,D,20120402,000000,22.32,22.8,22.25,22.74,186392,0
+ECPG.US,D,20120403,000000,22.72,22.78,22.31,22.75,154613,0
+ECPG.US,D,20120404,000000,22.5,22.55,22,22.04,69288,0
+ECPG.US,D,20120405,000000,21.89,22.08,21.69,22,41063,0
+ECPG.US,D,20120409,000000,21.73,21.8,21.46,21.71,67565,0
+ECPG.US,D,20120410,000000,21.61,21.72,21.42,21.49,84462,0
+ECPG.US,D,20120411,000000,21.69,22.17,21.49,21.96,86111,0
+ECPG.US,D,20120412,000000,21.93,22.26,21.93,22.22,81527,0
+ECPG.US,D,20120413,000000,22.11,22.21,21.72,21.8,56189,0
+ECPG.US,D,20120416,000000,21.93,21.99,21.46,21.65,43899,0
+ECPG.US,D,20120417,000000,21.88,22.37,21.62,21.79,64613,0
+ECPG.US,D,20120418,000000,21.69,21.85,21.45,21.78,77757,0
+ECPG.US,D,20120419,000000,21.78,21.93,21.49,21.75,66205,0
+ECPG.US,D,20120420,000000,22.29,22.3,21.73,22.03,111546,0
+ECPG.US,D,20120423,000000,21.76,22.19,21.76,22.07,72227,0
+ECPG.US,D,20120424,000000,22.02,22.42,21.92,22.01,180970,0
+ECPG.US,D,20120425,000000,22.29,22.56,22.08,22.28,147517,0
+ECPG.US,D,20120426,000000,22.27,22.56,21.74,22.35,184192,0
+ECPG.US,D,20120427,000000,22.4,23.73,22.18,23.53,230521,0
+ECPG.US,D,20120430,000000,23.56,23.74,23.31,23.7,90480,0
+ECPG.US,D,20120501,000000,23.65,24.75,23.65,23.82,133172,0
+ECPG.US,D,20120502,000000,23.6,24.17,23.3,24.07,81985,0
+ECPG.US,D,20120503,000000,24.04,24.04,23.46,23.74,51341,0
+ECPG.US,D,20120504,000000,23.54,23.64,23.03,23.11,44419,0
+ECPG.US,D,20120507,000000,23.05,23.34,22.85,23.12,39567,0
+ECPG.US,D,20120508,000000,22.89,23.83,22.77,23.68,103252,0
+ECPG.US,D,20120509,000000,23.33,24.38,23.08,24.21,264070,0
+ECPG.US,D,20120510,000000,24.51,26.21,24.4,25.64,354671,0
+ECPG.US,D,20120511,000000,25.37,25.99,25.37,25.5,107941,0
+ECPG.US,D,20120514,000000,25.29,25.6,25.12,25.35,142894,0
+ECPG.US,D,20120515,000000,25.3,25.5,25.11,25.2,77635,0
+ECPG.US,D,20120516,000000,25.24,25.4,25.1,25.16,117192,0
+ECPG.US,D,20120517,000000,25.11,25.26,24.8,24.81,42021,0
+ECPG.US,D,20120518,000000,24.74,25.18,24.18,24.44,71514,0
+ECPG.US,D,20120521,000000,24.53,25.04,24.53,25,112475,0
+ECPG.US,D,20120522,000000,25.08,25.13,24.08,24.25,119270,0
+ECPG.US,D,20120523,000000,23.96,24.33,23.76,24.23,38724,0
+ECPG.US,D,20120524,000000,24.27,24.28,23.91,24.23,24179,0
+ECPG.US,D,20120525,000000,24.33,24.36,23.96,24.16,39104,0
+ECPG.US,D,20120529,000000,24.28,24.92,23.98,24.83,161373,0
+ECPG.US,D,20120530,000000,24.53,24.87,24.36,24.57,64179,0
+ECPG.US,D,20120531,000000,24.51,24.53,23.95,24.24,269478,0
+ECPG.US,D,20120601,000000,23.68,24.11,23.54,23.75,78328,0
+ECPG.US,D,20120604,000000,23.87,24.33,23.59,24.21,102242,0
+ECPG.US,D,20120605,000000,24.06,24.95,24.03,24.86,76017,0
+ECPG.US,D,20120606,000000,25.06,26.16,25.06,26.05,123949,0
+ECPG.US,D,20120607,000000,26.36,28.13,26.12,27.32,571411,0
+ECPG.US,D,20120608,000000,27.11,27.47,27.01,27.33,124854,0
+ECPG.US,D,20120611,000000,27.38,27.53,27.03,27.06,187926,0
+ECPG.US,D,20120612,000000,27.3,27.67,26.96,27.48,94856,0
+ECPG.US,D,20120613,000000,27.49,28,26.98,27.61,188207,0
+ECPG.US,D,20120614,000000,27.48,27.85,27.34,27.57,108959,0
+ECPG.US,D,20120615,000000,27.6,27.75,27.49,27.65,137249,0
+ECPG.US,D,20120618,000000,27.4,28.3,27.4,28.25,127326,0
+ECPG.US,D,20120619,000000,28.3,28.83,28.03,28.4,173707,0
+ECPG.US,D,20120620,000000,28.36,28.74,28.36,28.7,194354,0
+ECPG.US,D,20120621,000000,28.69,28.89,28.25,28.43,178475,0
+ECPG.US,D,20120622,000000,28.59,29.59,28.4,29.16,975127,0
+ECPG.US,D,20120625,000000,28.81,28.86,28.49,28.74,122029,0
+ECPG.US,D,20120626,000000,28.7,28.96,27.53,28.31,402489,0
+ECPG.US,D,20120627,000000,28.27,29.23,28.25,29.07,169872,0
+ECPG.US,D,20120628,000000,28.75,28.97,28.39,28.88,105405,0
+ECPG.US,D,20120629,000000,29.51,29.64,29.34,29.62,123965,0
+ECPG.US,D,20120702,000000,29.54,30.06,29.49,30.03,199943,0
+ECPG.US,D,20120703,000000,30.08,30.24,29.95,30.08,114954,0
+ECPG.US,D,20120705,000000,30.07,30.19,29.87,29.98,163629,0
+ECPG.US,D,20120706,000000,29.64,30.05,29.45,30.02,86845,0
+ECPG.US,D,20120709,000000,30.02,30.16,29.75,30,126839,0
+ECPG.US,D,20120710,000000,30.2,30.35,29.84,29.92,51182,0
+ECPG.US,D,20120711,000000,29.89,30.09,29.48,29.99,82643,0
+ECPG.US,D,20120712,000000,29.65,30,29.33,29.86,57096,0
+ECPG.US,D,20120713,000000,29.94,30.32,29.64,29.7,57136,0
+ECPG.US,D,20120716,000000,29.6,29.6,29.28,29.38,70100,0
+ECPG.US,D,20120717,000000,29.47,29.67,29.24,29.64,86444,0
+ECPG.US,D,20120718,000000,29.64,30,29.64,29.81,34389,0
+ECPG.US,D,20120719,000000,29.86,30.03,29.58,29.69,41566,0
+ECPG.US,D,20120720,000000,29.56,29.91,29.56,29.61,62227,0
+ECPG.US,D,20120723,000000,29.05,29.66,28.54,28.83,72892,0
+ECPG.US,D,20120724,000000,28.8,29.04,27.64,28.02,118282,0
+ECPG.US,D,20120725,000000,28.14,28.29,27.64,27.85,72212,0
+ECPG.US,D,20120726,000000,28,28.24,27.62,28.12,93618,0
+ECPG.US,D,20120727,000000,28.14,28.38,28.1,28.23,87910,0
+ECPG.US,D,20120730,000000,28.27,28.35,27.65,28.14,60295,0
+ECPG.US,D,20120731,000000,27.97,28.35,27.85,28,80818,0
+ECPG.US,D,20120801,000000,28.25,28.25,27.33,27.58,96204,0
+ECPG.US,D,20120802,000000,27.5,29.84,27.13,29.19,315634,0
+ECPG.US,D,20120803,000000,30.19,30.47,29.27,29.8,273607,0
+ECPG.US,D,20120806,000000,29.97,30.3,29.91,30.1,129548,0
+ECPG.US,D,20120807,000000,30.24,30.36,29.82,29.95,90755,0
+ECPG.US,D,20120808,000000,28.45,29.64,28.17,28.5,506751,0
+ECPG.US,D,20120809,000000,28.55,28.6,28.43,28.5,113796,0
+ECPG.US,D,20120810,000000,28.39,28.59,28.11,28.32,70907,0
+ECPG.US,D,20120813,000000,28.19,28.5,28,28.5,60040,0
+ECPG.US,D,20120814,000000,28.56,28.56,27.95,28.34,113714,0
+ECPG.US,D,20120815,000000,28.2,28.49,27.95,28.24,93338,0
+ECPG.US,D,20120816,000000,28.25,29.48,27.81,29.26,138437,0
+ECPG.US,D,20120817,000000,29.15,29.52,29.01,29.32,87573,0
+ECPG.US,D,20120820,000000,29.37,29.59,29.18,29.49,229282,0
+ECPG.US,D,20120821,000000,29.51,29.7,28.93,29.01,218562,0
+ECPG.US,D,20120822,000000,29,29.02,28.11,28.2,131301,0
+ECPG.US,D,20120823,000000,28.26,28.26,27.78,28.03,143846,0
+ECPG.US,D,20120824,000000,28.03,28.5,27.98,28.26,117740,0
+ECPG.US,D,20120827,000000,28.49,28.49,27.96,28.05,63360,0
+ECPG.US,D,20120828,000000,28,28.31,28,28.08,70880,0
+ECPG.US,D,20120829,000000,28.18,28.18,27.88,28.01,95871,0
+ECPG.US,D,20120830,000000,27.9,28,27.71,27.87,37480,0
+ECPG.US,D,20120831,000000,28.1,28.1,27.86,28.03,45470,0
+ECPG.US,D,20120904,000000,28,28.45,27.82,28.25,147313,0
+ECPG.US,D,20120905,000000,28.2,28.53,27.011,28.39,69237,0
+ECPG.US,D,20120906,000000,28.58,29.2,28.44,29.01,155754,0
+ECPG.US,D,20120907,000000,29.15,29.15,28.47,28.69,131785,0
+ECPG.US,D,20120910,000000,28.63,28.8,28.34,28.54,142975,0
+ECPG.US,D,20120911,000000,28.55,29.82,28.55,29.29,170031,0
+ECPG.US,D,20120912,000000,29.37,29.74,28.55,29.33,136152,0
+ECPG.US,D,20120913,000000,29.28,29.72,28.94,29.71,195385,0
+ECPG.US,D,20120914,000000,29.89,30.61,29.7,30.04,199405,0
+ECPG.US,D,20120917,000000,30.01,30.54,29.39,30.41,141100,0
+ECPG.US,D,20120918,000000,30.66,30.91,30.28,30.54,176882,0
+ECPG.US,D,20120919,000000,30.7,30.7,29.82,30.17,99504,0
+ECPG.US,D,20120920,000000,30,30.13,29.13,29.22,138399,0
+ECPG.US,D,20120921,000000,29.58,30.04,29.41,29.84,324124,0
+ECPG.US,D,20120924,000000,29.83,29.83,29.07,29.18,93670,0
+ECPG.US,D,20120925,000000,29.3,29.37,28.28,28.35,103531,0
+ECPG.US,D,20120926,000000,28.28,28.38,27.7,28.29,99568,0
+ECPG.US,D,20120927,000000,28.34,28.37,27.86,28.28,123518,0
+ECPG.US,D,20120928,000000,28.16,28.45,27.91,28.26,108453,0
+ECPG.US,D,20121001,000000,28.3,28.86,28.08,28.85,186942,0
+ECPG.US,D,20121002,000000,29.03,29.37,28.235,28.3,153479,0
+ECPG.US,D,20121003,000000,28.49,28.64,27.94,28.22,285743,0
+ECPG.US,D,20121004,000000,28.35,28.6,27.94,28.55,56484,0
+ECPG.US,D,20121005,000000,28.62,28.88,28.24,28.25,74652,0
+ECPG.US,D,20121008,000000,28.1,28.12,27.81,27.92,34629,0
+ECPG.US,D,20121009,000000,28.02,28.06,27.15,27.21,94220,0
+ECPG.US,D,20121010,000000,27.19,27.298,26.325,27.17,107907,0
+ECPG.US,D,20121011,000000,27.4,27.91,27.34,27.69,81348,0
+ECPG.US,D,20121012,000000,27.66,28.06,27.6,28.02,159486,0
+ECPG.US,D,20121015,000000,28.44,29.07,28.12,28.99,273039,0
+ECPG.US,D,20121016,000000,29.11,29.28,28.34,28.66,176255,0
+ECPG.US,D,20121017,000000,28.58,28.84,28.187,28.46,105689,0
+ECPG.US,D,20121018,000000,28.37,29.27,28.37,28.77,280635,0
+ECPG.US,D,20121019,000000,28.52,28.58,27.58,28.06,105209,0
+ECPG.US,D,20121022,000000,28.06,28.06,27.39,27.42,71899,0
+ECPG.US,D,20121023,000000,27.25,27.565,26.77,27.37,78665,0
+ECPG.US,D,20121024,000000,27.46,27.72,26.78,27.38,100522,0
+ECPG.US,D,20121025,000000,27.54,28.34,27.35,28.23,166562,0
+ECPG.US,D,20121026,000000,28.15,29.21,28.01,28.35,112981,0
+ECPG.US,D,20121031,000000,28.49,29.505,28.37,29,134911,0
+ECPG.US,D,20121101,000000,29.13,29.21,28.41,28.81,181623,0
+ECPG.US,D,20121102,000000,29.18,29.22,25.51,26.62,747878,0
+ECPG.US,D,20121105,000000,26.03,26.87,26.03,26.35,175656,0
+ECPG.US,D,20121106,000000,26.37,27.11,26.31,27.06,118339,0
+ECPG.US,D,20121107,000000,26.69,26.88,26.26,26.27,322542,0
+ECPG.US,D,20121108,000000,25.97,26.23,25.16,25.16,176213,0
+ECPG.US,D,20121109,000000,25.01,25.79,24.96,25.24,169887,0
+ECPG.US,D,20121112,000000,25.38,25.69,25.11,25.39,158999,0
+ECPG.US,D,20121113,000000,25.18,25.64,25.09,25.23,56204,0
+ECPG.US,D,20121114,000000,25.26,25.34,24.34,24.45,248732,0
+ECPG.US,D,20121115,000000,24.82,25.91,24.63,25.77,177266,0
+ECPG.US,D,20121116,000000,26.07,26.32,25.37,26.26,137100,0
+ECPG.US,D,20121119,000000,26.58,26.81,26.23,26.36,131673,0
+ECPG.US,D,20121120,000000,26.23,26.6,25.06,25.25,187153,0
+ECPG.US,D,20121121,000000,25.35,25.82,25.08,25.51,2570402,0
+ECPG.US,D,20121123,000000,25.56,26.02,25.56,26.02,33939,0
+ECPG.US,D,20121126,000000,26.04,26.045,25.6,25.7,121219,0
+ECPG.US,D,20121127,000000,25.74,25.89,25.57,25.66,205142,0
+ECPG.US,D,20121128,000000,25.61,25.71,25.23,25.62,87074,0
+ECPG.US,D,20121129,000000,25.85,26.11,25.66,25.68,170340,0
+ECPG.US,D,20121130,000000,25.78,26.59,25.72,26.58,236912,0
+ECPG.US,D,20121203,000000,26.82,26.96,26.134,26.66,263980,0
+ECPG.US,D,20121204,000000,26.79,27.37,26.48,26.69,264928,0
+ECPG.US,D,20121205,000000,26.72,27.05,26.24,26.65,358400,0
+ECPG.US,D,20121206,000000,26.63,27.4,26.58,27.17,266369,0
+ECPG.US,D,20121207,000000,27.37,27.45,26.78,27.4,304869,0
+ECPG.US,D,20121210,000000,27.36,28.19,26.77,28.15,298313,0
+ECPG.US,D,20121211,000000,28.08,28.37,27.95,28.25,204376,0
+ECPG.US,D,20121212,000000,28.29,29.04,28.29,28.76,311610,0
+ECPG.US,D,20121213,000000,28.59,29.14,28.59,28.9,294098,0
+ECPG.US,D,20121214,000000,28.76,29.21,28.59,28.83,561449,0
+ECPG.US,D,20121217,000000,29.11,29.25,28.49,28.71,187237,0
+ECPG.US,D,20121218,000000,28.69,28.95,28.52,28.94,108193,0
+ECPG.US,D,20121219,000000,29.04,29.14,28.69,28.87,105243,0
+ECPG.US,D,20121220,000000,29,29.46,28.84,29.24,285468,0
+ECPG.US,D,20121221,000000,28.618,29.69,28.59,29.56,435642,0
+ECPG.US,D,20121224,000000,29.6,29.7,29.19,29.4,83198,0
+ECPG.US,D,20121226,000000,29.44,29.75,29.32,29.57,189581,0
+ECPG.US,D,20121227,000000,29.56,29.77,29.31,29.65,187854,0
+ECPG.US,D,20121228,000000,29.49,30.16,29.488,29.95,140685,0
+ECPG.US,D,20121231,000000,29.9,30.72,29.66,30.62,149544,0
+ECPG.US,D,20130102,000000,31.32,31.34,30.31,30.71,323020,0
+ECPG.US,D,20130103,000000,30.73,30.987,30.27,30.48,256501,0
+ECPG.US,D,20130104,000000,30.66,30.96,30.45,30.54,168352,0
+ECPG.US,D,20130107,000000,30.5,30.55,30.1,30.15,151295,0
+ECPG.US,D,20130108,000000,30.29,31.49,30.15,31.06,434947,0
+ECPG.US,D,20130109,000000,31.23,31.38,30.45,30.45,261044,0
+ECPG.US,D,20130110,000000,30.77,30.895,30.23,30.44,170793,0
+ECPG.US,D,20130111,000000,30.5,30.64,30.02,30.25,62658,0
+ECPG.US,D,20130114,000000,30.17,30.51,30,30,103299,0
+ECPG.US,D,20130115,000000,29.92,30.5,29.83,30.45,268255,0
+ECPG.US,D,20130116,000000,30.47,30.5,30.01,30.26,258747,0
+ECPG.US,D,20130117,000000,30.98,30.98,30.14,30.21,235970,0
+ECPG.US,D,20130118,000000,30.25,30.28,29.33,29.61,323679,0
+ECPG.US,D,20130122,000000,29.43,29.62,29.38,29.46,185905,0
+ECPG.US,D,20130123,000000,29.4,29.47,29.09,29.12,98513,0
+ECPG.US,D,20130124,000000,29.08,29.25,28.77,28.92,219477,0
+ECPG.US,D,20130125,000000,29,30.04,29,29.63,715023,0
+ECPG.US,D,20130128,000000,29.74,30.38,29.56,30.11,486541,0
+ECPG.US,D,20130129,000000,29.7,30.2,29.697,30.19,195456,0
+ECPG.US,D,20130130,000000,29.78,30.38,29.78,30.06,228987,0
+ECPG.US,D,20130131,000000,30,30.29,29.87,30.09,144199,0
+ECPG.US,D,20130201,000000,30.12,30.76,30.12,30.44,148440,0
+ECPG.US,D,20130204,000000,30.34,30.63,30.2,30.3,116861,0
+ECPG.US,D,20130205,000000,30.2,30.74,30.02,30.58,259217,0
+ECPG.US,D,20130206,000000,30.51,30.815,30.336,30.72,68011,0
+ECPG.US,D,20130207,000000,30.72,30.72,30.11,30.49,191667,0
+ECPG.US,D,20130208,000000,30.44,31,30.44,30.72,54594,0
+ECPG.US,D,20130211,000000,30.48,30.8,30.48,30.65,78695,0
+ECPG.US,D,20130212,000000,30.85,31.12,30.71,30.93,108125,0
+ECPG.US,D,20130213,000000,30.93,31.36,30.8,31.3,232123,0
+ECPG.US,D,20130214,000000,31.7,33.07,30.88,32.69,250754,0
+ECPG.US,D,20130215,000000,32.9,32.9,31.85,32.17,310569,0
+ECPG.US,D,20130219,000000,32.18,32.44,32,32.36,83049,0
+ECPG.US,D,20130220,000000,32.4,32.61,32.18,32.23,231092,0
+ECPG.US,D,20130221,000000,32.1,32.15,31.71,31.9,144428,0
+ECPG.US,D,20130222,000000,32.36,32.61,31.5,31.81,182151,0
+ECPG.US,D,20130225,000000,31.98,32.21,31.28,31.34,132305,0
+ECPG.US,D,20130226,000000,31.51,31.51,27.88,29.08,784248,0
+ECPG.US,D,20130227,000000,29,29.88,28.87,29.78,592357,0
+ECPG.US,D,20130228,000000,29.69,29.96,29.455,29.55,270571,0
+ECPG.US,D,20130301,000000,29.39,29.88,29,29.82,246108,0
+ECPG.US,D,20130304,000000,29.77,30.13,29.41,29.86,141459,0
+ECPG.US,D,20130305,000000,30.02,30.3,29.675,30.07,140835,0
+ECPG.US,D,20130306,000000,30.2,31.67,30.2,30.88,283441,0
+ECPG.US,D,20130307,000000,30.89,31.34,30.89,31.22,213163,0
+ECPG.US,D,20130308,000000,31.55,31.55,30.81,31.08,182012,0
+ECPG.US,D,20130311,000000,31.02,31.1,30.47,30.55,108769,0
+ECPG.US,D,20130312,000000,30.53,30.53,29.59,29.9,212415,0
+ECPG.US,D,20130313,000000,29.97,29.97,29.47,29.9,156500,0
+ECPG.US,D,20130314,000000,29.88,30.31,29.74,30.29,216301,0
+ECPG.US,D,20130315,000000,30.31,30.77,30.31,30.65,217935,0
+ECPG.US,D,20130318,000000,30.45,30.78,30.43,30.5,133360,0
+ECPG.US,D,20130319,000000,30.62,30.72,30.36,30.51,465717,0
+ECPG.US,D,20130320,000000,30.71,30.8,30.3,30.45,83782,0
+ECPG.US,D,20130321,000000,30.24,30.44,29.61,29.7,129870,0
+ECPG.US,D,20130322,000000,29.75,29.81,28.86,29.36,423524,0
+ECPG.US,D,20130325,000000,29.48,29.92,29.248,29.62,75374,0
+ECPG.US,D,20130326,000000,29.92,30.07,29.75,30,60433,0
+ECPG.US,D,20130327,000000,29.8,30.01,29.53,29.67,118486,0
+ECPG.US,D,20130328,000000,29.74,30.21,29.511,30.1,148538,0
+ECPG.US,D,20130401,000000,30.1,30.14,29.05,29.62,277798,0
+ECPG.US,D,20130402,000000,29.77,30.02,29.26,29.31,78944,0
+ECPG.US,D,20130403,000000,29.28,29.47,29.04,29.05,192849,0
+ECPG.US,D,20130404,000000,29.11,29.11,28.63,28.87,68546,0
+ECPG.US,D,20130405,000000,28.52,28.75,28.27,28.53,129799,0
+ECPG.US,D,20130408,000000,28.62,28.98,28.224,28.9,143668,0
+ECPG.US,D,20130409,000000,28.9,28.9,28.4,28.59,118227,0
+ECPG.US,D,20130410,000000,28.68,29.33,28.503,28.84,133356,0
+ECPG.US,D,20130411,000000,28.76,29,28.58,28.97,209464,0
+ECPG.US,D,20130412,000000,28.93,29.1,28.8,28.97,128682,0
+ECPG.US,D,20130415,000000,29.05,29.05,27.85,28,210916,0
+ECPG.US,D,20130416,000000,27.824,28.263,27.824,28.12,142660,0
+ECPG.US,D,20130417,000000,27.97,27.97,27.35,27.57,343321,0
+ECPG.US,D,20130418,000000,27.6,27.7,27.06,27.22,134133,0
+ECPG.US,D,20130419,000000,27.24,27.31,26.981,27.13,177227,0
+ECPG.US,D,20130422,000000,27.13,27.25,26.93,27.03,174988,0
+ECPG.US,D,20130423,000000,27.04,27.71,26.84,27.6,342236,0
+ECPG.US,D,20130424,000000,27.66,28.34,27.63,27.92,236686,0
+ECPG.US,D,20130425,000000,28.26,28.56,27.94,28.3,213758,0
+ECPG.US,D,20130426,000000,28.15,28.355,27.975,28.2,179608,0
+ECPG.US,D,20130429,000000,28.2,28.5,28,28.25,320221,0
+ECPG.US,D,20130430,000000,28.15,28.56,28,28.49,159253,0
+ECPG.US,D,20130501,000000,28.49,28.68,28.19,28.56,252937,0
+ECPG.US,D,20130502,000000,28.59,29.53,28.58,29.44,299121,0
+ECPG.US,D,20130503,000000,29.68,29.89,29.39,29.74,176581,0
+ECPG.US,D,20130506,000000,29.76,29.88,29.41,29.8,104902,0
+ECPG.US,D,20130507,000000,29.76,30.06,29.62,30.04,105002,0
+ECPG.US,D,20130508,000000,30.04,30.05,29.52,29.9,151671,0
+ECPG.US,D,20130509,000000,30,30.205,29.915,30.16,164121,0
+ECPG.US,D,20130510,000000,31,31.39,30.21,31.1,559907,0
+ECPG.US,D,20130513,000000,30.96,31.292,30.8,30.91,96617,0
+ECPG.US,D,20130514,000000,30.91,31.37,30.82,31.32,215479,0
+ECPG.US,D,20130515,000000,31.32,32.85,31.06,32.78,295020,0
+ECPG.US,D,20130516,000000,32.79,33.36,32.49,33.01,187616,0
+ECPG.US,D,20130517,000000,33.05,33.44,32.85,33.12,148588,0
+ECPG.US,D,20130520,000000,32.88,33.1,32.75,33.04,161574,0
+ECPG.US,D,20130521,000000,33.13,33.5,32.98,33.3,102983,0
+ECPG.US,D,20130522,000000,33.29,33.75,32.64,32.84,230221,0
+ECPG.US,D,20130523,000000,32.53,33.69,32.2,33.33,236780,0
+ECPG.US,D,20130524,000000,33.33,34.12,32.97,34,179231,0
+ECPG.US,D,20130528,000000,34.32,35.165,34.31,35,210776,0
+ECPG.US,D,20130529,000000,34.7,35.41,34.7,35.13,273286,0
+ECPG.US,D,20130530,000000,35.21,36.35,35.01,35.86,297912,0
+ECPG.US,D,20130531,000000,35.7,35.95,35.31,35.67,260782,0
+ECPG.US,D,20130603,000000,35.56,36.47,35.22,36.36,237340,0
+ECPG.US,D,20130604,000000,36.44,36.747,36.1,36.43,295927,0
+ECPG.US,D,20130605,000000,36.28,36.48,35.54,35.85,185073,0
+ECPG.US,D,20130606,000000,35.97,36.83,35.73,36.49,289393,0
+ECPG.US,D,20130607,000000,36.75,37.5,36.338,37.27,149405,0
+ECPG.US,D,20130610,000000,36.41,37.2,36.41,37.16,293695,0
+ECPG.US,D,20130611,000000,36.77,37.03,36.42,36.98,207218,0
+ECPG.US,D,20130612,000000,37.06,37.61,37.06,37.3,288647,0
+ECPG.US,D,20130613,000000,37.39,38.66,36.96,38.3,556839,0
+ECPG.US,D,20130614,000000,37.95,38,36.01,37.36,649959,0
+ECPG.US,D,20130617,000000,37.1,37.3,36.27,36.97,499310,0
+ECPG.US,D,20130618,000000,36.91,36.91,35.11,35.17,653966,0
+ECPG.US,D,20130619,000000,35.17,35.26,34.49,34.57,2278559,0
+ECPG.US,D,20130620,000000,34.17,34.83,34.13,34.25,510699,0
+ECPG.US,D,20130621,000000,34.41,34.84,34.135,34.32,478912,0
+ECPG.US,D,20130624,000000,34.19,34.19,32.82,33.35,333280,0
+ECPG.US,D,20130625,000000,33.68,33.91,33.15,33.25,292483,0
+ECPG.US,D,20130626,000000,33.42,33.83,32.935,33.06,269764,0
+ECPG.US,D,20130627,000000,33.21,33.73,33.14,33.61,238940,0
+ECPG.US,D,20130628,000000,33.46,33.792,33.02,33.11,618228,0
+ECPG.US,D,20130701,000000,33.24,33.94,33.12,33.65,251210,0
+ECPG.US,D,20130702,000000,33.858,33.941,33.28,33.85,362619,0
+ECPG.US,D,20130703,000000,33.78,34.1,33.47,33.91,191084,0
+ECPG.US,D,20130705,000000,34.01,34.25,33.96,34.24,175139,0
+ECPG.US,D,20130708,000000,34.44,34.45,33.28,33.55,275194,0
+ECPG.US,D,20130709,000000,34.28,34.7,33.93,34.13,241104,0
+ECPG.US,D,20130710,000000,34.05,34.39,33.13,33.5,244035,0
+ECPG.US,D,20130711,000000,33.76,33.76,32.86,33.13,277913,0
+ECPG.US,D,20130712,000000,33.09,33.21,32.68,32.96,136783,0
+ECPG.US,D,20130715,000000,32.96,33.45,32.85,33.04,189315,0
+ECPG.US,D,20130716,000000,33.1,33.77,32.87,33.77,241099,0
+ECPG.US,D,20130717,000000,33.96,35.16,33.89,35,290339,0
+ECPG.US,D,20130718,000000,35.24,35.54,34.72,35.07,484114,0
+ECPG.US,D,20130719,000000,34.89,35.38,34.79,34.95,178261,0
+ECPG.US,D,20130722,000000,34.82,35.21,34.62,35.15,209392,0
+ECPG.US,D,20130723,000000,35.17,35.34,34.9,35.34,246512,0
+ECPG.US,D,20130724,000000,35.41,35.88,35.28,35.72,164652,0
+ECPG.US,D,20130725,000000,35.75,36.8,35.72,36.5,252045,0
+ECPG.US,D,20130726,000000,36.29,36.95,36.013,36.75,135426,0
+ECPG.US,D,20130729,000000,36.7,37.21,36.35,36.7,237909,0
+ECPG.US,D,20130730,000000,36.74,37.65,36.49,36.88,377231,0
+ECPG.US,D,20130731,000000,36.92,39.44,36.876,38.86,797482,0
+ECPG.US,D,20130801,000000,39.09,39.78,38.93,39.53,271142,0
+ECPG.US,D,20130802,000000,39.38,40.62,39.38,40.37,261469,0
+ECPG.US,D,20130805,000000,40.35,40.48,39.7,39.95,261541,0
+ECPG.US,D,20130806,000000,39.91,40.086,39.62,39.96,185359,0
+ECPG.US,D,20130807,000000,39.82,39.98,39.27,39.83,226621,0
+ECPG.US,D,20130808,000000,40.46,40.46,39.9,39.96,214724,0
+ECPG.US,D,20130809,000000,40,44.86,39.64,44.29,872327,0
+ECPG.US,D,20130812,000000,44.19,44.989,43.85,44.19,525283,0
+ECPG.US,D,20130813,000000,44,44.31,43.4,43.75,415117,0
+ECPG.US,D,20130814,000000,43.78,45.16,43.557,44.67,498428,0
+ECPG.US,D,20130815,000000,44.3,44.3,43.68,44.09,264436,0
+ECPG.US,D,20130816,000000,43.77,44.3,43.6,43.95,532485,0
+ECPG.US,D,20130819,000000,43.85,43.94,43.5,43.54,262959,0
+ECPG.US,D,20130820,000000,43.699,43.89,43.01,43.57,249176,0
+ECPG.US,D,20130821,000000,43.5,43.8,43.25,43.61,264211,0
+ECPG.US,D,20130822,000000,43.61,43.96,43.29,43.67,92293,0
+ECPG.US,D,20130823,000000,43.68,43.81,43.5,43.63,88510,0
+ECPG.US,D,20130826,000000,43.59,43.66,43.25,43.42,223852,0
+ECPG.US,D,20130827,000000,43.17,43.36,42.35,42.82,184661,0
+ECPG.US,D,20130828,000000,42.72,43.46,42.45,43.03,262125,0
+ECPG.US,D,20130829,000000,42.96,43.22,42.43,42.65,104300,0
+ECPG.US,D,20130830,000000,42.55,43,42.29,42.87,179604,0
+ECPG.US,D,20130903,000000,43.12,43.12,42.18,42.57,88045,0
+ECPG.US,D,20130904,000000,42.57,43.19,42.45,42.96,246168,0
+ECPG.US,D,20130905,000000,43.7,44.1,42.69,43.75,216339,0
+ECPG.US,D,20130906,000000,43.9,44.35,43.41,43.56,144316,0
+ECPG.US,D,20130909,000000,43.55,44.16,43.36,43.6,129388,0
+ECPG.US,D,20130910,000000,43.7,44.16,43.6,43.86,191083,0
+ECPG.US,D,20130911,000000,43.79,43.79,43.45,43.53,91156,0
+ECPG.US,D,20130912,000000,43.28,43.68,43.25,43.39,129955,0
+ECPG.US,D,20130913,000000,43.4,43.55,43.21,43.35,188622,0
+ECPG.US,D,20130916,000000,43.72,43.96,43.4,43.43,109014,0
+ECPG.US,D,20130917,000000,43.26,44.14,43.26,44.1,277133,0
+ECPG.US,D,20130918,000000,44.1,45,42.53,44.89,240380,0
+ECPG.US,D,20130919,000000,44.97,45.996,44.97,45.44,196778,0
+ECPG.US,D,20130920,000000,45.75,46.97,45.61,46.37,486875,0
+ECPG.US,D,20130923,000000,46.17,46.25,45.75,45.91,206100,0
+ECPG.US,D,20130924,000000,46.07,46.74,45.81,46.2,158400,0
+ECPG.US,D,20130925,000000,46.3,46.3,45.42,45.49,122700,0
+ECPG.US,D,20130926,000000,45.68,45.85,45.01,45.48,124400,0
+ECPG.US,D,20130927,000000,45.26,45.69,45.12,45.6,134986,0
+ECPG.US,D,20130930,000000,45.38,45.87,45.02,45.77,151301,0
+ECPG.US,D,20131001,000000,45.92,46.92,45.77,46.88,92564,0
+ECPG.US,D,20131002,000000,46.81,48.31,46.81,48.11,278000,0
+ECPG.US,D,20131003,000000,48.02,48.62,46.76,47.24,334800,0
+ECPG.US,D,20131004,000000,47.11,47.52,46.78,46.85,256600,0
+ECPG.US,D,20131007,000000,46.66,46.67,45.84,46.03,222300,0
+ECPG.US,D,20131008,000000,45.96,46.35,45.29,46.33,328800,0
+ECPG.US,D,20131009,000000,46.38,46.58,46.05,46.17,229300,0
+ECPG.US,D,20131010,000000,46.57,47.76,46.57,47.64,444047,0
+ECPG.US,D,20131011,000000,47.72,48.14,47.32,48.12,149667,0
+ECPG.US,D,20131014,000000,47.99,49.06,47.82,48.97,218834,0
+ECPG.US,D,20131015,000000,49.01,49.84,48.71,49.07,603557,0
+ECPG.US,D,20131016,000000,49.23,49.64,47.96,48.22,338240,0
+ECPG.US,D,20131017,000000,48.1,48.64,48,48.3,182600,0
+ECPG.US,D,20131018,000000,48.59,49.12,48,48.69,144500,0
+ECPG.US,D,20131021,000000,48.86,49.24,48.78,48.88,99800,0
+ECPG.US,D,20131022,000000,49,49.05,48.08,48.32,455400,0
+ECPG.US,D,20131023,000000,48.14,48.49,47.09,48.36,215200,0
+ECPG.US,D,20131024,000000,48.33,50.11,48.03,49.68,135700,0
+ECPG.US,D,20131025,000000,49.83,49.9,49.42,49.59,166800,0
+ECPG.US,D,20131028,000000,49.4,50.15,49.32,49.81,139200,0
+ECPG.US,D,20131029,000000,50.01,50.44,49.6,50.28,191900,0
+ECPG.US,D,20131030,000000,50.28,50.92,49.91,50.51,170500,0
+ECPG.US,D,20131031,000000,50.51,50.51,48.21,48.85,612125,0
+ECPG.US,D,20131101,000000,48.77,49.2,47.11,47.38,377500,0
+ECPG.US,D,20131104,000000,47.43,48.42,47.07,47.3,435300,0
+ECPG.US,D,20131105,000000,47.23,47.8,46.95,47.08,231563,0
+ECPG.US,D,20131106,000000,47.38,47.48,46.52,47,98400,0
+ECPG.US,D,20131107,000000,47,47,45.68,45.92,226500,0
+ECPG.US,D,20131108,000000,50.49,51.95,46.72,47.45,1256700,0
+ECPG.US,D,20131111,000000,47.5,47.93,47.1,47.63,268250,0
+ECPG.US,D,20131112,000000,47.84,48.17,47.17,47.6,256519,0
+ECPG.US,D,20131113,000000,47.43,47.43,46.003,46.89,257760,0
+ECPG.US,D,20131114,000000,46.94,47.67,46.45,47.33,211400,0
+ECPG.US,D,20131115,000000,47.23,47.55,46.6,47.31,150700,0
+ECPG.US,D,20131118,000000,47.3,47.6,46.18,46.68,166800,0
+ECPG.US,D,20131119,000000,46.67,46.975,46.14,46.38,100307,0
+ECPG.US,D,20131120,000000,46.5,46.8,46,46.16,240100,0
+ECPG.US,D,20131121,000000,46.16,47.11,45.9,46.68,295700,0
+ECPG.US,D,20131122,000000,46.88,47.09,46.44,46.68,299300,0
+ECPG.US,D,20131125,000000,46.69,47.12,46.15,47.04,249100,0
+ECPG.US,D,20131126,000000,46.97,47.18,46.57,47.06,179700,0
+ECPG.US,D,20131127,000000,47.08,47.8,46.98,47.75,196200,0
+ECPG.US,D,20131129,000000,47.75,47.83,47.24,47.69,43896,0
+ECPG.US,D,20131202,000000,47.55,47.81,46.79,47.15,271100,0
+ECPG.US,D,20131203,000000,47.11,47.89,47.11,47.78,296400,0
+ECPG.US,D,20131204,000000,47.45,47.78,46.57,47.3,368916,0
+ECPG.US,D,20131205,000000,47.16,47.329,46.73,46.93,186011,0
+ECPG.US,D,20131206,000000,47.27,47.82,46.48,47.06,248800,0
+ECPG.US,D,20131209,000000,47.18,47.44,46.27,46.6,254300,0
+ECPG.US,D,20131210,000000,46.88,46.88,46.13,46.24,239000,0
+ECPG.US,D,20131211,000000,46.28,46.31,45.2,45.44,291200,0
+ECPG.US,D,20131212,000000,45.29,45.53,44.75,45.38,201000,0
+ECPG.US,D,20131213,000000,45.55,45.74,44.73,44.84,165200,0
+ECPG.US,D,20131216,000000,44.85,45.42,44.34,45.16,143100,0
+ECPG.US,D,20131217,000000,45.08,45.57,44.81,45.56,186323,0
+ECPG.US,D,20131218,000000,45.62,46.51,45.47,46.41,226100,0
+ECPG.US,D,20131219,000000,46.32,46.8,45.89,46.18,232400,0
+ECPG.US,D,20131220,000000,46.34,47.24,45.68,47.17,408500,0
+ECPG.US,D,20131223,000000,47.56,49.05,46.9,48.81,392300,0
+ECPG.US,D,20131224,000000,48.97,50.098,48.62,49.59,142253,0
+ECPG.US,D,20131226,000000,49.68,50.32,49.25,49.5,226400,0
+ECPG.US,D,20131227,000000,49.69,49.95,49.26,49.62,204700,0
+ECPG.US,D,20131230,000000,49.47,50.17,49.14,49.77,185300,0
+ECPG.US,D,20131231,000000,49.97,50.84,49.64,50.26,256600,0
+ECPG.US,D,20140102,000000,50.03,50.209,48.83,49.53,258739,0
+ECPG.US,D,20140103,000000,49.52,49.75,49.13,49.3,191139,0
+ECPG.US,D,20140106,000000,49.47,49.7,48.58,48.83,240500,0
+ECPG.US,D,20140107,000000,49.09,49.79,48.78,49.53,243500,0
+ECPG.US,D,20140108,000000,49.5,50.99,48.99,50.42,378900,0
+ECPG.US,D,20140109,000000,50.61,50.97,49.59,49.94,220800,0
+ECPG.US,D,20140110,000000,50.09,50.09,49.48,49.93,150900,0
+ECPG.US,D,20140113,000000,49.88,49.98,48.42,49.02,221200,0
+ECPG.US,D,20140114,000000,49.29,49.93,48.6,49.24,131800,0
+ECPG.US,D,20140115,000000,49.36,49.36,48.4,48.81,208400,0
+ECPG.US,D,20140116,000000,48.81,49.55,48.708,49.38,300984,0
+ECPG.US,D,20140117,000000,49.36,49.36,48.4,48.51,133600,0
+ECPG.US,D,20140121,000000,48.69,48.7,46.15,47.4,462200,0
+ECPG.US,D,20140122,000000,47.4,48.25,47.15,47.67,274600,0
+ECPG.US,D,20140123,000000,47.61,48.34,47.1,48.23,203800,0
+ECPG.US,D,20140124,000000,47.9,48.66,47.16,47.36,309504,0
+ECPG.US,D,20140127,000000,47.6,49.6,47.35,47.4,340500,0
+ECPG.US,D,20140128,000000,47.44,48.16,46.91,47.74,227247,0
+ECPG.US,D,20140129,000000,47.4,48.04,47.02,47.03,216100,0
+ECPG.US,D,20140130,000000,47.35,47.92,47.07,47.53,172100,0
+ECPG.US,D,20140131,000000,46.99,47.99,46.99,47.59,179809,0
+ECPG.US,D,20140203,000000,47.77,48.07,46.37,46.75,312158,0
+ECPG.US,D,20140204,000000,46.99,47.31,46.581,47.21,211864,0
+ECPG.US,D,20140205,000000,47.44,47.51,46.19,47.2,127983,0
+ECPG.US,D,20140206,000000,47.41,48.09,47.13,48,142779,0
+ECPG.US,D,20140207,000000,48.14,49.18,47.97,49.04,251617,0
+ECPG.US,D,20140210,000000,49.12,49.99,48.04,49.07,225138,0
+ECPG.US,D,20140211,000000,49.29,49.39,48.54,49.03,132014,0
+ECPG.US,D,20140212,000000,49.18,50.12,48.96,49.585,294355,0
+ECPG.US,D,20140213,000000,49.67,51.2,49.23,50.64,205786,0
+ECPG.US,D,20140214,000000,51.2,51.308,50.105,51.1,138215,0
+ECPG.US,D,20140218,000000,51.27,51.29,49.3,49.96,234797,0
+ECPG.US,D,20140219,000000,49.92,50.07,49.02,49.13,138837,0
+ECPG.US,D,20140220,000000,49.17,49.67,48.89,49.3,289379,0
+ECPG.US,D,20140221,000000,49.45,49.63,49.01,49.21,265538,0
+ECPG.US,D,20140224,000000,49.42,49.53,49.16,49.22,524658,0
+ECPG.US,D,20140225,000000,49.26,50.23,48.83,49.46,320591,0
+ECPG.US,D,20140226,000000,48.69,51.11,48.69,50,834514,0
+ECPG.US,D,20140227,000000,49.95,50.5,49.25,49.67,287638,0
+ECPG.US,D,20140228,000000,49.75,49.93,47.84,48.62,294769,0
+ECPG.US,D,20140303,000000,48.23,48.72,48.01,48.44,184924,0
+ECPG.US,D,20140304,000000,48.94,49.75,48.86,49.33,237990,0
+ECPG.US,D,20140305,000000,47.79,47.92,46.85,47.51,770659,0
+ECPG.US,D,20140306,000000,47.54,49.13,47.27,48.71,1679666,0
+ECPG.US,D,20140307,000000,49.11,49.44,48.32,48.69,479459,0
+ECPG.US,D,20140310,000000,48.72,49.12,47.76,48.82,516468,0
+ECPG.US,D,20140311,000000,48.81,49.351,48.51,48.81,298957,0
+ECPG.US,D,20140312,000000,48.5,48.575,47.92,48.42,268884,0
+ECPG.US,D,20140313,000000,48.33,48.38,47.07,47.11,425868,0
+ECPG.US,D,20140314,000000,46.79,47.52,46.55,47.27,367538,0
+ECPG.US,D,20140317,000000,47.57,48.05,47.154,47.25,149265,0
+ECPG.US,D,20140318,000000,47.37,47.5,47.046,47.25,416320,0
+ECPG.US,D,20140319,000000,47.36,47.45,46.79,47.22,286178,0
+ECPG.US,D,20140320,000000,47.12,47.53,46.56,47.01,396030,0
+ECPG.US,D,20140321,000000,47.35,47.35,46.09,46.43,434193,0
+ECPG.US,D,20140324,000000,46.58,46.88,45.639,46.27,240116,0
+ECPG.US,D,20140325,000000,46.49,46.852,45.82,46.03,168020,0
+ECPG.US,D,20140326,000000,46.23,46.23,45.24,45.24,288100,0
+ECPG.US,D,20140327,000000,45.4,45.61,45.19,45.33,479802,0
+ECPG.US,D,20140328,000000,45.48,45.48,45.05,45.25,249611,0
+ECPG.US,D,20140331,000000,45.47,45.9,45.12,45.7,234317,0
+ECPG.US,D,20140401,000000,45.59,46.32,45.59,46.06,319352,0
+ECPG.US,D,20140402,000000,45.98,46.55,45.85,46.47,338999,0
+ECPG.US,D,20140403,000000,46.54,46.78,46,46.23,269755,0
+ECPG.US,D,20140404,000000,46.56,46.68,45,45.44,234443,0
+ECPG.US,D,20140407,000000,45.15,45.52,44.94,45.09,331865,0
+ECPG.US,D,20140408,000000,44.88,45.505,44.5,44.97,401457,0
+ECPG.US,D,20140409,000000,45,45.48,44.77,45.17,306323,0
+ECPG.US,D,20140410,000000,45.1,45.47,44.29,44.43,289168,0
+ECPG.US,D,20140411,000000,44.26,45,44.005,44.5,331210,0
+ECPG.US,D,20140414,000000,44.57,45,43.97,44.495,271230,0
+ECPG.US,D,20140415,000000,44.31,44.86,43.59,44.12,332721,0
+ECPG.US,D,20140416,000000,44.4,45,43.67,44.47,195858,0
+ECPG.US,D,20140417,000000,44.47,45.33,44.09,45.16,204998,0
+ECPG.US,D,20140421,000000,45.11,45.609,44.735,45.54,228514,0
+ECPG.US,D,20140422,000000,45.61,45.77,45.21,45.58,277495,0
+ECPG.US,D,20140423,000000,45.46,45.87,45.17,45.48,249238,0
+ECPG.US,D,20140424,000000,45.8,45.93,44.71,45.01,247613,0
+ECPG.US,D,20140425,000000,44.87,44.97,43.61,43.73,241263,0
+ECPG.US,D,20140428,000000,43.88,44.38,42.9,43.23,268860,0
+ECPG.US,D,20140429,000000,43.46,43.85,42.93,42.96,243855,0
+ECPG.US,D,20140430,000000,42.53,43.27,42.01,43.22,262504,0
+ECPG.US,D,20140501,000000,43.23,43.82,42.44,43.78,362296,0
+ECPG.US,D,20140502,000000,43.78,44.71,43.78,44.45,296908,0
+ECPG.US,D,20140505,000000,44.13,44.14,42.91,43.38,170375,0
+ECPG.US,D,20140506,000000,43.19,43.7,42.91,43.3,385686,0
+ECPG.US,D,20140507,000000,43.44,43.64,42.5,43.53,307687,0
+ECPG.US,D,20140508,000000,43.32,43.73,42.8,43.17,171428,0
+ECPG.US,D,20140509,000000,45,45.35,44,44.76,360219,0
+ECPG.US,D,20140512,000000,44.95,44.96,43.89,44.22,280166,0
+ECPG.US,D,20140513,000000,44.23,44.375,43.68,43.68,385910,0
+ECPG.US,D,20140514,000000,43.6,43.63,42.74,42.8,425735,0
+ECPG.US,D,20140515,000000,42.81,43.19,40.65,41.31,660031,0
+ECPG.US,D,20140516,000000,41.79,41.79,40.95,41.36,435489,0
+ECPG.US,D,20140519,000000,41.14,41.96,40.97,41.7,469903,0
+ECPG.US,D,20140520,000000,41.66,41.69,40.7,40.86,385739,0
+ECPG.US,D,20140521,000000,41.14,41.65,40.616,41.34,228899,0
+ECPG.US,D,20140522,000000,41.41,42.1,41.2,41.87,151223,0
+ECPG.US,D,20140523,000000,41.99,42.87,41.89,42.58,266873,0
+ECPG.US,D,20140527,000000,42.83,44.59,42.6,44.53,359512,0
+ECPG.US,D,20140528,000000,44.47,44.47,43.8,43.93,177397,0
+ECPG.US,D,20140529,000000,44.12,44.12,43.34,43.77,113974,0
+ECPG.US,D,20140530,000000,43.85,43.85,43.2,43.29,121500,0
+ECPG.US,D,20140602,000000,45.17,45.17,42.9,43.1,195716,0
+ECPG.US,D,20140603,000000,42.99,43.18,42.4,42.91,172765,0
+ECPG.US,D,20140604,000000,42.69,43.28,42.44,43.19,81476,0
+ECPG.US,D,20140605,000000,43.35,44.14,43.09,43.98,171668,0
+ECPG.US,D,20140606,000000,43.7,44.9,43.7,44.87,153092,0
+ECPG.US,D,20140609,000000,44.7,45.33,44.7,45.29,230452,0
+ECPG.US,D,20140610,000000,45.21,45.45,44.77,45.45,94500,0
+ECPG.US,D,20140611,000000,45.34,45.49,45.05,45.25,180780,0
+ECPG.US,D,20140612,000000,45,45.06,44.4,44.65,166955,0
+ECPG.US,D,20140613,000000,44.64,44.84,44,44.77,193543,0
+ECPG.US,D,20140616,000000,44.4,44.88,43.92,44.59,202203,0
+ECPG.US,D,20140617,000000,44.61,45.7,44.52,45.27,290851,0
+ECPG.US,D,20140618,000000,45.22,45.41,44.79,45.3,125394,0
+ECPG.US,D,20140619,000000,45.38,45.45,44.845,45.24,79897,0
+ECPG.US,D,20140620,000000,45.42,45.55,44.8,45.46,204374,0
+ECPG.US,D,20140623,000000,45.55,45.61,44.82,45.46,105462,0
+ECPG.US,D,20140624,000000,45.29,45.86,44.98,45.14,151161,0
+ECPG.US,D,20140625,000000,45.06,45.21,44.67,45.19,101873,0
+ECPG.US,D,20140626,000000,45.15,45.15,44.69,45.02,90136,0
+ECPG.US,D,20140627,000000,44.97,45.58,44.97,45.47,261216,0
+ECPG.US,D,20140630,000000,45.3,45.44,44.93,45.42,174482,0
+ECPG.US,D,20140701,000000,45.54,46.39,45.48,45.99,222267,0
+ECPG.US,D,20140702,000000,45.91,46.4,45.7,45.89,141000,0
+ECPG.US,D,20140703,000000,45.98,46.09,45.44,45.88,74541,0
+ECPG.US,D,20140707,000000,45.68,46,44.76,45.01,127393,0
+ECPG.US,D,20140708,000000,44.84,44.87,44.34,44.805,181386,0
+ECPG.US,D,20140709,000000,44.9,45.23,44.4,44.75,197414,0
+ECPG.US,D,20140710,000000,44.02,44.33,43.55,44,164248,0
+ECPG.US,D,20140711,000000,43.8,43.984,43.33,43.49,185184,0
+ECPG.US,D,20140714,000000,43.9,43.9,43.28,43.48,154962,0
+ECPG.US,D,20140715,000000,43.59,43.8,42.68,42.89,131263,0
+ECPG.US,D,20140716,000000,43.16,43.33,42.83,43.02,170574,0
+ECPG.US,D,20140717,000000,43,43.27,42.46,42.63,124952,0
+ECPG.US,D,20140718,000000,42.42,42.98,42.1,42.93,225152,0
+ECPG.US,D,20140721,000000,42.64,42.73,42.08,42.13,139238,0
+ECPG.US,D,20140722,000000,42.3,43.03,42.106,42.93,222052,0
+ECPG.US,D,20140723,000000,42.87,43.32,42.572,42.92,212052,0
+ECPG.US,D,20140724,000000,42.61,43.3,42.6,42.79,203317,0
+ECPG.US,D,20140725,000000,42.42,43,42.42,42.84,132627,0
+ECPG.US,D,20140728,000000,42.67,42.91,42.24,42.83,93084,0
+ECPG.US,D,20140729,000000,42.89,43.15,42.72,42.87,147164,0
+ECPG.US,D,20140730,000000,43.18,43.41,42.674,43.29,119777,0
+ECPG.US,D,20140731,000000,43.67,43.67,42.1,42.48,174270,0
+ECPG.US,D,20140801,000000,42.56,42.77,42.1,42.59,284063,0
+ECPG.US,D,20140804,000000,42.72,42.838,42.04,42.54,268677,0
+ECPG.US,D,20140805,000000,42.3,43.16,42.17,43.1,150414,0
+ECPG.US,D,20140806,000000,42.78,43.24,42.62,43.052,276881,0
+ECPG.US,D,20140807,000000,43.15,43.6,42.89,43.16,170370,0
+ECPG.US,D,20140808,000000,43.81,44.47,42.62,43.7,294126,0
+ECPG.US,D,20140811,000000,43.95,44.51,43.84,44.18,189590,0
+ECPG.US,D,20140812,000000,44.04,44.6,43.36,43.77,216839,0
+ECPG.US,D,20140813,000000,43.77,43.77,43.02,43.34,197786,0
+ECPG.US,D,20140814,000000,43.54,43.92,42.993,43.87,321346,0
+ECPG.US,D,20140815,000000,44.15,44.28,43.32,43.71,445627,0
+ECPG.US,D,20140818,000000,43.9,44.54,43.9,44.45,280073,0
+ECPG.US,D,20140819,000000,44.3,44.83,44.18,44.65,227214,0
+ECPG.US,D,20140820,000000,44.58,44.705,44.05,44.23,92869,0
+ECPG.US,D,20140821,000000,44.39,44.63,43.87,44.45,246551,0
+ECPG.US,D,20140822,000000,44.43,44.7,44.14,44.33,222607,0
+ECPG.US,D,20140825,000000,44.31,44.465,43.9,44.19,210255,0
+ECPG.US,D,20140826,000000,44.1,44.54,44.07,44.33,218195,0
+ECPG.US,D,20140827,000000,44.35,44.66,44.11,44.3,172706,0
+ECPG.US,D,20140828,000000,44.23,44.24,43.85,44.14,159595,0
+ECPG.US,D,20140829,000000,44.18,44.42,43.99,44.39,251786,0
+ECPG.US,D,20140902,000000,44.58,45.05,44.28,44.82,116716,0
+ECPG.US,D,20140903,000000,45.1,45.3,44.73,45.09,175723,0
+ECPG.US,D,20140904,000000,44.86,45.865,44.8,45.61,541416,0
+ECPG.US,D,20140905,000000,45.46,45.75,45.2,45.69,223472,0
+ECPG.US,D,20140908,000000,45.57,46,45.3,45.58,191099,0
+ECPG.US,D,20140909,000000,45.45,45.64,45.21,45.45,195513,0
+ECPG.US,D,20140910,000000,45.45,45.64,45.32,45.57,204093,0
+ECPG.US,D,20140911,000000,45.29,45.85,45.29,45.83,150167,0
+ECPG.US,D,20140912,000000,45.86,45.86,45,45.24,167560,0
+ECPG.US,D,20140915,000000,45.2,45.58,44.51,44.7,168890,0
+ECPG.US,D,20140916,000000,44.54,45.08,44.4,45.03,215457,0
+ECPG.US,D,20140917,000000,44.81,45.32,44.81,45.09,223920,0
+ECPG.US,D,20140918,000000,45.25,45.62,44.95,45.6,135303,0
+ECPG.US,D,20140919,000000,45.65,45.95,45.39,45.65,980605,0
+ECPG.US,D,20140922,000000,45.47,46.03,45.2,45.29,165404,0
+ECPG.US,D,20140923,000000,45.18,45.28,44.95,45.06,346563,0
+ECPG.US,D,20140924,000000,45.04,45.27,44.77,45.21,133014,0
+ECPG.US,D,20140925,000000,44.9,45.15,44.42,44.71,226144,0
+ECPG.US,D,20140926,000000,44.78,45.33,44.45,45.05,249736,0
+ECPG.US,D,20140929,000000,44.72,45.034,44.41,44.83,340119,0
+ECPG.US,D,20140930,000000,44.88,44.98,44.16,44.31,701995,0
+ECPG.US,D,20141001,000000,44.18,44.5,43.67,44.26,207578,0
+ECPG.US,D,20141002,000000,43.94,44.84,43.9,44.5,634890,0
+ECPG.US,D,20141003,000000,44.9,45.11,44.02,44.1,216998,0
+ECPG.US,D,20141006,000000,44.5,44.5,43.6,43.85,133081,0
+ECPG.US,D,20141007,000000,43.67,43.67,42.94,43.1,316184,0
+ECPG.US,D,20141008,000000,43.03,43.42,42.355,43.21,319579,0
+ECPG.US,D,20141009,000000,43.25,43.41,42.43,42.5,193156,0
+ECPG.US,D,20141010,000000,42.31,43,41.49,41.63,348559,0
+ECPG.US,D,20141013,000000,41.63,42,41.26,41.41,214637,0
+ECPG.US,D,20141014,000000,41.61,42.09,41.16,41.63,320430,0
+ECPG.US,D,20141015,000000,41,41.89,40.79,41.48,412036,0
+ECPG.US,D,20141016,000000,40.81,41.92,40.77,41.675,341559,0
+ECPG.US,D,20141017,000000,42,42.61,41.494,41.99,279816,0
+ECPG.US,D,20141020,000000,41.9,42.74,41.6,42.4,243687,0
+ECPG.US,D,20141021,000000,42.6,43.03,41.904,42.92,124633,0
+ECPG.US,D,20141022,000000,42.72,43.265,42.32,42.35,112436,0
+ECPG.US,D,20141023,000000,42.78,43.39,42.78,42.9,131760,0
+ECPG.US,D,20141024,000000,43.02,43.25,42.71,42.89,111766,0
+ECPG.US,D,20141027,000000,42.85,43.25,42.43,43.11,103978,0
+ECPG.US,D,20141028,000000,43.09,44.7,43.085,44.54,384762,0
+ECPG.US,D,20141029,000000,44.5,44.83,44.02,44.22,191190,0
+ECPG.US,D,20141030,000000,44.4,45.24,44.02,44.8,276840,0
+ECPG.US,D,20141031,000000,45.45,45.59,44.88,45.51,319896,0
+ECPG.US,D,20141103,000000,45.6,45.66,44.98,45,243837,0
+ECPG.US,D,20141104,000000,45.29,45.33,44.64,44.85,186537,0
+ECPG.US,D,20141105,000000,45.07,45.45,44.64,45.12,108848,0
+ECPG.US,D,20141106,000000,45.23,45.26,44.62,44.85,142981,0
+ECPG.US,D,20141107,000000,45.61,46.18,44.86,45.41,246431,0
+ECPG.US,D,20141110,000000,45.59,45.72,44.93,45.23,379265,0
+ECPG.US,D,20141111,000000,45.34,45.4,44.93,45.32,131923,0
+ECPG.US,D,20141112,000000,45.27,45.84,45.13,45.73,102723,0
+ECPG.US,D,20141113,000000,45.66,45.89,45.123,45.23,105974,0
+ECPG.US,D,20141114,000000,45.27,45.33,44.43,44.62,117996,0
+ECPG.US,D,20141117,000000,44.46,45,44.27,44.53,235767,0
+ECPG.US,D,20141118,000000,44.57,44.97,44.1,44.68,482055,0
+ECPG.US,D,20141119,000000,44.505,44.575,43.26,43.4,227477,0
+ECPG.US,D,20141120,000000,43.09,43.34,42.31,42.4,211511,0
+ECPG.US,D,20141121,000000,42.67,43.66,42.17,42.32,296194,0
+ECPG.US,D,20141124,000000,42.31,42.67,42,42.21,281519,0
+ECPG.US,D,20141125,000000,42.79,43.49,42.48,43.39,421003,0
+ECPG.US,D,20141126,000000,43.41,43.85,43.23,43.29,204960,0
+ECPG.US,D,20141128,000000,43.24,43.31,42.78,42.91,139242,0
+ECPG.US,D,20141201,000000,42.89,42.9,41.82,41.94,262866,0
+ECPG.US,D,20141202,000000,42.03,42.31,40.92,41.36,392062,0
+ECPG.US,D,20141203,000000,41.33,41.33,40.42,40.82,403607,0
+ECPG.US,D,20141204,000000,40.92,40.92,39.99,40.28,406090,0
+ECPG.US,D,20141205,000000,40.3,40.81,40.22,40.59,225855,0
+ECPG.US,D,20141208,000000,40.42,41.31,40.08,40.13,192361,0
+ECPG.US,D,20141209,000000,39.74,41.06,39.71,40.81,227006,0
+ECPG.US,D,20141210,000000,40.62,41.11,40.13,40.44,388189,0
+ECPG.US,D,20141211,000000,40.49,41.33,40.32,40.44,151896,0
+ECPG.US,D,20141212,000000,40.02,40.46,39.62,40.04,175917,0
+ECPG.US,D,20141215,000000,41.32,41.35,40.23,40.47,204100,0
+ECPG.US,D,20141216,000000,40.38,41.27,40.31,40.81,242984,0
+ECPG.US,D,20141217,000000,40.82,42.08,40.53,42.05,237007,0
+ECPG.US,D,20141218,000000,42.55,42.67,41.91,42.56,273255,0
+ECPG.US,D,20141219,000000,42.65,42.87,42.18,42.51,409912,0
+ECPG.US,D,20141222,000000,42.41,43.54,42.41,43.36,236049,0
+ECPG.US,D,20141223,000000,43.7,44.08,43.16,43.92,182761,0
+ECPG.US,D,20141224,000000,43.91,43.91,43.355,43.81,64256,0
+ECPG.US,D,20141226,000000,43.86,44.15,43.5,44,130524,0
+ECPG.US,D,20141229,000000,44,44.28,43.83,44.05,102437,0
+ECPG.US,D,20141230,000000,43.915,44.252,43.83,44.22,195306,0
+ECPG.US,D,20141231,000000,44.35,44.62,44,44.4,198494,0
+ECPG.US,D,20150102,000000,44.61,44.66,43.671,43.86,247830,0
+ECPG.US,D,20150105,000000,43.85,44.05,42.99,43.54,162140,0
+ECPG.US,D,20150106,000000,43.58,43.58,41.945,42.83,312845,0
+ECPG.US,D,20150107,000000,42.98,43.5,42.68,42.99,223461,0
+ECPG.US,D,20150108,000000,44,44.15,43.04,43.59,231014,0
+ECPG.US,D,20150109,000000,43.44,43.91,43.24,43.75,199206,0
+ECPG.US,D,20150112,000000,43.62,43.76,42.59,43.15,183420,0
+ECPG.US,D,20150113,000000,43.37,43.88,42.725,43.15,242641,0
+ECPG.US,D,20150114,000000,42.74,43.18,42.48,43.14,252630,0
+ECPG.US,D,20150115,000000,43.14,43.16,42.47,42.58,154938,0
+ECPG.US,D,20150116,000000,42.44,43.58,42.36,43.12,216526,0
+ECPG.US,D,20150120,000000,42.54,43.29,42.52,42.74,152124,0
+ECPG.US,D,20150121,000000,42.72,43.353,42.68,42.71,279317,0
+ECPG.US,D,20150122,000000,42.76,43.24,42.19,42.52,304476,0
+ECPG.US,D,20150123,000000,42.47,42.64,41.7,41.95,162987,0
+ECPG.US,D,20150126,000000,41.81,41.95,41.06,41.58,206245,0
+ECPG.US,D,20150127,000000,41.17,41.49,40.73,40.81,262936,0
+ECPG.US,D,20150128,000000,41.01,41.01,39.32,39.59,488151,0
+ECPG.US,D,20150129,000000,39.47,39.47,38.12,38.77,436030,0
+ECPG.US,D,20150130,000000,38.56,38.65,37.08,37.22,263049,0
+ECPG.US,D,20150202,000000,37.2,38.09,36.4,37.96,324895,0
+ECPG.US,D,20150203,000000,37.99,39.83,37.99,39.59,264268,0
+ECPG.US,D,20150204,000000,39.21,39.77,39,39.21,142963,0
+ECPG.US,D,20150205,000000,39.24,39.75,39.05,39.61,113208,0
+ECPG.US,D,20150206,000000,39.61,39.69,39.25,39.62,210533,0
+ECPG.US,D,20150209,000000,39.55,40.05,39.38,39.39,195980,0
+ECPG.US,D,20150210,000000,39.7,40.434,39.15,39.79,140641,0
+ECPG.US,D,20150211,000000,39.6,40.44,39.41,40.3,172222,0
+ECPG.US,D,20150212,000000,40.94,41.45,40.42,40.93,217793,0
+ECPG.US,D,20150213,000000,41.41,41.64,40.9,41.44,177316,0
+ECPG.US,D,20150217,000000,41.5,41.85,40.05,40.81,277227,0
+ECPG.US,D,20150218,000000,40.72,41.95,40.63,41.67,273853,0
+ECPG.US,D,20150219,000000,41.5,42.4,41.2,42.04,166450,0
+ECPG.US,D,20150220,000000,42.15,43.35,41.62,43.01,394665,0
+ECPG.US,D,20150223,000000,43.03,43.18,42.36,43.14,186864,0
+ECPG.US,D,20150224,000000,43.08,44.34,43.04,43.25,213981,0
+ECPG.US,D,20150225,000000,42.814,43.5,42.814,43.41,146363,0
+ECPG.US,D,20150226,000000,43.9,44,42.59,42.65,337367,0
+ECPG.US,D,20150227,000000,43.12,43.12,38.71,39.97,1097829,0
+ECPG.US,D,20150302,000000,40,40.25,39.56,39.76,488500,0
+ECPG.US,D,20150303,000000,39.94,40.33,39.62,39.66,138300,0
+ECPG.US,D,20150304,000000,39.5,39.79,39.08,39.16,166100,0
+ECPG.US,D,20150305,000000,39.83,39.95,38.65,39.81,237400,0
+ECPG.US,D,20150306,000000,39.27,40.23,39.27,40.04,153100,0
+ECPG.US,D,20150309,000000,40.03,41.58,39.84,41.3,261500,0
+ECPG.US,D,20150310,000000,40.8,40.8,39.89,40.1,222500,0
+ECPG.US,D,20150311,000000,40.02,40.55,39.67,40.5,162500,0
+ECPG.US,D,20150312,000000,40.63,41.84,40.63,41.82,397200,0
+ECPG.US,D,20150313,000000,41.68,42.34,41.27,42.26,188100,0
+ECPG.US,D,20150316,000000,42.42,42.51,41.81,41.91,246400,0
+ECPG.US,D,20150317,000000,41.57,42.06,41.25,41.87,182200,0
+ECPG.US,D,20150318,000000,41.66,41.95,41,41.82,100300,0
+ECPG.US,D,20150319,000000,41.8,42.51,41.58,42.49,110500,0
+ECPG.US,D,20150320,000000,42.66,43.93,42.65,43.66,280000,0
+ECPG.US,D,20150323,000000,43.18,44.25,43.18,43.21,182800,0
+ECPG.US,D,20150324,000000,42.87,43.3,42.72,43,135900,0
+ECPG.US,D,20150325,000000,42.9,43.07,41.93,41.95,181800,0
+ECPG.US,D,20150326,000000,41.82,41.89,41.15,41.83,152800,0
+ECPG.US,D,20150327,000000,41.73,42.1,41.52,42.1,107300,0
+ECPG.US,D,20150330,000000,42.16,42.96,41.63,41.91,130900,0
+ECPG.US,D,20150331,000000,41.6,42.168,41.4,41.59,102775,0
+ECPG.US,D,20150401,000000,41.25,42.13,41.25,41.75,194000,0
+ECPG.US,D,20150402,000000,41.82,42,41.3,41.81,96900,0
+ECPG.US,D,20150406,000000,41.81,42.45,41.81,42.2,118700,0
+ECPG.US,D,20150407,000000,42.31,42.31,41.79,41.85,137729,0
+ECPG.US,D,20150408,000000,41.94,42.31,41.48,41.89,76300,0
+ECPG.US,D,20150409,000000,41.9,42.26,41.2,41.77,181602,0
+ECPG.US,D,20150410,000000,41.75,41.95,41.64,41.7,196500,0
+ECPG.US,D,20150413,000000,41.94,41.94,41.44,41.76,185700,0
+ECPG.US,D,20150414,000000,41.83,42,41.67,41.98,206400,0
+ECPG.US,D,20150415,000000,41.8,42.2,41.64,42,244593,0
+ECPG.US,D,20150416,000000,41.91,42.18,41.77,41.9,91705,0
+ECPG.US,D,20150417,000000,41.44,41.93,41.29,41.71,129000,0
+ECPG.US,D,20150420,000000,41.49,42.125,41.49,41.89,136406,0
+ECPG.US,D,20150421,000000,42.01,42.03,41.33,41.37,106893,0
+ECPG.US,D,20150422,000000,41.32,41.525,40.96,41.18,135247,0
+ECPG.US,D,20150423,000000,41.08,41.95,41.01,41.78,193500,0
+ECPG.US,D,20150424,000000,42.05,42.25,41.5,41.7,164939,0
+ECPG.US,D,20150427,000000,41.93,42.14,41.02,41.18,218100,0
+ECPG.US,D,20150428,000000,41.38,42.04,41.28,41.7,158741,0
+ECPG.US,D,20150429,000000,41.62,42,41.39,41.75,107800,0
+ECPG.US,D,20150430,000000,41.38,41.63,40.18,40.44,186200,0
+ECPG.US,D,20150501,000000,40.65,40.79,40.08,40.28,118600,0
+ECPG.US,D,20150504,000000,40.26,40.97,40.26,40.61,170700,0
+ECPG.US,D,20150505,000000,40.61,40.83,39.95,40.16,252800,0
+ECPG.US,D,20150506,000000,40.884,40.884,39.79,40.29,270793,0
+ECPG.US,D,20150507,000000,40.22,41.62,40.22,41.04,288055,0
+ECPG.US,D,20150508,000000,41.72,41.72,38.32,38.93,693500,0
+ECPG.US,D,20150511,000000,39,39.07,38.65,38.9,396700,0
+ECPG.US,D,20150512,000000,38.87,38.87,38.24,38.62,282857,0
+ECPG.US,D,20150513,000000,38.78,38.84,37.89,38.46,294300,0
+ECPG.US,D,20150514,000000,38.64,38.64,38.2,38.38,219600,0
+ECPG.US,D,20150515,000000,38.49,38.86,38.25,38.5,222180,0
+ECPG.US,D,20150518,000000,38.33,39.66,38.225,39.52,253478,0
+ECPG.US,D,20150519,000000,39.44,39.96,39.36,39.76,429018,0
+ECPG.US,D,20150520,000000,39.58,40,39.43,39.64,269700,0
+ECPG.US,D,20150521,000000,39.64,39.79,39.34,39.58,204600,0
+ECPG.US,D,20150522,000000,39.59,40.17,39.36,39.94,163200,0
+ECPG.US,D,20150526,000000,39.74,39.74,38.91,39.12,170416,0
+ECPG.US,D,20150527,000000,39.25,40,38.8,39.95,162400,0
+ECPG.US,D,20150528,000000,39.79,40.07,39.42,39.87,488243,0
+ECPG.US,D,20150529,000000,39.87,40,39.09,39.71,184600,0
+ECPG.US,D,20150601,000000,40.01,40.06,39.18,39.49,159940,0
+ECPG.US,D,20150602,000000,39.44,40.17,39.27,39.84,86932,0
+ECPG.US,D,20150603,000000,40.06,40.6,39.73,40.3,178000,0
+ECPG.US,D,20150604,000000,40.08,40.16,39.1,39.22,147300,0
+ECPG.US,D,20150605,000000,39.56,39.56,38.54,39.15,353800,0
+ECPG.US,D,20150608,000000,39.58,39.84,39.26,39.55,231000,0
+ECPG.US,D,20150609,000000,39.68,40.01,39.58,39.87,335574,0
+ECPG.US,D,20150610,000000,40.17,41.38,40.14,41.14,349538,0
+ECPG.US,D,20150611,000000,41.15,41.59,41.07,41.59,200460,0
+ECPG.US,D,20150612,000000,41.35,41.79,41.14,41.62,307300,0
+ECPG.US,D,20150615,000000,41.53,42.17,41.21,42.1,207500,0
+ECPG.US,D,20150616,000000,41.98,42.33,41.91,42.09,148600,0
+ECPG.US,D,20150617,000000,42.11,42.3,41.51,41.64,137800,0
+ECPG.US,D,20150618,000000,41.91,42.09,41.56,41.8,191800,0
+ECPG.US,D,20150619,000000,41.67,42.71,41.41,42.6,253500,0
+ECPG.US,D,20150622,000000,42.99,43.06,42.62,42.92,173200,0
+ECPG.US,D,20150623,000000,43.24,43.91,43.09,43.36,512146,0
+ECPG.US,D,20150624,000000,43.11,43.57,43.11,43.46,254200,0
+ECPG.US,D,20150625,000000,43.52,44.42,43.37,44.19,313800,0
+ECPG.US,D,20150626,000000,44.34,44.61,43.98,44.21,569900,0
+ECPG.US,D,20150629,000000,43.86,43.86,42.47,42.61,219000,0
+ECPG.US,D,20150630,000000,42.73,43.31,42.39,42.74,545256,0
+ECPG.US,D,20150701,000000,43.26,44.08,43.1,43.75,354100,0
+ECPG.US,D,20150702,000000,43.8,43.85,41.91,42.38,256300,0
+ECPG.US,D,20150706,000000,41.84,42.46,41.3,42.32,115200,0
+ECPG.US,D,20150707,000000,42.26,42.36,41.53,42.14,140000,0
+ECPG.US,D,20150708,000000,42.03,42.24,41.36,41.48,183600,0
+ECPG.US,D,20150709,000000,42.35,43.8,41.87,42.95,258700,0
+ECPG.US,D,20150710,000000,43.58,44.1,43.16,43.36,120000,0
+ECPG.US,D,20150713,000000,43.9,44.43,43.52,44.32,236100,0
+ECPG.US,D,20150714,000000,43.85,44.17,43.44,43.44,223063,0
+ECPG.US,D,20150715,000000,43.28,43.6,42.95,43.16,149959,0
+ECPG.US,D,20150716,000000,43.36,44.31,43.36,43.86,200900,0
+ECPG.US,D,20150717,000000,43.81,44.03,43.37,43.83,168400,0
+ECPG.US,D,20150720,000000,43.84,44.31,43.41,43.48,162200,0
+ECPG.US,D,20150721,000000,43.31,44.25,43.05,43.28,134900,0
+ECPG.US,D,20150722,000000,43.17,43.49,42.98,43.46,72300,0
+ECPG.US,D,20150723,000000,43.42,44.24,43.4,44.01,179200,0
+ECPG.US,D,20150724,000000,43.95,43.99,43.11,43.17,159700,0
+ECPG.US,D,20150727,000000,43.12,43.12,41.97,42.09,133700,0
+ECPG.US,D,20150728,000000,42.39,42.69,41.89,42.48,184300,0
+ECPG.US,D,20150729,000000,42.66,43.24,42.22,42.89,168700,0
+ECPG.US,D,20150730,000000,42.6,43.01,42.44,42.88,127300,0
+ECPG.US,D,20150731,000000,43,43.47,42.78,43.01,126100,0
+ECPG.US,D,20150803,000000,42.88,43.2,42.54,43.01,86634,0
+ECPG.US,D,20150804,000000,42.85,43.13,42.65,43.07,127800,0
+ECPG.US,D,20150805,000000,43.12,44.18,43.05,43.54,156100,0
+ECPG.US,D,20150806,000000,43.45,43.45,41.98,42.57,231628,0
+ECPG.US,D,20150807,000000,42.45,42.98,42.25,42.9,167500,0
+ECPG.US,D,20150810,000000,43.29,43.74,41.54,42.37,381800,0
+ECPG.US,D,20150811,000000,42.22,42.22,39.92,40.47,391057,0
+ECPG.US,D,20150812,000000,40.16,40.31,38.48,40,369600,0
+ECPG.US,D,20150813,000000,40.33,40.55,39.51,40.3,201600,0
+ECPG.US,D,20150814,000000,40.12,40.69,40.03,40.31,206600,0
+ECPG.US,D,20150817,000000,39.91,41.04,39.42,40.93,169200,0
+ECPG.US,D,20150818,000000,40.95,41.09,40.35,40.43,199500,0
+ECPG.US,D,20150819,000000,40.2,40.45,39.6,39.64,192100,0
+ECPG.US,D,20150820,000000,39.26,39.63,38.76,38.76,201500,0
+ECPG.US,D,20150821,000000,38.15,39.39,38.14,39.21,179300,0
+ECPG.US,D,20150824,000000,38.5,39.37,38.19,38.61,250954,0
+ECPG.US,D,20150825,000000,40,40,37.97,37.97,310400,0
+ECPG.US,D,20150826,000000,38.68,38.96,37.99,38.84,205200,0
+ECPG.US,D,20150827,000000,39.16,39.59,38.45,39.26,222300,0
+ECPG.US,D,20150828,000000,39.07,40.19,38.97,40.13,253500,0
+ECPG.US,D,20150831,000000,40.11,40.65,39.46,40.63,301800,0
+ECPG.US,D,20150901,000000,39.79,40.18,38.45,38.54,330900,0
+ECPG.US,D,20150902,000000,39.05,39.54,38.15,38.65,217500,0
+ECPG.US,D,20150903,000000,38.74,38.74,37.87,38.59,228600,0
+ECPG.US,D,20150904,000000,38.02,38.21,36.93,37.77,210200,0
+ECPG.US,D,20150908,000000,38.2,38.25,36.95,37.39,280300,0
+ECPG.US,D,20150909,000000,37.53,37.86,35.31,37.41,376200,0
+ECPG.US,D,20150910,000000,37.36,40.59,37.36,40.45,610051,0
+ECPG.US,D,20150911,000000,40.04,40.46,38.93,39.33,204200,0
+ECPG.US,D,20150914,000000,39.32,39.32,38.58,39,146900,0
+ECPG.US,D,20150915,000000,39,39.84,38.66,39.75,355700,0
+ECPG.US,D,20150916,000000,39.67,39.99,39.36,39.79,225200,0
+ECPG.US,D,20150917,000000,39.85,40.323,39.52,39.98,181771,0
+ECPG.US,D,20150918,000000,39.25,39.79,38.92,39.26,337200,0
+ECPG.US,D,20150921,000000,39.49,40.1,39.17,39.47,102400,0
+ECPG.US,D,20150922,000000,39.07,39.91,38.89,39.86,243300,0
+ECPG.US,D,20150923,000000,39.92,40.11,37.65,38.2,536843,0
+ECPG.US,D,20150924,000000,38,39.36,37.95,39.08,234241,0
+ECPG.US,D,20150925,000000,39.46,39.74,38.51,39.47,215000,0
+ECPG.US,D,20150928,000000,39.33,39.86,37.35,37.42,198942,0
+ECPG.US,D,20150929,000000,37.54,37.7,36.78,37.16,208400,0
+ECPG.US,D,20150930,000000,37.49,37.79,36.53,37,250700,0
+ECPG.US,D,20151001,000000,36.9,37.21,35.91,36.29,387000,0
+ECPG.US,D,20151002,000000,36.02,36.03,35.2,35.47,369100,0
+ECPG.US,D,20151005,000000,35.47,36.25,35.23,35.82,455341,0
+ECPG.US,D,20151006,000000,35.89,36.68,35.59,36.41,153100,0
+ECPG.US,D,20151007,000000,36.58,37.17,36.1,36.49,387256,0
+ECPG.US,D,20151008,000000,37.49,39.36,37.3,38.48,375700,0
+ECPG.US,D,20151009,000000,38.38,38.83,37.49,38.55,210500,0
+ECPG.US,D,20151012,000000,38.64,39.7,38.38,39.13,204615,0
+ECPG.US,D,20151013,000000,38.72,39.59,38.35,38.46,158600,0
+ECPG.US,D,20151014,000000,38.35,38.98,37.81,37.99,129300,0
+ECPG.US,D,20151015,000000,38.2,39.26,38.04,39.14,147900,0
+ECPG.US,D,20151016,000000,39.25,39.33,38.56,39.25,126800,0
+ECPG.US,D,20151019,000000,39.04,39.87,38.9,39.56,197758,0
+ECPG.US,D,20151020,000000,39.57,39.87,39.07,39.65,204000,0
+ECPG.US,D,20151021,000000,39.74,39.79,38.93,38.98,78300,0
+ECPG.US,D,20151022,000000,39.12,39.52,38.78,39.01,144600,0
+ECPG.US,D,20151023,000000,39.4,39.76,38.82,39.72,172300,0
+ECPG.US,D,20151026,000000,39.51,40.4,39.28,39.73,220800,0
+ECPG.US,D,20151027,000000,39.47,39.72,38.88,39.31,138900,0
+ECPG.US,D,20151028,000000,39.33,40.72,39.33,40.59,362500,0
+ECPG.US,D,20151029,000000,40.41,41.22,40.14,41.01,225400,0
+ECPG.US,D,20151030,000000,40.97,41.35,40.56,40.7,197700,0
+ECPG.US,D,20151102,000000,40.8,41.44,40.39,41.1,168109,0
+ECPG.US,D,20151103,000000,40.99,41.33,34.79,35.37,2650200,0
+ECPG.US,D,20151104,000000,37.26,39.75,37.12,38.17,894175,0
+ECPG.US,D,20151105,000000,38.18,38.26,36.26,37.02,289500,0
+ECPG.US,D,20151106,000000,38.12,38.59,36.21,38.5,448500,0
+ECPG.US,D,20151109,000000,38.45,38.77,36.75,37.13,296127,0
+ECPG.US,D,20151110,000000,37.01,37.25,35.31,35.65,224700,0
+ECPG.US,D,20151111,000000,35.83,36.33,34,34.53,342300,0
+ECPG.US,D,20151112,000000,34.35,34.83,33.1,33.16,386600,0
+ECPG.US,D,20151113,000000,32.95,33.04,31.32,31.81,1279800,0
+ECPG.US,D,20151116,000000,31.64,32.79,30.5,32.67,572100,0
+ECPG.US,D,20151117,000000,32.83,33.35,32.25,32.78,330600,0
+ECPG.US,D,20151118,000000,32.97,33.16,31.45,33.11,188600,0
+ECPG.US,D,20151119,000000,33.06,33.63,32.54,33.43,226900,0
+ECPG.US,D,20151120,000000,33.6,33.81,33.21,33.42,226200,0
+ECPG.US,D,20151123,000000,33.26,33.26,32.29,32.32,189900,0
+ECPG.US,D,20151124,000000,32.23,32.58,31.85,32.5,181900,0
+ECPG.US,D,20151125,000000,32.54,32.69,32.11,32.43,132000,0
+ECPG.US,D,20151127,000000,32.29,32.84,32.16,32.69,65500,0
+ECPG.US,D,20151130,000000,32.7,33.15,32.51,32.97,177700,0
+ECPG.US,D,20151201,000000,33.09,33.39,32.35,32.95,148109,0
+ECPG.US,D,20151202,000000,32.97,33.72,32.56,32.88,201376,0
+ECPG.US,D,20151203,000000,33.08,33.12,31.22,31.53,281335,0
+ECPG.US,D,20151204,000000,31.53,31.89,31.1,31.43,276400,0
+ECPG.US,D,20151207,000000,31.42,31.82,30.99,31.33,184200,0
+ECPG.US,D,20151208,000000,31.08,31.37,30.81,31.36,299919,0
+ECPG.US,D,20151209,000000,31.27,31.96,30.93,30.94,367400,0
+ECPG.US,D,20151210,000000,31.05,31.29,29.87,29.94,419200,0
+ECPG.US,D,20151211,000000,29.4,29.89,28.48,28.67,489500,0
+ECPG.US,D,20151214,000000,28.72,29.185,28.17,28.44,460006,0
+ECPG.US,D,20151215,000000,28.67,29.18,28.19,28.99,263800,0
+ECPG.US,D,20151216,000000,29.13,30.88,29.07,30.86,241500,0
+ECPG.US,D,20151217,000000,30.92,31.19,29.49,29.5,241100,0
+ECPG.US,D,20151218,000000,29.61,29.97,28.96,29.25,745500,0
+ECPG.US,D,20151221,000000,29.52,30.49,29.21,29.64,212600,0
+ECPG.US,D,20151222,000000,29.81,30.59,29.52,30.09,148058,0
+ECPG.US,D,20151223,000000,30.15,30.5,29.9,30.01,117900,0
+ECPG.US,D,20151224,000000,30.02,31.02,30,30.77,95852,0
+ECPG.US,D,20151228,000000,30.56,30.8,29.11,30.29,292154,0
+ECPG.US,D,20151229,000000,30.4,31.41,30.28,30.7,182013,0
+ECPG.US,D,20151230,000000,30.56,30.655,29.85,29.98,93525,0
+ECPG.US,D,20151231,000000,29.85,30.385,29.08,29.08,209408,0
+ECPG.US,D,20160104,000000,28.66,29.2,27.87,29.12,217284,0
+ECPG.US,D,20160105,000000,29.18,29.44,28.01,28.06,178847,0
+ECPG.US,D,20160106,000000,27.76,28.03,26.99,27.01,230926,0
+ECPG.US,D,20160107,000000,26.51,26.91,25.42,25.44,413886,0
+ECPG.US,D,20160108,000000,25.42,26.0699,24.06,24.07,341923,0
+ECPG.US,D,20160111,000000,24.25,24.35,22.7,23.23,882004,0
+ECPG.US,D,20160112,000000,23.37,23.37,20.2,20.31,838107,0
+ECPG.US,D,20160113,000000,20.59,21,17.85,17.85,1333037,0
+ECPG.US,D,20160114,000000,18.15,18.7,17.384,18.17,1315425,0
+ECPG.US,D,20160115,000000,17.75,18.63,16.74,16.94,607083,0
+ECPG.US,D,20160119,000000,17.12,17.31,16.09,16.6,715400,0
+ECPG.US,D,20160120,000000,16.18,19.71,16.1,19.66,1025485,0
+ECPG.US,D,20160121,000000,19.65,22.08,19.54,20.5,1103593,0
+ECPG.US,D,20160122,000000,20.89,21.69,20.88,21.39,369511,0
+ECPG.US,D,20160125,000000,21.17,21.63,20.9499,21.24,487855,0
+ECPG.US,D,20160126,000000,21.25,22.74,21.18,22.71,524675,0
+ECPG.US,D,20160127,000000,22.51,23,21.985,22.2,408375,0
+ECPG.US,D,20160128,000000,22.43,22.76,20.6774,21.78,266548,0
+ECPG.US,D,20160129,000000,21.94,22.98,21.775,22.91,282116,0
+ECPG.US,D,20160201,000000,22.68,22.73,20.99,21.24,270587,0
+ECPG.US,D,20160202,000000,20.97,21.35,20.09,20.59,285044,0
+ECPG.US,D,20160203,000000,20.73,20.78,19.05,20.53,273014,0
+ECPG.US,D,20160204,000000,20.47,21.35,19.125,21.22,180061,0
+ECPG.US,D,20160205,000000,21.14,21.27,20.485,20.75,156593,0
+ECPG.US,D,20160208,000000,20.51,20.67,18.9401,19.48,337116,0
+ECPG.US,D,20160209,000000,19.14,20.185,17.94,19.91,156778,0
+ECPG.US,D,20160210,000000,20.04,21.06,19.33,20.53,281180,0
+ECPG.US,D,20160211,000000,20.04,20.12,18.32,19.88,249967,0
+ECPG.US,D,20160212,000000,20.22,20.91,19.83,20.85,180059,0
+ECPG.US,D,20160216,000000,21.22,21.8,20.995,21.44,277417,0
+ECPG.US,D,20160217,000000,21.57,22.64,21.445,22.62,193758,0
+ECPG.US,D,20160218,000000,22.72,22.72,21.55,22.07,145143,0
+ECPG.US,D,20160219,000000,21.93,22.27,21.605,22.07,190522,0
+ECPG.US,D,20160222,000000,22.37,22.57,21.48,21.73,268791,0
+ECPG.US,D,20160223,000000,21.63,22.22,20.44,20.57,318338,0
+ECPG.US,D,20160224,000000,20.16,20.595,19.28,20.29,415136,0
+ECPG.US,D,20160225,000000,20.08,21.91,18.7,21.68,574435,0
+ECPG.US,D,20160226,000000,21.85,22.035,20.7901,21.6,499296,0
+ECPG.US,D,20160229,000000,21.76,23.38,21.76,23.25,447721,0
+ECPG.US,D,20160301,000000,23.5,23.81,22.9,23.8,210753,0
+ECPG.US,D,20160302,000000,23.8,24.29,23.75,24.19,254622,0
+ECPG.US,D,20160303,000000,24.92,26.2899,24.44,26.02,592749,0
+ECPG.US,D,20160304,000000,26.09,27.03,25.97,26.98,316864,0
+ECPG.US,D,20160307,000000,26.75,28.35,26.01,28.35,352363,0
+ECPG.US,D,20160308,000000,27.99,27.99,25.65,26.51,770609,0
+ECPG.US,D,20160309,000000,26.73,27.61,26.44,26.57,300914,0
+ECPG.US,D,20160310,000000,26.66,26.98,26.4,26.7,298545,0
+ECPG.US,D,20160311,000000,27.04,27.51,26.5375,26.55,324041,0
+ECPG.US,D,20160314,000000,26.53,27.04,26.06,26.58,337641,0
+ECPG.US,D,20160315,000000,26.2,26.56,25.1101,25.7,388486,0
+ECPG.US,D,20160316,000000,25.59,26.19,25.095,25.68,202345,0
+ECPG.US,D,20160317,000000,25.6,26.41,25.36,26.12,387530,0
+ECPG.US,D,20160318,000000,26.29,27.57,26.12,26.2,278643,0
+ECPG.US,D,20160321,000000,26.02,26.4,25.585,25.95,274195,0
+ECPG.US,D,20160322,000000,25.95,27.0189,25.23,25.28,273896,0
+ECPG.US,D,20160323,000000,25.36,26.09,24.28,24.53,283433,0
+ECPG.US,D,20160324,000000,24.41,25.11,23.65,24.19,285359,0
+ECPG.US,D,20160328,000000,24.28,24.8,23.43,24.54,217847,0
+ECPG.US,D,20160329,000000,24.29,25.155,23.75,24.99,153709,0
+ECPG.US,D,20160330,000000,25.12,25.895,24.37,24.48,195870,0
+ECPG.US,D,20160331,000000,24.41,26.08,24.41,25.74,247885,0
+ECPG.US,D,20160401,000000,25.37,25.695,24.57,24.7,223415,0
+ECPG.US,D,20160404,000000,24.78,25.25,24.27,24.82,96812,0
+ECPG.US,D,20160405,000000,24.58,25.19,24.28,24.77,202914,0
+ECPG.US,D,20160406,000000,24.8,25.52,24.77,25.51,115339,0
+ECPG.US,D,20160407,000000,25.16,25.63,24.499,24.59,207483,0
+ECPG.US,D,20160408,000000,24.95,25.5,24.51,25.04,192642,0
+ECPG.US,D,20160411,000000,25.21,25.94,25.02,25.17,169456,0
+ECPG.US,D,20160412,000000,25.1,25.95,24.92,25.38,268025,0
+ECPG.US,D,20160413,000000,25.65,26.94,25.61,26.81,301117,0
+ECPG.US,D,20160414,000000,26.79,27.67,26.66,27.16,306199,0
+ECPG.US,D,20160415,000000,27.09,27.4,26.805,27.04,124728,0
+ECPG.US,D,20160418,000000,26.71,27,25.94,26.37,128631,0
+ECPG.US,D,20160419,000000,26.38,26.93,25.99,26.08,174740,0
+ECPG.US,D,20160420,000000,26.13,27.74,26.07,27.46,329233,0
+ECPG.US,D,20160421,000000,27.59,28.02,27.38,27.66,232670,0
+ECPG.US,D,20160422,000000,27.9,28.42,27.74,28.42,239157,0
+ECPG.US,D,20160425,000000,28.51,28.51,26.8,27.02,169837,0
+ECPG.US,D,20160426,000000,27.14,27.66,26.68,27.29,145944,0
+ECPG.US,D,20160427,000000,27.24,29.015,27.24,28.78,303584,0
+ECPG.US,D,20160428,000000,28.44,28.81,27.885,27.95,187597,0
+ECPG.US,D,20160429,000000,27.94,28.55,27.58,28.15,270805,0
+ECPG.US,D,20160502,000000,28.37,28.52,27.33,27.45,160851,0
+ECPG.US,D,20160503,000000,27.06,28.08,26.36,27.07,214678,0
+ECPG.US,D,20160504,000000,26.81,27.965,26.5,26.67,141917,0
+ECPG.US,D,20160505,000000,26.95,27.625,26.41,26.54,116937,0
+ECPG.US,D,20160506,000000,26.43,27.14,26.39,27.06,151127,0
+ECPG.US,D,20160509,000000,26.92,27.14,25.744,26.16,150052,0
+ECPG.US,D,20160510,000000,25.38,25.58,23.98,24.11,650717,0
+ECPG.US,D,20160511,000000,25.11,27.26,25.1,26.9,619823,0
+ECPG.US,D,20160512,000000,26.98,27.63,25.84,25.94,397343,0
+ECPG.US,D,20160513,000000,25.81,26.64,25.81,26.02,104921,0
+ECPG.US,D,20160516,000000,25.88,26.54,25.03,26.31,210058,0
+ECPG.US,D,20160517,000000,26.36,26.75,25.67,25.76,130092,0
+ECPG.US,D,20160518,000000,25.54,26.37,25.54,26.37,144049,0
+ECPG.US,D,20160519,000000,26.21,26.56,25.18,25.35,175494,0
+ECPG.US,D,20160520,000000,25.5,26.69,25.23,26.56,98277,0
+ECPG.US,D,20160523,000000,26.19,26.63,25.96,26.21,128095,0
+ECPG.US,D,20160524,000000,26.36,27,26.16,26.88,183561,0
+ECPG.US,D,20160525,000000,27.01,28.24,26.71,28.2,279342,0
+ECPG.US,D,20160526,000000,28.23,28.23,26.05,26.13,166291,0
+ECPG.US,D,20160527,000000,26.2,26.93,25.88,26.64,189341,0
+ECPG.US,D,20160531,000000,26.71,27.1,26.45,26.89,170359,0
+ECPG.US,D,20160601,000000,26.92,26.92,25.92,26.33,151537,0
+ECPG.US,D,20160602,000000,26.13,26.99,26.13,26.98,111085,0
+ECPG.US,D,20160603,000000,26.68,26.68,25.85,26.29,92443,0
+ECPG.US,D,20160606,000000,26.33,27.4,26.3,27.2,156506,0
+ECPG.US,D,20160607,000000,27,27.472,25.85,25.87,228709,0
+ECPG.US,D,20160608,000000,26.02,26.14,25.06,25.17,329485,0
+ECPG.US,D,20160609,000000,24.81,25.02,23.84,23.9,353012,0
+ECPG.US,D,20160610,000000,23.47,23.5,22.86,23,419871,0
+ECPG.US,D,20160613,000000,22.88,23.5,22.75,23.14,178950,0
+ECPG.US,D,20160614,000000,23.09,23.55,22.59,22.76,310186,0
+ECPG.US,D,20160615,000000,22.89,23.9599,22.82,23.5,188412,0
+ECPG.US,D,20160616,000000,23.39,23.7,22.82,23.55,239165,0
+ECPG.US,D,20160617,000000,23.63,24.71,23.63,24.4,277391,0
+ECPG.US,D,20160620,000000,24.76,25,24.15,24.27,110484,0
+ECPG.US,D,20160621,000000,24.31,24.46,23.53,24.19,143933,0
+ECPG.US,D,20160622,000000,24.12,24.48,23.7,23.82,95273,0
+ECPG.US,D,20160623,000000,24.14,24.61,24.09,24.47,110403,0
+ECPG.US,D,20160624,000000,23.42,23.955,22.35,23.27,191048,0
+ECPG.US,D,20160627,000000,22.94,22.94,21.45,21.58,714127,0
+ECPG.US,D,20160628,000000,21.96,22.56,21.71,22.4,283560,0
+ECPG.US,D,20160629,000000,22.53,22.96,22.31,22.77,210650,0
+ECPG.US,D,20160630,000000,22.76,23.55,22.27,23.53,171972,0
+ECPG.US,D,20160701,000000,23.44,24.1699,23.18,23.44,182204,0
+ECPG.US,D,20160705,000000,23.46,23.6,21.636,21.92,335563,0
+ECPG.US,D,20160706,000000,21.8,22.415,21.3,22.05,206033,0
+ECPG.US,D,20160707,000000,22.08,22.98,22.08,22.58,170612,0
+ECPG.US,D,20160708,000000,23,23.66,23,23.39,236881,0
+ECPG.US,D,20160711,000000,23.4,23.97,23.27,23.77,157339,0
+ECPG.US,D,20160712,000000,24.04,25.04,23.8,24.8,304376,0
+ECPG.US,D,20160713,000000,24.93,25.07,24.48,24.91,108488,0
+ECPG.US,D,20160714,000000,25.29,25.29,24.82,25.01,124679,0
+ECPG.US,D,20160715,000000,25.09,25.52,24.6,24.97,156804,0
+ECPG.US,D,20160718,000000,25,25.085,24.91,24.99,139976,0
+ECPG.US,D,20160719,000000,24.93,25.07,24.58,24.69,69120,0
+ECPG.US,D,20160720,000000,24.72,24.9499,24.4,24.56,199898,0
+ECPG.US,D,20160721,000000,24.64,24.99,24.35,24.46,160621,0
+ECPG.US,D,20160722,000000,24.65,24.65,24.09,24.18,161861,0
+ECPG.US,D,20160725,000000,24.2,24.21,23.55,23.77,145802,0
+ECPG.US,D,20160726,000000,23.72,23.97,23.6,23.88,265159,0
+ECPG.US,D,20160727,000000,23.94,24.9,23.94,24.9,260438,0
+ECPG.US,D,20160728,000000,25.12,25.3,23.96,24.04,539201,0
+ECPG.US,D,20160729,000000,23.98,24.52,23.615,24.41,185797,0
+ECPG.US,D,20160801,000000,24.36,24.68,24.045,24.2,208622,0
+ECPG.US,D,20160802,000000,24.12,24.47,23.35,23.81,174713,0
+ECPG.US,D,20160803,000000,23.86,24.58,23.78,24.52,156114,0
+ECPG.US,D,20160804,000000,24.49,24.92,24.17,24.68,290494,0
+ECPG.US,D,20160805,000000,25.12,25.13,20.36,20.52,2799623,0
+ECPG.US,D,20160808,000000,20.32,21.8,20.32,21.155,757071,0
+ECPG.US,D,20160809,000000,21.6,21.63,20.64,21.01,357356,0
+ECPG.US,D,20160810,000000,21.08,21.1988,20.47,20.51,587664,0
+ECPG.US,D,20160811,000000,20.67,20.9,20.37,20.57,382423,0
+ECPG.US,D,20160812,000000,20.4,20.97,20.36,20.59,160079,0
+ECPG.US,D,20160815,000000,20.6,21.25,20.6,21.2,268971,0
+ECPG.US,D,20160816,000000,21.14,21.49,21.1,21.31,98226,0
+ECPG.US,D,20160817,000000,21.26,21.76,21.09,21.34,152093,0
+ECPG.US,D,20160818,000000,21.33,21.77,20.6003,21.29,116716,0
+ECPG.US,D,20160819,000000,21.06,21.51,21.06,21.37,187707,0
+ECPG.US,D,20160822,000000,21.38,21.51,20.98,21.25,153830,0
+ECPG.US,D,20160823,000000,21.21,21.57,21.21,21.24,196391,0
+ECPG.US,D,20160824,000000,21.25,21.53,21.07,21.33,162468,0
+ECPG.US,D,20160825,000000,21.23,21.53,21.055,21.41,147187,0
+ECPG.US,D,20160826,000000,21.52,21.76,21.23,21.4,139608,0
+ECPG.US,D,20160829,000000,21.34,21.54,21.17,21.37,94462,0
+ECPG.US,D,20160830,000000,21.34,21.82,21.33,21.6,250466,0
+ECPG.US,D,20160831,000000,21.52,22.18,21.43,21.56,183139,0
+ECPG.US,D,20160901,000000,21.53,21.79,20.98,21.56,222894,0
+ECPG.US,D,20160902,000000,21.69,22.24,21.33,22.02,173020,0
+ECPG.US,D,20160906,000000,21.97,22.11,21.61,22,155691,0
+ECPG.US,D,20160907,000000,21.89,22.38,21.72,22.27,217237,0
+ECPG.US,D,20160908,000000,22.28,22.95,22.21,22.6,320757,0
+ECPG.US,D,20160909,000000,22.36,22.68,21.96,22.16,125293,0
+ECPG.US,D,20160912,000000,21.97,22.59,21.72,22.47,118126,0
+ECPG.US,D,20160913,000000,22.26,22.33,21.59,22,211468,0
+ECPG.US,D,20160914,000000,22,22.19,21.66,22.05,154604,0
+ECPG.US,D,20160915,000000,21.97,22.43,21.96,22.37,92731,0
+ECPG.US,D,20160916,000000,22.12,22.87,21.68,22.63,275811,0
+ECPG.US,D,20160919,000000,22.72,23,22.15,22.55,134443,0
+ECPG.US,D,20160920,000000,21.84,22.08,21.33,21.5,578320,0
+ECPG.US,D,20160921,000000,21.55,21.93,21.31,21.53,187886,0
+ECPG.US,D,20160922,000000,21.73,21.96,21.38,21.73,261743,0
+ECPG.US,D,20160923,000000,21.74,22.19,21.41,21.41,154888,0
+ECPG.US,D,20160926,000000,21.34,22.12,21.04,21.45,220134,0
+ECPG.US,D,20160927,000000,21.31,21.75,21.07,21.7,144302,0
+ECPG.US,D,20160928,000000,21.84,22.35,21.77,22.31,132663,0
+ECPG.US,D,20160929,000000,22.34,22.77,21.87,22,92231,0
+ECPG.US,D,20160930,000000,22.06,22.66,21.95,22.48,185410,0
+ECPG.US,D,20161003,000000,22.3,22.78,22.22,22.76,147808,0
+ECPG.US,D,20161004,000000,22.77,23.265,22.67,23.02,134312,0
+ECPG.US,D,20161005,000000,23.13,23.52,22.78,22.84,189157,0
+ECPG.US,D,20161006,000000,22.77,22.78,22.35,22.53,183105,0
+ECPG.US,D,20161007,000000,22.52,22.73,21.95,22.1,121344,0
+ECPG.US,D,20161010,000000,22.07,22.32,21.93,21.93,161649,0
+ECPG.US,D,20161011,000000,21.93,21.93,21.49,21.64,106986,0
+ECPG.US,D,20161012,000000,21.63,21.97,21.23,21.52,190785,0
+ECPG.US,D,20161013,000000,21.27,21.53,20.92,21.08,166188,0
+ECPG.US,D,20161014,000000,21.14,21.53,21.1,21.1,235997,0
+ECPG.US,D,20161017,000000,21.05,21.15,20.75,20.9,174928,0
+ECPG.US,D,20161018,000000,21.15,21.15,20.3,20.45,293190,0
+ECPG.US,D,20161019,000000,20.45,20.9,20.3,20.65,192764,0
+ECPG.US,D,20161020,000000,20.6,21.25,20.275,20.35,323288,0
+ECPG.US,D,20161021,000000,20.25,20.45,19.6,19.9,722861,0
+ECPG.US,D,20161024,000000,20,20.45,19.8,20.05,383212,0
+ECPG.US,D,20161025,000000,20.1,20.3,19.7,20,236535,0
+ECPG.US,D,20161026,000000,19.85,20.3,19.8,19.9,398874,0
+ECPG.US,D,20161027,000000,20.05,20.225,19.8,19.85,314749,0
+ECPG.US,D,20161028,000000,19.8,19.9,19.65,19.75,218439,0
+ECPG.US,D,20161031,000000,19.75,20,19.65,19.85,445821,0
+ECPG.US,D,20161101,000000,19.8,20.05,19.4,19.75,406821,0
+ECPG.US,D,20161102,000000,19.7,19.9,19.4,19.5,192784,0
+ECPG.US,D,20161103,000000,19.6,19.9,19.3,19.4,224518,0
+ECPG.US,D,20161104,000000,19.5,20.15,19.25,19.6,240376,0
+ECPG.US,D,20161107,000000,20,20.25,19.8,20,353772,0
+ECPG.US,D,20161108,000000,19.8,19.9,18.7,18.75,1167711,0
+ECPG.US,D,20161109,000000,18.7,19.35,17.6578,19.35,503200,0
+ECPG.US,D,20161110,000000,19,26.6,19,26.05,2237615,0
+ECPG.US,D,20161111,000000,26,26.55,25.4,25.5,940782,0
+ECPG.US,D,20161114,000000,25.85,27.25,25.85,26.15,1144327,0
+ECPG.US,D,20161115,000000,25.95,26.9,25.2,26.8,470881,0
+ECPG.US,D,20161116,000000,27,27.7,26.4,26.5,378788,0
+ECPG.US,D,20161117,000000,26.45,27.05,25.875,26.65,590089,0
+ECPG.US,D,20161118,000000,26.8,27.35,26.25,26.35,423819,0
+ECPG.US,D,20161121,000000,26.55,27.6,26.45,27.6,512951,0
+ECPG.US,D,20161122,000000,27.75,27.75,26.725,27.6,258511,0
+ECPG.US,D,20161123,000000,27.55,28.475,27.3,28.3,271965,0
+ECPG.US,D,20161125,000000,28.35,28.9,27.9,28.3,110497,0
+ECPG.US,D,20161128,000000,28.45,28.7,27.35,27.5,496917,0
+ECPG.US,D,20161129,000000,27.6,27.85,27.2,27.2,363665,0
+ECPG.US,D,20161130,000000,27.4,28.15,27.4,27.45,446744,0
+ECPG.US,D,20161201,000000,27.65,28.2,26.95,26.95,342984,0
+ECPG.US,D,20161202,000000,27,27.25,26.55,26.8,159781,0
+ECPG.US,D,20161205,000000,27,27.5,26.7,27.15,214818,0
+ECPG.US,D,20161206,000000,27.25,27.6,27,27.4,186435,0
+ECPG.US,D,20161207,000000,27.5,28.45,27.2,28.3,224386,0
+ECPG.US,D,20161208,000000,28.25,29.75,28.25,29.7,416046,0
+ECPG.US,D,20161209,000000,29.65,30.4,29.375,29.85,282765,0
+ECPG.US,D,20161212,000000,29.9,30.075,28.75,28.85,216103,0
+ECPG.US,D,20161213,000000,28.15,28.45,27.525,27.8,392101,0
+ECPG.US,D,20161214,000000,27.75,28,27,27.1,210051,0
+ECPG.US,D,20161215,000000,27.05,27.8,26.9,27,317322,0
+ECPG.US,D,20161216,000000,27,27.1,26.3,26.75,576866,0
+ECPG.US,D,20161219,000000,26.85,27.35,26.7,27,236902,0
+ECPG.US,D,20161220,000000,27.1,27.45,26.95,27.35,251994,0
+ECPG.US,D,20161221,000000,27.2,27.55,26.9,27.3,208766,0
+ECPG.US,D,20161222,000000,27.25,27.6,26.7,27.35,199913,0
+ECPG.US,D,20161223,000000,27.2,27.6,26.85,27.35,128867,0
+ECPG.US,D,20161227,000000,27.5,28.75,26.9,28.35,212912,0
+ECPG.US,D,20161228,000000,28.4,28.85,28.05,28.5,251358,0
+ECPG.US,D,20161229,000000,28.55,29.6,28.03,29.55,325727,0
+ECPG.US,D,20161230,000000,29.55,29.7,28.5,28.65,263390,0
+ECPG.US,D,20170103,000000,29.05,29.65,28.6,29.25,269108,0
+ECPG.US,D,20170104,000000,29.4,30.3,29.05,30.2,393517,0
+ECPG.US,D,20170105,000000,30,30.4,28.9,29,254674,0
+ECPG.US,D,20170106,000000,29.05,29.35,28.25,28.3,173007,0
+ECPG.US,D,20170109,000000,28.25,28.95,27.8,28.85,334807,0
+ECPG.US,D,20170110,000000,29,29.85,27.95,29.85,406733,0
+ECPG.US,D,20170111,000000,29.8,30.2,29.1,30.1,261863,0
+ECPG.US,D,20170112,000000,29.95,30.45,29.45,30.3,310816,0
+ECPG.US,D,20170113,000000,30.35,30.8,30.35,30.65,279693,0
+ECPG.US,D,20170117,000000,30.5,30.9,30,30.6,357968,0
+ECPG.US,D,20170118,000000,30.6,30.95,30.35,30.9,320528,0
+ECPG.US,D,20170119,000000,31,31.35,30.3,30.45,281967,0
+ECPG.US,D,20170120,000000,30.35,30.9,30.05,30.85,307457,0
+ECPG.US,D,20170123,000000,30.7,31.25,30.65,31,292760,0
+ECPG.US,D,20170124,000000,31.15,31.18,30.65,30.95,187920,0
+ECPG.US,D,20170125,000000,31.05,31.4,30.8,30.9,182591,0
+ECPG.US,D,20170126,000000,30.95,31.5,30.65,30.7,146909,0
+ECPG.US,D,20170127,000000,30.8,31.15,29.85,30.5,276375,0
+ECPG.US,D,20170130,000000,30.25,30.25,29.4,29.75,316210,0
+ECPG.US,D,20170131,000000,29.7,31.05,29.7,30.95,296154,0
+ECPG.US,D,20170201,000000,31.15,31.8445,31.1,31.8,270095,0
+ECPG.US,D,20170202,000000,31.7,31.7,31,31.4,119137,0
+ECPG.US,D,20170203,000000,31.6,32.2,31.6,32.2,169479,0
+ECPG.US,D,20170206,000000,32.1,32.8,32.1,32.8,199508,0
+ECPG.US,D,20170207,000000,32.85,33,32.4,32.9,260635,0
+ECPG.US,D,20170208,000000,32.7,33.2,32.25,32.95,403529,0
+ECPG.US,D,20170209,000000,33,33.65,32.85,33.2,214528,0
+ECPG.US,D,20170210,000000,33.3,33.775,32.95,33,121122,0
+ECPG.US,D,20170213,000000,33.2,33.8,33.15,33.4,154813,0
+ECPG.US,D,20170214,000000,33.3,33.75,32.9,33.5,290219,0
+ECPG.US,D,20170215,000000,33.45,34.05,33.35,33.95,233181,0
+ECPG.US,D,20170216,000000,33.9,34,33.45,33.7,264613,0
+ECPG.US,D,20170217,000000,33.6,33.9,33.2,33.85,145157,0
+ECPG.US,D,20170221,000000,33.9,34.3,33.6,33.85,229450,0
+ECPG.US,D,20170222,000000,33.8,34.65,33.35,34.5,573696,0
+ECPG.US,D,20170223,000000,34.75,34.8,34.05,34.55,459808,0
+ECPG.US,D,20170224,000000,31.3,35.925,31.3,35.15,717983,0
+ECPG.US,D,20170227,000000,34.8,35.4,33.1,35.05,1176705,0
+ECPG.US,D,20170228,000000,35,35,33.05,33.3,798536,0
+ECPG.US,D,20170301,000000,33.7,33.7,32.1,32.2,668803,0
+ECPG.US,D,20170302,000000,32.15,32.4,31.65,32.4,664953,0
+ECPG.US,D,20170303,000000,32.2,32.85,31.85,32.15,439079,0
+ECPG.US,D,20170306,000000,32,32,31.15,31.8,459340,0
+ECPG.US,D,20170307,000000,31.65,31.825,31.1,31.25,288012,0
+ECPG.US,D,20170308,000000,31.25,31.75,30.95,31.2,321943,0
+ECPG.US,D,20170309,000000,31.05,31.4,30.8,30.95,211553,0
+ECPG.US,D,20170310,000000,31.05,31.45,30.9,31.2,379478,0
+ECPG.US,D,20170313,000000,31.3,31.3,30.425,30.5,271381,0
+ECPG.US,D,20170314,000000,30.45,31.1,30,30.65,248543,0
+ECPG.US,D,20170315,000000,30.9,31.55,30.7,31.25,203253,0
+ECPG.US,D,20170316,000000,31.2,31.75,31.15,31.7,447784,0
+ECPG.US,D,20170317,000000,31.45,31.65,30.875,31.1,292168,0
+ECPG.US,D,20170320,000000,31.05,31.1,30.5,30.85,277357,0
+ECPG.US,D,20170321,000000,30.9,30.9,29.35,29.35,382400,0
+ECPG.US,D,20170322,000000,29.3,29.8,28.95,29.5,314048,0
+ECPG.US,D,20170323,000000,29.5,30.15,29.2,30.15,232547,0
+ECPG.US,D,20170324,000000,30.2,30.6,29.7,30.4,250504,0
+ECPG.US,D,20170327,000000,30.15,30.85,29.95,30.85,159648,0
+ECPG.US,D,20170328,000000,30.8,31.45,30.45,31.3,228309,0
+ECPG.US,D,20170329,000000,31.25,31.3,30.25,30.25,171019,0
+ECPG.US,D,20170330,000000,30.25,31.05,30.25,30.85,194859,0
+ECPG.US,D,20170331,000000,30.75,31.05,30.55,30.8,194781,0
+ECPG.US,D,20170403,000000,30.8,31.1,29.8,29.95,326664,0
+ECPG.US,D,20170404,000000,29.85,30.4,29.85,30.15,218001,0
+ECPG.US,D,20170405,000000,30.25,30.75,30,30.25,233066,0
+ECPG.US,D,20170406,000000,30.3,31.05,29.855,31.05,142491,0
+ECPG.US,D,20170407,000000,31,31.2,30.625,31.15,374753,0
+ECPG.US,D,20170410,000000,31.2,31.6,30.5,30.65,130375,0
+ECPG.US,D,20170411,000000,30.65,30.9,30.1,30.85,116044,0
+ECPG.US,D,20170412,000000,30.75,30.95,30.35,30.5,179514,0
+ECPG.US,D,20170413,000000,30.45,30.85,30.35,30.6,170915,0
+ECPG.US,D,20170417,000000,30.8,31.05,30.425,30.95,113517,0
+ECPG.US,D,20170418,000000,30.7,31.5,30.3,31.5,171305,0
+ECPG.US,D,20170419,000000,31.65,32.4,31.65,32.3,185061,0
+ECPG.US,D,20170420,000000,32.45,33.1,32.45,32.7,278724,0
+ECPG.US,D,20170421,000000,32.8,33.25,32.1,32.15,247123,0
+ECPG.US,D,20170424,000000,32.75,33.25,32.55,32.8,255204,0
+ECPG.US,D,20170425,000000,33.05,33.45,32.85,33.25,174128,0
+ECPG.US,D,20170426,000000,33.25,33.85,32.7,33.25,220881,0
+ECPG.US,D,20170427,000000,33.3,33.65,33.1,33.2,104780,0
+ECPG.US,D,20170428,000000,33.35,33.55,33.05,33.35,260553,0
+ECPG.US,D,20170501,000000,33.6,34.4,33.5,34.25,236136,0
+ECPG.US,D,20170502,000000,34.2,35.1,34.1,35.05,565475,0
+ECPG.US,D,20170503,000000,34.85,35.45,34.3,34.95,357959,0
+ECPG.US,D,20170504,000000,35.1,35.35,34.15,34.35,352466,0
+ECPG.US,D,20170505,000000,34.4,34.4,32.205,32.8,543221,0
+ECPG.US,D,20170508,000000,32.7,33.05,32.6,33.05,307946,0
+ECPG.US,D,20170509,000000,33.2,35,33.2,34.95,306570,0
+ECPG.US,D,20170510,000000,34.85,36.2,34.85,35.85,401305,0
+ECPG.US,D,20170511,000000,35.65,37,35.35,36.35,503822,0
+ECPG.US,D,20170512,000000,36.35,36.9,36.05,36.2,612574,0
+ECPG.US,D,20170515,000000,36.35,37.3,36.25,37.3,341634,0
+ECPG.US,D,20170516,000000,37.45,37.9,37.1,37.9,403301,0
+ECPG.US,D,20170517,000000,37.4,37.4,36.35,36.85,326313,0
+ECPG.US,D,20170518,000000,36.85,37.9,36.55,37.8,264403,0
+ECPG.US,D,20170519,000000,37.9,38.55,37.9,38.35,227244,0
+ECPG.US,D,20170522,000000,38.45,38.75,36,37.85,395317,0
+ECPG.US,D,20170523,000000,38,38.45,37.45,38.15,308025,0
+ECPG.US,D,20170524,000000,38.25,38.7,37.2,38.25,290208,0
+ECPG.US,D,20170525,000000,38.7,39.3,38.2,38.5,279558,0
+ECPG.US,D,20170526,000000,38.35,38.35,37.9,38.1,210752,0
+ECPG.US,D,20170530,000000,37.95,37.95,36.95,36.95,249092,0
+ECPG.US,D,20170531,000000,37.15,37.15,35.3,36.2,663641,0
+ECPG.US,D,20170601,000000,36.45,37.75,36.15,37.65,332184,0
+ECPG.US,D,20170602,000000,37.75,38.125,37.35,37.55,234821,0
+ECPG.US,D,20170605,000000,37.55,37.85,36.6,37.75,158566,0
+ECPG.US,D,20170606,000000,37.45,38.3,37.05,38.15,279386,0
+ECPG.US,D,20170607,000000,38.05,38.45,37.9,37.95,127293,0
+ECPG.US,D,20170608,000000,38.1,38.6,37.85,38.2,176277,0
+ECPG.US,D,20170609,000000,38.35,38.75,38.15,38.4,203300,0
+ECPG.US,D,20170612,000000,38.4,39,38.05,38.65,266164,0
+ECPG.US,D,20170613,000000,38.65,39.15,38.15,39.1,210621,0
+ECPG.US,D,20170614,000000,39,39.15,38.55,38.95,217566,0
+ECPG.US,D,20170615,000000,38.5,39.2,38.35,39.15,147955,0
+ECPG.US,D,20170616,000000,38.85,39.15,38.55,38.7,316711,0
+ECPG.US,D,20170619,000000,38.9,39.55,38.8,39.1,256634,0
+ECPG.US,D,20170620,000000,39.05,39.35,38.85,39.1,135548,0
+ECPG.US,D,20170621,000000,39.05,39.35,38.325,38.5,111372,0
+ECPG.US,D,20170622,000000,38.65,40.725,38.65,40.5,419924,0
+ECPG.US,D,20170623,000000,40.35,41.1,40.15,40.7,339985,0
+ECPG.US,D,20170626,000000,40.85,41.375,40.55,40.75,259749,0
+ECPG.US,D,20170627,000000,40.75,40.95,40.25,40.8,154261,0
+ECPG.US,D,20170628,000000,41,41.35,40.75,40.85,111432,0
+ECPG.US,D,20170629,000000,41.15,41.2,39.7,40.15,265702,0
+ECPG.US,D,20170630,000000,40.2,40.4,39.75,40.15,207323,0
+ECPG.US,D,20170703,000000,40.25,40.8,40.15,40.4,105809,0
+ECPG.US,D,20170705,000000,40.4,40.65,39.45,40.25,100288,0
+ECPG.US,D,20170706,000000,40.15,40.25,39.5,39.9,172651,0
+ECPG.US,D,20170707,000000,40,40.4,39.6,40.1,207979,0
+ECPG.US,D,20170710,000000,39.95,40.95,39.55,39.65,428216,0
+ECPG.US,D,20170711,000000,39.7,40.5,39.4,40.3,212281,0
+ECPG.US,D,20170712,000000,40.5,40.7,40.15,40.55,115751,0
+ECPG.US,D,20170713,000000,40.45,40.9,40.3,40.65,134832,0
+ECPG.US,D,20170714,000000,40.55,40.85,40.35,40.7,93276,0
+ECPG.US,D,20170717,000000,40.75,40.9,40.2,40.6,101887,0
+ECPG.US,D,20170718,000000,40.45,40.55,40.05,40.25,103561,0
+ECPG.US,D,20170719,000000,40.25,40.8,39.85,40.45,260855,0
+ECPG.US,D,20170720,000000,40.55,40.75,40.25,40.65,78565,0
+ECPG.US,D,20170721,000000,40.85,40.9,40.1,40.15,168666,0
+ECPG.US,D,20170724,000000,40.05,40.35,39.45,39.5,131251,0
+ECPG.US,D,20170725,000000,39.9,40.6,39.575,40.1,226366,0
+ECPG.US,D,20170726,000000,40.35,40.5,39.975,40.3,162074,0
+ECPG.US,D,20170727,000000,40.35,40.9,39.65,39.9,138858,0
+ECPG.US,D,20170728,000000,39.75,40,39.4,39.6,90711,0
+ECPG.US,D,20170731,000000,39.55,40.2,39.05,40.15,129164,0
+ECPG.US,D,20170801,000000,40.35,40.5,40.1,40.5,101708,0
+ECPG.US,D,20170802,000000,40.35,40.5,39.65,40.3,311791,0
+ECPG.US,D,20170803,000000,40.25,40.8,38.3,38.4,257941,0
+ECPG.US,D,20170804,000000,40.55,43.5,40.4904,42.65,648556,0
+ECPG.US,D,20170807,000000,42.65,43.55,41.5,42.95,329679,0
+ECPG.US,D,20170808,000000,42.95,43.65,42.9,43.2,216690,0
+ECPG.US,D,20170809,000000,42.75,42.9,41.1,41.1,270883,0
+ECPG.US,D,20170810,000000,41.05,41.35,40.55,41.05,191617,0
+ECPG.US,D,20170811,000000,41.2,41.2,39.85,40.1,366204,0
+ECPG.US,D,20170814,000000,40.45,40.95,40.25,40.6,144388,0
+ECPG.US,D,20170815,000000,40.7,40.75,39.5,39.55,164478,0
+ECPG.US,D,20170816,000000,39.75,40.35,39.55,39.95,361593,0
+ECPG.US,D,20170817,000000,39.7,40.025,38.9,39.05,309723,0
+ECPG.US,D,20170818,000000,38.65,39.2,38.65,39.05,133853,0
+ECPG.US,D,20170821,000000,39.05,39.1,38.75,38.85,128914,0
+ECPG.US,D,20170822,000000,39.1,39.2,38.8,39,60449,0
+ECPG.US,D,20170823,000000,38.75,39,38.1,38.35,192435,0
+ECPG.US,D,20170824,000000,38.5,39.6,38.4,39.55,159880,0
+ECPG.US,D,20170825,000000,39.6,39.75,39.15,39.45,65198,0
+ECPG.US,D,20170828,000000,39.5,39.85,39.35,39.625,106093,0
+ECPG.US,D,20170829,000000,39.5,39.85,39.375,39.75,116096,0
+ECPG.US,D,20170830,000000,39.6,40.15,39.45,39.85,93477,0
+ECPG.US,D,20170831,000000,40,40.7,39.95,40.35,118988,0
+ECPG.US,D,20170901,000000,40.5,41.275,39.75,41.2,75384,0
+ECPG.US,D,20170905,000000,41.15,41.2,39.1,39.75,178578,0
+ECPG.US,D,20170906,000000,39.9,40.15,39.5,39.9,77283,0
+ECPG.US,D,20170907,000000,39.9,40.05,39,39.35,178410,0
+ECPG.US,D,20170908,000000,39.35,39.95,38.55,39.25,203030,0
+ECPG.US,D,20170911,000000,39.65,40.05,39.35,39.6,117053,0
+ECPG.US,D,20170912,000000,39.75,40.45,39.55,40.3,491609,0
+ECPG.US,D,20170913,000000,40.3,41.35,40.05,41.05,158145,0
+ECPG.US,D,20170914,000000,40.9,41.85,37.3017,40.65,142634,0
+ECPG.US,D,20170915,000000,40.7,40.95,39.9,40,207987,0
+ECPG.US,D,20170918,000000,39.95,40.4,39.95,40.25,313012,0
+ECPG.US,D,20170919,000000,40.45,41.15,40.45,40.55,216680,0
+ECPG.US,D,20170920,000000,40.7,41.7,40.25,40.85,414217,0
+ECPG.US,D,20170921,000000,40.8,41.75,40.45,41.35,259982,0
+ECPG.US,D,20170922,000000,41.5,42.025,40.9,41.9,359729,0
+ECPG.US,D,20170925,000000,41.9,42.9,41.45,42.85,523631,0
+ECPG.US,D,20170926,000000,42.75,43.3,42.1,43.2,260277,0
+ECPG.US,D,20170927,000000,43.25,44.15,42.55,43.9,506797,0
+ECPG.US,D,20170928,000000,43.75,44.65,43.2,44.35,359009,0
+ECPG.US,D,20170929,000000,44.3,44.95,43.95,44.3,202867,0
+ECPG.US,D,20171002,000000,44.4,45.2,44.05,45.15,204946,0
+ECPG.US,D,20171003,000000,45.15,46.1,44.05,45.75,304941,0
+ECPG.US,D,20171004,000000,45.85,46.1,44.7,44.8,287000,0
+ECPG.US,D,20171005,000000,45,45.65,44.95,45.35,151421,0
+ECPG.US,D,20171006,000000,45.45,46,44.95,45.65,166072,0
+ECPG.US,D,20171009,000000,45.75,46.2,45,45.25,140851,0
+ECPG.US,D,20171010,000000,45.6,46.125,44.9,45,219728,0
+ECPG.US,D,20171011,000000,45,45.95,44.95,45.65,196170,0
+ECPG.US,D,20171012,000000,45.7,46.5,45.7,46.2,217229,0
+ECPG.US,D,20171013,000000,46.25,46.55,45.3,45.75,308001,0
+ECPG.US,D,20171016,000000,45.7,46.45,45.6,45.65,260084,0
+ECPG.US,D,20171017,000000,45.65,46.2,45.3,45.8,276812,0
+ECPG.US,D,20171018,000000,45.85,46.45,45.6,46,279565,0
+ECPG.US,D,20171019,000000,45.55,46.1,45.2,45.8,251134,0
+ECPG.US,D,20171020,000000,46.2,47.1,46.2,46.65,226697,0
+ECPG.US,D,20171023,000000,46.85,46.95,46.15,46.5,371969,0
+ECPG.US,D,20171024,000000,46.5,47,46.25,46.5,166157,0
+ECPG.US,D,20171025,000000,46.65,46.7,44.95,46,362375,0
+ECPG.US,D,20171026,000000,45.95,46.65,45.6,46.4,284182,0
+ECPG.US,D,20171027,000000,46.55,48.05,46.35,47.25,322611,0
+ECPG.US,D,20171030,000000,47.75,47.75,45.5,45.95,239848,0
+ECPG.US,D,20171031,000000,46.3,47.3,45.75,46.45,481004,0
+ECPG.US,D,20171101,000000,46.9,47.1,45.3,45.8,201873,0
+ECPG.US,D,20171102,000000,45.8,46.1,45.1,45.35,430444,0
+ECPG.US,D,20171103,000000,52,52,47.15,48.95,788210,0
+ECPG.US,D,20171106,000000,49.35,49.55,48.65,48.9,298736,0
+ECPG.US,D,20171107,000000,49,49.4,48,48,330961,0
+ECPG.US,D,20171108,000000,48.05,48.85,47.75,48.2,580861,0
+ECPG.US,D,20171109,000000,47.95,49.825,47.95,49.1,363162,0
+ECPG.US,D,20171110,000000,49.05,49.8,48.8,48.9,185863,0
+ECPG.US,D,20171113,000000,48.9,49.05,48.2,49,213993,0
+ECPG.US,D,20171114,000000,48.7,49.2,48.2,48.5,377162,0
+ECPG.US,D,20171115,000000,48.15,48.925,47.75,48.45,267070,0
+ECPG.US,D,20171116,000000,46.6,46.85,43.7,46.8,932786,0
+ECPG.US,D,20171117,000000,46.25,46.95,45,46.2,509225,0
+ECPG.US,D,20171120,000000,46,46.175,45.35,45.95,393431,0
+ECPG.US,D,20171121,000000,46.25,46.8,45.65,46,368804,0
+ECPG.US,D,20171122,000000,46,46.1,45.25,45.3,221912,0
+ECPG.US,D,20171124,000000,45.5,45.95,44.25,45.4,71578,0
+ECPG.US,D,20171127,000000,45.4,45.85,45.3,45.5,231168,0
+ECPG.US,D,20171128,000000,45.55,46.25,45.3,45.75,340657,0
+ECPG.US,D,20171129,000000,45.7,46.7,45.5,46.05,232366,0
+ECPG.US,D,20171130,000000,46.3,46.7,45.4,45.8,376771,0
+ECPG.US,D,20171201,000000,45.65,45.9,44.05,45.55,252067,0
+ECPG.US,D,20171204,000000,46.2,46.5,45.625,45.95,238660,0
+ECPG.US,D,20171205,000000,45.95,46.3,44.85,44.85,296713,0
+ECPG.US,D,20171206,000000,44.95,45.525,44.55,44.6,201651,0
+ECPG.US,D,20171207,000000,44.5,45.3,44.5,45.05,182417,0
+ECPG.US,D,20171208,000000,45.4,45.6,44.9,45.15,230005,0
+ECPG.US,D,20171211,000000,45.35,45.35,44.6,44.85,159716,0
+ECPG.US,D,20171212,000000,45.05,45.5,44.455,44.95,191776,0
+ECPG.US,D,20171213,000000,44.9,45.4,44.65,44.8,108762,0
+ECPG.US,D,20171214,000000,44.8,45.05,44.2,44.4,233402,0
+ECPG.US,D,20171215,000000,44.4,44.5,43.35,43.7,872405,0
+ECPG.US,D,20171218,000000,44.1,44.7,43.55,43.8,213443,0
+ECPG.US,D,20171219,000000,43.85,43.9,42.45,42.95,296509,0
+ECPG.US,D,20171220,000000,43.15,43.35,42.7,42.9,154481,0
+ECPG.US,D,20171221,000000,43,43.8,43,43.175,173655,0
+ECPG.US,D,20171222,000000,43.4,43.6,43.25,43.35,202555,0
+ECPG.US,D,20171226,000000,43.25,43.35,42.05,42.75,213476,0
+ECPG.US,D,20171227,000000,42.75,43.15,42.4,42.65,155634,0
+ECPG.US,D,20171228,000000,42.7,42.75,42.4,42.6,111001,0
+ECPG.US,D,20171229,000000,42.75,42.75,42,42.1,146205,0
+ECPG.US,D,20180102,000000,42.1,42.1,41.3,42,213636,0
+ECPG.US,D,20180103,000000,42,42.45,41.9,42.1,191972,0
+ECPG.US,D,20180104,000000,42.3,43.425,42.05,43.25,146033,0
+ECPG.US,D,20180105,000000,43.25,43.3,42.55,42.75,212777,0
+ECPG.US,D,20180108,000000,42.7,42.7,42.05,42.3,147318,0
+ECPG.US,D,20180109,000000,42.7,43.6,42.475,43.5,432380,0
+ECPG.US,D,20180110,000000,43.5,43.7,43.3,43.5,167278,0
+ECPG.US,D,20180111,000000,43.55,43.55,42.95,43.05,180343,0
+ECPG.US,D,20180112,000000,43.15,43.15,42.35,42.45,143111,0
+ECPG.US,D,20180116,000000,42.5,42.5,41.5,41.7,168725,0
+ECPG.US,D,20180117,000000,41.9,41.9,40.25,41.15,277005,0
+ECPG.US,D,20180118,000000,41,42.15,40.55,41.15,488235,0
+ECPG.US,D,20180119,000000,40.95,41.55,40.9,41.5,184224,0
+ECPG.US,D,20180122,000000,41.35,41.75,41.2,41.75,116505,0
+ECPG.US,D,20180123,000000,41.75,42.05,41.15,41.95,178127,0
+ECPG.US,D,20180124,000000,41.95,42.1,41.75,41.95,121259,0
+ECPG.US,D,20180125,000000,42,42.3,41.45,42.2,144013,0
+ECPG.US,D,20180126,000000,42.2,42.8,42.05,42.55,111731,0
+ECPG.US,D,20180129,000000,42.6,42.85,42.1,42.3,124407,0
+ECPG.US,D,20180130,000000,42,42.3,41.85,42,108043,0
+ECPG.US,D,20180131,000000,42,42.15,41.4,41.5,163697,0
+ECPG.US,D,20180201,000000,41.35,41.55,40.9,41.45,179364,0
+ECPG.US,D,20180202,000000,41.25,41.25,40.405,41,175177,0
+ECPG.US,D,20180205,000000,40.7,41.05,39.9,39.9,180536,0
+ECPG.US,D,20180206,000000,39.25,40.1,38.4,39.35,312216,0
+ECPG.US,D,20180207,000000,39.35,39.85,39.2,39.575,105066,0
+ECPG.US,D,20180208,000000,39.65,39.85,39.1,39.7,289609,0
+ECPG.US,D,20180209,000000,39.95,40.35,39.1,40.15,200627,0
+ECPG.US,D,20180212,000000,40.25,41,39.85,40.55,176340,0
+ECPG.US,D,20180213,000000,40.4,40.8,39.9,40.6,153816,0
+ECPG.US,D,20180214,000000,40.4,42.1,40.3,41.95,254858,0
+ECPG.US,D,20180215,000000,42.3,42.65,41.45,42.55,234469,0
+ECPG.US,D,20180216,000000,42.35,42.5,41,42.05,176409,0
+ECPG.US,D,20180220,000000,42,42.2,40.55,40.6,167210,0
+ECPG.US,D,20180221,000000,40.85,41.35,40.4,40.45,258951,0
+ECPG.US,D,20180222,000000,43.55,44.1,40.8,43.6,1152479,0
+ECPG.US,D,20180223,000000,43.6,43.85,42,42.65,359639,0
+ECPG.US,D,20180226,000000,42.55,42.6,41.35,41.35,225903,0
+ECPG.US,D,20180227,000000,41.5,41.9,41.05,41.2,179708,0
+ECPG.US,D,20180228,000000,41.4,43.2,41.4,42.8,371018,0
+ECPG.US,D,20180301,000000,42.65,43.65,42.2,42.55,316292,0
+ECPG.US,D,20180302,000000,42.4,43.3,41.755,43.2,151568,0
+ECPG.US,D,20180305,000000,42.9,43.9,42.85,43.7,209807,0
+ECPG.US,D,20180306,000000,43.95,45.6,43.7,45.3,447812,0
+ECPG.US,D,20180307,000000,44.9,45.625,44.55,45.45,221046,0
+ECPG.US,D,20180308,000000,45.55,46.2,45.4,45.5,231967,0
+ECPG.US,D,20180309,000000,45.7,45.85,44.8,45.7,129660,0
+ECPG.US,D,20180312,000000,45.75,46.3,45.6,45.9,133533,0
+ECPG.US,D,20180313,000000,45.95,46.25,44.4,44.9,186447,0
+ECPG.US,D,20180314,000000,44.9,44.975,43.75,43.85,227317,0
+ECPG.US,D,20180315,000000,43.9,44.4,43.5,43.55,142886,0
+ECPG.US,D,20180316,000000,43.5,44.95,43.5,44.65,301350,0
+ECPG.US,D,20180319,000000,44.6,46.1,44.325,45.9,269097,0
+ECPG.US,D,20180320,000000,46.1,46.65,45.65,45.7,242591,0
+ECPG.US,D,20180321,000000,45.65,46.35,45.05,45.3,145598,0
+ECPG.US,D,20180322,000000,44.95,45.35,44.3,44.3,145608,0
+ECPG.US,D,20180323,000000,44.55,44.7,43.9,44.5,213566,0
+ECPG.US,D,20180326,000000,45.05,46.15,44.75,45.9,212882,0
+ECPG.US,D,20180327,000000,46.05,46.5,44.5,44.9,184093,0
+ECPG.US,D,20180328,000000,44.85,45.5,44.55,44.9,174178,0
+ECPG.US,D,20180329,000000,44.95,45.45,44.45,45.2,201798,0
+ECPG.US,D,20180402,000000,44.95,45.45,44.45,44.7,136278,0
+ECPG.US,D,20180403,000000,44.9,45.5,44.35,44.6,209255,0
+ECPG.US,D,20180404,000000,44.1,45.2,44.1,45,111422,0
+ECPG.US,D,20180405,000000,45.4,45.5,44.25,44.8,263484,0
+ECPG.US,D,20180406,000000,44.8,45.45,44.3,44.6,203811,0
+ECPG.US,D,20180409,000000,44.65,45.05,43.95,44.15,261940,0
+ECPG.US,D,20180410,000000,44.4,44.8,44.1,44.4,130353,0
+ECPG.US,D,20180411,000000,44.25,44.55,44.25,44.25,69779,0
+ECPG.US,D,20180412,000000,44.4,44.85,44.05,44.7,285392,0
+ECPG.US,D,20180413,000000,44.85,45.2,43.6,45.05,158920,0
+ECPG.US,D,20180416,000000,45.25,45.45,44.4,45.15,103202,0
+ECPG.US,D,20180417,000000,45.3,45.65,44.2,44.7,144590,0
+ECPG.US,D,20180418,000000,44.95,45.4014,43.9,44.05,158157,0
+ECPG.US,D,20180419,000000,44.1,45.4,43.9,44.6,135307,0
+ECPG.US,D,20180420,000000,44.5,45.075,44.5,44.9,213018,0
+ECPG.US,D,20180423,000000,44.85,45.1,44.7,45.05,73011,0
+ECPG.US,D,20180424,000000,45,45.65,44.8,45.2,176477,0
+ECPG.US,D,20180425,000000,45.15,45.35,44.7,45.1,116442,0
+ECPG.US,D,20180426,000000,45.35,45.5,44.55,44.95,86869,0
+ECPG.US,D,20180427,000000,45.05,45.1,44.4,44.65,92484,0
+ECPG.US,D,20180430,000000,44.6,44.95,44.35,44.6,113490,0
+ECPG.US,D,20180501,000000,44.65,44.75,43.8,44.6,144372,0
+ECPG.US,D,20180502,000000,44.5,44.95,44.35,44.45,119373,0
+ECPG.US,D,20180503,000000,44.45,44.45,43.3,43.9,84671,0
+ECPG.US,D,20180504,000000,43.75,44.9,43.35,44.45,140038,0
+ECPG.US,D,20180507,000000,44.45,45.15,43.825,44.7,121765,0
+ECPG.US,D,20180508,000000,44.45,45.2,44.05,45.1,167918,0
+ECPG.US,D,20180509,000000,45.75,47.8,44.05,45.2,886346,0
+ECPG.US,D,20180510,000000,45.65,45.95,44.75,45,396761,0
+ECPG.US,D,20180511,000000,45.25,46.055,44.7,44.95,252619,0
+ECPG.US,D,20180514,000000,45,45.05,44.5,44.6,234797,0
+ECPG.US,D,20180515,000000,44.6,44.975,44.4,44.6,233891,0
+ECPG.US,D,20180516,000000,44.6,44.6,43.25,43.4,290601,0
+ECPG.US,D,20180517,000000,43.45,43.7,43.3,43.55,213582,0
+ECPG.US,D,20180518,000000,43.7,43.85,43.35,43.7,136137,0
+ECPG.US,D,20180521,000000,43.65,43.975,43.3,43.4,140263,0
+ECPG.US,D,20180522,000000,43.6,43.65,42.35,42.35,200152,0
+ECPG.US,D,20180523,000000,42.3,42.3,40.8,40.95,392853,0
+ECPG.US,D,20180524,000000,40.95,41.05,39.85,40,524109,0
+ECPG.US,D,20180525,000000,39.9,40.35,39.8,40,232162,0
+ECPG.US,D,20180529,000000,39.8,40,39.225,39.55,338615,0
+ECPG.US,D,20180530,000000,39.8,40.35,39.55,39.95,328840,0
+ECPG.US,D,20180531,000000,39.8,40.15,39.3,39.45,541253,0
+ECPG.US,D,20180601,000000,39.55,40.75,39.2,40.2,269357,0
+ECPG.US,D,20180604,000000,40.35,40.7,39.5,40.2,367284,0
+ECPG.US,D,20180605,000000,40.15,40.4,38.1,38.2,507890,0
+ECPG.US,D,20180606,000000,38.4,39.1,37.8,39,293809,0
+ECPG.US,D,20180607,000000,38.95,39.15,38.2,38.25,127378,0
+ECPG.US,D,20180608,000000,38.25,38.9,38.15,38.7,344360,0
+ECPG.US,D,20180611,000000,38.8,39.15,38.75,38.85,238607,0
+ECPG.US,D,20180612,000000,38.75,38.85,38.15,38.7,257867,0
+ECPG.US,D,20180613,000000,38.75,38.75,37.95,38.15,432214,0
+ECPG.US,D,20180614,000000,38.1,38.65,37.9,38.45,231617,0
+ECPG.US,D,20180615,000000,38.25,38.8,38.1,38.4,281822,0
+ECPG.US,D,20180618,000000,38.25,38.75,37.925,38.4,128023,0
+ECPG.US,D,20180619,000000,38.35,38.45,37.8,38,187763,0
+ECPG.US,D,20180620,000000,38.15,38.55,37.85,38.5,141745,0
+ECPG.US,D,20180621,000000,38.55,38.85,38.15,38.2,226556,0
+ECPG.US,D,20180622,000000,38.4,38.8,38.1,38.75,433753,0
+ECPG.US,D,20180625,000000,38.6,38.65,37.65,37.9,223155,0
+ECPG.US,D,20180626,000000,38.1,38.95,37.45,37.55,294202,0
+ECPG.US,D,20180627,000000,37.35,37.65,36.75,36.8,197700,0
+ECPG.US,D,20180628,000000,36.95,37.1,36.3,37,216443,0
+ECPG.US,D,20180629,000000,37.15,37.75,36.55,36.6,225189,0
+ECPG.US,D,20180702,000000,36.55,37.125,35.85,36.65,361003,0
+ECPG.US,D,20180703,000000,36.65,37.2,36.4,37.05,72530,0
+ECPG.US,D,20180705,000000,37.45,37.6,37,37.4,220399,0
+ECPG.US,D,20180706,000000,37.35,38,37.35,37.75,171583,0
+ECPG.US,D,20180709,000000,38.05,38.75,38,38.6,301824,0
+ECPG.US,D,20180710,000000,38.4,39.1,38.4,39.05,221302,0
+ECPG.US,D,20180711,000000,38.9,39.05,38.65,38.85,221611,0
+ECPG.US,D,20180712,000000,38.8,38.8,37.1,37.5,267772,0
+ECPG.US,D,20180713,000000,37.55,38.4,37.25,38,221407,0
+ECPG.US,D,20180716,000000,38.15,38.4,37.85,38.25,177237,0
+ECPG.US,D,20180717,000000,38.4,38.55,35.6,35.7,2030292,0
+ECPG.US,D,20180718,000000,35.7,36.55,35.35,36.35,1177560,0
+ECPG.US,D,20180719,000000,36.35,36.7,36.1,36.7,381046,0
+ECPG.US,D,20180720,000000,36.7,36.8,36.25,36.45,242203,0
+ECPG.US,D,20180723,000000,36.4,36.65,36.15,36.5,343872,0
+ECPG.US,D,20180724,000000,36.65,36.85,36.25,36.8,497585,0
+ECPG.US,D,20180725,000000,36.75,36.75,35.9,36.05,285877,0
+ECPG.US,D,20180726,000000,36.2,36.75,35.6,36.6,223880,0
+ECPG.US,D,20180727,000000,36.65,36.7,36.2,36.4,165495,0
+ECPG.US,D,20180730,000000,36.45,36.85,36.15,36.35,398185,0
+ECPG.US,D,20180731,000000,36.25,36.45,35.75,36.1,222340,0
+ECPG.US,D,20180801,000000,36.15,36.65,35.5,35.9,216818,0
+ECPG.US,D,20180802,000000,35.75,36.3,35.25,36.2,209858,0
+ECPG.US,D,20180803,000000,36.15,36.6,35.5,35.55,493072,0
+ECPG.US,D,20180806,000000,35.55,36.3,35.45,35.95,339802,0
+ECPG.US,D,20180807,000000,35.75,36.15,35.45,35.8,266492,0
+ECPG.US,D,20180808,000000,35.9,36,35.15,35.55,308430,0
+ECPG.US,D,20180809,000000,39.95,40.3,38.1,40,1848872,0
+ECPG.US,D,20180810,000000,39.65,40.85,39.1,39.85,875044,0
+ECPG.US,D,20180813,000000,39.9,39.9,38.95,39.25,404006,0
+ECPG.US,D,20180814,000000,39.45,40.15,39.45,39.6,306968,0
+ECPG.US,D,20180815,000000,39.25,39.75,38.955,39.45,319512,0
+ECPG.US,D,20180816,000000,39.65,40.65,39.6,40.4,606641,0
+ECPG.US,D,20180817,000000,40.3,41.15,40.1,40.15,226892,0
+ECPG.US,D,20180820,000000,40.3,40.85,39.8,40.5,356954,0
+ECPG.US,D,20180821,000000,40.55,41.5,40.15,40.3,415839,0
+ECPG.US,D,20180822,000000,40.35,40.55,39.8,40.1,344150,0
+ECPG.US,D,20180823,000000,40.05,40.05,39.3,39.4,350462,0
+ECPG.US,D,20180824,000000,39.4,40.1,39.05,40,412559,0
+ECPG.US,D,20180827,000000,39.8,40.075,39.65,39.8,367674,0
+ECPG.US,D,20180828,000000,39.9,40.05,38.65,38.7,355806,0
+ECPG.US,D,20180829,000000,38.7,39.15,38.175,38.55,309419,0
+ECPG.US,D,20180830,000000,38.8,38.95,37.65,38.25,300465,0
+ECPG.US,D,20180831,000000,38.25,38.8,37.95,38.75,374212,0
+ECPG.US,D,20180904,000000,38.8,39,37.9,39,195121,0
+ECPG.US,D,20180905,000000,38.9,38.9,38.05,38.55,321236,0
+ECPG.US,D,20180906,000000,38.65,38.75,38,38.2,268969,0
+ECPG.US,D,20180907,000000,38.25,38.5,37.7,38.2,232298,0
+ECPG.US,D,20180910,000000,38.4,38.4,37.35,37.45,325408,0
+ECPG.US,D,20180911,000000,37.4,37.45,36.9,37.3,342653,0
+ECPG.US,D,20180912,000000,37.35,37.85,36.9,37,229037,0
+ECPG.US,D,20180913,000000,37,37.65,36.9,37.5,223123,0
+ECPG.US,D,20180914,000000,37.35,38.65,37.3,38.5,409485,0
+ECPG.US,D,20180917,000000,38.65,38.65,37.65,38.35,312322,0
+ECPG.US,D,20180918,000000,38.45,38.75,37.925,38.5,288940,0
+ECPG.US,D,20180919,000000,38.5,38.75,38.225,38.5,324252,0
+ECPG.US,D,20180920,000000,38.65,38.95,38.2,38.55,248610,0
+ECPG.US,D,20180921,000000,38.55,38.725,38.05,38.2,519675,0
+ECPG.US,D,20180924,000000,38.15,38.4,37.35,37.9,275267,0
+ECPG.US,D,20180925,000000,37.9,38.7314,36.95,37.75,626969,0
+ECPG.US,D,20180926,000000,37.85,37.85,37,37.2,419141,0
+ECPG.US,D,20180927,000000,37.1,37.3,36.8,37,199724,0
+ECPG.US,D,20180928,000000,36.9,36.95,35.8,35.85,262101,0
+ECPG.US,D,20181001,000000,36.02,36.21,35.56,35.62,261952,0
+ECPG.US,D,20181002,000000,33,35.05,31.68,34.9,636126,0
+ECPG.US,D,20181003,000000,34.94,34.995,34.225,34.24,258718,0
+ECPG.US,D,20181004,000000,34.25,34.36,32.96,33.02,440208,0
+ECPG.US,D,20181005,000000,33.13,33.39,32.52,33.03,523486,0
+ECPG.US,D,20181008,000000,33.14,33.14,32.03,32.6,294975,0
+ECPG.US,D,20181009,000000,32.65,32.65,31.94,32.22,371957,0
+ECPG.US,D,20181010,000000,32.23,32.405,30.96,31.01,374307,0
+ECPG.US,D,20181011,000000,30.9,31.39,30.53,30.59,308101,0
+ECPG.US,D,20181012,000000,30.94,30.94,29.97,30.06,242812,0
+ECPG.US,D,20181015,000000,30.07,30.46,29.87,30.04,340491,0
+ECPG.US,D,20181016,000000,30.17,30.55,29.89,30.38,263709,0
+ECPG.US,D,20181017,000000,30.26,30.26,29.28,29.97,362747,0
+ECPG.US,D,20181018,000000,29.88,30.05,28.78,28.83,375339,0
+ECPG.US,D,20181019,000000,28.82,29.7,28.82,29.48,408105,0
+ECPG.US,D,20181022,000000,29.48,29.83,28.24,28.25,329117,0
+ECPG.US,D,20181023,000000,27.93,28.3225,27.42,27.55,353385,0
+ECPG.US,D,20181024,000000,27.59,27.75,25.86,25.89,513801,0
+ECPG.US,D,20181025,000000,26,27.19,26,27.11,481442,0
+ECPG.US,D,20181026,000000,26.75,27.26,26.1175,26.86,476322,0
+ECPG.US,D,20181029,000000,27.16,27.315,26.17,26.18,339954,0
+ECPG.US,D,20181030,000000,26.22,26.44,25.14,26.19,801609,0
+ECPG.US,D,20181031,000000,26.49,26.79,25.26,25.41,580793,0
+ECPG.US,D,20181101,000000,25.56,27.04,25.21,27.03,461746,0
+ECPG.US,D,20181102,000000,27.19,27.24,26.37,26.8,291277,0
+ECPG.US,D,20181105,000000,26.87,27.19,26.06,26.54,316454,0
+ECPG.US,D,20181106,000000,26.47,27.1,26.16,27.07,278602,0
+ECPG.US,D,20181107,000000,27.23,27.29,25.86,26.22,558844,0
+ECPG.US,D,20181108,000000,24.86,26.4,24,24.14,976958,0
+ECPG.US,D,20181109,000000,24.04,25.38,23.59,25.27,774643,0
+ECPG.US,D,20181112,000000,25.08,26.18,24.38,25.58,461563,0
+ECPG.US,D,20181113,000000,25.93,27.12,25.75,26.92,975521,0
+ECPG.US,D,20181114,000000,27.43,27.7,26.38,26.95,359146,0
+ECPG.US,D,20181115,000000,26.66,26.91,25.65,25.79,327104,0
+ECPG.US,D,20181116,000000,25.57,26.13,24.82,25.86,377933,0
+ECPG.US,D,20181119,000000,25.8,25.95,25.17,25.25,341774,0
+ECPG.US,D,20181120,000000,25,25.72,24.8,25.61,302200,0
+ECPG.US,D,20181121,000000,25.63,26.76,25.63,26.75,197547,0
+ECPG.US,D,20181123,000000,26.36,27.625,26.36,26.99,174338,0
+ECPG.US,D,20181126,000000,27.2,27.89,26.98,27.77,250931,0
+ECPG.US,D,20181127,000000,27.55,27.84,26.38,26.43,247468,0
+ECPG.US,D,20181128,000000,26.6,27.36,26.125,27.1,296850,0
+ECPG.US,D,20181129,000000,27.06,27.33,26.68,27.13,162254,0
+ECPG.US,D,20181130,000000,26.94,28.02,26.53,27.98,400891,0
+ECPG.US,D,20181203,000000,28.35,28.84,28.02,28.59,456041,0
+ECPG.US,D,20181204,000000,28.48,29.08,26.68,26.68,477577,0
+ECPG.US,D,20181206,000000,26.24,26.8,25.78,25.95,331914,0
+ECPG.US,D,20181207,000000,25.95,26.39,24.85,24.88,531896,0
+ECPG.US,D,20181210,000000,24.93,25.275,23.57,23.58,416429,0
+ECPG.US,D,20181211,000000,23.89,24.45,22.66,22.97,306991,0
+ECPG.US,D,20181212,000000,23.28,23.68,23.02,23.25,369806,0
+ECPG.US,D,20181213,000000,23.41,23.595,22.5,22.86,283059,0
+ECPG.US,D,20181214,000000,22.68,23.33,20.38,22.01,309012,0
+ECPG.US,D,20181217,000000,21.88,22.48,21.78,22.45,320944,0
+ECPG.US,D,20181218,000000,22.61,23.71,22.3,22.81,321743,0
+ECPG.US,D,20181219,000000,22.8,23.69,22.27,22.54,292842,0
+ECPG.US,D,20181220,000000,22.54,22.98,22.305,22.45,282869,0
+ECPG.US,D,20181221,000000,22.47,23.01,21.88,21.88,776575,0
+ECPG.US,D,20181224,000000,21.82,22.49,21.49,21.66,162318,0
+ECPG.US,D,20181226,000000,21.84,22.82,21.51,22.65,310465,0
+ECPG.US,D,20181227,000000,22.61,24.19,22.3,23.48,501545,0
+ECPG.US,D,20181228,000000,23.6,24.01,23.17,23.7,217888,0
+ECPG.US,D,20181231,000000,23.56,24.17,23.2,23.5,294460,0
+ECPG.US,D,20190102,000000,23.16,24.57,22.191,24.54,325314,0
+ECPG.US,D,20190103,000000,24.83,24.83,24.09,24.39,395911,0
+ECPG.US,D,20190104,000000,24.7,25.6,24.7,25.22,479327,0
+ECPG.US,D,20190107,000000,25.17,25.9324,25.005,25.91,225873,0
+ECPG.US,D,20190108,000000,26.12,26.5,25.54,26.44,194143,0
+ECPG.US,D,20190109,000000,26.58,27.3,26.25,27.25,465094,0
+ECPG.US,D,20190110,000000,27,27.71,25.87,27.44,243492,0
+ECPG.US,D,20190111,000000,27.44,27.87,27.17,27.8,217433,0
+ECPG.US,D,20190114,000000,27.56,28.12,27.3,27.56,123311,0
+ECPG.US,D,20190115,000000,28.66,28.71,27.2364,27.75,260714,0
+ECPG.US,D,20190116,000000,27.98,28.225,27.76,28,350100,0
+ECPG.US,D,20190117,000000,27.91,28.2,27.78,28.04,210692,0
+ECPG.US,D,20190118,000000,28.05,28.72,27.81,28.48,255285,0
+ECPG.US,D,20190122,000000,28.28,28.6,27.67,28.04,352760,0
+ECPG.US,D,20190123,000000,28.19,28.45,27.5553,28.44,193730,0
+ECPG.US,D,20190124,000000,28.38,28.775,28.1425,28.37,113554,0
+ECPG.US,D,20190125,000000,28.4,28.77,28.36,28.75,189788,0
+ECPG.US,D,20190128,000000,28.48,29.45,28.48,29.4,251695,0
+ECPG.US,D,20190129,000000,29.37,29.72,29.18,29.18,148562,0
+ECPG.US,D,20190130,000000,29.42,29.42,28.57,29.4,121791,0
+ECPG.US,D,20190131,000000,29.39,29.59,29.14,29.54,123974,0
+ECPG.US,D,20190201,000000,29.54,30.34,29.44,30.3,171557,0
+ECPG.US,D,20190204,000000,30.22,30.51,29.85,30.16,185372,0
+ECPG.US,D,20190205,000000,30.18,30.83,29.85,30.81,658766,0
+ECPG.US,D,20190206,000000,30.61,30.82,30.435,30.69,130657,0
+ECPG.US,D,20190207,000000,30.49,30.66,29.94,30.37,138139,0
+ECPG.US,D,20190208,000000,30.22,30.7,29.67,29.86,127128,0
+ECPG.US,D,20190211,000000,29.99,30.59,29.475,30.58,137718,0
+ECPG.US,D,20190212,000000,30.77,31.58,30.45,31.53,163689,0
+ECPG.US,D,20190213,000000,31.6,31.94,31.315,31.86,152680,0
+ECPG.US,D,20190214,000000,31.66,32.25,31.285,32.17,182886,0
+ECPG.US,D,20190215,000000,32.39,32.66,31.69,32.02,165706,0
+ECPG.US,D,20190219,000000,31.79,32.945,31.79,32.86,164532,0
+ECPG.US,D,20190220,000000,32.74,33.05,32.64,32.93,124784,0
+ECPG.US,D,20190221,000000,32.92,32.92,32.1,32.74,117751,0
+ECPG.US,D,20190222,000000,32.89,33.62,32.58,33.62,206062,0
+ECPG.US,D,20190225,000000,33.89,33.9854,33.38,33.51,184271,0
+ECPG.US,D,20190226,000000,33.3,33.57,33.05,33.48,160336,0
+ECPG.US,D,20190227,000000,33.43,33.96,33.09,33.2,286097,0
+ECPG.US,D,20190228,000000,35.91,35.91,33.46,34.2,660820,0
+ECPG.US,D,20190301,000000,34.63,35,33.4,34,471999,0
+ECPG.US,D,20190304,000000,34.01,34.22,32.63,32.67,216529,0
+ECPG.US,D,20190305,000000,32.8,33.455,32.33,32.68,192110,0
+ECPG.US,D,20190306,000000,32.76,32.985,31.56,31.57,306320,0
+ECPG.US,D,20190307,000000,31.51,32.24,31.19,31.64,171006,0
+ECPG.US,D,20190308,000000,31.3,32.01,31.06,31.9,153656,0
+ECPG.US,D,20190311,000000,32.13,32.565,31.81,32.06,113589,0
+ECPG.US,D,20190312,000000,32.06,32.37,31.66,31.82,93229,0
+ECPG.US,D,20190313,000000,32.04,32.21,31.59,31.77,129640,0
+ECPG.US,D,20190314,000000,31.77,31.9,31.41,31.73,146046,0
+ECPG.US,D,20190315,000000,31.76,32.24,31.63,32.15,235902,0
+ECPG.US,D,20190318,000000,32.18,32.44,32.055,32.1,243026,0
+ECPG.US,D,20190319,000000,30.2,30.64,29.2,29.34,858854,0
+ECPG.US,D,20190320,000000,29.35,29.45,28.22,28.39,409532,0
+ECPG.US,D,20190321,000000,28.37,28.725,27.93,28.24,300848,0
+ECPG.US,D,20190322,000000,27.9,28.27,26.85,26.88,345172,0
+ECPG.US,D,20190325,000000,26.89,27.42,26.52,26.6,243762,0
+ECPG.US,D,20190326,000000,26.76,27.46,26.66,26.99,216600,0
+ECPG.US,D,20190327,000000,26.94,27.2925,26.73,27.03,302579,0
+ECPG.US,D,20190328,000000,26.94,27.53,26.94,27.49,152902,0
+ECPG.US,D,20190329,000000,27.76,28.19,27.21,27.23,216629,0
+ECPG.US,D,20190401,000000,27.46,28.77,27.46,28.74,297223,0
+ECPG.US,D,20190402,000000,28.73,28.73,27.8,27.81,123653,0
+ECPG.US,D,20190403,000000,28.03,28.65,28.03,28.19,101728,0
+ECPG.US,D,20190404,000000,28.2,28.84,28.0624,28.83,138439,0
+ECPG.US,D,20190405,000000,28.93,29.5,28.78,29.39,443755,0
+ECPG.US,D,20190408,000000,29.29,29.43,28.99,29.23,191740,0
+ECPG.US,D,20190409,000000,29.22,29.24,28.15,28.19,211265,0
+ECPG.US,D,20190410,000000,28.32,29.03,27.975,28.8,208975,0
+ECPG.US,D,20190411,000000,29,29.14,28.8,29.08,129453,0
+ECPG.US,D,20190412,000000,29.33,29.83,29.2,29.36,107330,0
+ECPG.US,D,20190415,000000,29.37,29.645,28.7,28.89,277787,0
+ECPG.US,D,20190416,000000,28.91,29.52,28.6,29.33,321727,0
+ECPG.US,D,20190417,000000,29.27,29.42,28.58,28.59,149530,0
+ECPG.US,D,20190418,000000,28.52,29.3,28.18,29.16,149293,0
+ECPG.US,D,20190422,000000,29.22,29.22,28.37,29.04,233583,0
+ECPG.US,D,20190423,000000,29.09,29.59,28.8201,29.57,134953,0
+ECPG.US,D,20190424,000000,29.53,29.91,29.29,29.81,110853,0
+ECPG.US,D,20190425,000000,29.67,29.83,29.2,29.48,76613,0
+ECPG.US,D,20190426,000000,29.5,30,29.5,29.94,114485,0
+ECPG.US,D,20190429,000000,30.01,30.29,29.725,29.78,202702,0
+ECPG.US,D,20190430,000000,29.77,29.77,28.22,28.26,251660,0
+ECPG.US,D,20190501,000000,28.44,28.795,27.42,27.48,386219,0
+ECPG.US,D,20190502,000000,27.48,28.06,27.265,27.39,197189,0
+ECPG.US,D,20190503,000000,27.6,28.81,27.34,28.73,233877,0
+ECPG.US,D,20190506,000000,28.24,29.13,27.99,28.98,191115,0
+ECPG.US,D,20190507,000000,28.61,28.69,27.83,27.9,169802,0
+ECPG.US,D,20190508,000000,27.72,28.47,27.44,28.02,303904,0
+ECPG.US,D,20190509,000000,29.07,33.06,29.07,32.72,1199567,0
+ECPG.US,D,20190510,000000,33.03,37.19,32.7945,36.68,1247212,0
+ECPG.US,D,20190513,000000,36.2,36.45,35.35,35.5,995693,0
+ECPG.US,D,20190514,000000,35.79,36.09,35.385,35.79,362999,0
+ECPG.US,D,20190515,000000,35.43,36.06,35.02,35.07,517622,0
+ECPG.US,D,20190516,000000,35.15,35.51,34.97,35.21,302745,0
+ECPG.US,D,20190517,000000,34.78,35.28,34.52,34.53,396511,0
+ECPG.US,D,20190520,000000,34.39,34.76,34.26,34.39,192924,0
+ECPG.US,D,20190521,000000,34.67,35.23,34.55,35.17,386436,0
+ECPG.US,D,20190522,000000,35.17,35.97,35.15,35.91,253589,0
+ECPG.US,D,20190523,000000,35.53,35.95,35.32,35.79,269113,0
+ECPG.US,D,20190524,000000,36,36.33,35.69,36.13,276727,0
+ECPG.US,D,20190528,000000,36.2,36.59,35.54,35.6,213589,0
+ECPG.US,D,20190529,000000,35.21,35.595,34.84,35.54,221517,0
+ECPG.US,D,20190530,000000,35.45,36,34.97,35.4,298085,0
+ECPG.US,D,20190531,000000,35,35.15,34.3,34.34,174962,0
+ECPG.US,D,20190603,000000,34.67,35.24,34.6,35.19,326823,0
+ECPG.US,D,20190604,000000,35.7,36.355,35.7,36.31,271786,0
+ECPG.US,D,20190605,000000,36.47,36.91,35.73,36.25,181230,0
+ECPG.US,D,20190606,000000,36.41,36.43,35.54,36.14,267505,0
+ECPG.US,D,20190607,000000,36.09,36.24,35.69,35.87,175357,0
+ECPG.US,D,20190610,000000,36.11,36.45,35.36,35.98,214858,0
+ECPG.US,D,20190611,000000,36.08,36.3689,35.31,35.45,163028,0
+ECPG.US,D,20190612,000000,35.38,36,35.17,35.88,133334,0
+ECPG.US,D,20190613,000000,36.05,36.385,35.84,36.34,126813,0
+ECPG.US,D,20190614,000000,36.54,36.62,35.4,35.64,158631,0
+ECPG.US,D,20190617,000000,35.62,36.04,35.39,35.55,252307,0
+ECPG.US,D,20190618,000000,35.62,36.48,35.26,35.51,175438,0
+ECPG.US,D,20190619,000000,35.67,35.67,34.72,34.81,211902,0
+ECPG.US,D,20190620,000000,35.19,35.19,34.45,34.8,168883,0
+ECPG.US,D,20190621,000000,34.68,35.16,34.38,34.58,256164,0
+ECPG.US,D,20190624,000000,34.53,34.76,33.46,33.53,451029,0
+ECPG.US,D,20190625,000000,33.51,33.8599,32.91,33.17,320257,0
+ECPG.US,D,20190626,000000,33.31,34.368,33.31,34.32,229540,0
+ECPG.US,D,20190627,000000,34.32,34.829,33.76,34.05,153736,0
+ECPG.US,D,20190628,000000,34.12,34.66,33.74,33.87,912169,0
+ECPG.US,D,20190701,000000,34.5,35.03,33.75,33.97,319678,0
+ECPG.US,D,20190702,000000,33.91,34.34,33.566,34.22,254430,0
+ECPG.US,D,20190703,000000,34.19,34.72,33.825,34.68,93535,0
+ECPG.US,D,20190705,000000,34.54,34.91,34.07,34.53,161537,0
+ECPG.US,D,20190708,000000,34.44,34.68,34.325,34.39,211105,0
+ECPG.US,D,20190709,000000,34.26,34.59,33.88,34.33,184890,0
+ECPG.US,D,20190710,000000,34.38,34.77,34.33,34.51,116291,0
+ECPG.US,D,20190711,000000,34.55,34.97,34.4,34.55,117068,0
+ECPG.US,D,20190712,000000,34.55,34.84,34.24,34.75,91100,0
+ECPG.US,D,20190715,000000,34.82,34.82,33.47,33.48,148825,0
+ECPG.US,D,20190716,000000,33.54,34.31,33.46,33.98,125956,0
+ECPG.US,D,20190717,000000,33.9,34.22,33.105,33.85,220850,0
+ECPG.US,D,20190718,000000,34.3,34.46,33.66,34.3,111320,0
+ECPG.US,D,20190719,000000,34.11,34.62,33.71,33.74,131030,0
+ECPG.US,D,20190722,000000,33.82,34.23,33.68,34.19,207691,0
+ECPG.US,D,20190723,000000,34.91,34.95,34.19,34.91,166370,0
+ECPG.US,D,20190724,000000,35.73,36.02,34.81,35.73,460358,0
+ECPG.US,D,20190725,000000,35.73,36,35.13,35.15,217140,0
+ECPG.US,D,20190726,000000,35.28,35.64,34.93,35.29,199170,0
+ECPG.US,D,20190729,000000,35.32,35.79,34.93,35.19,122043,0
+ECPG.US,D,20190730,000000,34.91,36.22,34.63,36.19,262426,0
+ECPG.US,D,20190731,000000,36.3,36.69,35.765,35.98,361542,0
+ECPG.US,D,20190801,000000,35.89,36.57,35.1,35.21,242433,0
+ECPG.US,D,20190802,000000,35.21,35.52,34.32,34.91,289566,0
+ECPG.US,D,20190805,000000,34.3,34.83,33.9,34.4,304713,0
+ECPG.US,D,20190806,000000,34.63,35.07,34.2,34.9,221605,0
+ECPG.US,D,20190807,000000,34.26,35.12,34.01,34.04,248846,0
+ECPG.US,D,20190808,000000,33.09,37.725,33.09,37.61,927717,0
+ECPG.US,D,20190809,000000,37.38,39.19,37.02,39.16,507918,0
+ECPG.US,D,20190812,000000,38.95,39.19,36.56,36.74,525451,0
+ECPG.US,D,20190813,000000,36.79,37.895,36.68,37.52,259759,0
+ECPG.US,D,20190814,000000,36.87,37.35,36.32,36.46,238707,0
+ECPG.US,D,20190815,000000,36.12,36.78,35.74,35.78,240573,0
+ECPG.US,D,20190816,000000,37.745,37.745,35.73,36.95,222741,0
+ECPG.US,D,20190819,000000,37.39,37.6,36.745,37.37,191151,0
+ECPG.US,D,20190820,000000,37.25,37.64,36.485,36.52,170280,0
+ECPG.US,D,20190821,000000,36.83,36.83,36.11,36.3,212250,0
+ECPG.US,D,20190822,000000,36.39,36.965,36,36.71,473831,0
+ECPG.US,D,20190823,000000,36.57,36.7,35.4,35.51,401544,0
+ECPG.US,D,20190826,000000,35.98,35.99,34.79,35.68,220921,0
+ECPG.US,D,20190827,000000,35.86,35.92,34.86,34.89,246844,0
+ECPG.US,D,20190828,000000,35.02,36.65,34.79,36.64,280799,0
+ECPG.US,D,20190829,000000,36.9,37.54,36.435,37,210053,0
+ECPG.US,D,20190830,000000,37.08,37.33,36.56,36.9,129463,0
+ECPG.US,D,20190903,000000,36.47,36.9711,35.71,35.99,175612,0
+ECPG.US,D,20190904,000000,32.87,34.23,31.54,32,2245593,0
+ECPG.US,D,20190905,000000,32.5,34.38,32.5,34.1,2044747,0
+ECPG.US,D,20190906,000000,34.16,34.47,33.58,34.17,290851,0
+ECPG.US,D,20190909,000000,34.525,35.12,34.34,35.07,699763,0
+ECPG.US,D,20190910,000000,35.3,36.22,35.03,35.88,538519,0
+ECPG.US,D,20190911,000000,36,36.715,35.56,36.68,305360,0
+ECPG.US,D,20190912,000000,36.48,36.5344,34.93,34.97,608218,0
+ECPG.US,D,20190913,000000,35.32,35.41,34.39,34.42,286519,0
+ECPG.US,D,20190916,000000,34.21,35.3,34.21,34.98,190730,0
+ECPG.US,D,20190917,000000,34.83,35.38,34,34.02,270859,0
+ECPG.US,D,20190918,000000,34.01,34.85,33.72,34.69,279656,0
+ECPG.US,D,20190919,000000,34.75,34.82,33.77,33.78,337823,0
+ECPG.US,D,20190920,000000,33.77,34.46,33.57,34.09,486436,0
+ECPG.US,D,20190923,000000,33.91,34.51,33.91,34.08,220964,0
+ECPG.US,D,20190924,000000,34.18,34.75,34.07,34.49,227987,0
+ECPG.US,D,20190925,000000,34.52,34.96,34.27,34.86,163605,0
+ECPG.US,D,20190926,000000,34.8,34.99,33.86,33.91,212396,0
+ECPG.US,D,20190927,000000,34.05,34.29,32.74,32.78,265457,0
+ECPG.US,D,20190930,000000,33,33.7,32.25,33.325,324107,0
+ECPG.US,D,20191001,000000,33.39,33.81,32.135,32.24,295352,0
+ECPG.US,D,20191002,000000,32.05,32.23,31.37,31.59,346412,0
+ECPG.US,D,20191003,000000,31.47,32.15,31.29,32.13,383604,0
+ECPG.US,D,20191004,000000,32.32,32.85,31.97,32.78,266054,0
+ECPG.US,D,20191007,000000,32.52,32.7,31.37,31.45,317137,0
+ECPG.US,D,20191008,000000,31.13,31.1596,30.36,30.37,390240,0
+ECPG.US,D,20191009,000000,30.77,31.03,30.37,30.46,259697,0
+ECPG.US,D,20191010,000000,30.69,31.21,30.635,30.95,199304,0
+ECPG.US,D,20191011,000000,31.29,32.34,30.9869,32.25,328030,0
+ECPG.US,D,20191014,000000,32.08,32.81,31.88,32.43,176753,0
+ECPG.US,D,20191015,000000,32.58,33.32,32.37,33.3,275063,0
+ECPG.US,D,20191016,000000,33.24,34.02,33.17,33.84,252757,0
+ECPG.US,D,20191017,000000,34.03,34.155,33.83,34.04,312891,0
+ECPG.US,D,20191018,000000,33.9,34.19,33.865,34.12,113808,0
+ECPG.US,D,20191021,000000,34.34,34.99,34.24,34.66,221998,0
+ECPG.US,D,20191022,000000,34.59,34.89,34,34.08,387199,0
+ECPG.US,D,20191023,000000,33.98,34.12,33.59,33.85,112011,0
+ECPG.US,D,20191024,000000,33.94,34.02,33.37,33.6,107644,0
+ECPG.US,D,20191025,000000,33.57,34.1,33.54,33.89,151908,0
+ECPG.US,D,20191028,000000,34.13,34.64,34.11,34.4,179065,0
+ECPG.US,D,20191029,000000,34.24,34.86,34.24,34.71,164003,0
+ECPG.US,D,20191030,000000,34.63,34.63,33.74,33.79,235033,0
+ECPG.US,D,20191031,000000,33.76,33.92,32.88,33.19,333668,0
+ECPG.US,D,20191101,000000,33.56,34.17,33.56,34.01,279681,0
+ECPG.US,D,20191104,000000,34.27,34.35,33.88,34.02,278342,0
+ECPG.US,D,20191105,000000,34.24,34.46,33.37,33.54,218779,0
+ECPG.US,D,20191106,000000,33.52,34.09,32.6,33.74,426688,0
+ECPG.US,D,20191107,000000,35.8,37.3,35.22,36.11,862362,0
+ECPG.US,D,20191108,000000,36.25,36.86,35.9,36.64,323950,0
+ECPG.US,D,20191111,000000,36.87,37.21,35.71,36.04,260657,0
+ECPG.US,D,20191112,000000,35.99,36.53,35.73,36.21,301002,0
+ECPG.US,D,20191113,000000,35.99,36.51,35.85,36.48,256656,0
+ECPG.US,D,20191114,000000,36.43,36.65,35.71,36.59,236858,0
+ECPG.US,D,20191115,000000,36.68,36.98,36.11,36.47,317478,0
+ECPG.US,D,20191118,000000,36.52,36.69,36.08,36.58,244923,0
+ECPG.US,D,20191119,000000,36.63,36.87,36.2,36.37,202749,0
+ECPG.US,D,20191120,000000,36.04,36.45,35.44,35.63,237173,0
+ECPG.US,D,20191121,000000,35.63,35.7,35.19,35.56,174021,0
+ECPG.US,D,20191122,000000,35.74,36,35.065,35.68,123308,0
+ECPG.US,D,20191125,000000,35.77,36.59,35.34,36.51,229691,0
+ECPG.US,D,20191126,000000,36.11,36.56,35.76,36.1,226068,0
+ECPG.US,D,20191127,000000,36.3,36.54,35.9,36.19,124079,0
+ECPG.US,D,20191129,000000,36.01,36.74,35.61,36.47,124636,0
+ECPG.US,D,20191202,000000,36.52,36.76,35.92,36.19,173177,0
+ECPG.US,D,20191203,000000,35.6,35.76,35.15,35.17,211002,0
+ECPG.US,D,20191204,000000,35.56,36.4,35.47,36.1,373231,0
+ECPG.US,D,20191205,000000,36.24,36.54,35.95,36.32,331122,0
+ECPG.US,D,20191206,000000,36.73,37.04,36.56,36.88,233436,0
+ECPG.US,D,20191209,000000,36.77,36.96,36.1013,36.34,273847,0
+ECPG.US,D,20191210,000000,36.31,36.95,36.24,36.66,219537,0
+ECPG.US,D,20191211,000000,36.6,37.42,36.39,37.05,291192,0
+ECPG.US,D,20191212,000000,37.09,37.61,36.79,36.92,173829,0
+ECPG.US,D,20191213,000000,36.71,37.06,36.18,36.31,150615,0
+ECPG.US,D,20191216,000000,36.48,37.2,36.45,36.73,268181,0
+ECPG.US,D,20191217,000000,36.79,37.37,36.6975,37.31,190880,0
+ECPG.US,D,20191218,000000,37.3,37.53,36.5763,36.99,223034,0
+ECPG.US,D,20191219,000000,37.09,37.45,36.68,37.32,267256,0
+ECPG.US,D,20191220,000000,37.46,37.46,36.525,36.75,565932,0
+ECPG.US,D,20191223,000000,36.75,36.8,35.92,36.28,292197,0
+ECPG.US,D,20191224,000000,36.43,36.68,36.01,36.66,118238,0
+ECPG.US,D,20191226,000000,36.8,36.92,36.41,36.49,191623,0
+ECPG.US,D,20191227,000000,36.72,36.72,35.76,35.96,154718,0
+ECPG.US,D,20191230,000000,35.99,36.02,35.25,35.37,167883,0
+ECPG.US,D,20191231,000000,35.32,35.48,34.86,35.36,256072,0
+ECPG.US,D,20200102,000000,35.6,35.97,34.56,35.94,308544,0
+ECPG.US,D,20200103,000000,35.35,35.75,34.9,35.46,405638,0
+ECPG.US,D,20200106,000000,35.02,35.545,34.48,35.3,220649,0
+ECPG.US,D,20200107,000000,35.15,35.24,34.745,34.97,125871,0
+ECPG.US,D,20200108,000000,35.07,35.625,34.99,35.34,316290,0
+ECPG.US,D,20200109,000000,35.67,35.86,35.31,35.66,216530,0
+ECPG.US,D,20200110,000000,35.63,35.97,35.24,35.41,288755,0
+ECPG.US,D,20200113,000000,35.38,35.82,35.23,35.745,162002,0
+ECPG.US,D,20200114,000000,35.68,36.32,35.51,36.135,286582,0
+ECPG.US,D,20200115,000000,35.92,36.38,35.86,36.28,291046,0
+ECPG.US,D,20200116,000000,36.61,36.96,36.365,36.96,247663,0
+ECPG.US,D,20200117,000000,37.01,37.31,36.63,36.92,183021,0
+ECPG.US,D,20200121,000000,36.78,37.03,36.33,36.59,207208,0
+ECPG.US,D,20200122,000000,36.89,37.14,36.43,36.66,208985,0
+ECPG.US,D,20200123,000000,36.63,36.97,36,36.91,205880,0
+ECPG.US,D,20200124,000000,36.98,36.98,35.82,35.97,173829,0
+ECPG.US,D,20200127,000000,35.21,35.66,34.95,35.45,269808,0
+ECPG.US,D,20200128,000000,35.81,35.97,35.3401,35.76,274817,0
+ECPG.US,D,20200129,000000,35.83,35.865,34.866,35.04,189529,0
+ECPG.US,D,20200130,000000,34.68,35.15,34.54,35,123920,0
+ECPG.US,D,20200131,000000,34.76,34.92,33.93,33.95,215059,0
+ECPG.US,D,20200203,000000,33.84,34.58,33.78,34.13,200302,0
+ECPG.US,D,20200204,000000,34.67,35.28,34.19,35.14,263644,0
+ECPG.US,D,20200205,000000,35.6,36.18,35.03,36.17,259976,0
+ECPG.US,D,20200206,000000,36.37,36.37,35.92,35.99,128366,0
+ECPG.US,D,20200207,000000,35.76,36,35.5,35.73,129463,0
+ECPG.US,D,20200210,000000,35.62,35.81,35.45,35.64,158011,0
+ECPG.US,D,20200211,000000,35.84,36.63,35.76,36.3,192360,0
+ECPG.US,D,20200212,000000,36.57,36.77,36.39,36.55,157289,0
+ECPG.US,D,20200213,000000,36.32,36.96,35.43,36.88,233831,0
+ECPG.US,D,20200214,000000,36.81,36.9,35.77,35.82,112915,0
+ECPG.US,D,20200218,000000,35.66,35.81,34.88,35,132821,0
+ECPG.US,D,20200219,000000,35.06,35.14,34.51,34.53,176169,0
+ECPG.US,D,20200220,000000,34.5,35.06,34.16,34.98,132240,0
+ECPG.US,D,20200221,000000,34.84,34.84,33.95,34.3,131476,0
+ECPG.US,D,20200224,000000,32.91,33.24,32.575,33.04,228997,0
+ECPG.US,D,20200225,000000,33.11,33.2,31.21,31.25,409334,0
+ECPG.US,D,20200226,000000,31.48,31.74,30.645,30.905,276370,0
+ECPG.US,D,20200227,000000,34.38,36.73,32.54,34.61,1265601,0
+ECPG.US,D,20200228,000000,34.7,37.36,34.27,37.16,1056610,0
+ECPG.US,D,20200302,000000,37.44,39.18,37.17,38.61,704976,0
+ECPG.US,D,20200303,000000,38.5,39.07,37.59,38.18,592036,0
+ECPG.US,D,20200304,000000,38.42,40.07,37.5011,40.05,681897,0
+ECPG.US,D,20200305,000000,39.2,40.16,38.68,39.34,399812,0
+ECPG.US,D,20200306,000000,38.1,38.885,37.45,38.64,523877,0
+ECPG.US,D,20200309,000000,36.44,38.42,35.11,38.29,544693,0
+ECPG.US,D,20200310,000000,39.3,39.39,35.95,37.34,764201,0
+ECPG.US,D,20200311,000000,36.53,38.02,34.96,35.3,770360,0
+ECPG.US,D,20200312,000000,33.68,35.24,32.41,33.29,868722,0
+ECPG.US,D,20200313,000000,34.48,35.72,33.08,35.45,832535,0
+ECPG.US,D,20200316,000000,33.63,35.88,32.4101,34.5,856284,0
+ECPG.US,D,20200317,000000,35.3,35.3,30.4,30.55,1246009,0
+ECPG.US,D,20200318,000000,29.33,29.33,17.775,18.72,1601630,0
+ECPG.US,D,20200319,000000,18.72,18.72,15.27,16.95,1715016,0
+ECPG.US,D,20200320,000000,17.19,22.63,17.1598,20.06,1788182,0
+ECPG.US,D,20200323,000000,20.22,20.45,16.3001,16.84,1035458,0
+ECPG.US,D,20200324,000000,17.75,23.26,17.68,23.15,803986,0
+ECPG.US,D,20200325,000000,23.15,30.16,23.15,27.84,1403822,0
+ECPG.US,D,20200326,000000,27.64,30.915,27.64,29.65,789598,0
+ECPG.US,D,20200327,000000,28.22,28.83,26.5,27.59,612681,0
+ECPG.US,D,20200330,000000,27.07,28.24,26.215,26.94,538810,0
+ECPG.US,D,20200331,000000,27.11,28.0079,22,23.38,549697,0
+ECPG.US,D,20200401,000000,22.4,23.305,21.14,21.28,583044,0
+ECPG.US,D,20200402,000000,21.09,21.99,18.73,19.12,521656,0
+ECPG.US,D,20200403,000000,18.88,19.64,16.51,16.94,984576,0
+ECPG.US,D,20200406,000000,18.04,20.69,18.03,20.55,547530,0
+ECPG.US,D,20200407,000000,21.58,24.02,21.58,23.62,828639,0
+ECPG.US,D,20200408,000000,23.54,26.56,22.55,25.83,643804,0
+ECPG.US,D,20200409,000000,26.88,29.87,26.88,28.68,1107021,0
+ECPG.US,D,20200413,000000,28.55,28.84,25.405,26.49,356832,0
+ECPG.US,D,20200414,000000,27.09,28.41,25.21,26.21,336933,0
+ECPG.US,D,20200415,000000,24.88,26.26,24.27,25.41,486861,0
+ECPG.US,D,20200416,000000,25.45,25.99,23.55,24.255,596419,0
+ECPG.US,D,20200417,000000,25.9,27.17,25.4288,27.07,632225,0
+ECPG.US,D,20200420,000000,26.21,27.44,25.95,26.34,397953,0
+ECPG.US,D,20200421,000000,25.34,26.04,24.53,24.98,305093,0
+ECPG.US,D,20200422,000000,25.5,25.5,22.17,22.48,514804,0
+ECPG.US,D,20200423,000000,22.46,24.1,22.28,23.33,252573,0
+ECPG.US,D,20200424,000000,23.51,24.08,22.91,23.71,269566,0
+ECPG.US,D,20200427,000000,23.9,25.02,23.44,24.75,411613,0
+ECPG.US,D,20200428,000000,25.35,26.9,25.35,26.31,403345,0
+ECPG.US,D,20200429,000000,27.64,29.42,26.99,28.92,485843,0
+ECPG.US,D,20200430,000000,27.9,27.9,25.53,25.98,525420,0
+ECPG.US,D,20200501,000000,24.8,25.53,23.15,23.56,470774,0
+ECPG.US,D,20200504,000000,22.97,24.17,22.1,23.23,525873,0
+ECPG.US,D,20200505,000000,23.82,25.12,23.38,23.39,385546,0
+ECPG.US,D,20200506,000000,23.4,24.07,22.5,22.56,256471,0
+ECPG.US,D,20200507,000000,22.91,24.44,22.91,24.06,225367,0
+ECPG.US,D,20200508,000000,24.62,31.205,24.62,31.05,1159513,0
+ECPG.US,D,20200511,000000,30.96,30.96,28.19,28.63,731038,0
+ECPG.US,D,20200512,000000,28.28,32.55,28.28,30.56,841714,0
+ECPG.US,D,20200513,000000,31.23,32.0586,29.94,30.88,488607,0
+ECPG.US,D,20200514,000000,30.42,31.53,29.23,31.27,1213687,0
+ECPG.US,D,20200515,000000,31.26,31.45,30.265,31,424387,0
+ECPG.US,D,20200518,000000,32.81,33.5,32.32,32.745,757659,0
+ECPG.US,D,20200519,000000,32.65,33.5,31.42,31.59,549961,0
+ECPG.US,D,20200520,000000,32.45,33.06,31.75,32.08,603614,0
+ECPG.US,D,20200521,000000,32.2,32.74,31.815,31.86,294046,0
+ECPG.US,D,20200522,000000,32.15,32.15,31.33,31.92,134348,0
+ECPG.US,D,20200526,000000,33.8,33.8,32.06,32.64,269166,0
+ECPG.US,D,20200527,000000,33.66,34.03,32.87,33.39,571317,0
+ECPG.US,D,20200528,000000,33.52,33.92,32.69,32.82,302886,0
+ECPG.US,D,20200529,000000,32.01,33.09,31.3,31.77,266574,0
+ECPG.US,D,20200601,000000,31.74,32.92,31.74,32.24,529981,0
+ECPG.US,D,20200602,000000,32.6,32.98,32.26,32.49,326518,0
+ECPG.US,D,20200603,000000,33.07,34.15,32.94,33.33,288825,0
+ECPG.US,D,20200604,000000,33.11,34.44,32.69,34.29,781432,0
+ECPG.US,D,20200605,000000,35.25,37.82,35.25,37.27,790591,0
+ECPG.US,D,20200608,000000,38.23,38.355,36.16,36.83,353471,0
+ECPG.US,D,20200609,000000,35.83,37.27,35.83,36.67,263432,0
+ECPG.US,D,20200610,000000,36.77,36.77,34.32,35.14,339624,0
+ECPG.US,D,20200611,000000,33.65,35.36,33.16,34.91,480144,0
+ECPG.US,D,20200612,000000,36.4,36.56,33.65,35.71,469588,0
+ECPG.US,D,20200615,000000,33.83,37.605,33.83,37.53,267206,0
+ECPG.US,D,20200616,000000,39.13,39.25,35.41,37.24,401760,0
+ECPG.US,D,20200617,000000,37.19,37.85,36.8007,37.25,206354,0
+ECPG.US,D,20200618,000000,36.83,37.65,36.17,36.5,254736,0
+ECPG.US,D,20200619,000000,37.03,37.1549,35.58,35.97,335521,0
+ECPG.US,D,20200622,000000,35.62,36.55,35.2022,36,316029,0
+ECPG.US,D,20200623,000000,36.44,36.54,34.64,34.74,592162,0
+ECPG.US,D,20200624,000000,34.5,34.79,33.69,34.08,535066,0
+ECPG.US,D,20200625,000000,33.74,34.735,33.03,34.52,1066944,0
+ECPG.US,D,20200626,000000,34.6,34.85,32.19,32.445,698711,0
+ECPG.US,D,20200629,000000,33.13,34.26,32.2501,34.08,335813,0
+ECPG.US,D,20200630,000000,33.84,34.74,33.79,34.18,244060,0
+ECPG.US,D,20200701,000000,34.1,34.67,33.26,33.65,245507,0
+ECPG.US,D,20200702,000000,34.59,34.78,33.65,33.82,189462,0
+ECPG.US,D,20200706,000000,34.79,34.81,33.87,34.28,191925,0
+ECPG.US,D,20200707,000000,33.9,33.93,32.45,32.51,330155,0
+ECPG.US,D,20200708,000000,32.32,33.35,32.11,33.35,231227,0
+ECPG.US,D,20200709,000000,33.05,33.7212,30.78,30.87,438133,0
+ECPG.US,D,20200710,000000,30.87,32.11,30.55,32.05,251743,0
+ECPG.US,D,20200713,000000,32.56,33.39,32.16,32.39,208024,0
+ECPG.US,D,20200714,000000,32.48,33.3,32.01,33.29,233678,0
+ECPG.US,D,20200715,000000,34,35.38,33.45,35.34,420201,0
+ECPG.US,D,20200716,000000,35.09,36.6,34.63,36.06,449343,0
+ECPG.US,D,20200717,000000,35.97,36.32,34.66,34.67,305893,0
+ECPG.US,D,20200720,000000,34.35,35.325,34.35,35.17,178481,0
+ECPG.US,D,20200721,000000,35.68,35.9738,34.26,34.85,335491,0
+ECPG.US,D,20200722,000000,34.45,35.05,34.38,34.92,157554,0
+ECPG.US,D,20200723,000000,34.95,35.8,34.81,35.33,187361,0
+ECPG.US,D,20200724,000000,35.17,35.4,34.68,34.82,133518,0
+ECPG.US,D,20200727,000000,34.6,35.2,34.36,35.14,143781,0
+ECPG.US,D,20200728,000000,35.17,35.8899,35.015,35.51,185775,0
+ECPG.US,D,20200729,000000,35.79,36.61,35.6666,36.57,260012,0
+ECPG.US,D,20200730,000000,35.76,35.94,35.37,35.7,299793,0
+ECPG.US,D,20200731,000000,35.52,36.7,34.6,36.53,602632,0
+ECPG.US,D,20200803,000000,36.48,36.555,35.73,36.17,135808,0
+ECPG.US,D,20200804,000000,36.11,36.42,35.33,36.2,153506,0
+ECPG.US,D,20200805,000000,36.47,40.03,36.44,39.38,584607,0
+ECPG.US,D,20200806,000000,42.54,47.545,42.11,46.25,1352848,0
+ECPG.US,D,20200807,000000,46.02,46.18,42.52,42.98,816406,0
+ECPG.US,D,20200810,000000,43.37,44.59,43.18,44.21,318055,0
+ECPG.US,D,20200811,000000,44.79,45.74,43.36,43.63,283260,0
+ECPG.US,D,20200812,000000,44.71,45.535,43.8,44.23,225594,0
+ECPG.US,D,20200813,000000,43.91,45.02,42.9,44.33,253847,0
+ECPG.US,D,20200814,000000,43.81,44.72,43.5082,44.28,311190,0
+ECPG.US,D,20200817,000000,44.22,44.4,43.16,44.13,127031,0
+ECPG.US,D,20200818,000000,44.4,45.5917,42.97,43.61,478926,0
+ECPG.US,D,20200819,000000,43.6,46.34,43.41,46.14,523152,0
+ECPG.US,D,20200820,000000,45.58,45.6,44.39,45.01,207294,0
+ECPG.US,D,20200821,000000,44.88,47,44.88,45.98,304578,0
+ECPG.US,D,20200824,000000,45.79,46.96,45.74,46.5,177192,0
+ECPG.US,D,20200825,000000,46.95,46.975,45.77,46.13,284445,0
+ECPG.US,D,20200826,000000,45.86,45.92,45.14,45.39,190973,0
+ECPG.US,D,20200827,000000,45.47,46.715,45.07,46.19,272537,0
+ECPG.US,D,20200828,000000,47.25,47.25,46.09,46.76,123424,0
+ECPG.US,D,20200831,000000,46.39,47.03,45.9,45.94,289889,0
+ECPG.US,D,20200901,000000,45.95,48.52,45.7584,48.43,315073,0
+ECPG.US,D,20200902,000000,48.12,49.01,47.84,48.22,431729,0
+ECPG.US,D,20200903,000000,48.46,48.46,45.92,46.68,293855,0
+ECPG.US,D,20200904,000000,47.34,47.8928,45.48,46.71,195956,0
+ECPG.US,D,20200908,000000,46.23,47.03,45.34,45.88,247970,0
+ECPG.US,D,20200909,000000,45.23,45.24,42.09,42.29,1474607,0
+ECPG.US,D,20200910,000000,42.43,43.35,40.49,41.13,483264,0
+ECPG.US,D,20200911,000000,41.38,41.79,40.89,41.06,298607,0
+ECPG.US,D,20200914,000000,41.18,42.31,39.8,41.83,516629,0
+ECPG.US,D,20200915,000000,42.01,42.3,40.05,40.16,272668,0
+ECPG.US,D,20200916,000000,40.4,40.75,39.64,40.34,440163,0
+ECPG.US,D,20200917,000000,39.87,40.64,39.61,39.82,360818,0
+ECPG.US,D,20200918,000000,40.09,40.7,39.1564,39.43,784057,0
+ECPG.US,D,20200921,000000,38.22,39.38,36.91,39.21,488312,0
+ECPG.US,D,20200922,000000,39.47,40.7334,38.91,40.54,688619,0
+ECPG.US,D,20200923,000000,40.63,41,39.17,39.23,305222,0
+ECPG.US,D,20200924,000000,38.9,39.915,37.2,38.09,699659,0
+ECPG.US,D,20200925,000000,38.45,38.67,36.75,37.02,520556,0
+ECPG.US,D,20200928,000000,37.9,40.76,37.7,39.44,491800,0
+ECPG.US,D,20200929,000000,39.14,39.15,37.39,38.66,251866,0
+ECPG.US,D,20200930,000000,39.07,39.98,38.19,38.59,375677,0
+ECPG.US,D,20201001,000000,38.51,39.3,37.5618,39.26,445496,0
+ECPG.US,D,20201002,000000,38.41,39.68,38.39,39.04,275927,0
+ECPG.US,D,20201005,000000,39.46,40.08,39.05,39.75,250540,0
+ECPG.US,D,20201006,000000,40.24,40.33,38.25,38.27,267107,0
+ECPG.US,D,20201007,000000,38.61,39.21,37.295,37.54,381247,0
+ECPG.US,D,20201008,000000,38.19,38.58,37.35,38.43,293443,0
+ECPG.US,D,20201009,000000,38.81,39.7,38.12,38.45,226482,0
+ECPG.US,D,20201012,000000,38.33,38.335,37.32,37.96,273076,0
+ECPG.US,D,20201013,000000,37.86,38.7,37.79,38.59,238675,0
+ECPG.US,D,20201014,000000,38.66,39.55,38.14,38.46,226166,0
+ECPG.US,D,20201015,000000,37.83,42.27,37.75,40.25,525208,0
+ECPG.US,D,20201016,000000,40,41.52,39.4013,40.7,365396,0
+ECPG.US,D,20201019,000000,41.36,41.42,39.92,40.07,157547,0
+ECPG.US,D,20201020,000000,40.69,41.7,40.42,40.64,148374,0
+ECPG.US,D,20201021,000000,40.43,40.6766,39.17,39.33,238403,0
+ECPG.US,D,20201022,000000,39.2,40.105,39.2,39.62,257775,0
+ECPG.US,D,20201023,000000,39.87,40.22,38.92,39.33,176793,0
+ECPG.US,D,20201026,000000,38.93,39.18,37.36,37.77,379568,0
+ECPG.US,D,20201027,000000,37.55,38.435,36.65,36.84,306646,0
+ECPG.US,D,20201028,000000,35.98,36.225,34.69,34.75,563994,0
+ECPG.US,D,20201029,000000,34.47,34.88,32.63,32.85,580317,0
+ECPG.US,D,20201030,000000,32.79,33.3,31.23,31.93,710048,0
+ECPG.US,D,20201102,000000,32.87,34.5,32.29,33.74,802040,0
+ECPG.US,D,20201103,000000,32.76,34.1318,30.43,31.3,1429917,0
+ECPG.US,D,20201104,000000,31.54,33.485,30.91,32.54,868444,0
+ECPG.US,D,20201105,000000,32.4596,33.2,32.14,32.72,365905,0
+ECPG.US,D,20201106,000000,32.12,32.84,31.07,31.34,343067,0
+ECPG.US,D,20201109,000000,33.49,34.3,31.37,31.45,597957,0
+ECPG.US,D,20201110,000000,31.57,32.73,30.39,32.46,604844,0
+ECPG.US,D,20201111,000000,32.66,33.2,31.2,31.74,348384,0
+ECPG.US,D,20201112,000000,31.4,31.71,29.79,30,620393,0
+ECPG.US,D,20201113,000000,30.42,30.72,29.73,30.5,395402,0
+ECPG.US,D,20201116,000000,31.21,31.91,30.5,31.32,507470,0
+ECPG.US,D,20201117,000000,30.85,31.8,30.41,31.53,655886,0
+ECPG.US,D,20201118,000000,32.4,34.7,31.595,33.77,749755,0
+ECPG.US,D,20201119,000000,33.38,33.38,32.2,32.68,239661,0
+ECPG.US,D,20201120,000000,32.2,32.85,32.13,32.47,612097,0
+ECPG.US,D,20201123,000000,32.87,35.27,32.1921,35.15,565461,0
+ECPG.US,D,20201124,000000,35.71,36.65,35.49,35.81,540810,0
+ECPG.US,D,20201125,000000,35.96,35.96,34.48,34.66,249840,0
+ECPG.US,D,20201127,000000,34.53,34.84,33.57,33.74,258031,0
+ECPG.US,D,20201130,000000,33.61,34.65,32.94,34.14,720852,0
+ECPG.US,D,20201201,000000,35,36.14,34.62,36.03,488098,0
+ECPG.US,D,20201202,000000,36.39,36.82,35.19,36.29,418959,0
+ECPG.US,D,20201203,000000,36.38,37.26,36.03,36.68,265965,0
+ECPG.US,D,20201204,000000,36.8,38.205,36.76,37.75,352560,0
+ECPG.US,D,20201207,000000,37.58,38.2,37.05,37.88,452792,0
+ECPG.US,D,20201208,000000,37.8,38.61,37.8,38.56,327715,0
+ECPG.US,D,20201209,000000,38.84,39.91,38.3,39.58,403120,0
+ECPG.US,D,20201210,000000,39.19,40.63,38.3084,40.52,279911,0
+ECPG.US,D,20201211,000000,40.4,41,38.54,38.98,337035,0
+ECPG.US,D,20201214,000000,39.3,39.96,37.99,38,675870,0
+ECPG.US,D,20201215,000000,37.95,39.88,37.05,39.74,633991,0
+ECPG.US,D,20201216,000000,40.08,40.386,37.28,37.48,544674,0
+ECPG.US,D,20201217,000000,37.51,38.32,37.29,37.77,301421,0
+ECPG.US,D,20201218,000000,38.03,38.5,36.81,38,837015,0
+ECPG.US,D,20201221,000000,37.13,38.1899,36.6,36.87,477045,0
+ECPG.US,D,20201222,000000,36.91,38,36.58,36.84,298687,0
+ECPG.US,D,20201223,000000,37.09,38.49,37.09,37.55,431646,0
+ECPG.US,D,20201224,000000,37.9,37.9,37.36,37.78,118104,0
+ECPG.US,D,20201228,000000,38.25,38.25,37.18,37.29,253716,0
+ECPG.US,D,20201229,000000,37.48,37.5,36.88,37,265335,0
+ECPG.US,D,20201230,000000,36.79,38.97,36.79,38.78,505196,0
+ECPG.US,D,20201231,000000,38.97,39.31,38.35,38.95,232826,0
+ECPG.US,D,20210104,000000,39.1,39.14,36.7888,37.23,379599,0
+ECPG.US,D,20210105,000000,37.09,38.125,36.985,37.84,855885,0
+ECPG.US,D,20210106,000000,38.4,39.27,37.3956,37.79,680341,0
+ECPG.US,D,20210107,000000,37.82,38,34.41,36.32,1284465,0
+ECPG.US,D,20210108,000000,36.01,36.17,32.6,33.635,2000348,0
+ECPG.US,D,20210111,000000,33.1657,34.48,32.52,32.6,664569,0
+ECPG.US,D,20210112,000000,32.92,32.92,31.5,32.19,1105773,0
+ECPG.US,D,20210113,000000,32.03,33.19,32.03,33.01,484951,0
+ECPG.US,D,20210114,000000,33.01,33.61,32.64,33.25,352299,0
+ECPG.US,D,20210115,000000,32.91,32.98,31.71,31.81,415193,0
+ECPG.US,D,20210119,000000,32.1391,32.63,31.237,32.58,545834,0
+ECPG.US,D,20210120,000000,32.43,33.47,31.9434,32.8,621209,0
+ECPG.US,D,20210121,000000,32.97,33.57,32.5,32.97,510548,0
+ECPG.US,D,20210122,000000,32.49,32.92,29.8,30.24,1456473,0
+ECPG.US,D,20210125,000000,30.42,30.7664,29.21,30.17,647374,0
+ECPG.US,D,20210126,000000,30.3,31.43,30.15,30.88,562081,0
+ECPG.US,D,20210127,000000,30.5,31.87,29.76,30.97,593267,0
+ECPG.US,D,20210128,000000,31.38,31.38,30.05,30.79,377680,0
+ECPG.US,D,20210129,000000,30.98,31.205,29.65,29.7,385426,0
+ECPG.US,D,20210201,000000,30.16,30.94,29.65,30.63,308975,0
+ECPG.US,D,20210202,000000,31.02,31.67,30.63,31.41,294595,0
+ECPG.US,D,20210203,000000,31.31,31.95,31.135,31.95,234472,0
+ECPG.US,D,20210204,000000,32.09,32.76,31.87,32.42,492208,0
+ECPG.US,D,20210205,000000,32.75,33.39,32.34,32.96,335163,0
+ECPG.US,D,20210208,000000,33.11,33.92,32.98,33.78,401400,0
+ECPG.US,D,20210209,000000,33.78,33.78,32.39,33.25,262561,0
+ECPG.US,D,20210210,000000,33.4,33.66,32.97,33.09,171459,0
+ECPG.US,D,20210211,000000,33.06,33.61,32.61,33.35,202796,0
+ECPG.US,D,20210212,000000,33.19,33.96,33.19,33.39,215453,0
+ECPG.US,D,20210216,000000,33.43,33.98,33.05,33.41,237287,0
+ECPG.US,D,20210217,000000,33.33,33.39,32.64,32.85,172448,0
+ECPG.US,D,20210218,000000,32.51,32.91,32.02,32.33,243800,0
+ECPG.US,D,20210219,000000,32.48,33.08,32.32,32.73,319742,0
+ECPG.US,D,20210222,000000,32.66,33.7,32.59,33.63,325049,0
+ECPG.US,D,20210223,000000,33.53,33.655,32.77,33.3,200380,0
+ECPG.US,D,20210224,000000,33.36,34.71,33.02,34.35,468213,0
+ECPG.US,D,20210225,000000,32.5,34.98,31.995,33.17,805033,0
+ECPG.US,D,20210226,000000,32.715,33.71,31.82,33.42,690515,0
+ECPG.US,D,20210301,000000,34.33,34.3613,33.5,33.93,335165,0
+ECPG.US,D,20210302,000000,33.82,34.68,33.76,34,308701,0
+ECPG.US,D,20210303,000000,34.26,35.76,33.62,35.21,815588,0
+ECPG.US,D,20210304,000000,35.37,36.77,35.24,36.72,641505,0
+ECPG.US,D,20210305,000000,37.14,38.31,36.54,38.06,752505,0
+ECPG.US,D,20210308,000000,38.25,40.51,38.17,40.38,734703,0
+ECPG.US,D,20210309,000000,39.81,40.915,39.75,40.12,705806,0
+ECPG.US,D,20210310,000000,40.64,41.22,39.9,41.06,367680,0
+ECPG.US,D,20210311,000000,41.04,41.48,40.19,41.38,367392,0
+ECPG.US,D,20210312,000000,41.21,41.77,39.5167,41.62,403063,0
+ECPG.US,D,20210315,000000,41.18,42.89,41.18,42.3,418582,0
+ECPG.US,D,20210316,000000,41.9,41.98,40.53,40.76,256528,0
+ECPG.US,D,20210317,000000,40.87,41.55,40.45,41.25,234190,0
+ECPG.US,D,20210318,000000,41.41,41.82,39.92,40.09,232957,0
+ECPG.US,D,20210319,000000,39.5,40.76,39.37,39.97,574016,0
+ECPG.US,D,20210322,000000,39.75,40.83,39.75,40.68,286581,0
+ECPG.US,D,20210323,000000,40.27,41.28,40.27,40.7,336727,0
+ECPG.US,D,20210324,000000,41.21,41.26,39.75,39.94,885608,0
+ECPG.US,D,20210325,000000,39.85,40.43,39.1,40.25,454736,0
+ECPG.US,D,20210326,000000,40.5,41.77,39.66,41.65,383644,0
+ECPG.US,D,20210329,000000,41.53,41.99,40.68,41.2,216426,0
+ECPG.US,D,20210330,000000,41.16,41.6,40.21,40.75,293363,0
+ECPG.US,D,20210331,000000,40.76,41.16,40.13,40.23,260092,0
+ECPG.US,D,20210401,000000,40.26,40.52,39.53,40.36,252764,0
+ECPG.US,D,20210405,000000,40.71,40.84,39.83,39.91,196793,0
+ECPG.US,D,20210406,000000,40.01,40.54,38.055,38.7,317301,0
+ECPG.US,D,20210407,000000,38.78,39.35,38.14,38.9,204090,0
+ECPG.US,D,20210408,000000,38.65,38.86,38.17,38.65,296328,0
+ECPG.US,D,20210409,000000,38.74,38.86,38.24,38.85,156499,0
+ECPG.US,D,20210412,000000,39.09,39.68,38.87,39,146245,0
+ECPG.US,D,20210413,000000,38.79,38.92,38.18,38.54,265325,0
+ECPG.US,D,20210414,000000,38.65,39.295,37.93,38.1,274894,0
+ECPG.US,D,20210415,000000,38.24,38.47,37.6,37.94,277614,0
+ECPG.US,D,20210416,000000,38.27,39.05,37.8995,38.75,177101,0
+ECPG.US,D,20210419,000000,38.72,38.81,38.18,38.51,116303,0
+ECPG.US,D,20210420,000000,38.18,39.17,38.11,38.44,197797,0
+ECPG.US,D,20210421,000000,38.32,39.3,38.13,39.17,191566,0
+ECPG.US,D,20210422,000000,39.03,39.03,38.25,38.27,134630,0
+ECPG.US,D,20210423,000000,38.29,39.02,37.77,38.72,253529,0
+ECPG.US,D,20210426,000000,38.91,39.59,38.75,38.98,162484,0
+ECPG.US,D,20210427,000000,38.99,39.14,38.23,38.58,137879,0
+ECPG.US,D,20210428,000000,38.71,39.57,38.7,38.97,141956,0
+ECPG.US,D,20210429,000000,39.28,39.63,38.71,38.95,101913,0
+ECPG.US,D,20210430,000000,38.78,39.38,38.33,39.34,263255,0
+ECPG.US,D,20210503,000000,39.69,41.17,39.69,40.46,378338,0
+ECPG.US,D,20210504,000000,40.46,40.91,40.14,40.62,148208,0
+ECPG.US,D,20210505,000000,40.82,41.525,39.94,41.14,212897,0
+ECPG.US,D,20210506,000000,43.55,45.25,41.62,43.07,479860,0
+ECPG.US,D,20210507,000000,42.74,43.4,41.78,43.1,383584,0
+ECPG.US,D,20210510,000000,42.66,43.9,41.88,41.94,432172,0
+ECPG.US,D,20210511,000000,41.2,41.93,40.62,41.29,278355,0
+ECPG.US,D,20210512,000000,41.46,41.99,40.52,40.88,244995,0
+ECPG.US,D,20210513,000000,40.38,42.7,40.38,42.48,251474,0
+ECPG.US,D,20210514,000000,42.82,44.09,42.82,43.23,285829,0
+ECPG.US,D,20210517,000000,42.81,43.25,42.165,42.83,266386,0
+ECPG.US,D,20210518,000000,43.03,43.87,43.03,43.26,210195,0
+ECPG.US,D,20210519,000000,42.74,43.94,42.53,43.87,172351,0
+ECPG.US,D,20210520,000000,43.8,44.1,43.285,43.5,128186,0
+ECPG.US,D,20210521,000000,43.65,44.18,43.65,43.96,179913,0
+ECPG.US,D,20210524,000000,44.17,44.29,43.22,44.01,162202,0
+ECPG.US,D,20210525,000000,44.03,44.94,43.84,44.23,322027,0
+ECPG.US,D,20210526,000000,44,45.91,44,45.78,345762,0
+ECPG.US,D,20210527,000000,46.11,46.95,46.11,46.44,379276,0
+ECPG.US,D,20210528,000000,46.18,46.76,45.71,46.29,560209,0
+ECPG.US,D,20210601,000000,46.69,47.75,46.29,47.69,473516,0
+ECPG.US,D,20210602,000000,47.9,49.015,47.15,47.31,336119,0
+ECPG.US,D,20210603,000000,47.1,47.66,46.47,47.48,193246,0
+ECPG.US,D,20210604,000000,47.83,47.98,47.07,47.37,161959,0
+ECPG.US,D,20210607,000000,47.09,48.24,46.865,48.23,417381,0
+ECPG.US,D,20210608,000000,48.03,48.99,47.8,48.48,193934,0
+ECPG.US,D,20210609,000000,48.45,48.92,48.185,48.8,228163,0
+ECPG.US,D,20210610,000000,48.93,48.94,48.08,48.73,316368,0
+ECPG.US,D,20210611,000000,48.88,49.29,48.64,49.29,127719,0
+ECPG.US,D,20210614,000000,49.56,49.74,48.56,48.78,163481,0
+ECPG.US,D,20210615,000000,49.08,49.34,48.48,48.88,260041,0
+ECPG.US,D,20210616,000000,48.66,49.45,48.36,49.14,132333,0
+ECPG.US,D,20210617,000000,49.07,49.33,47.9,48.97,186124,0
+ECPG.US,D,20210618,000000,48.3,48.8,47.01,47.49,732129,0
+ECPG.US,D,20210621,000000,47.64,48.39,47.43,48.16,143363,0
+ECPG.US,D,20210622,000000,47.96,48.175,47.29,47.89,124209,0
+ECPG.US,D,20210623,000000,48.08,48.3,47.72,47.8,110774,0
+ECPG.US,D,20210624,000000,47.77,48.55,47.59,48.5,139820,0
+ECPG.US,D,20210625,000000,48.63,49.07,48.2,48.27,415387,0
+ECPG.US,D,20210628,000000,48.32,48.44,47.5,47.94,169260,0
+ECPG.US,D,20210629,000000,48.07,48.18,47.21,47.54,110187,0
+ECPG.US,D,20210630,000000,47.45,47.93,47.18,47.39,120301,0
+ECPG.US,D,20210701,000000,47.84,48.32,47.41,47.93,148877,0
+ECPG.US,D,20210702,000000,48.2,48.2,47.395,47.44,79833,0
+ECPG.US,D,20210706,000000,47.67,47.74,46.455,46.95,146068,0
+ECPG.US,D,20210707,000000,46.83,47.63,46.63,47.26,137762,0
+ECPG.US,D,20210708,000000,46.4,47.06,43.2416,46.48,132231,0
+ECPG.US,D,20210709,000000,47.16,47.89,46.56,47.06,110677,0
+ECPG.US,D,20210712,000000,46.83,47.74,46.43,47.68,84009,0
+ECPG.US,D,20210713,000000,47.65,47.71,47,47.31,62810,0
+ECPG.US,D,20210714,000000,47.46,47.53,46.49,46.83,96185,0
+ECPG.US,D,20210715,000000,46.46,47.38,46.42,47.08,344298,0
+ECPG.US,D,20210716,000000,47.32,47.44,46.11,46.5,139894,0
+ECPG.US,D,20210719,000000,45.57,46.4799,45.3,45.77,184136,0
+ECPG.US,D,20210720,000000,45.9,47.24,45.9,46.71,223315,0
+ECPG.US,D,20210721,000000,46.75,47.85,46.44,47.02,91308,0
+ECPG.US,D,20210722,000000,46.9,47.49,45.805,46.15,108144,0
+ECPG.US,D,20210723,000000,46.48,46.48,45.53,45.86,136669,0
+ECPG.US,D,20210726,000000,45.9,46.57,45.86,46.41,73680,0
+ECPG.US,D,20210727,000000,46.14,47.29,45.87,47.29,158312,0
+ECPG.US,D,20210728,000000,47.36,47.65,46.71,47.25,100858,0
+ECPG.US,D,20210729,000000,47.47,48.15,47.33,47.33,109953,0
+ECPG.US,D,20210730,000000,47.16,48.45,47.1,47.34,116345,0
+ECPG.US,D,20210802,000000,47.52,48.22,46.95,47.02,138028,0
+ECPG.US,D,20210803,000000,46.96,47.91,46.175,47.85,166790,0
+ECPG.US,D,20210804,000000,47.57,48.055,46.65,46.82,206424,0
+ECPG.US,D,20210805,000000,48.99,48.99,46.335,46.89,170461,0
+ECPG.US,D,20210806,000000,47.11,48.39,46.5,48.24,273018,0
+ECPG.US,D,20210809,000000,48.29,48.5238,47.48,47.62,161984,0
+ECPG.US,D,20210810,000000,47.48,48.75,46.96,48.41,191611,0
+ECPG.US,D,20210811,000000,48.5,48.74,47.82,48.08,162856,0
+ECPG.US,D,20210812,000000,47.98,48.06,47,47.03,145555,0
+ECPG.US,D,20210813,000000,46.89,47.01,46.24,46.66,118581,0
+ECPG.US,D,20210816,000000,46.38,47.07,46.1,46.99,157715,0
+ECPG.US,D,20210817,000000,46.64,48.03,46.61,47.7,215113,0
+ECPG.US,D,20210818,000000,47.64,48.13,46.9,47.34,100870,0
+ECPG.US,D,20210819,000000,46.84,47.28,46.37,46.68,216383,0
+ECPG.US,D,20210820,000000,46.52,47.89,46.17,47.35,134148,0
+ECPG.US,D,20210823,000000,47.61,47.93,46.285,46.6,125704,0
+ECPG.US,D,20210824,000000,46.69,46.835,46.12,46.66,100607,0
+ECPG.US,D,20210825,000000,46.84,47.475,46.31,46.72,99723,0
+ECPG.US,D,20210826,000000,46.52,46.8,46.33,46.68,124487,0
+ECPG.US,D,20210827,000000,46.7,48.25,46.7,48.01,319770,0
+ECPG.US,D,20210830,000000,47.98,48.59,47.48,47.63,117078,0
+ECPG.US,D,20210831,000000,47.76,50.05,47.76,49.21,552983,0
+ECPG.US,D,20210901,000000,49.21,49.23,47.77,48.09,225673,0
+ECPG.US,D,20210902,000000,48,48.79,47.92,48.5,109009,0
+ECPG.US,D,20210903,000000,48.4,48.411,47.67,48.28,116105,0
+ECPG.US,D,20210907,000000,48.43,48.475,47.68,47.8,142983,0
+ECPG.US,D,20210908,000000,47.57,47.97,47.17,47.84,121354,0
+ECPG.US,D,20210909,000000,48.355,48.355,47.4,47.4,133187,0
+ECPG.US,D,20210910,000000,47.45,48.22,47.03,47.44,139771,0
+ECPG.US,D,20210913,000000,47.91,48.88,47.59,48.8,140244,0
+ECPG.US,D,20210914,000000,49.11,49.11,47.555,47.88,183585,0
+ECPG.US,D,20210915,000000,47.82,48.5,47.41,48.02,178848,0
+ECPG.US,D,20210916,000000,48.19,48.41,47.03,47.21,222604,0
+ECPG.US,D,20210917,000000,47.43,47.94,46.89,47.83,630315,0
+ECPG.US,D,20210920,000000,47.13,48.42,47.07,48.31,216349,0
+ECPG.US,D,20210921,000000,48.65,48.8094,47.82,48.24,210123,0
+ECPG.US,D,20210922,000000,48.43,49.34,48.18,48.19,92518,0
+ECPG.US,D,20210923,000000,48.55,48.71,48.08,48.17,85518,0
+ECPG.US,D,20210924,000000,48.21,48.74,47.57,47.63,133842,0
+ECPG.US,D,20210927,000000,47.86,50.01,47.86,49.49,205920,0
+ECPG.US,D,20210928,000000,49.54,50.33,48.82,49.06,131026,0
+ECPG.US,D,20210929,000000,49.31,49.72,48.725,49.57,329710,0
+ECPG.US,D,20210930,000000,49.86,50.07,49.25,49.27,115939,0
+ECPG.US,D,20211001,000000,49.32,50.81,49.32,50.12,193279,0
+ECPG.US,D,20211004,000000,49.89,50.61,49.64,49.91,162902,0
+ECPG.US,D,20211005,000000,50.06,50.62,49.51,49.89,305704,0
+ECPG.US,D,20211006,000000,49.54,50.56,49.54,50.1,163452,0
+ECPG.US,D,20211007,000000,50.33,50.94,50.105,50.31,295122,0
+ECPG.US,D,20211008,000000,50.24,50.93,50.22,50.41,115153,0
+ECPG.US,D,20211011,000000,50.71,51.3,50.44,50.79,169816,0
+ECPG.US,D,20211012,000000,50.83,51.85,50.62,50.83,203257,0
+ECPG.US,D,20211013,000000,50.98,51.24,50.2,51.14,147590,0
+ECPG.US,D,20211014,000000,51.34,51.85,50.84,51.29,138526,0
+ECPG.US,D,20211015,000000,51.93,52.43,51.07,51.15,210888,0
+ECPG.US,D,20211018,000000,51.11,51.82,50.945,51.72,585246,0
+ECPG.US,D,20211019,000000,51.94,52.27,50.65,50.78,241339,0
+ECPG.US,D,20211020,000000,50.66,51.91,50.49,51.45,103725,0
+ECPG.US,D,20211021,000000,51.58,52.54,50.92,52.42,224429,0
+ECPG.US,D,20211022,000000,52.68,53.29,51.01,51.47,127025,0
+ECPG.US,D,20211025,000000,51.54,52.92,51.48,52.75,194715,0
+ECPG.US,D,20211026,000000,52.91,53.42,52.09,52.35,228389,0
+ECPG.US,D,20211027,000000,52.51,53.38,52.13,53.14,170234,0
+ECPG.US,D,20211028,000000,53.46,54.09,53.05,53.71,278339,0
+ECPG.US,D,20211029,000000,53.68,54.81,53.68,54.02,611483,0
+ECPG.US,D,20211101,000000,54.45,54.95,53.31,53.5,491661,0
+ECPG.US,D,20211102,000000,53.69,53.69,52.17,53.37,304287,0
+ECPG.US,D,20211103,000000,53.17,54.62,52,54.02,304139,0
+ECPG.US,D,20211104,000000,59,60.29,58.11,58.91,980992,0
+ECPG.US,D,20211105,000000,59.07,59.8606,58.745,59.7,386724,0
+ECPG.US,D,20211108,000000,59.77,60.23,58.895,60,310891,0
+ECPG.US,D,20211109,000000,60.12,60.75,59,59.08,245929,0
+ECPG.US,D,20211110,000000,58.94,59.21,58.44,58.5,254415,0
+ECPG.US,D,20211111,000000,58.6,59.9,58.6,59.38,283645,0
+ECPG.US,D,20211112,000000,59.24,59.39,58.6,58.95,311638,0
+ECPG.US,D,20211115,000000,59.31,59.72,58.71,59.08,267731,0
+ECPG.US,D,20211116,000000,59,59.44,58.63,59.15,464935,0
+ECPG.US,D,20211117,000000,59,59.35,58.8,59.05,274769,0
+ECPG.US,D,20211118,000000,59.1,59.5,58.92,59.38,191983,0
+ECPG.US,D,20211119,000000,59.24,59.52,58.92,58.92,162512,0
+ECPG.US,D,20211122,000000,59.28,59.61,58.89,59.12,221104,0
+ECPG.US,D,20211123,000000,59.19,59.5,59.08,59.19,237284,0
+ECPG.US,D,20211124,000000,59.09,59.41,58.52,58.88,253124,0
+ECPG.US,D,20211126,000000,58,59.35,58,59.11,262456,0
+ECPG.US,D,20211129,000000,59.11,59.74,58.88,58.97,492742,0
+ECPG.US,D,20211130,000000,58.94,59.165,57.79,58.34,880908,0
+ECPG.US,D,20211201,000000,59.07,59.63,58.31,58.85,730856,0
+ECPG.US,D,20211202,000000,59.18,59.869,58.98,59.1,1173690,0
+ECPG.US,D,20211203,000000,59.61,60.39,57.91,58.74,642617,0
+ECPG.US,D,20211206,000000,58.9,60.16,55.11,55.24,1430958,0
+ECPG.US,D,20211207,000000,55.67,57.53,55.605,57.08,713437,0
+ECPG.US,D,20211208,000000,57.28,57.76,56.41,57.56,430388,0
+ECPG.US,D,20211209,000000,57.44,58.3,57.17,57.49,144923,0
+ECPG.US,D,20211210,000000,57.59,59.96,56.84,59.58,225115,0
+ECPG.US,D,20211213,000000,59.19,59.55,58.36,58.6,225610,0
+ECPG.US,D,20211214,000000,58.41,59.615,58.3,58.39,280637,0
+ECPG.US,D,20211215,000000,58.875,59.49,57.42,58.72,316725,0
+ECPG.US,D,20211216,000000,59.15,59.4,57.75,58.83,205504,0
+ECPG.US,D,20211217,000000,58.59,60.08,58.06,58.42,1354399,0
+ECPG.US,D,20211220,000000,57.88,59.34,57.507,59.07,268193,0
+ECPG.US,D,20211221,000000,59.18,60.12,59.02,59.62,163453,0
+ECPG.US,D,20211222,000000,59.62,60.43,59.59,60.33,137270,0
+ECPG.US,D,20211223,000000,60.2,60.87,59.99,60.23,132707,0
+ECPG.US,D,20211227,000000,60.42,61.16,60.075,60.74,113432,0
+ECPG.US,D,20211228,000000,60.89,61.67,60.4801,60.54,141411,0
+ECPG.US,D,20211229,000000,60.54,60.94,60.02,60.26,97754,0
+ECPG.US,D,20211230,000000,60.09,60.59,59.81,60.07,115086,0
+ECPG.US,D,20211231,000000,60.29,62.39,60.29,62.11,180111,0
+ECPG.US,D,20220103,000000,61.385,63.12,61.15,61.41,165611,0
+ECPG.US,D,20220104,000000,61.73,62.14,60.57,61.01,172218,0
+ECPG.US,D,20220105,000000,61.32,61.76,60.53,60.69,157513,0
+ECPG.US,D,20220106,000000,60.69,61.8,59.82,60.77,3039672,0
+ECPG.US,D,20220107,000000,60.74,60.995,59.65,59.93,388909,0
+ECPG.US,D,20220110,000000,60.3,61.15,60.08,60.83,190153,0
+ECPG.US,D,20220111,000000,61.03,62.11,59.46,61.24,588202,0
+ECPG.US,D,20220112,000000,61.25,62.18,61.05,61.88,301090,0
+ECPG.US,D,20220113,000000,61.73,64.855,61.73,63.97,1342788,0
+ECPG.US,D,20220114,000000,64.2,67.61,62.65,67.42,482082,0
+ECPG.US,D,20220118,000000,67.35,67.94,65.26,66.71,583775,0
+ECPG.US,D,20220119,000000,66.56,67.82,65.62,65.73,301972,0
+ECPG.US,D,20220120,000000,65.73,66.045,63.58,63.81,489976,0
+ECPG.US,D,20220121,000000,64.04,64.7599,63.12,64.26,397247,0
+ECPG.US,D,20220124,000000,63.77,65.71,63.77,65.31,297505,0
+ECPG.US,D,20220125,000000,65.08,66.46,64.48,64.71,368343,0
+ECPG.US,D,20220126,000000,64.96,66.25,63.59,64.16,333453,0
+ECPG.US,D,20220127,000000,64.29,65.75,63.69,64.52,295097,0
+ECPG.US,D,20220128,000000,64.6,65.455,63.84,65.39,580223,0
+ECPG.US,D,20220131,000000,65.3,66.23,64.06,64.5,451690,0
+ECPG.US,D,20220201,000000,64.4,65.11,63.7201,64.83,339300,0
+ECPG.US,D,20220202,000000,65.07,67.535,65.07,67,448323,0
+ECPG.US,D,20220203,000000,67.22,67.22,65.6933,66.06,321402,0
+ECPG.US,D,20220204,000000,65.95,66.4999,65.21,66.15,253174,0
+ECPG.US,D,20220207,000000,65.515,68.0613,65.515,67.13,460532,0
+ECPG.US,D,20220208,000000,67.24,69.305,67.24,69.12,339554,0
+ECPG.US,D,20220209,000000,69.29,69.9,69,69.69,263013,0
+ECPG.US,D,20220210,000000,69,70.44,69,69.37,319462,0
+ECPG.US,D,20220211,000000,69.38,69.8299,68.635,69.22,338214,0
+ECPG.US,D,20220214,000000,69.19,70.81,69.01,70.49,276661,0
+ECPG.US,D,20220215,000000,70.59,71.54,69.48,70.06,367969,0
+ECPG.US,D,20220216,000000,70.34,71.26,69.74,71.25,427664,0
+ECPG.US,D,20220217,000000,70.65,71.95,70.61,71.51,457231,0
+ECPG.US,D,20220218,000000,71.26,72.32,70.825,71.65,684331,0
+ECPG.US,D,20220222,000000,71.77,72.44,70.68,71.17,348434,0
+ECPG.US,D,20220223,000000,71.64,72.67,69.445,70.52,497964,0
+ECPG.US,D,20220224,000000,67.05,69.13,64.63,66.18,855644,0
+ECPG.US,D,20220225,000000,65.99,68.99,65.99,66.84,674583,0
+ECPG.US,D,20220228,000000,65.25,66.665,65.25,65.99,524636,0
+ECPG.US,D,20220301,000000,65.64,66.53,64.41,65.12,447918,0
+ECPG.US,D,20220302,000000,65.54,67.43,65.055,66.18,385942,0
+ECPG.US,D,20220303,000000,66.61,67.32,65.88,66.9,398705,0
+ECPG.US,D,20220304,000000,66.07,67.63,64.86,66.46,414799,0
+ECPG.US,D,20220307,000000,66.34,67.13,65.14,65.74,434644,0
+ECPG.US,D,20220308,000000,66.39,67.525,63.59,64.25,628867,0
+ECPG.US,D,20220309,000000,64.97,67.36,64.97,66.29,499755,0
+ECPG.US,D,20220310,000000,65.71,66.695,64.1,64.77,391053,0
+ECPG.US,D,20220311,000000,64.96,64.96,61.735,62.04,405950,0
+ECPG.US,D,20220314,000000,62.04,62.445,60.86,61.5,435335,0
+ECPG.US,D,20220315,000000,61.35,62.46,60.8,60.97,324981,0
+ECPG.US,D,20220316,000000,61.4,63.31,61.12,63.24,380526,0
+ECPG.US,D,20220317,000000,63.03,63.93,61.92,62.72,249553,0
+ECPG.US,D,20220318,000000,61.95,65.235,61.95,64.56,960816,0
+ECPG.US,D,20220321,000000,64.96,65.58,63.74,63.89,211160,0
+ECPG.US,D,20220322,000000,64.48,65.19,63.09,63.53,189551,0
+ECPG.US,D,20220323,000000,63.68,64.0826,62.2,62.86,480171,0
+ECPG.US,D,20220324,000000,62.73,63.51,62.01,62.57,908392,0
+ECPG.US,D,20220325,000000,62.84,64.06,62.84,63.79,213052,0
+ECPG.US,D,20220328,000000,63.92,64.35,62.51,63.9,285218,0
+ECPG.US,D,20220329,000000,64.09,64.605,63.08,63.3,252186,0
+ECPG.US,D,20220330,000000,62.67,64.28,62.53,62.86,393250,0
+ECPG.US,D,20220331,000000,63,63.685,62.54,62.73,448417,0
+ECPG.US,D,20220401,000000,62.86,63.92,62.44,63.14,175852,0
+ECPG.US,D,20220404,000000,62.9,63.41,61.76,62.01,172642,0
+ECPG.US,D,20220405,000000,61.69,62.73,61.33,61.39,161962,0
+ECPG.US,D,20220406,000000,61.25,61.93,61.06,61.13,159059,0
+ECPG.US,D,20220407,000000,61.2,61.6236,59.82,61.04,292788,0
+ECPG.US,D,20220408,000000,60.97,62.14,60.97,61.55,331829,0
+ECPG.US,D,20220411,000000,61.63,62.49,61.58,61.7,180578,0
+ECPG.US,D,20220412,000000,61.69,62.01,60.22,60.42,335512,0
+ECPG.US,D,20220413,000000,60.45,60.46,57.87,58.27,475883,0
+ECPG.US,D,20220414,000000,58.85,60,58.85,59.4,295008,0
+ECPG.US,D,20220418,000000,58.98,60.03,58.7,58.99,173995,0
+ECPG.US,D,20220419,000000,59.42,60.085,58.995,59.69,232893,0
+ECPG.US,D,20220420,000000,60.24,61.18,59.465,59.78,286786,0
+ECPG.US,D,20220421,000000,59.94,60.725,58.98,59.37,204776,0
+ECPG.US,D,20220422,000000,59.15,59.22,57.41,57.98,268336,0
+ECPG.US,D,20220425,000000,57.81,58.75,57.12,58.5,313657,0
+ECPG.US,D,20220426,000000,58.44,59.07,57.61,57.76,234528,0
+ECPG.US,D,20220427,000000,57.91,58.1,56.44,57.05,260870,0
+ECPG.US,D,20220428,000000,57.51,58.93,57.285,58.54,241095,0
+ECPG.US,D,20220429,000000,58.47,58.97,57.6,57.81,185893,0
+ECPG.US,D,20220502,000000,57.7,58.205,57.2401,58.09,249631,0
+ECPG.US,D,20220503,000000,58.08,58.84,57.91,58.23,220579,0
+ECPG.US,D,20220504,000000,58.19,59.35,57.79,59.27,260409,0
+ECPG.US,D,20220505,000000,62.22,63.23,61.19,61.97,387437,0
+ECPG.US,D,20220506,000000,61.75,62.91,61.24,61.62,415862,0
+ECPG.US,D,20220509,000000,61.49,62.44,60.83,62.13,337545,0
+ECPG.US,D,20220510,000000,62.08,62.89,59.37,60.63,351185,0
+ECPG.US,D,20220511,000000,60.45,61.785,59.66,60.28,151919,0
+ECPG.US,D,20220512,000000,60.11,60.37,57.9,58.97,261550,0
+ECPG.US,D,20220513,000000,59.16,59.69,58.38,58.66,219445,0
+ECPG.US,D,20220516,000000,58.32,59.075,58.06,58.7,187347,0
+ECPG.US,D,20220517,000000,58.82,59.66,58.45,58.69,204412,0
+ECPG.US,D,20220518,000000,58.17,58.32,56.7,56.89,294163,0
+ECPG.US,D,20220519,000000,56.25,57.21,55.9,56.35,285966,0
+ECPG.US,D,20220520,000000,56.55,57.3,55.88,57.21,271941,0
+ECPG.US,D,20220523,000000,57.71,58.541,57.28,57.52,237147,0
+ECPG.US,D,20220524,000000,57.17,59.11,56.8241,57.89,315468,0
+ECPG.US,D,20220525,000000,58.1,58.94,57.72,58.73,176854,0
+ECPG.US,D,20220526,000000,59.35,60.17,59.2,59.72,243271,0
+ECPG.US,D,20220527,000000,59.7,61.08,59.7,60.08,200838,0
+ECPG.US,D,20220531,000000,60,61.24,59.19,61.11,254959,0
+ECPG.US,D,20220601,000000,61.04,61.07,59.36,60.76,184966,0
+ECPG.US,D,20220602,000000,60.88,61.28,60.155,60.72,175684,0
+ECPG.US,D,20220603,000000,60.82,60.82,59.855,60.36,181505,0
+ECPG.US,D,20220606,000000,60.36,60.94,60.05,60.56,188680,0
+ECPG.US,D,20220607,000000,60.26,61.02,59.96,60.84,141485,0
+ECPG.US,D,20220608,000000,60.84,61.22,60.04,60.48,145055,0
+ECPG.US,D,20220609,000000,60.5,61.33,60.29,60.41,135160,0
+ECPG.US,D,20220610,000000,59.93,60.39,57.445,57.6,208761,0
+ECPG.US,D,20220613,000000,56.91,57.45,56.36,57.19,190030,0
+ECPG.US,D,20220614,000000,57.19,57.87,56.44,57.38,229491,0
+ECPG.US,D,20220615,000000,57.77,58.01,56.67,57.23,177008,0
+ECPG.US,D,20220616,000000,56.61,57.22,55.04,55.6,364934,0
+ECPG.US,D,20220617,000000,55.71,57.15,55.325,57.05,466516,0
+ECPG.US,D,20220621,000000,57.42,58.23,56.51,57.99,264203,0
+ECPG.US,D,20220622,000000,57.58,59.12,57.165,58.63,1111612,0
+ECPG.US,D,20220623,000000,58.65,59.5,57.24,58.39,420833,0
+ECPG.US,D,20220624,000000,57.79,59.86,57.7,58.93,661598,0
+ECPG.US,D,20220627,000000,58.85,59.35,57.27,58.4,155990,0
+ECPG.US,D,20220628,000000,58.84,60.04,58.18,58.28,181997,0
+ECPG.US,D,20220629,000000,58.29,58.67,56.76,57.57,200623,0
+ECPG.US,D,20220630,000000,57.28,58.575,56.98,57.77,201117,0
+ECPG.US,D,20220701,000000,57.4,59.115,57.1701,58.83,228470,0
+ECPG.US,D,20220705,000000,58.6,60.21,57.9,60.21,412738,0
+ECPG.US,D,20220706,000000,59.98,60.77,59.1,59.64,318338,0
+ECPG.US,D,20220707,000000,59.94,61.2139,59.485,59.6,192236,0
+ECPG.US,D,20220708,000000,59.79,60.5,59.41,60.05,129685,0
+ECPG.US,D,20220711,000000,59.89,61.02,59.6,60.23,126353,0
+ECPG.US,D,20220712,000000,60.22,64.49,60.22,62.74,1382067,0
+ECPG.US,D,20220713,000000,63.1,65.97,62.5,65.83,793634,0
+ECPG.US,D,20220714,000000,64.93,65.4,61.71,64.02,554441,0
+ECPG.US,D,20220715,000000,64.96,65.75,63.69,64.98,530931,0
+ECPG.US,D,20220718,000000,65.55,66.65,63.88,64.66,678146,0
+ECPG.US,D,20220719,000000,65.08,66.74,65.04,65.55,336841,0
+ECPG.US,D,20220720,000000,65.09,67.14,65.05,66.85,338093,0
+ECPG.US,D,20220721,000000,66.53,67.17,65.955,67.08,190846,0
+ECPG.US,D,20220722,000000,67.17,69.4486,66.49,68.21,416541,0
+ECPG.US,D,20220725,000000,68.27,69.5499,68.0101,68.24,267192,0
+ECPG.US,D,20220726,000000,67.85,71.55,67.61,71.39,690648,0
+ECPG.US,D,20220727,000000,71.63,71.68,69.6528,70.38,453714,0
+ECPG.US,D,20220728,000000,70.67,70.8299,68.845,70.42,400129,0
+ECPG.US,D,20220729,000000,70.47,72.729,70.1,72.43,376936,0
+ECPG.US,D,20220801,000000,72,72.72,70.422,71.37,388241,0
+ECPG.US,D,20220802,000000,71,71,68.7301,68.99,324591,0
+ECPG.US,D,20220803,000000,69.49,70.78,69.0761,69.8,307012,0
+ECPG.US,D,20220804,000000,65.02,66,54.8,56.33,2336296,0
+ECPG.US,D,20220805,000000,55.26,57.3,55,55.98,665482,0
+ECPG.US,D,20220808,000000,55.88,56.9,55.025,55.28,540306,0
+ECPG.US,D,20220809,000000,55.05,55.74,54.36,54.83,466874,0
+ECPG.US,D,20220810,000000,55.2,56.62,55.16,55.17,323705,0
+ECPG.US,D,20220811,000000,55.22,55.4,54.17,54.55,481203,0
+ECPG.US,D,20220812,000000,54.9,56.23,54.24,55.77,346497,0
+ECPG.US,D,20220815,000000,55.28,56.72,54.93,56.37,238931,0
+ECPG.US,D,20220816,000000,56.34,56.6,55.58,55.99,173335,0
+ECPG.US,D,20220817,000000,55.73,55.73,55.08,55.56,169826,0
+ECPG.US,D,20220818,000000,55.76,56.64,55.68,56.45,190804,0
+ECPG.US,D,20220819,000000,56.21,57.38,55.96,57.2,263541,0
+ECPG.US,D,20220822,000000,56.55,57.08,56,56.19,210208,0
+ECPG.US,D,20220823,000000,56.19,57.98,55.87,56.51,550705,0
+ECPG.US,D,20220824,000000,56.51,56.52,55.39,56.3,228901,0
+ECPG.US,D,20220825,000000,56.01,57.47,56.01,57.12,205443,0
+ECPG.US,D,20220826,000000,57.03,57.62,55.78,56.21,180478,0
+ECPG.US,D,20220829,000000,56.24,56.81,54.4701,54.81,217357,0
+ECPG.US,D,20220830,000000,54.56,55.7,54.55,55.29,294288,0
+ECPG.US,D,20220831,000000,55.29,55.4,53.77,54.68,357704,0
+ECPG.US,D,20220901,000000,54.23,54.45,52.83,53.93,305495,0
+ECPG.US,D,20220902,000000,54.23,54.94,53.39,53.47,204347,0
+ECPG.US,D,20220906,000000,53.27,53.68,52.48,52.87,361094,0
+ECPG.US,D,20220907,000000,52.64,53.33,52.34,52.5,237177,0
+ECPG.US,D,20220908,000000,52.23,52.6162,51.96,52.16,261784,0
+ECPG.US,D,20220909,000000,52.62,52.8581,52.2,52.45,193304,0
+ECPG.US,D,20220912,000000,52.8,53.42,51.88,51.94,281277,0
+ECPG.US,D,20220913,000000,51.6,52.24,51.19,51.56,285623,0
+ECPG.US,D,20220914,000000,51.76,51.8207,50.46,51.04,327475,0
+ECPG.US,D,20220915,000000,50.81,51.22,50.3,50.66,205589,0
+ECPG.US,D,20220916,000000,50.64,51.045,49.54,49.93,649989,0
+ECPG.US,D,20220919,000000,49.73,51,49.56,50.07,237734,0
+ECPG.US,D,20220920,000000,49.81,49.9613,48.9,49.4,307115,0
+ECPG.US,D,20220921,000000,49.79,50.33,49.48,49.58,252034,0
+ECPG.US,D,20220922,000000,49.66,49.9917,48.395,49.18,249198,0
+ECPG.US,D,20220923,000000,48.61,49,47.99,48.77,365261,0
+ECPG.US,D,20220926,000000,48.2,48.73,47,47.23,430152,0
+ECPG.US,D,20220927,000000,47.33,47.89,46.63,46.96,411893,0
+ECPG.US,D,20220928,000000,47.26,47.385,46.54,46.71,233160,0
+ECPG.US,D,20220929,000000,46.2,46.46,45.1201,46.36,342413,0
+ECPG.US,D,20220930,000000,46.58,46.72,45.42,45.48,269272,0
+ECPG.US,D,20221003,000000,45.78,47.31,45.61,46.87,210790,0
+ECPG.US,D,20221004,000000,47.28,48.07,47.28,47.71,175614,0
+ECPG.US,D,20221005,000000,47.16,47.755,46.54,47.55,165085,0
+ECPG.US,D,20221006,000000,47.29,47.42,45.62,46.22,290659,0
+ECPG.US,D,20221007,000000,46.15,46.5,45.6601,46.04,171515,0
+ECPG.US,D,20221010,000000,46.24,46.655,45.85,46.17,174184,0
+ECPG.US,D,20221011,000000,46.24,47.5,45.71,46.75,212579,0
+ECPG.US,D,20221012,000000,46.5,47.34,46.34,47.21,165200,0
+ECPG.US,D,20221013,000000,46.91,48.68,46.68,47.77,204952,0
+ECPG.US,D,20221014,000000,47.71,47.99,46.93,46.97,157899,0
+ECPG.US,D,20221017,000000,47.54,48.015,46.39,46.58,264337,0
+ECPG.US,D,20221018,000000,47.02,48.19,46.245,46.4,228736,0
+ECPG.US,D,20221019,000000,46.06,46.5466,45.35,46.19,386991,0
+ECPG.US,D,20221020,000000,46.19,46.41,44.95,45.06,292866,0
+ECPG.US,D,20221021,000000,45.17,46.12,44.775,46.03,210802,0
+ECPG.US,D,20221024,000000,46.27,47.26,46.04,47.05,184595,0
+ECPG.US,D,20221025,000000,47.16,49.14,47.16,48.7,192616,0
+ECPG.US,D,20221026,000000,49.1,49.455,48.4459,48.52,232805,0
+ECPG.US,D,20221027,000000,48.99,50.365,48.99,49.78,176747,0
+ECPG.US,D,20221028,000000,49.95,51.31,49.7672,50.81,239490,0
+ECPG.US,D,20221031,000000,50.63,51.49,50.2,50.92,177735,0
+ECPG.US,D,20221101,000000,51.15,51.33,49.866,50.98,239879,0
+ECPG.US,D,20221102,000000,50.83,50.97,48.85,49.25,280612,0
+ECPG.US,D,20221103,000000,46.59,46.91,44.06,46.06,724323,0
+ECPG.US,D,20221104,000000,46.2,47.11,45.04,45.57,352768,0
+ECPG.US,D,20221107,000000,45.57,48.3375,45.57,48.1,265788,0
+ECPG.US,D,20221108,000000,48.16,48.28,47.09,47.83,176864,0
+ECPG.US,D,20221109,000000,47.49,48.385,47.01,47.29,127063,0
+ECPG.US,D,20221110,000000,48.26,49.49,48.19,49.24,185457,0
+ECPG.US,D,20221111,000000,49.31,49.95,49.09,49.82,176742,0
+ECPG.US,D,20221114,000000,49.55,49.555,48.395,48.73,168292,0
+ECPG.US,D,20221115,000000,49.28,50.39,48.68,49.64,159128,0
+ECPG.US,D,20221116,000000,49.68,50.12,48.26,49.05,139548,0
+ECPG.US,D,20221117,000000,48.76,49.42,47.44,49.31,152155,0
+ECPG.US,D,20221118,000000,49.93,50.15,48.8,49.47,248887,0
+ECPG.US,D,20221121,000000,49.59,50.18,49.31,49.88,151640,0
+ECPG.US,D,20221122,000000,49.81,49.99,48.72,48.79,132096,0
+ECPG.US,D,20221123,000000,48.57,49.25,48.375,48.99,104945,0
+ECPG.US,D,20221125,000000,48.82,49.88,48.82,49.66,64691,0
+ECPG.US,D,20221128,000000,49.36,49.74,48.84,49.07,97840,0
+ECPG.US,D,20221129,000000,49.12,49.82,49.09,49.81,109209,0
+ECPG.US,D,20221130,000000,49.37,50.58,48.2055,50.4,282925,0
+ECPG.US,D,20221201,000000,50.6,51.17,50.28,50.93,217393,0
+ECPG.US,D,20221202,000000,50.77,51.19,49.8101,50.38,142021,0
+ECPG.US,D,20221205,000000,50.11,50.84,49.795,50.49,181403,0
+ECPG.US,D,20221206,000000,50.69,50.925,50.365,50.38,200268,0
+ECPG.US,D,20221207,000000,50.16,50.655,49.58,49.93,91601,0
+ECPG.US,D,20221208,000000,49.9,50.29,48.66,49.49,107353,0
+ECPG.US,D,20221209,000000,49.21,50.28,49.21,49.26,140027,0
+ECPG.US,D,20221212,000000,49.4,49.76,48.8132,49.15,145194,0
+ECPG.US,D,20221213,000000,50.03,50.74,48.29,48.81,299073,0
+ECPG.US,D,20221214,000000,48.86,49.11,47.31,47.66,173734,0
+ECPG.US,D,20221215,000000,47.06,48.77,47.06,48.6,215723,0
+ECPG.US,D,20221216,000000,48.03,48.51,46.81,46.88,838003,0
+ECPG.US,D,20221219,000000,46.87,47.72,46.46,46.99,392084,0
+ECPG.US,D,20221220,000000,47.08,47.14,46.2601,46.41,170340,0
+ECPG.US,D,20221221,000000,46.84,47.51,46.76,47.48,181291,0
+ECPG.US,D,20221222,000000,47.51,47.9,46.21,47.15,141737,0
+ECPG.US,D,20221223,000000,47.12,48.03,46.93,47.17,157599,0
+ECPG.US,D,20221227,000000,47.56,47.56,46.92,47.17,129290,0
+ECPG.US,D,20221228,000000,47.13,47.5,46.53,46.59,136556,0
+ECPG.US,D,20221229,000000,46.87,47.78,46.585,47.63,134363,0
+ECPG.US,D,20221230,000000,47.57,48.74,47.05,47.94,200609,0
+ECPG.US,D,20230103,000000,48.04,49.37,47.88,49.33,239324,0
+ECPG.US,D,20230104,000000,49.57,50.29,49.14,49.83,133481,0
+ECPG.US,D,20230105,000000,49.44,49.74,49.18,49.44,138097,0
+ECPG.US,D,20230106,000000,49.85,51.22,49.795,51.04,196757,0
+ECPG.US,D,20230109,000000,51.06,51.44,50.53,51,214069,0
+ECPG.US,D,20230110,000000,50.98,52.85,50.6,52.53,227902,0
+ECPG.US,D,20230111,000000,52.88,53.54,51.74,51.92,195946,0
+ECPG.US,D,20230112,000000,52.01,52.94,51.7954,52.31,167443,0
+ECPG.US,D,20230113,000000,52.27,52.94,52.13,52.53,143697,0
+ECPG.US,D,20230117,000000,52.52,53.02,52.42,52.74,77756,0
+ECPG.US,D,20230118,000000,52.86,53.38,52.6,52.68,148257,0
+ECPG.US,D,20230119,000000,52.42,54.23,52.31,53.63,166732,0
+ECPG.US,D,20230120,000000,53.94,54.54,53.235,54.13,207254,0
+ECPG.US,D,20230123,000000,54.33,54.689,53.2239,54.61,149785,0
+ECPG.US,D,20230124,000000,54.4,55.095,54.03,54.53,119120,0
+ECPG.US,D,20230125,000000,54.5,55.16,54.5,54.82,115844,0
+ECPG.US,D,20230126,000000,55.05,55.39,54.57,54.95,106136,0
+ECPG.US,D,20230127,000000,55.02,55.41,54.41,54.73,147805,0
+ECPG.US,D,20230130,000000,54.66,55.27,54.62,54.97,93700,0
+ECPG.US,D,20230131,000000,55.24,55.98,54.71,55.72,203268,0
+ECPG.US,D,20230201,000000,55.64,56.5,55.1,55.29,355419,0
+ECPG.US,D,20230202,000000,55.38,57.245,55.38,57.05,366994,0
+ECPG.US,D,20230203,000000,56.63,57.92,56.5992,57.41,312830,0
+ECPG.US,D,20230206,000000,57.33,57.38,56.225,57.32,235158,0
+ECPG.US,D,20230207,000000,57.07,57.7569,56.8,57.49,157924,0
+ECPG.US,D,20230208,000000,57.09,57.54,56.955,57.27,127690,0
+ECPG.US,D,20230209,000000,57.41,57.86,57,57.34,248844,0
+ECPG.US,D,20230210,000000,57.29,57.6773,56.37,57.38,174959,0
+ECPG.US,D,20230213,000000,57.3,57.75,57.23,57.54,126772,0
+ECPG.US,D,20230214,000000,57,57,54.24,55.61,183313,0
+ECPG.US,D,20230215,000000,55.54,56.68,55.48,56.68,197662,0
+ECPG.US,D,20230216,000000,56.36,56.98,56.22,56.89,188144,0
+ECPG.US,D,20230217,000000,57.07,58.46,56.91,57.52,186076,0
+ECPG.US,D,20230221,000000,57.2,58.155,57.2,57.46,229310,0
+ECPG.US,D,20230222,000000,56.57,57.71,56.4,57.1,196679,0
+ECPG.US,D,20230223,000000,53.37,54.085,51.26,53.74,751131,0
+ECPG.US,D,20230224,000000,53.26,53.76,52.26,53.74,336251,0
+ECPG.US,D,20230227,000000,54.05,54.84,53.345,53.59,196282,0
+ECPG.US,D,20230228,000000,50.76,53.51,49.705,51.68,899629,0
+ECPG.US,D,20230301,000000,51.58,52.94,51.52,52.87,2566378,0
+ECPG.US,D,20230302,000000,52.58,53.68,51.8,53.61,434485,0
+ECPG.US,D,20230303,000000,53.84,54.05,53.23,53.56,177305,0
+ECPG.US,D,20230306,000000,53.73,53.73,50.81,52.06,281011,0
+ECPG.US,D,20230307,000000,52.18,52.24,50.65,50.75,308434,0
+ECPG.US,D,20230308,000000,50.87,50.925,49.785,50.53,193770,0
+ECPG.US,D,20230309,000000,50.44,50.96,49.99,50.06,156210,0
+ECPG.US,D,20230310,000000,49.77,49.86,48.37,48.92,221712,0
+ECPG.US,D,20230313,000000,48.11,48.81,46.9,47.1,234366,0
+ECPG.US,D,20230314,000000,48.52,48.75,46.85,47.14,747612,0
+ECPG.US,D,20230315,000000,46.17,46.855,45.52,46.54,314210,0
+ECPG.US,D,20230316,000000,45.94,47.15,45.31,46.95,374487,0
+ECPG.US,D,20230317,000000,46.63,46.82,45.25,45.46,651440,0
+ECPG.US,D,20230320,000000,45.92,46.92,45.81,46.07,182126,0
+ECPG.US,D,20230321,000000,46.77,47.39,46.035,46.19,170627,0
+ECPG.US,D,20230322,000000,46.27,46.27,44.66,44.68,354556,0
+ECPG.US,D,20230323,000000,44.72,45.29,44.25,44.56,271772,0
+ECPG.US,D,20230324,000000,44.28,45.27,43.65,45.27,179961,0
+ECPG.US,D,20230327,000000,45.93,46.96,45.29,46.85,302514,0
+ECPG.US,D,20230328,000000,48.19,48.805,47.4,48.64,437981,0
+ECPG.US,D,20230329,000000,48.8,48.97,47.95,48.72,227114,0
+ECPG.US,D,20230330,000000,48.95,49.47,48.595,49.12,131106,0
+ECPG.US,D,20230331,000000,49.27,50.8,48.78,50.45,448204,0
+ECPG.US,D,20230403,000000,50.42,50.82,49.86,50.44,241991,0
+ECPG.US,D,20230404,000000,50.51,50.85,49.71,50.5,222694,0
+ECPG.US,D,20230405,000000,50.37,51.105,50.1,50.91,262395,0
+ECPG.US,D,20230406,000000,51.15,51.45,50.435,50.62,240702,0
+ECPG.US,D,20230410,000000,50.64,51.62,50.34,50.96,388192,0
+ECPG.US,D,20230411,000000,51.06,51.9,50.95,51.83,151581,0
+ECPG.US,D,20230412,000000,52.31,53.36,51.93,52.99,157249,0
+ECPG.US,D,20230413,000000,52.98,53.55,52.56,53.23,125727,0
+ECPG.US,D,20230414,000000,53.43,53.77,52.48,52.76,130994,0
+ECPG.US,D,20230417,000000,52.55,52.74,52.13,52.64,95811,0
+ECPG.US,D,20230418,000000,52.73,53.04,51.41,51.57,121414,0
+ECPG.US,D,20230419,000000,51.33,51.9,51.3,51.74,111355,0
+ECPG.US,D,20230420,000000,51.47,51.55,50.78,51.15,97834,0
+ECPG.US,D,20230421,000000,51.12,51.76,50.64,51.75,86794,0
+ECPG.US,D,20230424,000000,51.85,52.42,51.51,52.15,99059,0
+ECPG.US,D,20230425,000000,51.71,52.22,51.14,51.27,87233,0
+ECPG.US,D,20230426,000000,50.9,51.15,50.152,50.3,107258,0
+ECPG.US,D,20230427,000000,50.65,51.24,50.255,50.6,107325,0
+ECPG.US,D,20230428,000000,50.62,51.5,50.555,51.38,101912,0
+ECPG.US,D,20230501,000000,51.35,52.07,50.85,51.05,117272,0
+ECPG.US,D,20230502,000000,50.81,51.1,48.52,49.37,222353,0
+ECPG.US,D,20230503,000000,49.45,49.74,48.54,48.82,237774,0
+ECPG.US,D,20230504,000000,45.56,48.115,42.5,46.94,480187,0
+ECPG.US,D,20230505,000000,47.58,49,47.475,48.57,215561,0
+ECPG.US,D,20230508,000000,48.62,48.715,46.75,47.49,196428,0
+ECPG.US,D,20230509,000000,47.35,47.35,44.49,45.58,414057,0
+ECPG.US,D,20230510,000000,46.2,47.69,45.23,45.84,275613,0
+ECPG.US,D,20230511,000000,45.75,45.795,45.025,45.25,142621,0
+ECPG.US,D,20230512,000000,45.4,45.575,44.03,44.21,214903,0
+ECPG.US,D,20230515,000000,44.45,45.7,44.3,45.65,160212,0
+ECPG.US,D,20230516,000000,45.44,45.44,44.27,44.86,135060,0
+ECPG.US,D,20230517,000000,45.1,46.26,44.305,46.18,210636,0
+ECPG.US,D,20230518,000000,46.33,46.96,46.12,46.9,146532,0
+ECPG.US,D,20230519,000000,47.34,47.34,45.76,46.06,157383,0
+ECPG.US,D,20230522,000000,46.43,46.585,45.75,45.91,145350,0
+ECPG.US,D,20230523,000000,45.81,47.05,45.78,46.62,266399,0
+ECPG.US,D,20230524,000000,46.37,46.62,45.74,46.42,141330,0
+ECPG.US,D,20230525,000000,46.23,47.26,45.75,46.73,256729,0
+ECPG.US,D,20230526,000000,46.87,46.97,46.09,46.48,111629,0
+ECPG.US,D,20230530,000000,45.89,46.44,44.78,44.8,239213,0
+ECPG.US,D,20230531,000000,44.6,44.8,43.03,43.07,323983,0
+ECPG.US,D,20230601,000000,43.09,43.67,42.79,43.33,181618,0
+ECPG.US,D,20230602,000000,43.77,46.68,43.42,46.61,298424,0
+ECPG.US,D,20230605,000000,46.4,46.4,44.94,45.85,170738,0
+ECPG.US,D,20230606,000000,45.77,47.62,45,47.56,163765,0
+ECPG.US,D,20230607,000000,48,49.445,47.62,49.23,206043,0
+ECPG.US,D,20230608,000000,48.96,49.44,48.53,49.4,131757,0
+ECPG.US,D,20230609,000000,49.46,49.46,48.57,48.96,83568,0
+ECPG.US,D,20230612,000000,48.77,50.09,48.525,49.52,164456,0
+ECPG.US,D,20230613,000000,49.68,50.42,49.32,49.61,109756,0
+ECPG.US,D,20230614,000000,49.61,50,48.07,48.33,176851,0
+ECPG.US,D,20230615,000000,48.01,48.86,47.75,48.66,165021,0
+ECPG.US,D,20230616,000000,49.07,49.07,48.11,48.81,461649,0
+ECPG.US,D,20230620,000000,48.69,50.85,48.22,50.76,240747,0
+ECPG.US,D,20230621,000000,50.49,51.265,49.98,51.07,160693,0
+ECPG.US,D,20230622,000000,50.67,50.67,49.16,49.55,113644,0
+ECPG.US,D,20230623,000000,48.91,49.31,46.84,46.91,279685,0
+ECPG.US,D,20230626,000000,47.655,47.84,46.86,46.91,217730,0
+ECPG.US,D,20230627,000000,46.77,48.74,46.77,48.61,159115,0
+ECPG.US,D,20230628,000000,48.6,48.885,47.32,48.09,229349,0
+ECPG.US,D,20230629,000000,48.42,49.34,47.96,49,313254,0
+ECPG.US,D,20230630,000000,49.44,49.69,48.51,48.62,105607,0
+ECPG.US,D,20230703,000000,48.45,49.56,48.45,49.4,63400,0
+ECPG.US,D,20230705,000000,49.32,49.32,48.315,48.73,138188,0
+ECPG.US,D,20230706,000000,48.31,48.63,47.905,48.48,133346,0
+ECPG.US,D,20230707,000000,48.62,49.76,48.62,49.66,120508,0
+ECPG.US,D,20230710,000000,49.7,50.27,49.64,49.97,181771,0
+ECPG.US,D,20230711,000000,50.32,50.5,49.38,49.53,93271,0
+ECPG.US,D,20230712,000000,50.34,51.17,50.28,50.88,100722,0
+ECPG.US,D,20230713,000000,50.99,51.685,50.83,51.51,148874,0
+ECPG.US,D,20230714,000000,51.69,51.88,51.205,51.83,97382,0
+ECPG.US,D,20230717,000000,51.65,52.72,51.5025,52.13,103928,0
+ECPG.US,D,20230718,000000,52.19,53.38,51.97,53.16,133848,0
+ECPG.US,D,20230719,000000,53.28,53.82,52.88,53.38,97537,0
+ECPG.US,D,20230720,000000,53.41,53.42,52.5,52.85,120797,0
+ECPG.US,D,20230721,000000,53.2,53.45,52.59,52.73,114557,0
+ECPG.US,D,20230724,000000,52.7,54.13,52.7,53.78,115489,0
+ECPG.US,D,20230725,000000,53.69,54.31,52.8,53.53,105451,0
+ECPG.US,D,20230726,000000,53.72,54.71,53.64,54.19,117869,0
+ECPG.US,D,20230727,000000,54.4,54.73,52.57,53.07,228103,0
+ECPG.US,D,20230728,000000,53.38,54.39,52.69,52.7,114774,0
+ECPG.US,D,20230731,000000,52.86,53.875,52.86,53.5,95661,0
+ECPG.US,D,20230801,000000,53.29,53.84,52.74,52.9,131891,0
+ECPG.US,D,20230802,000000,52.32,52.57,50.74,51.39,261014,0
+ECPG.US,D,20230803,000000,47.3,50.4,46.45,49.91,337250,0
+ECPG.US,D,20230804,000000,49.77,51.315,49.15,50.51,242182,0
+ECPG.US,D,20230807,000000,50.48,51.65,50.48,51.51,158729,0
+ECPG.US,D,20230808,000000,50.87,51.48,50.505,50.9,199754,0
+ECPG.US,D,20230809,000000,50.99,51.03,49.77,49.82,125882,0
+ECPG.US,D,20230810,000000,50.21,50.875,49.63,49.79,113448,0
+ECPG.US,D,20230811,000000,49.59,50.61,49.3,50.46,95889,0
+ECPG.US,D,20230814,000000,50.07,50.385,49.13,50.3,123893,0
+ECPG.US,D,20230815,000000,49.85,50.21,48.73,48.95,162069,0
+ECPG.US,D,20230816,000000,48.95,48.95,47.76,47.91,111926,0
+ECPG.US,D,20230817,000000,48.01,48.2827,47.68,47.75,116900,0
+ECPG.US,D,20230818,000000,47.36,48.25,47.36,47.47,292501,0
+ECPG.US,D,20230821,000000,47.52,47.585,46.36,46.94,130456,0
+ECPG.US,D,20230822,000000,47.14,47.22,46.4,46.76,122281,0
+ECPG.US,D,20230823,000000,46.87,47.32,46.69,47.29,107169,0
+ECPG.US,D,20230824,000000,47.07,48.07,47.065,47.11,115651,0
+ECPG.US,D,20230825,000000,47.2,48.25,46.08,46.11,72968,0
+ECPG.US,D,20230828,000000,46.18,46.99,46.18,46.92,88340,0
+ECPG.US,D,20230829,000000,46.92,47.63,46.65,47.51,124553,0
+ECPG.US,D,20230830,000000,47.33,48.04,46.95,47.01,98334,0
+ECPG.US,D,20230831,000000,47.1,47.31,46.63,46.86,110720,0
+ECPG.US,D,20230901,000000,47.24,47.86,47.24,47.43,78592,0
+ECPG.US,D,20230905,000000,47.16,47.175,45.68,46.43,258291,0
+ECPG.US,D,20230906,000000,46.53,46.94,46.31,46.58,107770,0
+ECPG.US,D,20230907,000000,46.48,46.87,46.07,46.66,132506,0
+ECPG.US,D,20230908,000000,46.53,46.58,46.09,46.2,54209,0
+ECPG.US,D,20230911,000000,46.39,46.88,45.67,45.99,87074,0
+ECPG.US,D,20230912,000000,46.03,46.36,45.44,45.62,78474,0
+ECPG.US,D,20230913,000000,45.85,46.68,45.24,46.54,94287,0
+ECPG.US,D,20230914,000000,46.92,47.55,46.89,47.46,102783,0
+ECPG.US,D,20230915,000000,47.28,47.55,46.8,47.33,401982,0
+ECPG.US,D,20230918,000000,47.52,47.65,47.03,47.07,128933,0
+ECPG.US,D,20230919,000000,47.18,47.99,47.18,47.73,90716,0
+ECPG.US,D,20230920,000000,47.95,48.28,47.18,47.24,64387,0
+ECPG.US,D,20230921,000000,46.91,47.69,46.13,47.04,87675,0
+ECPG.US,D,20230922,000000,46.98,47.375,45.15,45.7,165891,0
+ECPG.US,D,20230925,000000,45.69,45.97,45.14,45.77,67339,0
+ECPG.US,D,20230926,000000,45.33,45.86,45.27,45.8,133926,0
+ECPG.US,D,20230927,000000,46.2,46.58,45.58,46.09,140242,0
+ECPG.US,D,20230928,000000,46.16,47.24,46.16,47.14,154968,0
+ECPG.US,D,20230929,000000,47.14,48.065,47.13,47.76,218397,0
+ECPG.US,D,20231002,000000,47.72,48.16,47.05,48.08,175927,0
+ECPG.US,D,20231003,000000,47.83,47.83,46.83,47.57,164591,0
+ECPG.US,D,20231004,000000,47.5,47.67,47.16,47.53,125531,0
+ECPG.US,D,20231005,000000,47.36,49.03,47.16,48.81,172338,0
+ECPG.US,D,20231006,000000,48.57,49.66,48.08,49.44,133954,0
+ECPG.US,D,20231009,000000,49.13,50.45,49.13,49.99,88992,0
+ECPG.US,D,20231010,000000,49.99,50.64,49.58,49.97,81129,0
+ECPG.US,D,20231011,000000,49.99,50.64,49.83,50.41,75308,0
+ECPG.US,D,20231012,000000,50.27,50.27,48.78,48.86,60932,0
+ECPG.US,D,20231013,000000,49.26,49.26,46.33,47.13,150158,0
+ECPG.US,D,20231016,000000,47.39,47.72,46.91,46.93,97929,0
+ECPG.US,D,20231017,000000,46.71,48.28,46.71,47.88,125168,0
+ECPG.US,D,20231018,000000,47,47.14,45.81,45.95,340495,0
+ECPG.US,D,20231019,000000,45.7,46.035,43.9775,44.22,213193,0
+ECPG.US,D,20231020,000000,44.31,44.31,42.43,42.67,241219,0
+ECPG.US,D,20231023,000000,42.4,43.1175,42.09,42.27,220759,0
+ECPG.US,D,20231024,000000,42.31,42.31,40.64,40.99,171867,0
+ECPG.US,D,20231025,000000,40.82,41.08,39.59,39.66,203728,0
+ECPG.US,D,20231026,000000,39.7,39.9652,39.29,39.74,143522,0
+ECPG.US,D,20231027,000000,39.5,40.27,39.13,39.48,210767,0
+ECPG.US,D,20231030,000000,39.98,40.35,38.01,38.1,292100,0
+ECPG.US,D,20231031,000000,38.34,38.575,37.32,37.68,397493,0
+ECPG.US,D,20231101,000000,37.68,38.99,37.08,37.43,357256,0
+ECPG.US,D,20231102,000000,36.84,41.45,34.74,41.33,504000,0
+ECPG.US,D,20231103,000000,41.96,43.92,41.96,42.75,240575,0
+ECPG.US,D,20231106,000000,42.63,44.245,42.44,44.04,233523,0
+ECPG.US,D,20231107,000000,43.68,44.62,42.65,43.92,180946,0
+ECPG.US,D,20231108,000000,43.67,43.67,42.115,42.53,121376,0
+ECPG.US,D,20231109,000000,42.87,42.87,41.44,41.79,118867,0
+ECPG.US,D,20231110,000000,41.81,42.01,40.83,40.92,127760,0
+ECPG.US,D,20231113,000000,40.55,41.64,40.26,41.5,91946,0
+ECPG.US,D,20231114,000000,42.85,44.785,42.7425,44.17,228614,0
+ECPG.US,D,20231115,000000,44.09,44.7,43.7921,43.96,262100,0
+ECPG.US,D,20231116,000000,43.98,44.28,42.35,42.41,148334,0
+ECPG.US,D,20231117,000000,42.67,43.39,42.325,42.64,140498,0
+ECPG.US,D,20231120,000000,42.59,44.26,42.19,44.16,160905,0
+ECPG.US,D,20231121,000000,44.19,44.59,43.76,43.91,156975,0
+ECPG.US,D,20231122,000000,44.21,44.52,43.335,43.99,68412,0
+ECPG.US,D,20231124,000000,43.83,44.405,43.435,43.48,28781,0
+ECPG.US,D,20231127,000000,43.11,44.11,42.56,44.05,116975,0
+ECPG.US,D,20231128,000000,44.27,44.27,42.75,43.69,65388,0
+ECPG.US,D,20231129,000000,44.22,45.37,43.97,44.17,110734,0
+ECPG.US,D,20231130,000000,44.16,44.89,43.76,44.8,145616,0
+ECPG.US,D,20231201,000000,44.49,45.35,44.49,45.32,175281,0
+ECPG.US,D,20231204,000000,45.35,46.68,45.35,46.19,94617,0
+ECPG.US,D,20231205,000000,46.03,46.11,44.98,45.78,91079,0
+ECPG.US,D,20231206,000000,45.86,46.77,45.565,45.61,88493,0
+ECPG.US,D,20231207,000000,45.54,46.32,45.27,46.31,145309,0
+ECPG.US,D,20231208,000000,46.35,46.85,45.015,45.97,135220,0
+ECPG.US,D,20231211,000000,45.82,45.98,45.07,45.94,139890,0
+ECPG.US,D,20231212,000000,46.04,46.04,43.66,43.7,191485,0
+ECPG.US,D,20231213,000000,43.86,46.94,43.67,46.93,389959,0
+ECPG.US,D,20231214,000000,48.35,49.39,47.76,48.39,259126,0
+ECPG.US,D,20231215,000000,49.08,49.68,47.8,48.11,534476,0
+ECPG.US,D,20231218,000000,48.6,49.19,47.795,48.89,143723,0
+ECPG.US,D,20231219,000000,49.15,50.71,49.15,50.25,322997,0
+ECPG.US,D,20231220,000000,50.25,50.88,49.59,49.59,149941,0
+ECPG.US,D,20231221,000000,50.01,51.01,49.945,50.83,148052,0
+ECPG.US,D,20231222,000000,51.02,51.79,49.79,50.35,107256,0
+ECPG.US,D,20231226,000000,50.72,51.735,50.45,51.17,123655,0
+ECPG.US,D,20231227,000000,51.35,51.875,51.08,51.32,124558,0
+ECPG.US,D,20231228,000000,50.82,52.17,50.72,51.64,133352,0
+ECPG.US,D,20231229,000000,51.41,51.7,50.11,50.75,151699,0
+ECPG.US,D,20240102,000000,50.22,51.78,50.22,51.57,174231,0
+ECPG.US,D,20240103,000000,50.9,51.02,48.5844,49.38,214716,0
+ECPG.US,D,20240104,000000,49.51,50.22,47.74,49.35,114906,0
+ECPG.US,D,20240105,000000,48.92,50.695,46.31,49.62,106902,0
+ECPG.US,D,20240108,000000,49.4,50.69,49.4,50.15,116124,0
+ECPG.US,D,20240109,000000,49.34,50.14,48.98,50.1,79422,0
+ECPG.US,D,20240110,000000,49.64,50.57,49.19,50.37,91779,0
+ECPG.US,D,20240111,000000,49.83,49.98,48.71,49.55,74852,0
+ECPG.US,D,20240112,000000,50.25,50.3,48.92,49.23,138755,0
+ECPG.US,D,20240116,000000,48.6,49.355,47.8,49.29,128703,0
+ECPG.US,D,20240117,000000,48.37,49.47,48.12,48.8,125280,0
+ECPG.US,D,20240118,000000,49.32,50.29,49.01,50.18,298371,0
+ECPG.US,D,20240119,000000,50.48,51.115,49.64,50.61,164564,0
+ECPG.US,D,20240122,000000,51.15,51.965,51.15,51.78,104526,0
+ECPG.US,D,20240123,000000,51.86,52.65,51.31,51.58,160090,0
+ECPG.US,D,20240124,000000,52.33,52.36,51.02,51.33,122304,0
+ECPG.US,D,20240125,000000,52.09,52.13,50.99,51.37,288399,0
+ECPG.US,D,20240126,000000,51.77,52.09,51.15,51.68,96881,0
+ECPG.US,D,20240129,000000,51.69,52.3,51.45,51.8,137857,0
+ECPG.US,D,20240130,000000,51.55,52.37,51.52,52.11,148588,0
+ECPG.US,D,20240131,000000,51.71,52.14,50.07,50.08,103660,0
+ECPG.US,D,20240201,000000,50.3,51.3,49.9,51.26,177113,0
+ECPG.US,D,20240202,000000,50.44,51.26,49.88,50.25,91882,0
+ECPG.US,D,20240205,000000,49.62,50.45,49.07,49.8,83098,0
+ECPG.US,D,20240206,000000,49.49,50.31,49.43,50.09,137295,0
+ECPG.US,D,20240207,000000,50.22,50.46,48.73,49.32,202704,0
+ECPG.US,D,20240208,000000,49.32,50.3,48.78,50.22,91289,0
+ECPG.US,D,20240209,000000,50.33,50.98,48.13,50.33,88970,0
+ECPG.US,D,20240212,000000,50.55,52.25,50.55,51.94,120550,0
+ECPG.US,D,20240213,000000,50.4,50.72,49.17,49.46,128767,0
+ECPG.US,D,20240214,000000,50.21,50.35,49.23,49.8,111345,0
+ECPG.US,D,20240215,000000,50.03,51.38,49.83,51.02,161442,0
+ECPG.US,D,20240216,000000,50.85,54.55,49.81,52.73,312946,0
+ECPG.US,D,20240220,000000,51.94,53.49,51.92,53.31,210960,0
+ECPG.US,D,20240221,000000,53.09,53.72,52.71,53.42,213827,0
+ECPG.US,D,20240222,000000,50.57,50.57,46.71,48.18,670358,0
+ECPG.US,D,20240223,000000,48.18,50.32,47.715,49.56,236718,0
+ECPG.US,D,20240226,000000,49.25,49.745,47.45,47.47,154354,0
+ECPG.US,D,20240227,000000,47.63,48.54,47.496,47.99,155316,0
+ECPG.US,D,20240228,000000,47.92,48.32,47.6,48.25,122785,0
+ECPG.US,D,20240229,000000,49.07,49.24,47.26,48,215758,0
+ECPG.US,D,20240301,000000,48.25,49.03,47.75,48.89,81748,0
+ECPG.US,D,20240304,000000,49.07,49.38,48.57,48.58,89019,0
+ECPG.US,D,20240305,000000,48.29,48.88,47.56,47.56,97171,0
+ECPG.US,D,20240306,000000,47.79,48.68,47.55,47.97,125612,0
+ECPG.US,D,20240307,000000,48.43,49.13,48,48.94,76742,0
+ECPG.US,D,20240308,000000,49.77,50.83,49,50.15,105476,0
+ECPG.US,D,20240311,000000,50.3,50.73,49.025,49.49,58035,0
+ECPG.US,D,20240312,000000,49.2,49.28,48.79,49.12,91477,0
+ECPG.US,D,20240313,000000,48.75,49.17,48.01,48.13,124935,0
+ECPG.US,D,20240314,000000,48.5,48.5,45.7,46.65,173126,0
+ECPG.US,D,20240315,000000,45.11,46.74,45.06,46.11,317720,0
+ECPG.US,D,20240318,000000,46.15,46.15,44.79,44.87,149368,0
+ECPG.US,D,20240319,000000,44.9,46.01,44.9,45.26,115652,0
+ECPG.US,D,20240320,000000,45.16,46.825,45.03,46.43,127698,0
+ECPG.US,D,20240321,000000,46.89,47.62,46.52,47.48,230125,0
+ECPG.US,D,20240322,000000,47.75,47.925,46.5,46.61,126845,0
+ECPG.US,D,20240325,000000,46.74,47.02,45.46,45.46,144100,0
+ECPG.US,D,20240326,000000,45.72,46.03,44.7,44.99,331492,0
+ECPG.US,D,20240327,000000,45.53,46.08,45.13,46.06,435767,0
+ECPG.US,D,20240328,000000,46.28,46.62,45.43,45.61,370733,0
+ECPG.US,D,20240401,000000,45.71,45.71,43.02,43.52,253019,0
+ECPG.US,D,20240402,000000,43.22,43.83,42.41,43.71,212743,0
+ECPG.US,D,20240403,000000,43.38,44.015,43.24,43.4,148068,0
+ECPG.US,D,20240404,000000,43.94,44.29,43.07,43.33,94093,0
+ECPG.US,D,20240405,000000,43.13,43.58,42.82,43.55,127341,0
+ECPG.US,D,20240408,000000,43.6,44.58,43.5,44.48,88584,0
+ECPG.US,D,20240409,000000,44.85,45.37,44.44,45.33,109484,0
+ECPG.US,D,20240410,000000,44,44.44,43.61,44.07,127015,0
+ECPG.US,D,20240411,000000,44.12,44.69,43.64,43.65,186310,0
+ECPG.US,D,20240412,000000,43.19,43.5,42.63,42.82,130689,0
+ECPG.US,D,20240415,000000,42.9,43.17,41.635,41.94,196114,0
+ECPG.US,D,20240416,000000,41.81,41.81,40.42,40.54,304539,0
+ECPG.US,D,20240417,000000,40.74,44.61,40.74,41.22,249497,0
+ECPG.US,D,20240418,000000,41.51,42.02,41.13,41.64,301677,0
+ECPG.US,D,20240419,000000,41.71,43.175,41.71,42.7,206398,0
+ECPG.US,D,20240422,000000,42.78,43.18,42.005,42.09,101759,0
+ECPG.US,D,20240423,000000,42.13,42.92,42.13,42.48,101288,0
+ECPG.US,D,20240424,000000,42.18,43.23,42.05,43.05,106885,0
+ECPG.US,D,20240425,000000,42.79,43.13,41.63,41.76,141222,0
+ECPG.US,D,20240426,000000,41.68,42.11,41.16,41.63,163347,0
+ECPG.US,D,20240429,000000,41.94,42.885,41.94,42.06,296265,0
+ECPG.US,D,20240430,000000,41.7,41.82,40.89,41.09,104903,0
+ECPG.US,D,20240501,000000,41.23,42.53,40.85,41.78,127765,0
+ECPG.US,D,20240502,000000,42.31,42.66,41.89,42.5,110740,0
+ECPG.US,D,20240503,000000,43.15,43.47,42.82,42.82,166510,0
+ECPG.US,D,20240506,000000,43.05,43.7339,43.05,43.32,250696,0
+ECPG.US,D,20240507,000000,43.52,44.17,42.85,42.97,262877,0
+ECPG.US,D,20240508,000000,42.59,43.8899,42.52,43.24,140609,0
+ECPG.US,D,20240509,000000,45.1,48.755,44.67,48.1,397170,0
+ECPG.US,D,20240510,000000,47.71,48,46.54,47.11,149471,0
+ECPG.US,D,20240513,000000,47.58,48,46.98,47.31,91549,0
+ECPG.US,D,20240514,000000,47.85,48.83,46.57,46.72,126509,0
+ECPG.US,D,20240515,000000,47.33,47.33,46.49,46.72,87564,0
+ECPG.US,D,20240516,000000,46.52,47.09,46.32,46.6,102782,0
+ECPG.US,D,20240517,000000,46.81,47.08,46.2648,46.99,169499,0
+ECPG.US,D,20240520,000000,47,47.66,44.71,44.8,85161,0
+ECPG.US,D,20240521,000000,44.6,44.69,44.0508,44.13,55927,0
+ECPG.US,D,20240522,000000,43.99,44.85,43.66,44.49,188869,0
+ECPG.US,D,20240523,000000,44.53,45.04,43.19,43.64,144650,0
+ECPG.US,D,20240524,000000,44.23,44.23,43.25,43.74,98539,0
+ECPG.US,D,20240528,000000,43.94,44.905,43.93,44.32,109962,0
+ECPG.US,D,20240529,000000,43.48,43.955,43.115,43.38,78750,0
+ECPG.US,D,20240530,000000,43.54,44.34,43.38,43.8,84580,0
+ECPG.US,D,20240531,000000,43.9,44.53,43.69,44.24,96569,0
+ECPG.US,D,20240603,000000,44.66,44.66,43.37,43.81,75928,0
+ECPG.US,D,20240604,000000,43.41,44.42,42.98,44.18,92324,0
+ECPG.US,D,20240605,000000,44.15,44.68,43.97,44.1,67111,0
+ECPG.US,D,20240606,000000,43.82,43.84,42.48,42.61,147963,0
+ECPG.US,D,20240607,000000,42.1,42.86,42,42.85,111863,0
+ECPG.US,D,20240610,000000,42.24,42.59,41.44,41.58,94010,0
+ECPG.US,D,20240611,000000,41.07,41.585,40.675,41.48,87270,0
+ECPG.US,D,20240612,000000,42.68,43.42,41.7875,41.96,67508,0
+ECPG.US,D,20240613,000000,41.84,41.84,40.6,41.16,99871,0
+ECPG.US,D,20240614,000000,40.48,40.88,40.07,40.48,131492,0
+ECPG.US,D,20240617,000000,40.36,41.4,40.2191,41.17,105481,0
+ECPG.US,D,20240618,000000,40.87,41.39,40.45,41,112886,0
+ECPG.US,D,20240620,000000,40.92,42.62,40.47,41.86,196446,0
+ECPG.US,D,20240621,000000,42.06,42.57,41.275,42.5,374376,0
+ECPG.US,D,20240624,000000,42.86,43.42,41.21,41.24,197569,0
+ECPG.US,D,20240625,000000,41.11,41.11,40.34,40.8,249700,0
+ECPG.US,D,20240626,000000,40.6,40.9,39.6401,39.95,142069,0
+ECPG.US,D,20240627,000000,40.19,40.3311,39.81,40.08,99856,0
+ECPG.US,D,20240628,000000,40.43,41.9,40.25,41.73,448793,0
+ECPG.US,D,20240701,000000,41.69,42.41,41.075,41.68,89298,0
+ECPG.US,D,20240702,000000,41.81,42.44,41.5886,41.91,90391,0
+ECPG.US,D,20240703,000000,42.31,42.31,41.41,41.51,50241,0
+ECPG.US,D,20240705,000000,41.37,41.52,40.33,41.28,69453,0
+ECPG.US,D,20240708,000000,41.62,41.66,40.83,41.36,62303,0
+ECPG.US,D,20240709,000000,41.36,42.66,41.04,42.29,177724,0
+ECPG.US,D,20240710,000000,42.49,42.52,41.85,42.47,50975,0
+ECPG.US,D,20240711,000000,43.46,45.04,43.3,44.71,183392,0
+ECPG.US,D,20240712,000000,44.71,45.42,44.52,44.89,126842,0
+ECPG.US,D,20240715,000000,45.44,46.93,45.05,46.4,208229,0
+ECPG.US,D,20240716,000000,46.93,48.835,46.93,48.63,241180,0
+ECPG.US,D,20240717,000000,48.32,50.34,47.43,49.46,261976,0
+ECPG.US,D,20240718,000000,48.95,49.99,47.895,48.57,124073,0
+ECPG.US,D,20240719,000000,48.74,48.74,47.27,47.55,72083,0
+ECPG.US,D,20240722,000000,47.7,48.5,47.24,48.27,68059,0
+ECPG.US,D,20240723,000000,47.99,49.21,47.52,49.07,76246,0
+ECPG.US,D,20240724,000000,48.77,50,48.26,48.69,93867,0
+ECPG.US,D,20240725,000000,49.03,49.99,49.03,49.56,111138,0
+ECPG.US,D,20240726,000000,49.83,50.64,49.51,50.3,111324,0
+ECPG.US,D,20240729,000000,50.03,50.33,49.7264,50.21,62273,0
+ECPG.US,D,20240730,000000,50.33,51.06,49.68,50.68,92003,0
+ECPG.US,D,20240731,000000,50.64,51.71,50.275,50.55,98514,0
+ECPG.US,D,20240801,000000,50.64,50.64,47.36,48.31,146644,0
+ECPG.US,D,20240802,000000,46.86,47.53,46.13,47.24,90872,0
+ECPG.US,D,20240805,000000,44.83,46.69,44.26,46.13,187338,0
+ECPG.US,D,20240806,000000,46.19,46.29,44.95,45.77,181423,0
+ECPG.US,D,20240807,000000,46.17,46.92,44.76,44.81,126996,0
+ECPG.US,D,20240808,000000,46.88,50.31,44.05,49.93,337041,0
+ECPG.US,D,20240809,000000,49.59,50.02,47.62,48.73,132296,0
+ECPG.US,D,20240812,000000,48.99,48.99,47.28,47.37,113102,0
+ECPG.US,D,20240813,000000,47.91,48.225,47.06,47.58,134917,0
+ECPG.US,D,20240814,000000,47.83,48.625,46.84,48.09,80356,0
+ECPG.US,D,20240815,000000,49.36,50.18,48.2,48.28,128900,0
+ECPG.US,D,20240816,000000,48.24,50.165,48.24,49.61,103747,0
+ECPG.US,D,20240819,000000,49.61,50.36,49.105,49.92,112350,0
+ECPG.US,D,20240820,000000,49.63,50.43,49.065,49.08,93286,0
+ECPG.US,D,20240821,000000,49.11,49.59,48.585,49.2,69536,0
+ECPG.US,D,20240822,000000,49.25,49.45,48.75,48.98,33013,0
+ECPG.US,D,20240823,000000,49.15,51.13,48.99,50.58,123983,0
+ECPG.US,D,20240826,000000,51.09,51.12,50.16,50.22,72420,0
+ECPG.US,D,20240827,000000,50.19,50.295,49.51,49.88,113009,0
+ECPG.US,D,20240828,000000,49.68,50.48,49.62,49.85,57127,0
+ECPG.US,D,20240829,000000,50.36,50.36,49.3,49.58,89209,0
+ECPG.US,D,20240830,000000,49.93,50.54,49.42,50.08,232328,0
+ECPG.US,D,20240903,000000,49.73,50.1,47.65,48.45,107951,0
+ECPG.US,D,20240904,000000,48.17,48.61,47.52,47.53,72823,0
+ECPG.US,D,20240905,000000,47.88,48.49,47.495,47.81,51158,0
+ECPG.US,D,20240906,000000,47.75,48.16,46.64,47.14,75700,0
+ECPG.US,D,20240909,000000,47.11,47.11,46.14,46.17,148709,0
+ECPG.US,D,20240910,000000,46.035,46.36,45.59,46.09,137607,0
+ECPG.US,D,20240911,000000,45.71,45.81,44.74,45.49,119084,0
+ECPG.US,D,20240912,000000,45.78,46.38,45.1,45.87,117681,0
+ECPG.US,D,20240913,000000,46.46,48.26,46.46,48.18,214067,0
+ECPG.US,D,20240916,000000,48.6,48.77,47.8,47.94,56135,0
+ECPG.US,D,20240917,000000,48.47,50.18,48.435,49.17,115950,0
+ECPG.US,D,20240918,000000,49.38,50.81,48.64,49.05,145413,0
+ECPG.US,D,20240919,000000,49.98,50,48.825,49,132286,0
+ECPG.US,D,20240920,000000,48.72,48.72,47.48,47.98,495441,0
+ECPG.US,D,20240923,000000,48.36,48.585,47,47.05,138686,0
+ECPG.US,D,20240924,000000,47.05,47.345,46.32,47.17,94497,0
+ECPG.US,D,20240925,000000,47.17,47.28,46.375,46.58,230132,0
+ECPG.US,D,20240926,000000,46.95,47.97,46.77,47.26,137222,0
+ECPG.US,D,20240927,000000,47.73,48.395,46.58,47.08,125254,0
+ECPG.US,D,20240930,000000,46.76,47.4,46.3301,47.27,177624,0
+ECPG.US,D,20241001,000000,47.01,47.01,45.73,46.09,130126,0
+ECPG.US,D,20241002,000000,46.05,46.28,45.07,45.24,94893,0
+ECPG.US,D,20241003,000000,45.01,45.01,43.84,44.79,135168,0
+ECPG.US,D,20241004,000000,45.63,45.9,45.04,45.41,91958,0
+ECPG.US,D,20241007,000000,45.04,45.04,44.58,44.84,88763,0
+ECPG.US,D,20241008,000000,44.84,44.86,43.87,44.51,189492,0
+ECPG.US,D,20241009,000000,44.51,44.615,43.67,43.97,154329,0
+ECPG.US,D,20241010,000000,43.48,44.59,42.65,44.59,180636,0
+ECPG.US,D,20241011,000000,44.7,45.25,44.55,44.88,125783,0
+ECPG.US,D,20241014,000000,44.81,45.24,44.38,44.74,86533,0
+ECPG.US,D,20241015,000000,44.73,45.68,44.73,45.31,143948,0
+ECPG.US,D,20241016,000000,45.81,46.72,45.035,46.44,136576,0
+ECPG.US,D,20241017,000000,47.12,47.85,46.59,47.52,182493,0
+ECPG.US,D,20241018,000000,47.6,48.6,47.07,47.15,175028,0
+ECPG.US,D,20241021,000000,47.01,47.4,44.92,45.16,172414,0
+ECPG.US,D,20241022,000000,44.93,46.11,44.765,45.91,116420,0
+ECPG.US,D,20241023,000000,45.9,45.97,45.23,45.65,78962,0
+ECPG.US,D,20241024,000000,45.7,46.1,45.15,45.91,85299,0
+ECPG.US,D,20241025,000000,46.12,46.485,45.03,45.14,97185,0
+ECPG.US,D,20241028,000000,45.53,46.77,45.17,46.08,85761,0
+ECPG.US,D,20241029,000000,45.83,46.02,45.27,45.84,101720,0
+ECPG.US,D,20241030,000000,45.77,47.26,45.77,46.41,80350,0
+ECPG.US,D,20241031,000000,46.38,46.54,45.68,45.68,125848,0
+ECPG.US,D,20241101,000000,45.89,46.62,45.321,45.79,111920,0
+ECPG.US,D,20241104,000000,45.51,45.91,45.2,45.34,65353,0
+ECPG.US,D,20241105,000000,45.48,47.98,45.475,47.48,391685,0
+ECPG.US,D,20241106,000000,50.5,51.47,49.17,49.77,520576,0
+ECPG.US,D,20241107,000000,49.87,50.3,46.885,49.8,370799,0
+ECPG.US,D,20241108,000000,49.72,50.51,49.655,49.97,162823,0
+ECPG.US,D,20241111,000000,50.63,50.79,49.85,50.01,184193,0
+ECPG.US,D,20241112,000000,49.63,49.66,48.27,48.8,111916,0
+ECPG.US,D,20241113,000000,49.29,49.7,48.61,48.92,97749,0
+ECPG.US,D,20241114,000000,49.17,49.35,47.81,48.39,93923,0
+ECPG.US,D,20241115,000000,48.71,49.25,48.07,49.22,115287,0
+ECPG.US,D,20241118,000000,49.1,49.36,48.2,48.96,175226,0
+ECPG.US,D,20241119,000000,48.36,49,48.1,48.62,122054,0
+ECPG.US,D,20241120,000000,48.46,48.62,46.89,47.6,232447,0
+ECPG.US,D,20241121,000000,48.1,48.7,47.92,48.04,115425,0
+ECPG.US,D,20241122,000000,48.23,49.5,48.23,49.14,163790,0
+ECPG.US,D,20241125,000000,49.47,49.89,48.85,49.01,251137,0
+ECPG.US,D,20241126,000000,48.66,49.26,47.93,49.06,83596,0
+ECPG.US,D,20241127,000000,49.16,49.685,49.145,49.38,82532,0
+ECPG.US,D,20241129,000000,49.3,49.46,48.79,49.185,53659,0
+ECPG.US,D,20241202,000000,49.41,49.61,48.39,49.24,173625,0
+ECPG.US,D,20241203,000000,49.2,49.2,48.04,48.345,81239,0
+ECPG.US,D,20241204,000000,48.27,49.63,48.22,49.55,367024,0
+ECPG.US,D,20241205,000000,49.47,49.89,48.55,48.57,73989,0
+ECPG.US,D,20241206,000000,48.84,49.34,48.8,49.2,62003,0
+ECPG.US,D,20241209,000000,49.4,49.78,49.0125,49.36,127828,0
+ECPG.US,D,20241210,000000,49.49,49.675,48.775,48.81,92895,0
+ECPG.US,D,20241211,000000,49.29,49.53,48.685,49.28,68970,0
+ECPG.US,D,20241212,000000,48.81,49.45,48.79,49.06,149458,0
+ECPG.US,D,20241213,000000,49.14,49.695,48.92,49.23,87162,0
+ECPG.US,D,20241216,000000,49.03,50.0025,47.88,49.88,150986,0
+ECPG.US,D,20241217,000000,49.57,49.96,48.685,49.04,114440,0
+ECPG.US,D,20241218,000000,49.17,49.815,46.99,47.53,224401,0
+ECPG.US,D,20241219,000000,47.79,48.4,47.005,47.41,145548,0
+ECPG.US,D,20241220,000000,46.96,48.09,46.8,46.83,322574,0
+ECPG.US,D,20241223,000000,46.67,47.16,46.1701,46.76,135268,0
+ECPG.US,D,20241224,000000,46.97,47.59,46.14,47.52,85206,0
+ECPG.US,D,20241226,000000,47.27,48.4,46.85,48.23,113768,0
+ECPG.US,D,20241227,000000,47.89,48.45,46.87,47.52,87602,0
+ECPG.US,D,20241230,000000,47.15,47.58,46.57,47.32,90578,0
+ECPG.US,D,20241231,000000,47.64,48,46.8314,47.77,59660,0
+ECPG.US,D,20250102,000000,48,48.33,46.845,47,120194,0
+ECPG.US,D,20250103,000000,47.26,47.8,46.85,47.54,152156,0
+ECPG.US,D,20250106,000000,47.54,48.215,47.47,47.78,98536,0
+ECPG.US,D,20250107,000000,47.74,48.125,46.03,46.8,166728,0
+ECPG.US,D,20250108,000000,46.27,46.77,45.88,46.18,109259,0
+ECPG.US,D,20250110,000000,45.43,45.435,44.675,45.35,117274,0
+ECPG.US,D,20250113,000000,44.87,46.495,44.6,46.13,149505,0
+ECPG.US,D,20250114,000000,46.59,47.235,46.4,47,118055,0
+ECPG.US,D,20250115,000000,48.09,48.46,47.41,48.2,173807,0
+ECPG.US,D,20250116,000000,48.16,48.75,47.89,48.56,124515,0
+ECPG.US,D,20250117,000000,49.05,49.2,48.37,48.85,104806,0
+ECPG.US,D,20250121,000000,49.09,49.63,47.23,49.29,272815,0
+ECPG.US,D,20250122,000000,49.01,49.285,48.535,48.58,75177,0
+ECPG.US,D,20250123,000000,48.38,50.21,48.38,50.21,129514,0
+ECPG.US,D,20250124,000000,49.83,50.58,48.21,49.97,115465,0
+ECPG.US,D,20250127,000000,49.93,51.185,49.79,50.255,287704,0
+ECPG.US,D,20250128,000000,49.97,50.55,49.86,50.13,100239,0
+ECPG.US,D,20250129,000000,49.87,50.44,48.84,49.36,91434,0
+ECPG.US,D,20250130,000000,49.85,50.18,49.4,49.7,116175,0
+ECPG.US,D,20250131,000000,50.02,50.25,49.17,49.5,149308,0
+ECPG.US,D,20250203,000000,48.55,49.06,47.7,48.8,145209,0
+ECPG.US,D,20250204,000000,48.55,49.29,48.55,49.24,102078,0
+ECPG.US,D,20250205,000000,49.51,50.32,49.12,50.32,129784,0
+ECPG.US,D,20250206,000000,50.75,50.8352,50.18,50.26,119278,0
+ECPG.US,D,20250207,000000,50.07,50.35,49.38,50.21,154653,0
+ECPG.US,D,20250210,000000,50.54,50.99,50.265,50.5,184771,0
+ECPG.US,D,20250211,000000,50.15,50.82,49.18,50.74,149635,0
+ECPG.US,D,20250212,000000,49.99,50.52,49.05,49.87,94129,0
+ECPG.US,D,20250213,000000,49.7,50.31,48.7,49.75,175349,0
+ECPG.US,D,20250214,000000,50.1,50.6,49.74,50,212471,0
+ECPG.US,D,20250218,000000,49.87,51.06,49.69,50.25,217407,0
+ECPG.US,D,20250219,000000,49.96,51.77,49.955,51.25,307322,0
+ECPG.US,D,20250220,000000,51.16,51.74,48.84,50.01,250206,0
+ECPG.US,D,20250221,000000,50.43,50.755,49.49,49.72,170219,0
+ECPG.US,D,20250224,000000,50.38,50.4,48.49,48.49,148951,0
+ECPG.US,D,20250225,000000,49.1,50.29,48.57,49.89,189035,0
+ECPG.US,D,20250226,000000,50.05,50.92,49.53,49.86,179998,0
+ECPG.US,D,20250227,000000,45.33,46.125,36.37,38.95,1769970,0
+ECPG.US,D,20250228,000000,38.24,39.22,35.38,37.715,1318482,0
+ECPG.US,D,20250303,000000,37.96,38.58,34.87,35.45,958702,0
+ECPG.US,D,20250304,000000,35.11,35.655,32.99,34.48,843959,0
+ECPG.US,D,20250305,000000,35,35.78,33.675,34.46,735000,0
+ECPG.US,D,20250306,000000,36.37,36.78,34.54,35.84,524218,0
+ECPG.US,D,20250307,000000,36.29,36.6413,35.61,35.74,388606,0
+ECPG.US,D,20250310,000000,35.24,35.24,33.485,33.97,649067,0
+ECPG.US,D,20250311,000000,33.94,34.225,33.18,33.55,418994,0
+ECPG.US,D,20250312,000000,33.495,33.74,31.62,32.68,420211,0
+ECPG.US,D,20250313,000000,32.67,33.18,31.54,32.02,259816,0
+ECPG.US,D,20250314,000000,32.21,34.37,32.21,34.27,334634,0
+ECPG.US,D,20250317,000000,34.1,34.6,33.4444,33.83,256701,0
+ECPG.US,D,20250318,000000,33.41,34.195,33.4,33.9,184115,0
+ECPG.US,D,20250319,000000,33.95,34.43,33.32,33.9,157638,0
+ECPG.US,D,20250320,000000,33.46,34.939,33.46,34.51,202363,0
+ECPG.US,D,20250321,000000,34.18,35.52,33.95,34.79,476808,0
+ECPG.US,D,20250324,000000,35.23,36.68,35.23,36.33,245416,0
+ECPG.US,D,20250325,000000,35.83,36.55,35.72,35.72,331955,0
+ECPG.US,D,20250326,000000,35.79,36.015,34.57,34.64,154088,0
+ECPG.US,D,20250327,000000,34.69,35.925,34.58,35.75,211239,0
+ECPG.US,D,20250328,000000,35.59,35.67,34.23,34.26,175543,0
+ECPG.US,D,20250331,000000,33.72,34.81,33.55,34.28,230350,0
+ECPG.US,D,20250401,000000,34.25,35.68,34.24,35.16,224895,0
+ECPG.US,D,20250402,000000,34.8,35.93,34.59,35.59,224945,0
+ECPG.US,D,20250403,000000,33.88,34.29,33,33.54,318587,0
+ECPG.US,D,20250404,000000,32.17,32.2799,29.865,31.32,483748,0
+ECPG.US,D,20250407,000000,30.74,32.795,29.43,29.65,519616,0
+ECPG.US,D,20250408,000000,30.89,31.45,26.94,27.13,648289,0
+ECPG.US,D,20250409,000000,26.63,32.27,26.45,31.68,547085,0
+ECPG.US,D,20250410,000000,30.79,31.07,28.14,29.42,457786,0
+ECPG.US,D,20250411,000000,29.25,29.62,28.46,29.32,332830,0
+ECPG.US,D,20250414,000000,29.88,30.99,28.68,29.62,313553,0
+ECPG.US,D,20250415,000000,29.59,30.765,29.59,29.92,204110,0
+ECPG.US,D,20250416,000000,29.65,30.04,28.93,29.51,260321,0
+ECPG.US,D,20250417,000000,29.48,30.63,29.38,30.41,291327,0
+ECPG.US,D,20250421,000000,30.05,30.695,29.69,30.52,312907,0
+ECPG.US,D,20250422,000000,31.12,31.96,30.32,31.86,287459,0
+ECPG.US,D,20250423,000000,32.76,34.36,32.55,33.01,326260,0
+ECPG.US,D,20250424,000000,32.98,34.97,32.82,34.81,364901,0
+ECPG.US,D,20250425,000000,34.47,34.651,34.055,34.38,272091,0
+ECPG.US,D,20250428,000000,34.36,34.835,34.1,34.55,211786,0
+ECPG.US,D,20250429,000000,34.46,35.15,34.34,35.15,244288,0
+ECPG.US,D,20250430,000000,34.45,34.93,33.895,34.4,198242,0
+ECPG.US,D,20250501,000000,34.32,35.2,34,34.42,168314,0
+ECPG.US,D,20250502,000000,34.94,35.945,34.58,35.65,228316,0
+ECPG.US,D,20250505,000000,35.09,36.32,34.8319,35.5,206166,0
+ECPG.US,D,20250506,000000,34.93,35.24,32.27,33,794446,0
+ECPG.US,D,20250507,000000,33.53,34.225,32.66,32.92,345350,0
+ECPG.US,D,20250508,000000,38.95,41.02,38.01,40.77,1544378,0
+ECPG.US,D,20250509,000000,41.34,41.34,40.0501,40.51,398822,0
+ECPG.US,D,20250512,000000,42.54,42.905,40.45,40.5,306476,0
+ECPG.US,D,20250513,000000,40.97,41.69,40.02,40.32,305526,0
+ECPG.US,D,20250514,000000,40.34,41.29,40.155,40.91,297171,0
+ECPG.US,D,20250515,000000,40.77,41.135,40.125,40.87,180889,0
+ECPG.US,D,20250516,000000,40.9,41.15,40.35,40.52,163104,0
+ECPG.US,D,20250519,000000,39.8,40.27,39.75,39.95,176574,0
+ECPG.US,D,20250520,000000,39.88,39.95,39.15,39.77,193603,0
+ECPG.US,D,20250521,000000,39.25,39.445,38.26,38.36,228132,0
+ECPG.US,D,20250522,000000,38.29,39.16,38.29,38.81,217673,0
+ECPG.US,D,20250523,000000,37.62,38.52,37.16,38.17,181467,0
+ECPG.US,D,20250527,000000,39,39.155,38.54,39.04,229960,0
+ECPG.US,D,20250528,000000,39.01,39.01,37.94,38.05,162601,0
+ECPG.US,D,20250529,000000,38.37,38.492,37.73,38.33,285256,0
+ECPG.US,D,20250530,000000,37.96,38.13,37.565,37.9,268331,0
+ECPG.US,D,20250602,000000,37.73,38.045,37.18,37.56,247837,0
+ECPG.US,D,20250603,000000,37.76,38.43,37.57,38.37,181168,0
+ECPG.US,D,20250604,000000,38.29,38.98,38.02,38.29,186496,0
+ECPG.US,D,20250605,000000,38.18,38.31,37.165,37.25,197714,0
+ECPG.US,D,20250606,000000,37.97,38.42,37.69,38.41,160297,0
+ECPG.US,D,20250609,000000,38.74,38.8,38.11,38.35,205835,0
+ECPG.US,D,20250610,000000,38.51,39.31,38.075,38.96,140995,0
+ECPG.US,D,20250611,000000,39.39,40.04,38.6,39.85,423567,0
+ECPG.US,D,20250612,000000,40.02,40.16,38.34,38.85,308310,0
+ECPG.US,D,20250613,000000,38.2,39,37.79,38.12,287783,0
+ECPG.US,D,20250616,000000,38.72,39.22,38.16,39,266392,0
+ECPG.US,D,20250617,000000,38.41,39,38.075,38.16,240043,0
+ECPG.US,D,20250618,000000,38.05,38.89,37.905,38.22,189439,0
+ECPG.US,D,20250620,000000,38.6,38.82,38.25,38.6,296532,0
+ECPG.US,D,20250623,000000,38.31,38.985,37.765,38.95,161073,0
+ECPG.US,D,20250624,000000,39.53,39.9338,39.16,39.53,242236,0
+ECPG.US,D,20250625,000000,39.6,39.6,38.845,38.99,174441,0
+ECPG.US,D,20250626,000000,39.33,39.455,38.69,39.23,286415,0
+ECPG.US,D,20250627,000000,39.36,39.86,38.7,39.43,700856,0
+ECPG.US,D,20250630,000000,39.52,39.615,38.5701,38.71,379551,0
+ECPG.US,D,20250701,000000,38.59,40.65,38.37,39.96,237411,0
+ECPG.US,D,20250702,000000,40.07,41.16,39.855,40.88,263177,0
+ECPG.US,D,20250703,000000,41.18,41.345,40.8923,41.17,82642,0
+ECPG.US,D,20250707,000000,40.7,41.355,39.99,40.17,211463,0
+ECPG.US,D,20250708,000000,40.49,41.26,40.445,40.58,272214,0
+ECPG.US,D,20250709,000000,40.77,41.09,40.2918,41,147064,0
+ECPG.US,D,20250710,000000,40.89,41.56,40.89,41.13,181938,0
+ECPG.US,D,20250711,000000,40.78,40.8,38.73,39.04,356853,0
+ECPG.US,D,20250714,000000,38.86,39.02,38.09,38.45,302711,0
+ECPG.US,D,20250715,000000,38.58,38.65,37.645,37.74,299874,0
+ECPG.US,D,20250716,000000,37.99,38.535,37.515,38.23,279613,0
+ECPG.US,D,20250717,000000,38.1,39.28,38.1,39.07,178899,0
+ECPG.US,D,20250718,000000,39.47,39.5,37.57,38.72,332584,0
+ECPG.US,D,20250721,000000,38.92,39.31,38.665,38.72,120839,0
+ECPG.US,D,20250722,000000,38.73,39.39,38.73,39.2,156013,0
+ECPG.US,D,20250723,000000,39.51,39.97,39.02,39.83,217990,0
+ECPG.US,D,20250724,000000,39.66,39.775,38.685,38.77,166489,0
+ECPG.US,D,20250725,000000,38.81,39.07,38.48,38.605,164396,0
+ECPG.US,D,20250728,000000,38.7,39.42,37.995,38.34,184092,0
+ECPG.US,D,20250729,000000,38.7,38.92,37.41,37.565,224251,0
+ECPG.US,D,20250730,000000,37.66,37.98,36.75,36.97,359157,0
+ECPG.US,D,20250731,000000,36.71,37.25,36.545,36.88,313896,0
+ECPG.US,D,20250801,000000,36.19,36.41,35.675,35.97,375445,0
+ECPG.US,D,20250804,000000,36.49,38.2,36.07,37.05,343724,0
+ECPG.US,D,20250805,000000,37.49,37.97,36.47,36.64,294531,0
+ECPG.US,D,20250806,000000,36.82,37.8,36.245,37.43,302416,0
+ECPG.US,D,20250807,000000,42,42,37.74,39.44,605771,0
+ECPG.US,D,20250808,000000,39.44,39.76,38.68,39.2,400078,0
+ECPG.US,D,20250811,000000,39.17,40.03,38.956,39.66,317747,0
+ECPG.US,D,20250812,000000,40.05,42.22,39.9,41.145,650806,0
+ECPG.US,D,20250813,000000,41.3,42.07,41,41.7,352787,0
+ECPG.US,D,20250814,000000,41.13,41.58,40.93,41.5,244286,0
+ECPG.US,D,20250815,000000,41.71,41.84,40.53,40.57,198925,0
+ECPG.US,D,20250818,000000,40.64,41.625,40.465,41.14,181193,0
+ECPG.US,D,20250819,000000,41.38,42.11,41.29,41.58,179412,0
+ECPG.US,D,20250820,000000,41.57,41.82,41.165,41.37,215244,0
+ECPG.US,D,20250821,000000,40.92,41.24,40.37,40.56,224090,0
+ECPG.US,D,20250822,000000,41.01,42.73,40.575,42.25,357277,0
+ECPG.US,D,20250825,000000,42.24,42.91,41.96,42.18,284528,0
+ECPG.US,D,20250826,000000,42.11,42.25,41.31,41.32,254293,0
+ECPG.US,D,20250827,000000,41.16,42.005,41.06,41.75,259646,0
+ECPG.US,D,20250828,000000,41.96,41.96,41.17,41.42,194280,0
+ECPG.US,D,20250829,000000,41.63,42.2,41.18,41.84,283598,0
+ECPG.US,D,20250902,000000,41.28,41.9,40.96,41.76,305579,0
+ECPG.US,D,20250903,000000,41.59,42.165,41.37,41.61,311334,0
+ECPG.US,D,20250904,000000,41.8,42.24,41.24,41.9,559543,0
+ECPG.US,D,20250905,000000,42.21,44.62,42.16,44.45,677402,0
+ECPG.US,D,20250908,000000,44.53,44.99,43.39,44.84,344660,0
+ECPG.US,D,20250909,000000,45.01,45.18,43.51,43.82,277715,0
+ECPG.US,D,20250910,000000,43.68,43.86,43.02,43.15,395848,0
+ECPG.US,D,20250911,000000,43.22,44.36,43.22,44.3,267467,0
+ECPG.US,D,20250912,000000,44.19,44.595,43.88,44.21,272302,0
+ECPG.US,D,20250915,000000,44.4,45.29,44.01,44.74,265308,0
+ECPG.US,D,20250916,000000,44.73,45.17,44.42,44.56,386235,0
+ECPG.US,D,20250917,000000,44.49,46.2675,44.465,44.65,268123,0
+ECPG.US,D,20250918,000000,44.96,46.5,44.96,46.09,279502,0
+ECPG.US,D,20250919,000000,46.21,46.2471,45.05,45.15,536377,0
+ECPG.US,D,20250922,000000,44.99,45.84,44.93,45.46,326487,0
+ECPG.US,D,20250923,000000,45.67,46.67,45.14,45.31,312378,0
+ECPG.US,D,20250924,000000,45.07,45.575,43.01,43.19,277570,0
+ECPG.US,D,20250925,000000,42.97,43.67,42.87,43.55,332821,0
+ECPG.US,D,20250926,000000,43.69,44.395,43.52,43.72,295013,0
+ECPG.US,D,20250929,000000,43.91,44.085,43.2,43.61,288961,0
+ECPG.US,D,20250930,000000,43.32,43.515,40.8,41.74,362980,0
+ECPG.US,D,20251001,000000,41.44,41.75,40.55,40.6,265738,0
+ECPG.US,D,20251002,000000,40.9,41.6,40.285,41.34,362394,0
+ECPG.US,D,20251003,000000,41.48,42.2,40.58,41.31,485802,0
+ECPG.US,D,20251006,000000,41.72,42.12,40.54,40.63,293518,0
+ECPG.US,D,20251007,000000,40.83,41.765,40.475,41.38,470740,0
+ECPG.US,D,20251008,000000,41.48,42.76,41.04,42.67,240325,0
+ECPG.US,D,20251009,000000,42.67,43.335,42.08,43.08,249607,0
+ECPG.US,D,20251010,000000,43.21,43.73,41.95,41.98,295221,0
+ECPG.US,D,20251013,000000,42.43,44.13,42.255,44.08,245976,0
+ECPG.US,D,20251014,000000,43.45,45.14,43.45,44.91,280054,0
+ECPG.US,D,20251015,000000,45.06,45.485,43.59,44.07,375808,0
+ECPG.US,D,20251016,000000,44.07,44.5399,39.945,40.53,348904,0
+ECPG.US,D,20251017,000000,40.42,41.52,40.42,41.36,210452,0
+ECPG.US,D,20251020,000000,41.74,42.26,41.225,42.065,134090,0
+ECPG.US,D,20251021,000000,42.07,43.015,41.65,42.895,133445,0
+ECPG.US,D,20251022,000000,43.09,43.305,42.43,43.07,148827,0
+ECPG.US,D,20251023,000000,43.24,44.36,43.03,44.3,141684,0
+ECPG.US,D,20251024,000000,44.6,45.215,44.55,44.79,157065,0
+ECPG.US,D,20251027,000000,44.88,45.3,44.08,44.4,165415,0
+ECPG.US,D,20251028,000000,44.41,44.41,43.27,43.56,115807,0
+ECPG.US,D,20251029,000000,43.29,43.48,41.44,42.06,212714,0
+ECPG.US,D,20251030,000000,41.81,42.18,40.6,40.9,223039,0
+ECPG.US,D,20251031,000000,40.72,41.82,40.52,41.58,172197,0
+ECPG.US,D,20251103,000000,42.25,43.34,41.44,43.25,248173,0
+ECPG.US,D,20251104,000000,42.76,43,41.055,41.1,232593,0
+ECPG.US,D,20251105,000000,41.1,42.835,41.1,42.75,352957,0
+ECPG.US,D,20251106,000000,49.83,51.47,46.8,47.22,720736,0
+ECPG.US,D,20251107,000000,46.84,48.2,46.8,47.31,396988,0
+ECPG.US,D,20251110,000000,48.68,50.05,48.175,49.6,392651,0
+ECPG.US,D,20251111,000000,49.42,50.18,49.08,49.71,214442,0
+ECPG.US,D,20251112,000000,49.83,50.055,48.31,48.52,228949,0
+ECPG.US,D,20251113,000000,48.21,49.32,48.15,48.83,181243,0
+ECPG.US,D,20251114,000000,47.99,49.83,47.95,49.59,173381,0
+ECPG.US,D,20251117,000000,49.46,49.88,47.812,48.07,203039,0
+ECPG.US,D,20251118,000000,47.71,49.05,47.635,48.72,189512,0
+ECPG.US,D,20251119,000000,48.9,49.52,47.68,47.72,143677,0
+ECPG.US,D,20251120,000000,48.4,49.51,47.49,47.72,205941,0
+ECPG.US,D,20251121,000000,47.75,49.94,47.75,49.29,232700,0
+ECPG.US,D,20251124,000000,49.15,50.03,48.895,49.5,325739,0
+ECPG.US,D,20251125,000000,49.56,51.84,49.56,51.49,361657,0
+ECPG.US,D,20251126,000000,51.46,52,50.2375,51.13,381986,0
+ECPG.US,D,20251128,000000,51.5,52.465,51.405,51.89,129045,0
+ECPG.US,D,20251201,000000,51.09,52.98,51,52.945,279424,0
+ECPG.US,D,20251202,000000,53.27,53.63,52.53,52.84,312139,0
+ECPG.US,D,20251203,000000,52.79,53.08,51.9,52.26,188979,0
+ECPG.US,D,20251204,000000,51.87,53.78,51.75,53.06,329344,0
+ECPG.US,D,20251205,000000,52.9,53.88,52.67,52.88,241604,0
+ECPG.US,D,20251208,000000,53.21,54.17,52.51,53.79,221413,0
+ECPG.US,D,20251209,000000,53.51,54.465,52.77,53.94,304255,0
+ECPG.US,D,20251210,000000,53.94,56.49,53.69,55.33,382271,0
+ECPG.US,D,20251211,000000,55.34,56.67,54.51,55.88,420400,0
+ECPG.US,D,20251212,000000,56.18,56.485,53.37,53.71,161804,0
+ECPG.US,D,20251215,000000,54.22,54.485,53.02,53.71,197741,0
+ECPG.US,D,20251216,000000,53.75,54.92,53.75,54.35,266456,0
+ECPG.US,D,20251217,000000,54.63,54.809906,54.065,54.31,236612,0
+ECPG.US,D,20251218,000000,54.74,54.955,53.97,54.53,270996,0
+ECPG.US,D,20251219,000000,54.32,54.76,53.855,54.52,524316,0
+ECPG.US,D,20251222,000000,54.61,55.24,54.18,55.24,202547,0
+ECPG.US,D,20251223,000000,54.94,55.57,54.45,54.5,120630,0
+ECPG.US,D,20251224,000000,54.29,55.5,53.95,54.98,60104,0
+ECPG.US,D,20251226,000000,54.99,55.72,54.55,55.52,88051,0
+ECPG.US,D,20251229,000000,55.48,55.48,54.66,55.31,136472,0
+ECPG.US,D,20251230,000000,55.4,56,54.8,55.19,146972,0
+ECPG.US,D,20251231,000000,55.19,55.28,53.69,54.35,104502,0
+ECPG.US,D,20260102,000000,54.47,55.92,54,55.91,296282,0
+ECPG.US,D,20260105,000000,55.89,57.805,55.64,56.7,311543,0
+ECPG.US,D,20260106,000000,56.41,56.49,55.5041,56.05,178617,0
+ECPG.US,D,20260107,000000,56.13,56.72,55.1782,56.67,195774,0
+ECPG.US,D,20260108,000000,56.19,57.07,56.02,56.32,114833,0
+ECPG.US,D,20260109,000000,56.4,56.7,55.28,55.97,97698,0
+ECPG.US,D,20260112,000000,55.57,55.595,54.71,55.4,133326,0
+ECPG.US,D,20260113,000000,55.4,56.39,54.83,56.04,138323,0
+ECPG.US,D,20260114,000000,55.91,55.935,54.855,55.13,180903,0
+ECPG.US,D,20260115,000000,55.44,56.29,55.2702,56.1,174988,0
+ECPG.US,D,20260116,000000,56.32,56.69,55.98,56.22,112953,0
+ECPG.US,D,20260120,000000,55.95,56.285,54.3062,55.15,144566,0
+ECPG.US,D,20260121,000000,55.17,56.16,55.17,56.09,99309,0
+ECPG.US,D,20260122,000000,55.99,57.79,55.985,56.22,208340,0
+ECPG.US,D,20260123,000000,55.99,56.505,54.9,54.98,155031,0
+ECPG.US,D,20260126,000000,54.86,55.6,54.86,55.31,58906,0
+ECPG.US,D,20260127,000000,55.14,55.38,54.52,55.33,77029,0
+ECPG.US,D,20260128,000000,55.51,55.51,53.44,53.91,228079,0
+ECPG.US,D,20260129,000000,54.21,55.68,53.97,55.56,162942,0
+ECPG.US,D,20260130,000000,55.09,55.63,54.26,55.2,300798,0
+ECPG.US,D,20260202,000000,55.24,56.66,54.815,55.86,209352,0
+ECPG.US,D,20260203,000000,55.82,56.25,54.27,55.26,188029,0
+ECPG.US,D,20260204,000000,55.3,56.96,55.175,56.13,199869,0
+ECPG.US,D,20260205,000000,55.98,56.745,54.99,56.54,116914,0
+ECPG.US,D,20260206,000000,57.06,57.84,57.01,57.75,193588,0
+ECPG.US,D,20260209,000000,57.75,58.67,57.29,58.3,182173,0
+ECPG.US,D,20260210,000000,58.3,59.2,57.855,57.98,188076,0
+ECPG.US,D,20260211,000000,58.39,58.55,57.07,57.4,113878,0
+ECPG.US,D,20260212,000000,57.64,58.4,55.9,57.16,153641,0
+ECPG.US,D,20260213,000000,57.16,57.85,56.47,57.47,192030,0
+ECPG.US,D,20260217,000000,57.29,58.0064,56.96,57.29,118951,0
+ECPG.US,D,20260218,000000,57.35,59.59,57.35,58.12,148397,0
diff --git a/daily/us/nasdaq stocks/1/edap.us.txt b/daily/us/nasdaq stocks/1/edap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5c17756c56d482527f89a7aa61a17b0e835fab2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edap.us.txt	
@@ -0,0 +1,5265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDAP.US,D,20050225,000000,4.65,4.79,4.32,4.79,29675,0
+EDAP.US,D,20050228,000000,4.85,4.92,4.79,4.81,23073,0
+EDAP.US,D,20050301,000000,4.95,4.95,4.42,4.51,11374,0
+EDAP.US,D,20050302,000000,4.5,4.5,4.26,4.41,10458,0
+EDAP.US,D,20050303,000000,4.41,4.41,4.25,4.31,11612,0
+EDAP.US,D,20050304,000000,4.31,4.4,4.31,4.36,5069,0
+EDAP.US,D,20050307,000000,4.4,4.4,4.26,4.26,12322,0
+EDAP.US,D,20050308,000000,4.2,4.47,4.2,4.45,10947,0
+EDAP.US,D,20050309,000000,4.48,4.63,4.46,4.5,11150,0
+EDAP.US,D,20050310,000000,4.2,4.63,4.2,4.41,13046,0
+EDAP.US,D,20050311,000000,4.57,4.57,4.41,4.41,600,0
+EDAP.US,D,20050314,000000,4.49,4.59,4.49,4.59,1000,0
+EDAP.US,D,20050315,000000,4.57,4.58,4.35,4.35,10500,0
+EDAP.US,D,20050316,000000,4.33,4.46,4.3,4.42,15900,0
+EDAP.US,D,20050317,000000,4.51,4.51,4.28,4.28,1100,0
+EDAP.US,D,20050318,000000,4.39,4.5,4.24,4.24,12618,0
+EDAP.US,D,20050321,000000,4.2,4.21,4.05,4.06,14815,0
+EDAP.US,D,20050322,000000,4.06,4.17,4.05,4.05,6200,0
+EDAP.US,D,20050323,000000,4.01,4.01,3.9,3.9,9700,0
+EDAP.US,D,20050324,000000,3.71,4.13,3.56,3.57,31642,0
+EDAP.US,D,20050328,000000,3.54,3.8,3.54,3.72,6212,0
+EDAP.US,D,20050329,000000,3.51,4.54,3.44,4.21,9500,0
+EDAP.US,D,20050330,000000,4.35,4.48,4.35,4.48,7850,0
+EDAP.US,D,20050331,000000,4.36,4.54,4.35,4.54,7399,0
+EDAP.US,D,20050401,000000,4.74,4.75,4.62,4.62,2400,0
+EDAP.US,D,20050404,000000,4.54,4.77,4.51,4.69,8500,0
+EDAP.US,D,20050405,000000,4.68,4.98,4.68,4.95,14891,0
+EDAP.US,D,20050406,000000,5,5,4.72,4.75,4300,0
+EDAP.US,D,20050407,000000,4.96,5,4.71,4.71,9811,0
+EDAP.US,D,20050408,000000,4.7,4.75,4.5,4.64,17913,0
+EDAP.US,D,20050411,000000,5,5,4.4,4.49,29073,0
+EDAP.US,D,20050412,000000,4.5,4.75,4.41,4.5,21200,0
+EDAP.US,D,20050413,000000,4.75,4.75,4.47,4.47,9215,0
+EDAP.US,D,20050414,000000,4.4,4.49,4.4,4.49,7883,0
+EDAP.US,D,20050415,000000,4.5,4.53,4.32,4.36,11028,0
+EDAP.US,D,20050418,000000,4.26,4.49,4.25,4.4,7100,0
+EDAP.US,D,20050419,000000,4.3,4.45,4.05,4.24,17875,0
+EDAP.US,D,20050420,000000,4.03,4.4,4.03,4.28,4090,0
+EDAP.US,D,20050421,000000,4.24,4.42,3.87,4,20110,0
+EDAP.US,D,20050422,000000,4.04,4.4,3.89,4.37,10995,0
+EDAP.US,D,20050425,000000,4.26,4.48,4.26,4.3,6850,0
+EDAP.US,D,20050426,000000,4.34,4.48,4.28,4.48,12721,0
+EDAP.US,D,20050427,000000,4.31,4.47,4.31,4.4,6400,0
+EDAP.US,D,20050428,000000,4.4,4.47,4.15,4.46,13430,0
+EDAP.US,D,20050429,000000,4.44,4.48,4.1,4.35,2500,0
+EDAP.US,D,20050502,000000,4.39,4.44,3.99,4.26,6019,0
+EDAP.US,D,20050503,000000,4.49,4.5,4.24,4.34,9100,0
+EDAP.US,D,20050504,000000,4.35,4.5,4.2,4.3,8389,0
+EDAP.US,D,20050505,000000,4.17,4.2,4.13,4.13,15100,0
+EDAP.US,D,20050506,000000,4.1,4.17,4.1,4.11,6420,0
+EDAP.US,D,20050509,000000,4.09,4.44,4.03,4.19,19125,0
+EDAP.US,D,20050510,000000,4.35,4.45,4.1,4.34,6940,0
+EDAP.US,D,20050511,000000,3.93,4.5,3.93,4.5,19900,0
+EDAP.US,D,20050512,000000,3.93,4.2,3.93,4,34184,0
+EDAP.US,D,20050513,000000,4.24,4.44,3.85,4.21,13402,0
+EDAP.US,D,20050516,000000,4.08,4.39,4.03,4.15,6200,0
+EDAP.US,D,20050517,000000,4.15,4.2,3.94,4.03,15499,0
+EDAP.US,D,20050518,000000,4.12,4.24,4.12,4.16,15749,0
+EDAP.US,D,20050519,000000,4.19,4.19,4.02,4.07,6700,0
+EDAP.US,D,20050520,000000,4.1,4.11,4.03,4.1,2710,0
+EDAP.US,D,20050523,000000,4.2,4.5,4.1,4.37,23850,0
+EDAP.US,D,20050524,000000,4.74,4.74,3.94,4.03,25774,0
+EDAP.US,D,20050525,000000,4.15,4.32,4.11,4.26,4400,0
+EDAP.US,D,20050526,000000,4.43,4.43,4.12,4.21,3300,0
+EDAP.US,D,20050527,000000,4.14,4.38,4.14,4.22,3456,0
+EDAP.US,D,20050531,000000,4.18,4.38,4.15,4.29,8167,0
+EDAP.US,D,20050601,000000,4.15,4.31,4.15,4.22,12834,0
+EDAP.US,D,20050602,000000,4.28,4.29,4.16,4.16,6200,0
+EDAP.US,D,20050603,000000,4.29,4.5,4.16,4.5,18849,0
+EDAP.US,D,20050606,000000,4.43,4.43,4.23,4.28,6025,0
+EDAP.US,D,20050607,000000,4.43,4.45,4.16,4.24,7791,0
+EDAP.US,D,20050608,000000,4.2,4.39,4.19,4.28,13533,0
+EDAP.US,D,20050609,000000,4.27,4.44,4.22,4.31,9300,0
+EDAP.US,D,20050610,000000,4.21,4.21,4,4,9177,0
+EDAP.US,D,20050613,000000,4.1,4.18,4,4.13,8126,0
+EDAP.US,D,20050614,000000,4.17,4.18,4.03,4.11,4500,0
+EDAP.US,D,20050615,000000,3.99,4.16,3.99,4.01,6801,0
+EDAP.US,D,20050616,000000,3.99,4.02,3.88,3.89,15046,0
+EDAP.US,D,20050617,000000,3.95,4.02,3.93,3.95,3150,0
+EDAP.US,D,20050620,000000,3.89,4.07,3.89,3.99,8815,0
+EDAP.US,D,20050621,000000,4.07,4.19,3.91,4.02,36400,0
+EDAP.US,D,20050622,000000,4,4.1,3.9,4,2700,0
+EDAP.US,D,20050623,000000,3.92,3.99,3.88,3.99,6800,0
+EDAP.US,D,20050624,000000,4.19,4.19,3.88,4.01,6100,0
+EDAP.US,D,20050627,000000,3.7,4,3.7,3.99,8900,0
+EDAP.US,D,20050628,000000,3.97,3.97,3.79,3.79,44356,0
+EDAP.US,D,20050629,000000,3.81,3.81,3.79,3.8,10906,0
+EDAP.US,D,20050630,000000,3.75,3.75,3.65,3.65,6100,0
+EDAP.US,D,20050701,000000,3.68,3.73,3.65,3.65,21600,0
+EDAP.US,D,20050705,000000,3.68,3.72,3.66,3.66,13100,0
+EDAP.US,D,20050706,000000,3.66,3.67,3.65,3.66,16300,0
+EDAP.US,D,20050707,000000,3.66,3.68,3.66,3.68,3000,0
+EDAP.US,D,20050708,000000,3.65,3.69,3.55,3.59,8800,0
+EDAP.US,D,20050711,000000,3.5,3.67,3.5,3.66,7407,0
+EDAP.US,D,20050712,000000,3.66,3.85,3.65,3.85,11506,0
+EDAP.US,D,20050713,000000,3.98,4.2,3.93,4.2,11136,0
+EDAP.US,D,20050714,000000,4,4.2,3.84,4.15,8714,0
+EDAP.US,D,20050715,000000,4.11,4.15,4.11,4.15,1166,0
+EDAP.US,D,20050718,000000,4.11,4.11,4.03,4.11,1800,0
+EDAP.US,D,20050720,000000,4,4,3.97,3.97,3050,0
+EDAP.US,D,20050721,000000,4.05,4.27,4.05,4.2,21155,0
+EDAP.US,D,20050722,000000,4.08,4.13,4.08,4.13,250,0
+EDAP.US,D,20050726,000000,4.08,4.08,4,4.08,6115,0
+EDAP.US,D,20050727,000000,4,4.25,4,4.25,1800,0
+EDAP.US,D,20050728,000000,4.17,4.25,4.01,4.01,2945,0
+EDAP.US,D,20050729,000000,4,4,3.98,3.98,2100,0
+EDAP.US,D,20050801,000000,3.96,3.96,3.75,3.85,4360,0
+EDAP.US,D,20050802,000000,3.81,3.93,3.8,3.84,7175,0
+EDAP.US,D,20050803,000000,3.81,3.98,3.79,3.8,16650,0
+EDAP.US,D,20050804,000000,3.82,4.15,3.82,4.03,5100,0
+EDAP.US,D,20050805,000000,3.85,4.19,3.8,3.81,6990,0
+EDAP.US,D,20050808,000000,3.8,3.97,3.7,3.7,18200,0
+EDAP.US,D,20050809,000000,3.7,3.98,3.65,3.75,7064,0
+EDAP.US,D,20050810,000000,3.8,4,3.79,3.81,25459,0
+EDAP.US,D,20050811,000000,3.82,3.99,3.78,3.99,8000,0
+EDAP.US,D,20050812,000000,3.9,4,3.9,3.98,1100,0
+EDAP.US,D,20050815,000000,3.8,3.83,3.8,3.82,16000,0
+EDAP.US,D,20050816,000000,3.85,4.19,3.8,4.04,41700,0
+EDAP.US,D,20050817,000000,3.95,4.15,3.95,3.96,5050,0
+EDAP.US,D,20050818,000000,4.08,4.19,3.95,4.07,5100,0
+EDAP.US,D,20050819,000000,4.01,4.01,4,4.01,401,0
+EDAP.US,D,20050822,000000,3.92,4.08,3.84,3.85,9400,0
+EDAP.US,D,20050823,000000,3.91,4.04,3.85,3.85,5810,0
+EDAP.US,D,20050824,000000,3.85,3.97,3.75,3.8,16030,0
+EDAP.US,D,20050825,000000,3.83,3.95,3.8,3.8,7260,0
+EDAP.US,D,20050826,000000,3.9,3.9,3.83,3.83,1400,0
+EDAP.US,D,20050829,000000,3.9,4.11,3.85,3.85,2300,0
+EDAP.US,D,20050830,000000,3.81,3.94,3.77,3.79,23116,0
+EDAP.US,D,20050831,000000,3.93,3.93,3.75,3.76,4691,0
+EDAP.US,D,20050901,000000,3.81,3.97,3.75,3.8,9609,0
+EDAP.US,D,20050902,000000,3.78,3.95,3.72,3.95,3000,0
+EDAP.US,D,20050906,000000,4,4.1,3.89,4.1,12220,0
+EDAP.US,D,20050907,000000,3.99,4.05,3.92,4,9683,0
+EDAP.US,D,20050908,000000,3.9,3.9,3.8,3.8,3100,0
+EDAP.US,D,20050909,000000,3.75,3.94,3.75,3.82,5583,0
+EDAP.US,D,20050912,000000,3.73,3.98,3.7,3.85,7200,0
+EDAP.US,D,20050913,000000,3.86,3.89,3.68,3.7,4500,0
+EDAP.US,D,20050914,000000,3.68,3.68,3.65,3.67,6400,0
+EDAP.US,D,20050915,000000,3.74,3.74,3.53,3.67,4400,0
+EDAP.US,D,20050916,000000,3.57,3.75,3.54,3.55,8556,0
+EDAP.US,D,20050919,000000,3.74,3.77,3.54,3.74,28310,0
+EDAP.US,D,20050920,000000,3.65,3.73,3.53,3.53,6000,0
+EDAP.US,D,20050921,000000,3.61,3.71,3.52,3.62,5400,0
+EDAP.US,D,20050922,000000,3.69,3.7,3.52,3.64,7200,0
+EDAP.US,D,20050923,000000,3.66,3.66,3.52,3.61,3285,0
+EDAP.US,D,20050926,000000,3.45,3.64,3.37,3.59,4844,0
+EDAP.US,D,20050927,000000,3.61,3.61,3.42,3.6,4800,0
+EDAP.US,D,20050928,000000,3.55,3.7,3.18,3.37,19134,0
+EDAP.US,D,20050929,000000,3.34,3.62,3.2,3.45,22605,0
+EDAP.US,D,20050930,000000,3.69,3.69,3.44,3.56,9827,0
+EDAP.US,D,20051003,000000,3.5,3.69,3.47,3.55,6900,0
+EDAP.US,D,20051004,000000,3.65,3.7,3.43,3.63,7870,0
+EDAP.US,D,20051005,000000,3.63,3.67,3.47,3.65,3900,0
+EDAP.US,D,20051006,000000,3.63,3.67,3.51,3.52,3000,0
+EDAP.US,D,20051007,000000,3.64,3.64,3.35,3.42,8547,0
+EDAP.US,D,20051010,000000,3.63,3.67,3.32,3.54,4697,0
+EDAP.US,D,20051011,000000,3.48,3.65,3.41,3.53,3700,0
+EDAP.US,D,20051012,000000,3.61,3.7,3.51,3.7,5571,0
+EDAP.US,D,20051013,000000,3.57,3.8,3.57,3.65,4580,0
+EDAP.US,D,20051014,000000,3.5,3.51,3.4,3.44,700,0
+EDAP.US,D,20051017,000000,3.63,3.63,3.37,3.54,2750,0
+EDAP.US,D,20051018,000000,3.62,3.68,3.47,3.51,2900,0
+EDAP.US,D,20051019,000000,3.61,3.61,3.16,3.52,14286,0
+EDAP.US,D,20051020,000000,3.52,3.9,3.52,3.81,19893,0
+EDAP.US,D,20051021,000000,3.78,3.8,3.78,3.78,1300,0
+EDAP.US,D,20051024,000000,3.66,3.71,3.1,3.37,34304,0
+EDAP.US,D,20051025,000000,3.19,3.43,3.11,3.31,7300,0
+EDAP.US,D,20051026,000000,3.11,3.59,3.11,3.4,16493,0
+EDAP.US,D,20051027,000000,3.4,3.9,3.4,3.57,8800,0
+EDAP.US,D,20051028,000000,3.73,3.77,3.58,3.7,5500,0
+EDAP.US,D,20051031,000000,3.6,3.9,3.6,3.88,40820,0
+EDAP.US,D,20051101,000000,4,4,3.82,3.9,7449,0
+EDAP.US,D,20051102,000000,3.8,3.9,3.8,3.9,22730,0
+EDAP.US,D,20051103,000000,3.89,3.91,3.78,3.81,9470,0
+EDAP.US,D,20051104,000000,3.91,3.92,3.83,3.85,3800,0
+EDAP.US,D,20051107,000000,3.83,3.88,3.76,3.77,15010,0
+EDAP.US,D,20051108,000000,3.76,3.76,3.74,3.74,11710,0
+EDAP.US,D,20051109,000000,3.5,3.89,3.5,3.72,9230,0
+EDAP.US,D,20051110,000000,3.62,3.69,3.5,3.5,13700,0
+EDAP.US,D,20051111,000000,3.7,3.7,3.53,3.53,3700,0
+EDAP.US,D,20051114,000000,3.59,3.81,3.56,3.66,9068,0
+EDAP.US,D,20051115,000000,3.66,3.78,3.65,3.65,7550,0
+EDAP.US,D,20051116,000000,3.68,3.68,3.54,3.57,5500,0
+EDAP.US,D,20051117,000000,3.57,3.85,3.57,3.74,6000,0
+EDAP.US,D,20051118,000000,3.71,3.81,3.65,3.65,7905,0
+EDAP.US,D,20051121,000000,3.5,3.57,3.3,3.55,12500,0
+EDAP.US,D,20051122,000000,3.55,3.58,3.25,3.52,20710,0
+EDAP.US,D,20051123,000000,3.31,3.6,3.26,3.6,15600,0
+EDAP.US,D,20051125,000000,3.7,3.84,3.45,3.8,13299,0
+EDAP.US,D,20051128,000000,3.95,4.41,3.83,4.37,85403,0
+EDAP.US,D,20051129,000000,4.5,4.5,3.8,3.99,49131,0
+EDAP.US,D,20051130,000000,4.11,4.11,3.86,3.87,13770,0
+EDAP.US,D,20051201,000000,3.95,3.97,3.81,3.82,6900,0
+EDAP.US,D,20051202,000000,3.81,3.85,3.81,3.85,4050,0
+EDAP.US,D,20051205,000000,3.91,3.98,3.9,3.98,1400,0
+EDAP.US,D,20051206,000000,3.98,3.99,3.9,3.9,3285,0
+EDAP.US,D,20051207,000000,3.95,4.03,3.9,4.03,39720,0
+EDAP.US,D,20051208,000000,4.21,4.21,3.9,3.96,16925,0
+EDAP.US,D,20051209,000000,4.03,4.03,3.95,3.99,5553,0
+EDAP.US,D,20051212,000000,3.98,4.02,3.93,4.01,5236,0
+EDAP.US,D,20051213,000000,4.03,4.06,3.97,4,119950,0
+EDAP.US,D,20051214,000000,4,4.8,4,4.79,79649,0
+EDAP.US,D,20051215,000000,4.66,4.97,4.51,4.56,64451,0
+EDAP.US,D,20051216,000000,4.51,4.81,4.51,4.65,26555,0
+EDAP.US,D,20051219,000000,4.52,4.7,4.4,4.61,24639,0
+EDAP.US,D,20051220,000000,4.52,4.64,4.5,4.6,20947,0
+EDAP.US,D,20051221,000000,4.7,4.7,4.6,4.66,31527,0
+EDAP.US,D,20051222,000000,4.7,4.7,4.6,4.6,7195,0
+EDAP.US,D,20051223,000000,4.6,4.61,4.6,4.6,3200,0
+EDAP.US,D,20051227,000000,4.6,4.63,4.43,4.62,24001,0
+EDAP.US,D,20051228,000000,4.44,4.7,4.44,4.6,26900,0
+EDAP.US,D,20051229,000000,4.51,4.69,4.51,4.69,16017,0
+EDAP.US,D,20051230,000000,4.65,5.68,4.65,5.64,148935,0
+EDAP.US,D,20060103,000000,5.52,5.85,5.3,5.47,69280,0
+EDAP.US,D,20060104,000000,5.5,6.2,5.5,6.08,136752,0
+EDAP.US,D,20060105,000000,6,6.75,6,6.49,118458,0
+EDAP.US,D,20060106,000000,6.07,6.55,6.07,6.4,38566,0
+EDAP.US,D,20060109,000000,6.45,6.8,6.29,6.65,73935,0
+EDAP.US,D,20060110,000000,6.65,6.65,6.11,6.13,67469,0
+EDAP.US,D,20060111,000000,6.2,6.85,6.19,6.69,64958,0
+EDAP.US,D,20060112,000000,6.6,6.8,6.51,6.72,73562,0
+EDAP.US,D,20060113,000000,6.73,6.73,6.5,6.64,21150,0
+EDAP.US,D,20060117,000000,6.6,6.75,6.5,6.72,31047,0
+EDAP.US,D,20060118,000000,6.6,6.95,6.6,6.95,61214,0
+EDAP.US,D,20060119,000000,6.98,7.9,6.98,7.79,123086,0
+EDAP.US,D,20060120,000000,8,8.5,7.9,8.03,145427,0
+EDAP.US,D,20060123,000000,8.1,8.63,8.06,8.63,62485,0
+EDAP.US,D,20060124,000000,8.65,8.65,7.55,7.6,131122,0
+EDAP.US,D,20060125,000000,7.73,7.73,7,7.27,112847,0
+EDAP.US,D,20060126,000000,7.63,7.63,7.36,7.55,40005,0
+EDAP.US,D,20060127,000000,7.55,7.98,7.55,7.98,39024,0
+EDAP.US,D,20060130,000000,8,8,7.25,7.76,42214,0
+EDAP.US,D,20060131,000000,7.68,7.89,7.68,7.89,18130,0
+EDAP.US,D,20060201,000000,7.94,7.98,7.42,7.95,17785,0
+EDAP.US,D,20060202,000000,7.61,8.33,7.61,7.9,31128,0
+EDAP.US,D,20060203,000000,7.95,8.17,7.95,8.09,10976,0
+EDAP.US,D,20060206,000000,8,8.32,7.91,8.14,44870,0
+EDAP.US,D,20060207,000000,8.18,8.18,7.8,7.91,10536,0
+EDAP.US,D,20060208,000000,8.03,8.24,7.91,8.09,15129,0
+EDAP.US,D,20060209,000000,7.96,8.15,7.25,7.76,48598,0
+EDAP.US,D,20060210,000000,7.88,7.88,7.55,7.7,31865,0
+EDAP.US,D,20060213,000000,7.62,8.48,7.58,7.63,78871,0
+EDAP.US,D,20060214,000000,7.7,7.99,7.3,7.39,29380,0
+EDAP.US,D,20060215,000000,7.49,7.84,7.43,7.8,23355,0
+EDAP.US,D,20060216,000000,7.35,7.86,7.35,7.58,13250,0
+EDAP.US,D,20060217,000000,7.7,7.87,7.59,7.81,35031,0
+EDAP.US,D,20060221,000000,7.93,7.95,7.67,7.69,16455,0
+EDAP.US,D,20060222,000000,7.62,7.99,7.56,7.95,17549,0
+EDAP.US,D,20060223,000000,7.99,8.11,7.83,8.04,25355,0
+EDAP.US,D,20060224,000000,8.1,8.12,7.86,8.12,8912,0
+EDAP.US,D,20060227,000000,8.15,8.5,8.03,8.43,132233,0
+EDAP.US,D,20060228,000000,8.5,8.88,8.26,8.68,73867,0
+EDAP.US,D,20060301,000000,8.61,9.09,8.43,9.01,31069,0
+EDAP.US,D,20060302,000000,9.1,9.75,8.58,9.56,73260,0
+EDAP.US,D,20060303,000000,9.5,10.15,8.96,9.9,98800,0
+EDAP.US,D,20060306,000000,9.97,11.05,9.86,10.21,100036,0
+EDAP.US,D,20060307,000000,10.01,10.37,9.75,9.75,50155,0
+EDAP.US,D,20060308,000000,9.84,9.85,8.6,9.51,115155,0
+EDAP.US,D,20060309,000000,9.66,10.41,9.59,10.16,46350,0
+EDAP.US,D,20060310,000000,10.33,10.77,10,10.57,83552,0
+EDAP.US,D,20060313,000000,10.46,11.79,10.4,11.78,127349,0
+EDAP.US,D,20060314,000000,11.9,12.45,11.81,12.2,140696,0
+EDAP.US,D,20060315,000000,12.07,12.07,11.1,11.53,180834,0
+EDAP.US,D,20060316,000000,12.5,13.49,11.95,13.3,233830,0
+EDAP.US,D,20060317,000000,13.4,15.75,13.32,15.12,268051,0
+EDAP.US,D,20060320,000000,15,15.23,14.34,14.41,237160,0
+EDAP.US,D,20060321,000000,14.5,15,13.86,14.82,138393,0
+EDAP.US,D,20060322,000000,15.22,16.71,15.03,16.41,219578,0
+EDAP.US,D,20060323,000000,15.21,17.4,15.21,17.14,269075,0
+EDAP.US,D,20060324,000000,17.35,17.5,16.68,17.49,182616,0
+EDAP.US,D,20060327,000000,17.03,20.1,17.03,19.21,441432,0
+EDAP.US,D,20060328,000000,19.38,20,19.11,19.2,370188,0
+EDAP.US,D,20060329,000000,19.5,20.83,19,20.4,227657,0
+EDAP.US,D,20060330,000000,20.52,21.64,20.5,20.77,234558,0
+EDAP.US,D,20060331,000000,20.8,20.82,17.55,17.82,719719,0
+EDAP.US,D,20060403,000000,17.7,19.46,17.1,19.18,327835,0
+EDAP.US,D,20060404,000000,19.34,19.46,16.11,16.11,372314,0
+EDAP.US,D,20060405,000000,15.72,15.85,14.21,15.3,687178,0
+EDAP.US,D,20060406,000000,15.3,15.75,14.69,15,225087,0
+EDAP.US,D,20060407,000000,14.55,15.4,13.81,14.18,402370,0
+EDAP.US,D,20060410,000000,14.28,14.8,12.83,13.39,562811,0
+EDAP.US,D,20060411,000000,13.31,13.8,12.7,13.02,286504,0
+EDAP.US,D,20060412,000000,13.16,13.59,12.83,13.1,189876,0
+EDAP.US,D,20060413,000000,13.22,13.34,12.68,12.7,129168,0
+EDAP.US,D,20060417,000000,12.7,13.78,12.7,12.94,140170,0
+EDAP.US,D,20060418,000000,12.94,15.31,12.89,14.37,304149,0
+EDAP.US,D,20060419,000000,14.22,16.63,14.22,16.26,371519,0
+EDAP.US,D,20060420,000000,16.6,16.62,15.65,16.31,209506,0
+EDAP.US,D,20060421,000000,16.64,16.99,16.01,16.15,152894,0
+EDAP.US,D,20060424,000000,16.1,16.3,14.74,15.06,138063,0
+EDAP.US,D,20060425,000000,14.31,15,13.95,14.01,130359,0
+EDAP.US,D,20060426,000000,13.94,14.79,13.25,14.02,173184,0
+EDAP.US,D,20060427,000000,13.56,13.91,13.07,13.32,108637,0
+EDAP.US,D,20060428,000000,13.22,14.41,13.22,13.66,116804,0
+EDAP.US,D,20060501,000000,13.75,14.33,13.4,13.55,53345,0
+EDAP.US,D,20060502,000000,13.41,13.41,12.56,12.75,214903,0
+EDAP.US,D,20060503,000000,12.58,12.68,11.94,12.37,176631,0
+EDAP.US,D,20060504,000000,12.35,12.75,12.1,12.69,89421,0
+EDAP.US,D,20060505,000000,12.8,12.8,11.91,12.24,103651,0
+EDAP.US,D,20060508,000000,12.02,12.68,12,12.25,65772,0
+EDAP.US,D,20060509,000000,12.16,12.53,12.01,12.35,52129,0
+EDAP.US,D,20060510,000000,12.48,12.8,12.4,12.57,73390,0
+EDAP.US,D,20060511,000000,11.95,11.96,8.7,9.34,536382,0
+EDAP.US,D,20060512,000000,9.22,9.23,8.57,8.74,189472,0
+EDAP.US,D,20060515,000000,8.7,9.45,8.6,9.17,87287,0
+EDAP.US,D,20060516,000000,9.28,9.75,9.17,9.62,137546,0
+EDAP.US,D,20060517,000000,9.48,9.69,8.73,8.86,93679,0
+EDAP.US,D,20060518,000000,8.61,9.31,8.6,9.01,80260,0
+EDAP.US,D,20060519,000000,9.27,9.27,8.77,8.86,42472,0
+EDAP.US,D,20060522,000000,8.61,9.01,7.11,7.61,145952,0
+EDAP.US,D,20060523,000000,7.64,7.87,7.08,7.32,200246,0
+EDAP.US,D,20060524,000000,7.35,7.49,7.02,7.23,90334,0
+EDAP.US,D,20060525,000000,7.3,8.3,7.04,8.08,108815,0
+EDAP.US,D,20060526,000000,7.9,9.82,7.9,9.69,262357,0
+EDAP.US,D,20060530,000000,9.98,10.64,9.53,9.98,250127,0
+EDAP.US,D,20060531,000000,10.1,10.5,9.37,9.68,95729,0
+EDAP.US,D,20060601,000000,9.6,11.68,9.6,11.35,190303,0
+EDAP.US,D,20060602,000000,11.46,11.61,10.71,10.93,91901,0
+EDAP.US,D,20060605,000000,11.19,11.24,10.5,10.68,52968,0
+EDAP.US,D,20060606,000000,10.01,10.76,10.01,10.25,62041,0
+EDAP.US,D,20060607,000000,10.59,10.64,10.15,10.18,29826,0
+EDAP.US,D,20060608,000000,9.8,10.37,9.52,9.93,44555,0
+EDAP.US,D,20060609,000000,9.5,10.33,9.42,9.91,55420,0
+EDAP.US,D,20060612,000000,10.02,10.03,9.15,9.47,74631,0
+EDAP.US,D,20060613,000000,9.38,9.39,9,9.06,58747,0
+EDAP.US,D,20060614,000000,9,9.63,9,9.08,22410,0
+EDAP.US,D,20060615,000000,9.08,9.4,8.77,8.8,42858,0
+EDAP.US,D,20060616,000000,8.8,9.29,8.59,9.11,58727,0
+EDAP.US,D,20060619,000000,9,9.23,8.5,8.57,31602,0
+EDAP.US,D,20060620,000000,9.15,9.15,8.61,8.68,22367,0
+EDAP.US,D,20060621,000000,8.99,8.99,8.3,8.38,46781,0
+EDAP.US,D,20060622,000000,8.55,8.8,8.26,8.28,23890,0
+EDAP.US,D,20060623,000000,8.46,10.39,8.33,10.05,91203,0
+EDAP.US,D,20060626,000000,10.61,10.93,9.78,9.85,44464,0
+EDAP.US,D,20060627,000000,9.75,10.27,9.75,9.92,45618,0
+EDAP.US,D,20060628,000000,9.93,10,9.79,9.98,31482,0
+EDAP.US,D,20060629,000000,10.1,10.16,9.81,10,34466,0
+EDAP.US,D,20060630,000000,10,10.25,9.82,10.24,33053,0
+EDAP.US,D,20060703,000000,10.25,10.5,10.11,10.25,14339,0
+EDAP.US,D,20060705,000000,10.05,11.8,9.18,11.7,125754,0
+EDAP.US,D,20060706,000000,12.2,12.2,11.15,11.33,62677,0
+EDAP.US,D,20060707,000000,11.54,11.63,11,11.04,35766,0
+EDAP.US,D,20060710,000000,11.19,11.52,10.5,10.5,60471,0
+EDAP.US,D,20060711,000000,10.5,10.52,9.77,9.89,58500,0
+EDAP.US,D,20060712,000000,10.21,10.43,9.81,10.04,49730,0
+EDAP.US,D,20060713,000000,10,10.43,9.6,9.67,39367,0
+EDAP.US,D,20060714,000000,9.63,9.9,9.01,9.04,53725,0
+EDAP.US,D,20060717,000000,8.5,8.95,8.5,8.7,39114,0
+EDAP.US,D,20060718,000000,8.7,9.64,8.65,9.24,42525,0
+EDAP.US,D,20060719,000000,9.01,9.85,9.01,9.4,64825,0
+EDAP.US,D,20060720,000000,9.6,10.62,9.6,10.15,40799,0
+EDAP.US,D,20060721,000000,10.34,11.5,10,10.52,41185,0
+EDAP.US,D,20060724,000000,10.43,11.25,10.3,10.44,78311,0
+EDAP.US,D,20060725,000000,10.53,10.64,9.47,10.1,71784,0
+EDAP.US,D,20060726,000000,10.16,10.66,10.16,10.41,40210,0
+EDAP.US,D,20060727,000000,8.48,8.65,7.84,8.25,489211,0
+EDAP.US,D,20060728,000000,8.35,8.35,8.16,8.29,90919,0
+EDAP.US,D,20060731,000000,8.25,8.4,7.9,8.06,108426,0
+EDAP.US,D,20060801,000000,8.05,8.05,7.55,7.7,77320,0
+EDAP.US,D,20060802,000000,8.24,8.24,7.8,7.87,77501,0
+EDAP.US,D,20060803,000000,7.9,8.11,7.77,7.93,68864,0
+EDAP.US,D,20060804,000000,8.04,8.2,7.73,7.75,43340,0
+EDAP.US,D,20060807,000000,7.82,7.91,7.55,7.7,64762,0
+EDAP.US,D,20060808,000000,7.5,7.85,7.5,7.66,79131,0
+EDAP.US,D,20060809,000000,7.55,7.55,7.01,7.23,88253,0
+EDAP.US,D,20060810,000000,7.24,8.31,7.21,7.9,95030,0
+EDAP.US,D,20060811,000000,8.35,8.39,7.73,7.73,61025,0
+EDAP.US,D,20060814,000000,7.66,7.99,7.31,7.36,31322,0
+EDAP.US,D,20060815,000000,7.32,7.69,7.23,7.57,38063,0
+EDAP.US,D,20060816,000000,7.75,7.9,7.33,7.41,60334,0
+EDAP.US,D,20060817,000000,7.73,7.89,7.32,7.47,54281,0
+EDAP.US,D,20060818,000000,7.47,7.72,7.42,7.7,33816,0
+EDAP.US,D,20060821,000000,7.59,7.88,7.32,7.36,51620,0
+EDAP.US,D,20060822,000000,7.47,7.85,7.21,7.31,49875,0
+EDAP.US,D,20060823,000000,7.3,7.61,7.26,7.43,23764,0
+EDAP.US,D,20060824,000000,7.51,7.51,7.27,7.47,15482,0
+EDAP.US,D,20060825,000000,7.6,7.71,7.46,7.56,21543,0
+EDAP.US,D,20060828,000000,7.5,7.66,7.15,7.28,70257,0
+EDAP.US,D,20060829,000000,7.28,7.59,7.23,7.46,43409,0
+EDAP.US,D,20060830,000000,7.44,7.47,7.31,7.32,18700,0
+EDAP.US,D,20060831,000000,7.29,7.48,7.27,7.41,10605,0
+EDAP.US,D,20060901,000000,7.3,7.47,7.3,7.36,14213,0
+EDAP.US,D,20060905,000000,7.35,7.35,7.15,7.15,30528,0
+EDAP.US,D,20060906,000000,7.21,7.41,6.5,7.16,100739,0
+EDAP.US,D,20060907,000000,7.07,7.15,6.94,7.15,72184,0
+EDAP.US,D,20060908,000000,7.25,7.39,7.18,7.2,68181,0
+EDAP.US,D,20060911,000000,7.08,7.17,6.86,7.12,34927,0
+EDAP.US,D,20060912,000000,7.1,7.36,6.51,7.31,56188,0
+EDAP.US,D,20060913,000000,7.3,7.41,7.21,7.27,27738,0
+EDAP.US,D,20060914,000000,7.25,7.35,7.15,7.28,17180,0
+EDAP.US,D,20060915,000000,7.29,7.3,7.03,7.15,25500,0
+EDAP.US,D,20060918,000000,7.09,7.16,6.81,6.81,21615,0
+EDAP.US,D,20060919,000000,6.76,7.13,6.75,6.88,42317,0
+EDAP.US,D,20060920,000000,6.8,7.06,6.76,7,62851,0
+EDAP.US,D,20060921,000000,6.9,7.03,6.85,6.93,85432,0
+EDAP.US,D,20060922,000000,6.88,7.43,6.88,7.25,23775,0
+EDAP.US,D,20060925,000000,7.08,7.08,6.82,6.91,29519,0
+EDAP.US,D,20060926,000000,6.85,7.36,6.85,7.32,58757,0
+EDAP.US,D,20060927,000000,7.23,7.23,6.99,7.06,33832,0
+EDAP.US,D,20060928,000000,7.49,7.49,7.27,7.49,27854,0
+EDAP.US,D,20060929,000000,7.17,7.9,7.17,7.74,45098,0
+EDAP.US,D,20061002,000000,8.47,8.47,7.61,7.78,40568,0
+EDAP.US,D,20061003,000000,7.96,7.96,7.4,7.51,65093,0
+EDAP.US,D,20061004,000000,7.72,7.8,7.34,7.65,49787,0
+EDAP.US,D,20061005,000000,7.94,7.94,7.5,7.71,47198,0
+EDAP.US,D,20061006,000000,7.78,8.15,7.72,8.1,79196,0
+EDAP.US,D,20061009,000000,8.01,8.55,8.01,8.48,93229,0
+EDAP.US,D,20061010,000000,8.59,8.59,8.35,8.39,32613,0
+EDAP.US,D,20061011,000000,8.6,8.6,7.98,8,33152,0
+EDAP.US,D,20061012,000000,8.02,8.1,8,8.09,80040,0
+EDAP.US,D,20061013,000000,8.06,8.14,8,8.1,39250,0
+EDAP.US,D,20061016,000000,8.05,8.1,7.94,8.1,66925,0
+EDAP.US,D,20061017,000000,7.86,8.15,7.85,8.15,9525,0
+EDAP.US,D,20061018,000000,7.91,8.2,7.91,8.16,33400,0
+EDAP.US,D,20061019,000000,8.1,8.13,8.02,8.13,30392,0
+EDAP.US,D,20061020,000000,7.75,8,7.51,7.86,78196,0
+EDAP.US,D,20061023,000000,7.78,7.78,7.11,7.47,67688,0
+EDAP.US,D,20061024,000000,7.34,7.7,7.25,7.39,28635,0
+EDAP.US,D,20061025,000000,7.26,7.48,7.26,7.43,2601,0
+EDAP.US,D,20061026,000000,7.3,7.42,7,7.17,24623,0
+EDAP.US,D,20061027,000000,7.16,7.48,7.16,7.4,30343,0
+EDAP.US,D,20061030,000000,7.34,7.5,7.2,7.35,15564,0
+EDAP.US,D,20061031,000000,7.2,7.59,7.2,7.57,16773,0
+EDAP.US,D,20061101,000000,7.39,7.52,7.31,7.37,10241,0
+EDAP.US,D,20061102,000000,7.55,7.55,7.16,7.24,17379,0
+EDAP.US,D,20061103,000000,7.17,7.35,7.14,7.25,7932,0
+EDAP.US,D,20061106,000000,7.2,7.37,6.95,7.03,14900,0
+EDAP.US,D,20061107,000000,7,7.09,6.93,6.95,20544,0
+EDAP.US,D,20061108,000000,6.8,7.24,6.75,6.9,49115,0
+EDAP.US,D,20061109,000000,6.85,7,6.76,6.76,27889,0
+EDAP.US,D,20061110,000000,6.75,6.79,5.68,6.1,82579,0
+EDAP.US,D,20061113,000000,6.25,6.27,5.54,5.6,89150,0
+EDAP.US,D,20061114,000000,5.49,6.2,5.12,6.1,76786,0
+EDAP.US,D,20061115,000000,6,6.95,6,6.33,33088,0
+EDAP.US,D,20061116,000000,6.22,6.39,6.2,6.34,21651,0
+EDAP.US,D,20061117,000000,6.22,6.36,6.2,6.26,33003,0
+EDAP.US,D,20061120,000000,6.24,6.35,6.2,6.2,23429,0
+EDAP.US,D,20061121,000000,6.2,6.31,6.2,6.26,33173,0
+EDAP.US,D,20061122,000000,6.23,6.26,6,6.26,13500,0
+EDAP.US,D,20061124,000000,6.5,6.5,6.37,6.37,7450,0
+EDAP.US,D,20061127,000000,6.3,6.47,6.24,6.28,6220,0
+EDAP.US,D,20061128,000000,6.12,6.2,6.1,6.1,20650,0
+EDAP.US,D,20061129,000000,6.1,6.1,6.05,6.08,2200,0
+EDAP.US,D,20061130,000000,6,6.04,5.77,5.8,24543,0
+EDAP.US,D,20061201,000000,5.95,6.11,5.75,6.06,22221,0
+EDAP.US,D,20061204,000000,5.75,6.14,5.75,6.14,26356,0
+EDAP.US,D,20061205,000000,5.92,6.06,5.92,6.06,14252,0
+EDAP.US,D,20061206,000000,6.1,6.1,6,6.09,12863,0
+EDAP.US,D,20061207,000000,6,6.05,5.81,6.03,30619,0
+EDAP.US,D,20061208,000000,5.98,6.05,5.85,6,41600,0
+EDAP.US,D,20061211,000000,6,6.01,5.75,5.75,27783,0
+EDAP.US,D,20061212,000000,5.75,5.75,5.33,5.37,31619,0
+EDAP.US,D,20061213,000000,5.35,5.61,5.35,5.38,40420,0
+EDAP.US,D,20061214,000000,5.76,5.76,5.33,5.37,32466,0
+EDAP.US,D,20061215,000000,5.42,5.51,5.35,5.5,12150,0
+EDAP.US,D,20061218,000000,5.51,6.13,5.49,6.03,26044,0
+EDAP.US,D,20061219,000000,6.02,6.12,5.98,6.08,34696,0
+EDAP.US,D,20061220,000000,6.1,6.89,6.06,6.55,78447,0
+EDAP.US,D,20061221,000000,6.71,6.8,6.17,6.37,41625,0
+EDAP.US,D,20061222,000000,6.4,6.4,6.18,6.24,13350,0
+EDAP.US,D,20061226,000000,6.29,6.29,5.85,5.99,25257,0
+EDAP.US,D,20061227,000000,6.18,6.24,6.07,6.19,8658,0
+EDAP.US,D,20061228,000000,6.2,6.22,6.02,6.05,13820,0
+EDAP.US,D,20061229,000000,6.03,6.06,5.75,5.87,27529,0
+EDAP.US,D,20070103,000000,6.25,6.48,5.75,5.76,11686,0
+EDAP.US,D,20070104,000000,5.73,6,5.62,6,16330,0
+EDAP.US,D,20070105,000000,6.05,6.16,6.05,6.15,2855,0
+EDAP.US,D,20070108,000000,6.18,6.68,6.18,6.58,52851,0
+EDAP.US,D,20070109,000000,6.74,6.79,6.6,6.7,17496,0
+EDAP.US,D,20070110,000000,6.7,6.7,6.67,6.7,10575,0
+EDAP.US,D,20070111,000000,6.7,6.8,6.65,6.8,36883,0
+EDAP.US,D,20070112,000000,6.8,6.97,6.71,6.95,4345,0
+EDAP.US,D,20070116,000000,6.96,6.97,6.9,6.97,13425,0
+EDAP.US,D,20070117,000000,7,7,6.8,6.96,20475,0
+EDAP.US,D,20070118,000000,6.95,7.31,6.92,7.21,10410,0
+EDAP.US,D,20070119,000000,7.23,8,7.22,8,31365,0
+EDAP.US,D,20070122,000000,8,8.25,7.76,8.21,27318,0
+EDAP.US,D,20070123,000000,8.25,9.4,7.6,9.32,69560,0
+EDAP.US,D,20070124,000000,9.32,9.38,8.43,8.43,75250,0
+EDAP.US,D,20070125,000000,8.51,8.51,6.75,7.37,64335,0
+EDAP.US,D,20070126,000000,7.57,7.63,6.96,6.98,33222,0
+EDAP.US,D,20070129,000000,6.98,7.28,6.9,7.23,19954,0
+EDAP.US,D,20070130,000000,7.3,7.81,7.2,7.8,16109,0
+EDAP.US,D,20070131,000000,7.98,7.98,7.7,7.83,19383,0
+EDAP.US,D,20070201,000000,8.08,8.08,7.65,7.75,7680,0
+EDAP.US,D,20070202,000000,8.02,8.02,7.7,8,2816,0
+EDAP.US,D,20070205,000000,7.94,7.99,7.66,7.66,8509,0
+EDAP.US,D,20070206,000000,7.7,8.17,7.7,7.95,22493,0
+EDAP.US,D,20070207,000000,8.07,8.07,8,8,14283,0
+EDAP.US,D,20070208,000000,7.98,8.09,7.92,8.01,14466,0
+EDAP.US,D,20070209,000000,7.96,8.19,7.96,8.05,15741,0
+EDAP.US,D,20070212,000000,8,8.04,7.96,7.98,11546,0
+EDAP.US,D,20070213,000000,7.57,8.02,7.57,7.87,12544,0
+EDAP.US,D,20070214,000000,8,8.01,7.75,8,15363,0
+EDAP.US,D,20070215,000000,7.51,8.12,7.26,8.12,29062,0
+EDAP.US,D,20070216,000000,8.09,8.15,8.01,8.05,10925,0
+EDAP.US,D,20070220,000000,8.09,8.12,8.01,8.01,2402,0
+EDAP.US,D,20070221,000000,8,8.08,7.75,7.82,17455,0
+EDAP.US,D,20070222,000000,7.63,7.79,7.21,7.27,23400,0
+EDAP.US,D,20070223,000000,7.21,7.44,7.2,7.27,21056,0
+EDAP.US,D,20070226,000000,7.22,7.26,7.18,7.24,8250,0
+EDAP.US,D,20070227,000000,7.24,7.35,7.06,7.2,11986,0
+EDAP.US,D,20070228,000000,7.1,7.46,7.1,7.41,5002,0
+EDAP.US,D,20070301,000000,7.33,7.48,7.3,7.35,7854,0
+EDAP.US,D,20070302,000000,7.3,7.3,7,7,7166,0
+EDAP.US,D,20070305,000000,6.9,6.91,6.18,6.56,19909,0
+EDAP.US,D,20070306,000000,6.54,7,6.5,6.95,1901,0
+EDAP.US,D,20070307,000000,7.09,7.09,6.76,6.8,3170,0
+EDAP.US,D,20070308,000000,7.04,7.09,6.86,7.09,1300,0
+EDAP.US,D,20070309,000000,7.08,7.29,7.08,7.29,6050,0
+EDAP.US,D,20070312,000000,7.22,7.22,6.74,7.07,6836,0
+EDAP.US,D,20070313,000000,7.06,7.07,6.74,6.74,10435,0
+EDAP.US,D,20070314,000000,6.74,6.74,6.74,6.74,100,0
+EDAP.US,D,20070315,000000,6.75,6.9,6.57,6.9,16130,0
+EDAP.US,D,20070316,000000,6.75,7,6.75,7,6200,0
+EDAP.US,D,20070319,000000,7.05,7.1,6.87,7.05,4597,0
+EDAP.US,D,20070320,000000,7.04,7.05,7,7,3453,0
+EDAP.US,D,20070321,000000,7,7,6.5,6.9,28303,0
+EDAP.US,D,20070322,000000,6.74,6.87,6.6,6.65,18583,0
+EDAP.US,D,20070323,000000,6.3,6.97,6.3,6.93,14342,0
+EDAP.US,D,20070326,000000,6.9,7.15,6.68,6.9,15136,0
+EDAP.US,D,20070327,000000,6.61,6.9,6.61,6.8,7583,0
+EDAP.US,D,20070328,000000,6.77,6.99,6.75,6.79,2051,0
+EDAP.US,D,20070329,000000,6.74,6.81,6.58,6.81,63075,0
+EDAP.US,D,20070330,000000,6.71,6.71,5.93,6.47,14592,0
+EDAP.US,D,20070402,000000,6.37,6.56,6.02,6.15,9243,0
+EDAP.US,D,20070403,000000,6.15,6.41,6.15,6.25,5608,0
+EDAP.US,D,20070404,000000,6.41,6.7,6.31,6.62,20591,0
+EDAP.US,D,20070405,000000,6.74,6.81,6.48,6.81,9157,0
+EDAP.US,D,20070409,000000,6.63,7.27,6.61,7.15,21931,0
+EDAP.US,D,20070410,000000,7.05,7.4,7.05,7.4,11034,0
+EDAP.US,D,20070411,000000,7.38,7.39,7.29,7.31,8100,0
+EDAP.US,D,20070412,000000,7.48,7.49,7.25,7.25,16694,0
+EDAP.US,D,20070413,000000,7.43,7.43,6.83,6.88,5250,0
+EDAP.US,D,20070416,000000,7.03,7.05,6.73,7.05,49586,0
+EDAP.US,D,20070417,000000,7.01,7.8,7.01,7.51,81421,0
+EDAP.US,D,20070418,000000,7.6,7.6,7.2,7.2,18978,0
+EDAP.US,D,20070419,000000,7.2,7.2,6.52,6.57,60496,0
+EDAP.US,D,20070420,000000,6.74,6.85,6.41,6.76,37039,0
+EDAP.US,D,20070423,000000,6.62,6.83,6.59,6.65,7717,0
+EDAP.US,D,20070424,000000,6.65,6.77,6.5,6.5,10695,0
+EDAP.US,D,20070425,000000,6.56,6.57,6.11,6.57,30596,0
+EDAP.US,D,20070426,000000,6.53,6.67,6.34,6.49,30330,0
+EDAP.US,D,20070427,000000,6.36,6.55,6.22,6.23,10515,0
+EDAP.US,D,20070430,000000,6.21,6.75,6.21,6.4,18082,0
+EDAP.US,D,20070501,000000,6.48,6.74,6.4,6.41,4466,0
+EDAP.US,D,20070502,000000,6.31,6.41,6.27,6.4,18820,0
+EDAP.US,D,20070503,000000,6.41,6.6,6.4,6.45,4366,0
+EDAP.US,D,20070504,000000,6.41,6.51,6.33,6.48,6028,0
+EDAP.US,D,20070507,000000,6.65,6.76,6.52,6.6,21286,0
+EDAP.US,D,20070508,000000,6.53,6.6,6.23,6.43,13155,0
+EDAP.US,D,20070509,000000,6.42,6.52,6.39,6.52,3820,0
+EDAP.US,D,20070510,000000,6.36,6.5,6.29,6.46,7289,0
+EDAP.US,D,20070511,000000,6.6,6.6,6.5,6.5,25725,0
+EDAP.US,D,20070514,000000,6.99,6.99,6.5,6.55,22699,0
+EDAP.US,D,20070515,000000,6.55,6.55,6.3,6.3,11200,0
+EDAP.US,D,20070516,000000,6.39,6.39,6.2,6.21,5684,0
+EDAP.US,D,20070517,000000,6.22,6.22,6.2,6.2,1500,0
+EDAP.US,D,20070518,000000,6.2,6.28,6.19,6.28,6100,0
+EDAP.US,D,20070521,000000,6.2,6.24,6,6,7062,0
+EDAP.US,D,20070522,000000,6.22,8.85,6.2,6.84,321512,0
+EDAP.US,D,20070523,000000,7.25,7.54,6.86,7.08,95741,0
+EDAP.US,D,20070524,000000,7.1,7.1,6.46,6.53,30338,0
+EDAP.US,D,20070525,000000,6.42,6.49,6.4,6.4,21504,0
+EDAP.US,D,20070529,000000,6.32,6.39,6.26,6.36,11924,0
+EDAP.US,D,20070530,000000,6.29,6.75,6.16,6.45,35279,0
+EDAP.US,D,20070531,000000,6.23,6.74,6.23,6.55,17034,0
+EDAP.US,D,20070601,000000,6.59,6.9,6.59,6.77,12859,0
+EDAP.US,D,20070604,000000,6.49,6.78,6.29,6.72,11053,0
+EDAP.US,D,20070605,000000,6.61,6.85,6.3,6.7,42196,0
+EDAP.US,D,20070606,000000,6.61,6.61,6.45,6.46,2966,0
+EDAP.US,D,20070607,000000,6.62,6.65,6.29,6.63,3011,0
+EDAP.US,D,20070608,000000,6.41,6.7,6.26,6.3,14290,0
+EDAP.US,D,20070611,000000,6.47,6.47,6.25,6.26,7094,0
+EDAP.US,D,20070612,000000,6.27,6.36,6.2,6.21,7831,0
+EDAP.US,D,20070613,000000,6.39,6.4,6.15,6.25,26806,0
+EDAP.US,D,20070614,000000,6.3,6.3,5.93,6,15724,0
+EDAP.US,D,20070615,000000,6,6.05,5.9,6,3300,0
+EDAP.US,D,20070618,000000,5.95,6.05,5.9,5.9,9470,0
+EDAP.US,D,20070619,000000,5.9,5.94,5.75,5.9,13219,0
+EDAP.US,D,20070620,000000,5.85,6.3,5.8,6.04,12510,0
+EDAP.US,D,20070621,000000,6.1,6.22,6.05,6.07,13700,0
+EDAP.US,D,20070622,000000,6.04,6.12,5.97,5.98,10600,0
+EDAP.US,D,20070625,000000,5.97,6,5.75,5.75,12958,0
+EDAP.US,D,20070626,000000,5.75,5.99,5.67,5.88,15944,0
+EDAP.US,D,20070627,000000,5.75,5.82,5.72,5.76,5050,0
+EDAP.US,D,20070628,000000,5.92,6.31,5.84,6.31,18467,0
+EDAP.US,D,20070629,000000,6.49,6.73,6.25,6.7,14457,0
+EDAP.US,D,20070702,000000,6.6,6.86,6.5,6.85,13800,0
+EDAP.US,D,20070703,000000,6.75,6.89,6.74,6.89,9899,0
+EDAP.US,D,20070705,000000,6.72,7.01,6.72,6.97,12666,0
+EDAP.US,D,20070706,000000,6.86,7.07,6.86,7.01,16870,0
+EDAP.US,D,20070709,000000,6.91,7.68,6.91,7.5,35524,0
+EDAP.US,D,20070710,000000,7.41,7.85,7.1,7.3,19952,0
+EDAP.US,D,20070711,000000,7.39,7.57,7.26,7.57,23008,0
+EDAP.US,D,20070712,000000,7.52,8,7.49,8,26765,0
+EDAP.US,D,20070713,000000,7.9,7.96,7.51,7.58,17066,0
+EDAP.US,D,20070716,000000,7.7,7.7,7.29,7.3,11479,0
+EDAP.US,D,20070717,000000,7.25,7.35,7.2,7.27,9810,0
+EDAP.US,D,20070718,000000,7.35,7.35,6.82,6.86,25023,0
+EDAP.US,D,20070719,000000,6.86,6.89,6.7,6.85,13750,0
+EDAP.US,D,20070720,000000,7.03,7.03,6.51,6.7,13416,0
+EDAP.US,D,20070723,000000,6.65,7.14,6.6,6.7,14087,0
+EDAP.US,D,20070724,000000,7.01,7.03,6.7,6.7,7667,0
+EDAP.US,D,20070725,000000,6.8,7,6.75,6.86,8885,0
+EDAP.US,D,20070726,000000,6.85,6.85,6.57,6.71,17050,0
+EDAP.US,D,20070727,000000,6.57,6.98,6.57,6.8,5711,0
+EDAP.US,D,20070730,000000,6.74,6.95,6.59,6.7,9196,0
+EDAP.US,D,20070731,000000,6.65,6.82,6.57,6.64,10186,0
+EDAP.US,D,20070801,000000,6.64,6.78,6.17,6.17,14408,0
+EDAP.US,D,20070802,000000,6.08,6.59,6.08,6.51,7353,0
+EDAP.US,D,20070803,000000,6.16,6.44,6.14,6.2,7685,0
+EDAP.US,D,20070806,000000,6.1,6.26,6,6.13,14450,0
+EDAP.US,D,20070807,000000,6.2,6.42,6.05,6.19,3484,0
+EDAP.US,D,20070808,000000,6.19,6.5,6.19,6.3,2500,0
+EDAP.US,D,20070809,000000,6.19,6.23,6.04,6.23,3694,0
+EDAP.US,D,20070810,000000,6.04,6.11,6.04,6.04,2300,0
+EDAP.US,D,20070813,000000,6.17,6.17,5.8,6,5850,0
+EDAP.US,D,20070814,000000,5.93,6,5.81,5.81,3746,0
+EDAP.US,D,20070815,000000,5.8,5.8,5.62,5.8,19472,0
+EDAP.US,D,20070816,000000,5.7,5.73,4.6,5,40122,0
+EDAP.US,D,20070817,000000,5,5.5,4.72,5.48,26870,0
+EDAP.US,D,20070820,000000,5.45,5.6,5.41,5.52,5673,0
+EDAP.US,D,20070821,000000,5.54,5.6,5.5,5.59,1300,0
+EDAP.US,D,20070822,000000,5.58,5.78,5.58,5.74,2300,0
+EDAP.US,D,20070823,000000,5.78,5.78,5.45,5.45,4500,0
+EDAP.US,D,20070824,000000,5.32,5.8,5.2,5.21,15533,0
+EDAP.US,D,20070827,000000,5.22,5.44,4.9,5,17397,0
+EDAP.US,D,20070828,000000,4.9,5.21,4.9,4.98,8708,0
+EDAP.US,D,20070829,000000,4.98,5.23,4.95,5.05,15882,0
+EDAP.US,D,20070830,000000,5.15,5.5,4.92,5.5,9724,0
+EDAP.US,D,20070831,000000,5.55,6.53,5.55,6.35,17684,0
+EDAP.US,D,20070904,000000,6.27,7.15,6,6.37,32129,0
+EDAP.US,D,20070905,000000,6.28,6.28,6,6.05,8639,0
+EDAP.US,D,20070906,000000,5.95,6.32,5.93,6.09,15391,0
+EDAP.US,D,20070907,000000,5.93,6.43,5.88,6.26,13911,0
+EDAP.US,D,20070910,000000,6.43,6.49,5.88,6.25,11268,0
+EDAP.US,D,20070911,000000,6.06,6.42,6.02,6.28,5900,0
+EDAP.US,D,20070912,000000,6.5,6.68,6.16,6.35,13007,0
+EDAP.US,D,20070913,000000,6.46,6.46,6.25,6.4,12237,0
+EDAP.US,D,20070914,000000,6.39,6.4,6.16,6.31,8000,0
+EDAP.US,D,20070917,000000,6.39,6.39,6.09,6.09,9454,0
+EDAP.US,D,20070918,000000,6.11,6.39,6.1,6.23,7722,0
+EDAP.US,D,20070919,000000,6.12,6.35,5.65,5.96,38692,0
+EDAP.US,D,20070920,000000,5.92,6.02,5.77,5.81,27610,0
+EDAP.US,D,20070921,000000,5.88,6.04,5.81,5.97,13376,0
+EDAP.US,D,20070924,000000,5.93,5.94,5.89,5.9,13299,0
+EDAP.US,D,20070925,000000,5.83,5.98,5.81,5.98,2300,0
+EDAP.US,D,20070926,000000,6,6,5.76,5.78,16304,0
+EDAP.US,D,20070927,000000,5.8,5.92,5.75,5.75,8204,0
+EDAP.US,D,20070928,000000,5.71,5.92,5.71,5.74,1700,0
+EDAP.US,D,20071001,000000,5.69,5.98,5.66,5.74,16180,0
+EDAP.US,D,20071002,000000,5.98,5.98,5.75,5.75,7600,0
+EDAP.US,D,20071003,000000,5.79,5.99,5.75,5.88,7661,0
+EDAP.US,D,20071004,000000,6,6.15,5.98,6.15,2193,0
+EDAP.US,D,20071005,000000,6.1,6.62,6.1,6.11,8837,0
+EDAP.US,D,20071008,000000,6.48,6.48,6.48,6.48,100,0
+EDAP.US,D,20071009,000000,6.18,6.3,6.18,6.3,7212,0
+EDAP.US,D,20071010,000000,6.15,6.15,5.94,6.01,3500,0
+EDAP.US,D,20071011,000000,5.99,6.4,5.99,6.04,3849,0
+EDAP.US,D,20071012,000000,5.91,6.25,5.91,6.25,4304,0
+EDAP.US,D,20071015,000000,6.11,6.3,6,6.3,10968,0
+EDAP.US,D,20071016,000000,5.83,6.09,5.83,6,17690,0
+EDAP.US,D,20071017,000000,5.85,5.92,5.85,5.92,1315,0
+EDAP.US,D,20071018,000000,5.99,6,5.86,5.86,2000,0
+EDAP.US,D,20071019,000000,6,6,5.87,5.87,6284,0
+EDAP.US,D,20071022,000000,6,6.15,6,6.15,1505,0
+EDAP.US,D,20071023,000000,5.88,6.09,5.88,6.09,200,0
+EDAP.US,D,20071024,000000,6,6,5.84,5.95,14871,0
+EDAP.US,D,20071025,000000,6,6,5.82,5.97,10391,0
+EDAP.US,D,20071026,000000,5.85,6,5.82,6,5050,0
+EDAP.US,D,20071029,000000,6,6,5.9,5.95,3700,0
+EDAP.US,D,20071030,000000,5.86,6.01,5.6,5.64,45299,0
+EDAP.US,D,20071031,000000,5.64,5.7,5.6,5.7,16587,0
+EDAP.US,D,20071101,000000,5.71,5.71,5.46,5.46,15395,0
+EDAP.US,D,20071102,000000,5.7,5.7,5.15,5.16,15538,0
+EDAP.US,D,20071105,000000,5.28,5.5,4.77,5.23,17321,0
+EDAP.US,D,20071106,000000,5.44,5.44,4.95,5,16437,0
+EDAP.US,D,20071107,000000,5.27,5.27,5.15,5.16,9118,0
+EDAP.US,D,20071108,000000,5.11,5.37,5.02,5.32,21248,0
+EDAP.US,D,20071109,000000,5.48,5.61,5.41,5.61,14336,0
+EDAP.US,D,20071112,000000,5.75,5.8,5.47,5.6,10065,0
+EDAP.US,D,20071113,000000,6,6,4.75,4.86,26507,0
+EDAP.US,D,20071114,000000,4.81,5.34,4.77,4.9,38457,0
+EDAP.US,D,20071115,000000,4.9,5.22,4.5,5.22,16279,0
+EDAP.US,D,20071116,000000,5.02,5.34,4.89,4.89,6200,0
+EDAP.US,D,20071119,000000,5.58,5.58,4.8,4.8,23506,0
+EDAP.US,D,20071120,000000,4.83,5.19,4.8,4.87,9916,0
+EDAP.US,D,20071121,000000,4.8,4.8,4.6,4.67,17121,0
+EDAP.US,D,20071123,000000,4.65,4.65,4.55,4.6,7885,0
+EDAP.US,D,20071126,000000,4.66,5.19,4.45,5.14,20762,0
+EDAP.US,D,20071127,000000,5.05,5.05,4.45,4.81,32653,0
+EDAP.US,D,20071128,000000,4.7,4.85,4.58,4.67,24042,0
+EDAP.US,D,20071129,000000,4.8,4.8,4.25,4.4,20921,0
+EDAP.US,D,20071130,000000,4.46,4.65,4.4,4.65,47894,0
+EDAP.US,D,20071203,000000,4.68,4.75,4.66,4.73,1700,0
+EDAP.US,D,20071204,000000,4.74,4.82,4.63,4.63,2950,0
+EDAP.US,D,20071205,000000,4.75,4.75,4.4,4.42,13250,0
+EDAP.US,D,20071206,000000,4.79,4.8,4.47,4.73,4718,0
+EDAP.US,D,20071207,000000,4.76,4.99,4.76,4.85,8213,0
+EDAP.US,D,20071210,000000,4.89,5,4.85,4.95,31315,0
+EDAP.US,D,20071211,000000,4.98,4.99,4.9,4.97,8012,0
+EDAP.US,D,20071212,000000,4.95,4.95,4.9,4.9,15099,0
+EDAP.US,D,20071213,000000,4.85,5.37,4.84,5.11,55950,0
+EDAP.US,D,20071214,000000,5.15,5.55,5.15,5.34,15450,0
+EDAP.US,D,20071217,000000,5.48,5.48,4.77,4.86,17660,0
+EDAP.US,D,20071218,000000,4.94,4.94,4.37,4.54,28776,0
+EDAP.US,D,20071219,000000,4.64,4.93,4.4,4.42,23387,0
+EDAP.US,D,20071220,000000,4.99,5.02,4.44,4.45,33713,0
+EDAP.US,D,20071221,000000,4.65,4.71,4.45,4.55,18725,0
+EDAP.US,D,20071224,000000,4.88,4.9,4.67,4.85,7585,0
+EDAP.US,D,20071226,000000,4.75,4.96,4.66,4.96,22622,0
+EDAP.US,D,20071227,000000,4.9,5,4.78,4.91,20476,0
+EDAP.US,D,20071228,000000,4.9,5.09,4.72,4.92,25671,0
+EDAP.US,D,20071231,000000,4.8,4.91,4.72,4.8,67080,0
+EDAP.US,D,20080102,000000,4.81,4.99,4.8,4.8,7954,0
+EDAP.US,D,20080103,000000,4.8,4.8,4.65,4.74,12194,0
+EDAP.US,D,20080104,000000,4.62,4.77,4.45,4.45,10182,0
+EDAP.US,D,20080107,000000,4.47,4.75,4.4,4.55,11543,0
+EDAP.US,D,20080108,000000,4.79,4.87,4.65,4.75,25154,0
+EDAP.US,D,20080109,000000,4.7,4.88,4.7,4.79,23791,0
+EDAP.US,D,20080110,000000,4.87,4.87,4.74,4.87,19004,0
+EDAP.US,D,20080111,000000,4.89,4.89,4.77,4.8,10313,0
+EDAP.US,D,20080114,000000,4.8,4.8,4.73,4.76,15448,0
+EDAP.US,D,20080115,000000,4.74,4.8,4.62,4.62,10900,0
+EDAP.US,D,20080116,000000,4.55,4.72,4.55,4.69,3576,0
+EDAP.US,D,20080117,000000,4.63,4.69,4.44,4.58,14300,0
+EDAP.US,D,20080118,000000,4.58,4.63,4.4,4.42,10563,0
+EDAP.US,D,20080122,000000,4.34,4.5,4.21,4.21,29094,0
+EDAP.US,D,20080123,000000,4.23,4.26,3.7,3.96,21549,0
+EDAP.US,D,20080124,000000,4,4.09,3.62,4.09,27625,0
+EDAP.US,D,20080125,000000,4.07,4.08,3.93,3.93,2000,0
+EDAP.US,D,20080128,000000,4.06,4.06,3.84,3.96,13338,0
+EDAP.US,D,20080129,000000,4.06,4.06,3.76,3.85,16763,0
+EDAP.US,D,20080130,000000,3.55,3.7,3.55,3.62,28390,0
+EDAP.US,D,20080131,000000,3.64,3.65,3.59,3.61,34140,0
+EDAP.US,D,20080201,000000,3.62,4.07,3.62,3.79,27218,0
+EDAP.US,D,20080204,000000,3.76,3.98,3.67,3.88,4229,0
+EDAP.US,D,20080205,000000,3.88,3.91,3.88,3.91,400,0
+EDAP.US,D,20080206,000000,4.07,4.09,3.92,4.07,12917,0
+EDAP.US,D,20080207,000000,4.06,4.4,4.06,4.38,9320,0
+EDAP.US,D,20080208,000000,4.31,4.36,4.23,4.28,4700,0
+EDAP.US,D,20080211,000000,4.4,4.46,4.34,4.46,12700,0
+EDAP.US,D,20080212,000000,4.46,4.46,4.3,4.32,7200,0
+EDAP.US,D,20080213,000000,4.46,4.74,4.38,4.68,17836,0
+EDAP.US,D,20080214,000000,4.65,4.71,4.58,4.64,4000,0
+EDAP.US,D,20080215,000000,4.75,4.9,4.75,4.86,8600,0
+EDAP.US,D,20080219,000000,4.9,5.05,4.9,5,18171,0
+EDAP.US,D,20080220,000000,5.02,5.05,5,5,2600,0
+EDAP.US,D,20080221,000000,5.09,5.12,4.8,4.95,22911,0
+EDAP.US,D,20080222,000000,4.9,4.91,4.75,4.81,3205,0
+EDAP.US,D,20080225,000000,4.75,4.76,4.55,4.75,14591,0
+EDAP.US,D,20080226,000000,4.75,4.75,4.58,4.6,3800,0
+EDAP.US,D,20080227,000000,4.67,4.7,4.03,4.07,39796,0
+EDAP.US,D,20080228,000000,4.27,4.3,4.15,4.15,3350,0
+EDAP.US,D,20080229,000000,4.04,4.14,4.04,4.1,6770,0
+EDAP.US,D,20080303,000000,4.02,4.46,4.01,4.34,24666,0
+EDAP.US,D,20080304,000000,4.45,4.84,4.14,4.68,18103,0
+EDAP.US,D,20080305,000000,4.73,4.79,4.68,4.73,8914,0
+EDAP.US,D,20080306,000000,4.68,4.79,4.68,4.7,7905,0
+EDAP.US,D,20080307,000000,4.72,4.72,4.65,4.69,8495,0
+EDAP.US,D,20080310,000000,4.64,4.64,4.26,4.27,4700,0
+EDAP.US,D,20080311,000000,4.29,4.42,4.12,4.21,7100,0
+EDAP.US,D,20080312,000000,4.3,4.5,4.06,4.4,5230,0
+EDAP.US,D,20080313,000000,4.4,4.43,4.37,4.37,4100,0
+EDAP.US,D,20080314,000000,4.4,4.4,4.02,4.29,10700,0
+EDAP.US,D,20080317,000000,4.23,4.3,3.91,3.99,11901,0
+EDAP.US,D,20080318,000000,4,4.18,3.44,4.05,12147,0
+EDAP.US,D,20080319,000000,3.87,4.47,3.87,4.36,70861,0
+EDAP.US,D,20080320,000000,4.01,4.17,3.93,4,7300,0
+EDAP.US,D,20080324,000000,3.98,4.03,3.9,3.9,15144,0
+EDAP.US,D,20080325,000000,3.91,3.98,3.62,3.75,24949,0
+EDAP.US,D,20080326,000000,3.86,3.9,3.31,3.6,21205,0
+EDAP.US,D,20080327,000000,3.61,3.75,3.51,3.75,19061,0
+EDAP.US,D,20080328,000000,3.78,3.94,3.78,3.85,10353,0
+EDAP.US,D,20080331,000000,3.9,3.92,3.53,3.53,5963,0
+EDAP.US,D,20080401,000000,3.88,3.88,3.16,3.2,27704,0
+EDAP.US,D,20080402,000000,3.23,3.25,3,3.1,27025,0
+EDAP.US,D,20080403,000000,3.2,3.44,3.18,3.44,6688,0
+EDAP.US,D,20080404,000000,3.3,3.52,3.3,3.36,8331,0
+EDAP.US,D,20080407,000000,3.58,3.6,3,3.06,15200,0
+EDAP.US,D,20080408,000000,3.11,3.46,3.05,3.34,27680,0
+EDAP.US,D,20080409,000000,3.45,3.55,3.45,3.55,4800,0
+EDAP.US,D,20080410,000000,3.59,3.85,3.59,3.85,14026,0
+EDAP.US,D,20080411,000000,3.72,3.91,3.72,3.9,3900,0
+EDAP.US,D,20080414,000000,3.71,3.85,3.45,3.84,13059,0
+EDAP.US,D,20080415,000000,3.8,3.8,3.46,3.65,12071,0
+EDAP.US,D,20080416,000000,3.76,3.76,3.45,3.56,25290,0
+EDAP.US,D,20080417,000000,3.92,3.92,3.46,3.48,14450,0
+EDAP.US,D,20080418,000000,3.65,3.78,3.31,3.33,2436,0
+EDAP.US,D,20080421,000000,3.47,3.59,3.31,3.4,6842,0
+EDAP.US,D,20080422,000000,3.34,3.7,3.31,3.31,2520,0
+EDAP.US,D,20080423,000000,3.33,3.55,3.29,3.29,3170,0
+EDAP.US,D,20080424,000000,3.27,3.58,3.27,3.3,5024,0
+EDAP.US,D,20080425,000000,3.36,3.74,3.27,3.45,17890,0
+EDAP.US,D,20080428,000000,3.55,3.67,3.32,3.63,8844,0
+EDAP.US,D,20080429,000000,3.54,3.55,3.44,3.5,1900,0
+EDAP.US,D,20080430,000000,3.44,3.44,3.44,3.44,170,0
+EDAP.US,D,20080501,000000,3.45,3.55,3.45,3.55,4700,0
+EDAP.US,D,20080502,000000,3.49,3.62,3.49,3.6,4286,0
+EDAP.US,D,20080505,000000,3.55,3.77,3.46,3.75,8100,0
+EDAP.US,D,20080506,000000,3.9,3.9,3.65,3.78,11923,0
+EDAP.US,D,20080507,000000,3.89,3.9,3.89,3.9,718,0
+EDAP.US,D,20080508,000000,3.77,3.85,3.7,3.7,9100,0
+EDAP.US,D,20080509,000000,3.97,4,3.9,3.9,6400,0
+EDAP.US,D,20080512,000000,3.9,3.9,3.8,3.9,3900,0
+EDAP.US,D,20080513,000000,3.85,3.95,3.85,3.85,700,0
+EDAP.US,D,20080514,000000,3.8,3.87,3.8,3.8,4935,0
+EDAP.US,D,20080515,000000,3.8,3.81,3.75,3.79,3912,0
+EDAP.US,D,20080516,000000,3.95,3.95,3.65,3.65,23633,0
+EDAP.US,D,20080519,000000,3.88,4,3.51,3.72,28078,0
+EDAP.US,D,20080520,000000,3.78,3.78,3.66,3.66,6825,0
+EDAP.US,D,20080521,000000,3.7,3.73,3.55,3.65,24500,0
+EDAP.US,D,20080522,000000,3.91,3.91,3.7,3.76,1135,0
+EDAP.US,D,20080523,000000,3.9,3.91,3.65,3.71,11350,0
+EDAP.US,D,20080527,000000,3.86,3.92,3.55,3.56,9023,0
+EDAP.US,D,20080528,000000,3.57,3.6,3.56,3.59,5300,0
+EDAP.US,D,20080529,000000,3.6,3.77,3.51,3.54,10148,0
+EDAP.US,D,20080530,000000,3.55,3.68,3.55,3.55,7352,0
+EDAP.US,D,20080602,000000,3.6,3.6,3.55,3.55,6484,0
+EDAP.US,D,20080603,000000,3.55,3.6,3.55,3.55,10850,0
+EDAP.US,D,20080604,000000,3.6,3.65,3.55,3.65,11493,0
+EDAP.US,D,20080605,000000,3.65,3.65,3.5,3.63,18212,0
+EDAP.US,D,20080606,000000,3.57,3.59,3.5,3.5,15000,0
+EDAP.US,D,20080609,000000,3.55,3.55,3.49,3.5,9477,0
+EDAP.US,D,20080610,000000,3.45,3.45,3.44,3.45,3700,0
+EDAP.US,D,20080611,000000,3.45,3.69,3.45,3.63,4900,0
+EDAP.US,D,20080612,000000,3.54,3.56,3.45,3.45,4600,0
+EDAP.US,D,20080613,000000,3.43,3.64,3.41,3.45,6370,0
+EDAP.US,D,20080616,000000,3.41,3.41,3.33,3.37,8300,0
+EDAP.US,D,20080617,000000,3.39,3.5,3.39,3.5,22550,0
+EDAP.US,D,20080618,000000,3.46,3.52,3.36,3.49,4800,0
+EDAP.US,D,20080619,000000,3.48,3.48,3.25,3.25,19040,0
+EDAP.US,D,20080620,000000,3.38,3.58,3.12,3.12,23765,0
+EDAP.US,D,20080623,000000,3.17,3.21,2.74,2.9,13944,0
+EDAP.US,D,20080624,000000,2.83,2.98,2.82,2.83,27799,0
+EDAP.US,D,20080625,000000,2.82,3.24,2.82,2.86,44620,0
+EDAP.US,D,20080626,000000,2.8,3.05,2.75,3,33275,0
+EDAP.US,D,20080627,000000,3.01,3.24,2.88,3.02,12278,0
+EDAP.US,D,20080630,000000,3.1,3.1,2.81,3.03,20278,0
+EDAP.US,D,20080701,000000,3,3,2.84,2.92,9750,0
+EDAP.US,D,20080702,000000,2.9,2.9,2.88,2.88,3426,0
+EDAP.US,D,20080703,000000,2.94,2.99,2.91,2.91,18300,0
+EDAP.US,D,20080707,000000,3.03,3.09,2.91,2.91,2500,0
+EDAP.US,D,20080708,000000,2.91,2.94,2.76,2.87,7340,0
+EDAP.US,D,20080709,000000,2.81,2.87,2.61,2.64,15643,0
+EDAP.US,D,20080710,000000,2.63,2.9,2.63,2.9,12370,0
+EDAP.US,D,20080711,000000,2.85,3.03,2.85,3,16300,0
+EDAP.US,D,20080714,000000,2.95,2.95,2.91,2.91,200,0
+EDAP.US,D,20080715,000000,2.99,3.01,2.94,2.97,4684,0
+EDAP.US,D,20080716,000000,2.9,2.95,2.7,2.95,16300,0
+EDAP.US,D,20080717,000000,2.86,3,2.86,3,6374,0
+EDAP.US,D,20080718,000000,2.81,2.99,2.7,2.99,2733,0
+EDAP.US,D,20080721,000000,3,3,3,3,1100,0
+EDAP.US,D,20080722,000000,3,3.09,3,3.09,2250,0
+EDAP.US,D,20080723,000000,2.98,3.42,2.98,3.28,9113,0
+EDAP.US,D,20080724,000000,3.16,3.16,2.9,2.9,6200,0
+EDAP.US,D,20080725,000000,3,3.1,2.97,2.98,9600,0
+EDAP.US,D,20080728,000000,3.23,3.46,3.1,3.37,4850,0
+EDAP.US,D,20080729,000000,3.36,3.42,3.35,3.41,2314,0
+EDAP.US,D,20080730,000000,3.29,3.3,2.96,3.24,6186,0
+EDAP.US,D,20080731,000000,3.16,3.16,3,3,7400,0
+EDAP.US,D,20080801,000000,3.13,3.13,3.13,3.13,500,0
+EDAP.US,D,20080804,000000,3.11,3.11,3.03,3.03,5300,0
+EDAP.US,D,20080805,000000,3.03,3.18,3.03,3.14,11000,0
+EDAP.US,D,20080806,000000,3.04,3.04,2.85,2.94,10752,0
+EDAP.US,D,20080807,000000,3,3.04,2.81,3.04,2300,0
+EDAP.US,D,20080808,000000,3.04,3.04,2.82,2.91,700,0
+EDAP.US,D,20080811,000000,3.08,3.08,3.04,3.04,440,0
+EDAP.US,D,20080812,000000,3.02,3.02,2.8,3,3898,0
+EDAP.US,D,20080813,000000,2.9,3,2.9,3,2306,0
+EDAP.US,D,20080814,000000,2.93,3.05,2.76,3.05,2700,0
+EDAP.US,D,20080815,000000,3.05,3.05,3,3,905,0
+EDAP.US,D,20080818,000000,2.94,2.96,2.85,2.96,1715,0
+EDAP.US,D,20080819,000000,2.96,3.05,2.8,3.01,10628,0
+EDAP.US,D,20080821,000000,2.82,3,2.64,3,40683,0
+EDAP.US,D,20080822,000000,2.7,2.85,2.65,2.85,9100,0
+EDAP.US,D,20080825,000000,2.8,2.8,2.8,2.8,300,0
+EDAP.US,D,20080826,000000,2.68,2.77,2.65,2.68,7150,0
+EDAP.US,D,20080827,000000,2.65,2.81,2.65,2.74,6890,0
+EDAP.US,D,20080828,000000,2.65,2.68,2.58,2.61,4810,0
+EDAP.US,D,20080829,000000,2.56,2.72,2.55,2.72,4800,0
+EDAP.US,D,20080902,000000,2.7,2.7,2.55,2.58,6400,0
+EDAP.US,D,20080903,000000,2.56,2.63,2.5,2.55,7560,0
+EDAP.US,D,20080904,000000,2.55,2.7,2.55,2.67,11850,0
+EDAP.US,D,20080905,000000,2.55,2.6,2.5,2.5,6800,0
+EDAP.US,D,20080908,000000,2.52,2.52,2.45,2.45,14900,0
+EDAP.US,D,20080909,000000,2.45,2.45,1.95,2.25,29500,0
+EDAP.US,D,20080910,000000,2.22,2.34,2.22,2.23,17300,0
+EDAP.US,D,20080911,000000,2.16,2.2,1.98,1.98,16810,0
+EDAP.US,D,20080912,000000,2,2.05,1.88,1.92,43100,0
+EDAP.US,D,20080915,000000,1.86,1.95,1.75,1.75,36390,0
+EDAP.US,D,20080916,000000,1.79,2.18,1.56,2.15,45257,0
+EDAP.US,D,20080917,000000,2.06,2.19,1.9,1.9,18350,0
+EDAP.US,D,20080918,000000,1.95,2.15,1.9,2.13,62860,0
+EDAP.US,D,20080919,000000,2.13,2.36,2.13,2.14,11750,0
+EDAP.US,D,20080922,000000,2.19,2.38,2.19,2.22,19753,0
+EDAP.US,D,20080923,000000,2.34,3.04,2.3,2.79,55610,0
+EDAP.US,D,20080924,000000,2.85,2.95,2.55,2.55,24587,0
+EDAP.US,D,20080925,000000,2.7,2.7,2.25,2.25,12177,0
+EDAP.US,D,20080926,000000,2.25,2.39,2.15,2.15,18329,0
+EDAP.US,D,20080929,000000,2.26,2.26,2.05,2.15,19515,0
+EDAP.US,D,20080930,000000,2.06,2.15,1.95,1.95,17453,0
+EDAP.US,D,20081001,000000,1.95,2.24,1.88,1.88,19948,0
+EDAP.US,D,20081002,000000,1.97,2.07,1.83,1.87,20320,0
+EDAP.US,D,20081003,000000,1.87,1.89,1.56,1.6,24602,0
+EDAP.US,D,20081006,000000,1.56,2,1.05,1.58,24198,0
+EDAP.US,D,20081007,000000,1.6,1.9,1.6,1.9,50700,0
+EDAP.US,D,20081008,000000,1.75,1.75,1.65,1.69,43491,0
+EDAP.US,D,20081009,000000,1.8,1.91,1.8,1.91,7299,0
+EDAP.US,D,20081010,000000,1.76,1.98,1.65,1.65,17947,0
+EDAP.US,D,20081013,000000,1.97,2,1.66,1.75,46838,0
+EDAP.US,D,20081014,000000,1.75,1.83,1.71,1.71,8689,0
+EDAP.US,D,20081015,000000,1.76,1.85,1.65,1.65,11790,0
+EDAP.US,D,20081016,000000,1.7,1.73,1.65,1.65,9146,0
+EDAP.US,D,20081017,000000,1.72,1.75,1.71,1.75,5450,0
+EDAP.US,D,20081020,000000,1.66,1.74,1.66,1.74,2200,0
+EDAP.US,D,20081021,000000,1.65,1.66,1.65,1.65,13040,0
+EDAP.US,D,20081022,000000,1.66,1.68,1.65,1.65,10585,0
+EDAP.US,D,20081023,000000,1.66,1.66,1.63,1.65,22900,0
+EDAP.US,D,20081024,000000,1.6,1.68,1.56,1.6,9900,0
+EDAP.US,D,20081027,000000,1.65,1.7,1.63,1.7,9140,0
+EDAP.US,D,20081028,000000,1.65,1.79,1.65,1.75,7426,0
+EDAP.US,D,20081029,000000,1.7,1.7,1.66,1.66,2100,0
+EDAP.US,D,20081030,000000,1.75,1.76,1.64,1.73,8044,0
+EDAP.US,D,20081031,000000,1.74,1.77,1.68,1.72,1900,0
+EDAP.US,D,20081104,000000,1.67,1.67,1.54,1.55,15900,0
+EDAP.US,D,20081106,000000,1.5,1.5,1.22,1.46,19300,0
+EDAP.US,D,20081107,000000,1.65,1.75,1.5,1.5,12976,0
+EDAP.US,D,20081110,000000,1.45,1.75,1.45,1.75,149900,0
+EDAP.US,D,20081111,000000,1.69,1.7,1.52,1.58,10925,0
+EDAP.US,D,20081112,000000,1.64,1.69,1.52,1.52,2500,0
+EDAP.US,D,20081113,000000,1.47,1.8,1.45,1.8,12444,0
+EDAP.US,D,20081114,000000,1.85,1.85,1.7,1.85,3825,0
+EDAP.US,D,20081117,000000,1.78,2.19,1.78,2.15,27503,0
+EDAP.US,D,20081118,000000,2.15,2.15,1.95,2.1,16545,0
+EDAP.US,D,20081119,000000,2.02,2.1,1.46,1.46,13213,0
+EDAP.US,D,20081120,000000,1.5,2,1.5,1.65,9616,0
+EDAP.US,D,20081121,000000,1.7,1.73,1.61,1.67,9549,0
+EDAP.US,D,20081124,000000,1.55,1.75,1.4,1.45,27256,0
+EDAP.US,D,20081125,000000,2,2,1.8,1.93,16707,0
+EDAP.US,D,20081126,000000,1.95,1.95,1.45,1.45,29143,0
+EDAP.US,D,20081128,000000,1.6,1.69,1.6,1.64,12465,0
+EDAP.US,D,20081201,000000,1.55,1.55,1.41,1.46,12663,0
+EDAP.US,D,20081202,000000,1.5,1.57,1.5,1.5,5102,0
+EDAP.US,D,20081203,000000,1.5,1.5,1.41,1.45,13720,0
+EDAP.US,D,20081204,000000,1.41,1.45,1.39,1.4,3014,0
+EDAP.US,D,20081205,000000,1.4,1.4,1.27,1.27,6400,0
+EDAP.US,D,20081208,000000,1.3,1.49,1.3,1.49,1600,0
+EDAP.US,D,20081209,000000,1.4,1.4,1.39,1.39,1000,0
+EDAP.US,D,20081210,000000,1.28,1.47,1.28,1.3,5300,0
+EDAP.US,D,20081211,000000,1.3,1.45,1.2,1.41,9149,0
+EDAP.US,D,20081212,000000,1.22,1.4,1.22,1.39,1750,0
+EDAP.US,D,20081215,000000,1.3,1.5,1.29,1.29,7172,0
+EDAP.US,D,20081216,000000,1.34,1.34,1.29,1.29,6301,0
+EDAP.US,D,20081217,000000,1.21,1.3,1.2,1.21,25349,0
+EDAP.US,D,20081218,000000,1.26,1.26,1.2,1.2,5100,0
+EDAP.US,D,20081219,000000,1.2,1.21,1.2,1.2,5000,0
+EDAP.US,D,20081222,000000,1.2,1.29,1.11,1.2,5475,0
+EDAP.US,D,20081223,000000,1.1,1.5,1.1,1.25,61858,0
+EDAP.US,D,20081224,000000,1.21,1.5,1.21,1.24,1425,0
+EDAP.US,D,20081226,000000,1.24,1.3,1.24,1.3,5550,0
+EDAP.US,D,20081229,000000,1.33,1.38,1.25,1.38,4365,0
+EDAP.US,D,20081230,000000,1.4,1.5,1.3,1.39,5477,0
+EDAP.US,D,20081231,000000,1.35,1.5,1.27,1.44,9818,0
+EDAP.US,D,20090102,000000,1.3,1.66,1.3,1.66,13100,0
+EDAP.US,D,20090105,000000,1.76,1.87,1.75,1.84,3400,0
+EDAP.US,D,20090106,000000,1.7,1.9,1.62,1.9,7800,0
+EDAP.US,D,20090107,000000,1.65,1.95,1.65,1.95,3050,0
+EDAP.US,D,20090108,000000,1.51,1.74,1.49,1.74,1005,0
+EDAP.US,D,20090109,000000,1.78,1.92,1.76,1.92,300,0
+EDAP.US,D,20090113,000000,1.89,1.89,1.89,1.89,100,0
+EDAP.US,D,20090115,000000,1.84,1.84,1.81,1.81,200,0
+EDAP.US,D,20090116,000000,1.9,1.9,1.88,1.88,200,0
+EDAP.US,D,20090120,000000,1.7,1.8,1.39,1.54,14400,0
+EDAP.US,D,20090121,000000,1.75,1.75,1.41,1.51,3590,0
+EDAP.US,D,20090122,000000,1.55,1.7,1.45,1.67,8728,0
+EDAP.US,D,20090123,000000,1.64,1.76,1.64,1.64,700,0
+EDAP.US,D,20090126,000000,1.51,1.95,1.44,1.45,9486,0
+EDAP.US,D,20090127,000000,1.88,1.88,1.37,1.55,15207,0
+EDAP.US,D,20090128,000000,1.6,1.6,1.48,1.48,4622,0
+EDAP.US,D,20090130,000000,1.4,1.43,1.4,1.43,1200,0
+EDAP.US,D,20090203,000000,1.69,1.99,1.69,1.99,6620,0
+EDAP.US,D,20090204,000000,2,2.05,2,2,6532,0
+EDAP.US,D,20090205,000000,2.04,2.05,1.95,2.05,3540,0
+EDAP.US,D,20090206,000000,2.05,2.05,2,2,1100,0
+EDAP.US,D,20090209,000000,2.05,2.05,2,2.05,5178,0
+EDAP.US,D,20090210,000000,2.05,2.05,1.98,1.98,900,0
+EDAP.US,D,20090211,000000,2,2,1.85,1.95,4276,0
+EDAP.US,D,20090212,000000,1.95,2,1.6,2,1600,0
+EDAP.US,D,20090213,000000,2.04,2.04,1.55,1.97,9424,0
+EDAP.US,D,20090217,000000,2,2.06,1.72,2.06,7193,0
+EDAP.US,D,20090218,000000,1.8,2.02,1.8,2,1400,0
+EDAP.US,D,20090219,000000,1.81,2,1.61,2,2400,0
+EDAP.US,D,20090220,000000,1.82,2.02,1.8,2.02,5425,0
+EDAP.US,D,20090223,000000,1.85,2.01,1.85,2.01,600,0
+EDAP.US,D,20090224,000000,1.85,1.99,1.64,1.99,11442,0
+EDAP.US,D,20090225,000000,1.9,1.9,1.4,1.53,12417,0
+EDAP.US,D,20090226,000000,1.77,1.77,1.61,1.77,5340,0
+EDAP.US,D,20090227,000000,1.7,1.88,1.6,1.7,13400,0
+EDAP.US,D,20090302,000000,1.6,1.69,1.6,1.65,300,0
+EDAP.US,D,20090303,000000,1.74,1.75,1.27,1.58,17470,0
+EDAP.US,D,20090304,000000,1.31,1.69,1.31,1.4,11158,0
+EDAP.US,D,20090305,000000,1.54,1.65,1.25,1.65,10003,0
+EDAP.US,D,20090306,000000,1.5,1.56,1.26,1.49,16097,0
+EDAP.US,D,20090309,000000,1.19,1.43,1.11,1.2,6550,0
+EDAP.US,D,20090310,000000,1.15,1.57,1.13,1.31,31822,0
+EDAP.US,D,20090311,000000,1.55,1.59,1.32,1.59,1950,0
+EDAP.US,D,20090312,000000,1.63,1.64,1.33,1.58,5420,0
+EDAP.US,D,20090313,000000,1.63,1.73,1.42,1.64,5830,0
+EDAP.US,D,20090316,000000,1.65,1.65,1.45,1.45,4000,0
+EDAP.US,D,20090317,000000,1.65,1.65,1.56,1.6,2000,0
+EDAP.US,D,20090318,000000,1.41,1.45,1.19,1.32,44214,0
+EDAP.US,D,20090319,000000,1.25,1.34,1.2,1.2,68944,0
+EDAP.US,D,20090320,000000,1.18,1.2,1.11,1.15,5812,0
+EDAP.US,D,20090323,000000,1.73,1.79,1.2,1.2,57660,0
+EDAP.US,D,20090324,000000,1.3,1.39,1.21,1.21,2463,0
+EDAP.US,D,20090325,000000,1.38,1.47,1.25,1.25,16418,0
+EDAP.US,D,20090326,000000,1.35,1.38,1.3,1.3,1984,0
+EDAP.US,D,20090327,000000,1.3,1.3,1.3,1.3,6050,0
+EDAP.US,D,20090330,000000,1.25,1.25,1.25,1.25,1000,0
+EDAP.US,D,20090331,000000,1.5,1.64,1.39,1.5,80738,0
+EDAP.US,D,20090401,000000,1.49,1.49,1.4,1.4,11020,0
+EDAP.US,D,20090402,000000,1.49,1.49,1.18,1.18,115061,0
+EDAP.US,D,20090403,000000,1.25,1.3,1.18,1.26,56657,0
+EDAP.US,D,20090406,000000,1.25,1.25,1.14,1.14,37480,0
+EDAP.US,D,20090407,000000,1.2,1.28,1.18,1.28,4100,0
+EDAP.US,D,20090408,000000,1.15,1.2,1.12,1.18,26235,0
+EDAP.US,D,20090409,000000,1.2,1.25,1.14,1.19,21240,0
+EDAP.US,D,20090413,000000,1.1,1.18,1.06,1.11,43610,0
+EDAP.US,D,20090414,000000,1.14,1.16,1.05,1.15,72130,0
+EDAP.US,D,20090415,000000,1.1,1.13,1.05,1.05,31710,0
+EDAP.US,D,20090416,000000,1.08,1.1,1.05,1.09,10900,0
+EDAP.US,D,20090417,000000,1.1,1.15,1.05,1.09,68511,0
+EDAP.US,D,20090420,000000,1.09,1.1,0.99,1.04,47990,0
+EDAP.US,D,20090421,000000,1,1.08,0.96,0.96,45394,0
+EDAP.US,D,20090422,000000,0.99,1.2,0.99,1.2,46023,0
+EDAP.US,D,20090423,000000,1.15,1.18,1.09,1.15,56247,0
+EDAP.US,D,20090424,000000,1.13,1.13,1.09,1.1,9270,0
+EDAP.US,D,20090427,000000,1.09,1.09,0.99,1.08,14032,0
+EDAP.US,D,20090428,000000,1.1,1.1,1.03,1.08,10500,0
+EDAP.US,D,20090429,000000,1.01,1.15,1,1,24835,0
+EDAP.US,D,20090430,000000,1.08,1.13,1.05,1.08,30499,0
+EDAP.US,D,20090501,000000,1.15,1.21,1,1.14,46160,0
+EDAP.US,D,20090504,000000,1.13,1.16,1.04,1.05,59100,0
+EDAP.US,D,20090505,000000,1.18,1.18,1.02,1.03,17050,0
+EDAP.US,D,20090506,000000,1.03,1.12,1.03,1.04,38758,0
+EDAP.US,D,20090507,000000,1.1,1.1,1.04,1.04,20450,0
+EDAP.US,D,20090508,000000,1.03,1.1,1.02,1.04,29050,0
+EDAP.US,D,20090511,000000,1.07,1.11,1.02,1.1,30427,0
+EDAP.US,D,20090512,000000,1.15,1.2,1.11,1.15,64570,0
+EDAP.US,D,20090513,000000,1.15,1.18,1.03,1.09,50393,0
+EDAP.US,D,20090514,000000,1.07,1.09,1.02,1.06,34100,0
+EDAP.US,D,20090515,000000,1.05,1.09,1,1.08,47415,0
+EDAP.US,D,20090518,000000,1.06,1.19,1.04,1.19,23960,0
+EDAP.US,D,20090519,000000,1.07,1.17,1.04,1.09,23726,0
+EDAP.US,D,20090520,000000,1.06,1.15,1.06,1.1,50220,0
+EDAP.US,D,20090521,000000,1.12,1.2,1.1,1.2,27710,0
+EDAP.US,D,20090522,000000,1.2,1.39,1.15,1.39,61198,0
+EDAP.US,D,20090526,000000,1.39,1.45,1.34,1.4,81199,0
+EDAP.US,D,20090527,000000,1.45,1.48,1.32,1.48,20936,0
+EDAP.US,D,20090528,000000,1.43,1.6,1.38,1.59,39093,0
+EDAP.US,D,20090529,000000,1.6,1.7,1.53,1.7,43162,0
+EDAP.US,D,20090601,000000,1.78,1.78,1.53,1.54,24564,0
+EDAP.US,D,20090602,000000,1.5,1.7,1.43,1.7,50051,0
+EDAP.US,D,20090603,000000,1.7,1.79,1.6,1.73,28600,0
+EDAP.US,D,20090604,000000,1.55,1.8,1.55,1.79,15432,0
+EDAP.US,D,20090605,000000,1.75,1.75,1.64,1.64,17368,0
+EDAP.US,D,20090608,000000,1.57,1.7,1.55,1.7,12550,0
+EDAP.US,D,20090609,000000,1.7,1.75,1.64,1.7,4425,0
+EDAP.US,D,20090610,000000,1.7,1.8,1.64,1.8,43411,0
+EDAP.US,D,20090611,000000,1.8,1.8,1.6,1.65,35403,0
+EDAP.US,D,20090612,000000,1.72,1.72,1.6,1.65,6900,0
+EDAP.US,D,20090615,000000,1.7,1.7,1.44,1.64,9255,0
+EDAP.US,D,20090616,000000,1.7,1.7,1.51,1.7,3965,0
+EDAP.US,D,20090617,000000,1.64,1.66,1.52,1.63,6000,0
+EDAP.US,D,20090618,000000,1.61,1.8,1.43,1.67,23634,0
+EDAP.US,D,20090619,000000,1.7,1.7,1.61,1.68,11700,0
+EDAP.US,D,20090622,000000,1.7,1.7,1.45,1.65,10229,0
+EDAP.US,D,20090623,000000,1.61,1.61,1.44,1.58,14300,0
+EDAP.US,D,20090624,000000,1.54,1.6,1.41,1.41,27348,0
+EDAP.US,D,20090625,000000,1.45,1.54,1.4,1.4,21700,0
+EDAP.US,D,20090626,000000,1.46,1.5,1.31,1.5,8754,0
+EDAP.US,D,20090629,000000,1.46,1.5,1.35,1.5,7103,0
+EDAP.US,D,20090630,000000,1.57,1.58,1.41,1.5,6200,0
+EDAP.US,D,20090701,000000,1.4,1.4,1.35,1.35,4600,0
+EDAP.US,D,20090706,000000,1.35,1.5,1.35,1.35,15966,0
+EDAP.US,D,20090707,000000,1.35,1.45,1.32,1.45,10350,0
+EDAP.US,D,20090708,000000,1.27,1.5,1.2,1.5,12900,0
+EDAP.US,D,20090709,000000,1.5,1.5,1.35,1.41,4700,0
+EDAP.US,D,20090710,000000,1.49,1.5,1.45,1.5,16450,0
+EDAP.US,D,20090714,000000,1.5,1.5,1.41,1.41,9700,0
+EDAP.US,D,20090715,000000,1.46,1.5,1.46,1.5,1050,0
+EDAP.US,D,20090716,000000,1.41,1.41,1.41,1.41,300,0
+EDAP.US,D,20090717,000000,1.5,1.55,1.5,1.5,18753,0
+EDAP.US,D,20090720,000000,1.5,1.6,1.5,1.5,23053,0
+EDAP.US,D,20090721,000000,1.41,1.56,1.41,1.54,2153,0
+EDAP.US,D,20090722,000000,1.5,1.58,1.5,1.5,17700,0
+EDAP.US,D,20090723,000000,1.52,1.52,1.48,1.48,600,0
+EDAP.US,D,20090724,000000,1.43,1.49,1.35,1.35,8550,0
+EDAP.US,D,20090727,000000,1.58,1.58,1.4,1.4,8244,0
+EDAP.US,D,20090728,000000,1.45,1.49,1.4,1.44,10600,0
+EDAP.US,D,20090729,000000,1.43,1.59,1.35,1.59,17284,0
+EDAP.US,D,20090730,000000,1.49,1.57,1.49,1.57,6153,0
+EDAP.US,D,20090731,000000,1.5,1.56,1.46,1.46,9200,0
+EDAP.US,D,20090803,000000,1.43,1.5,1.36,1.4,12873,0
+EDAP.US,D,20090804,000000,1.24,1.43,1.24,1.3,13299,0
+EDAP.US,D,20090805,000000,1.3,1.35,1.3,1.33,2982,0
+EDAP.US,D,20090806,000000,1.4,1.44,1.33,1.33,1120,0
+EDAP.US,D,20090807,000000,1.42,1.42,1.34,1.36,8813,0
+EDAP.US,D,20090810,000000,1.3,1.44,1.25,1.44,7744,0
+EDAP.US,D,20090811,000000,1.3,1.44,1.27,1.4,11946,0
+EDAP.US,D,20090812,000000,1.4,1.4,1.25,1.3,20338,0
+EDAP.US,D,20090813,000000,1.36,1.36,1.25,1.29,21429,0
+EDAP.US,D,20090814,000000,1.4,1.4,1.3,1.3,600,0
+EDAP.US,D,20090817,000000,1.3,1.4,1.3,1.4,5314,0
+EDAP.US,D,20090818,000000,1.26,1.5,1.23,1.37,17242,0
+EDAP.US,D,20090819,000000,1.4,5.14,1.26,4.2,7089609,0
+EDAP.US,D,20090820,000000,4.93,5.95,3.7,3.76,12224901,0
+EDAP.US,D,20090821,000000,3.82,4.43,3.22,3.8,4687269,0
+EDAP.US,D,20090824,000000,3.85,4.4,3.82,3.92,1803633,0
+EDAP.US,D,20090825,000000,3.95,4.05,3.6,3.69,687749,0
+EDAP.US,D,20090826,000000,3.69,3.86,3.35,3.41,531481,0
+EDAP.US,D,20090827,000000,3.6,4.48,3.43,4.04,4458286,0
+EDAP.US,D,20090828,000000,4.18,4.3,3.82,3.88,667209,0
+EDAP.US,D,20090831,000000,3.8,4.35,3.62,3.96,1428263,0
+EDAP.US,D,20090901,000000,4.5,4.91,4.02,4.2,3912777,0
+EDAP.US,D,20090902,000000,4.2,4.78,4.02,4.39,1692905,0
+EDAP.US,D,20090903,000000,4.31,4.6,4.1,4.13,577199,0
+EDAP.US,D,20090904,000000,4.12,4.37,4.11,4.15,515279,0
+EDAP.US,D,20090908,000000,4.18,4.27,3.82,3.86,891622,0
+EDAP.US,D,20090909,000000,3.85,4.14,3.7,3.78,671459,0
+EDAP.US,D,20090910,000000,3.96,4.08,3.78,3.91,520795,0
+EDAP.US,D,20090911,000000,3.91,5.18,3.91,4.47,4903290,0
+EDAP.US,D,20090914,000000,4.51,5.1,4.3,4.67,1465319,0
+EDAP.US,D,20090915,000000,4.79,5.08,4.55,4.57,798724,0
+EDAP.US,D,20090916,000000,4.57,4.69,4.2,4.28,709032,0
+EDAP.US,D,20090917,000000,4.28,4.44,4.01,4.2,574887,0
+EDAP.US,D,20090918,000000,4.19,4.34,4.11,4.23,229757,0
+EDAP.US,D,20090921,000000,4.19,4.21,4.03,4.11,225576,0
+EDAP.US,D,20090922,000000,4.13,4.42,4.11,4.34,408431,0
+EDAP.US,D,20090923,000000,4.56,4.8,4.21,4.23,786228,0
+EDAP.US,D,20090924,000000,4.31,4.35,4.03,4.1,311199,0
+EDAP.US,D,20090925,000000,4.1,4.19,3.88,4.13,284630,0
+EDAP.US,D,20090928,000000,4.14,4.3,4.09,4.2,182177,0
+EDAP.US,D,20090929,000000,4.17,4.26,4.07,4.08,113145,0
+EDAP.US,D,20090930,000000,4.24,4.24,3.98,4,127858,0
+EDAP.US,D,20091001,000000,4,4,3.75,3.75,417689,0
+EDAP.US,D,20091002,000000,3.72,3.97,3.69,3.78,246803,0
+EDAP.US,D,20091005,000000,3.89,3.89,3.73,3.73,96951,0
+EDAP.US,D,20091006,000000,3.73,4.23,3.67,3.96,429705,0
+EDAP.US,D,20091007,000000,3.91,4.02,3.75,3.85,95030,0
+EDAP.US,D,20091008,000000,4,4,3.82,3.85,74431,0
+EDAP.US,D,20091009,000000,3.89,3.9,3.7,3.73,125632,0
+EDAP.US,D,20091012,000000,3.71,3.77,3.51,3.58,280994,0
+EDAP.US,D,20091013,000000,3.53,3.82,3.53,3.68,151002,0
+EDAP.US,D,20091014,000000,3.77,4.41,3.68,4.09,1543533,0
+EDAP.US,D,20091015,000000,4.08,4.2,3.92,3.96,237318,0
+EDAP.US,D,20091016,000000,3.96,4.01,3.75,3.89,130067,0
+EDAP.US,D,20091019,000000,4,4.01,3.75,3.8,101408,0
+EDAP.US,D,20091020,000000,3.81,3.94,3.78,3.79,78437,0
+EDAP.US,D,20091021,000000,3.79,3.92,3.62,3.65,156232,0
+EDAP.US,D,20091022,000000,3.71,3.75,3.52,3.69,107812,0
+EDAP.US,D,20091023,000000,3.68,3.69,3.57,3.62,54205,0
+EDAP.US,D,20091026,000000,3.7,3.73,3.41,3.51,231147,0
+EDAP.US,D,20091027,000000,3.51,3.64,3.41,3.5,106413,0
+EDAP.US,D,20091028,000000,3.49,3.5,3.13,3.19,241771,0
+EDAP.US,D,20091029,000000,3.2,3.4,3.2,3.4,122694,0
+EDAP.US,D,20091030,000000,3.39,3.39,3.15,3.18,73624,0
+EDAP.US,D,20091102,000000,3.13,3.3,3,3.04,131182,0
+EDAP.US,D,20091103,000000,3,3.08,2.8,3.03,139606,0
+EDAP.US,D,20091104,000000,3,3.22,2.95,3.17,88296,0
+EDAP.US,D,20091105,000000,3.21,3.45,3,3.45,101022,0
+EDAP.US,D,20091106,000000,3.44,3.56,3.31,3.43,36053,0
+EDAP.US,D,20091109,000000,3.55,3.6,3.43,3.59,62206,0
+EDAP.US,D,20091110,000000,3.7,3.7,3.5,3.58,35113,0
+EDAP.US,D,20091111,000000,3.6,3.7,3.55,3.65,54300,0
+EDAP.US,D,20091112,000000,3.72,3.72,3.56,3.64,27730,0
+EDAP.US,D,20091113,000000,3.68,3.68,3.51,3.61,32681,0
+EDAP.US,D,20091116,000000,3.74,3.85,3.6,3.74,141671,0
+EDAP.US,D,20091117,000000,3.68,3.88,3.19,3.42,176932,0
+EDAP.US,D,20091118,000000,3.48,3.54,3.33,3.52,78357,0
+EDAP.US,D,20091119,000000,3.52,3.52,3.32,3.37,22313,0
+EDAP.US,D,20091120,000000,3.37,3.43,3.19,3.29,36947,0
+EDAP.US,D,20091123,000000,3.32,3.39,3.26,3.3,38031,0
+EDAP.US,D,20091124,000000,3.38,3.4,3.22,3.25,27995,0
+EDAP.US,D,20091125,000000,3.34,3.34,3.2,3.28,28415,0
+EDAP.US,D,20091127,000000,3.25,3.25,3.07,3.19,30416,0
+EDAP.US,D,20091130,000000,3.2,3.29,3.09,3.17,43050,0
+EDAP.US,D,20091201,000000,3.19,3.25,3.14,3.21,24370,0
+EDAP.US,D,20091202,000000,3.2,3.29,3.17,3.27,41415,0
+EDAP.US,D,20091203,000000,3.27,3.34,3.15,3.26,45595,0
+EDAP.US,D,20091204,000000,3.26,3.33,3.06,3.18,42748,0
+EDAP.US,D,20091207,000000,3.19,3.25,3.08,3.19,26050,0
+EDAP.US,D,20091208,000000,3.22,3.29,3.12,3.2,20980,0
+EDAP.US,D,20091209,000000,3.22,3.29,3.2,3.25,30018,0
+EDAP.US,D,20091210,000000,3.29,3.29,3.17,3.2,17015,0
+EDAP.US,D,20091211,000000,3.12,3.26,3.1,3.14,39490,0
+EDAP.US,D,20091214,000000,3.14,3.26,3.11,3.13,29793,0
+EDAP.US,D,20091215,000000,3.1,3.29,3.1,3.29,39158,0
+EDAP.US,D,20091216,000000,3.3,3.3,2.66,2.79,372638,0
+EDAP.US,D,20091217,000000,2.71,2.92,2.7,2.76,86860,0
+EDAP.US,D,20091218,000000,2.84,2.86,2.7,2.77,54240,0
+EDAP.US,D,20091221,000000,2.84,2.85,2.7,2.73,53250,0
+EDAP.US,D,20091222,000000,2.81,2.81,2.75,2.81,45944,0
+EDAP.US,D,20091223,000000,2.82,2.9,2.8,2.86,56506,0
+EDAP.US,D,20091224,000000,2.9,2.9,2.74,2.79,20614,0
+EDAP.US,D,20091228,000000,2.76,2.86,2.69,2.8,62924,0
+EDAP.US,D,20091229,000000,2.79,2.88,2.74,2.76,60350,0
+EDAP.US,D,20091230,000000,2.8,2.8,2.65,2.71,52180,0
+EDAP.US,D,20091231,000000,2.81,2.81,2.42,2.75,121355,0
+EDAP.US,D,20100104,000000,2.8,2.8,2.59,2.67,30884,0
+EDAP.US,D,20100105,000000,2.62,2.72,2.52,2.59,61246,0
+EDAP.US,D,20100106,000000,2.58,2.79,2.51,2.61,95032,0
+EDAP.US,D,20100107,000000,2.63,2.63,2.52,2.6,46928,0
+EDAP.US,D,20100108,000000,2.6,2.64,2.56,2.59,53940,0
+EDAP.US,D,20100111,000000,2.78,2.78,2.51,2.67,42691,0
+EDAP.US,D,20100112,000000,2.61,2.65,2.55,2.6,58065,0
+EDAP.US,D,20100113,000000,2.53,2.61,2.5,2.61,58623,0
+EDAP.US,D,20100114,000000,2.57,2.67,2.46,2.59,116684,0
+EDAP.US,D,20100115,000000,2.59,2.59,2.52,2.53,18800,0
+EDAP.US,D,20100119,000000,2.55,2.55,2.4,2.47,40458,0
+EDAP.US,D,20100120,000000,2.47,2.49,2.42,2.44,21015,0
+EDAP.US,D,20100121,000000,2.41,2.44,2.27,2.35,74750,0
+EDAP.US,D,20100122,000000,2.34,2.39,2.26,2.36,65310,0
+EDAP.US,D,20100125,000000,2.36,2.4,2.3,2.39,55575,0
+EDAP.US,D,20100126,000000,2.4,2.4,2.31,2.35,26642,0
+EDAP.US,D,20100127,000000,2.3,2.37,2.28,2.34,29633,0
+EDAP.US,D,20100128,000000,2.37,2.37,2.32,2.35,36136,0
+EDAP.US,D,20100129,000000,2.37,2.37,2.26,2.35,23050,0
+EDAP.US,D,20100201,000000,2.35,2.36,2.29,2.36,21300,0
+EDAP.US,D,20100202,000000,2.36,2.37,2.27,2.37,17006,0
+EDAP.US,D,20100203,000000,2.37,2.85,2.35,2.59,146909,0
+EDAP.US,D,20100204,000000,2.59,2.59,2.47,2.53,36431,0
+EDAP.US,D,20100205,000000,2.51,2.51,2.16,2.37,97734,0
+EDAP.US,D,20100208,000000,2.33,2.37,2.33,2.37,19743,0
+EDAP.US,D,20100209,000000,2.37,2.37,2.32,2.35,5671,0
+EDAP.US,D,20100210,000000,2.32,2.36,2.32,2.35,23211,0
+EDAP.US,D,20100211,000000,2.35,2.38,2.33,2.33,12900,0
+EDAP.US,D,20100212,000000,2.32,2.35,2.3,2.35,10389,0
+EDAP.US,D,20100216,000000,2.29,2.4,2.26,2.37,19119,0
+EDAP.US,D,20100217,000000,2.37,2.46,2.28,2.46,55000,0
+EDAP.US,D,20100218,000000,2.5,2.66,2.5,2.61,54064,0
+EDAP.US,D,20100219,000000,2.66,2.66,2.46,2.5,52150,0
+EDAP.US,D,20100222,000000,2.65,2.65,2.37,2.46,25302,0
+EDAP.US,D,20100223,000000,2.36,2.46,2.36,2.46,28152,0
+EDAP.US,D,20100224,000000,2.42,2.43,2.35,2.35,54198,0
+EDAP.US,D,20100225,000000,2.38,2.38,2.35,2.35,19250,0
+EDAP.US,D,20100226,000000,2.43,2.43,2.35,2.35,4664,0
+EDAP.US,D,20100301,000000,2.35,2.39,2.29,2.36,10970,0
+EDAP.US,D,20100302,000000,2.32,2.7,2.25,2.42,329756,0
+EDAP.US,D,20100303,000000,2.44,2.44,2.38,2.38,14601,0
+EDAP.US,D,20100304,000000,2.48,2.48,2.4,2.44,7600,0
+EDAP.US,D,20100305,000000,2.4,2.69,2.35,2.38,49271,0
+EDAP.US,D,20100308,000000,2.42,2.54,2.4,2.52,31690,0
+EDAP.US,D,20100309,000000,3,4.25,3,3.04,3351946,0
+EDAP.US,D,20100310,000000,3.17,3.19,2.71,2.82,498745,0
+EDAP.US,D,20100311,000000,2.78,3.23,2.75,3.04,276951,0
+EDAP.US,D,20100312,000000,3.04,3.22,3.03,3.17,175668,0
+EDAP.US,D,20100315,000000,3.3,3.4,3.14,3.32,188481,0
+EDAP.US,D,20100316,000000,3.38,3.38,3.22,3.35,94608,0
+EDAP.US,D,20100317,000000,3.35,3.38,3.3,3.3,87775,0
+EDAP.US,D,20100318,000000,3.37,3.45,3.2,3.24,91333,0
+EDAP.US,D,20100319,000000,3.21,3.27,3,3.26,96359,0
+EDAP.US,D,20100322,000000,3.15,3.26,3.15,3.2,40910,0
+EDAP.US,D,20100323,000000,3.18,3.32,3.17,3.29,58808,0
+EDAP.US,D,20100324,000000,3.25,3.35,3.18,3.25,57284,0
+EDAP.US,D,20100325,000000,3.21,3.35,3.21,3.31,62343,0
+EDAP.US,D,20100326,000000,3.31,3.33,3.24,3.26,71009,0
+EDAP.US,D,20100329,000000,3.25,3.32,3.24,3.32,57537,0
+EDAP.US,D,20100330,000000,3.35,3.79,3.16,3.16,388060,0
+EDAP.US,D,20100331,000000,3.16,3.26,3.01,3.16,73330,0
+EDAP.US,D,20100401,000000,3.21,3.29,3.11,3.23,48220,0
+EDAP.US,D,20100405,000000,3.32,3.32,3.02,3.03,42181,0
+EDAP.US,D,20100406,000000,3.05,3.15,3.02,3.15,73165,0
+EDAP.US,D,20100407,000000,3.19,3.28,3.14,3.18,14987,0
+EDAP.US,D,20100408,000000,3.24,3.3,3.05,3.21,32745,0
+EDAP.US,D,20100409,000000,3.15,3.17,3.06,3.11,29414,0
+EDAP.US,D,20100412,000000,4,4.03,3.39,3.41,579974,0
+EDAP.US,D,20100413,000000,3.4,3.54,3.17,3.32,110986,0
+EDAP.US,D,20100414,000000,3.35,3.35,3.28,3.3,38353,0
+EDAP.US,D,20100415,000000,3.31,3.34,3.21,3.21,36919,0
+EDAP.US,D,20100416,000000,3.2,3.24,3.05,3.18,61475,0
+EDAP.US,D,20100419,000000,3.22,3.22,3.12,3.15,38213,0
+EDAP.US,D,20100420,000000,3.12,3.19,3.12,3.13,54800,0
+EDAP.US,D,20100421,000000,3.13,3.2,3.13,3.19,34177,0
+EDAP.US,D,20100422,000000,3.16,3.44,3.15,3.3,37990,0
+EDAP.US,D,20100423,000000,3.3,3.4,3.22,3.27,26480,0
+EDAP.US,D,20100426,000000,3.43,3.48,3.38,3.43,141272,0
+EDAP.US,D,20100427,000000,3.47,3.5,3.4,3.4,41960,0
+EDAP.US,D,20100428,000000,3.5,3.5,3.4,3.43,33992,0
+EDAP.US,D,20100429,000000,3.47,3.47,3.4,3.46,18450,0
+EDAP.US,D,20100430,000000,3.5,3.5,3.4,3.4,7100,0
+EDAP.US,D,20100503,000000,3.4,3.45,3.4,3.4,12109,0
+EDAP.US,D,20100504,000000,3.41,3.45,3.3,3.32,7796,0
+EDAP.US,D,20100505,000000,3.3,3.35,3.27,3.3,15189,0
+EDAP.US,D,20100506,000000,3.3,3.3,2.77,2.97,93937,0
+EDAP.US,D,20100507,000000,2.95,3.15,2.95,3.01,43742,0
+EDAP.US,D,20100510,000000,3.23,3.23,3.01,3.05,34625,0
+EDAP.US,D,20100511,000000,3.07,3.1,3.05,3.06,4650,0
+EDAP.US,D,20100512,000000,3.1,3.11,3.02,3.02,41624,0
+EDAP.US,D,20100513,000000,3.02,3.07,3.01,3.02,14125,0
+EDAP.US,D,20100514,000000,3.02,3.15,3.02,3.05,11850,0
+EDAP.US,D,20100517,000000,3.05,3.16,3.05,3.16,20420,0
+EDAP.US,D,20100518,000000,3.02,3.05,2.9,2.92,70158,0
+EDAP.US,D,20100519,000000,2.88,2.98,2.66,2.67,32284,0
+EDAP.US,D,20100520,000000,2.6,2.6,2.44,2.44,61714,0
+EDAP.US,D,20100521,000000,2.4,2.65,2.31,2.45,33712,0
+EDAP.US,D,20100524,000000,2.4,2.4,2.25,2.35,84030,0
+EDAP.US,D,20100525,000000,2.22,2.35,2.22,2.35,28228,0
+EDAP.US,D,20100526,000000,2.3,2.46,2.25,2.27,17671,0
+EDAP.US,D,20100527,000000,2.3,2.36,2.23,2.31,26320,0
+EDAP.US,D,20100528,000000,2.35,2.47,2.28,2.47,22334,0
+EDAP.US,D,20100601,000000,2.45,2.65,2.45,2.6,47050,0
+EDAP.US,D,20100602,000000,2.47,2.7,2.46,2.52,4510,0
+EDAP.US,D,20100603,000000,2.5,2.62,2.49,2.62,6151,0
+EDAP.US,D,20100604,000000,2.49,2.61,2.24,2.32,39413,0
+EDAP.US,D,20100607,000000,2.52,2.54,2.2,2.38,31880,0
+EDAP.US,D,20100608,000000,2.31,2.46,2.23,2.46,20392,0
+EDAP.US,D,20100609,000000,2.46,2.58,2.32,2.58,16546,0
+EDAP.US,D,20100610,000000,2.5,2.5,2.36,2.4,8460,0
+EDAP.US,D,20100611,000000,2.37,2.39,2.37,2.39,1200,0
+EDAP.US,D,20100614,000000,2.37,2.45,2.37,2.4,2720,0
+EDAP.US,D,20100615,000000,2.4,2.54,2.23,2.36,14901,0
+EDAP.US,D,20100616,000000,2.41,2.42,2.36,2.42,4301,0
+EDAP.US,D,20100617,000000,2.33,2.54,2.32,2.35,2982,0
+EDAP.US,D,20100618,000000,2.35,2.37,2.33,2.33,7591,0
+EDAP.US,D,20100621,000000,2.33,2.54,2.33,2.39,13867,0
+EDAP.US,D,20100622,000000,2.49,2.51,2.34,2.34,2070,0
+EDAP.US,D,20100623,000000,2.34,2.34,2.34,2.34,4900,0
+EDAP.US,D,20100624,000000,2.56,2.98,2.43,2.59,62047,0
+EDAP.US,D,20100625,000000,2.69,2.9,2.4,2.45,34086,0
+EDAP.US,D,20100628,000000,2.38,2.55,2.34,2.35,21327,0
+EDAP.US,D,20100629,000000,2.5,2.5,2.32,2.32,6463,0
+EDAP.US,D,20100630,000000,2.75,2.75,2.28,2.33,22700,0
+EDAP.US,D,20100701,000000,2.31,2.33,2.16,2.17,44861,0
+EDAP.US,D,20100702,000000,2.16,2.18,2.03,2.1,41141,0
+EDAP.US,D,20100706,000000,2.08,2.1,2.03,2.03,38504,0
+EDAP.US,D,20100707,000000,2.02,2.15,1.96,2.1,30116,0
+EDAP.US,D,20100708,000000,2.05,2.1,1.89,2.05,24023,0
+EDAP.US,D,20100709,000000,2.03,2.19,2.03,2.11,23816,0
+EDAP.US,D,20100712,000000,2.28,2.28,2.1,2.15,31300,0
+EDAP.US,D,20100713,000000,2.11,2.17,2.02,2.12,41910,0
+EDAP.US,D,20100714,000000,2.14,2.18,2.14,2.16,3700,0
+EDAP.US,D,20100715,000000,2.14,2.17,2.14,2.17,4050,0
+EDAP.US,D,20100716,000000,2.28,2.28,2.15,2.15,5536,0
+EDAP.US,D,20100719,000000,2.24,2.24,1.99,2.03,19958,0
+EDAP.US,D,20100720,000000,2.05,2.17,2.05,2.17,1500,0
+EDAP.US,D,20100721,000000,2.16,2.16,2.06,2.08,2810,0
+EDAP.US,D,20100722,000000,2.07,2.12,2.06,2.12,12053,0
+EDAP.US,D,20100723,000000,2.1,2.17,2.04,2.14,6400,0
+EDAP.US,D,20100726,000000,2.17,2.18,2.14,2.15,13817,0
+EDAP.US,D,20100727,000000,2.14,2.14,2.11,2.13,3650,0
+EDAP.US,D,20100728,000000,2.13,2.17,2.1,2.12,16360,0
+EDAP.US,D,20100730,000000,2.12,2.12,2.07,2.07,14916,0
+EDAP.US,D,20100802,000000,2.1,2.17,2.04,2.13,5250,0
+EDAP.US,D,20100803,000000,2.13,2.17,2.04,2.17,9900,0
+EDAP.US,D,20100804,000000,2.15,2.17,2.14,2.14,7100,0
+EDAP.US,D,20100805,000000,2.14,2.14,2.1,2.11,15581,0
+EDAP.US,D,20100806,000000,2.17,2.17,2.12,2.12,3300,0
+EDAP.US,D,20100809,000000,2.11,2.15,2.1,2.15,11784,0
+EDAP.US,D,20100810,000000,2.11,2.19,2.11,2.17,35884,0
+EDAP.US,D,20100811,000000,2.15,2.15,2.1,2.1,26265,0
+EDAP.US,D,20100812,000000,2.09,2.09,2.01,2.07,30600,0
+EDAP.US,D,20100813,000000,2.06,2.14,2,2.05,23450,0
+EDAP.US,D,20100816,000000,2.05,2.1,2.05,2.1,8098,0
+EDAP.US,D,20100817,000000,2.09,2.11,2.07,2.1,28300,0
+EDAP.US,D,20100818,000000,2.08,2.22,2.06,2.2,33324,0
+EDAP.US,D,20100819,000000,2.28,2.49,2.18,2.36,56230,0
+EDAP.US,D,20100820,000000,2.44,2.46,2.34,2.39,18140,0
+EDAP.US,D,20100823,000000,2.43,2.48,2.31,2.34,8154,0
+EDAP.US,D,20100824,000000,2.18,2.25,2.03,2.15,52240,0
+EDAP.US,D,20100825,000000,2.05,2.1,2.03,2.03,1800,0
+EDAP.US,D,20100826,000000,2.11,2.17,2.11,2.13,13283,0
+EDAP.US,D,20100827,000000,2.15,2.16,2.11,2.11,4400,0
+EDAP.US,D,20100830,000000,2.11,2.2,2.11,2.12,5200,0
+EDAP.US,D,20100831,000000,2.19,2.29,2.19,2.25,30233,0
+EDAP.US,D,20100901,000000,2.25,2.3,2.21,2.3,19042,0
+EDAP.US,D,20100902,000000,2.34,2.34,2,2.18,35420,0
+EDAP.US,D,20100903,000000,2.15,2.24,2.14,2.24,17243,0
+EDAP.US,D,20100907,000000,2.26,2.35,2.23,2.23,26419,0
+EDAP.US,D,20100908,000000,2.34,3.45,2.34,2.46,1458494,0
+EDAP.US,D,20100909,000000,2.43,2.64,2.3,2.38,141253,0
+EDAP.US,D,20100910,000000,2.35,2.43,2.26,2.38,83100,0
+EDAP.US,D,20100913,000000,2.43,2.57,2.43,2.47,75750,0
+EDAP.US,D,20100914,000000,2.47,2.54,2.39,2.51,44283,0
+EDAP.US,D,20100915,000000,2.53,2.53,2.36,2.42,18591,0
+EDAP.US,D,20100916,000000,2.3,2.43,2.3,2.33,26079,0
+EDAP.US,D,20100917,000000,2.32,2.44,2.3,2.33,3908,0
+EDAP.US,D,20100920,000000,2.39,2.42,2.32,2.32,19575,0
+EDAP.US,D,20100921,000000,2.32,2.38,2.3,2.31,21877,0
+EDAP.US,D,20100922,000000,2.38,2.46,2.36,2.42,11304,0
+EDAP.US,D,20100923,000000,2.37,2.43,2.34,2.34,4000,0
+EDAP.US,D,20100924,000000,2.35,2.35,2.3,2.34,24526,0
+EDAP.US,D,20100927,000000,2.34,2.37,2.3,2.34,3070,0
+EDAP.US,D,20100928,000000,2.34,2.35,2.33,2.33,3800,0
+EDAP.US,D,20100929,000000,2.36,2.39,2.32,2.32,8850,0
+EDAP.US,D,20100930,000000,2.35,2.49,2.35,2.41,9200,0
+EDAP.US,D,20101001,000000,2.41,2.46,2.4,2.46,5700,0
+EDAP.US,D,20101004,000000,2.37,2.4,2.31,2.33,12975,0
+EDAP.US,D,20101005,000000,2.31,2.4,2.29,2.3,22503,0
+EDAP.US,D,20101006,000000,2.31,2.4,2.31,2.34,12900,0
+EDAP.US,D,20101007,000000,2.4,2.4,2.34,2.38,18451,0
+EDAP.US,D,20101008,000000,2.35,2.39,2.28,2.3,30651,0
+EDAP.US,D,20101011,000000,2.28,2.31,2.17,2.17,38497,0
+EDAP.US,D,20101012,000000,2.17,2.21,2.16,2.2,12450,0
+EDAP.US,D,20101013,000000,2.21,2.21,2.18,2.18,5200,0
+EDAP.US,D,20101014,000000,2.2,2.22,2.16,2.17,6320,0
+EDAP.US,D,20101015,000000,2.22,2.22,2.15,2.21,12250,0
+EDAP.US,D,20101018,000000,2.15,2.19,2.14,2.15,35014,0
+EDAP.US,D,20101019,000000,2.15,2.18,2.09,2.16,25786,0
+EDAP.US,D,20101020,000000,2.14,2.16,2.06,2.11,13950,0
+EDAP.US,D,20101021,000000,2.11,2.16,2.1,2.12,8814,0
+EDAP.US,D,20101022,000000,2.11,2.3,2.11,2.22,6970,0
+EDAP.US,D,20101025,000000,2.23,2.23,2.11,2.17,14627,0
+EDAP.US,D,20101026,000000,2.26,2.35,2.18,2.22,48898,0
+EDAP.US,D,20101027,000000,2.22,2.34,2.13,2.28,30555,0
+EDAP.US,D,20101028,000000,2.23,2.29,2.16,2.17,43742,0
+EDAP.US,D,20101029,000000,2.17,2.39,2.17,2.39,79153,0
+EDAP.US,D,20101101,000000,2.4,2.57,2.4,2.49,47056,0
+EDAP.US,D,20101102,000000,2.52,2.66,2.45,2.47,88468,0
+EDAP.US,D,20101103,000000,2.44,2.6,2.44,2.45,25184,0
+EDAP.US,D,20101104,000000,2.45,2.5,2.29,2.48,54988,0
+EDAP.US,D,20101105,000000,2.44,2.5,2.4,2.44,18505,0
+EDAP.US,D,20101108,000000,2.5,2.51,2.45,2.49,65139,0
+EDAP.US,D,20101109,000000,2.55,3.19,2.55,2.97,291588,0
+EDAP.US,D,20101110,000000,3.2,3.32,2.75,2.88,368219,0
+EDAP.US,D,20101111,000000,2.78,3.1,2.78,2.99,129694,0
+EDAP.US,D,20101112,000000,3.09,3.71,3.05,3.27,1521697,0
+EDAP.US,D,20101115,000000,3.5,3.6,3.3,3.59,986365,0
+EDAP.US,D,20101116,000000,3.73,4.44,3.73,4.1,2181699,0
+EDAP.US,D,20101117,000000,4.35,4.55,3.75,4.37,1750684,0
+EDAP.US,D,20101118,000000,4.41,4.45,3.95,4.11,714333,0
+EDAP.US,D,20101119,000000,4.2,4.3,3.91,4.27,420939,0
+EDAP.US,D,20101122,000000,4.5,4.81,4.25,4.6,664983,0
+EDAP.US,D,20101123,000000,4.6,4.65,4.41,4.58,295572,0
+EDAP.US,D,20101124,000000,4.74,4.74,4.44,4.56,302847,0
+EDAP.US,D,20101126,000000,4.57,4.63,4.22,4.55,269043,0
+EDAP.US,D,20101129,000000,4.65,4.65,4.3,4.33,280623,0
+EDAP.US,D,20101130,000000,4.32,4.44,4.07,4.1,383507,0
+EDAP.US,D,20101201,000000,4.1,4.2,3.93,4.11,321766,0
+EDAP.US,D,20101202,000000,4.1,4.11,3.97,4.08,190858,0
+EDAP.US,D,20101203,000000,4,4,3.7,3.83,357160,0
+EDAP.US,D,20101206,000000,3.83,4.07,3.8,3.93,260479,0
+EDAP.US,D,20101207,000000,3.99,4.18,3.81,3.88,339594,0
+EDAP.US,D,20101208,000000,3.9,4.24,3.63,4,343439,0
+EDAP.US,D,20101209,000000,4,5,3.95,4.71,716206,0
+EDAP.US,D,20101210,000000,4.65,5.48,4.62,5.02,1236582,0
+EDAP.US,D,20101213,000000,5.02,5.48,4.59,4.63,1180189,0
+EDAP.US,D,20101214,000000,4.71,4.83,4.26,4.4,386986,0
+EDAP.US,D,20101215,000000,4.75,4.97,4.34,4.81,394273,0
+EDAP.US,D,20101216,000000,4.89,5.07,4.8,4.97,353543,0
+EDAP.US,D,20101217,000000,5.15,5.22,4.92,5.15,407822,0
+EDAP.US,D,20101220,000000,5.25,6.37,5.2,6.3,982938,0
+EDAP.US,D,20101221,000000,6.4,6.97,5.82,6.12,1722389,0
+EDAP.US,D,20101222,000000,6.05,6.12,5.85,5.9,495462,0
+EDAP.US,D,20101223,000000,5.94,6.45,5.85,5.99,677971,0
+EDAP.US,D,20101227,000000,6.05,6.22,5.9,5.95,253207,0
+EDAP.US,D,20101228,000000,6,6,5.59,5.78,301994,0
+EDAP.US,D,20101229,000000,5.8,5.91,5.57,5.84,301641,0
+EDAP.US,D,20101230,000000,5.71,5.88,5.6,5.63,157492,0
+EDAP.US,D,20101231,000000,5.65,5.76,5.56,5.64,172456,0
+EDAP.US,D,20110103,000000,5.55,5.68,4.82,5.05,1599195,0
+EDAP.US,D,20110104,000000,5.08,5.1,4.85,4.95,396944,0
+EDAP.US,D,20110105,000000,4.86,5.03,4.73,5,264039,0
+EDAP.US,D,20110106,000000,5,5,4.8,4.82,269996,0
+EDAP.US,D,20110107,000000,4.75,4.75,4.56,4.63,258493,0
+EDAP.US,D,20110110,000000,4.5,4.97,4.46,4.76,390044,0
+EDAP.US,D,20110111,000000,4.79,4.92,4.6,4.75,190330,0
+EDAP.US,D,20110112,000000,4.6,4.89,4.6,4.77,253856,0
+EDAP.US,D,20110113,000000,4.7,4.8,4.66,4.71,138226,0
+EDAP.US,D,20110114,000000,4.65,4.69,4.45,4.49,265868,0
+EDAP.US,D,20110118,000000,4.4,4.69,4.3,4.49,309401,0
+EDAP.US,D,20110119,000000,4.5,4.5,4.22,4.33,164763,0
+EDAP.US,D,20110120,000000,4.28,4.45,4.2,4.42,220063,0
+EDAP.US,D,20110121,000000,4.43,4.43,3.96,4.07,564283,0
+EDAP.US,D,20110124,000000,4.01,4.18,4,4.14,238223,0
+EDAP.US,D,20110125,000000,4.13,4.64,4.13,4.26,518184,0
+EDAP.US,D,20110126,000000,4.19,4.26,4.11,4.16,175846,0
+EDAP.US,D,20110127,000000,4.1,4.19,4.02,4.16,115183,0
+EDAP.US,D,20110128,000000,4.13,4.24,4,4,109353,0
+EDAP.US,D,20110131,000000,4,4,3.73,3.81,327912,0
+EDAP.US,D,20110201,000000,3.75,3.9,3.72,3.89,117739,0
+EDAP.US,D,20110202,000000,4.26,4.34,4.02,4.14,388009,0
+EDAP.US,D,20110203,000000,4.06,4.29,4.03,4.1,213203,0
+EDAP.US,D,20110204,000000,4.16,4.25,4.11,4.2,165234,0
+EDAP.US,D,20110207,000000,4.23,4.29,4.09,4.15,142994,0
+EDAP.US,D,20110208,000000,4.13,4.2,4.09,4.2,50739,0
+EDAP.US,D,20110209,000000,4.2,4.21,4.13,4.18,41396,0
+EDAP.US,D,20110210,000000,4.15,4.25,4.15,4.2,166516,0
+EDAP.US,D,20110211,000000,4.2,4.29,4.15,4.17,105352,0
+EDAP.US,D,20110214,000000,4.11,4.21,4.03,4.2,90239,0
+EDAP.US,D,20110215,000000,4.24,4.24,4.1,4.1,59187,0
+EDAP.US,D,20110216,000000,4.11,4.16,4.05,4.09,43875,0
+EDAP.US,D,20110218,000000,3.95,3.95,3.81,3.85,131262,0
+EDAP.US,D,20110222,000000,3.81,3.85,3.56,3.59,266753,0
+EDAP.US,D,20110223,000000,3.6,3.65,3.26,3.38,262465,0
+EDAP.US,D,20110224,000000,3.39,3.47,3.22,3.31,269286,0
+EDAP.US,D,20110225,000000,3.33,3.39,3.3,3.38,76882,0
+EDAP.US,D,20110228,000000,3.34,3.55,3.26,3.48,228811,0
+EDAP.US,D,20110301,000000,3.52,3.6,3.26,3.27,96842,0
+EDAP.US,D,20110302,000000,3.31,3.51,3.31,3.48,99937,0
+EDAP.US,D,20110303,000000,3.56,3.56,3.44,3.5,64984,0
+EDAP.US,D,20110304,000000,3.54,3.72,3.51,3.58,84828,0
+EDAP.US,D,20110307,000000,3.66,4.74,3.57,4.74,728492,0
+EDAP.US,D,20110308,000000,4.7,5.02,4.27,4.35,797015,0
+EDAP.US,D,20110309,000000,4.26,4.44,4.1,4.35,265667,0
+EDAP.US,D,20110310,000000,4.3,4.36,4.07,4.11,191311,0
+EDAP.US,D,20110311,000000,4.09,4.11,3.9,3.99,136050,0
+EDAP.US,D,20110314,000000,3.92,3.92,3.65,3.72,131994,0
+EDAP.US,D,20110315,000000,3.63,3.69,3.48,3.55,114884,0
+EDAP.US,D,20110316,000000,3.53,3.86,3.51,3.57,131832,0
+EDAP.US,D,20110317,000000,3.62,3.76,3.54,3.55,117963,0
+EDAP.US,D,20110318,000000,3.57,3.7,3.55,3.63,69802,0
+EDAP.US,D,20110321,000000,3.76,3.76,3.55,3.72,75620,0
+EDAP.US,D,20110322,000000,3.8,4.16,3.73,4.09,197080,0
+EDAP.US,D,20110323,000000,4.12,4.34,4,4.13,179403,0
+EDAP.US,D,20110324,000000,4.2,4.28,4.08,4.18,118032,0
+EDAP.US,D,20110325,000000,4.35,4.4,4.2,4.3,155142,0
+EDAP.US,D,20110328,000000,4.5,4.75,4.15,4.17,369122,0
+EDAP.US,D,20110329,000000,3.69,3.97,3.5,3.63,595812,0
+EDAP.US,D,20110330,000000,3.72,3.77,3.48,3.59,314705,0
+EDAP.US,D,20110331,000000,3.55,3.65,3.48,3.49,77918,0
+EDAP.US,D,20110401,000000,3.5,3.54,3.38,3.51,203767,0
+EDAP.US,D,20110404,000000,3.51,3.54,3.4,3.49,87608,0
+EDAP.US,D,20110405,000000,3.45,3.7,3.45,3.52,77932,0
+EDAP.US,D,20110406,000000,3.55,3.63,3.51,3.56,78984,0
+EDAP.US,D,20110407,000000,3.55,3.62,3.51,3.53,60075,0
+EDAP.US,D,20110408,000000,3.49,3.62,3.49,3.61,103521,0
+EDAP.US,D,20110411,000000,3.66,3.82,3.56,3.81,138268,0
+EDAP.US,D,20110412,000000,3.76,3.98,3.67,3.83,167972,0
+EDAP.US,D,20110413,000000,3.95,3.95,3.68,3.76,98770,0
+EDAP.US,D,20110414,000000,3.94,4.15,3.76,4.06,317285,0
+EDAP.US,D,20110415,000000,4.07,4.13,3.96,3.99,101746,0
+EDAP.US,D,20110418,000000,3.97,3.98,3.82,3.91,176044,0
+EDAP.US,D,20110419,000000,3.87,4.4,3.87,4.29,244474,0
+EDAP.US,D,20110420,000000,4.3,4.42,4.17,4.27,231719,0
+EDAP.US,D,20110421,000000,4.32,4.42,4.26,4.33,114323,0
+EDAP.US,D,20110425,000000,4.25,4.33,4.08,4.14,124680,0
+EDAP.US,D,20110426,000000,4.12,4.18,4.05,4.13,106628,0
+EDAP.US,D,20110427,000000,4.11,4.11,3.98,4.02,103450,0
+EDAP.US,D,20110428,000000,3.96,4.01,3.82,3.99,135141,0
+EDAP.US,D,20110429,000000,3.98,4.09,3.81,4.08,85859,0
+EDAP.US,D,20110502,000000,4.04,4.06,3.83,3.9,131806,0
+EDAP.US,D,20110503,000000,3.83,3.94,3.82,3.82,76452,0
+EDAP.US,D,20110504,000000,3.88,3.88,3.63,3.76,125707,0
+EDAP.US,D,20110505,000000,3.7,3.79,3.65,3.77,43253,0
+EDAP.US,D,20110506,000000,3.79,4,3.73,3.78,77441,0
+EDAP.US,D,20110509,000000,4.02,4.15,3.85,3.88,111798,0
+EDAP.US,D,20110510,000000,3.76,4,3.76,3.97,46358,0
+EDAP.US,D,20110511,000000,4,4.04,3.86,3.91,25864,0
+EDAP.US,D,20110512,000000,3.78,4.02,3.75,3.87,227406,0
+EDAP.US,D,20110513,000000,4.05,4.05,3.83,3.9,103790,0
+EDAP.US,D,20110516,000000,3.85,3.94,3.8,3.84,79003,0
+EDAP.US,D,20110517,000000,3.94,4.74,3.8,3.93,953256,0
+EDAP.US,D,20110518,000000,3.97,4.03,3.84,3.91,157256,0
+EDAP.US,D,20110519,000000,3.95,4.05,3.86,3.91,53212,0
+EDAP.US,D,20110520,000000,3.93,3.95,3.79,3.82,100748,0
+EDAP.US,D,20110523,000000,3.82,3.84,3.7,3.71,133185,0
+EDAP.US,D,20110524,000000,4.08,4.14,3.69,3.77,371458,0
+EDAP.US,D,20110525,000000,3.86,3.86,3.68,3.79,95161,0
+EDAP.US,D,20110526,000000,3.79,3.82,3.74,3.8,90316,0
+EDAP.US,D,20110527,000000,3.77,3.82,3.68,3.75,117274,0
+EDAP.US,D,20110531,000000,3.75,3.84,3.73,3.77,74159,0
+EDAP.US,D,20110601,000000,3.76,3.85,3.6,3.6,111421,0
+EDAP.US,D,20110602,000000,3.59,3.65,3.54,3.62,63899,0
+EDAP.US,D,20110603,000000,3.65,3.86,3.64,3.67,47898,0
+EDAP.US,D,20110606,000000,3.7,3.7,3.55,3.63,63850,0
+EDAP.US,D,20110607,000000,3.65,3.65,3.56,3.58,52457,0
+EDAP.US,D,20110608,000000,3.58,3.59,3.43,3.45,69629,0
+EDAP.US,D,20110609,000000,3.52,3.52,3.04,3.18,267091,0
+EDAP.US,D,20110610,000000,3.24,3.28,3.05,3.15,105297,0
+EDAP.US,D,20110613,000000,3.15,3.27,3.15,3.2,54320,0
+EDAP.US,D,20110614,000000,3.2,3.63,3.2,3.31,118570,0
+EDAP.US,D,20110615,000000,3.29,3.31,3.07,3.25,124715,0
+EDAP.US,D,20110616,000000,3.28,3.29,3.15,3.18,51620,0
+EDAP.US,D,20110617,000000,3.21,3.34,3.1,3.22,125332,0
+EDAP.US,D,20110620,000000,3.07,3.2,3.06,3.13,51741,0
+EDAP.US,D,20110621,000000,3.17,3.46,3.16,3.43,118961,0
+EDAP.US,D,20110622,000000,3.4,3.52,3.32,3.33,57108,0
+EDAP.US,D,20110623,000000,3.3,3.35,3.12,3.33,59767,0
+EDAP.US,D,20110624,000000,3.39,3.52,3.29,3.33,41166,0
+EDAP.US,D,20110627,000000,3.33,3.36,3.26,3.33,67625,0
+EDAP.US,D,20110628,000000,3.26,3.38,3.26,3.34,41842,0
+EDAP.US,D,20110629,000000,3.31,3.37,3.28,3.37,45474,0
+EDAP.US,D,20110630,000000,3.32,3.46,3.2,3.28,51576,0
+EDAP.US,D,20110701,000000,3.36,3.36,3.22,3.33,21805,0
+EDAP.US,D,20110705,000000,3.27,3.33,3.27,3.31,20550,0
+EDAP.US,D,20110706,000000,3.3,3.35,3.3,3.31,48870,0
+EDAP.US,D,20110707,000000,3.35,3.49,3.31,3.41,117094,0
+EDAP.US,D,20110708,000000,3.31,3.43,3.31,3.41,24123,0
+EDAP.US,D,20110711,000000,3.36,3.6,3.36,3.5,47200,0
+EDAP.US,D,20110712,000000,3.46,3.59,3.45,3.57,26672,0
+EDAP.US,D,20110713,000000,3.56,3.87,3.46,3.74,162898,0
+EDAP.US,D,20110714,000000,3.77,3.93,3.69,3.74,111621,0
+EDAP.US,D,20110715,000000,3.72,3.72,3.56,3.69,38947,0
+EDAP.US,D,20110718,000000,3.67,3.71,3.58,3.71,38550,0
+EDAP.US,D,20110719,000000,3.76,3.85,3.67,3.82,52450,0
+EDAP.US,D,20110720,000000,3.82,4.07,3.69,4.01,87812,0
+EDAP.US,D,20110721,000000,4.03,4.35,4.01,4.27,216202,0
+EDAP.US,D,20110722,000000,4.25,4.26,4.07,4.07,74330,0
+EDAP.US,D,20110725,000000,4.02,4.02,3.8,3.83,69130,0
+EDAP.US,D,20110726,000000,3.73,3.9,3.68,3.69,92061,0
+EDAP.US,D,20110727,000000,3.69,3.76,3.52,3.58,81296,0
+EDAP.US,D,20110728,000000,3.59,3.69,3.5,3.51,45776,0
+EDAP.US,D,20110729,000000,3.5,3.59,3.4,3.48,35687,0
+EDAP.US,D,20110801,000000,3.54,3.59,3.4,3.43,28997,0
+EDAP.US,D,20110802,000000,3.43,3.57,3.25,3.28,50810,0
+EDAP.US,D,20110803,000000,3.89,3.89,3.15,3.25,420156,0
+EDAP.US,D,20110804,000000,3.23,3.23,2.63,2.85,413147,0
+EDAP.US,D,20110805,000000,2.94,2.95,2.24,2.7,310231,0
+EDAP.US,D,20110808,000000,2.53,2.7,2.3,2.33,191010,0
+EDAP.US,D,20110809,000000,2.42,2.69,2.38,2.69,110737,0
+EDAP.US,D,20110810,000000,2.55,2.65,2.25,2.4,110440,0
+EDAP.US,D,20110811,000000,2.53,2.54,2.42,2.45,64703,0
+EDAP.US,D,20110812,000000,2.54,2.6,2.28,2.37,84676,0
+EDAP.US,D,20110815,000000,2.41,2.55,2.25,2.32,197730,0
+EDAP.US,D,20110816,000000,2.32,2.35,2.1,2.35,114678,0
+EDAP.US,D,20110817,000000,2.35,2.51,2.29,2.41,82726,0
+EDAP.US,D,20110818,000000,2.36,2.36,2.14,2.2,106008,0
+EDAP.US,D,20110819,000000,2.1,2.21,1.83,2.1,170983,0
+EDAP.US,D,20110822,000000,2.16,2.25,1.97,2.1,66421,0
+EDAP.US,D,20110823,000000,2.09,2.18,2,2.12,124398,0
+EDAP.US,D,20110824,000000,2.13,2.29,2.13,2.25,73950,0
+EDAP.US,D,20110825,000000,2.22,2.3,2.19,2.26,33644,0
+EDAP.US,D,20110826,000000,2.29,2.32,2.2,2.3,15657,0
+EDAP.US,D,20110829,000000,2.35,2.48,2.23,2.48,57322,0
+EDAP.US,D,20110830,000000,2.27,2.44,2.15,2.34,85565,0
+EDAP.US,D,20110831,000000,2.3,2.3,2.2,2.21,62412,0
+EDAP.US,D,20110901,000000,2.19,2.23,2.09,2.16,37740,0
+EDAP.US,D,20110902,000000,2.12,2.12,2.02,2.1,11242,0
+EDAP.US,D,20110906,000000,1.8,2.05,1.78,2.02,61304,0
+EDAP.US,D,20110907,000000,2.15,2.2,2.04,2.18,31026,0
+EDAP.US,D,20110908,000000,2.23,2.24,2.16,2.22,16391,0
+EDAP.US,D,20110909,000000,2.23,2.24,2.08,2.13,12424,0
+EDAP.US,D,20110912,000000,2.04,2.29,2.01,2.24,44190,0
+EDAP.US,D,20110913,000000,2.3,2.37,2.13,2.33,81352,0
+EDAP.US,D,20110914,000000,2.26,2.35,2.26,2.35,43400,0
+EDAP.US,D,20110915,000000,2.45,2.5,2.31,2.5,38300,0
+EDAP.US,D,20110916,000000,2.5,2.7,2.4,2.62,57728,0
+EDAP.US,D,20110919,000000,2.58,2.65,2.5,2.64,25950,0
+EDAP.US,D,20110920,000000,2.79,2.79,2.5,2.5,41094,0
+EDAP.US,D,20110921,000000,2.6,2.6,2.43,2.5,11705,0
+EDAP.US,D,20110922,000000,2.4,2.4,2.06,2.17,38698,0
+EDAP.US,D,20110923,000000,2.21,2.38,2.15,2.3,54630,0
+EDAP.US,D,20110926,000000,2.31,2.31,2.13,2.2,25520,0
+EDAP.US,D,20110927,000000,2.22,2.33,2.12,2.19,18482,0
+EDAP.US,D,20110928,000000,2.14,2.14,1.9,1.97,81303,0
+EDAP.US,D,20110929,000000,1.96,2.1,1.5,1.72,177287,0
+EDAP.US,D,20110930,000000,1.75,1.85,1.72,1.75,45779,0
+EDAP.US,D,20111003,000000,1.74,1.75,1.54,1.59,49008,0
+EDAP.US,D,20111004,000000,1.51,1.53,1.37,1.53,104032,0
+EDAP.US,D,20111005,000000,1.53,1.6,1.53,1.53,98069,0
+EDAP.US,D,20111006,000000,1.58,1.6,1.51,1.53,93374,0
+EDAP.US,D,20111007,000000,1.56,1.6,1.49,1.54,47058,0
+EDAP.US,D,20111010,000000,1.5,1.64,1.48,1.62,20899,0
+EDAP.US,D,20111011,000000,1.75,1.78,1.63,1.75,58167,0
+EDAP.US,D,20111012,000000,1.8,1.95,1.8,1.89,93237,0
+EDAP.US,D,20111013,000000,1.99,2.15,1.82,2.09,82560,0
+EDAP.US,D,20111014,000000,2.17,2.25,1.95,2.01,75418,0
+EDAP.US,D,20111017,000000,1.94,2.01,1.84,1.99,42114,0
+EDAP.US,D,20111018,000000,1.98,2.02,1.89,1.95,26945,0
+EDAP.US,D,20111019,000000,1.96,2.01,1.88,2,16146,0
+EDAP.US,D,20111020,000000,2,2.04,1.9,1.96,26354,0
+EDAP.US,D,20111021,000000,1.91,2,1.91,1.95,6990,0
+EDAP.US,D,20111024,000000,1.95,2,1.92,1.98,28288,0
+EDAP.US,D,20111025,000000,2,2,1.93,1.93,14237,0
+EDAP.US,D,20111026,000000,1.95,1.98,1.9,1.93,9085,0
+EDAP.US,D,20111027,000000,1.98,2.05,1.84,1.84,56387,0
+EDAP.US,D,20111028,000000,1.96,1.96,1.85,1.93,17166,0
+EDAP.US,D,20111031,000000,1.98,1.99,1.9,1.9,19858,0
+EDAP.US,D,20111101,000000,1.96,1.99,1.9,1.99,14661,0
+EDAP.US,D,20111102,000000,1.99,2,1.93,1.95,46042,0
+EDAP.US,D,20111103,000000,1.96,1.97,1.94,1.95,15745,0
+EDAP.US,D,20111104,000000,1.91,1.98,1.9,1.93,6021,0
+EDAP.US,D,20111107,000000,1.93,1.96,1.93,1.93,8933,0
+EDAP.US,D,20111108,000000,1.9,2.04,1.9,2.04,21186,0
+EDAP.US,D,20111109,000000,1.85,2.02,1.85,1.95,6660,0
+EDAP.US,D,20111110,000000,2.04,2.06,1.88,1.99,34185,0
+EDAP.US,D,20111111,000000,2.02,2.07,1.87,1.99,16495,0
+EDAP.US,D,20111114,000000,1.95,1.99,1.82,1.94,32720,0
+EDAP.US,D,20111115,000000,2.05,2.05,1.85,2,29725,0
+EDAP.US,D,20111116,000000,1.84,2.11,1.84,1.95,83355,0
+EDAP.US,D,20111117,000000,1.89,2,1.86,1.87,4926,0
+EDAP.US,D,20111118,000000,1.9,1.94,1.86,1.9,12255,0
+EDAP.US,D,20111121,000000,1.86,1.9,1.72,1.8,41602,0
+EDAP.US,D,20111122,000000,1.74,1.9,1.74,1.87,26105,0
+EDAP.US,D,20111123,000000,1.74,1.81,1.74,1.74,12323,0
+EDAP.US,D,20111125,000000,1.76,1.85,1.75,1.77,5040,0
+EDAP.US,D,20111128,000000,1.76,1.83,1.58,1.67,46531,0
+EDAP.US,D,20111129,000000,1.75,1.79,1.65,1.69,48400,0
+EDAP.US,D,20111130,000000,1.72,1.75,1.65,1.66,36115,0
+EDAP.US,D,20111201,000000,1.7,1.74,1.46,1.68,72815,0
+EDAP.US,D,20111202,000000,1.7,1.71,1.53,1.57,36066,0
+EDAP.US,D,20111205,000000,1.72,1.72,1.55,1.61,19696,0
+EDAP.US,D,20111206,000000,1.64,1.72,1.61,1.71,26192,0
+EDAP.US,D,20111207,000000,1.71,1.71,1.68,1.71,12423,0
+EDAP.US,D,20111208,000000,1.71,1.75,1.68,1.72,12646,0
+EDAP.US,D,20111209,000000,1.75,2,1.59,1.95,56229,0
+EDAP.US,D,20111212,000000,1.99,2,1.94,1.99,16759,0
+EDAP.US,D,20111213,000000,1.97,2.05,1.84,1.87,43931,0
+EDAP.US,D,20111214,000000,1.89,1.89,1.75,1.77,14200,0
+EDAP.US,D,20111215,000000,1.85,1.85,1.73,1.78,27892,0
+EDAP.US,D,20111216,000000,1.78,1.84,1.75,1.8,21300,0
+EDAP.US,D,20111219,000000,1.8,1.83,1.75,1.77,21061,0
+EDAP.US,D,20111220,000000,1.78,1.8,1.65,1.65,69257,0
+EDAP.US,D,20111221,000000,1.71,1.71,1.65,1.65,10677,0
+EDAP.US,D,20111222,000000,1.64,1.8,1.6,1.7,45665,0
+EDAP.US,D,20111223,000000,1.67,1.71,1.6,1.6,43285,0
+EDAP.US,D,20111227,000000,1.63,1.69,1.62,1.65,31022,0
+EDAP.US,D,20111228,000000,1.67,1.7,1.65,1.69,11600,0
+EDAP.US,D,20111229,000000,1.65,1.68,1.61,1.63,39750,0
+EDAP.US,D,20111230,000000,1.64,1.77,1.63,1.69,63760,0
+EDAP.US,D,20120103,000000,1.69,1.77,1.66,1.67,30514,0
+EDAP.US,D,20120104,000000,1.66,1.7,1.61,1.66,6273,0
+EDAP.US,D,20120105,000000,1.71,2,1.7,1.98,80962,0
+EDAP.US,D,20120106,000000,1.96,2.25,1.96,2.16,60281,0
+EDAP.US,D,20120109,000000,2.2,2.25,2.06,2.12,39625,0
+EDAP.US,D,20120110,000000,2.1,2.1,2.01,2.01,19720,0
+EDAP.US,D,20120111,000000,2.01,2.19,1.9,2.03,13278,0
+EDAP.US,D,20120112,000000,2,2.19,2,2.02,9260,0
+EDAP.US,D,20120113,000000,2.05,2.19,2.05,2.19,7063,0
+EDAP.US,D,20120117,000000,2.19,2.34,2.19,2.25,37878,0
+EDAP.US,D,20120118,000000,2.28,2.28,2.22,2.23,15135,0
+EDAP.US,D,20120119,000000,2.23,2.23,2.15,2.16,10427,0
+EDAP.US,D,20120120,000000,2.17,2.22,2.14,2.22,13550,0
+EDAP.US,D,20120123,000000,2.22,2.76,2.14,2.5,206515,0
+EDAP.US,D,20120124,000000,2.54,2.72,2.54,2.59,117151,0
+EDAP.US,D,20120125,000000,2.5,2.74,2.37,2.69,78855,0
+EDAP.US,D,20120126,000000,2.7,2.85,2.5,2.85,56337,0
+EDAP.US,D,20120127,000000,2.76,2.76,2.45,2.54,110795,0
+EDAP.US,D,20120130,000000,2.62,2.62,2.31,2.48,80704,0
+EDAP.US,D,20120131,000000,2.45,2.5,2.33,2.5,4495,0
+EDAP.US,D,20120201,000000,2.5,2.5,2.35,2.45,25850,0
+EDAP.US,D,20120202,000000,2.37,2.44,2.35,2.44,21800,0
+EDAP.US,D,20120203,000000,2.37,2.37,2.2,2.21,71107,0
+EDAP.US,D,20120206,000000,2.2,2.36,2.18,2.36,71852,0
+EDAP.US,D,20120207,000000,2.36,2.36,2.24,2.27,15450,0
+EDAP.US,D,20120208,000000,2.23,2.3,2.17,2.2,66500,0
+EDAP.US,D,20120209,000000,2.1,2.24,2.1,2.15,9600,0
+EDAP.US,D,20120210,000000,2.2,2.2,2.1,2.11,15970,0
+EDAP.US,D,20120213,000000,2.06,2.15,2,2.15,29320,0
+EDAP.US,D,20120214,000000,2.11,2.13,2.05,2.1,18098,0
+EDAP.US,D,20120215,000000,2.09,2.12,1.98,2.03,32502,0
+EDAP.US,D,20120216,000000,2.05,2.15,2.03,2.11,24140,0
+EDAP.US,D,20120217,000000,2.11,2.15,2.09,2.11,23068,0
+EDAP.US,D,20120221,000000,2.11,2.13,2.07,2.13,11600,0
+EDAP.US,D,20120222,000000,2.1,2.1,2,2.1,6150,0
+EDAP.US,D,20120223,000000,2.11,2.15,2.1,2.15,7380,0
+EDAP.US,D,20120224,000000,2.15,2.36,2.15,2.29,62274,0
+EDAP.US,D,20120227,000000,2.34,2.4,2.25,2.27,47381,0
+EDAP.US,D,20120228,000000,2.25,2.28,2.25,2.25,15832,0
+EDAP.US,D,20120229,000000,2.25,2.25,2.2,2.23,22630,0
+EDAP.US,D,20120301,000000,2.21,2.21,2.06,2.08,28518,0
+EDAP.US,D,20120302,000000,2.1,2.19,2.06,2.19,7990,0
+EDAP.US,D,20120305,000000,2.18,2.23,2.11,2.21,2375,0
+EDAP.US,D,20120306,000000,2.03,2.19,2,2.03,28317,0
+EDAP.US,D,20120307,000000,2.01,2.1,1.98,2,17555,0
+EDAP.US,D,20120308,000000,2.06,2.06,2.01,2.06,22750,0
+EDAP.US,D,20120309,000000,2.05,2.16,2.01,2.1,14950,0
+EDAP.US,D,20120312,000000,2.09,2.11,2.01,2.03,3300,0
+EDAP.US,D,20120313,000000,2.11,2.15,2,2.06,30044,0
+EDAP.US,D,20120314,000000,2.07,2.12,2.06,2.07,9030,0
+EDAP.US,D,20120315,000000,2.12,2.25,2.12,2.21,29089,0
+EDAP.US,D,20120316,000000,2.26,2.57,2.25,2.39,110018,0
+EDAP.US,D,20120319,000000,2.47,2.63,2.45,2.49,25661,0
+EDAP.US,D,20120320,000000,2.48,2.54,2.4,2.42,67358,0
+EDAP.US,D,20120321,000000,2.33,2.6,2.2,2.5,127533,0
+EDAP.US,D,20120322,000000,2.5,2.5,2.3,2.32,24291,0
+EDAP.US,D,20120323,000000,2.27,2.27,1.95,1.97,326425,0
+EDAP.US,D,20120326,000000,2,2.05,1.85,1.85,106148,0
+EDAP.US,D,20120327,000000,1.9,1.98,1.85,1.88,58661,0
+EDAP.US,D,20120328,000000,1.95,1.95,1.89,1.95,37311,0
+EDAP.US,D,20120329,000000,1.95,1.95,1.88,1.88,43800,0
+EDAP.US,D,20120330,000000,1.85,1.97,1.8,1.9,94477,0
+EDAP.US,D,20120402,000000,1.92,1.95,1.81,1.89,67542,0
+EDAP.US,D,20120403,000000,1.88,1.9,1.82,1.83,21152,0
+EDAP.US,D,20120404,000000,1.81,1.89,1.8,1.8,34552,0
+EDAP.US,D,20120405,000000,1.85,1.85,1.85,1.85,2713,0
+EDAP.US,D,20120409,000000,1.85,1.9,1.75,1.78,19355,0
+EDAP.US,D,20120410,000000,1.77,1.8,1.7,1.73,33366,0
+EDAP.US,D,20120411,000000,1.73,1.8,1.7,1.73,57161,0
+EDAP.US,D,20120412,000000,1.75,1.78,1.64,1.66,95264,0
+EDAP.US,D,20120413,000000,1.67,1.69,1.6,1.67,13274,0
+EDAP.US,D,20120416,000000,1.66,1.68,1.61,1.62,23486,0
+EDAP.US,D,20120417,000000,1.85,2,1.76,1.83,2297157,0
+EDAP.US,D,20120418,000000,1.76,1.86,1.67,1.76,273840,0
+EDAP.US,D,20120419,000000,1.68,1.76,1.62,1.7,131754,0
+EDAP.US,D,20120420,000000,1.7,1.89,1.7,1.8,211261,0
+EDAP.US,D,20120423,000000,1.81,1.85,1.68,1.76,46392,0
+EDAP.US,D,20120424,000000,1.72,1.85,1.72,1.83,53142,0
+EDAP.US,D,20120425,000000,1.86,1.88,1.78,1.88,84462,0
+EDAP.US,D,20120426,000000,1.94,2.14,1.85,2.06,228968,0
+EDAP.US,D,20120427,000000,2.06,2.08,1.94,2.08,82631,0
+EDAP.US,D,20120430,000000,2.1,2.2,1.975,2.14,107267,0
+EDAP.US,D,20120501,000000,2.14,2.29,2.04,2.09,135555,0
+EDAP.US,D,20120502,000000,2.09,2.15,2.02,2.05,10268,0
+EDAP.US,D,20120503,000000,2.01,2.11,1.95,2.06,55498,0
+EDAP.US,D,20120504,000000,2.01,2.01,1.96,2.01,29220,0
+EDAP.US,D,20120507,000000,1.97,2.08,1.97,2.08,5338,0
+EDAP.US,D,20120508,000000,2.1,2.1,1.93,2.01,49634,0
+EDAP.US,D,20120509,000000,1.95,1.95,1.75,1.83,125782,0
+EDAP.US,D,20120510,000000,1.84,1.9,1.8,1.81,59735,0
+EDAP.US,D,20120511,000000,1.75,1.9,1.75,1.87,33349,0
+EDAP.US,D,20120514,000000,1.87,2,1.82,1.88,103012,0
+EDAP.US,D,20120515,000000,1.92,1.99,1.84,1.99,29968,0
+EDAP.US,D,20120516,000000,1.99,1.99,1.68,1.81,183176,0
+EDAP.US,D,20120517,000000,1.77,1.81,1.69,1.7,39880,0
+EDAP.US,D,20120518,000000,1.65,1.85,1.64,1.8,57825,0
+EDAP.US,D,20120521,000000,1.88,1.89,1.72,1.83,39089,0
+EDAP.US,D,20120522,000000,1.81,1.88,1.7,1.85,19222,0
+EDAP.US,D,20120523,000000,1.76,1.86,1.73,1.86,20631,0
+EDAP.US,D,20120524,000000,1.73,1.85,1.73,1.85,4015,0
+EDAP.US,D,20120525,000000,1.82,1.82,1.79,1.8,5400,0
+EDAP.US,D,20120529,000000,1.75,1.89,1.74,1.87,39359,0
+EDAP.US,D,20120531,000000,1.84,1.89,1.83,1.83,17972,0
+EDAP.US,D,20120601,000000,1.81,1.86,1.76,1.76,21756,0
+EDAP.US,D,20120604,000000,1.79,1.85,1.73,1.76,9032,0
+EDAP.US,D,20120605,000000,1.88,1.98,1.8,1.81,26874,0
+EDAP.US,D,20120606,000000,1.89,2.03,1.75,2,77978,0
+EDAP.US,D,20120607,000000,2.1,2.21,2,2.01,113019,0
+EDAP.US,D,20120608,000000,2.14,2.15,2.04,2.14,54576,0
+EDAP.US,D,20120611,000000,2.16,2.16,2.07,2.09,26957,0
+EDAP.US,D,20120612,000000,2.03,2.12,2,2.09,33500,0
+EDAP.US,D,20120613,000000,2.09,2.09,1.9,1.95,47580,0
+EDAP.US,D,20120614,000000,1.96,2.05,1.96,2.02,12839,0
+EDAP.US,D,20120615,000000,2.04,2.05,1.86,1.94,19258,0
+EDAP.US,D,20120618,000000,1.96,1.96,1.9,1.91,7150,0
+EDAP.US,D,20120619,000000,1.9,1.95,1.76,1.88,21507,0
+EDAP.US,D,20120620,000000,1.9,1.91,1.84,1.9,6300,0
+EDAP.US,D,20120621,000000,1.91,1.91,1.85,1.9,48468,0
+EDAP.US,D,20120622,000000,1.9,1.9,1.81,1.84,23274,0
+EDAP.US,D,20120625,000000,1.9,1.91,1.86,1.91,6387,0
+EDAP.US,D,20120626,000000,1.9,1.9,1.81,1.86,44209,0
+EDAP.US,D,20120627,000000,1.84,1.89,1.82,1.89,6800,0
+EDAP.US,D,20120628,000000,1.87,1.87,1.8,1.8,19867,0
+EDAP.US,D,20120629,000000,1.85,1.94,1.85,1.94,21656,0
+EDAP.US,D,20120702,000000,1.94,1.94,1.83,1.91,14200,0
+EDAP.US,D,20120703,000000,1.9,1.91,1.85,1.854,24600,0
+EDAP.US,D,20120705,000000,1.89,1.96,1.81,1.81,48980,0
+EDAP.US,D,20120706,000000,1.81,1.95,1.81,1.91,21068,0
+EDAP.US,D,20120709,000000,1.82,1.95,1.81,1.93,16890,0
+EDAP.US,D,20120710,000000,1.9,1.94,1.81,1.85,28725,0
+EDAP.US,D,20120711,000000,1.9,1.9,1.84,1.9,26944,0
+EDAP.US,D,20120712,000000,1.83,1.95,1.83,1.95,17555,0
+EDAP.US,D,20120713,000000,1.9,2,1.87,1.95,19896,0
+EDAP.US,D,20120716,000000,2,2,1.84,1.87,22000,0
+EDAP.US,D,20120717,000000,1.91,1.9995,1.84,1.85,25542,0
+EDAP.US,D,20120718,000000,1.89,2,1.85,1.88,17796,0
+EDAP.US,D,20120719,000000,1.89,1.9,1.85,1.86,7364,0
+EDAP.US,D,20120720,000000,1.84,1.94,1.83,1.87,16161,0
+EDAP.US,D,20120723,000000,1.84,1.87,1.76,1.78,49571,0
+EDAP.US,D,20120724,000000,1.86,1.86,1.7,1.74,95822,0
+EDAP.US,D,20120725,000000,1.9,1.98,1.77,1.77,68832,0
+EDAP.US,D,20120726,000000,1.78,1.84,1.75,1.76,61879,0
+EDAP.US,D,20120727,000000,1.75,1.76,1.64,1.67,123688,0
+EDAP.US,D,20120730,000000,1.67,1.74,1.65,1.67,34833,0
+EDAP.US,D,20120731,000000,1.69,1.76,1.69,1.72,17926,0
+EDAP.US,D,20120801,000000,1.76,1.76,1.67,1.67,21873,0
+EDAP.US,D,20120802,000000,1.67,1.71,1.65,1.65,36039,0
+EDAP.US,D,20120803,000000,1.67,1.71,1.6,1.65,17305,0
+EDAP.US,D,20120806,000000,1.65,1.688,1.65,1.66,6526,0
+EDAP.US,D,20120807,000000,1.7,1.76,1.66,1.7,47469,0
+EDAP.US,D,20120808,000000,1.66,1.7799,1.61,1.65,59058,0
+EDAP.US,D,20120809,000000,1.69,1.699,1.63,1.66,5624,0
+EDAP.US,D,20120810,000000,1.65,1.71,1.61,1.69,19256,0
+EDAP.US,D,20120813,000000,1.65,1.73,1.63,1.7,20102,0
+EDAP.US,D,20120814,000000,1.7089,1.71,1.675,1.7,25900,0
+EDAP.US,D,20120815,000000,1.62,1.77,1.62,1.71,10638,0
+EDAP.US,D,20120816,000000,1.74,1.84,1.66,1.78,41756,0
+EDAP.US,D,20120817,000000,1.85,1.92,1.81,1.92,104425,0
+EDAP.US,D,20120820,000000,1.94,2.1,1.94,2,48214,0
+EDAP.US,D,20120821,000000,2.02,2.14,1.9402,2.0489,76269,0
+EDAP.US,D,20120822,000000,2.1,2.1,1.94,1.94,19269,0
+EDAP.US,D,20120823,000000,1.95,1.99,1.9499,1.99,31586,0
+EDAP.US,D,20120824,000000,1.92,1.99,1.91,1.93,7634,0
+EDAP.US,D,20120827,000000,1.9,1.96,1.9,1.94,21368,0
+EDAP.US,D,20120828,000000,1.94,2.08,1.94,2.07,25857,0
+EDAP.US,D,20120829,000000,2.09,2.1492,1.978,2.1,20242,0
+EDAP.US,D,20120830,000000,2.2,2.2,1.89,1.89,71410,0
+EDAP.US,D,20120831,000000,1.95,1.95,1.74,1.83,143723,0
+EDAP.US,D,20120904,000000,1.8001,1.8672,1.7417,1.75,30050,0
+EDAP.US,D,20120905,000000,1.7988,1.88,1.7672,1.85,17800,0
+EDAP.US,D,20120906,000000,1.87,1.87,1.75,1.77,6020,0
+EDAP.US,D,20120907,000000,1.78,1.82,1.74,1.82,12259,0
+EDAP.US,D,20120910,000000,1.82,1.8301,1.7899,1.79,61226,0
+EDAP.US,D,20120911,000000,1.78,1.7998,1.71,1.75,24898,0
+EDAP.US,D,20120912,000000,1.75,1.76,1.7,1.73,21935,0
+EDAP.US,D,20120913,000000,1.7001,1.8,1.7001,1.8,21398,0
+EDAP.US,D,20120914,000000,1.75,1.8,1.71,1.71,30360,0
+EDAP.US,D,20120917,000000,1.71,1.71,1.64,1.64,96500,0
+EDAP.US,D,20120918,000000,1.66,1.77,1.66,1.76,25690,0
+EDAP.US,D,20120919,000000,1.76,1.76,1.65,1.65,71787,0
+EDAP.US,D,20120920,000000,1.63,1.71,1.63,1.67,7800,0
+EDAP.US,D,20120921,000000,1.65,1.73,1.63,1.65,76949,0
+EDAP.US,D,20120924,000000,1.65,1.7194,1.6466,1.7,42574,0
+EDAP.US,D,20120925,000000,1.72,1.7403,1.71,1.72,24288,0
+EDAP.US,D,20120926,000000,1.7,1.74,1.7,1.73,2474,0
+EDAP.US,D,20120927,000000,1.6812,1.74,1.674,1.69,9512,0
+EDAP.US,D,20120928,000000,1.73,1.73,1.7044,1.71,4175,0
+EDAP.US,D,20121001,000000,1.71,1.73,1.6796,1.72,11580,0
+EDAP.US,D,20121002,000000,1.7,1.92,1.7,1.89,205184,0
+EDAP.US,D,20121003,000000,1.92,1.99,1.9,1.95,51920,0
+EDAP.US,D,20121004,000000,1.84,1.9,1.84,1.9,10660,0
+EDAP.US,D,20121005,000000,1.77,1.93,1.77,1.82,12200,0
+EDAP.US,D,20121008,000000,1.77,1.9,1.77,1.9,65103,0
+EDAP.US,D,20121009,000000,1.9,1.9,1.85,1.8501,4850,0
+EDAP.US,D,20121010,000000,1.87,1.8716,1.76,1.81,67467,0
+EDAP.US,D,20121011,000000,1.79,1.82,1.76,1.76,11440,0
+EDAP.US,D,20121012,000000,1.79,1.8,1.75,1.76,40830,0
+EDAP.US,D,20121015,000000,1.74,1.7999,1.65,1.72,27820,0
+EDAP.US,D,20121016,000000,1.72,1.88,1.72,1.73,28778,0
+EDAP.US,D,20121017,000000,1.8,1.85,1.7318,1.76,6750,0
+EDAP.US,D,20121018,000000,1.76,1.839,1.73,1.8299,19200,0
+EDAP.US,D,20121019,000000,1.79,1.839,1.75,1.79,12570,0
+EDAP.US,D,20121022,000000,1.7,1.8,1.7,1.76,24712,0
+EDAP.US,D,20121023,000000,1.78,1.8,1.72,1.72,6421,0
+EDAP.US,D,20121024,000000,1.7501,1.7501,1.72,1.7428,5305,0
+EDAP.US,D,20121025,000000,1.78,1.84,1.7608,1.83,12594,0
+EDAP.US,D,20121026,000000,1.8,1.84,1.78,1.8,6700,0
+EDAP.US,D,20121031,000000,1.79,1.8054,1.67,1.78,25794,0
+EDAP.US,D,20121101,000000,1.74,1.74,1.72,1.72,7795,0
+EDAP.US,D,20121102,000000,1.72,1.76,1.72,1.76,5897,0
+EDAP.US,D,20121105,000000,1.75,1.75,1.732,1.732,519,0
+EDAP.US,D,20121106,000000,1.72,1.82,1.72,1.7999,15914,0
+EDAP.US,D,20121107,000000,1.73,1.84,1.73,1.7999,7825,0
+EDAP.US,D,20121108,000000,1.77,1.86,1.77,1.8199,11981,0
+EDAP.US,D,20121109,000000,1.75,1.8399,1.7499,1.8399,32986,0
+EDAP.US,D,20121112,000000,1.83,1.83,1.73,1.77,20972,0
+EDAP.US,D,20121113,000000,1.79,1.8499,1.74,1.78,6200,0
+EDAP.US,D,20121114,000000,1.79,1.7901,1.67,1.7678,46323,0
+EDAP.US,D,20121115,000000,1.72,1.77,1.67,1.7699,13962,0
+EDAP.US,D,20121116,000000,1.68,1.87,1.68,1.72,47200,0
+EDAP.US,D,20121119,000000,1.7501,1.8,1.72,1.7328,48485,0
+EDAP.US,D,20121120,000000,1.78,1.78,1.71,1.73,31871,0
+EDAP.US,D,20121121,000000,1.72,1.75,1.69,1.7,57412,0
+EDAP.US,D,20121123,000000,1.68,1.72,1.67,1.68,9174,0
+EDAP.US,D,20121126,000000,1.7,1.73,1.65,1.66,46500,0
+EDAP.US,D,20121127,000000,1.65,1.7,1.64,1.64,26400,0
+EDAP.US,D,20121128,000000,1.7,1.7,1.6497,1.65,19446,0
+EDAP.US,D,20121129,000000,1.68,1.7,1.64,1.64,27140,0
+EDAP.US,D,20121130,000000,1.64,1.65,1.64,1.64,5732,0
+EDAP.US,D,20121203,000000,1.64,1.69,1.62,1.69,19180,0
+EDAP.US,D,20121204,000000,1.64,1.69,1.6,1.66,40295,0
+EDAP.US,D,20121205,000000,1.61,1.68,1.52,1.55,127880,0
+EDAP.US,D,20121206,000000,1.58,1.6,1.48,1.5799,21006,0
+EDAP.US,D,20121207,000000,1.5601,1.5601,1.5001,1.51,27994,0
+EDAP.US,D,20121210,000000,1.49,1.5,1.4302,1.49,22320,0
+EDAP.US,D,20121211,000000,1.54,1.55,1.5,1.55,13012,0
+EDAP.US,D,20121212,000000,1.53,1.64,1.45,1.54,149300,0
+EDAP.US,D,20121213,000000,1.51,1.5799,1.44,1.47,79580,0
+EDAP.US,D,20121214,000000,1.47,1.5299,1.45,1.5299,45250,0
+EDAP.US,D,20121217,000000,1.5,1.57,1.49,1.57,73287,0
+EDAP.US,D,20121218,000000,1.55,1.59,1.55,1.5899,56312,0
+EDAP.US,D,20121219,000000,1.6,2.08,1.6,2,840401,0
+EDAP.US,D,20121220,000000,2,2.1416,1.9,1.99,374745,0
+EDAP.US,D,20121221,000000,2,2.01,1.9,1.97,40842,0
+EDAP.US,D,20121224,000000,1.99,2.29,1.9499,2.15,268576,0
+EDAP.US,D,20121226,000000,2.24,2.35,2.14,2.23,244122,0
+EDAP.US,D,20121227,000000,2.34,2.34,2,2.1,153751,0
+EDAP.US,D,20121228,000000,2.12,2.1712,1.91,2.02,125938,0
+EDAP.US,D,20121231,000000,2.05,2.1204,1.94,2.04,64813,0
+EDAP.US,D,20130102,000000,2.13,2.13,1.98,2.1,117656,0
+EDAP.US,D,20130103,000000,2.13,2.4,2.1,2.36,652056,0
+EDAP.US,D,20130104,000000,2.4,2.74,2.36,2.61,503834,0
+EDAP.US,D,20130107,000000,2.5,2.75,2.5,2.59,265700,0
+EDAP.US,D,20130108,000000,2.68,2.68,2.4601,2.5,126287,0
+EDAP.US,D,20130109,000000,2.53,2.53,2.25,2.41,172559,0
+EDAP.US,D,20130110,000000,2.36,2.72,2.36,2.69,205693,0
+EDAP.US,D,20130111,000000,2.72,2.94,2.65,2.77,630824,0
+EDAP.US,D,20130114,000000,2.81,2.9,2.75,2.84,140745,0
+EDAP.US,D,20130115,000000,2.82,2.85,2.63,2.69,122951,0
+EDAP.US,D,20130116,000000,2.7,2.72,2.62,2.69,77980,0
+EDAP.US,D,20130117,000000,2.7,2.75,2.55,2.55,60295,0
+EDAP.US,D,20130118,000000,2.59,2.83,2.59,2.7,86612,0
+EDAP.US,D,20130122,000000,2.7,3.05,2.7,2.82,473810,0
+EDAP.US,D,20130123,000000,2.9,2.92,2.77,2.82,173532,0
+EDAP.US,D,20130124,000000,2.81,2.81,2.7,2.79,73164,0
+EDAP.US,D,20130125,000000,2.72,2.85,2.67,2.68,122076,0
+EDAP.US,D,20130128,000000,2.651,2.7584,2.61,2.7482,58800,0
+EDAP.US,D,20130129,000000,2.75,2.82,2.62,2.82,59506,0
+EDAP.US,D,20130130,000000,2.82,2.82,2.57,2.66,126498,0
+EDAP.US,D,20130131,000000,2.56,2.64,2.4,2.58,284209,0
+EDAP.US,D,20130201,000000,2.81,3.04,2.72,3.04,1493304,0
+EDAP.US,D,20130204,000000,3,3.46,3,3.38,865635,0
+EDAP.US,D,20130205,000000,3.4,3.6,3.4,3.49,515057,0
+EDAP.US,D,20130206,000000,3.49,3.49,3.2,3.35,209513,0
+EDAP.US,D,20130207,000000,3.33,3.33,3.21,3.31,89064,0
+EDAP.US,D,20130208,000000,3.35,3.65,3.35,3.45,305723,0
+EDAP.US,D,20130211,000000,3.46,3.55,3.32,3.44,89292,0
+EDAP.US,D,20130212,000000,3.4,3.4228,3.22,3.29,136241,0
+EDAP.US,D,20130213,000000,3.28,3.3,3.09,3.15,180217,0
+EDAP.US,D,20130214,000000,3.15,3.15,3.04,3.1,121083,0
+EDAP.US,D,20130215,000000,3.05,3.1,3,3.0799,150444,0
+EDAP.US,D,20130219,000000,3.07,3.08,2.96,2.96,149274,0
+EDAP.US,D,20130220,000000,2.92,3.0702,2.81,2.98,217989,0
+EDAP.US,D,20130221,000000,2.96,2.99,2.84,2.89,98801,0
+EDAP.US,D,20130222,000000,3.05,3.89,3.05,3.42,1915372,0
+EDAP.US,D,20130225,000000,3.6,4.14,3.17,4.09,2043370,0
+EDAP.US,D,20130226,000000,4.2,4.64,3.85,4.37,1797946,0
+EDAP.US,D,20130227,000000,4.4,4.55,4.15,4.24,449669,0
+EDAP.US,D,20130228,000000,4.25,4.36,4.01,4.08,288719,0
+EDAP.US,D,20130301,000000,4.16,4.2399,3.85,4.12,403111,0
+EDAP.US,D,20130304,000000,4.33,4.38,4.02,4.22,184846,0
+EDAP.US,D,20130305,000000,4.4,4.6,4.22,4.28,742453,0
+EDAP.US,D,20130306,000000,4.28,4.4099,4.21,4.31,162147,0
+EDAP.US,D,20130307,000000,4.7,4.94,4.45,4.65,1158121,0
+EDAP.US,D,20130308,000000,4.69,4.76,4.48,4.52,198792,0
+EDAP.US,D,20130311,000000,4.55,4.5899,4.37,4.45,191343,0
+EDAP.US,D,20130312,000000,4.43,4.43,4.17,4.2,190398,0
+EDAP.US,D,20130313,000000,4.13,4.34,4.1,4.3,103700,0
+EDAP.US,D,20130314,000000,4.32,4.74,4.31,4.62,399660,0
+EDAP.US,D,20130315,000000,4.66,4.69,4.465,4.55,162148,0
+EDAP.US,D,20130318,000000,4.43,4.58,4.36,4.43,228390,0
+EDAP.US,D,20130319,000000,4.47,4.47,4.23,4.29,151356,0
+EDAP.US,D,20130320,000000,4.32,4.48,4.22,4.34,130232,0
+EDAP.US,D,20130321,000000,4.28,4.34,4.12,4.21,146441,0
+EDAP.US,D,20130322,000000,4.11,4.22,4.11,4.2,133674,0
+EDAP.US,D,20130325,000000,4.2,4.21,4.11,4.17,107495,0
+EDAP.US,D,20130326,000000,4.17,4.17,3.9806,4.08,240611,0
+EDAP.US,D,20130327,000000,4.014,4.16,4.014,4.02,68645,0
+EDAP.US,D,20130328,000000,4.23,4.23,4.05,4.17,164390,0
+EDAP.US,D,20130401,000000,4.14,4.15,3.96,4.12,206262,0
+EDAP.US,D,20130402,000000,4.12,4.1531,3.84,3.93,352317,0
+EDAP.US,D,20130403,000000,3.9,3.919,3.6,3.64,364105,0
+EDAP.US,D,20130404,000000,3.68,3.68,3.28,3.6,406391,0
+EDAP.US,D,20130405,000000,3.62,3.7,3.6,3.7,94099,0
+EDAP.US,D,20130408,000000,3.75,3.86,3.75,3.83,95849,0
+EDAP.US,D,20130409,000000,3.83,4.05,3.75,3.84,141886,0
+EDAP.US,D,20130410,000000,3.8,3.839,3.7299,3.8,35293,0
+EDAP.US,D,20130411,000000,3.82,3.89,3.81,3.82,60023,0
+EDAP.US,D,20130412,000000,3.8,3.82,3.66,3.7,64670,0
+EDAP.US,D,20130415,000000,3.66,3.66,3.44,3.56,120092,0
+EDAP.US,D,20130416,000000,3.46,3.57,3.3101,3.54,109783,0
+EDAP.US,D,20130417,000000,3.47,3.57,3.28,3.33,115286,0
+EDAP.US,D,20130418,000000,3.31,3.83,3.31,3.59,195897,0
+EDAP.US,D,20130419,000000,3.6899,3.6899,3.41,3.53,39630,0
+EDAP.US,D,20130422,000000,3.56,3.8,3.42,3.48,81378,0
+EDAP.US,D,20130423,000000,3.5119,3.5919,3.46,3.51,18078,0
+EDAP.US,D,20130424,000000,3.45,3.68,3.45,3.53,36498,0
+EDAP.US,D,20130425,000000,3.6699,3.6699,3.5,3.53,33976,0
+EDAP.US,D,20130426,000000,3.4501,3.6699,3.4501,3.61,17700,0
+EDAP.US,D,20130429,000000,3.64,3.7,3.53,3.62,38270,0
+EDAP.US,D,20130430,000000,3.65,3.95,3.55,3.8,203331,0
+EDAP.US,D,20130501,000000,3.8,3.9399,3.75,3.78,87028,0
+EDAP.US,D,20130502,000000,3.79,3.91,3.67,3.76,54456,0
+EDAP.US,D,20130503,000000,3.82,3.93,3.8,3.88,116044,0
+EDAP.US,D,20130506,000000,3.85,3.88,3.75,3.8,25360,0
+EDAP.US,D,20130507,000000,3.7501,3.7999,3.62,3.67,51467,0
+EDAP.US,D,20130508,000000,3.55,3.74,3.55,3.5964,56154,0
+EDAP.US,D,20130509,000000,3.56,3.62,3.54,3.54,45334,0
+EDAP.US,D,20130510,000000,3.55,3.6799,3.55,3.65,35595,0
+EDAP.US,D,20130513,000000,3.57,3.65,3.55,3.61,60495,0
+EDAP.US,D,20130514,000000,3.65,3.79,3.5801,3.69,46622,0
+EDAP.US,D,20130515,000000,3.65,3.74,3.6,3.74,50077,0
+EDAP.US,D,20130516,000000,3.79,4.19,3.56,3.77,129824,0
+EDAP.US,D,20130517,000000,3.85,4.18,3.81,4.18,259813,0
+EDAP.US,D,20130520,000000,4.3,4.48,4.271,4.44,234806,0
+EDAP.US,D,20130521,000000,4.09,4.1,4.02,4.06,409442,0
+EDAP.US,D,20130522,000000,4.09,4.09,3.8631,3.9,248446,0
+EDAP.US,D,20130523,000000,3.81,3.85,3.5,3.7,191362,0
+EDAP.US,D,20130524,000000,3.51,3.9,3.51,3.7499,65739,0
+EDAP.US,D,20130528,000000,3.83,3.97,3.76,3.96,190820,0
+EDAP.US,D,20130529,000000,3.96,3.964,3.78,3.8799,96913,0
+EDAP.US,D,20130530,000000,3.9,3.95,3.762,3.81,65448,0
+EDAP.US,D,20130531,000000,3.9,3.9,3.73,3.86,102092,0
+EDAP.US,D,20130603,000000,3.9,3.9,3.8,3.81,68292,0
+EDAP.US,D,20130604,000000,3.89,3.89,3.8,3.82,63205,0
+EDAP.US,D,20130605,000000,3.82,3.85,3.61,3.68,84476,0
+EDAP.US,D,20130606,000000,3.73,3.84,3.651,3.7,25792,0
+EDAP.US,D,20130607,000000,3.66,3.7799,3.65,3.67,43028,0
+EDAP.US,D,20130610,000000,3.8176,3.8176,3.6701,3.7,36496,0
+EDAP.US,D,20130611,000000,3.672,3.7,3.6499,3.6632,36327,0
+EDAP.US,D,20130612,000000,3.79,3.79,3.6,3.61,18154,0
+EDAP.US,D,20130613,000000,3.6499,3.6776,3.6,3.675,20291,0
+EDAP.US,D,20130614,000000,3.84,3.84,3.01,3.15,911583,0
+EDAP.US,D,20130617,000000,3.15,3.196,2.63,2.68,896020,0
+EDAP.US,D,20130618,000000,2.84,2.95,2.7,2.89,360290,0
+EDAP.US,D,20130619,000000,2.9,2.91,2.8,2.83,98040,0
+EDAP.US,D,20130620,000000,2.79,2.86,2.64,2.7,130528,0
+EDAP.US,D,20130621,000000,2.71,2.839,2.7,2.76,79387,0
+EDAP.US,D,20130624,000000,2.76,2.7899,2.65,2.72,78095,0
+EDAP.US,D,20130625,000000,2.76,2.83,2.65,2.69,64258,0
+EDAP.US,D,20130626,000000,2.7799,2.7799,2.65,2.68,31180,0
+EDAP.US,D,20130627,000000,2.66,2.75,2.66,2.73,24978,0
+EDAP.US,D,20130628,000000,2.72,2.75,2.7,2.72,18297,0
+EDAP.US,D,20130701,000000,2.72,2.7699,2.7,2.7199,34604,0
+EDAP.US,D,20130702,000000,2.74,2.82,2.71,2.77,57639,0
+EDAP.US,D,20130703,000000,2.79,2.79,2.7001,2.74,8840,0
+EDAP.US,D,20130705,000000,2.79,2.79,2.7,2.78,87838,0
+EDAP.US,D,20130708,000000,2.83,2.8475,2.75,2.81,75178,0
+EDAP.US,D,20130709,000000,2.8799,2.8799,2.72,2.73,61832,0
+EDAP.US,D,20130710,000000,2.73,2.79,2.7,2.75,67373,0
+EDAP.US,D,20130711,000000,2.8,2.8,2.7,2.75,46538,0
+EDAP.US,D,20130712,000000,2.71,2.8,2.7,2.7,33050,0
+EDAP.US,D,20130715,000000,2.62,2.79,2.62,2.71,30342,0
+EDAP.US,D,20130716,000000,2.69,2.71,2.64,2.65,54980,0
+EDAP.US,D,20130717,000000,2.64,2.7182,2.55,2.67,25264,0
+EDAP.US,D,20130718,000000,2.63,2.725,2.5501,2.6399,29549,0
+EDAP.US,D,20130719,000000,2.55,2.62,2.51,2.62,45367,0
+EDAP.US,D,20130722,000000,2.6,2.6,2.51,2.52,73012,0
+EDAP.US,D,20130723,000000,2.51,2.589,2.5,2.55,61281,0
+EDAP.US,D,20130724,000000,2.57,2.57,2.49,2.51,22620,0
+EDAP.US,D,20130725,000000,2.49,2.64,2.48,2.61,50268,0
+EDAP.US,D,20130726,000000,2.6002,2.8355,2.6002,2.81,57874,0
+EDAP.US,D,20130729,000000,2.83,2.96,2.7201,2.84,51101,0
+EDAP.US,D,20130730,000000,2.8,2.9181,2.66,2.7425,48581,0
+EDAP.US,D,20130731,000000,2.75,2.75,2.601,2.66,23840,0
+EDAP.US,D,20130801,000000,2.735,2.83,2.64,2.7365,24426,0
+EDAP.US,D,20130802,000000,2.66,2.7,2.56,2.6498,41182,0
+EDAP.US,D,20130805,000000,2.68,2.73,2.6,2.61,43250,0
+EDAP.US,D,20130806,000000,2.65,2.8,2.58,2.65,22636,0
+EDAP.US,D,20130807,000000,2.73,2.73,2.55,2.65,80335,0
+EDAP.US,D,20130808,000000,2.65,2.71,2.63,2.63,32500,0
+EDAP.US,D,20130809,000000,2.662,2.662,2.51,2.54,170158,0
+EDAP.US,D,20130812,000000,2.51,2.75,2.51,2.64,35624,0
+EDAP.US,D,20130813,000000,2.69,2.735,2.6,2.61,25220,0
+EDAP.US,D,20130814,000000,2.6775,2.6775,2.55,2.591,42322,0
+EDAP.US,D,20130815,000000,2.6,2.6594,2.5,2.5299,49009,0
+EDAP.US,D,20130816,000000,2.54,2.5448,2.5,2.5448,43863,0
+EDAP.US,D,20130819,000000,2.53,2.5747,2.48,2.496,41491,0
+EDAP.US,D,20130820,000000,2.5,2.5,2.38,2.4599,69000,0
+EDAP.US,D,20130821,000000,2.42,2.58,2.4065,2.5325,31298,0
+EDAP.US,D,20130822,000000,2.52,2.6,2.41,2.6,6866,0
+EDAP.US,D,20130823,000000,2.42,2.65,2.42,2.63,56335,0
+EDAP.US,D,20130826,000000,2.61,2.7,2.56,2.68,42722,0
+EDAP.US,D,20130827,000000,2.65,2.68,2.53,2.6,51165,0
+EDAP.US,D,20130828,000000,2.5901,2.5901,2.4,2.42,122951,0
+EDAP.US,D,20130829,000000,2.38,2.5885,2.38,2.49,89526,0
+EDAP.US,D,20130830,000000,2.45,2.56,2.41,2.4847,37120,0
+EDAP.US,D,20130903,000000,2.49,2.63,2.42,2.45,29781,0
+EDAP.US,D,20130904,000000,2.48,2.55,2.42,2.47,5250,0
+EDAP.US,D,20130905,000000,2.5,2.56,2.45,2.47,67890,0
+EDAP.US,D,20130906,000000,2.6095,2.6095,2.45,2.5,85774,0
+EDAP.US,D,20130909,000000,2.705,2.705,2.499,2.64,46320,0
+EDAP.US,D,20130910,000000,2.678,2.6795,2.53,2.57,38733,0
+EDAP.US,D,20130911,000000,2.647,2.647,2.45,2.49,73682,0
+EDAP.US,D,20130912,000000,2.5025,2.5099,2.46,2.47,29587,0
+EDAP.US,D,20130913,000000,2.46,2.57,2.46,2.46,39514,0
+EDAP.US,D,20130916,000000,2.48,2.6,2.46,2.46,20765,0
+EDAP.US,D,20130917,000000,2.55,2.62,2.5,2.55,42762,0
+EDAP.US,D,20130918,000000,2.6205,2.65,2.5276,2.57,11520,0
+EDAP.US,D,20130919,000000,2.52,2.6205,2.5,2.55,41683,0
+EDAP.US,D,20130920,000000,2.53,2.59,2.5,2.52,40594,0
+EDAP.US,D,20130923,000000,2.5095,2.5095,2.42,2.43,82602,0
+EDAP.US,D,20130924,000000,2.41,2.49,2.4,2.44,32900,0
+EDAP.US,D,20130925,000000,2.49,2.5,2.42,2.46,15400,0
+EDAP.US,D,20130926,000000,2.45,2.59,2.45,2.55,53300,0
+EDAP.US,D,20130927,000000,2.53,2.57,2.5,2.54,23212,0
+EDAP.US,D,20130930,000000,2.54,2.56,2.51,2.53,8174,0
+EDAP.US,D,20131001,000000,2.55,2.58,2.5,2.51,39514,0
+EDAP.US,D,20131002,000000,2.53,2.85,2.5,2.8,269700,0
+EDAP.US,D,20131003,000000,2.85,3.48,2.83,3.42,1262500,0
+EDAP.US,D,20131004,000000,3.38,3.38,3.08,3.15,313650,0
+EDAP.US,D,20131007,000000,3.16,3.33,2.9,2.98,157700,0
+EDAP.US,D,20131008,000000,2.95,2.96,2.65,2.83,233600,0
+EDAP.US,D,20131009,000000,2.8,2.84,2.7,2.76,92500,0
+EDAP.US,D,20131010,000000,2.77,2.8999,2.711,2.78,64382,0
+EDAP.US,D,20131011,000000,2.86,2.9625,2.7,2.76,155063,0
+EDAP.US,D,20131014,000000,2.73,2.77,2.7,2.71,34278,0
+EDAP.US,D,20131015,000000,2.65,2.77,2.65,2.68,66270,0
+EDAP.US,D,20131016,000000,2.7,2.75,2.61,2.65,58887,0
+EDAP.US,D,20131017,000000,2.61,2.8,2.6,2.74,77600,0
+EDAP.US,D,20131018,000000,2.78,2.78,2.68,2.7,32200,0
+EDAP.US,D,20131021,000000,2.67,2.77,2.6,2.62,45200,0
+EDAP.US,D,20131022,000000,2.69,2.69,2.58,2.62,128700,0
+EDAP.US,D,20131023,000000,2.64,2.64,2.58,2.6,49000,0
+EDAP.US,D,20131024,000000,2.62,2.65,2.57,2.6,64900,0
+EDAP.US,D,20131025,000000,2.6,2.6,2.57,2.57,36300,0
+EDAP.US,D,20131028,000000,2.59,2.81,2.58,2.66,92200,0
+EDAP.US,D,20131029,000000,2.75,2.8,2.68,2.78,57800,0
+EDAP.US,D,20131030,000000,2.89,2.89,2.62,2.69,87900,0
+EDAP.US,D,20131031,000000,2.69,2.7699,2.6,2.62,44841,0
+EDAP.US,D,20131101,000000,2.68,2.68,2.57,2.66,45400,0
+EDAP.US,D,20131104,000000,2.78,2.78,2.58,2.6,23900,0
+EDAP.US,D,20131105,000000,2.56,2.66,2.56,2.6401,39530,0
+EDAP.US,D,20131106,000000,2.67,2.69,2.57,2.62,59500,0
+EDAP.US,D,20131107,000000,2.69,2.69,2.56,2.59,19200,0
+EDAP.US,D,20131108,000000,2.58,2.71,2.56,2.61,34600,0
+EDAP.US,D,20131111,000000,2.5666,2.6299,2.55,2.6,48234,0
+EDAP.US,D,20131112,000000,2.56,2.6068,2.55,2.59,17500,0
+EDAP.US,D,20131113,000000,2.58,2.61,2.56,2.6,28395,0
+EDAP.US,D,20131114,000000,2.55,2.6,2.55,2.57,31100,0
+EDAP.US,D,20131115,000000,2.57,2.67,2.57,2.64,60200,0
+EDAP.US,D,20131118,000000,2.59,2.63,2.55,2.6,267200,0
+EDAP.US,D,20131119,000000,2.55,2.6799,2.55,2.57,68600,0
+EDAP.US,D,20131120,000000,2.6,2.62,2.55,2.55,39200,0
+EDAP.US,D,20131121,000000,2.56,2.75,2.56,2.6,27800,0
+EDAP.US,D,20131122,000000,2.71,2.71,2.56,2.57,56500,0
+EDAP.US,D,20131125,000000,2.55,2.57,2.52,2.53,131800,0
+EDAP.US,D,20131126,000000,2.56,2.68,2.55,2.66,65300,0
+EDAP.US,D,20131127,000000,2.69,2.81,2.69,2.79,73400,0
+EDAP.US,D,20131129,000000,2.8,2.8594,2.74,2.8284,18160,0
+EDAP.US,D,20131202,000000,2.86,2.99,2.84,2.85,116600,0
+EDAP.US,D,20131203,000000,2.9,2.94,2.85,2.88,49300,0
+EDAP.US,D,20131204,000000,2.9,2.95,2.85,2.87,105991,0
+EDAP.US,D,20131205,000000,2.9,2.9,2.75,2.78,61590,0
+EDAP.US,D,20131206,000000,2.77,2.83,2.71,2.8,26400,0
+EDAP.US,D,20131209,000000,2.83,2.86,2.75,2.79,30300,0
+EDAP.US,D,20131210,000000,2.9,3.12,2.82,2.98,283100,0
+EDAP.US,D,20131211,000000,2.99,3.05,2.87,2.98,114900,0
+EDAP.US,D,20131212,000000,2.97,3,2.97,2.97,39200,0
+EDAP.US,D,20131213,000000,2.97,3.04,2.97,2.98,42000,0
+EDAP.US,D,20131216,000000,3.04,3.09,2.97,3,39400,0
+EDAP.US,D,20131217,000000,3.05,3.05,2.98,2.98,28756,0
+EDAP.US,D,20131218,000000,3,3.09,3,3.03,82300,0
+EDAP.US,D,20131219,000000,3.04,3.06,3.03,3.06,48200,0
+EDAP.US,D,20131220,000000,3.06,3.07,3.02,3.02,195900,0
+EDAP.US,D,20131223,000000,3.03,3.09,3,3.05,56100,0
+EDAP.US,D,20131224,000000,3.0899,3.0899,3.04,3.0698,14965,0
+EDAP.US,D,20131226,000000,3.09,3.09,3.05,3.06,40500,0
+EDAP.US,D,20131227,000000,3.09,3.09,3.03,3.03,83700,0
+EDAP.US,D,20131230,000000,3.03,3.06,2.93,2.95,110200,0
+EDAP.US,D,20131231,000000,2.92,3,2.91,2.95,62100,0
+EDAP.US,D,20140102,000000,2.91,2.98,2.87,2.93,82621,0
+EDAP.US,D,20140103,000000,2.95,3,2.93,2.9601,31780,0
+EDAP.US,D,20140106,000000,3.08,3.08,2.96,3.03,53400,0
+EDAP.US,D,20140107,000000,3.05,3.08,3,3.01,57600,0
+EDAP.US,D,20140108,000000,2.99,2.99,2.95,2.97,41900,0
+EDAP.US,D,20140109,000000,3,3,2.92,2.97,62200,0
+EDAP.US,D,20140110,000000,2.93,3.39,2.93,3.3,269500,0
+EDAP.US,D,20140113,000000,3.38,3.38,3.11,3.12,166700,0
+EDAP.US,D,20140114,000000,3.23,3.25,3.15,3.17,53100,0
+EDAP.US,D,20140115,000000,3.25,3.27,3.2,3.24,54800,0
+EDAP.US,D,20140116,000000,3.27,3.4,3.27,3.34,163292,0
+EDAP.US,D,20140117,000000,3.31,3.4,3.3,3.34,92000,0
+EDAP.US,D,20140121,000000,3.35,3.35,3.07,3.26,152500,0
+EDAP.US,D,20140122,000000,3.3,3.32,3.17,3.27,75200,0
+EDAP.US,D,20140123,000000,3.27,3.33,3.18,3.23,37100,0
+EDAP.US,D,20140124,000000,3.25,3.26,3.01,3.05,215587,0
+EDAP.US,D,20140127,000000,3.03,3.1,2.92,3.06,62900,0
+EDAP.US,D,20140128,000000,3.07,3.18,2.95,3.09,62892,0
+EDAP.US,D,20140129,000000,3.1,3.15,2.99,3.03,23400,0
+EDAP.US,D,20140130,000000,3.04,3.2,3.02,3.07,38500,0
+EDAP.US,D,20140131,000000,3.02,3.1799,3,3.12,41450,0
+EDAP.US,D,20140203,000000,3.081,3.1699,3,3.01,81852,0
+EDAP.US,D,20140204,000000,3.13,3.13,3,3.07,44082,0
+EDAP.US,D,20140205,000000,3.1,3.1,2.89,3,55693,0
+EDAP.US,D,20140206,000000,3.06,3.1,3.01,3.0253,49482,0
+EDAP.US,D,20140207,000000,3.07,3.13,3.0401,3.0901,52027,0
+EDAP.US,D,20140210,000000,3.09,3.16,3.03,3.09,69976,0
+EDAP.US,D,20140211,000000,3.15,3.25,3.12,3.23,64943,0
+EDAP.US,D,20140212,000000,3.22,3.35,3.2,3.2,58295,0
+EDAP.US,D,20140213,000000,3.22,3.32,3.0687,3.24,33154,0
+EDAP.US,D,20140214,000000,3.25,3.3,3.24,3.25,49481,0
+EDAP.US,D,20140218,000000,3.28,3.31,3.25,3.2846,85906,0
+EDAP.US,D,20140219,000000,3.32,3.33,3.24,3.28,83543,0
+EDAP.US,D,20140220,000000,3.28,3.3,3.28,3.28,30392,0
+EDAP.US,D,20140221,000000,3.3,3.58,3.3,3.49,335103,0
+EDAP.US,D,20140224,000000,3.55,3.69,3.4,3.4001,155349,0
+EDAP.US,D,20140225,000000,3.5,3.5,3.36,3.36,190076,0
+EDAP.US,D,20140226,000000,3.35,3.47,3.3401,3.38,114003,0
+EDAP.US,D,20140227,000000,3.41,3.45,3.32,3.37,43787,0
+EDAP.US,D,20140228,000000,3.37,3.45,3.2901,3.32,58254,0
+EDAP.US,D,20140303,000000,3.35,3.3799,3.23,3.29,46118,0
+EDAP.US,D,20140304,000000,3.4,3.47,3.3,3.38,159123,0
+EDAP.US,D,20140305,000000,3.42,3.5,3.4,3.44,113712,0
+EDAP.US,D,20140306,000000,3.48,3.53,3.45,3.5,143151,0
+EDAP.US,D,20140307,000000,3.56,3.56,3.32,3.34,339727,0
+EDAP.US,D,20140310,000000,3.39,3.4299,3.22,3.32,39350,0
+EDAP.US,D,20140311,000000,3.42,3.5,3.22,3.24,115453,0
+EDAP.US,D,20140312,000000,3.32,3.32,3.19,3.23,64800,0
+EDAP.US,D,20140313,000000,3.32,3.37,3.23,3.31,92695,0
+EDAP.US,D,20140314,000000,3.3,3.45,3.3,3.3301,70025,0
+EDAP.US,D,20140317,000000,3.34,3.45,3.33,3.3301,31701,0
+EDAP.US,D,20140318,000000,3.3899,3.44,3.35,3.3701,53783,0
+EDAP.US,D,20140319,000000,3.47,3.47,3.2,3.2301,237554,0
+EDAP.US,D,20140320,000000,3.3,3.53,3.1,3.1399,768864,0
+EDAP.US,D,20140321,000000,3.15,3.15,2.98,3.0299,348532,0
+EDAP.US,D,20140324,000000,3.01,3.09,2.9101,2.9401,127001,0
+EDAP.US,D,20140325,000000,2.94,3.06,2.86,2.96,136735,0
+EDAP.US,D,20140326,000000,3.02,3.02,2.87,2.88,100000,0
+EDAP.US,D,20140327,000000,2.9399,2.9399,2.77,2.82,98472,0
+EDAP.US,D,20140328,000000,2.8,2.92,2.7701,2.85,30660,0
+EDAP.US,D,20140331,000000,2.9,2.92,2.8,2.86,76830,0
+EDAP.US,D,20140401,000000,2.9,3.15,2.8796,3.1,204779,0
+EDAP.US,D,20140402,000000,3.1,3.17,2.96,3.01,42560,0
+EDAP.US,D,20140403,000000,3.03,3.22,2.94,3.2,159124,0
+EDAP.US,D,20140404,000000,3.19,3.2699,3.021,3.09,65266,0
+EDAP.US,D,20140407,000000,3.05,3.12,2.98,3.07,35436,0
+EDAP.US,D,20140408,000000,3.07,3.09,2.97,2.98,33505,0
+EDAP.US,D,20140409,000000,2.97,3.066,2.9399,3.0304,70366,0
+EDAP.US,D,20140410,000000,3.13,3.13,2.9,2.9525,70694,0
+EDAP.US,D,20140411,000000,2.9,3.04,2.87,2.9227,78076,0
+EDAP.US,D,20140414,000000,3.07,3.07,2.91,2.94,28124,0
+EDAP.US,D,20140415,000000,2.987,2.99,2.9201,2.95,33857,0
+EDAP.US,D,20140416,000000,2.99,3.02,2.94,3.01,44206,0
+EDAP.US,D,20140417,000000,3.04,3.13,3.01,3.13,43527,0
+EDAP.US,D,20140421,000000,3.25,3.54,3.1501,3.25,225705,0
+EDAP.US,D,20140422,000000,3.3,3.32,3.09,3.18,59912,0
+EDAP.US,D,20140423,000000,3.14,3.14,3,3.08,93309,0
+EDAP.US,D,20140424,000000,3.1378,3.29,3.09,3.1719,28456,0
+EDAP.US,D,20140425,000000,3.19,3.215,3.15,3.15,30176,0
+EDAP.US,D,20140428,000000,3.2265,3.2265,3.1,3.1899,15590,0
+EDAP.US,D,20140429,000000,3.185,3.185,3.06,3.17,43833,0
+EDAP.US,D,20140430,000000,3.238,3.238,3.17,3.1899,27962,0
+EDAP.US,D,20140501,000000,3.1888,3.234,3.1101,3.2,18307,0
+EDAP.US,D,20140502,000000,3.2199,3.24,3.1401,3.21,15395,0
+EDAP.US,D,20140505,000000,3.2209,3.2209,3.13,3.14,21448,0
+EDAP.US,D,20140506,000000,3.18,3.22,3.15,3.15,40334,0
+EDAP.US,D,20140507,000000,3.19,3.22,3.12,3.2,19168,0
+EDAP.US,D,20140508,000000,3.22,3.25,3.1955,3.22,22353,0
+EDAP.US,D,20140509,000000,3.06,3.25,3.06,3.16,46593,0
+EDAP.US,D,20140512,000000,3.19,3.22,3.11,3.2,52228,0
+EDAP.US,D,20140513,000000,2.99,3.22,2.99,3.19,15466,0
+EDAP.US,D,20140514,000000,3.1801,3.2155,3.09,3.11,55540,0
+EDAP.US,D,20140515,000000,3.46,3.46,3.2101,3.26,247946,0
+EDAP.US,D,20140516,000000,3.285,3.285,3.2,3.27,38389,0
+EDAP.US,D,20140519,000000,3.23,3.3,3.22,3.28,24174,0
+EDAP.US,D,20140520,000000,3.28,3.32,3.28,3.2993,40816,0
+EDAP.US,D,20140521,000000,3.3,3.42,3.28,3.37,139855,0
+EDAP.US,D,20140522,000000,3.41,3.54,3.4,3.45,400503,0
+EDAP.US,D,20140523,000000,3.5,3.51,3.35,3.3799,220733,0
+EDAP.US,D,20140527,000000,3.49,3.5,3.4,3.49,135355,0
+EDAP.US,D,20140528,000000,3.39,3.4,3.25,3.31,354640,0
+EDAP.US,D,20140529,000000,3.3,3.3,3.26,3.2798,119752,0
+EDAP.US,D,20140530,000000,3.33,3.33,3.18,3.2,120974,0
+EDAP.US,D,20140602,000000,3.17,3.28,3.1501,3.27,102585,0
+EDAP.US,D,20140603,000000,3.3,3.34,3.2,3.27,143903,0
+EDAP.US,D,20140604,000000,3.25,3.78,3.25,3.65,770368,0
+EDAP.US,D,20140605,000000,3.64,3.789,3.5,3.63,669519,0
+EDAP.US,D,20140606,000000,3.65,3.7197,3.6,3.7,389384,0
+EDAP.US,D,20140609,000000,3.7,3.87,3.66,3.78,907271,0
+EDAP.US,D,20140610,000000,3.9,3.97,3.82,3.89,940700,0
+EDAP.US,D,20140611,000000,3.9,3.91,3.7,3.79,1006657,0
+EDAP.US,D,20140612,000000,3.79,3.81,3.69,3.78,486945,0
+EDAP.US,D,20140613,000000,3.78,3.85,3.7401,3.83,324793,0
+EDAP.US,D,20140616,000000,3.94,3.97,3.82,3.87,702842,0
+EDAP.US,D,20140617,000000,3.87,3.95,3.82,3.9,483785,0
+EDAP.US,D,20140618,000000,3.9,3.95,3.8301,3.88,265115,0
+EDAP.US,D,20140619,000000,3.92,4.2,3.88,4.17,1076117,0
+EDAP.US,D,20140620,000000,4.2,4.3,4.15,4.22,676477,0
+EDAP.US,D,20140623,000000,4.22,4.43,4.21,4.42,846201,0
+EDAP.US,D,20140624,000000,4.42,4.52,4.2201,4.24,911782,0
+EDAP.US,D,20140625,000000,4.24,4.4,4.24,4.29,327727,0
+EDAP.US,D,20140626,000000,4.32,4.4,4.17,4.4,340128,0
+EDAP.US,D,20140627,000000,4.45,4.48,4.3,4.44,453070,0
+EDAP.US,D,20140630,000000,4.44,5,4.39,4.98,1332837,0
+EDAP.US,D,20140701,000000,5.08,5.2899,4.9,5.25,1521885,0
+EDAP.US,D,20140702,000000,5.25,5.85,5.15,5.82,1371200,0
+EDAP.US,D,20140703,000000,5.9,6.0201,5.65,5.77,1520010,0
+EDAP.US,D,20140707,000000,5.9,6,5.62,5.97,1070472,0
+EDAP.US,D,20140708,000000,6.01,6.05,5.6,5.82,988750,0
+EDAP.US,D,20140709,000000,5.95,5.95,5.27,5.43,1289638,0
+EDAP.US,D,20140710,000000,5.21,5.3,5.05,5.2,990785,0
+EDAP.US,D,20140711,000000,5.25,5.5899,5.2,5.51,465204,0
+EDAP.US,D,20140714,000000,5.51,5.8,5.48,5.61,397007,0
+EDAP.US,D,20140715,000000,5.58,5.69,5.4,5.56,308764,0
+EDAP.US,D,20140716,000000,5.6104,5.6104,5.4101,5.51,186422,0
+EDAP.US,D,20140717,000000,5.48,5.6,5.33,5.36,316128,0
+EDAP.US,D,20140718,000000,5.4,5.6,5.3101,5.4142,243552,0
+EDAP.US,D,20140721,000000,5.34,5.57,5.33,5.43,235420,0
+EDAP.US,D,20140722,000000,5.5,5.55,5.14,5.14,619640,0
+EDAP.US,D,20140723,000000,5.02,5.16,4.77,4.8,1236930,0
+EDAP.US,D,20140724,000000,4.8,5.15,4.7,4.78,763887,0
+EDAP.US,D,20140725,000000,4.8,5.08,4.74,4.88,545250,0
+EDAP.US,D,20140728,000000,4.72,4.72,3.5,3.65,3220187,0
+EDAP.US,D,20140729,000000,3.61,3.8,3.5,3.69,1303846,0
+EDAP.US,D,20140730,000000,3.94,3.97,3.3,3.42,993216,0
+EDAP.US,D,20140731,000000,2.11,2.13,1.82,1.92,4836211,0
+EDAP.US,D,20140801,000000,1.96,2.03,1.82,1.84,1079858,0
+EDAP.US,D,20140804,000000,1.8,1.83,1.56,1.61,2016822,0
+EDAP.US,D,20140805,000000,1.64,1.78,1.61,1.63,952284,0
+EDAP.US,D,20140806,000000,1.64,1.65,1.535,1.54,779798,0
+EDAP.US,D,20140807,000000,1.55,1.5914,1.44,1.49,757819,0
+EDAP.US,D,20140808,000000,1.47,1.48,1.38,1.42,979931,0
+EDAP.US,D,20140811,000000,1.4,1.61,1.38,1.48,1050841,0
+EDAP.US,D,20140812,000000,1.5,1.59,1.47,1.49,561454,0
+EDAP.US,D,20140813,000000,1.56,1.68,1.55,1.64,729269,0
+EDAP.US,D,20140814,000000,1.64,1.77,1.62,1.72,741905,0
+EDAP.US,D,20140815,000000,1.86,1.86,1.68,1.74,533793,0
+EDAP.US,D,20140818,000000,1.83,1.84,1.72,1.74,385719,0
+EDAP.US,D,20140819,000000,1.8,1.8,1.65,1.67,357671,0
+EDAP.US,D,20140820,000000,1.74,1.76,1.66,1.75,262802,0
+EDAP.US,D,20140821,000000,1.67,1.75,1.67,1.73,184643,0
+EDAP.US,D,20140822,000000,1.74,1.74,1.67,1.68,199203,0
+EDAP.US,D,20140825,000000,1.68,1.76,1.67,1.72,297187,0
+EDAP.US,D,20140826,000000,1.7,1.717,1.62,1.68,364872,0
+EDAP.US,D,20140827,000000,1.67,1.7,1.64,1.68,231015,0
+EDAP.US,D,20140828,000000,1.7,1.74,1.4968,1.61,1102289,0
+EDAP.US,D,20140829,000000,1.57,1.62,1.55,1.5601,288070,0
+EDAP.US,D,20140902,000000,1.55,1.58,1.46,1.55,354452,0
+EDAP.US,D,20140903,000000,1.56,1.57,1.48,1.55,356531,0
+EDAP.US,D,20140904,000000,1.52,1.55,1.51,1.53,120438,0
+EDAP.US,D,20140905,000000,1.53,1.53,1.46,1.46,275342,0
+EDAP.US,D,20140908,000000,1.5,1.51,1.46,1.47,238090,0
+EDAP.US,D,20140909,000000,1.46,1.47,1.43,1.44,157450,0
+EDAP.US,D,20140910,000000,1.44,1.44,1.36,1.38,447925,0
+EDAP.US,D,20140911,000000,1.38,1.428,1.38,1.38,201772,0
+EDAP.US,D,20140912,000000,1.4,1.437,1.38,1.43,164945,0
+EDAP.US,D,20140915,000000,1.43,1.44,1.4,1.44,231355,0
+EDAP.US,D,20140916,000000,1.438,1.5,1.401,1.47,211911,0
+EDAP.US,D,20140917,000000,1.47,1.63,1.46,1.6,317133,0
+EDAP.US,D,20140918,000000,1.5999,1.677,1.55,1.57,192379,0
+EDAP.US,D,20140919,000000,1.59,1.62,1.5,1.55,107516,0
+EDAP.US,D,20140922,000000,1.53,1.59,1.4,1.43,123260,0
+EDAP.US,D,20140923,000000,1.41,1.497,1.41,1.45,45267,0
+EDAP.US,D,20140924,000000,1.478,1.478,1.43,1.45,43736,0
+EDAP.US,D,20140925,000000,1.45,1.45,1.41,1.43,58446,0
+EDAP.US,D,20140926,000000,1.46,1.5,1.39,1.41,108755,0
+EDAP.US,D,20140929,000000,1.4,1.41,1.3,1.33,162068,0
+EDAP.US,D,20140930,000000,1.33,1.33,1.28,1.31,187809,0
+EDAP.US,D,20141001,000000,1.25,1.36,1.25,1.33,103771,0
+EDAP.US,D,20141002,000000,1.36,1.38,1.3,1.34,89335,0
+EDAP.US,D,20141003,000000,1.38,1.39,1.3501,1.38,76755,0
+EDAP.US,D,20141006,000000,1.3849,1.3849,1.23,1.26,174917,0
+EDAP.US,D,20141007,000000,1.25,1.31,1.25,1.26,107332,0
+EDAP.US,D,20141008,000000,1.24,1.2499,1.19,1.2,171886,0
+EDAP.US,D,20141009,000000,1.2,1.2201,1.1697,1.17,192725,0
+EDAP.US,D,20141010,000000,1.15,1.18,1.15,1.18,58567,0
+EDAP.US,D,20141013,000000,1.25,1.5,1.25,1.39,284220,0
+EDAP.US,D,20141014,000000,1.44,1.44,1.28,1.3,110122,0
+EDAP.US,D,20141015,000000,1.25,1.38,1.25,1.33,94027,0
+EDAP.US,D,20141016,000000,1.37,1.4,1.35,1.4,40506,0
+EDAP.US,D,20141017,000000,1.45,1.54,1.45,1.47,108866,0
+EDAP.US,D,20141020,000000,1.5,1.5199,1.45,1.48,87002,0
+EDAP.US,D,20141021,000000,1.52,1.52,1.48,1.51,88789,0
+EDAP.US,D,20141022,000000,1.51,1.52,1.41,1.44,113246,0
+EDAP.US,D,20141023,000000,1.43,1.518,1.373,1.41,87432,0
+EDAP.US,D,20141024,000000,1.39,1.432,1.39,1.4,33550,0
+EDAP.US,D,20141027,000000,1.39,1.4999,1.38,1.46,55746,0
+EDAP.US,D,20141028,000000,1.49,1.51,1.49,1.5,32040,0
+EDAP.US,D,20141029,000000,1.49,1.63,1.49,1.62,169531,0
+EDAP.US,D,20141030,000000,1.64,1.69,1.56,1.64,109427,0
+EDAP.US,D,20141031,000000,1.63,1.72,1.62,1.67,161899,0
+EDAP.US,D,20141103,000000,1.65,1.65,1.6,1.61,52361,0
+EDAP.US,D,20141104,000000,1.65,1.6782,1.601,1.67,103186,0
+EDAP.US,D,20141105,000000,1.65,1.76,1.65,1.71,87956,0
+EDAP.US,D,20141106,000000,1.74,1.7899,1.63,1.64,125255,0
+EDAP.US,D,20141107,000000,1.62,1.6699,1.62,1.6316,55292,0
+EDAP.US,D,20141110,000000,1.63,1.75,1.63,1.71,113100,0
+EDAP.US,D,20141111,000000,1.7,1.75,1.6501,1.6816,56885,0
+EDAP.US,D,20141112,000000,1.69,1.6915,1.6,1.6,64656,0
+EDAP.US,D,20141113,000000,1.6,1.619,1.53,1.53,71824,0
+EDAP.US,D,20141114,000000,1.52,1.59,1.5,1.57,36488,0
+EDAP.US,D,20141117,000000,1.5599,1.564,1.47,1.47,104849,0
+EDAP.US,D,20141118,000000,1.49,1.56,1.47,1.56,120710,0
+EDAP.US,D,20141119,000000,1.56,1.57,1.55,1.56,54506,0
+EDAP.US,D,20141120,000000,1.74,2.077,1.7,1.98,1394126,0
+EDAP.US,D,20141121,000000,2.05,2.48,2.03,2.33,1883875,0
+EDAP.US,D,20141124,000000,2.49,2.49,2.17,2.2,618038,0
+EDAP.US,D,20141125,000000,2.22,2.34,2.05,2.34,451248,0
+EDAP.US,D,20141126,000000,2.35,2.59,2.263,2.55,702011,0
+EDAP.US,D,20141128,000000,2.55,2.65,2.5,2.57,257428,0
+EDAP.US,D,20141201,000000,2.5,2.55,2.28,2.34,410053,0
+EDAP.US,D,20141202,000000,2.35,2.46,2.35,2.43,183332,0
+EDAP.US,D,20141203,000000,2.38,2.46,2.37,2.4,101658,0
+EDAP.US,D,20141204,000000,2.44,2.44,2.25,2.29,237378,0
+EDAP.US,D,20141205,000000,2.29,2.38,2.2,2.26,144913,0
+EDAP.US,D,20141208,000000,2.23,2.3699,2.2,2.3,133104,0
+EDAP.US,D,20141209,000000,2.25,2.3,2.11,2.22,217069,0
+EDAP.US,D,20141210,000000,2.28,2.28,2.0616,2.0916,87780,0
+EDAP.US,D,20141211,000000,2.1125,2.15,2.0999,2.13,24455,0
+EDAP.US,D,20141212,000000,2.1,2.15,2.05,2.15,60564,0
+EDAP.US,D,20141215,000000,2.15,2.25,2.06,2.1,75645,0
+EDAP.US,D,20141216,000000,2.06,2.07,1.85,1.95,416027,0
+EDAP.US,D,20141217,000000,1.95,2.1,1.95,2.05,68786,0
+EDAP.US,D,20141218,000000,2.15,2.18,1.96,2,132713,0
+EDAP.US,D,20141219,000000,2.01,2.05,1.91,1.99,98676,0
+EDAP.US,D,20141222,000000,2.05,2.07,1.96,2.02,66236,0
+EDAP.US,D,20141223,000000,1.99,2.0219,1.96,1.96,40340,0
+EDAP.US,D,20141224,000000,1.96,1.9828,1.9001,1.97,44083,0
+EDAP.US,D,20141226,000000,1.98,2.05,1.93,2.01,64260,0
+EDAP.US,D,20141229,000000,1.98,2.259,1.9501,2.21,220898,0
+EDAP.US,D,20141230,000000,2.26,2.26,2.17,2.23,93347,0
+EDAP.US,D,20141231,000000,2.18,2.39,2.18,2.33,247385,0
+EDAP.US,D,20150102,000000,2.3,2.48,2.3,2.45,205751,0
+EDAP.US,D,20150105,000000,2.48,2.48,2.4,2.42,104650,0
+EDAP.US,D,20150106,000000,2.4,2.42,2.28,2.28,104882,0
+EDAP.US,D,20150107,000000,2.26,2.41,2.26,2.31,88875,0
+EDAP.US,D,20150108,000000,2.33,2.3899,2.28,2.32,77514,0
+EDAP.US,D,20150109,000000,2.74,3.73,2.74,2.91,8449726,0
+EDAP.US,D,20150112,000000,2.9,3.28,2.9,3.18,1120443,0
+EDAP.US,D,20150113,000000,3.27,3.35,3.11,3.27,605958,0
+EDAP.US,D,20150114,000000,3.22,3.25,2.96,3.06,464505,0
+EDAP.US,D,20150115,000000,3.24,3.24,2.89,2.93,339230,0
+EDAP.US,D,20150116,000000,2.8,3,2.78,2.92,305144,0
+EDAP.US,D,20150120,000000,3.03,3.03,2.8,2.91,138607,0
+EDAP.US,D,20150121,000000,2.98,2.98,2.73,2.82,175367,0
+EDAP.US,D,20150122,000000,2.808,2.92,2.73,2.9,133706,0
+EDAP.US,D,20150123,000000,2.9,2.9,2.75,2.79,117220,0
+EDAP.US,D,20150126,000000,2.76,2.88,2.71,2.86,122584,0
+EDAP.US,D,20150127,000000,2.84,3.09,2.82,3.04,157292,0
+EDAP.US,D,20150128,000000,3.08,3.2,3.04,3.07,185815,0
+EDAP.US,D,20150129,000000,3,3.12,2.91,2.98,159179,0
+EDAP.US,D,20150130,000000,3.04,3.099,2.96,3.04,129758,0
+EDAP.US,D,20150202,000000,3.09,3.36,3.05,3.31,426418,0
+EDAP.US,D,20150203,000000,3.31,3.49,3.18,3.29,263942,0
+EDAP.US,D,20150204,000000,3.3,3.43,3.2708,3.36,167766,0
+EDAP.US,D,20150205,000000,3.25,3.46,3.23,3.24,158043,0
+EDAP.US,D,20150206,000000,3.22,3.47,3.19,3.44,222804,0
+EDAP.US,D,20150209,000000,3.34,3.49,3.3,3.37,117927,0
+EDAP.US,D,20150210,000000,3.4,3.4,3.3,3.38,101860,0
+EDAP.US,D,20150211,000000,3.36,3.49,3.35,3.41,94974,0
+EDAP.US,D,20150212,000000,3.51,3.52,3.411,3.42,147552,0
+EDAP.US,D,20150213,000000,3.42,3.55,3.363,3.55,169542,0
+EDAP.US,D,20150217,000000,3.5,3.7,3.5,3.68,238258,0
+EDAP.US,D,20150218,000000,3.75,3.75,3.61,3.7,174032,0
+EDAP.US,D,20150219,000000,3.68,3.75,3.58,3.59,144327,0
+EDAP.US,D,20150220,000000,3.65,3.65,3.45,3.52,175546,0
+EDAP.US,D,20150223,000000,3.48,3.675,3.48,3.56,155585,0
+EDAP.US,D,20150224,000000,3.56,3.7,3.56,3.56,122537,0
+EDAP.US,D,20150225,000000,3.61,3.696,3.56,3.61,91345,0
+EDAP.US,D,20150226,000000,3.8,4,3.68,3.82,328263,0
+EDAP.US,D,20150227,000000,3.9,3.91,3.77,3.8,136910,0
+EDAP.US,D,20150302,000000,3.84,3.9,3.8,3.84,108700,0
+EDAP.US,D,20150303,000000,3.92,3.96,3.8,3.93,178000,0
+EDAP.US,D,20150304,000000,3.95,4.04,3.93,4.02,343700,0
+EDAP.US,D,20150305,000000,3.99,4.09,3.92,3.96,155300,0
+EDAP.US,D,20150306,000000,3.95,3.99,3.88,3.93,123400,0
+EDAP.US,D,20150309,000000,3.9,4.04,3.25,3.58,419100,0
+EDAP.US,D,20150310,000000,3.68,3.69,3.36,3.53,295500,0
+EDAP.US,D,20150311,000000,3.66,3.68,3.41,3.49,74900,0
+EDAP.US,D,20150312,000000,3.53,3.56,3.4,3.42,116100,0
+EDAP.US,D,20150313,000000,3.5,3.54,3.41,3.44,160500,0
+EDAP.US,D,20150316,000000,3.32,3.56,3.31,3.5,156600,0
+EDAP.US,D,20150317,000000,3.61,3.63,3.5,3.59,88100,0
+EDAP.US,D,20150318,000000,3.55,3.75,3.55,3.7,66400,0
+EDAP.US,D,20150319,000000,3.68,3.76,3.59,3.72,89500,0
+EDAP.US,D,20150320,000000,3.74,3.81,3.69,3.73,87600,0
+EDAP.US,D,20150323,000000,3.78,3.85,3.73,3.79,76200,0
+EDAP.US,D,20150324,000000,3.87,3.87,3.74,3.78,72400,0
+EDAP.US,D,20150325,000000,3.75,3.78,3.52,3.6,102100,0
+EDAP.US,D,20150326,000000,3.6,3.68,3.5,3.56,98700,0
+EDAP.US,D,20150327,000000,3.74,3.84,3.56,3.8,213400,0
+EDAP.US,D,20150330,000000,3.85,3.89,3.69,3.72,91600,0
+EDAP.US,D,20150331,000000,3.76,3.8031,3.6,3.63,126558,0
+EDAP.US,D,20150401,000000,3.68,3.68,3.42,3.6,196500,0
+EDAP.US,D,20150402,000000,3.31,3.65,3.31,3.48,259600,0
+EDAP.US,D,20150406,000000,3.4,3.65,3.4,3.57,102500,0
+EDAP.US,D,20150407,000000,3.58,3.6565,3.45,3.48,56182,0
+EDAP.US,D,20150408,000000,3.4,3.48,3.33,3.35,276700,0
+EDAP.US,D,20150409,000000,3.31,3.4563,3.07,3.3,153967,0
+EDAP.US,D,20150410,000000,3.28,3.4,3.25,3.37,146600,0
+EDAP.US,D,20150413,000000,3.49,3.49,3.24,3.29,72800,0
+EDAP.US,D,20150414,000000,3.26,3.35,3.19,3.24,123800,0
+EDAP.US,D,20150415,000000,3.23,3.35,3.2232,3.3,154660,0
+EDAP.US,D,20150416,000000,3.3,3.33,3.1,3.2,85511,0
+EDAP.US,D,20150417,000000,3.21,3.25,3.1,3.22,82200,0
+EDAP.US,D,20150420,000000,3.26,3.31,3.1608,3.31,61876,0
+EDAP.US,D,20150421,000000,3.3,3.4505,3.29,3.32,94476,0
+EDAP.US,D,20150422,000000,3.37,3.44,3.31,3.41,72951,0
+EDAP.US,D,20150423,000000,3.48,3.49,3.32,3.37,65000,0
+EDAP.US,D,20150424,000000,3.33,3.481,3.3,3.3,57034,0
+EDAP.US,D,20150427,000000,3.33,3.39,3.1,3.16,101100,0
+EDAP.US,D,20150428,000000,3.1,3.1425,2.98,3.07,180005,0
+EDAP.US,D,20150429,000000,3.07,3.16,3.06,3.08,32200,0
+EDAP.US,D,20150430,000000,3.01,3.09,2.92,3.04,69300,0
+EDAP.US,D,20150501,000000,3.03,3.13,2.97,3.09,25100,0
+EDAP.US,D,20150504,000000,3.06,3.09,2.9,3,68600,0
+EDAP.US,D,20150505,000000,2.98,3.02,2.91,2.99,69400,0
+EDAP.US,D,20150506,000000,3.0699,3.079,2.909,2.97,47568,0
+EDAP.US,D,20150507,000000,2.99,3.02,2.59,2.82,384480,0
+EDAP.US,D,20150508,000000,2.82,2.92,2.77,2.91,36700,0
+EDAP.US,D,20150511,000000,2.93,3,2.83,2.86,43300,0
+EDAP.US,D,20150512,000000,2.9,3.09,2.8399,2.9,135924,0
+EDAP.US,D,20150513,000000,3.08,3.08,2.81,2.87,143600,0
+EDAP.US,D,20150514,000000,3.07,3.07,2.85,2.9,27100,0
+EDAP.US,D,20150515,000000,2.861,3.04,2.861,2.96,49049,0
+EDAP.US,D,20150518,000000,3,3.15,3,3.15,53396,0
+EDAP.US,D,20150519,000000,3.17,3.34,3.11,3.23,97710,0
+EDAP.US,D,20150520,000000,3.27,3.3,3.22,3.29,47400,0
+EDAP.US,D,20150521,000000,3.25,3.3,3.18,3.23,115400,0
+EDAP.US,D,20150522,000000,3.21,3.25,3.12,3.15,27300,0
+EDAP.US,D,20150526,000000,3.11,3.167,3,3.0116,58531,0
+EDAP.US,D,20150527,000000,3.21,3.21,3,3.06,32100,0
+EDAP.US,D,20150528,000000,3.1,3.21,3,3.18,41846,0
+EDAP.US,D,20150529,000000,3.11,3.44,3.11,3.35,136700,0
+EDAP.US,D,20150601,000000,3.27,3.4625,3.2151,3.41,66081,0
+EDAP.US,D,20150602,000000,3.52,3.63,3.4499,3.52,210855,0
+EDAP.US,D,20150603,000000,3.59,3.69,3.5,3.56,179200,0
+EDAP.US,D,20150604,000000,3.5,3.56,3.37,3.39,86400,0
+EDAP.US,D,20150605,000000,3.39,3.66,3.36,3.54,50200,0
+EDAP.US,D,20150608,000000,3.57,3.57,3.42,3.5,57400,0
+EDAP.US,D,20150609,000000,3.55,3.637,3.45,3.51,51605,0
+EDAP.US,D,20150610,000000,3.594,3.594,3.5,3.5,39747,0
+EDAP.US,D,20150611,000000,3.5,3.5,3.34,3.45,32933,0
+EDAP.US,D,20150612,000000,3.47,3.48,3.35,3.37,43900,0
+EDAP.US,D,20150615,000000,3.44,3.44,3.31,3.32,45400,0
+EDAP.US,D,20150616,000000,3.31,3.45,3.31,3.35,35800,0
+EDAP.US,D,20150617,000000,3.43,3.45,3.32,3.38,38200,0
+EDAP.US,D,20150618,000000,3.41,3.5,3.35,3.4,98200,0
+EDAP.US,D,20150619,000000,3.47,3.49,3.37,3.49,50400,0
+EDAP.US,D,20150622,000000,3.55,3.64,3.41,3.48,83900,0
+EDAP.US,D,20150623,000000,3.52,3.5499,3.4,3.49,18847,0
+EDAP.US,D,20150624,000000,3.52,3.57,3.45,3.48,25500,0
+EDAP.US,D,20150625,000000,3.49,3.52,3.47,3.51,24800,0
+EDAP.US,D,20150626,000000,3.56,3.56,3.02,3.37,60400,0
+EDAP.US,D,20150629,000000,3.27,3.35,3.2,3.22,43000,0
+EDAP.US,D,20150630,000000,3.3929,3.406,3.1901,3.25,39941,0
+EDAP.US,D,20150701,000000,3.26,3.4,3.23,3.26,32800,0
+EDAP.US,D,20150702,000000,3.4,3.4,3.23,3.26,20700,0
+EDAP.US,D,20150706,000000,3.26,3.4,3.26,3.37,37700,0
+EDAP.US,D,20150707,000000,3.38,3.5,3.28,3.39,81800,0
+EDAP.US,D,20150708,000000,3.24,3.52,3.24,3.35,72800,0
+EDAP.US,D,20150709,000000,3.46,3.48,3.32,3.4,33400,0
+EDAP.US,D,20150710,000000,3.48,3.48,3.4,3.48,23500,0
+EDAP.US,D,20150713,000000,3.49,3.5,3.43,3.43,47000,0
+EDAP.US,D,20150714,000000,3.5,3.52,3.45,3.47,59823,0
+EDAP.US,D,20150715,000000,3.45,3.49,3.39,3.43,55851,0
+EDAP.US,D,20150716,000000,3.49,3.54,3.46,3.47,31300,0
+EDAP.US,D,20150717,000000,3.51,3.52,3.47,3.5,17600,0
+EDAP.US,D,20150720,000000,3.52,3.52,3.46,3.49,20900,0
+EDAP.US,D,20150721,000000,3.52,3.7,3.45,3.54,299500,0
+EDAP.US,D,20150722,000000,3.51,3.68,3.5,3.63,63800,0
+EDAP.US,D,20150723,000000,3.65,3.83,3.62,3.79,152100,0
+EDAP.US,D,20150724,000000,3.84,3.88,3.71,3.8,155300,0
+EDAP.US,D,20150727,000000,3.8,3.8,3.68,3.7,127100,0
+EDAP.US,D,20150728,000000,3.72,3.79,3.5,3.55,105900,0
+EDAP.US,D,20150729,000000,3.6,3.72,3.54,3.58,16400,0
+EDAP.US,D,20150730,000000,3.58,3.65,3.57,3.65,16300,0
+EDAP.US,D,20150731,000000,3.65,3.76,3.64,3.74,74500,0
+EDAP.US,D,20150803,000000,3.78,3.78,3.56,3.62,36296,0
+EDAP.US,D,20150804,000000,3.64,3.77,3.52,3.52,42000,0
+EDAP.US,D,20150805,000000,3.67,3.77,3.59,3.72,55100,0
+EDAP.US,D,20150806,000000,3.72,3.8,3.58,3.65,78469,0
+EDAP.US,D,20150807,000000,3.75,3.75,3.52,3.56,26000,0
+EDAP.US,D,20150810,000000,3.55,3.57,3.45,3.49,27200,0
+EDAP.US,D,20150811,000000,3.46,3.48,3.45,3.45,69668,0
+EDAP.US,D,20150812,000000,3.5,3.8,3.5,3.69,189800,0
+EDAP.US,D,20150813,000000,3.71,3.75,3.58,3.72,22900,0
+EDAP.US,D,20150814,000000,3.75,3.8,3.66,3.71,15800,0
+EDAP.US,D,20150817,000000,3.6,3.66,3.5,3.65,38500,0
+EDAP.US,D,20150818,000000,3.52,3.61,3.52,3.54,7800,0
+EDAP.US,D,20150819,000000,3.52,3.57,3.5,3.5,19000,0
+EDAP.US,D,20150820,000000,3.5,3.5,3.45,3.45,46800,0
+EDAP.US,D,20150821,000000,3.4,3.45,2.99,3.09,205900,0
+EDAP.US,D,20150824,000000,3.07,3.1,2.76,3.04,72622,0
+EDAP.US,D,20150825,000000,3.17,3.35,3.17,3.3,108000,0
+EDAP.US,D,20150826,000000,3.23,3.59,3.23,3.45,194300,0
+EDAP.US,D,20150827,000000,3.8,3.8,3.46,3.59,129400,0
+EDAP.US,D,20150828,000000,3.66,3.66,3.5,3.6,32200,0
+EDAP.US,D,20150831,000000,3.52,3.65,3.42,3.65,67100,0
+EDAP.US,D,20150901,000000,3.66,3.75,3.6,3.64,38500,0
+EDAP.US,D,20150902,000000,3.7,3.7,3.61,3.62,22000,0
+EDAP.US,D,20150903,000000,3.62,3.68,3.51,3.52,30800,0
+EDAP.US,D,20150904,000000,3.5,3.6,3.5,3.59,13400,0
+EDAP.US,D,20150908,000000,3.62,3.68,3.55,3.65,35000,0
+EDAP.US,D,20150909,000000,3.65,3.78,3.65,3.78,207400,0
+EDAP.US,D,20150910,000000,3.88,4.35,3.84,4.19,712830,0
+EDAP.US,D,20150911,000000,4.19,4.45,4.08,4.45,289200,0
+EDAP.US,D,20150914,000000,4.99,4.99,4.51,4.95,338500,0
+EDAP.US,D,20150915,000000,4.98,5,4.5,4.65,351900,0
+EDAP.US,D,20150916,000000,4.75,4.85,4.65,4.73,245400,0
+EDAP.US,D,20150917,000000,4.75,4.88,4.65,4.68,218251,0
+EDAP.US,D,20150918,000000,4.5,4.87,4.49,4.87,193000,0
+EDAP.US,D,20150921,000000,4.92,4.94,4.5,4.62,224100,0
+EDAP.US,D,20150922,000000,4.55,4.76,4.45,4.71,112100,0
+EDAP.US,D,20150923,000000,4.76,4.92,4.66,4.89,276494,0
+EDAP.US,D,20150924,000000,4.91,5.2,4.88,5.2,577311,0
+EDAP.US,D,20150925,000000,5.2,5.8,5.2,5.65,1606300,0
+EDAP.US,D,20150928,000000,5.72,6,5.5263,5.78,837011,0
+EDAP.US,D,20150929,000000,5.81,5.81,5.5,5.68,265700,0
+EDAP.US,D,20150930,000000,5.7,5.78,5.51,5.59,156700,0
+EDAP.US,D,20151001,000000,5.5,5.63,3.05,3.65,2374900,0
+EDAP.US,D,20151002,000000,3.8,4.52,3.8,4.31,1052000,0
+EDAP.US,D,20151005,000000,4.6,4.6,4.3,4.56,366047,0
+EDAP.US,D,20151006,000000,4.5,4.61,3.61,4.14,618200,0
+EDAP.US,D,20151007,000000,4.03,4.14,3.7001,4.12,377402,0
+EDAP.US,D,20151008,000000,4.06,4.14,3.95,4.12,46000,0
+EDAP.US,D,20151009,000000,4.21,4.21,4,4.1,86000,0
+EDAP.US,D,20151012,000000,4.1,5.4,3.95,4.39,963801,0
+EDAP.US,D,20151013,000000,5,5.07,4.63,4.89,609300,0
+EDAP.US,D,20151014,000000,4.9,4.98,4.56,4.64,201900,0
+EDAP.US,D,20151015,000000,4.64,4.93,4.26,4.78,439600,0
+EDAP.US,D,20151016,000000,4.85,4.92,4.65,4.75,190200,0
+EDAP.US,D,20151019,000000,4.62,4.8914,4.5,4.6,178207,0
+EDAP.US,D,20151020,000000,4.64,4.7,4.43,4.52,145700,0
+EDAP.US,D,20151021,000000,4.42,4.6,4.35,4.58,124300,0
+EDAP.US,D,20151022,000000,4.58,4.74,4.48,4.6,170700,0
+EDAP.US,D,20151023,000000,4.6,4.75,4.51,4.63,112000,0
+EDAP.US,D,20151026,000000,4.58,4.73,4.57,4.67,63900,0
+EDAP.US,D,20151027,000000,4.66,4.67,4.59,4.6,198300,0
+EDAP.US,D,20151028,000000,4.6,4.7,4.5,4.64,57700,0
+EDAP.US,D,20151029,000000,4.59,4.73,4.58,4.66,69800,0
+EDAP.US,D,20151030,000000,4.6,4.81,4.6,4.76,172000,0
+EDAP.US,D,20151102,000000,4.83,4.95,4.76,4.77,99437,0
+EDAP.US,D,20151103,000000,4.83,4.94,4.77,4.9,167800,0
+EDAP.US,D,20151104,000000,4.9,5.2,4.89,5.08,225878,0
+EDAP.US,D,20151105,000000,5.15,5.38,5.1,5.27,259600,0
+EDAP.US,D,20151106,000000,5.35,5.59,5.2,5.49,245700,0
+EDAP.US,D,20151109,000000,6.12,6.57,5,5.49,2429207,0
+EDAP.US,D,20151110,000000,5.44,5.48,5.14,5.33,314300,0
+EDAP.US,D,20151111,000000,5.27,5.39,4.8,4.97,304200,0
+EDAP.US,D,20151112,000000,5,5.24,4.97,4.97,176200,0
+EDAP.US,D,20151113,000000,4.91,6,4.91,5.43,1684200,0
+EDAP.US,D,20151116,000000,5.6,5.72,5.47,5.55,386000,0
+EDAP.US,D,20151117,000000,5.59,5.72,5.37,5.52,258000,0
+EDAP.US,D,20151118,000000,5.55,5.67,5.4,5.56,288300,0
+EDAP.US,D,20151119,000000,5.37,5.45,5,5.34,439100,0
+EDAP.US,D,20151120,000000,5.44,5.6,5.35,5.47,146100,0
+EDAP.US,D,20151123,000000,5.5,5.59,5.36,5.5,178500,0
+EDAP.US,D,20151124,000000,5.5,5.8,5.3,5.5,598600,0
+EDAP.US,D,20151125,000000,5.57,5.65,5.48,5.5,133300,0
+EDAP.US,D,20151127,000000,5.56,5.85,5.45,5.71,327600,0
+EDAP.US,D,20151130,000000,5.67,5.78,5.36,5.43,195300,0
+EDAP.US,D,20151201,000000,5.43,5.47,5.13,5.23,192046,0
+EDAP.US,D,20151202,000000,5.23,5.2728,5.01,5.01,204055,0
+EDAP.US,D,20151203,000000,5,5.01,4.79,4.85,235403,0
+EDAP.US,D,20151204,000000,4.85,5.07,4.84,5.01,181000,0
+EDAP.US,D,20151207,000000,5.05,5.05,4.41,4.45,224200,0
+EDAP.US,D,20151208,000000,4.4,4.67,4.2,4.6,138937,0
+EDAP.US,D,20151209,000000,4.62,4.83,4.3,4.32,214800,0
+EDAP.US,D,20151210,000000,4.33,4.68,4.32,4.43,133100,0
+EDAP.US,D,20151211,000000,4.8,4.8,4.25,4.3,181000,0
+EDAP.US,D,20151214,000000,4.38,4.64,4.26,4.28,163860,0
+EDAP.US,D,20151215,000000,4.26,4.43,4.22,4.22,117200,0
+EDAP.US,D,20151216,000000,4.2,4.29,4.15,4.25,99900,0
+EDAP.US,D,20151217,000000,4.25,4.29,4.2,4.22,44300,0
+EDAP.US,D,20151218,000000,4.2,4.29,4.19,4.23,80000,0
+EDAP.US,D,20151221,000000,4.33,4.55,4.33,4.54,132800,0
+EDAP.US,D,20151222,000000,4.54,4.7,4.46,4.52,98463,0
+EDAP.US,D,20151223,000000,4.49,4.67,4.49,4.5,94000,0
+EDAP.US,D,20151224,000000,4.52,4.6415,4.43,4.43,26273,0
+EDAP.US,D,20151228,000000,4.43,4.54,4.32,4.35,69641,0
+EDAP.US,D,20151229,000000,4.36,4.45,4.22,4.22,91730,0
+EDAP.US,D,20151230,000000,4.2,4.3,4.164,4.24,69250,0
+EDAP.US,D,20151231,000000,4.21,4.365,4.12,4.13,92485,0
+EDAP.US,D,20160104,000000,4.15,4.2083,3.95,3.9701,122110,0
+EDAP.US,D,20160105,000000,4,4.1092,3.98,4,34127,0
+EDAP.US,D,20160106,000000,4.01,4.12,3.81,3.99,211537,0
+EDAP.US,D,20160107,000000,3.96,3.98,3.69,3.82,134228,0
+EDAP.US,D,20160108,000000,3.88,4,3.7001,3.8,68321,0
+EDAP.US,D,20160111,000000,3.78,3.8,3.51,3.57,200790,0
+EDAP.US,D,20160112,000000,3.55,3.8776,2.89,3.34,892181,0
+EDAP.US,D,20160113,000000,3.31,3.34,3.12,3.23,163791,0
+EDAP.US,D,20160114,000000,3.21,3.38,3.15,3.31,117912,0
+EDAP.US,D,20160115,000000,3.31,3.37,3.2,3.21,98225,0
+EDAP.US,D,20160119,000000,3.34,3.42,3.21,3.4,204100,0
+EDAP.US,D,20160120,000000,3.36,3.38,3.25,3.38,128728,0
+EDAP.US,D,20160121,000000,3.38,3.5,3.3,3.49,86148,0
+EDAP.US,D,20160122,000000,3.65,3.91,3.64,3.91,190928,0
+EDAP.US,D,20160125,000000,4.36,4.36,3.73,3.79,118814,0
+EDAP.US,D,20160126,000000,3.83,3.983,3.75,3.84,44714,0
+EDAP.US,D,20160127,000000,3.84,3.875,3.6,3.66,87657,0
+EDAP.US,D,20160128,000000,3.7,3.7,3.49,3.52,45384,0
+EDAP.US,D,20160129,000000,3.55,3.69,3.5,3.54,94394,0
+EDAP.US,D,20160201,000000,3.5,3.58,3.4544,3.56,65976,0
+EDAP.US,D,20160202,000000,3.52,3.52,3.45,3.5,19288,0
+EDAP.US,D,20160203,000000,3.49,3.79,3.41,3.6,96746,0
+EDAP.US,D,20160204,000000,3.57,3.64,3.45,3.55,54805,0
+EDAP.US,D,20160205,000000,3.54,3.75,3.54,3.57,66714,0
+EDAP.US,D,20160208,000000,3.52,3.55,3.4,3.44,118975,0
+EDAP.US,D,20160209,000000,3.52,3.52,3.41,3.51,45307,0
+EDAP.US,D,20160210,000000,3.5694,3.69,3.5,3.52,7853,0
+EDAP.US,D,20160211,000000,3.4944,3.5104,3.37,3.49,49750,0
+EDAP.US,D,20160212,000000,3.51,3.5199,3.34,3.45,30426,0
+EDAP.US,D,20160216,000000,3.42,3.62,3.42,3.58,47879,0
+EDAP.US,D,20160217,000000,3.6816,3.91,3.59,3.89,72017,0
+EDAP.US,D,20160218,000000,3.93,3.9399,3.64,3.71,56266,0
+EDAP.US,D,20160219,000000,3.68,3.8,3.68,3.71,30163,0
+EDAP.US,D,20160222,000000,3.78,3.89,3.73,3.75,14012,0
+EDAP.US,D,20160223,000000,3.77,3.93,3.71,3.89,36263,0
+EDAP.US,D,20160224,000000,3.7,3.88,3.65,3.83,37518,0
+EDAP.US,D,20160225,000000,3.8101,4.4198,3.8101,4.3,184015,0
+EDAP.US,D,20160226,000000,4.41,4.6,4.2,4.21,55107,0
+EDAP.US,D,20160229,000000,4.19,4.19,4.03,4.03,51597,0
+EDAP.US,D,20160301,000000,4.04,4.26,3.86,4.15,47908,0
+EDAP.US,D,20160302,000000,4.3849,4.39,4.15,4.22,25098,0
+EDAP.US,D,20160303,000000,4.22,4.3701,4.2,4.22,70713,0
+EDAP.US,D,20160304,000000,4.417,4.417,4.16,4.16,41416,0
+EDAP.US,D,20160307,000000,4.15,4.44,4.15,4.36,62003,0
+EDAP.US,D,20160308,000000,4.4,4.4,4.3,4.3,48659,0
+EDAP.US,D,20160309,000000,4.36,4.48,4.3505,4.38,37680,0
+EDAP.US,D,20160310,000000,4.35,4.43,4.15,4.16,66759,0
+EDAP.US,D,20160311,000000,4.21,4.43,4.18,4.29,52320,0
+EDAP.US,D,20160314,000000,4.2601,4.45,4.151,4.2701,99850,0
+EDAP.US,D,20160315,000000,4.25,4.4242,4.21,4.24,56172,0
+EDAP.US,D,20160316,000000,4.2101,4.4162,3.92,4.4162,86204,0
+EDAP.US,D,20160317,000000,4.41,4.43,4.1243,4.27,43266,0
+EDAP.US,D,20160318,000000,4.27,4.39,4.27,4.31,47725,0
+EDAP.US,D,20160321,000000,4.35,4.48,4.35,4.42,78227,0
+EDAP.US,D,20160322,000000,4.44,4.74,4.35,4.38,90746,0
+EDAP.US,D,20160323,000000,4.61,4.61,4.25,4.28,53860,0
+EDAP.US,D,20160324,000000,4.29,4.47,4.21,4.25,38944,0
+EDAP.US,D,20160328,000000,4.35,4.35,4.08,4.1299,24393,0
+EDAP.US,D,20160329,000000,4.15,4.4,4.15,4.22,64186,0
+EDAP.US,D,20160330,000000,4.3252,4.38,4.02,4.0201,122533,0
+EDAP.US,D,20160331,000000,4.1,4.1499,3.92,4.02,70181,0
+EDAP.US,D,20160401,000000,4.15,4.24,3.98,4.22,145233,0
+EDAP.US,D,20160404,000000,4.8,4.8,4.1,4.4,343383,0
+EDAP.US,D,20160405,000000,4.18,4.2265,4.05,4.06,102604,0
+EDAP.US,D,20160406,000000,4.3,4.3439,4.13,4.28,126804,0
+EDAP.US,D,20160407,000000,4,4,3.73,3.9,387933,0
+EDAP.US,D,20160408,000000,4,4,3.8,3.88,98448,0
+EDAP.US,D,20160411,000000,3.85,3.85,3.75,3.76,81688,0
+EDAP.US,D,20160412,000000,3.77,3.8,3.57,3.66,191278,0
+EDAP.US,D,20160413,000000,3.67,3.75,3.65,3.68,134409,0
+EDAP.US,D,20160414,000000,3.7,3.7,3.6,3.64,51040,0
+EDAP.US,D,20160415,000000,3.6,3.7,3.52,3.63,136936,0
+EDAP.US,D,20160418,000000,3.6,3.67,3.53,3.63,90243,0
+EDAP.US,D,20160419,000000,3.63,3.74,3.32,3.49,221467,0
+EDAP.US,D,20160420,000000,3.48,3.52,3.4,3.41,127886,0
+EDAP.US,D,20160421,000000,3.41,3.48,3.36,3.46,36495,0
+EDAP.US,D,20160422,000000,3.48,3.55,3.48,3.51,114413,0
+EDAP.US,D,20160425,000000,3.54,3.6,3.41,3.46,145094,0
+EDAP.US,D,20160426,000000,3.5,3.54,3.4599,3.48,85397,0
+EDAP.US,D,20160427,000000,3.49,3.53,3.42,3.47,90461,0
+EDAP.US,D,20160428,000000,3.43,3.57,3.43,3.45,171905,0
+EDAP.US,D,20160429,000000,3.45,3.5053,3.41,3.47,189690,0
+EDAP.US,D,20160502,000000,3.49,3.49,3.4,3.48,50561,0
+EDAP.US,D,20160503,000000,3.49,3.515,3.42,3.46,75783,0
+EDAP.US,D,20160504,000000,3.42,3.48,3.4,3.48,109197,0
+EDAP.US,D,20160505,000000,3.46,3.46,3.32,3.41,90340,0
+EDAP.US,D,20160506,000000,3.39,3.46,3.31,3.37,113342,0
+EDAP.US,D,20160509,000000,3.4,3.5,3.4,3.5,61635,0
+EDAP.US,D,20160510,000000,3.42,3.54,3.4,3.52,54287,0
+EDAP.US,D,20160511,000000,3.5,3.57,3.43,3.43,56412,0
+EDAP.US,D,20160512,000000,3.4821,3.4821,3.35,3.41,64763,0
+EDAP.US,D,20160513,000000,3.4,3.44,3.35,3.43,53828,0
+EDAP.US,D,20160516,000000,3.39,3.4999,3.25,3.35,201220,0
+EDAP.US,D,20160517,000000,3.38,3.3849,3.26,3.3,64059,0
+EDAP.US,D,20160518,000000,3.56,3.56,3.37,3.4,346864,0
+EDAP.US,D,20160519,000000,3.46,3.46,3.21,3.33,101508,0
+EDAP.US,D,20160520,000000,3.37,3.4336,3.28,3.28,90423,0
+EDAP.US,D,20160523,000000,3.31,3.3299,3.2201,3.28,64254,0
+EDAP.US,D,20160524,000000,3.24,3.37,3.24,3.33,54219,0
+EDAP.US,D,20160525,000000,3.36,3.41,3.3195,3.39,81264,0
+EDAP.US,D,20160526,000000,3.35,3.48,3.31,3.45,95327,0
+EDAP.US,D,20160527,000000,3.36,3.51,3.35,3.5,76471,0
+EDAP.US,D,20160531,000000,3.41,3.55,3.41,3.49,52083,0
+EDAP.US,D,20160601,000000,3.45,3.4993,3.34,3.38,71359,0
+EDAP.US,D,20160602,000000,3.36,3.4415,3.31,3.36,42044,0
+EDAP.US,D,20160603,000000,3.36,3.42,3.33,3.37,31652,0
+EDAP.US,D,20160606,000000,3.35,3.49,3.35,3.39,72147,0
+EDAP.US,D,20160607,000000,3.37,3.48,3.37,3.41,31502,0
+EDAP.US,D,20160608,000000,3.44,3.53,3.44,3.49,136537,0
+EDAP.US,D,20160609,000000,3.5,3.5,3.35,3.408,81588,0
+EDAP.US,D,20160610,000000,3.44,3.47,3.25,3.29,82737,0
+EDAP.US,D,20160613,000000,3.34,3.3544,3.2,3.225,74351,0
+EDAP.US,D,20160614,000000,3.3418,3.3418,3.1101,3.17,45509,0
+EDAP.US,D,20160615,000000,3.28,3.3221,3.13,3.1899,48406,0
+EDAP.US,D,20160616,000000,3.1471,3.27,3.04,3.27,43917,0
+EDAP.US,D,20160617,000000,3.22,3.242,3.06,3.125,107455,0
+EDAP.US,D,20160620,000000,3.18,3.28,3.06,3.21,42680,0
+EDAP.US,D,20160621,000000,3.21,3.2599,3.0862,3.14,37540,0
+EDAP.US,D,20160622,000000,3.1,3.1974,3.1,3.14,22692,0
+EDAP.US,D,20160623,000000,3.17,3.2,3.07,3.11,36715,0
+EDAP.US,D,20160624,000000,3.01,3.1,3,3.05,75733,0
+EDAP.US,D,20160627,000000,3.09,3.21,3.08,3.18,39451,0
+EDAP.US,D,20160628,000000,3.21,3.2997,3.1122,3.255,24791,0
+EDAP.US,D,20160629,000000,3.29,3.29,3.165,3.25,21670,0
+EDAP.US,D,20160630,000000,3.28,3.35,3.19,3.31,59559,0
+EDAP.US,D,20160701,000000,3.31,3.415,3.27,3.29,51330,0
+EDAP.US,D,20160705,000000,3.32,3.3599,3.12,3.23,49250,0
+EDAP.US,D,20160706,000000,3.3648,3.39,3.15,3.32,20360,0
+EDAP.US,D,20160707,000000,3.31,3.3103,3.2,3.254,20833,0
+EDAP.US,D,20160708,000000,3.24,3.26,3.1901,3.23,32082,0
+EDAP.US,D,20160711,000000,3.22,3.2791,3.19,3.23,19995,0
+EDAP.US,D,20160712,000000,3.22,3.3,3.22,3.24,24235,0
+EDAP.US,D,20160713,000000,3.23,3.2811,3.23,3.23,17673,0
+EDAP.US,D,20160714,000000,3.2885,3.3099,3.16,3.16,9607,0
+EDAP.US,D,20160715,000000,3.2741,3.3,3.16,3.28,17201,0
+EDAP.US,D,20160718,000000,3.26,3.31,3.21,3.25,21303,0
+EDAP.US,D,20160719,000000,3.1586,3.25,3.1586,3.2,7620,0
+EDAP.US,D,20160720,000000,3.19,3.24,3.15,3.16,18525,0
+EDAP.US,D,20160721,000000,3.1673,3.1919,3.16,3.17,16250,0
+EDAP.US,D,20160722,000000,3.15,3.25,3.12,3.25,18920,0
+EDAP.US,D,20160725,000000,3.13,3.2541,3.13,3.22,11580,0
+EDAP.US,D,20160726,000000,3.19,3.21,3.15,3.17,48204,0
+EDAP.US,D,20160727,000000,3.22,3.22,3.1501,3.16,37538,0
+EDAP.US,D,20160728,000000,3.21,3.21,3,3.12,51084,0
+EDAP.US,D,20160729,000000,3.15,3.16,3,3.1,22638,0
+EDAP.US,D,20160801,000000,3.13,3.16,3,3.11,52140,0
+EDAP.US,D,20160802,000000,3.07,3.126,3,3.08,54751,0
+EDAP.US,D,20160803,000000,3.09,3.14,3,3.01,25841,0
+EDAP.US,D,20160804,000000,3.02,3.1,3,3.07,36996,0
+EDAP.US,D,20160805,000000,3.1,3.18,3.0301,3.12,54717,0
+EDAP.US,D,20160808,000000,3.1,3.1408,3.0001,3.05,39804,0
+EDAP.US,D,20160809,000000,3.02,3.11,3.02,3.05,18509,0
+EDAP.US,D,20160810,000000,3.02,3.15,3.02,3.05,21671,0
+EDAP.US,D,20160811,000000,3.1376,3.16,2.95,3.04,57758,0
+EDAP.US,D,20160812,000000,3.0803,3.1,3.04,3.04,12100,0
+EDAP.US,D,20160815,000000,3.0911,3.1,3.01,3.03,44254,0
+EDAP.US,D,20160816,000000,3,3.08,2.99,3,61278,0
+EDAP.US,D,20160817,000000,3.01,3.02,2.9801,2.99,16642,0
+EDAP.US,D,20160818,000000,3.032,3.08,3,3.03,41112,0
+EDAP.US,D,20160819,000000,3.0269,3.08,2.97,3,39174,0
+EDAP.US,D,20160822,000000,3.1,3.15,3,3.09,58858,0
+EDAP.US,D,20160823,000000,3.05,3.137,3.0152,3.1,52096,0
+EDAP.US,D,20160824,000000,3.07,3.11,3.0201,3.09,123231,0
+EDAP.US,D,20160825,000000,3.26,3.36,2.43,2.96,1296691,0
+EDAP.US,D,20160826,000000,2.97,2.99,2.92,2.94,65177,0
+EDAP.US,D,20160829,000000,2.98,2.98,2.87,2.91,85654,0
+EDAP.US,D,20160830,000000,2.95,2.975,2.9,2.94,65149,0
+EDAP.US,D,20160831,000000,2.9,2.95,2.87,2.92,68468,0
+EDAP.US,D,20160901,000000,2.9,2.92,2.83,2.92,15711,0
+EDAP.US,D,20160902,000000,2.9,2.93,2.87,2.89,79068,0
+EDAP.US,D,20160906,000000,2.895,3,2.895,2.96,128148,0
+EDAP.US,D,20160907,000000,2.93,3,2.93,2.99,26041,0
+EDAP.US,D,20160908,000000,2.94,2.9986,2.92,2.92,33344,0
+EDAP.US,D,20160909,000000,2.9343,2.98,2.88,2.95,72058,0
+EDAP.US,D,20160912,000000,2.92,2.9441,2.8717,2.9,26533,0
+EDAP.US,D,20160913,000000,2.9,2.9,2.84,2.89,34098,0
+EDAP.US,D,20160914,000000,2.89,3,2.89,2.9,138810,0
+EDAP.US,D,20160915,000000,2.99,3.039,2.821,2.91,73039,0
+EDAP.US,D,20160916,000000,3,3.005,2.86,2.86,47359,0
+EDAP.US,D,20160919,000000,2.9195,2.96,2.9,2.93,5325,0
+EDAP.US,D,20160920,000000,2.93,2.97,2.89,2.9095,21233,0
+EDAP.US,D,20160921,000000,2.9,2.93,2.86,2.91,41720,0
+EDAP.US,D,20160922,000000,2.87,2.96,2.86,2.94,25325,0
+EDAP.US,D,20160923,000000,2.98,2.98,2.9,2.9454,15811,0
+EDAP.US,D,20160926,000000,2.9,2.94,2.85,2.85,55100,0
+EDAP.US,D,20160927,000000,2.83,2.9431,2.73,2.92,53386,0
+EDAP.US,D,20160928,000000,2.95,2.96,2.86,2.94,21481,0
+EDAP.US,D,20160929,000000,2.92,2.9707,2.87,2.95,23363,0
+EDAP.US,D,20160930,000000,2.94,2.94,2.87,2.9,16446,0
+EDAP.US,D,20161003,000000,2.87,2.91,2.86,2.91,13222,0
+EDAP.US,D,20161004,000000,2.88,2.93,2.86,2.88,15469,0
+EDAP.US,D,20161005,000000,2.86,2.9,2.8101,2.84,50850,0
+EDAP.US,D,20161006,000000,2.86,2.86,2.71,2.75,57481,0
+EDAP.US,D,20161007,000000,2.74,2.8341,2.74,2.76,28300,0
+EDAP.US,D,20161010,000000,2.77,2.7902,2.66,2.72,24454,0
+EDAP.US,D,20161011,000000,2.9,2.9,2.79,2.85,98564,0
+EDAP.US,D,20161012,000000,2.9,2.9,2.786,2.82,9435,0
+EDAP.US,D,20161013,000000,2.79,2.84,2.7652,2.8,17514,0
+EDAP.US,D,20161014,000000,2.9,2.9,2.73,2.81,43555,0
+EDAP.US,D,20161017,000000,2.79,2.8158,2.7784,2.8,16505,0
+EDAP.US,D,20161018,000000,2.79,2.79,2.75,2.76,22619,0
+EDAP.US,D,20161019,000000,2.76,2.82,2.76,2.77,22101,0
+EDAP.US,D,20161020,000000,2.78,2.8999,2.77,2.82,103344,0
+EDAP.US,D,20161021,000000,2.8,2.85,2.7196,2.72,33213,0
+EDAP.US,D,20161024,000000,2.75,2.8,2.732,2.75,14527,0
+EDAP.US,D,20161025,000000,2.74,2.8,2.74,2.75,19533,0
+EDAP.US,D,20161026,000000,2.75,2.8,2.75,2.78,24922,0
+EDAP.US,D,20161027,000000,2.77,2.77,2.75,2.75,11545,0
+EDAP.US,D,20161028,000000,2.75,2.8,2.66,2.71,52512,0
+EDAP.US,D,20161031,000000,2.73,2.73,2.6001,2.62,55953,0
+EDAP.US,D,20161101,000000,2.64,2.7,2.62,2.63,44971,0
+EDAP.US,D,20161102,000000,2.62,2.83,2.62,2.7041,47274,0
+EDAP.US,D,20161103,000000,2.71,2.78,2.71,2.7699,38558,0
+EDAP.US,D,20161104,000000,2.75,2.82,2.69,2.7,98962,0
+EDAP.US,D,20161107,000000,2.71,2.71,2.59,2.62,43494,0
+EDAP.US,D,20161108,000000,2.63,2.71,2.61,2.68,63026,0
+EDAP.US,D,20161109,000000,2.66,2.78,2.66,2.73,41644,0
+EDAP.US,D,20161110,000000,2.72,3.15,2.6951,3.1,200194,0
+EDAP.US,D,20161111,000000,3.15,3.25,3.1,3.18,120184,0
+EDAP.US,D,20161114,000000,3.18,3.2,3,3.13,49553,0
+EDAP.US,D,20161115,000000,3.13,3.2,3.05,3.19,77865,0
+EDAP.US,D,20161116,000000,3.19,3.52,3.14,3.34,779777,0
+EDAP.US,D,20161117,000000,3.6,3.6,3.3,3.35,279116,0
+EDAP.US,D,20161118,000000,3.38,3.4115,3.1041,3.11,114913,0
+EDAP.US,D,20161121,000000,3.11,3.13,2.9,2.98,119301,0
+EDAP.US,D,20161122,000000,2.96,3.06,2.96,3.01,66024,0
+EDAP.US,D,20161123,000000,3.01,3.01,2.99,3,22774,0
+EDAP.US,D,20161125,000000,3.01,3.08,2.99,3.0371,17141,0
+EDAP.US,D,20161128,000000,3.04,3.16,3.01,3.01,42356,0
+EDAP.US,D,20161129,000000,3.02,3.12,2.993,3.082,51595,0
+EDAP.US,D,20161130,000000,3.06,3.1,3.0231,3.03,11734,0
+EDAP.US,D,20161201,000000,3.02,3.1,3.01,3.01,34598,0
+EDAP.US,D,20161202,000000,3.01,3.08,3.01,3.03,26971,0
+EDAP.US,D,20161205,000000,3.02,3.04,2.97,2.98,50232,0
+EDAP.US,D,20161206,000000,2.99,3.03,2.97,3.01,50018,0
+EDAP.US,D,20161207,000000,3.0102,3.16,3.0102,3.13,76847,0
+EDAP.US,D,20161208,000000,3.16,3.23,3.04,3.17,69133,0
+EDAP.US,D,20161209,000000,3.15,3.21,3.07,3.15,33342,0
+EDAP.US,D,20161212,000000,3.1,3.23,3.04,3.18,46747,0
+EDAP.US,D,20161213,000000,3.18,3.1801,3.05,3.07,17981,0
+EDAP.US,D,20161214,000000,3.08,3.18,3.08,3.12,54928,0
+EDAP.US,D,20161215,000000,3.1401,3.17,3.08,3.12,22042,0
+EDAP.US,D,20161216,000000,3.15,3.16,3.1057,3.13,22040,0
+EDAP.US,D,20161219,000000,3.25,3.3989,3.15,3.16,49129,0
+EDAP.US,D,20161220,000000,3.13,3.2902,3.13,3.28,74180,0
+EDAP.US,D,20161221,000000,3.23,3.3,3.2,3.28,39312,0
+EDAP.US,D,20161222,000000,3.3,3.32,3.2633,3.29,43898,0
+EDAP.US,D,20161223,000000,3.3,3.4,3.29,3.32,64595,0
+EDAP.US,D,20161227,000000,3.4,3.4,3.29,3.3,32794,0
+EDAP.US,D,20161228,000000,3.28,3.31,3.25,3.28,32349,0
+EDAP.US,D,20161229,000000,3.25,3.3,3.24,3.29,24845,0
+EDAP.US,D,20161230,000000,3.33,3.34,3.22,3.28,115495,0
+EDAP.US,D,20170103,000000,3.28,3.37,3.27,3.34,38601,0
+EDAP.US,D,20170104,000000,3.33,3.45,3.33,3.39,30687,0
+EDAP.US,D,20170105,000000,3.41,3.46,3.3701,3.38,61576,0
+EDAP.US,D,20170106,000000,3.3811,3.44,3.38,3.41,76931,0
+EDAP.US,D,20170109,000000,3.4,3.55,3.3944,3.51,142942,0
+EDAP.US,D,20170110,000000,3.5,3.6156,3.3,3.3,94721,0
+EDAP.US,D,20170111,000000,3.4,3.59,3.28,3.4,52782,0
+EDAP.US,D,20170112,000000,3.45,3.49,3.42,3.43,35849,0
+EDAP.US,D,20170113,000000,3.46,3.47,3.4,3.4499,26490,0
+EDAP.US,D,20170117,000000,3.45,3.48,3.4,3.41,83146,0
+EDAP.US,D,20170118,000000,3.39,3.49,3.3,3.42,54479,0
+EDAP.US,D,20170119,000000,3.47,3.47,3.2506,3.29,76116,0
+EDAP.US,D,20170120,000000,3.2543,3.3,3.25,3.2863,66788,0
+EDAP.US,D,20170123,000000,3.18,3.3,3.11,3.2762,49830,0
+EDAP.US,D,20170124,000000,3.2843,3.34,3.1,3.25,22834,0
+EDAP.US,D,20170125,000000,3.22,3.2728,3.12,3.18,64703,0
+EDAP.US,D,20170126,000000,3.28,3.47,3.25,3.29,89207,0
+EDAP.US,D,20170127,000000,3.22,3.3092,3.18,3.29,28715,0
+EDAP.US,D,20170130,000000,3.26,3.28,3.2,3.25,46647,0
+EDAP.US,D,20170131,000000,3.2,3.26,3.2,3.21,40301,0
+EDAP.US,D,20170201,000000,3.22,3.25,3.2,3.21,21281,0
+EDAP.US,D,20170202,000000,3.2115,3.23,3.17,3.17,36079,0
+EDAP.US,D,20170203,000000,3.2,3.25,3.18,3.2299,33857,0
+EDAP.US,D,20170206,000000,3.18,3.26,3.18,3.23,28968,0
+EDAP.US,D,20170207,000000,3.23,3.2432,3.16,3.17,29886,0
+EDAP.US,D,20170208,000000,3.16,3.2,3.1,3.12,42528,0
+EDAP.US,D,20170209,000000,3.09,3.299,3.09,3.1,99036,0
+EDAP.US,D,20170210,000000,3.21,3.21,3.08,3.155,45273,0
+EDAP.US,D,20170213,000000,3.16,3.17,3.11,3.12,27024,0
+EDAP.US,D,20170214,000000,3.11,3.1217,3.07,3.07,46856,0
+EDAP.US,D,20170215,000000,3.0834,3.1585,3.06,3.13,45904,0
+EDAP.US,D,20170216,000000,3.1,3.1427,3.06,3.09,60029,0
+EDAP.US,D,20170217,000000,3.1553,3.1553,3,3.1,92904,0
+EDAP.US,D,20170221,000000,3.06,3.1,2.9,2.92,198332,0
+EDAP.US,D,20170222,000000,2.9,3.0739,2.9,2.99,39066,0
+EDAP.US,D,20170223,000000,3.046,3.046,2.9,3,75236,0
+EDAP.US,D,20170224,000000,2.95,2.9829,2.25,2.87,263083,0
+EDAP.US,D,20170227,000000,2.9,2.9099,2.72,2.78,87461,0
+EDAP.US,D,20170228,000000,2.79,2.85,2.78,2.82,51401,0
+EDAP.US,D,20170301,000000,2.82,3.16,2.82,2.9,116408,0
+EDAP.US,D,20170302,000000,2.87,2.94,2.84,2.88,46344,0
+EDAP.US,D,20170303,000000,2.95,2.95,2.71,2.85,62510,0
+EDAP.US,D,20170306,000000,2.8,2.95,2.75,2.8,68846,0
+EDAP.US,D,20170307,000000,2.8,2.82,2.71,2.73,60214,0
+EDAP.US,D,20170308,000000,2.71,2.89,2.71,2.8,29077,0
+EDAP.US,D,20170309,000000,2.78,2.8,2.65,2.72,143935,0
+EDAP.US,D,20170310,000000,2.75,2.81,2.69,2.7499,53287,0
+EDAP.US,D,20170313,000000,2.654,2.72,2.5,2.65,119820,0
+EDAP.US,D,20170314,000000,2.64,2.73,2.6,2.7,44558,0
+EDAP.US,D,20170315,000000,2.66,2.74,2.66,2.74,15235,0
+EDAP.US,D,20170316,000000,2.7,2.7949,2.63,2.66,69128,0
+EDAP.US,D,20170317,000000,2.67,2.7,2.64,2.64,8242,0
+EDAP.US,D,20170320,000000,2.6,2.66,2.58,2.61,89621,0
+EDAP.US,D,20170321,000000,2.6,2.7732,2.55,2.59,86631,0
+EDAP.US,D,20170322,000000,2.65,2.6799,2.53,2.57,22399,0
+EDAP.US,D,20170323,000000,2.6024,2.73,2.54,2.56,89112,0
+EDAP.US,D,20170324,000000,2.52,2.63,2.52,2.55,43685,0
+EDAP.US,D,20170327,000000,2.56,2.6,2.55,2.58,76884,0
+EDAP.US,D,20170328,000000,2.61,2.62,2.55,2.59,43606,0
+EDAP.US,D,20170329,000000,2.59,2.65,2.59,2.63,18647,0
+EDAP.US,D,20170330,000000,2.66,2.67,2.6001,2.63,21328,0
+EDAP.US,D,20170331,000000,2.66,2.81,2.64,2.77,63349,0
+EDAP.US,D,20170403,000000,2.81,2.82,2.65,2.69,79706,0
+EDAP.US,D,20170404,000000,2.7,2.75,2.61,2.61,70044,0
+EDAP.US,D,20170405,000000,2.6,2.6424,2.51,2.52,115534,0
+EDAP.US,D,20170406,000000,2.52,2.6637,2.51,2.53,74692,0
+EDAP.US,D,20170407,000000,2.51,2.7581,2.5,2.54,52123,0
+EDAP.US,D,20170410,000000,2.58,2.63,2.47,2.49,56183,0
+EDAP.US,D,20170411,000000,2.46,2.65,2.45,2.47,47495,0
+EDAP.US,D,20170412,000000,2.49,2.6,2.49,2.54,49766,0
+EDAP.US,D,20170413,000000,2.52,2.58,2.5,2.54,17203,0
+EDAP.US,D,20170417,000000,2.58,2.59,2.5662,2.57,15792,0
+EDAP.US,D,20170418,000000,2.55,2.56,2.48,2.53,60609,0
+EDAP.US,D,20170419,000000,2.52,2.6,2.51,2.51,5949,0
+EDAP.US,D,20170420,000000,2.51,2.76,2.51,2.59,75080,0
+EDAP.US,D,20170421,000000,2.58,2.61,2.54,2.575,28820,0
+EDAP.US,D,20170424,000000,2.57,2.73,2.5519,2.59,58231,0
+EDAP.US,D,20170425,000000,2.57,2.69,2.57,2.63,24284,0
+EDAP.US,D,20170426,000000,2.65,2.74,2.65,2.7,60239,0
+EDAP.US,D,20170427,000000,2.7,2.74,2.67,2.69,36776,0
+EDAP.US,D,20170428,000000,2.7,2.74,2.58,2.64,47349,0
+EDAP.US,D,20170501,000000,2.62,2.72,2.61,2.68,32439,0
+EDAP.US,D,20170502,000000,2.6,2.73,2.5201,2.54,71102,0
+EDAP.US,D,20170503,000000,2.5824,2.5824,2.52,2.53,9731,0
+EDAP.US,D,20170504,000000,2.54,2.54,2.35,2.5,104407,0
+EDAP.US,D,20170505,000000,2.52,2.52,2.45,2.49,65571,0
+EDAP.US,D,20170508,000000,2.52,2.56,2.381,2.53,46579,0
+EDAP.US,D,20170509,000000,2.55,2.55,2.5,2.52,14527,0
+EDAP.US,D,20170510,000000,2.52,2.55,2.42,2.46,56737,0
+EDAP.US,D,20170511,000000,2.49,2.5348,2.3801,2.5,31274,0
+EDAP.US,D,20170512,000000,2.54,2.54,2.48,2.5297,55658,0
+EDAP.US,D,20170515,000000,2.53,2.6,2.4,2.59,73630,0
+EDAP.US,D,20170516,000000,2.56,2.6836,2.4432,2.55,64018,0
+EDAP.US,D,20170517,000000,2.57,2.57,2.44,2.54,35164,0
+EDAP.US,D,20170518,000000,2.63,2.6699,2.55,2.6,92466,0
+EDAP.US,D,20170519,000000,2.56,2.86,2.55,2.8,190630,0
+EDAP.US,D,20170522,000000,2.85,3.1388,2.8457,3,351139,0
+EDAP.US,D,20170523,000000,3.06,3.1,2.81,2.81,95701,0
+EDAP.US,D,20170524,000000,2.8771,2.9649,2.8,2.96,70099,0
+EDAP.US,D,20170525,000000,3,3,2.8,2.8,47896,0
+EDAP.US,D,20170526,000000,2.81,2.85,2.75,2.8025,25224,0
+EDAP.US,D,20170530,000000,2.8,2.8,2.7,2.72,55064,0
+EDAP.US,D,20170531,000000,2.69,2.7,2.6,2.65,48477,0
+EDAP.US,D,20170601,000000,2.65,2.664,2.6001,2.61,15054,0
+EDAP.US,D,20170602,000000,2.6041,2.69,2.6041,2.67,20687,0
+EDAP.US,D,20170605,000000,2.65,2.82,2.6254,2.77,41285,0
+EDAP.US,D,20170606,000000,2.72,2.85,2.71,2.84,81295,0
+EDAP.US,D,20170607,000000,2.85,3.0799,2.84,2.97,233198,0
+EDAP.US,D,20170608,000000,3,3.09,2.9,3.04,228924,0
+EDAP.US,D,20170609,000000,3.09,3.22,3.01,3.2,295607,0
+EDAP.US,D,20170612,000000,3.41,3.85,3.22,3.71,978877,0
+EDAP.US,D,20170613,000000,3.65,3.6745,3.5,3.59,376139,0
+EDAP.US,D,20170614,000000,3.75,3.75,3.51,3.63,315439,0
+EDAP.US,D,20170615,000000,3.6,3.7399,3.6,3.6601,256516,0
+EDAP.US,D,20170616,000000,3.73,3.76,3.6,3.66,240999,0
+EDAP.US,D,20170619,000000,3.55,3.5799,3.43,3.47,270281,0
+EDAP.US,D,20170620,000000,3.43,3.4575,3.36,3.37,166106,0
+EDAP.US,D,20170621,000000,3.36,3.45,3.36,3.4293,99989,0
+EDAP.US,D,20170622,000000,3.4,3.57,3.37,3.42,109418,0
+EDAP.US,D,20170623,000000,3.36,3.4051,3.3,3.31,158015,0
+EDAP.US,D,20170626,000000,3.39,3.4,3.15,3.335,208904,0
+EDAP.US,D,20170627,000000,3.31,3.4,3.265,3.31,66024,0
+EDAP.US,D,20170628,000000,3.36,3.4918,3.32,3.39,97331,0
+EDAP.US,D,20170629,000000,3.45,3.4899,3.3733,3.44,48764,0
+EDAP.US,D,20170630,000000,3.46,3.47,3.3,3.3,46277,0
+EDAP.US,D,20170703,000000,3.3,3.48,3.3,3.36,59862,0
+EDAP.US,D,20170705,000000,3.32,3.38,3.2,3.2,98581,0
+EDAP.US,D,20170706,000000,3.24,3.26,3.17,3.21,68942,0
+EDAP.US,D,20170707,000000,3.17,3.26,3.16,3.22,56676,0
+EDAP.US,D,20170710,000000,3.16,3.2525,3.12,3.16,80185,0
+EDAP.US,D,20170711,000000,3.18,3.2,3.11,3.12,38346,0
+EDAP.US,D,20170712,000000,3.15,3.21,3.12,3.1611,46497,0
+EDAP.US,D,20170713,000000,3.19,3.23,3.12,3.2,78594,0
+EDAP.US,D,20170714,000000,3.2,3.3,3.18,3.3,44656,0
+EDAP.US,D,20170717,000000,3.27,3.45,3.2429,3.44,145588,0
+EDAP.US,D,20170718,000000,3.18,3.4458,3.1216,3.25,196718,0
+EDAP.US,D,20170719,000000,3.25,3.2758,3.11,3.12,69775,0
+EDAP.US,D,20170720,000000,3.14,3.18,3.11,3.15,30954,0
+EDAP.US,D,20170721,000000,3.16,3.2499,3.15,3.2,18831,0
+EDAP.US,D,20170724,000000,3.21,3.2799,3.15,3.17,20186,0
+EDAP.US,D,20170725,000000,3.1658,3.2892,3.1632,3.22,21636,0
+EDAP.US,D,20170726,000000,3.2942,3.33,3.2175,3.3189,34161,0
+EDAP.US,D,20170727,000000,3.2644,3.304,3.2,3.2468,49324,0
+EDAP.US,D,20170728,000000,3.21,3.35,3.11,3.33,104012,0
+EDAP.US,D,20170731,000000,3.26,3.34,3.15,3.15,80103,0
+EDAP.US,D,20170801,000000,3.13,3.17,3.07,3.09,103009,0
+EDAP.US,D,20170802,000000,3.06,3.0725,2.85,2.95,138112,0
+EDAP.US,D,20170803,000000,2.95,2.97,2.9,2.94,26177,0
+EDAP.US,D,20170804,000000,2.91,3.0259,2.901,2.95,15608,0
+EDAP.US,D,20170807,000000,2.955,3.0244,2.9,2.93,59966,0
+EDAP.US,D,20170808,000000,2.91,2.94,2.85,2.855,85063,0
+EDAP.US,D,20170809,000000,2.8,2.86,2.75,2.81,46988,0
+EDAP.US,D,20170810,000000,2.8101,2.8373,2.6792,2.695,68194,0
+EDAP.US,D,20170811,000000,2.69,2.71,2.66,2.7,70397,0
+EDAP.US,D,20170814,000000,2.66,2.83,2.66,2.76,24373,0
+EDAP.US,D,20170815,000000,2.76,2.76,2.68,2.71,53700,0
+EDAP.US,D,20170816,000000,2.69,2.772,2.69,2.74,9473,0
+EDAP.US,D,20170817,000000,2.7792,2.7792,2.67,2.69,18983,0
+EDAP.US,D,20170818,000000,2.65,2.68,2.51,2.68,36882,0
+EDAP.US,D,20170821,000000,2.68,2.69,2.62,2.62,43156,0
+EDAP.US,D,20170822,000000,2.61,2.65,2.545,2.59,51288,0
+EDAP.US,D,20170823,000000,2.61,2.75,2.58,2.7367,39721,0
+EDAP.US,D,20170824,000000,2.67,2.91,2.601,2.65,80314,0
+EDAP.US,D,20170825,000000,2.78,2.83,2.69,2.82,29777,0
+EDAP.US,D,20170828,000000,2.87,3.1001,2.87,3.05,105274,0
+EDAP.US,D,20170829,000000,2.96,3.0252,2.9578,3,41725,0
+EDAP.US,D,20170830,000000,2.96,3.02,2.93,2.94,44148,0
+EDAP.US,D,20170831,000000,2.95,3.04,2.95,2.95,41778,0
+EDAP.US,D,20170901,000000,2.94,2.96,2.87,2.88,20464,0
+EDAP.US,D,20170905,000000,2.86,2.9198,2.86,2.86,12731,0
+EDAP.US,D,20170906,000000,2.92,2.995,2.86,2.89,41982,0
+EDAP.US,D,20170907,000000,2.9,3.25,2.87,3.05,112073,0
+EDAP.US,D,20170908,000000,3.09,3.11,2.968,3.05,62694,0
+EDAP.US,D,20170911,000000,3.09,3.125,3.01,3.1,73377,0
+EDAP.US,D,20170912,000000,3.07,3.1,3.0101,3.06,18202,0
+EDAP.US,D,20170913,000000,3.05,3.0928,3.05,3.06,33669,0
+EDAP.US,D,20170914,000000,3.0572,3.06,2.97,2.97,26711,0
+EDAP.US,D,20170915,000000,2.977,3.0668,2.9701,3.05,12067,0
+EDAP.US,D,20170918,000000,2.977,3.035,2.977,3.01,2668,0
+EDAP.US,D,20170919,000000,2.9901,3.133,2.97,2.99,7338,0
+EDAP.US,D,20170920,000000,2.96,3.0153,2.9,2.9,51648,0
+EDAP.US,D,20170921,000000,2.969,2.969,2.87,2.89,11693,0
+EDAP.US,D,20170922,000000,3.1132,3.1132,2.9,2.94,7234,0
+EDAP.US,D,20170925,000000,2.9,2.97,2.9,2.93,34969,0
+EDAP.US,D,20170926,000000,2.89,3.12,2.89,2.99,61438,0
+EDAP.US,D,20170927,000000,3.03,3.03,2.8994,2.93,24421,0
+EDAP.US,D,20170928,000000,2.91,2.98,2.91,2.91,18621,0
+EDAP.US,D,20170929,000000,2.95,2.98,2.92,2.98,5621,0
+EDAP.US,D,20171002,000000,2.92,2.92,2.73,2.91,35598,0
+EDAP.US,D,20171003,000000,2.84,2.88,2.79,2.79,81149,0
+EDAP.US,D,20171004,000000,3.05,3.2,2.92,3.05,423107,0
+EDAP.US,D,20171005,000000,3.13,3.43,3.04,3.4,317522,0
+EDAP.US,D,20171006,000000,3.24,3.5,3.17,3.22,164356,0
+EDAP.US,D,20171009,000000,3.5,3.5,3.1103,3.188,139942,0
+EDAP.US,D,20171010,000000,3.14,3.31,3.14,3.23,23988,0
+EDAP.US,D,20171011,000000,3.2613,3.3499,3.23,3.232,55489,0
+EDAP.US,D,20171012,000000,3.214,3.28,3.1,3.21,61855,0
+EDAP.US,D,20171013,000000,3.21,3.285,3.1,3.17,33925,0
+EDAP.US,D,20171016,000000,3.35,3.35,3.1,3.2,50574,0
+EDAP.US,D,20171017,000000,3.21,3.21,3.12,3.16,22010,0
+EDAP.US,D,20171018,000000,3.19,3.269,3.14,3.14,30113,0
+EDAP.US,D,20171019,000000,3.11,3.169,3.11,3.12,34437,0
+EDAP.US,D,20171020,000000,3.18,3.2,3.13,3.19,35652,0
+EDAP.US,D,20171023,000000,3.2,3.2,3.11,3.14,12691,0
+EDAP.US,D,20171024,000000,3.14,3.26,3.1,3.1,124252,0
+EDAP.US,D,20171025,000000,3.1,3.1,2.99,3,50903,0
+EDAP.US,D,20171026,000000,3.0277,3.037,3.0161,3.03,8255,0
+EDAP.US,D,20171027,000000,2.9648,3,2.94,2.96,47575,0
+EDAP.US,D,20171030,000000,3,3.07,2.95,3.04,43017,0
+EDAP.US,D,20171031,000000,3.0552,3.12,2.96,3.09,71163,0
+EDAP.US,D,20171101,000000,3.05,3.0599,2.95,3.02,29819,0
+EDAP.US,D,20171102,000000,3.006,3.02,2.95,2.95,35998,0
+EDAP.US,D,20171103,000000,2.96,2.96,2.9,2.92,12300,0
+EDAP.US,D,20171106,000000,2.9,2.98,2.9,2.92,26308,0
+EDAP.US,D,20171107,000000,2.92,3.01,2.92,3,33971,0
+EDAP.US,D,20171108,000000,3.01,3.1,2.93,2.93,36791,0
+EDAP.US,D,20171109,000000,2.95,2.9699,2.91,2.9299,24154,0
+EDAP.US,D,20171110,000000,2.92,2.99,2.92,2.92,26155,0
+EDAP.US,D,20171113,000000,2.921,3.14,2.921,3.07,61736,0
+EDAP.US,D,20171114,000000,3.07,3.18,2.961,2.98,39869,0
+EDAP.US,D,20171115,000000,2.97,3.1429,2.97,3.0395,40118,0
+EDAP.US,D,20171116,000000,2.94,3.13,2.9,3.05,112567,0
+EDAP.US,D,20171117,000000,3.01,3.038,2.96,2.97,41775,0
+EDAP.US,D,20171120,000000,2.9721,3.022,2.91,2.94,113697,0
+EDAP.US,D,20171121,000000,2.92,2.99,2.9,2.9099,33036,0
+EDAP.US,D,20171122,000000,2.9,3.12,2.9,3.09,49912,0
+EDAP.US,D,20171124,000000,3.1,3.1,3,3.1,43266,0
+EDAP.US,D,20171127,000000,3.08,3.1,2.98,3.03,44574,0
+EDAP.US,D,20171128,000000,3.05,3.05,2.98,3,18607,0
+EDAP.US,D,20171129,000000,2.96,3.022,2.9599,2.98,11915,0
+EDAP.US,D,20171130,000000,3,3.01,3,3.0001,29026,0
+EDAP.US,D,20171201,000000,2.97,3.0142,2.94,2.95,62777,0
+EDAP.US,D,20171204,000000,2.94,2.95,2.895,2.92,40234,0
+EDAP.US,D,20171205,000000,2.899,2.92,2.899,2.92,34989,0
+EDAP.US,D,20171206,000000,2.93,2.93,2.88,2.88,30455,0
+EDAP.US,D,20171207,000000,2.901,2.901,2.86,2.86,14222,0
+EDAP.US,D,20171208,000000,2.89,2.9048,2.85,2.868,59181,0
+EDAP.US,D,20171211,000000,2.9,2.9,2.8601,2.87,41184,0
+EDAP.US,D,20171212,000000,2.89,2.89,2.84,2.86,46413,0
+EDAP.US,D,20171213,000000,2.86,2.9344,2.86,2.8801,17749,0
+EDAP.US,D,20171214,000000,2.95,3.03,2.9,2.9,72941,0
+EDAP.US,D,20171215,000000,2.96,2.96,2.85,2.91,66267,0
+EDAP.US,D,20171218,000000,2.98,2.98,2.83,2.85,45915,0
+EDAP.US,D,20171219,000000,2.85,2.86,2.74,2.785,112200,0
+EDAP.US,D,20171220,000000,2.77,2.81,2.74,2.77,162724,0
+EDAP.US,D,20171221,000000,2.73,2.84,2.7,2.7,87687,0
+EDAP.US,D,20171222,000000,2.7226,2.791,2.7,2.7,47450,0
+EDAP.US,D,20171226,000000,2.7,2.77,2.64,2.66,41697,0
+EDAP.US,D,20171227,000000,2.6453,2.74,2.6453,2.6996,61515,0
+EDAP.US,D,20171228,000000,2.65,2.71,2.6,2.65,258755,0
+EDAP.US,D,20171229,000000,2.65,2.88,2.6,2.87,67885,0
+EDAP.US,D,20180102,000000,2.6621,2.859,2.6621,2.859,44729,0
+EDAP.US,D,20180103,000000,2.8,2.85,2.7,2.74,68011,0
+EDAP.US,D,20180104,000000,2.68,2.84,2.68,2.76,19939,0
+EDAP.US,D,20180105,000000,2.75,2.81,2.73,2.79,36517,0
+EDAP.US,D,20180108,000000,2.76,2.78,2.6501,2.69,53359,0
+EDAP.US,D,20180109,000000,2.68,2.75,2.68,2.689,35846,0
+EDAP.US,D,20180110,000000,2.68,2.7,2.68,2.7,8790,0
+EDAP.US,D,20180111,000000,2.69,2.72,2.63,2.71,69031,0
+EDAP.US,D,20180112,000000,2.7054,2.729,2.6501,2.6501,27450,0
+EDAP.US,D,20180116,000000,2.68,2.8599,2.68,2.8095,152187,0
+EDAP.US,D,20180117,000000,2.86,2.86,2.7,2.75,31918,0
+EDAP.US,D,20180118,000000,2.8,2.82,2.7165,2.72,54194,0
+EDAP.US,D,20180119,000000,2.71,2.765,2.6143,2.7,73809,0
+EDAP.US,D,20180122,000000,2.71,2.78,2.69,2.71,51494,0
+EDAP.US,D,20180123,000000,2.75,2.8,2.6901,2.72,45553,0
+EDAP.US,D,20180124,000000,2.7001,2.7454,2.7,2.73,25249,0
+EDAP.US,D,20180125,000000,2.79,2.79,2.65,2.7,89309,0
+EDAP.US,D,20180126,000000,2.74,2.749,2.6563,2.6976,36045,0
+EDAP.US,D,20180129,000000,2.69,2.7256,2.6,2.67,55214,0
+EDAP.US,D,20180130,000000,2.71,2.71,2.6,2.62,91937,0
+EDAP.US,D,20180131,000000,2.65,2.67,2.55,2.5523,60627,0
+EDAP.US,D,20180201,000000,2.61,2.75,2.6,2.745,76159,0
+EDAP.US,D,20180202,000000,2.72,2.72,2.57,2.6099,50855,0
+EDAP.US,D,20180205,000000,2.6,2.639,2.5461,2.5675,84655,0
+EDAP.US,D,20180206,000000,2.5,2.5682,2.5,2.5427,47369,0
+EDAP.US,D,20180207,000000,2.5329,2.739,2.5329,2.71,62593,0
+EDAP.US,D,20180208,000000,2.56,2.7,2.56,2.56,47241,0
+EDAP.US,D,20180209,000000,2.6,2.6,2.451,2.49,67969,0
+EDAP.US,D,20180212,000000,2.5,2.68,2.5,2.592,50496,0
+EDAP.US,D,20180213,000000,2.62,2.65,2.5,2.53,25995,0
+EDAP.US,D,20180214,000000,2.52,2.6,2.5,2.52,71323,0
+EDAP.US,D,20180215,000000,2.5001,2.5849,2.5,2.52,21163,0
+EDAP.US,D,20180216,000000,2.52,2.5815,2.48,2.5192,72352,0
+EDAP.US,D,20180220,000000,2.54,2.5569,2.5,2.5,46542,0
+EDAP.US,D,20180221,000000,2.5,2.5393,2.49,2.5,35039,0
+EDAP.US,D,20180222,000000,2.5207,2.5207,2.5,2.5,29311,0
+EDAP.US,D,20180223,000000,2.5,2.5215,2.45,2.47,28785,0
+EDAP.US,D,20180226,000000,2.5,2.5,2.46,2.475,71198,0
+EDAP.US,D,20180227,000000,2.48,2.48,2.32,2.41,89813,0
+EDAP.US,D,20180228,000000,2.4289,2.48,2.41,2.41,108483,0
+EDAP.US,D,20180301,000000,2.47,2.47,2.41,2.41,29620,0
+EDAP.US,D,20180302,000000,2.34,2.41,2.34,2.38,54721,0
+EDAP.US,D,20180305,000000,2.29,2.3899,2.18,2.27,132407,0
+EDAP.US,D,20180306,000000,2.27,2.34,2.2585,2.27,36748,0
+EDAP.US,D,20180307,000000,2.28,2.28,2.18,2.25,157130,0
+EDAP.US,D,20180308,000000,2.23,2.2434,2.12,2.21,99639,0
+EDAP.US,D,20180309,000000,2.2,2.25,2.07,2.22,131122,0
+EDAP.US,D,20180312,000000,2.2,2.35,2.187,2.24,37888,0
+EDAP.US,D,20180313,000000,2.22,2.35,2.2,2.2,31850,0
+EDAP.US,D,20180314,000000,2.25,2.39,2.2174,2.29,25726,0
+EDAP.US,D,20180315,000000,2.26,2.319,2.21,2.25,20761,0
+EDAP.US,D,20180316,000000,2.25,2.35,2.2498,2.3,75237,0
+EDAP.US,D,20180319,000000,2.3488,2.35,2.2448,2.253,24963,0
+EDAP.US,D,20180320,000000,2.36,2.36,2.2036,2.27,10823,0
+EDAP.US,D,20180321,000000,2.38,2.38,2.3,2.3,51370,0
+EDAP.US,D,20180322,000000,2.25,2.33,2.25,2.29,10341,0
+EDAP.US,D,20180323,000000,2.31,2.37,2.272,2.3,28212,0
+EDAP.US,D,20180326,000000,2.3,2.33,2.26,2.33,29410,0
+EDAP.US,D,20180327,000000,2.35,2.39,2.2656,2.3631,51573,0
+EDAP.US,D,20180328,000000,2.3,2.3555,2.16,2.2,147508,0
+EDAP.US,D,20180329,000000,2.1819,2.33,2.17,2.32,55455,0
+EDAP.US,D,20180402,000000,2.3,2.3,2.22,2.28,27267,0
+EDAP.US,D,20180403,000000,2.399,2.399,2.22,2.26,53592,0
+EDAP.US,D,20180404,000000,2.4,2.45,2.22,2.32,106921,0
+EDAP.US,D,20180405,000000,2.3,2.39,2.2221,2.3,18341,0
+EDAP.US,D,20180406,000000,2.3,2.38,2.2656,2.2656,3806,0
+EDAP.US,D,20180409,000000,2.3532,2.43,2.28,2.295,15520,0
+EDAP.US,D,20180410,000000,2.2401,2.35,2.2401,2.29,26850,0
+EDAP.US,D,20180411,000000,2.319,2.34,2.319,2.319,6023,0
+EDAP.US,D,20180412,000000,2.3129,2.4498,2.24,2.27,57825,0
+EDAP.US,D,20180413,000000,2.27,2.3568,2.27,2.35,22499,0
+EDAP.US,D,20180416,000000,2.465,2.55,2.3447,2.3462,10986,0
+EDAP.US,D,20180417,000000,2.4,2.4418,2.335,2.335,23675,0
+EDAP.US,D,20180418,000000,2.3257,2.43,2.3257,2.41,41610,0
+EDAP.US,D,20180419,000000,2.32,2.36,2.29,2.36,27905,0
+EDAP.US,D,20180420,000000,2.3448,2.4099,2.33,2.3699,7209,0
+EDAP.US,D,20180423,000000,2.2756,2.37,2.2756,2.37,13703,0
+EDAP.US,D,20180424,000000,2.2999,2.3599,2.2746,2.3,16046,0
+EDAP.US,D,20180425,000000,2.33,2.36,2.2969,2.32,13451,0
+EDAP.US,D,20180426,000000,2.25,2.3298,2.25,2.28,21577,0
+EDAP.US,D,20180427,000000,2.3172,2.34,2.25,2.2678,25728,0
+EDAP.US,D,20180430,000000,2.3,2.3,2.25,2.2525,11518,0
+EDAP.US,D,20180501,000000,2.27,2.315,2.22,2.27,28735,0
+EDAP.US,D,20180502,000000,2.35,2.42,2.34,2.42,43693,0
+EDAP.US,D,20180503,000000,2.44,2.44,2.2801,2.38,12535,0
+EDAP.US,D,20180504,000000,2.45,2.55,2.432,2.55,94998,0
+EDAP.US,D,20180507,000000,2.44,2.5415,2.44,2.48,14366,0
+EDAP.US,D,20180508,000000,2.55,2.55,2.35,2.35,10152,0
+EDAP.US,D,20180509,000000,2.4,2.4,2.31,2.35,14234,0
+EDAP.US,D,20180510,000000,2.39,2.42,2.31,2.38,5713,0
+EDAP.US,D,20180511,000000,2.48,2.4843,2.3,2.3,27919,0
+EDAP.US,D,20180514,000000,2.35,2.42,2.3,2.41,76543,0
+EDAP.US,D,20180515,000000,2.36,2.4699,2.36,2.43,22735,0
+EDAP.US,D,20180516,000000,2.44,2.5199,2.43,2.49,34545,0
+EDAP.US,D,20180517,000000,2.52,2.52,2.48,2.52,28869,0
+EDAP.US,D,20180518,000000,2.54,2.54,2.496,2.52,63229,0
+EDAP.US,D,20180521,000000,2.52,2.55,2.47,2.47,31651,0
+EDAP.US,D,20180522,000000,2.47,2.51,2.4394,2.44,11219,0
+EDAP.US,D,20180523,000000,2.44,2.49,2.42,2.44,31416,0
+EDAP.US,D,20180524,000000,2.4151,2.44,2.39,2.4,68307,0
+EDAP.US,D,20180525,000000,2.3809,2.4,2.3517,2.39,34753,0
+EDAP.US,D,20180529,000000,2.3,2.3,2.26,2.26,63190,0
+EDAP.US,D,20180530,000000,2.28,2.3,2.23,2.29,70268,0
+EDAP.US,D,20180531,000000,2.27,2.27,2.24,2.24,27243,0
+EDAP.US,D,20180601,000000,2.2,2.457,2.17,2.27,37878,0
+EDAP.US,D,20180604,000000,2.28,2.41,2.28,2.29,4791,0
+EDAP.US,D,20180605,000000,2.32,2.33,2.23,2.24,26875,0
+EDAP.US,D,20180606,000000,2.1,2.38,2.1,2.26,23905,0
+EDAP.US,D,20180607,000000,2.2552,2.2552,2.205,2.21,97441,0
+EDAP.US,D,20180608,000000,4,4.25,3.35,3.6,33490350,0
+EDAP.US,D,20180611,000000,3.59,3.65,3.25,3.35,2824047,0
+EDAP.US,D,20180612,000000,3.54,3.54,3.19,3.32,990348,0
+EDAP.US,D,20180613,000000,3.31,3.4,3.08,3.36,545553,0
+EDAP.US,D,20180614,000000,3.4,3.42,3.22,3.26,337570,0
+EDAP.US,D,20180615,000000,3.23,3.2833,3.15,3.2,255727,0
+EDAP.US,D,20180618,000000,3.16,3.29,3.1,3.21,238671,0
+EDAP.US,D,20180619,000000,3.17,3.28,3.13,3.2,117414,0
+EDAP.US,D,20180620,000000,3.21,3.2477,3.15,3.19,95694,0
+EDAP.US,D,20180621,000000,3.25,3.28,3.15,3.28,155187,0
+EDAP.US,D,20180622,000000,3.26,3.265,3.09,3.15,84115,0
+EDAP.US,D,20180625,000000,3.165,3.175,3.061,3.08,136227,0
+EDAP.US,D,20180626,000000,3.11,3.2,3.03,3.2,75936,0
+EDAP.US,D,20180627,000000,3.18,3.18,3.0401,3.08,68478,0
+EDAP.US,D,20180628,000000,3.1,3.1,3,3,114766,0
+EDAP.US,D,20180629,000000,3,3.05,3,3.03,57947,0
+EDAP.US,D,20180702,000000,3.03,3.1,2.95,3.05,69872,0
+EDAP.US,D,20180703,000000,3.01,3.09,2.995,3.02,71048,0
+EDAP.US,D,20180705,000000,3.05,3.07,3,3.05,60099,0
+EDAP.US,D,20180706,000000,3.03,3.09,2.99,3.0186,67031,0
+EDAP.US,D,20180709,000000,3.1,3.1689,3.04,3.07,74245,0
+EDAP.US,D,20180710,000000,3.07,3.07,3,3.06,38447,0
+EDAP.US,D,20180711,000000,3.0798,3.0798,3.01,3.01,45325,0
+EDAP.US,D,20180712,000000,3.06,3.1,3.03,3.1,36390,0
+EDAP.US,D,20180713,000000,3.1,3.28,3.0823,3.25,117795,0
+EDAP.US,D,20180716,000000,3.27,3.51,3.2644,3.49,515140,0
+EDAP.US,D,20180717,000000,3.5,3.51,3.18,3.32,126438,0
+EDAP.US,D,20180718,000000,3.29,3.3,3.1355,3.19,57774,0
+EDAP.US,D,20180719,000000,3.22,3.26,3.174,3.25,37750,0
+EDAP.US,D,20180720,000000,3.265,3.2684,3.21,3.25,12305,0
+EDAP.US,D,20180723,000000,3.22,3.224,3.161,3.2,25212,0
+EDAP.US,D,20180724,000000,3.23,3.23,3.08,3.2,33964,0
+EDAP.US,D,20180725,000000,3.22,3.2354,3.12,3.155,51610,0
+EDAP.US,D,20180726,000000,3.178,3.23,3.12,3.16,32546,0
+EDAP.US,D,20180727,000000,3.1639,3.2127,3.15,3.2,16916,0
+EDAP.US,D,20180730,000000,3.17,3.18,3.1563,3.16,18694,0
+EDAP.US,D,20180731,000000,3.17,3.259,3.15,3.18,46517,0
+EDAP.US,D,20180801,000000,3.2054,3.2231,3.145,3.18,21142,0
+EDAP.US,D,20180802,000000,3.18,3.2426,3.11,3.18,35517,0
+EDAP.US,D,20180803,000000,3.16,3.18,3.11,3.14,22721,0
+EDAP.US,D,20180806,000000,3.17,3.2,3.11,3.12,25522,0
+EDAP.US,D,20180807,000000,3.14,3.1727,3.12,3.12,17651,0
+EDAP.US,D,20180808,000000,3.12,3.2,3.12,3.14,24123,0
+EDAP.US,D,20180809,000000,3.1754,3.1754,3.116,3.14,38211,0
+EDAP.US,D,20180810,000000,3.14,3.23,3.14,3.14,19752,0
+EDAP.US,D,20180813,000000,3.14,3.16,3.07,3.141,54004,0
+EDAP.US,D,20180814,000000,3.1501,3.16,3.115,3.14,50042,0
+EDAP.US,D,20180815,000000,3.16,3.1621,3.07,3.145,85483,0
+EDAP.US,D,20180816,000000,3.18,3.18,3.09,3.12,22538,0
+EDAP.US,D,20180817,000000,3.14,3.14,3.07,3.1,28711,0
+EDAP.US,D,20180820,000000,3.06,3.09,3.03,3.06,19470,0
+EDAP.US,D,20180821,000000,3.05,3.1,3.05,3.1,148671,0
+EDAP.US,D,20180822,000000,3.1,3.1401,3.06,3.07,4440,0
+EDAP.US,D,20180823,000000,3.1608,3.1608,3.05,3.11,31841,0
+EDAP.US,D,20180824,000000,3.1,3.13,3.08,3.11,28532,0
+EDAP.US,D,20180827,000000,3.1072,3.12,3.0901,3.1,28252,0
+EDAP.US,D,20180828,000000,3.1,3.1373,3.09,3.1,21937,0
+EDAP.US,D,20180829,000000,3.13,3.15,3.1201,3.14,36559,0
+EDAP.US,D,20180830,000000,3.05,3.0712,2.98,3.02,130474,0
+EDAP.US,D,20180831,000000,3,3.0099,2.98,3.0099,74996,0
+EDAP.US,D,20180904,000000,3,3.015,2.89,2.95,121164,0
+EDAP.US,D,20180905,000000,2.99,2.99,2.81,2.94,103394,0
+EDAP.US,D,20180906,000000,2.95,2.99,2.7693,2.89,60749,0
+EDAP.US,D,20180907,000000,2.89,2.9115,2.8,2.8,53211,0
+EDAP.US,D,20180910,000000,2.81,2.8684,2.76,2.86,31771,0
+EDAP.US,D,20180911,000000,2.85,2.85,2.72,2.75,89876,0
+EDAP.US,D,20180912,000000,2.75,2.76,2.73,2.73,31399,0
+EDAP.US,D,20180913,000000,2.7,2.8,2.61,2.7,26068,0
+EDAP.US,D,20180914,000000,2.75,2.8,2.7,2.8,18908,0
+EDAP.US,D,20180917,000000,2.62,2.8,2.62,2.66,34119,0
+EDAP.US,D,20180918,000000,2.71,2.79,2.6743,2.73,20370,0
+EDAP.US,D,20180919,000000,2.78,2.78,2.7001,2.7308,20773,0
+EDAP.US,D,20180920,000000,2.81,2.87,2.7282,2.83,48694,0
+EDAP.US,D,20180921,000000,2.83,2.9999,2.83,2.85,48176,0
+EDAP.US,D,20180924,000000,2.88,3.03,2.88,2.91,20609,0
+EDAP.US,D,20180925,000000,2.88,3.03,2.88,2.98,79824,0
+EDAP.US,D,20180926,000000,2.9818,2.99,2.96,2.99,27382,0
+EDAP.US,D,20180927,000000,3.03,3.08,2.9058,3.08,47453,0
+EDAP.US,D,20180928,000000,3.09,3.09,3.03,3.08,11107,0
+EDAP.US,D,20181001,000000,3.08,3.1,2.99,3.03,26336,0
+EDAP.US,D,20181002,000000,3.01,3.03,2.99,2.99,17585,0
+EDAP.US,D,20181003,000000,3.001,3.03,2.94,2.965,37822,0
+EDAP.US,D,20181004,000000,2.95,3.05,2.79,2.93,75031,0
+EDAP.US,D,20181005,000000,2.91,3.0155,2.8201,2.88,32488,0
+EDAP.US,D,20181008,000000,2.84,2.99,2.8,2.81,19871,0
+EDAP.US,D,20181009,000000,2.8,2.9266,2.67,2.8,71020,0
+EDAP.US,D,20181010,000000,2.8,2.8699,2.645,2.71,53522,0
+EDAP.US,D,20181011,000000,2.68,2.68,2.585,2.6,89731,0
+EDAP.US,D,20181012,000000,2.62,2.6799,2.56,2.56,38506,0
+EDAP.US,D,20181015,000000,2.51,2.6672,2.51,2.55,11812,0
+EDAP.US,D,20181016,000000,2.56,2.67,2.56,2.6,28906,0
+EDAP.US,D,20181017,000000,2.66,2.7,2.6444,2.7,10198,0
+EDAP.US,D,20181018,000000,2.71,2.81,2.65,2.81,23587,0
+EDAP.US,D,20181019,000000,2.8,2.85,2.6001,2.67,33687,0
+EDAP.US,D,20181022,000000,2.7,2.9,2.68,2.88,24891,0
+EDAP.US,D,20181023,000000,2.8,2.94,2.75,2.75,13865,0
+EDAP.US,D,20181024,000000,2.85,2.85,2.6801,2.69,22689,0
+EDAP.US,D,20181025,000000,2.73,2.98,2.7,2.8,47755,0
+EDAP.US,D,20181026,000000,2.6,2.81,2.5,2.53,137307,0
+EDAP.US,D,20181029,000000,2.56,2.65,2.5,2.61,32204,0
+EDAP.US,D,20181030,000000,2.61,2.76,2.5,2.61,8258,0
+EDAP.US,D,20181031,000000,2.71,2.71,2.51,2.6,27430,0
+EDAP.US,D,20181101,000000,2.6,2.673,2.55,2.56,3769,0
+EDAP.US,D,20181102,000000,2.5726,2.7373,2.56,2.65,12154,0
+EDAP.US,D,20181105,000000,2.6,2.6634,2.49,2.5,14076,0
+EDAP.US,D,20181106,000000,2.51,2.62,2.48,2.62,11352,0
+EDAP.US,D,20181107,000000,2.6,2.6501,2.5,2.5,24422,0
+EDAP.US,D,20181108,000000,2.55,2.68,2.5,2.5,46963,0
+EDAP.US,D,20181109,000000,2.51,2.6499,2.36,2.41,56478,0
+EDAP.US,D,20181112,000000,2.38,2.5832,2.36,2.36,71930,0
+EDAP.US,D,20181113,000000,2.35,2.54,2.28,2.46,44625,0
+EDAP.US,D,20181114,000000,2.41,2.47,2.29,2.36,84150,0
+EDAP.US,D,20181115,000000,2.33,2.43,2.23,2.34,176890,0
+EDAP.US,D,20181116,000000,2.35,2.62,2.2818,2.61,60758,0
+EDAP.US,D,20181119,000000,2.63,2.65,2.5,2.59,34284,0
+EDAP.US,D,20181120,000000,2.57,2.64,2.51,2.62,23587,0
+EDAP.US,D,20181121,000000,2.63,2.81,2.607,2.77,71801,0
+EDAP.US,D,20181123,000000,2.77,2.8,2.74,2.8,28694,0
+EDAP.US,D,20181126,000000,2.8,2.8,2.6331,2.76,39919,0
+EDAP.US,D,20181127,000000,2.7601,2.78,2.57,2.77,15518,0
+EDAP.US,D,20181128,000000,2.8,2.8,2.57,2.8,60320,0
+EDAP.US,D,20181129,000000,2.65,2.7866,2.65,2.65,10030,0
+EDAP.US,D,20181130,000000,2.65,2.777,2.61,2.667,11007,0
+EDAP.US,D,20181203,000000,2.69,2.7769,2.56,2.76,8799,0
+EDAP.US,D,20181204,000000,2.73,2.787,2.6,2.73,24166,0
+EDAP.US,D,20181206,000000,2.66,2.66,2.56,2.61,24667,0
+EDAP.US,D,20181207,000000,2.5,2.6,2.5,2.57,40475,0
+EDAP.US,D,20181210,000000,2.46,2.576,2.37,2.37,31101,0
+EDAP.US,D,20181211,000000,2.38,2.52,2.28,2.49,57673,0
+EDAP.US,D,20181212,000000,2.51,2.51,2.28,2.34,37032,0
+EDAP.US,D,20181213,000000,2.3826,2.3826,2.3304,2.38,41680,0
+EDAP.US,D,20181214,000000,2.31,2.4024,2.22,2.22,108701,0
+EDAP.US,D,20181217,000000,2.2,2.219,2.15,2.15,70233,0
+EDAP.US,D,20181218,000000,2.12,2.1894,2.07,2.08,121636,0
+EDAP.US,D,20181219,000000,2.1,2.15,2.0101,2.0424,100544,0
+EDAP.US,D,20181220,000000,2,2.05,1.69,1.69,286318,0
+EDAP.US,D,20181221,000000,1.75,1.8,1.35,1.55,245995,0
+EDAP.US,D,20181224,000000,1.5,1.582,1.5,1.51,117547,0
+EDAP.US,D,20181226,000000,1.55,1.7422,1.51,1.69,57167,0
+EDAP.US,D,20181227,000000,1.69,1.7099,1.51,1.69,181096,0
+EDAP.US,D,20181228,000000,1.7,1.7579,1.7,1.7272,73905,0
+EDAP.US,D,20181231,000000,1.62,2.16,1.62,1.85,97899,0
+EDAP.US,D,20190102,000000,1.85,2.02,1.7801,1.87,64156,0
+EDAP.US,D,20190103,000000,1.95,2.62,1.9,2.19,271527,0
+EDAP.US,D,20190104,000000,2.28,2.5,2.21,2.3,106591,0
+EDAP.US,D,20190107,000000,2.3,2.372,2.07,2.13,83571,0
+EDAP.US,D,20190108,000000,2.1407,2.37,2.1407,2.1749,19626,0
+EDAP.US,D,20190109,000000,2.46,2.46,2.1644,2.2501,27503,0
+EDAP.US,D,20190110,000000,2.28,2.33,2.09,2.3,22970,0
+EDAP.US,D,20190111,000000,2.34,2.35,2.3,2.33,17695,0
+EDAP.US,D,20190114,000000,2.59,2.59,2.38,2.5089,149195,0
+EDAP.US,D,20190115,000000,2.56,2.63,2.48,2.55,27929,0
+EDAP.US,D,20190116,000000,2.58,2.6,2.4,2.4924,27101,0
+EDAP.US,D,20190117,000000,2.53,2.64,2.5,2.53,11964,0
+EDAP.US,D,20190118,000000,2.8,3.01,2.67,2.67,294286,0
+EDAP.US,D,20190122,000000,2.72,2.8,2.5669,2.75,47697,0
+EDAP.US,D,20190123,000000,2.78,2.85,2.6501,2.69,98603,0
+EDAP.US,D,20190124,000000,2.75,2.85,2.55,2.85,35746,0
+EDAP.US,D,20190125,000000,2.85,2.85,2.61,2.82,57916,0
+EDAP.US,D,20190128,000000,2.75,2.7575,2.61,2.61,26151,0
+EDAP.US,D,20190129,000000,2.59,2.8,2.56,2.56,10667,0
+EDAP.US,D,20190130,000000,2.56,2.7064,2.56,2.61,7674,0
+EDAP.US,D,20190131,000000,2.65,2.8263,2.6,2.66,23645,0
+EDAP.US,D,20190201,000000,2.75,2.82,2.65,2.72,42027,0
+EDAP.US,D,20190204,000000,2.7,2.72,2.55,2.64,46805,0
+EDAP.US,D,20190205,000000,2.79,2.92,2.65,2.7,80288,0
+EDAP.US,D,20190206,000000,2.78,2.89,2.7481,2.75,37501,0
+EDAP.US,D,20190207,000000,2.75,2.79,2.7,2.79,26518,0
+EDAP.US,D,20190208,000000,2.8,2.84,2.675,2.71,68523,0
+EDAP.US,D,20190211,000000,2.82,2.84,2.78,2.8,57773,0
+EDAP.US,D,20190212,000000,2.81,2.82,2.7182,2.8199,17998,0
+EDAP.US,D,20190213,000000,2.83,2.8493,2.81,2.81,34477,0
+EDAP.US,D,20190214,000000,2.83,2.8643,2.81,2.83,113209,0
+EDAP.US,D,20190215,000000,2.83,2.85,2.8,2.82,22309,0
+EDAP.US,D,20190219,000000,2.76,2.85,2.65,2.72,48835,0
+EDAP.US,D,20190220,000000,2.71,2.8,2.71,2.79,27329,0
+EDAP.US,D,20190221,000000,2.75,2.7815,2.71,2.74,12814,0
+EDAP.US,D,20190222,000000,2.7599,2.85,2.73,2.8,16313,0
+EDAP.US,D,20190225,000000,2.77,2.848,2.74,2.78,12621,0
+EDAP.US,D,20190226,000000,2.7701,2.8,2.77,2.79,15598,0
+EDAP.US,D,20190227,000000,2.81,2.85,2.8,2.85,20556,0
+EDAP.US,D,20190228,000000,2.84,2.85,2.7537,2.81,51072,0
+EDAP.US,D,20190301,000000,2.83,2.8845,2.7644,2.8,10258,0
+EDAP.US,D,20190304,000000,2.83,2.98,2.8,2.93,87209,0
+EDAP.US,D,20190305,000000,2.941,3.1544,2.941,3.14,96968,0
+EDAP.US,D,20190306,000000,3.17,3.19,2.83,2.88,125209,0
+EDAP.US,D,20190307,000000,2.9,2.94,2.82,2.89,52215,0
+EDAP.US,D,20190308,000000,2.87,2.95,2.87,2.9,32168,0
+EDAP.US,D,20190311,000000,2.99,3.068,2.99,3.01,58904,0
+EDAP.US,D,20190312,000000,3.0557,3.075,2.91,2.9699,26222,0
+EDAP.US,D,20190313,000000,2.94,3.0107,2.9,2.99,6033,0
+EDAP.US,D,20190314,000000,2.99,3,2.82,2.96,28798,0
+EDAP.US,D,20190315,000000,2.92,2.9593,2.811,2.92,30946,0
+EDAP.US,D,20190318,000000,3.18,3.18,2.86,2.98,43067,0
+EDAP.US,D,20190319,000000,2.99,3.01,2.8501,2.98,5932,0
+EDAP.US,D,20190320,000000,3.01,3.01,2.87,2.8999,16650,0
+EDAP.US,D,20190321,000000,2.96,2.98,2.89,2.97,19277,0
+EDAP.US,D,20190322,000000,2.93,2.94,2.87,2.92,24872,0
+EDAP.US,D,20190325,000000,2.88,2.9599,2.81,2.87,22436,0
+EDAP.US,D,20190326,000000,2.86,2.904,2.82,2.8538,10117,0
+EDAP.US,D,20190327,000000,2.84,2.9767,2.83,2.95,23511,0
+EDAP.US,D,20190328,000000,2.95,2.96,2.9392,2.94,21110,0
+EDAP.US,D,20190329,000000,2.82,3.0256,2.8,3,34588,0
+EDAP.US,D,20190401,000000,3.14,3.14,2.89,2.99,204057,0
+EDAP.US,D,20190402,000000,3.5,4.39,3.5,4.25,4612423,0
+EDAP.US,D,20190403,000000,4.05,4.6,4.02,4.38,1910690,0
+EDAP.US,D,20190404,000000,4.26,4.6,4.26,4.58,823514,0
+EDAP.US,D,20190405,000000,4.39,5.1,4.39,4.9,862666,0
+EDAP.US,D,20190408,000000,4.8,5.1,4.77,4.81,540107,0
+EDAP.US,D,20190409,000000,4.8,5.28,4.73,5.19,606378,0
+EDAP.US,D,20190410,000000,5.1,5.3,5,5.1,471877,0
+EDAP.US,D,20190411,000000,5.09,5.42,5,5.31,344769,0
+EDAP.US,D,20190412,000000,5.3,5.3999,5.1646,5.21,230072,0
+EDAP.US,D,20190415,000000,5.23,5.4,5.1801,5.26,273580,0
+EDAP.US,D,20190416,000000,5.22,5.39,5.12,5.13,226029,0
+EDAP.US,D,20190417,000000,5.1,5.23,4.4,4.73,773067,0
+EDAP.US,D,20190418,000000,4.64,4.85,4.58,4.74,215004,0
+EDAP.US,D,20190422,000000,4.75,4.78,4.36,4.44,302141,0
+EDAP.US,D,20190423,000000,4.43,4.67,4.27,4.62,202509,0
+EDAP.US,D,20190424,000000,4.68,4.89,4.65,4.89,281304,0
+EDAP.US,D,20190425,000000,4.785,5,4.7336,4.92,233085,0
+EDAP.US,D,20190426,000000,4.99,5.07,4.87,4.95,114535,0
+EDAP.US,D,20190429,000000,4.92,5.01,4.92,4.97,163598,0
+EDAP.US,D,20190430,000000,4.95,5.1,4.88,4.96,152393,0
+EDAP.US,D,20190501,000000,4.93,4.99,4.85,4.96,60550,0
+EDAP.US,D,20190502,000000,4.99,5.01,4.77,4.81,124007,0
+EDAP.US,D,20190503,000000,4.76,4.97,4.5326,4.57,217954,0
+EDAP.US,D,20190506,000000,4.38,4.67,4.36,4.61,131981,0
+EDAP.US,D,20190507,000000,4.52,4.58,4.52,4.52,63641,0
+EDAP.US,D,20190508,000000,4.52,4.61,4.3782,4.4,170720,0
+EDAP.US,D,20190509,000000,4.4,4.52,4.21,4.33,269955,0
+EDAP.US,D,20190510,000000,4.33,4.49,4.2101,4.37,117141,0
+EDAP.US,D,20190513,000000,4.38,4.5553,4.2801,4.47,89458,0
+EDAP.US,D,20190514,000000,4.53,4.5382,4.25,4.35,222411,0
+EDAP.US,D,20190515,000000,4.29,4.67,4.09,4.55,385760,0
+EDAP.US,D,20190516,000000,4,4.005,3.58,3.58,553612,0
+EDAP.US,D,20190517,000000,3.63,3.76,3.4,3.41,210054,0
+EDAP.US,D,20190520,000000,3.68,3.68,3.29,3.47,164516,0
+EDAP.US,D,20190521,000000,3.51,3.51,3.4,3.465,47418,0
+EDAP.US,D,20190522,000000,3.41,3.48,3.4,3.45,81403,0
+EDAP.US,D,20190523,000000,3.41,3.5,3.25,3.25,84091,0
+EDAP.US,D,20190524,000000,3.26,3.35,3.25,3.27,71384,0
+EDAP.US,D,20190528,000000,3.27,3.38,3.21,3.22,103451,0
+EDAP.US,D,20190529,000000,3.24,3.3,3.04,3.15,163736,0
+EDAP.US,D,20190530,000000,3.12,3.15,2.9,3.07,419680,0
+EDAP.US,D,20190531,000000,2.9919,3.04,2.9,2.93,239179,0
+EDAP.US,D,20190603,000000,2.91,3.14,2.91,2.99,91619,0
+EDAP.US,D,20190604,000000,3.05,3.06,2.9,3,150440,0
+EDAP.US,D,20190605,000000,3,3.08,2.8501,2.875,65024,0
+EDAP.US,D,20190606,000000,2.96,2.96,2.74,2.85,102636,0
+EDAP.US,D,20190607,000000,2.82,2.87,2.71,2.72,97654,0
+EDAP.US,D,20190610,000000,2.85,2.9999,2.73,2.8,170876,0
+EDAP.US,D,20190611,000000,2.77,2.89,2.76,2.76,66857,0
+EDAP.US,D,20190612,000000,2.74,2.8,2.6547,2.7,110148,0
+EDAP.US,D,20190613,000000,2.72,2.7263,2.54,2.63,164280,0
+EDAP.US,D,20190614,000000,2.609,2.7236,2.58,2.6,129565,0
+EDAP.US,D,20190617,000000,2.6,2.73,2.6,2.65,28753,0
+EDAP.US,D,20190618,000000,2.6504,2.71,2.6279,2.69,40772,0
+EDAP.US,D,20190619,000000,2.69,2.705,2.6153,2.65,30353,0
+EDAP.US,D,20190620,000000,2.65,2.65,2.59,2.65,41868,0
+EDAP.US,D,20190621,000000,2.6,2.6894,2.5779,2.58,39613,0
+EDAP.US,D,20190624,000000,2.58,2.7,2.58,2.6407,35433,0
+EDAP.US,D,20190625,000000,2.71,2.74,2.65,2.65,29648,0
+EDAP.US,D,20190626,000000,2.67,2.84,2.65,2.77,291156,0
+EDAP.US,D,20190627,000000,2.83,2.88,2.78,2.88,122732,0
+EDAP.US,D,20190628,000000,2.89,2.89,2.69,2.7,104950,0
+EDAP.US,D,20190701,000000,2.76,2.8321,2.69,2.73,20920,0
+EDAP.US,D,20190702,000000,2.74,2.74,2.62,2.68,53127,0
+EDAP.US,D,20190703,000000,2.75,2.8007,2.75,2.76,58280,0
+EDAP.US,D,20190705,000000,2.9,2.97,2.755,2.8,163537,0
+EDAP.US,D,20190708,000000,2.85,2.89,2.75,2.83,41668,0
+EDAP.US,D,20190709,000000,2.87,2.87,2.71,2.76,83063,0
+EDAP.US,D,20190710,000000,2.73,2.7699,2.6499,2.68,59465,0
+EDAP.US,D,20190711,000000,2.72,2.75,2.69,2.71,19446,0
+EDAP.US,D,20190712,000000,2.73,2.77,2.67,2.7,33287,0
+EDAP.US,D,20190715,000000,2.68,2.7,2.6264,2.68,20219,0
+EDAP.US,D,20190716,000000,2.66,2.68,2.62,2.68,17556,0
+EDAP.US,D,20190717,000000,2.6517,2.67,2.62,2.66,13516,0
+EDAP.US,D,20190718,000000,2.71,2.71,2.7,2.71,19785,0
+EDAP.US,D,20190719,000000,2.69,2.7,2.59,2.6,61810,0
+EDAP.US,D,20190722,000000,2.58,2.71,2.55,2.67,45938,0
+EDAP.US,D,20190723,000000,2.61,2.72,2.61,2.68,54442,0
+EDAP.US,D,20190724,000000,2.6447,2.7,2.59,2.6,9989,0
+EDAP.US,D,20190725,000000,3.04,3.45,3.02,3.28,3963494,0
+EDAP.US,D,20190726,000000,3.07,3.2785,2.96,3.1,450530,0
+EDAP.US,D,20190729,000000,3.31,3.35,3.0735,3.32,220047,0
+EDAP.US,D,20190730,000000,3.49,3.49,3.1486,3.27,115300,0
+EDAP.US,D,20190731,000000,3.26,3.3437,3.1,3.22,70979,0
+EDAP.US,D,20190801,000000,3.18,3.23,2.97,3.1,65561,0
+EDAP.US,D,20190802,000000,3.13,3.13,2.97,3.05,34666,0
+EDAP.US,D,20190805,000000,3.03,3.06,2.92,3,95385,0
+EDAP.US,D,20190806,000000,3,3.18,2.89,3.12,202922,0
+EDAP.US,D,20190807,000000,3.15,3.1806,2.9907,3.05,50555,0
+EDAP.US,D,20190808,000000,3.04,3.13,3.03,3.12,64240,0
+EDAP.US,D,20190809,000000,3.16,3.29,3.07,3.2,72929,0
+EDAP.US,D,20190812,000000,3.15,3.24,3.0277,3.14,62407,0
+EDAP.US,D,20190813,000000,3.17,3.3,3.09,3.15,60905,0
+EDAP.US,D,20190814,000000,3.12,3.25,3.03,3.03,97774,0
+EDAP.US,D,20190815,000000,3.03,3.205,2.9517,2.98,66613,0
+EDAP.US,D,20190816,000000,3.0496,3.18,2.96,3.01,29297,0
+EDAP.US,D,20190819,000000,3.1,3.2,3.0721,3.2,74110,0
+EDAP.US,D,20190820,000000,3.11,3.3,3.1,3.22,30831,0
+EDAP.US,D,20190821,000000,3.25,3.3,3.17,3.25,43849,0
+EDAP.US,D,20190822,000000,3.22,3.2742,3.15,3.22,27318,0
+EDAP.US,D,20190823,000000,3.17,3.28,3.15,3.225,36969,0
+EDAP.US,D,20190826,000000,3.2,3.29,3.11,3.1297,46699,0
+EDAP.US,D,20190827,000000,3.15,3.29,3.11,3.17,49233,0
+EDAP.US,D,20190828,000000,3.15,3.479,3.15,3.466,199753,0
+EDAP.US,D,20190829,000000,3.82,3.93,3.2,3.4003,471252,0
+EDAP.US,D,20190830,000000,3.37,3.436,3.17,3.17,136298,0
+EDAP.US,D,20190903,000000,3.18,3.41,3.18,3.28,66904,0
+EDAP.US,D,20190904,000000,3.3,3.7,3.1236,3.56,182995,0
+EDAP.US,D,20190905,000000,3.6,3.85,3.45,3.77,206994,0
+EDAP.US,D,20190906,000000,3.85,3.87,3.433,3.7,121350,0
+EDAP.US,D,20190909,000000,3.83,3.83,3.43,3.63,97898,0
+EDAP.US,D,20190910,000000,3.61,3.85,3.5423,3.8499,107170,0
+EDAP.US,D,20190911,000000,3.85,4.05,3.56,3.98,197472,0
+EDAP.US,D,20190912,000000,4.07,4.0714,3.7,4,269566,0
+EDAP.US,D,20190913,000000,3.98,4.13,3.88,4.08,119457,0
+EDAP.US,D,20190916,000000,4.12,4.13,3.91,4.04,278394,0
+EDAP.US,D,20190917,000000,4.05,4.24,4,4.12,258988,0
+EDAP.US,D,20190918,000000,4.11,4.45,4.09,4.41,323858,0
+EDAP.US,D,20190919,000000,4.36,4.64,4.35,4.45,495755,0
+EDAP.US,D,20190920,000000,4.36,4.75,4.36,4.52,388769,0
+EDAP.US,D,20190923,000000,4.56,4.74,4.41,4.7,284317,0
+EDAP.US,D,20190924,000000,4.64,4.64,4.5,4.51,128624,0
+EDAP.US,D,20190925,000000,4.45,4.6,4.11,4.51,280437,0
+EDAP.US,D,20190926,000000,4.51,4.69,4.4,4.46,131890,0
+EDAP.US,D,20190927,000000,4.41,4.56,4.26,4.47,102302,0
+EDAP.US,D,20190930,000000,4.51,4.69,4.33,4.49,170198,0
+EDAP.US,D,20191001,000000,4.47,4.625,4.4,4.5,108322,0
+EDAP.US,D,20191002,000000,4.5,4.6,4.25,4.37,96801,0
+EDAP.US,D,20191003,000000,4.31,4.44,4.3,4.34,54214,0
+EDAP.US,D,20191004,000000,4.25,4.4723,4.25,4.35,109253,0
+EDAP.US,D,20191007,000000,4.35,4.61,4.3,4.5983,232009,0
+EDAP.US,D,20191008,000000,4.61,4.85,4.5,4.83,308002,0
+EDAP.US,D,20191009,000000,4.75,4.85,4.6,4.6,121268,0
+EDAP.US,D,20191010,000000,4.63,4.67,4.5347,4.58,130083,0
+EDAP.US,D,20191011,000000,4.63,4.7,4.37,4.62,188101,0
+EDAP.US,D,20191014,000000,4.45,4.74,4.4496,4.52,155607,0
+EDAP.US,D,20191015,000000,4.5,4.7,4.4153,4.7,144639,0
+EDAP.US,D,20191016,000000,4.66,4.79,4.5849,4.75,182366,0
+EDAP.US,D,20191017,000000,4.61,4.75,4.52,4.59,280522,0
+EDAP.US,D,20191018,000000,4.56,4.7,4.52,4.66,182225,0
+EDAP.US,D,20191021,000000,4.63,5.05,4.59,4.8,350106,0
+EDAP.US,D,20191022,000000,4.8,5.05,4.7,4.97,288649,0
+EDAP.US,D,20191023,000000,5,5.1563,4.88,4.95,267834,0
+EDAP.US,D,20191024,000000,4.95,5.06,4.75,4.9,208485,0
+EDAP.US,D,20191025,000000,4.91,5.12,4.8782,5.02,253432,0
+EDAP.US,D,20191028,000000,5.09,5.11,4.83,5.05,194919,0
+EDAP.US,D,20191029,000000,5.02,5.15,5.005,5.11,168911,0
+EDAP.US,D,20191030,000000,5.11,5.2,5.02,5.1,193780,0
+EDAP.US,D,20191031,000000,5.06,5.18,4.91,5.03,168623,0
+EDAP.US,D,20191101,000000,5.01,5.09,4.81,4.89,98596,0
+EDAP.US,D,20191104,000000,4.75,4.88,4.3263,4.61,337436,0
+EDAP.US,D,20191105,000000,4.67,4.69,4.3634,4.58,141357,0
+EDAP.US,D,20191106,000000,4.6,4.6501,4.38,4.51,165941,0
+EDAP.US,D,20191107,000000,4.5,4.525,4.3,4.45,64037,0
+EDAP.US,D,20191108,000000,4.43,4.55,4.32,4.41,93103,0
+EDAP.US,D,20191111,000000,4.38,4.7,4.35,4.67,127371,0
+EDAP.US,D,20191112,000000,4.64,4.69,4.5101,4.62,71724,0
+EDAP.US,D,20191113,000000,4.55,4.88,4.5,4.8,365920,0
+EDAP.US,D,20191114,000000,4.54,4.79,4.15,4.62,315671,0
+EDAP.US,D,20191115,000000,4.65,4.965,4.65,4.84,221404,0
+EDAP.US,D,20191118,000000,4.85,5.05,4.7,4.94,259427,0
+EDAP.US,D,20191119,000000,4.83,5,4.8,4.86,180642,0
+EDAP.US,D,20191120,000000,4.83,4.85,4.57,4.7,136366,0
+EDAP.US,D,20191121,000000,4.69,4.7292,4.33,4.62,138916,0
+EDAP.US,D,20191122,000000,4.56,4.86,4.52,4.82,86532,0
+EDAP.US,D,20191125,000000,4.69,4.94,4.69,4.74,115780,0
+EDAP.US,D,20191126,000000,4.69,4.99,4.69,4.9,264511,0
+EDAP.US,D,20191127,000000,4.95,5.19,4.92,5.06,210673,0
+EDAP.US,D,20191129,000000,5.08,5.13,4.95,5.06,109207,0
+EDAP.US,D,20191202,000000,5.03,5.3,4.95,5.26,395426,0
+EDAP.US,D,20191203,000000,5.25,5.39,5.1,5.38,237718,0
+EDAP.US,D,20191204,000000,5.17,5.36,5.13,5.2,156450,0
+EDAP.US,D,20191205,000000,5.13,5.15,4.77,4.79,258724,0
+EDAP.US,D,20191206,000000,4.75,4.89,4.61,4.83,117833,0
+EDAP.US,D,20191209,000000,4.78,4.8422,4.71,4.78,41153,0
+EDAP.US,D,20191210,000000,4.62,4.74,4.56,4.63,126092,0
+EDAP.US,D,20191211,000000,4.63,4.64,4.4,4.6,203959,0
+EDAP.US,D,20191212,000000,4.53,4.76,4.45,4.61,84455,0
+EDAP.US,D,20191213,000000,4.56,4.6785,4.51,4.54,54466,0
+EDAP.US,D,20191216,000000,4.49,4.64,4.41,4.51,110635,0
+EDAP.US,D,20191217,000000,4.45,4.46,4.26,4.35,83530,0
+EDAP.US,D,20191218,000000,4.33,4.39,4.27,4.32,61405,0
+EDAP.US,D,20191219,000000,4.32,4.42,4.27,4.38,99958,0
+EDAP.US,D,20191220,000000,4.36,4.4137,4.28,4.3,93786,0
+EDAP.US,D,20191223,000000,4.3,4.47,4.3,4.39,11510,0
+EDAP.US,D,20191224,000000,4.49,4.49,4.4,4.48,30843,0
+EDAP.US,D,20191226,000000,4.43,4.49,4.36,4.45,79640,0
+EDAP.US,D,20191227,000000,4.45,4.4692,4.38,4.4,30939,0
+EDAP.US,D,20191230,000000,4.41,4.47,4.28,4.33,99187,0
+EDAP.US,D,20191231,000000,4.35,4.63,4.3301,4.43,158285,0
+EDAP.US,D,20200102,000000,4.42,4.5,4.35,4.44,106488,0
+EDAP.US,D,20200103,000000,4.4,4.531,4.4,4.47,88665,0
+EDAP.US,D,20200106,000000,4.46,4.4702,4.35,4.37,76286,0
+EDAP.US,D,20200107,000000,4.36,4.38,4.21,4.23,73775,0
+EDAP.US,D,20200108,000000,4.26,4.35,4.185,4.25,192916,0
+EDAP.US,D,20200109,000000,4.29,4.44,4.29,4.35,153465,0
+EDAP.US,D,20200110,000000,4.3,4.4,4.18,4.25,199490,0
+EDAP.US,D,20200113,000000,4.28,4.3014,4.1,4.14,83559,0
+EDAP.US,D,20200114,000000,4.11,4.19,3.92,3.95,270467,0
+EDAP.US,D,20200115,000000,3.92,4.25,3.92,4.13,130688,0
+EDAP.US,D,20200116,000000,4.14,4.25,4.1,4.2,58233,0
+EDAP.US,D,20200117,000000,4.11,4.11,4,4.1,110384,0
+EDAP.US,D,20200121,000000,4.06,4.16,3.9,3.96,184311,0
+EDAP.US,D,20200122,000000,3.98,4.09,3.94,3.99,68394,0
+EDAP.US,D,20200123,000000,4,4.08,3.9319,4.06,22567,0
+EDAP.US,D,20200124,000000,4.17,4.19,3.98,4.19,147372,0
+EDAP.US,D,20200127,000000,4.2,4.2398,3.99,4.06,84404,0
+EDAP.US,D,20200128,000000,3.99,4.0995,3.99,4.05,94774,0
+EDAP.US,D,20200129,000000,4.05,4.17,3.95,4.02,73134,0
+EDAP.US,D,20200130,000000,4.04,4.05,3.81,3.83,106538,0
+EDAP.US,D,20200131,000000,3.9,3.92,3.75,3.8,60593,0
+EDAP.US,D,20200203,000000,3.8,3.8,3.68,3.7,86395,0
+EDAP.US,D,20200204,000000,3.7,3.7793,3.7,3.73,65921,0
+EDAP.US,D,20200205,000000,3.72,3.8,3.72,3.74,20984,0
+EDAP.US,D,20200206,000000,3.76,3.9871,3.76,3.81,41263,0
+EDAP.US,D,20200207,000000,3.76,3.88,3.76,3.84,62634,0
+EDAP.US,D,20200210,000000,3.9207,3.94,3.7,3.74,38292,0
+EDAP.US,D,20200211,000000,3.74,3.875,3.6749,3.82,48026,0
+EDAP.US,D,20200212,000000,3.79,3.96,3.77,3.78,13170,0
+EDAP.US,D,20200213,000000,3.85,3.94,3.74,3.75,49984,0
+EDAP.US,D,20200214,000000,3.75,3.82,3.75,3.77,47371,0
+EDAP.US,D,20200218,000000,3.95,4,3.81,3.97,86331,0
+EDAP.US,D,20200219,000000,4,4.06,3.91,3.96,77420,0
+EDAP.US,D,20200220,000000,3.92,4.24,3.92,4.17,117096,0
+EDAP.US,D,20200221,000000,4.2,4.74,4.2,4.45,359370,0
+EDAP.US,D,20200224,000000,4.48,4.48,4.13,4.35,180152,0
+EDAP.US,D,20200225,000000,4.31,4.37,4.03,4.05,123296,0
+EDAP.US,D,20200226,000000,4.1,4.2012,3.95,4,316504,0
+EDAP.US,D,20200227,000000,3.881,4.03,3.7408,3.89,96544,0
+EDAP.US,D,20200228,000000,3.73,3.93,3.55,3.83,175055,0
+EDAP.US,D,20200302,000000,3.79,3.9,3.7,3.87,47468,0
+EDAP.US,D,20200303,000000,3.8001,3.9,3.75,3.75,38045,0
+EDAP.US,D,20200304,000000,3.89,3.89,3.78,3.8,25012,0
+EDAP.US,D,20200305,000000,3.78,3.8,3.63,3.63,81275,0
+EDAP.US,D,20200306,000000,3.53,3.65,3.5,3.54,83394,0
+EDAP.US,D,20200309,000000,3.45,3.52,2.71,3.02,586838,0
+EDAP.US,D,20200310,000000,3.22,3.3,2.94,3.07,160464,0
+EDAP.US,D,20200311,000000,3.01,3.24,2.48,2.48,645474,0
+EDAP.US,D,20200312,000000,2.31,2.5299,2.15,2.22,360799,0
+EDAP.US,D,20200313,000000,2.25,2.421,1.98,2.34,463392,0
+EDAP.US,D,20200316,000000,1.5,2.2072,1.46,2.06,131888,0
+EDAP.US,D,20200317,000000,2.2,2.25,1.8,1.88,152414,0
+EDAP.US,D,20200318,000000,1.65,2.01,1.65,1.716,149426,0
+EDAP.US,D,20200319,000000,1.74,2.18,1.74,2.12,114609,0
+EDAP.US,D,20200320,000000,2.19,2.34,1.9167,1.9776,68947,0
+EDAP.US,D,20200323,000000,2,2.4,1.9,1.99,58779,0
+EDAP.US,D,20200324,000000,2.21,2.24,1.95,2.02,110335,0
+EDAP.US,D,20200325,000000,2.1,2.25,2.1,2.2,108121,0
+EDAP.US,D,20200326,000000,2.16,2.4,2.15,2.29,158715,0
+EDAP.US,D,20200327,000000,2.34,2.38,2.18,2.33,109892,0
+EDAP.US,D,20200330,000000,2.43,2.5,2.315,2.36,46207,0
+EDAP.US,D,20200331,000000,2.26,2.36,2.1,2.27,60751,0
+EDAP.US,D,20200401,000000,2.26,2.305,2.12,2.145,25689,0
+EDAP.US,D,20200402,000000,2.08,2.18,2.07,2.11,24734,0
+EDAP.US,D,20200403,000000,2.18,2.18,2.07,2.1,8952,0
+EDAP.US,D,20200406,000000,2.13,2.2,1.93,2.185,133961,0
+EDAP.US,D,20200407,000000,2.2125,2.25,2.1205,2.14,22078,0
+EDAP.US,D,20200408,000000,2.15,2.34,2.15,2.245,12484,0
+EDAP.US,D,20200409,000000,2.25,2.3,2.05,2.23,84023,0
+EDAP.US,D,20200413,000000,2.17,2.26,2.14,2.23,81593,0
+EDAP.US,D,20200414,000000,2.22,2.29,2.1,2.255,99637,0
+EDAP.US,D,20200415,000000,2.41,2.48,2.23,2.23,99625,0
+EDAP.US,D,20200416,000000,2.2914,2.2914,2.05,2.09,90987,0
+EDAP.US,D,20200417,000000,2.19,2.2691,2.1,2.12,196149,0
+EDAP.US,D,20200420,000000,2.11,2.31,2.1,2.1,75268,0
+EDAP.US,D,20200421,000000,2.11,2.22,2.05,2.12,83982,0
+EDAP.US,D,20200422,000000,2.16,2.2184,2.13,2.15,155262,0
+EDAP.US,D,20200423,000000,2.16,2.25,2.16,2.17,54192,0
+EDAP.US,D,20200424,000000,2.21,2.24,2.19,2.2,121523,0
+EDAP.US,D,20200427,000000,2.24,2.43,2.2,2.37,171323,0
+EDAP.US,D,20200428,000000,2.42,2.46,2.21,2.25,147058,0
+EDAP.US,D,20200429,000000,2.25,2.39,2.25,2.32,86087,0
+EDAP.US,D,20200430,000000,2.3,2.4687,2.25,2.28,57980,0
+EDAP.US,D,20200501,000000,2.26,2.47,2.195,2.24,64311,0
+EDAP.US,D,20200504,000000,2.25,2.2616,2.08,2.19,139330,0
+EDAP.US,D,20200505,000000,2.1702,2.28,2.1702,2.2,53960,0
+EDAP.US,D,20200506,000000,2.24,2.2634,2.1,2.11,72123,0
+EDAP.US,D,20200507,000000,2.13,2.25,2.1002,2.2,70729,0
+EDAP.US,D,20200508,000000,2.18,2.2407,2.08,2.17,72994,0
+EDAP.US,D,20200511,000000,2.2,2.2,2.065,2.11,133136,0
+EDAP.US,D,20200512,000000,2.1,2.165,2.1,2.165,52739,0
+EDAP.US,D,20200513,000000,2.5,2.53,2.13,2.15,415405,0
+EDAP.US,D,20200514,000000,2.08,2.15,2,2.15,162181,0
+EDAP.US,D,20200515,000000,2.11,2.25,2.08,2.13,73306,0
+EDAP.US,D,20200518,000000,2.07,2.25,2.07,2.2,113689,0
+EDAP.US,D,20200519,000000,2.16,2.29,2.13,2.175,73193,0
+EDAP.US,D,20200520,000000,2.17,2.25,2.15,2.2369,81070,0
+EDAP.US,D,20200521,000000,2.18,2.36,2.18,2.36,124393,0
+EDAP.US,D,20200522,000000,2.3,2.52,2.23,2.45,262458,0
+EDAP.US,D,20200526,000000,2.45,2.79,2.45,2.71,163417,0
+EDAP.US,D,20200527,000000,2.79,2.79,2.62,2.6924,59736,0
+EDAP.US,D,20200528,000000,2.65,2.785,2.65,2.7,85537,0
+EDAP.US,D,20200529,000000,2.76,2.76,2.62,2.7,32216,0
+EDAP.US,D,20200601,000000,2.7,2.72,2.58,2.6,32730,0
+EDAP.US,D,20200602,000000,2.55,2.6304,2.5,2.545,50818,0
+EDAP.US,D,20200603,000000,2.52,2.64,2.52,2.6,34903,0
+EDAP.US,D,20200604,000000,2.64,2.7,2.5,2.61,49656,0
+EDAP.US,D,20200605,000000,2.64,2.8032,2.54,2.7,96200,0
+EDAP.US,D,20200608,000000,2.85,2.94,2.7,2.9065,126288,0
+EDAP.US,D,20200609,000000,2.95,3.17,2.95,3.05,147289,0
+EDAP.US,D,20200610,000000,2.99,3.0006,2.85,2.94,76203,0
+EDAP.US,D,20200611,000000,2.94,2.94,2.66,2.67,84391,0
+EDAP.US,D,20200612,000000,2.66,2.7613,2.65,2.7613,38277,0
+EDAP.US,D,20200615,000000,2.62,2.795,2.61,2.75,66243,0
+EDAP.US,D,20200616,000000,2.755,2.84,2.71,2.805,25053,0
+EDAP.US,D,20200617,000000,2.85,2.875,2.6501,2.6796,53215,0
+EDAP.US,D,20200618,000000,2.64,2.74,2.5772,2.6668,72273,0
+EDAP.US,D,20200619,000000,2.89,2.89,2.63,2.645,93926,0
+EDAP.US,D,20200622,000000,2.71,2.76,2.62,2.71,31262,0
+EDAP.US,D,20200623,000000,2.64,2.7668,2.52,2.735,84109,0
+EDAP.US,D,20200624,000000,2.74,2.74,2.5,2.54,189239,0
+EDAP.US,D,20200625,000000,2.51,2.83,2.43,2.5596,55261,0
+EDAP.US,D,20200626,000000,2.59,2.6,2.44,2.515,69122,0
+EDAP.US,D,20200629,000000,2.44,2.6,2.44,2.51,50643,0
+EDAP.US,D,20200630,000000,2.4969,2.5399,2.43,2.4743,99489,0
+EDAP.US,D,20200701,000000,2.43,2.611,2.43,2.5036,42566,0
+EDAP.US,D,20200702,000000,2.5,2.5926,2.43,2.5599,48474,0
+EDAP.US,D,20200706,000000,2.53,2.7,2.43,2.47,138192,0
+EDAP.US,D,20200707,000000,2.49,2.7,2.43,2.49,78597,0
+EDAP.US,D,20200708,000000,2.505,2.54,2.4,2.48,55051,0
+EDAP.US,D,20200709,000000,2.46,2.496,2.43,2.46,40614,0
+EDAP.US,D,20200710,000000,2.49,2.536,2.42,2.46,83161,0
+EDAP.US,D,20200713,000000,2.44,2.53,2.41,2.41,71269,0
+EDAP.US,D,20200714,000000,2.48,2.49,2.25,2.36,57878,0
+EDAP.US,D,20200715,000000,2.535,3.47,2.535,2.93,1265501,0
+EDAP.US,D,20200716,000000,2.93,3.14,2.85,3.13,275969,0
+EDAP.US,D,20200717,000000,3.32,3.45,3.11,3.36,427905,0
+EDAP.US,D,20200720,000000,3.38,3.41,3.27,3.34,44809,0
+EDAP.US,D,20200721,000000,3.46,3.46,3.33,3.42,102759,0
+EDAP.US,D,20200722,000000,3.4066,3.42,3.27,3.305,66080,0
+EDAP.US,D,20200723,000000,3.2702,3.31,3.21,3.2859,68242,0
+EDAP.US,D,20200724,000000,3.27,3.3,3.2001,3.25,66395,0
+EDAP.US,D,20200727,000000,3.26,3.26,3.05,3.14,83836,0
+EDAP.US,D,20200728,000000,3.1,3.25,3.07,3.14,43577,0
+EDAP.US,D,20200729,000000,3.19,3.2,3.05,3.13,96922,0
+EDAP.US,D,20200730,000000,3.09,3.2,3,3.07,73588,0
+EDAP.US,D,20200731,000000,3.08,3.1,3,3.07,69379,0
+EDAP.US,D,20200803,000000,3.02,3.26,3.02,3.1,98965,0
+EDAP.US,D,20200804,000000,3.13,3.13,3.02,3.06,41466,0
+EDAP.US,D,20200805,000000,3.02,3.34,3.02,3.15,109492,0
+EDAP.US,D,20200806,000000,3.1836,3.25,3.09,3.2,38812,0
+EDAP.US,D,20200807,000000,3.15,3.34,3.1,3.28,66958,0
+EDAP.US,D,20200810,000000,3.325,3.35,3.19,3.25,19796,0
+EDAP.US,D,20200811,000000,3.22,3.72,3.22,3.43,137146,0
+EDAP.US,D,20200812,000000,3.415,3.51,3.3301,3.375,44321,0
+EDAP.US,D,20200813,000000,3.27,3.4199,3.25,3.31,28843,0
+EDAP.US,D,20200814,000000,3.28,3.47,3.25,3.305,40466,0
+EDAP.US,D,20200817,000000,3.26,3.4,3.25,3.27,43541,0
+EDAP.US,D,20200818,000000,3.35,3.39,3.25,3.3,47405,0
+EDAP.US,D,20200819,000000,3.26,3.38,3.26,3.3333,31968,0
+EDAP.US,D,20200820,000000,3.28,3.34,3.26,3.31,20684,0
+EDAP.US,D,20200821,000000,3.25,3.34,3.23,3.3,51012,0
+EDAP.US,D,20200824,000000,3.28,3.3,3.2,3.235,24049,0
+EDAP.US,D,20200825,000000,3.27,3.66,3.27,3.4279,103564,0
+EDAP.US,D,20200826,000000,3.37,3.58,3.35,3.37,64621,0
+EDAP.US,D,20200827,000000,3.45,3.85,3.45,3.73,303330,0
+EDAP.US,D,20200828,000000,3.73,3.75,3.55,3.75,99137,0
+EDAP.US,D,20200831,000000,3.68,4.0902,3.61,4.02,199913,0
+EDAP.US,D,20200901,000000,4.02,4.23,3.92,4.2,136344,0
+EDAP.US,D,20200902,000000,4.19,4.2655,4.03,4.245,136958,0
+EDAP.US,D,20200903,000000,4.27,4.305,4.16,4.21,84024,0
+EDAP.US,D,20200904,000000,4.16,4.27,3.86,3.98,159343,0
+EDAP.US,D,20200908,000000,4,4.13,3.685,3.85,143062,0
+EDAP.US,D,20200909,000000,3.94,4.05,3.86,3.93,79772,0
+EDAP.US,D,20200910,000000,3.92,3.93,3.85,3.9,38884,0
+EDAP.US,D,20200911,000000,3.86,3.98,3.77,3.93,47538,0
+EDAP.US,D,20200914,000000,3.84,3.94,3.65,3.92,43650,0
+EDAP.US,D,20200915,000000,3.9,3.9,3.75,3.8,44208,0
+EDAP.US,D,20200916,000000,3.76,3.95,3.76,3.93,36223,0
+EDAP.US,D,20200917,000000,3.84,4.3,3.84,4.165,173601,0
+EDAP.US,D,20200918,000000,4.22,4.3,4.051,4.21,78800,0
+EDAP.US,D,20200921,000000,4.15,4.15,3.85,3.95,126430,0
+EDAP.US,D,20200922,000000,3.93,4.425,3.93,4.24,228831,0
+EDAP.US,D,20200923,000000,4.3,4.4199,4.2,4.32,154488,0
+EDAP.US,D,20200924,000000,4.33,4.33,3.88,4,193267,0
+EDAP.US,D,20200925,000000,4.05,4.06,3.895,3.965,34894,0
+EDAP.US,D,20200928,000000,4.33,4.59,4.2,4.51,273824,0
+EDAP.US,D,20200929,000000,4.6,4.75,4.49,4.64,163450,0
+EDAP.US,D,20200930,000000,4.58,4.74,4.51,4.6,48273,0
+EDAP.US,D,20201001,000000,4.6,4.68,4.4,4.505,85845,0
+EDAP.US,D,20201002,000000,4.49,4.5599,4.4,4.5,23823,0
+EDAP.US,D,20201005,000000,4.57,4.73,4.55,4.67,66901,0
+EDAP.US,D,20201006,000000,4.7,4.7,4.52,4.565,51179,0
+EDAP.US,D,20201007,000000,4.42,4.55,4.35,4.45,80135,0
+EDAP.US,D,20201008,000000,4.5,4.5154,4.4,4.5,34694,0
+EDAP.US,D,20201009,000000,4.5,4.5,4.32,4.4186,89432,0
+EDAP.US,D,20201012,000000,4.25,4.65,4.22,4.57,161428,0
+EDAP.US,D,20201013,000000,4.62,4.65,4.44,4.44,45538,0
+EDAP.US,D,20201014,000000,4.45,4.64,4.45,4.48,62720,0
+EDAP.US,D,20201015,000000,4.4,4.55,4.4,4.475,47890,0
+EDAP.US,D,20201016,000000,4.49,4.6,4.33,4.545,94828,0
+EDAP.US,D,20201019,000000,4.66,4.75,4.61,4.73,139862,0
+EDAP.US,D,20201020,000000,4.85,5.02,4.7775,4.92,168862,0
+EDAP.US,D,20201021,000000,4.98,4.98,4.6201,4.75,96135,0
+EDAP.US,D,20201022,000000,4.75,4.7527,4.55,4.635,66684,0
+EDAP.US,D,20201023,000000,4.6779,4.9299,4.6,4.63,68986,0
+EDAP.US,D,20201026,000000,4.6,4.6,4.33,4.45,145607,0
+EDAP.US,D,20201027,000000,4.5,4.79,4.3302,4.43,99140,0
+EDAP.US,D,20201028,000000,4.31,4.36,4.1,4.35,44621,0
+EDAP.US,D,20201029,000000,4.31,4.44,4.15,4.38,38026,0
+EDAP.US,D,20201030,000000,4.21,4.33,4.17,4.24,41735,0
+EDAP.US,D,20201102,000000,4.21,4.44,4.21,4.37,28834,0
+EDAP.US,D,20201103,000000,4.4,4.4,4.21,4.235,69924,0
+EDAP.US,D,20201104,000000,4.345,4.345,4.25,4.28,13231,0
+EDAP.US,D,20201105,000000,4.33,4.44,4.21,4.35,42672,0
+EDAP.US,D,20201106,000000,4.3293,4.385,4.1899,4.285,52173,0
+EDAP.US,D,20201109,000000,4.1,4.52,4.1,4.3504,51545,0
+EDAP.US,D,20201110,000000,4.3,4.45,4.3,4.405,35709,0
+EDAP.US,D,20201111,000000,4.45,4.45,4.37,4.4,15611,0
+EDAP.US,D,20201112,000000,4.39,4.45,4.35,4.4,38702,0
+EDAP.US,D,20201113,000000,4.45,4.55,4.37,4.5,107325,0
+EDAP.US,D,20201116,000000,4.55,4.6,4.4,4.4,62866,0
+EDAP.US,D,20201117,000000,4.36,4.54,4.35,4.4,111967,0
+EDAP.US,D,20201118,000000,4.5,4.51,4.25,4.47,154944,0
+EDAP.US,D,20201119,000000,4.26,4.3,3.75,4.13,189147,0
+EDAP.US,D,20201120,000000,4.18,4.37,4.16,4.17,106866,0
+EDAP.US,D,20201123,000000,4.25,4.25,4.01,4.09,80691,0
+EDAP.US,D,20201124,000000,4.08,4.31,4.03,4.24,105731,0
+EDAP.US,D,20201125,000000,4.21,4.21,4.03,4.19,68658,0
+EDAP.US,D,20201127,000000,4.14,4.14,4.05,4.12,43448,0
+EDAP.US,D,20201130,000000,4.06,4.1,3.8809,3.98,135960,0
+EDAP.US,D,20201201,000000,4,4,3.85,3.91,158528,0
+EDAP.US,D,20201202,000000,3.95,4.076,3.95,4.02,65126,0
+EDAP.US,D,20201203,000000,3.98,4.22,3.98,4.03,45794,0
+EDAP.US,D,20201204,000000,4.01,4.2313,4.01,4.18,117564,0
+EDAP.US,D,20201207,000000,4.2,4.27,4.13,4.25,45140,0
+EDAP.US,D,20201208,000000,4.27,4.33,4.2,4.245,60409,0
+EDAP.US,D,20201209,000000,4.45,4.74,4.26,4.73,260797,0
+EDAP.US,D,20201210,000000,4.76,4.76,4.45,4.62,94462,0
+EDAP.US,D,20201211,000000,4.74,4.8,4.51,4.57,79691,0
+EDAP.US,D,20201214,000000,4.65,4.8,4.53,4.53,82486,0
+EDAP.US,D,20201215,000000,4.55,4.56,4.4609,4.53,94722,0
+EDAP.US,D,20201216,000000,4.55,4.87,4.55,4.64,172625,0
+EDAP.US,D,20201217,000000,4.83,4.8599,4.57,4.68,108745,0
+EDAP.US,D,20201218,000000,4.74,4.81,4.52,4.68,185171,0
+EDAP.US,D,20201221,000000,4.66,4.875,4.66,4.76,129383,0
+EDAP.US,D,20201222,000000,4.82,5.09,4.82,5.05,178705,0
+EDAP.US,D,20201223,000000,5.08,5.28,4.98,5.13,297670,0
+EDAP.US,D,20201224,000000,5.2,5.2344,4.965,5.08,75844,0
+EDAP.US,D,20201228,000000,5.07,5.14,4.92,5.02,69149,0
+EDAP.US,D,20201229,000000,5.02,5.02,4.78,4.95,114594,0
+EDAP.US,D,20201230,000000,4.92,5.28,4.92,5.25,241671,0
+EDAP.US,D,20201231,000000,5.2,5.22,5.01,5.17,135883,0
+EDAP.US,D,20210104,000000,5.17,5.17,5.1001,5.12,118345,0
+EDAP.US,D,20210105,000000,5.15,5.25,5.1,5.25,119392,0
+EDAP.US,D,20210106,000000,5.48,5.67,5.34,5.64,426684,0
+EDAP.US,D,20210107,000000,5.55,5.72,5.4,5.66,189976,0
+EDAP.US,D,20210108,000000,5.64,6,5.6,6,218835,0
+EDAP.US,D,20210111,000000,5.91,6.16,5.7701,6.04,176216,0
+EDAP.US,D,20210112,000000,6.36,6.59,6.1,6.43,439695,0
+EDAP.US,D,20210113,000000,6.43,6.6099,6.31,6.42,161690,0
+EDAP.US,D,20210114,000000,6.38,7,6.38,6.9,454340,0
+EDAP.US,D,20210115,000000,6.96,7.04,6.5,6.69,169327,0
+EDAP.US,D,20210119,000000,6.69,6.9,6.6,6.83,128636,0
+EDAP.US,D,20210120,000000,7.2,8.38,7.2,8.25,784021,0
+EDAP.US,D,20210121,000000,8.23,8.45,7.73,8.11,298588,0
+EDAP.US,D,20210122,000000,8,8.2,7.83,8.03,159925,0
+EDAP.US,D,20210125,000000,8,8.66,7.96,8.61,480544,0
+EDAP.US,D,20210126,000000,8.62,8.6242,8.1,8.44,206106,0
+EDAP.US,D,20210127,000000,8.15,8.38,7.81,7.81,205128,0
+EDAP.US,D,20210128,000000,7.85,7.99,7.55,7.74,133952,0
+EDAP.US,D,20210129,000000,7.8,8,7.5501,7.71,147519,0
+EDAP.US,D,20210201,000000,7.71,7.92,7.55,7.73,62485,0
+EDAP.US,D,20210202,000000,7.89,8.1572,7.5,7.83,129694,0
+EDAP.US,D,20210203,000000,7.71,8.17,7.7054,7.95,115208,0
+EDAP.US,D,20210204,000000,7.94,8.29,7.87,8.15,126749,0
+EDAP.US,D,20210205,000000,8.19,8.7,8.18,8.52,313959,0
+EDAP.US,D,20210208,000000,8.64,9.15,8.64,9,334124,0
+EDAP.US,D,20210209,000000,9.29,9.72,8.9,9.67,487687,0
+EDAP.US,D,20210210,000000,10,10.68,9.82,10.6,689766,0
+EDAP.US,D,20210211,000000,10.52,10.65,9.61,10.06,383172,0
+EDAP.US,D,20210212,000000,10.15,10.2506,9.9,10.15,253843,0
+EDAP.US,D,20210216,000000,10.14,10.3,9.51,9.51,265663,0
+EDAP.US,D,20210217,000000,9.5,9.6,9.08,9.52,259324,0
+EDAP.US,D,20210218,000000,8.83,9.7199,8.71,9.35,281637,0
+EDAP.US,D,20210219,000000,9.35,10.14,9.2,9.88,272049,0
+EDAP.US,D,20210222,000000,9.93,10.5981,9.8,10.32,762191,0
+EDAP.US,D,20210223,000000,9.51,9.51,9.16,9.51,584888,0
+EDAP.US,D,20210224,000000,9.55,9.99,9.49,9.95,156585,0
+EDAP.US,D,20210225,000000,10.09,10.09,9.4,9.54,269335,0
+EDAP.US,D,20210226,000000,9.25,9.4977,8.83,9.1,416073,0
+EDAP.US,D,20210301,000000,9.37,9.59,8.8,8.81,232467,0
+EDAP.US,D,20210302,000000,8.75,8.89,8.3,8.67,315284,0
+EDAP.US,D,20210303,000000,8.68,8.725,8.03,8.04,240027,0
+EDAP.US,D,20210304,000000,8.01,8.07,7.1305,7.32,528801,0
+EDAP.US,D,20210305,000000,7.26,7.5,6.86,7.41,239349,0
+EDAP.US,D,20210308,000000,7.42,7.68,7.12,7.27,136907,0
+EDAP.US,D,20210309,000000,7.67,7.89,7.21,7.69,115186,0
+EDAP.US,D,20210310,000000,7.49,7.95,7.49,7.89,118280,0
+EDAP.US,D,20210311,000000,8.07,8.2315,7.8,8.21,86557,0
+EDAP.US,D,20210312,000000,8.1,8.26,8.02,8.11,33102,0
+EDAP.US,D,20210315,000000,8.15,8.39,8.15,8.34,90532,0
+EDAP.US,D,20210316,000000,8.4,8.82,8.39,8.71,212268,0
+EDAP.US,D,20210317,000000,8.75,9.14,8.58,8.79,160294,0
+EDAP.US,D,20210318,000000,8.52,9,8,8.08,249062,0
+EDAP.US,D,20210319,000000,8.1,8.28,8.09,8.23,69898,0
+EDAP.US,D,20210322,000000,8.25,8.46,8.0393,8.1,93405,0
+EDAP.US,D,20210323,000000,8.1,8.4699,7.55,7.82,138298,0
+EDAP.US,D,20210324,000000,7.93,8.005,7.51,7.51,156226,0
+EDAP.US,D,20210325,000000,7.36,7.84,7.14,7.79,75861,0
+EDAP.US,D,20210326,000000,7.94,8.15,7.715,8.15,74898,0
+EDAP.US,D,20210329,000000,8,9.88,7.745,9.68,2112394,0
+EDAP.US,D,20210330,000000,9.61,9.79,9.02,9.63,830005,0
+EDAP.US,D,20210331,000000,8.95,8.9999,8.3,8.4,609063,0
+EDAP.US,D,20210401,000000,8.96,9,8.4,8.57,251360,0
+EDAP.US,D,20210405,000000,8.57,9.2,8.43,9.18,304327,0
+EDAP.US,D,20210406,000000,9.42,9.7399,9.21,9.54,368697,0
+EDAP.US,D,20210407,000000,9.51,9.68,8.92,9.13,141240,0
+EDAP.US,D,20210408,000000,9.2,9.47,9.07,9.28,112658,0
+EDAP.US,D,20210409,000000,9.28,9.36,8.92,9.14,88421,0
+EDAP.US,D,20210412,000000,9.14,9.64,8.73,8.81,327976,0
+EDAP.US,D,20210413,000000,8.8,9.35,8.8,9.19,281575,0
+EDAP.US,D,20210414,000000,9.19,9.33,9,9.06,128864,0
+EDAP.US,D,20210415,000000,9.14,9.17,8.552,9.05,179384,0
+EDAP.US,D,20210416,000000,9.12,9.24,8.7833,9.08,82055,0
+EDAP.US,D,20210419,000000,9.05,9.05,8.35,8.51,178528,0
+EDAP.US,D,20210420,000000,8.81,8.93,8.19,8.33,141999,0
+EDAP.US,D,20210421,000000,8.33,8.4899,8.2001,8.47,60693,0
+EDAP.US,D,20210422,000000,8.56,8.65,8.34,8.45,68023,0
+EDAP.US,D,20210423,000000,7.2,7.63,7.05,7.36,1662659,0
+EDAP.US,D,20210426,000000,7.43,7.72,7.1016,7.5,585487,0
+EDAP.US,D,20210427,000000,7.5,7.63,7.05,7.33,489968,0
+EDAP.US,D,20210428,000000,7.42,7.46,7.215,7.24,355919,0
+EDAP.US,D,20210429,000000,7.31,7.31,6.97,7.22,212040,0
+EDAP.US,D,20210430,000000,7.06,7.23,6.71,6.88,303699,0
+EDAP.US,D,20210503,000000,7.02,7.02,6.67,6.76,327573,0
+EDAP.US,D,20210504,000000,6.68,6.7965,6.34,6.7,239997,0
+EDAP.US,D,20210505,000000,6.77,6.9373,6.46,6.53,242738,0
+EDAP.US,D,20210506,000000,6.6,6.73,6.45,6.7,262356,0
+EDAP.US,D,20210507,000000,6.79,7.11,6.6,6.69,297073,0
+EDAP.US,D,20210510,000000,6.74,6.85,6.31,6.49,253040,0
+EDAP.US,D,20210511,000000,6.19,6.55,6.03,6.38,284126,0
+EDAP.US,D,20210512,000000,6.5,6.58,6.11,6.26,227649,0
+EDAP.US,D,20210513,000000,6.35,6.45,5.6,5.93,821211,0
+EDAP.US,D,20210514,000000,5.99,6.163,5.85,5.97,223490,0
+EDAP.US,D,20210517,000000,6.02,6.14,5.77,5.88,269380,0
+EDAP.US,D,20210518,000000,5.91,6.15,5.82,6,213576,0
+EDAP.US,D,20210519,000000,5.93,6.25,5.88,6.2,217412,0
+EDAP.US,D,20210520,000000,6.28,6.58,6.03,6.53,349270,0
+EDAP.US,D,20210521,000000,6.59,7.2575,6.51,7,289035,0
+EDAP.US,D,20210524,000000,7.02,7.18,6.45,6.79,271817,0
+EDAP.US,D,20210525,000000,6.81,6.94,6.5,6.57,121713,0
+EDAP.US,D,20210526,000000,6.56,6.72,6.5,6.62,102714,0
+EDAP.US,D,20210527,000000,6.64,6.88,6.4875,6.8,279131,0
+EDAP.US,D,20210528,000000,6.81,6.89,6.59,6.75,110541,0
+EDAP.US,D,20210601,000000,6.68,7,6.68,6.86,99447,0
+EDAP.US,D,20210602,000000,6.87,6.92,6.7,6.81,57072,0
+EDAP.US,D,20210603,000000,6.76,6.9199,6.7001,6.76,74635,0
+EDAP.US,D,20210604,000000,6.9,7.04,6.855,6.97,62477,0
+EDAP.US,D,20210607,000000,6.91,7.0673,6.9,6.91,76982,0
+EDAP.US,D,20210608,000000,6.92,7.08,6.89,6.97,98771,0
+EDAP.US,D,20210609,000000,6.92,7.0938,6.89,7.03,72181,0
+EDAP.US,D,20210610,000000,6.97,7.03,6.8,6.81,67035,0
+EDAP.US,D,20210611,000000,6.82,6.94,6.69,6.72,89479,0
+EDAP.US,D,20210614,000000,6.61,6.86,6.6,6.79,46251,0
+EDAP.US,D,20210615,000000,6.76,6.8,6.63,6.75,52859,0
+EDAP.US,D,20210616,000000,6.65,6.7716,6.55,6.56,64782,0
+EDAP.US,D,20210617,000000,6.55,6.63,6.4601,6.52,91090,0
+EDAP.US,D,20210618,000000,6.55,6.5991,6.48,6.54,31814,0
+EDAP.US,D,20210621,000000,6.55,6.64,6.47,6.53,48711,0
+EDAP.US,D,20210622,000000,6.56,7.05,6.5278,6.97,100599,0
+EDAP.US,D,20210623,000000,6.97,7.11,6.9,7.05,59079,0
+EDAP.US,D,20210624,000000,7,7.06,6.83,6.92,61593,0
+EDAP.US,D,20210625,000000,6.94,7.16,6.84,6.91,118731,0
+EDAP.US,D,20210628,000000,7.01,7.15,7.01,7.08,40602,0
+EDAP.US,D,20210629,000000,7.02,7.1,6.92,7,105565,0
+EDAP.US,D,20210630,000000,7.02,7.16,7,7.09,43612,0
+EDAP.US,D,20210701,000000,7.08,7.15,6.96,6.97,46934,0
+EDAP.US,D,20210702,000000,6.97,7.11,6.89,6.9,50292,0
+EDAP.US,D,20210706,000000,6.85,6.89,6.68,6.69,76676,0
+EDAP.US,D,20210707,000000,6.69,6.69,6.433,6.49,122237,0
+EDAP.US,D,20210708,000000,6.39,6.48,6.26,6.29,108705,0
+EDAP.US,D,20210709,000000,6.41,6.47,6.31,6.36,55391,0
+EDAP.US,D,20210712,000000,6.35,6.58,6.35,6.5,29501,0
+EDAP.US,D,20210713,000000,6.48,6.4895,6.28,6.28,18424,0
+EDAP.US,D,20210714,000000,6.3,6.4551,6.1101,6.12,55689,0
+EDAP.US,D,20210715,000000,6.15,6.15,6,6.07,75262,0
+EDAP.US,D,20210716,000000,6.04,6.14,5.89,5.98,59427,0
+EDAP.US,D,20210719,000000,5.78,6.0099,5.7,5.79,77956,0
+EDAP.US,D,20210720,000000,5.85,6.05,5.8001,5.98,55188,0
+EDAP.US,D,20210721,000000,6.06,6.245,6,6.01,29341,0
+EDAP.US,D,20210722,000000,6,6.18,5.8105,6.08,11079,0
+EDAP.US,D,20210723,000000,6.08,6.135,5.87,5.95,78408,0
+EDAP.US,D,20210726,000000,5.92,6.22,5.76,5.87,34239,0
+EDAP.US,D,20210727,000000,5.84,6.2,5.75,6.13,56944,0
+EDAP.US,D,20210728,000000,6.19,6.38,6.0016,6.27,63030,0
+EDAP.US,D,20210729,000000,6.27,6.49,6.0701,6.4,53038,0
+EDAP.US,D,20210730,000000,6.35,6.35,6.1301,6.32,18545,0
+EDAP.US,D,20210802,000000,6.38,6.4,6.2,6.27,21161,0
+EDAP.US,D,20210803,000000,6.05,6.25,6.05,6.21,33334,0
+EDAP.US,D,20210804,000000,6.17,6.27,5.8,5.98,190976,0
+EDAP.US,D,20210805,000000,6.1,6.19,5.75,6.08,206378,0
+EDAP.US,D,20210806,000000,6.08,6.1,5.9364,6.06,90579,0
+EDAP.US,D,20210809,000000,6.12,6.12,5.6,6.06,91996,0
+EDAP.US,D,20210810,000000,5.96,6.08,5.67,5.67,105480,0
+EDAP.US,D,20210811,000000,5.64,5.74,5.3,5.66,318884,0
+EDAP.US,D,20210812,000000,5.61,5.65,5.45,5.6,90391,0
+EDAP.US,D,20210813,000000,5.61,5.69,5.45,5.6,165367,0
+EDAP.US,D,20210816,000000,5.5,5.79,5.2,5.52,207322,0
+EDAP.US,D,20210817,000000,5.67,6.09,5.5,5.87,101956,0
+EDAP.US,D,20210818,000000,5.83,5.98,5.7001,5.88,32131,0
+EDAP.US,D,20210819,000000,5.75,5.84,5.51,5.56,51453,0
+EDAP.US,D,20210820,000000,5.52,5.82,5.52,5.76,30030,0
+EDAP.US,D,20210823,000000,5.71,5.98,5.615,5.86,138810,0
+EDAP.US,D,20210824,000000,5.86,6.2499,5.61,6.01,74890,0
+EDAP.US,D,20210825,000000,6.06,6.2,5.8801,6.18,121685,0
+EDAP.US,D,20210826,000000,6,6.22,5.5,5.95,83311,0
+EDAP.US,D,20210827,000000,5.9,6.02,5.9,5.9,76790,0
+EDAP.US,D,20210830,000000,5.9,5.9958,5.7501,5.92,70533,0
+EDAP.US,D,20210831,000000,5.85,6.1,5.85,6.02,54186,0
+EDAP.US,D,20210901,000000,6.02,6.09,5.9,6.08,50188,0
+EDAP.US,D,20210902,000000,6.02,6.395,6.01,6.33,93514,0
+EDAP.US,D,20210903,000000,6.37,6.4711,6.26,6.34,29015,0
+EDAP.US,D,20210907,000000,6.3,6.4858,5.65,6,432030,0
+EDAP.US,D,20210908,000000,6,6.16,5.6,6.01,204433,0
+EDAP.US,D,20210909,000000,6,6.1,5.85,6.09,147769,0
+EDAP.US,D,20210910,000000,6.06,6.06,5.96,6,78009,0
+EDAP.US,D,20210913,000000,5.93,6.05,5.8901,6,62189,0
+EDAP.US,D,20210914,000000,6.09,6.49,5.965,6.24,138613,0
+EDAP.US,D,20210915,000000,6.24,6.36,6.025,6.1,61434,0
+EDAP.US,D,20210916,000000,6.06,6.18,6.0101,6.16,36776,0
+EDAP.US,D,20210917,000000,6,6.1389,5.9,6.1,48113,0
+EDAP.US,D,20210920,000000,6.02,6.25,5.8401,6.23,139304,0
+EDAP.US,D,20210921,000000,6.25,6.4,6,6.25,93070,0
+EDAP.US,D,20210922,000000,6.155,6.48,6.155,6.25,93359,0
+EDAP.US,D,20210923,000000,6.22,6.32,6.171,6.25,25782,0
+EDAP.US,D,20210924,000000,6.25,6.36,6.1932,6.23,39146,0
+EDAP.US,D,20210927,000000,6.25,6.35,6.2,6.25,89784,0
+EDAP.US,D,20210928,000000,6.22,6.45,6.1,6.45,158360,0
+EDAP.US,D,20210929,000000,6.45,6.6808,6.26,6.45,95336,0
+EDAP.US,D,20210930,000000,6.44,6.46,6.24,6.38,107507,0
+EDAP.US,D,20211001,000000,6.35,6.435,6.23,6.3,32536,0
+EDAP.US,D,20211004,000000,6.34,6.4029,6,6.07,88682,0
+EDAP.US,D,20211005,000000,6.15,6.23,5.82,5.95,41720,0
+EDAP.US,D,20211006,000000,5.8,6.14,5.8,5.98,50140,0
+EDAP.US,D,20211007,000000,6.0001,6.09,5.92,6.03,33528,0
+EDAP.US,D,20211008,000000,6.06,6.19,6,6,16054,0
+EDAP.US,D,20211011,000000,6,6.1,6,6,36768,0
+EDAP.US,D,20211012,000000,6.0101,6.1,5.9,6.06,49065,0
+EDAP.US,D,20211013,000000,6,6.09,5.92,6.05,51074,0
+EDAP.US,D,20211014,000000,6.07,6.19,6.0001,6.02,35819,0
+EDAP.US,D,20211015,000000,6.01,6.2,6,6.05,30933,0
+EDAP.US,D,20211018,000000,6.04,6.13,5.94,6.13,33394,0
+EDAP.US,D,20211019,000000,6.09,6.0999,6.015,6.07,5821,0
+EDAP.US,D,20211020,000000,6.165,6.2413,6.01,6.08,19910,0
+EDAP.US,D,20211021,000000,6.04,6.0999,5.88,6.07,341350,0
+EDAP.US,D,20211022,000000,6.045,6.0642,6,6.01,12318,0
+EDAP.US,D,20211025,000000,6.04,6.12,6,6.09,50111,0
+EDAP.US,D,20211026,000000,6.08,6.15,6.08,6.14,25210,0
+EDAP.US,D,20211027,000000,6.1,6.1099,6.03,6.1099,22120,0
+EDAP.US,D,20211028,000000,6.07,6.1,6.02,6.03,36944,0
+EDAP.US,D,20211029,000000,6.07,6.11,6.01,6.08,38202,0
+EDAP.US,D,20211101,000000,6.0042,6.1,6,6.1,35048,0
+EDAP.US,D,20211102,000000,6.05,6.1,6.01,6.04,21605,0
+EDAP.US,D,20211103,000000,6.03,6.08,5.91,6,250186,0
+EDAP.US,D,20211104,000000,5.8862,6,5.74,5.85,203747,0
+EDAP.US,D,20211105,000000,5.85,5.89,5.55,5.7,121503,0
+EDAP.US,D,20211108,000000,5.66,6.04,5.6001,6.03,103139,0
+EDAP.US,D,20211109,000000,6.08,6.09,5.8,5.92,67312,0
+EDAP.US,D,20211110,000000,5.98,5.9899,5.6,5.79,65230,0
+EDAP.US,D,20211111,000000,5.8302,6,5.6104,5.78,128278,0
+EDAP.US,D,20211112,000000,5.73,5.96,5.65,5.84,56771,0
+EDAP.US,D,20211115,000000,5.73,6.09,5.66,5.87,101982,0
+EDAP.US,D,20211116,000000,5.95,6.02,5.66,5.89,57958,0
+EDAP.US,D,20211117,000000,5.95,6.04,5.7518,5.95,99655,0
+EDAP.US,D,20211118,000000,5.82,5.825,5.0001,5.76,233412,0
+EDAP.US,D,20211119,000000,5.53,5.68,5.35,5.38,88164,0
+EDAP.US,D,20211122,000000,5.27,5.44,5.15,5.44,96922,0
+EDAP.US,D,20211123,000000,5.5,5.59,5.3274,5.59,99075,0
+EDAP.US,D,20211124,000000,5.57,5.67,5.44,5.63,33206,0
+EDAP.US,D,20211126,000000,5.64,5.64,5.255,5.55,42306,0
+EDAP.US,D,20211129,000000,5.5,5.75,5.2901,5.56,129560,0
+EDAP.US,D,20211130,000000,5.64,5.78,5.38,5.71,90075,0
+EDAP.US,D,20211201,000000,5.8,5.825,5.57,5.73,46565,0
+EDAP.US,D,20211202,000000,5.67,5.7,5.51,5.58,31916,0
+EDAP.US,D,20211203,000000,5.635,5.635,5.13,5.33,74122,0
+EDAP.US,D,20211206,000000,5.27,5.47,5.1506,5.31,42368,0
+EDAP.US,D,20211207,000000,5.26,5.6,5.26,5.48,55096,0
+EDAP.US,D,20211208,000000,5.4399,5.5,5.27,5.465,38518,0
+EDAP.US,D,20211209,000000,5.405,5.59,5.33,5.49,20514,0
+EDAP.US,D,20211210,000000,5.48,5.59,5.33,5.55,25431,0
+EDAP.US,D,20211213,000000,5.43,5.48,5.3005,5.45,33219,0
+EDAP.US,D,20211214,000000,5.29,5.53,5.22,5.44,56444,0
+EDAP.US,D,20211215,000000,5.53,6.1,5.2601,5.94,85305,0
+EDAP.US,D,20211216,000000,5.77,5.85,5.52,5.85,46242,0
+EDAP.US,D,20211217,000000,5.77,5.805,5.66,5.77,60069,0
+EDAP.US,D,20211220,000000,5.6,5.72,5.4472,5.62,16001,0
+EDAP.US,D,20211221,000000,5.67,5.83,5.6,5.69,18966,0
+EDAP.US,D,20211222,000000,5.66,5.72,5.48,5.61,39249,0
+EDAP.US,D,20211223,000000,5.57,5.72,5.42,5.65,33797,0
+EDAP.US,D,20211227,000000,5.57,5.57,5.4,5.4,51336,0
+EDAP.US,D,20211228,000000,5.36,5.6,5.34,5.5,46261,0
+EDAP.US,D,20211229,000000,5.515,5.515,5.25,5.34,58664,0
+EDAP.US,D,20211230,000000,5.3,5.52,5.25,5.3,117403,0
+EDAP.US,D,20211231,000000,5.34,6.0399,5.26,5.99,171732,0
+EDAP.US,D,20220103,000000,5.99,5.99,5.54,5.73,40909,0
+EDAP.US,D,20220104,000000,6,6,5.7,5.79,61203,0
+EDAP.US,D,20220105,000000,6.26,6.3975,6.1253,6.25,172313,0
+EDAP.US,D,20220106,000000,6.4,6.4,6.05,6.2,46579,0
+EDAP.US,D,20220107,000000,6.17,6.35,6.17,6.35,51661,0
+EDAP.US,D,20220110,000000,6.25,6.4999,6.25,6.3,84566,0
+EDAP.US,D,20220111,000000,6.35,6.49,6.27,6.28,40939,0
+EDAP.US,D,20220112,000000,6.35,6.4001,6.18,6.27,16345,0
+EDAP.US,D,20220113,000000,6.26,6.45,6.06,6.4,88105,0
+EDAP.US,D,20220114,000000,6.44,6.44,6.17,6.41,65627,0
+EDAP.US,D,20220118,000000,6.4,6.67,6.29,6.67,100077,0
+EDAP.US,D,20220119,000000,6.89,7.16,6.65,6.75,127341,0
+EDAP.US,D,20220120,000000,7,7.2285,6.8001,7,98027,0
+EDAP.US,D,20220121,000000,6.81,6.92,6.7,6.81,60658,0
+EDAP.US,D,20220124,000000,6.11,6.92,6.1,6.77,102964,0
+EDAP.US,D,20220125,000000,6.5,6.97,6.5,6.75,55137,0
+EDAP.US,D,20220126,000000,6.6033,7.04,6.6033,6.85,41832,0
+EDAP.US,D,20220127,000000,6.75,6.8,6.6837,6.79,44150,0
+EDAP.US,D,20220128,000000,6.72,6.85,6.69,6.84,1853071,0
+EDAP.US,D,20220131,000000,6.84,7.22,6.75,7,70906,0
+EDAP.US,D,20220201,000000,7.13,7.15,6.91,7.08,22549,0
+EDAP.US,D,20220202,000000,7.3,7.55,7.07,7.44,90961,0
+EDAP.US,D,20220203,000000,7.31,7.4,7.2,7.29,37093,0
+EDAP.US,D,20220204,000000,7.3218,7.53,7.16,7.4473,27425,0
+EDAP.US,D,20220207,000000,7.5,7.75,7.36,7.68,45166,0
+EDAP.US,D,20220208,000000,7.74,7.75,7.3,7.37,70883,0
+EDAP.US,D,20220209,000000,7.5,7.7,7.22,7.25,73563,0
+EDAP.US,D,20220210,000000,7.26,7.88,7.26,7.81,61520,0
+EDAP.US,D,20220211,000000,7.81,7.811,7.45,7.5,74087,0
+EDAP.US,D,20220214,000000,7.62,7.64,7.275,7.29,31100,0
+EDAP.US,D,20220215,000000,7.8246,7.83,7.4701,7.55,72315,0
+EDAP.US,D,20220216,000000,7.49,7.67,7.3835,7.605,18347,0
+EDAP.US,D,20220217,000000,7.62,7.62,7.335,7.4,66681,0
+EDAP.US,D,20220218,000000,7.4,7.59,7.2501,7.3,40087,0
+EDAP.US,D,20220222,000000,7.26,7.43,7.17,7.21,35921,0
+EDAP.US,D,20220223,000000,7.08,7.3,6.73,7.18,32588,0
+EDAP.US,D,20220224,000000,7,7.24,6.74,7.21,54107,0
+EDAP.US,D,20220225,000000,7.16,7.63,7.16,7.25,72132,0
+EDAP.US,D,20220228,000000,7.1,7.38,7.1,7.23,13020,0
+EDAP.US,D,20220301,000000,7.44,7.44,7.12,7.25,28642,0
+EDAP.US,D,20220302,000000,7.23,7.49,7.23,7.45,13588,0
+EDAP.US,D,20220303,000000,6.895,7.5,6.895,7.17,41986,0
+EDAP.US,D,20220304,000000,6.88,7.25,6.88,7.09,35354,0
+EDAP.US,D,20220307,000000,7.09,7.28,7.0407,7.16,42832,0
+EDAP.US,D,20220308,000000,7.02,7.3344,6.88,7.16,30581,0
+EDAP.US,D,20220309,000000,7.04,7.29,6.7803,7.22,29462,0
+EDAP.US,D,20220310,000000,7.24,7.25,7.1,7.19,56580,0
+EDAP.US,D,20220311,000000,7.19,7.3,6.99,7.24,50873,0
+EDAP.US,D,20220314,000000,7.27,7.4,7.1183,7.4,34599,0
+EDAP.US,D,20220315,000000,7.28,7.36,7.08,7.3147,18696,0
+EDAP.US,D,20220316,000000,7.29,7.5499,7.29,7.39,36672,0
+EDAP.US,D,20220317,000000,7.39,7.55,7.38,7.47,49327,0
+EDAP.US,D,20220318,000000,7.53,7.6599,7.27,7.27,81852,0
+EDAP.US,D,20220321,000000,7.49,7.5,7.3189,7.35,12508,0
+EDAP.US,D,20220322,000000,7.19,7.4999,7.0649,7.2,45857,0
+EDAP.US,D,20220323,000000,7.2,7.4599,7.19,7.19,8020,0
+EDAP.US,D,20220324,000000,7.18,7.45,7.1,7.295,21832,0
+EDAP.US,D,20220325,000000,7.189,7.25,7.1082,7.15,29096,0
+EDAP.US,D,20220328,000000,7.15,7.25,7.1,7.25,33132,0
+EDAP.US,D,20220329,000000,7.17,7.315,7.17,7.21,35247,0
+EDAP.US,D,20220330,000000,7.26,7.3999,7.2,7.2,62629,0
+EDAP.US,D,20220331,000000,7.8,7.8,7.2,7.25,111319,0
+EDAP.US,D,20220401,000000,7.19,7.64,6.4,7.25,83942,0
+EDAP.US,D,20220404,000000,7.2,7.47,7.0084,7.31,95703,0
+EDAP.US,D,20220405,000000,7.38,7.38,7.2001,7.29,46792,0
+EDAP.US,D,20220406,000000,7.37,7.37,7.0901,7.25,63787,0
+EDAP.US,D,20220407,000000,7.32,7.43,7.1884,7.37,49963,0
+EDAP.US,D,20220408,000000,7.44,7.5,7.1889,7.25,95318,0
+EDAP.US,D,20220411,000000,7.41,7.43,7.21,7.25,65156,0
+EDAP.US,D,20220412,000000,7.34,7.3496,7.23,7.25,91170,0
+EDAP.US,D,20220413,000000,7.33,7.35,7.19,7.25,76750,0
+EDAP.US,D,20220414,000000,7.19,7.35,7.19,7.25,71067,0
+EDAP.US,D,20220418,000000,7.3,7.54,6.89,7.4,75043,0
+EDAP.US,D,20220419,000000,7.25,7.33,7.215,7.25,85238,0
+EDAP.US,D,20220420,000000,7.25,7.45,7.2,7.25,89435,0
+EDAP.US,D,20220421,000000,7.2601,7.48,7.24,7.25,79652,0
+EDAP.US,D,20220422,000000,7.26,7.32,7.13,7.25,60951,0
+EDAP.US,D,20220425,000000,7.2,7.35,7.18,7.3,53932,0
+EDAP.US,D,20220426,000000,7.33,7.33,7.1614,7.2,59839,0
+EDAP.US,D,20220427,000000,7.16,7.22,6.79,7,114331,0
+EDAP.US,D,20220428,000000,7.03,7.03,6.67,6.95,71243,0
+EDAP.US,D,20220429,000000,6.9,7.05,6.7933,7.05,68712,0
+EDAP.US,D,20220502,000000,6.9842,6.99,6.7501,6.9,9852,0
+EDAP.US,D,20220503,000000,6.85,6.98,6.7574,6.78,34920,0
+EDAP.US,D,20220504,000000,6.85,7,6.687,6.76,81874,0
+EDAP.US,D,20220505,000000,6.8,6.8,6.37,6.39,86619,0
+EDAP.US,D,20220506,000000,6.32,6.4,6.1201,6.24,46557,0
+EDAP.US,D,20220509,000000,6.15,6.29,6.0001,6.25,100125,0
+EDAP.US,D,20220510,000000,6.35,6.57,6.3,6.57,72796,0
+EDAP.US,D,20220511,000000,6.5,6.5,6.2,6.25,102067,0
+EDAP.US,D,20220512,000000,6.19,6.42,6.09,6.25,107988,0
+EDAP.US,D,20220513,000000,6.19,6.52,6.19,6.49,123013,0
+EDAP.US,D,20220516,000000,6.5966,6.8662,6.5878,6.68,20502,0
+EDAP.US,D,20220517,000000,6.65,7,6.6101,6.9,33612,0
+EDAP.US,D,20220518,000000,7,7.25,6.97,7.25,102357,0
+EDAP.US,D,20220519,000000,7.2,7.57,7.1739,7.44,108883,0
+EDAP.US,D,20220520,000000,7.49,7.49,7.1,7.18,28411,0
+EDAP.US,D,20220523,000000,7.05,7.2,6.93,7.1,63942,0
+EDAP.US,D,20220524,000000,7,7.03,6.925,7,16657,0
+EDAP.US,D,20220525,000000,7.09,7.23,6.96,7.23,19535,0
+EDAP.US,D,20220526,000000,7.17,7.2348,7.136,7.14,23334,0
+EDAP.US,D,20220527,000000,7.22,7.44,7,7.1,46200,0
+EDAP.US,D,20220531,000000,7,7.4,6.85,7.37,82429,0
+EDAP.US,D,20220601,000000,7.32,7.32,6.95,7.02,79778,0
+EDAP.US,D,20220602,000000,6.97,7.13,6.9501,6.96,19735,0
+EDAP.US,D,20220603,000000,7.09,7.1084,6.9,6.97,13621,0
+EDAP.US,D,20220606,000000,7,7.1904,6.91,6.99,9640,0
+EDAP.US,D,20220607,000000,6.82,7,6.5,6.95,57071,0
+EDAP.US,D,20220608,000000,6.87,7.01,6.87,6.96,7033,0
+EDAP.US,D,20220609,000000,6.8713,7.11,6.8713,7,34182,0
+EDAP.US,D,20220610,000000,6.9506,6.96,6.81,6.87,30075,0
+EDAP.US,D,20220613,000000,6.69,6.69,6.02,6.5,96728,0
+EDAP.US,D,20220614,000000,6.44,6.77,6.02,6.42,91373,0
+EDAP.US,D,20220615,000000,6.36,6.5925,6.172,6.5,38462,0
+EDAP.US,D,20220616,000000,6.38,6.52,6.32,6.4,44157,0
+EDAP.US,D,20220617,000000,6.37,6.61,6.36,6.61,33633,0
+EDAP.US,D,20220621,000000,6.53,6.7,6.33,6.4,32350,0
+EDAP.US,D,20220622,000000,6.46,6.65,6.46,6.65,12404,0
+EDAP.US,D,20220623,000000,6.65,6.85,6.64,6.85,19577,0
+EDAP.US,D,20220624,000000,6.86,6.87,6.5235,6.8274,23982,0
+EDAP.US,D,20220627,000000,6.78,6.895,6.45,6.625,11096,0
+EDAP.US,D,20220628,000000,6.59,7.07,6.47,6.75,22387,0
+EDAP.US,D,20220629,000000,6.7,6.73,6.47,6.7,23408,0
+EDAP.US,D,20220630,000000,6.64,6.8,6.49,6.8,12166,0
+EDAP.US,D,20220701,000000,6.75,6.75,6.6,6.6,10204,0
+EDAP.US,D,20220705,000000,6.44,6.58,6.32,6.5,24035,0
+EDAP.US,D,20220706,000000,6.57,6.8,6.48,6.55,7073,0
+EDAP.US,D,20220707,000000,6.64,6.74,6.36,6.44,56663,0
+EDAP.US,D,20220708,000000,6.5,6.6799,6.41,6.54,17415,0
+EDAP.US,D,20220711,000000,6.65,6.655,6.37,6.38,22533,0
+EDAP.US,D,20220712,000000,6.37,6.4,6.29,6.32,11637,0
+EDAP.US,D,20220713,000000,6.3036,6.4,6.27,6.31,25493,0
+EDAP.US,D,20220714,000000,6.41,6.42,6.25,6.25,21929,0
+EDAP.US,D,20220715,000000,6.35,6.3746,6.2126,6.35,5515,0
+EDAP.US,D,20220718,000000,6.4,7.42,6.385,7.2,251390,0
+EDAP.US,D,20220719,000000,7.2,7.2,6.97,7.14,41112,0
+EDAP.US,D,20220720,000000,7.06,7.1,7,7.09,22050,0
+EDAP.US,D,20220721,000000,7.01,7.15,6.91,7.12,9127,0
+EDAP.US,D,20220722,000000,7.18,7.18,7.055,7.13,22513,0
+EDAP.US,D,20220725,000000,7.15,7.27,7.0388,7.27,16569,0
+EDAP.US,D,20220726,000000,7.225,7.3,6.92,7,49290,0
+EDAP.US,D,20220727,000000,6.9201,7.13,6.9201,7.11,8051,0
+EDAP.US,D,20220728,000000,7.15,7.18,7.08,7.15,10046,0
+EDAP.US,D,20220729,000000,7.11,7.4,7.04,7.38,21583,0
+EDAP.US,D,20220801,000000,7.4,7.5,7.16,7.39,34838,0
+EDAP.US,D,20220802,000000,7.29,7.575,7.29,7.43,13091,0
+EDAP.US,D,20220803,000000,7.51,7.51,7.06,7.12,75460,0
+EDAP.US,D,20220804,000000,6.96,7.3637,6.85,7.3499,32144,0
+EDAP.US,D,20220805,000000,7.25,7.65,7.25,7.62,22162,0
+EDAP.US,D,20220808,000000,7.67,7.7996,7.31,7.49,46748,0
+EDAP.US,D,20220809,000000,7.44,7.72,7.36,7.4,14174,0
+EDAP.US,D,20220810,000000,7.385,7.49,7.33,7.49,15385,0
+EDAP.US,D,20220811,000000,7.49,7.55,7.26,7.32,29916,0
+EDAP.US,D,20220812,000000,7.38,7.49,7.29,7.49,26203,0
+EDAP.US,D,20220815,000000,7.38,7.72,7.33,7.66,28317,0
+EDAP.US,D,20220816,000000,7.7309,7.74,7.5108,7.65,42799,0
+EDAP.US,D,20220817,000000,7.56,7.575,7.3,7.37,32429,0
+EDAP.US,D,20220818,000000,7.37,7.51,7.3,7.31,26390,0
+EDAP.US,D,20220819,000000,7.25,7.32,7.15,7.29,22226,0
+EDAP.US,D,20220822,000000,7.17,7.4799,7.15,7.22,13900,0
+EDAP.US,D,20220823,000000,7.2,7.3447,7.015,7.23,34890,0
+EDAP.US,D,20220824,000000,6.99,7.47,6.99,7.23,52411,0
+EDAP.US,D,20220825,000000,7.9,8.4,7.7,8.29,234099,0
+EDAP.US,D,20220826,000000,8.51,8.84,8.35,8.8,178095,0
+EDAP.US,D,20220829,000000,8.88,8.88,8.3,8.59,120354,0
+EDAP.US,D,20220830,000000,8.75,8.86,8.06,8.45,114353,0
+EDAP.US,D,20220831,000000,8.48,8.51,8.14,8.47,77312,0
+EDAP.US,D,20220901,000000,8.32,8.57,8.07,8.55,50010,0
+EDAP.US,D,20220902,000000,8.48,8.6,8.25,8.44,39757,0
+EDAP.US,D,20220906,000000,8.52,8.6599,8.26,8.31,41642,0
+EDAP.US,D,20220907,000000,8.3,8.4887,8.01,8.24,67785,0
+EDAP.US,D,20220908,000000,8.11,8.3,8.08,8.3,41952,0
+EDAP.US,D,20220909,000000,8.26,8.3,8.19,8.22,14418,0
+EDAP.US,D,20220912,000000,8.15,8.45,8.11,8.19,88624,0
+EDAP.US,D,20220913,000000,8.2101,8.3,7.93,8.21,76640,0
+EDAP.US,D,20220914,000000,8.2,8.3,8.05,8.25,51193,0
+EDAP.US,D,20220915,000000,8.25,8.2899,8.06,8.24,39061,0
+EDAP.US,D,20220916,000000,8.2779,8.985,8.09,8.94,249621,0
+EDAP.US,D,20220919,000000,8.99,8.9904,8.65,8.9,75252,0
+EDAP.US,D,20220920,000000,8.81,8.9,8.6,8.7197,52351,0
+EDAP.US,D,20220921,000000,8.685,8.98,8.66,8.8699,111683,0
+EDAP.US,D,20220922,000000,8.79,8.9023,8.52,8.57,116801,0
+EDAP.US,D,20220923,000000,7.31,7.9,7.3,7.71,475232,0
+EDAP.US,D,20220926,000000,7.44,8.27,7.44,8.27,160425,0
+EDAP.US,D,20220927,000000,8.14,8.16,7.85,7.96,117510,0
+EDAP.US,D,20220928,000000,7.87,8.18,7.86,8.115,107603,0
+EDAP.US,D,20220929,000000,8.12,8.16,7.84,8.05,31226,0
+EDAP.US,D,20220930,000000,8.05,8.37,8.05,8.25,55426,0
+EDAP.US,D,20221003,000000,8.23,8.2316,8.01,8.1,61980,0
+EDAP.US,D,20221004,000000,8.1,8.3658,8.055,8.12,66897,0
+EDAP.US,D,20221005,000000,8.12,8.4299,7.94,8.01,22955,0
+EDAP.US,D,20221006,000000,8.03,8.165,7.89,8.07,50660,0
+EDAP.US,D,20221007,000000,8.07,8.12,8,8.0542,74831,0
+EDAP.US,D,20221010,000000,8.05,8.2,8.05,8.095,20786,0
+EDAP.US,D,20221011,000000,8.07,8.1605,7.85,8.065,38726,0
+EDAP.US,D,20221012,000000,7.97,8.1355,7.78,8.01,61225,0
+EDAP.US,D,20221013,000000,8.01,8.14,8,8.1,58347,0
+EDAP.US,D,20221014,000000,8.08,8.2299,8.0541,8.09,38494,0
+EDAP.US,D,20221017,000000,8.1,8.25,8.07,8.17,51086,0
+EDAP.US,D,20221018,000000,8.12,8.305,8.12,8.25,45171,0
+EDAP.US,D,20221019,000000,8.29,8.45,8.29,8.32,38064,0
+EDAP.US,D,20221020,000000,8.37,8.475,8.28,8.31,50489,0
+EDAP.US,D,20221021,000000,8.27,8.413,8.27,8.403,28164,0
+EDAP.US,D,20221024,000000,8.39,8.59,8.315,8.56,48282,0
+EDAP.US,D,20221025,000000,8.6,8.75,8.51,8.65,31215,0
+EDAP.US,D,20221026,000000,8.65,8.97,8.5859,8.93,44245,0
+EDAP.US,D,20221027,000000,8.9351,9.34,8.86,9.2,104258,0
+EDAP.US,D,20221028,000000,9.26,9.27,9.12,9.18,42926,0
+EDAP.US,D,20221031,000000,9.22,9.52,9.14,9.48,103057,0
+EDAP.US,D,20221101,000000,9.5,9.71,9.24,9.43,135985,0
+EDAP.US,D,20221102,000000,10,10.57,9.6,10.27,361496,0
+EDAP.US,D,20221103,000000,10.3,10.5,10.0201,10.33,187741,0
+EDAP.US,D,20221104,000000,10.24,10.6,9.92,10.15,116744,0
+EDAP.US,D,20221107,000000,9.84,10.4,9.84,10.31,101188,0
+EDAP.US,D,20221108,000000,10.36,10.36,10.11,10.32,46523,0
+EDAP.US,D,20221109,000000,10.26,10.3,10.02,10.18,70847,0
+EDAP.US,D,20221110,000000,10.27,10.3,9.89,10.195,167833,0
+EDAP.US,D,20221111,000000,10.07,10.32,9.99,10.14,74243,0
+EDAP.US,D,20221114,000000,10.03,10.25,9.9,10.06,36256,0
+EDAP.US,D,20221115,000000,10.15,10.2,9.99,10.14,138367,0
+EDAP.US,D,20221116,000000,10.05,10.2,9.85,9.94,139448,0
+EDAP.US,D,20221117,000000,10.05,10.54,9.93,10.34,198829,0
+EDAP.US,D,20221118,000000,10.25,10.45,9.9201,9.95,88664,0
+EDAP.US,D,20221121,000000,10,10.52,9.95,10.45,130004,0
+EDAP.US,D,20221122,000000,10.5,10.65,10.35,10.61,83562,0
+EDAP.US,D,20221123,000000,10.65,10.82,10.5194,10.78,75610,0
+EDAP.US,D,20221125,000000,10.68,10.7905,10.68,10.74,24431,0
+EDAP.US,D,20221128,000000,10.66,10.77,10.45,10.65,83461,0
+EDAP.US,D,20221129,000000,10.54,11.29,10.41,11.25,177388,0
+EDAP.US,D,20221130,000000,11.25,11.4727,11.05,11.32,117267,0
+EDAP.US,D,20221201,000000,11.25,11.53,11.23,11.35,111053,0
+EDAP.US,D,20221202,000000,11.11,11.48,11.11,11.35,45915,0
+EDAP.US,D,20221205,000000,11.35,11.35,10.98,11.01,95337,0
+EDAP.US,D,20221206,000000,11.02,11.205,10.65,10.92,125429,0
+EDAP.US,D,20221207,000000,10.73,11.1,10.73,10.84,76839,0
+EDAP.US,D,20221208,000000,10.75,11.09,10.45,10.88,125526,0
+EDAP.US,D,20221209,000000,10.73,11.4,10.73,11.1,77644,0
+EDAP.US,D,20221212,000000,10.95,11.31,10.76,11.08,92722,0
+EDAP.US,D,20221213,000000,11.06,11.22,10.86,10.96,39178,0
+EDAP.US,D,20221214,000000,10.83,10.96,10.58,10.59,178725,0
+EDAP.US,D,20221215,000000,10.37,10.75,10.31,10.54,69472,0
+EDAP.US,D,20221216,000000,10.31,10.61,9.81,9.84,329091,0
+EDAP.US,D,20221219,000000,9.74,10.45,9.5569,10.3,212860,0
+EDAP.US,D,20221220,000000,10.21,10.45,10.135,10.32,282662,0
+EDAP.US,D,20221221,000000,10.26,10.49,10.1201,10.3,43894,0
+EDAP.US,D,20221222,000000,10.17,10.56,10.11,10.51,65214,0
+EDAP.US,D,20221223,000000,10.55,10.58,10.2996,10.49,39788,0
+EDAP.US,D,20221227,000000,10.39,10.75,10.39,10.42,35396,0
+EDAP.US,D,20221228,000000,10.45,10.483,10.22,10.36,22673,0
+EDAP.US,D,20221229,000000,10.37,10.8,10.3119,10.69,34988,0
+EDAP.US,D,20221230,000000,10.57,10.75,10.3589,10.66,30916,0
+EDAP.US,D,20230103,000000,10.88,10.88,10.3,10.44,36836,0
+EDAP.US,D,20230104,000000,10.39,10.7,10.33,10.49,32655,0
+EDAP.US,D,20230105,000000,11.32,11.385,10.595,10.99,166185,0
+EDAP.US,D,20230106,000000,11.1,11.87,11,11.67,104914,0
+EDAP.US,D,20230109,000000,11.64,11.66,11.2001,11.33,76400,0
+EDAP.US,D,20230110,000000,11.43,11.6,11.23,11.47,42362,0
+EDAP.US,D,20230111,000000,11.35,11.74,10.9,11,93943,0
+EDAP.US,D,20230112,000000,10.89,11.36,10.57,11.13,58265,0
+EDAP.US,D,20230113,000000,11.04,11.22,10.92,10.98,26692,0
+EDAP.US,D,20230117,000000,11.1,11.38,10.85,11.16,56105,0
+EDAP.US,D,20230118,000000,11.22,11.5,10.97,10.97,73474,0
+EDAP.US,D,20230119,000000,10.98,11.11,10.68,10.8,38364,0
+EDAP.US,D,20230120,000000,10.8,11.1565,10.65,10.83,67918,0
+EDAP.US,D,20230123,000000,10.74,11.215,10.57,10.75,46755,0
+EDAP.US,D,20230124,000000,10.63,10.8729,10.63,10.75,36088,0
+EDAP.US,D,20230125,000000,10.9,10.9,10.7059,10.78,33741,0
+EDAP.US,D,20230126,000000,10.87,10.87,10.7001,10.79,18428,0
+EDAP.US,D,20230127,000000,10.78,10.89,10.705,10.8,33800,0
+EDAP.US,D,20230130,000000,10.85,10.88,10.74,10.8,15035,0
+EDAP.US,D,20230131,000000,10.9,11.2756,10.75,11,60414,0
+EDAP.US,D,20230201,000000,10.95,11.07,10.62,10.65,36742,0
+EDAP.US,D,20230202,000000,10.65,10.98,10.61,10.76,55754,0
+EDAP.US,D,20230203,000000,10.79,11.11,10.7,10.88,27621,0
+EDAP.US,D,20230206,000000,10.95,10.95,10.75,10.77,20921,0
+EDAP.US,D,20230207,000000,10.95,11.42,10.76,11.18,72006,0
+EDAP.US,D,20230208,000000,11.23,11.25,10.89,11.02,31231,0
+EDAP.US,D,20230209,000000,11.13,11.22,10.8,10.93,62909,0
+EDAP.US,D,20230210,000000,10.89,11.13,10.89,11.1,27500,0
+EDAP.US,D,20230213,000000,11.1,11.319,11.05,11.09,29486,0
+EDAP.US,D,20230214,000000,11.09,11.24,11.04,11.21,88117,0
+EDAP.US,D,20230215,000000,11.36,11.5,11.17,11.41,74690,0
+EDAP.US,D,20230216,000000,11.51,11.58,11.35,11.44,36453,0
+EDAP.US,D,20230217,000000,11.47,11.6799,11.31,11.67,21627,0
+EDAP.US,D,20230221,000000,11.58,11.72,11.44,11.59,28496,0
+EDAP.US,D,20230222,000000,11.53,12,11.215,11.69,64250,0
+EDAP.US,D,20230223,000000,11.8,12.03,11.78,11.96,33285,0
+EDAP.US,D,20230224,000000,11.95,12.05,11.71,12.05,28662,0
+EDAP.US,D,20230227,000000,12.03,12.26,11.84,11.97,35828,0
+EDAP.US,D,20230228,000000,11.86,12.0919,11.695,11.77,48017,0
+EDAP.US,D,20230301,000000,12.154,12.3399,11.96,12.3,63919,0
+EDAP.US,D,20230302,000000,12.33,12.39,12.18,12.39,51062,0
+EDAP.US,D,20230303,000000,12.4,12.5,12.3001,12.485,37613,0
+EDAP.US,D,20230306,000000,12.65,12.65,12.36,12.41,65907,0
+EDAP.US,D,20230307,000000,12.33,12.5,12.27,12.4,28729,0
+EDAP.US,D,20230308,000000,12.51,12.51,12.35,12.47,25325,0
+EDAP.US,D,20230309,000000,12.5,12.5,12.214,12.33,64513,0
+EDAP.US,D,20230310,000000,12.4,12.4,11.57,11.95,138539,0
+EDAP.US,D,20230313,000000,11.92,12.31,11.3208,11.75,53729,0
+EDAP.US,D,20230314,000000,11.81,12.0201,11.67,11.73,36575,0
+EDAP.US,D,20230315,000000,11.65,11.65,11,11.2,101865,0
+EDAP.US,D,20230316,000000,11.19,11.3,10.8,11.15,73443,0
+EDAP.US,D,20230317,000000,11.07,11.12,10.65,10.83,94911,0
+EDAP.US,D,20230320,000000,10.69,11.1,10.655,10.8,64650,0
+EDAP.US,D,20230321,000000,10.82,11.2599,10.81,11.23,33418,0
+EDAP.US,D,20230322,000000,11.38,11.5999,11.02,11.07,52655,0
+EDAP.US,D,20230323,000000,11.15,11.15,10.85,11.03,51627,0
+EDAP.US,D,20230324,000000,11.03,11.28,10.91,11.24,25128,0
+EDAP.US,D,20230327,000000,11.24,11.7,11.159,11.31,17971,0
+EDAP.US,D,20230328,000000,11.3155,11.435,11.2,11.22,10748,0
+EDAP.US,D,20230329,000000,11.53,11.53,11.08,11.13,34139,0
+EDAP.US,D,20230330,000000,10.8,11.5,10.17,10.81,165498,0
+EDAP.US,D,20230331,000000,10.8,11.115,10.57,11.07,62979,0
+EDAP.US,D,20230403,000000,11,11.11,10.6,11.08,102619,0
+EDAP.US,D,20230404,000000,10.97,11.08,10.85,10.86,36239,0
+EDAP.US,D,20230405,000000,10.82,10.82,10.17,10.45,70810,0
+EDAP.US,D,20230406,000000,10.58,10.93,10.27,10.65,89209,0
+EDAP.US,D,20230410,000000,10.6,10.94,10.45,10.5,52483,0
+EDAP.US,D,20230411,000000,10.64,10.7999,10.6,10.66,41230,0
+EDAP.US,D,20230412,000000,10.6,10.98,10.5,10.55,45767,0
+EDAP.US,D,20230413,000000,10.7,11,10.69,10.88,39643,0
+EDAP.US,D,20230414,000000,10.91,10.9888,10.65,10.66,17669,0
+EDAP.US,D,20230417,000000,10.66,10.7,10.5,10.6,50017,0
+EDAP.US,D,20230418,000000,10.73,10.8199,10.59,10.64,40565,0
+EDAP.US,D,20230419,000000,10.6,10.98,10.6,10.7,52748,0
+EDAP.US,D,20230420,000000,10.66,10.72,10.6,10.625,54455,0
+EDAP.US,D,20230421,000000,10.649,10.76,10.6101,10.75,43643,0
+EDAP.US,D,20230424,000000,10.63,10.92,10.605,10.73,71728,0
+EDAP.US,D,20230425,000000,10.76,11,10.65,10.9,34276,0
+EDAP.US,D,20230426,000000,10.86,10.86,10.61,10.74,34897,0
+EDAP.US,D,20230427,000000,10.65,10.79,10.65,10.72,19733,0
+EDAP.US,D,20230428,000000,10.79,10.92,10.68,10.765,21036,0
+EDAP.US,D,20230501,000000,10.88,11.15,10.78,11.09,82725,0
+EDAP.US,D,20230502,000000,11.09,11.19,10.95,11.14,48826,0
+EDAP.US,D,20230503,000000,11,11.625,11,11.45,71536,0
+EDAP.US,D,20230504,000000,11.28,11.5,11.2405,11.4,49890,0
+EDAP.US,D,20230505,000000,11.49,12.23,11.4,11.92,90261,0
+EDAP.US,D,20230508,000000,11.8,11.8,11.26,11.33,62587,0
+EDAP.US,D,20230509,000000,11.26,11.35,11.23,11.26,58571,0
+EDAP.US,D,20230510,000000,11.07,11.4,11.07,11.25,105723,0
+EDAP.US,D,20230511,000000,11.13,11.32,11.02,11.11,43164,0
+EDAP.US,D,20230512,000000,11.19,11.23,10.89,11.15,49257,0
+EDAP.US,D,20230515,000000,11.25,11.295,11,11.01,79965,0
+EDAP.US,D,20230516,000000,11.09,11.21,10.86,10.87,196031,0
+EDAP.US,D,20230517,000000,10.98,12.0876,10.5,11,187034,0
+EDAP.US,D,20230518,000000,11.06,11.06,9.87,10.4,300292,0
+EDAP.US,D,20230519,000000,10.3,10.72,10.155,10.37,115752,0
+EDAP.US,D,20230522,000000,10.18,10.45,10.18,10.36,52927,0
+EDAP.US,D,20230523,000000,10.28,10.4,9.8101,9.99,189083,0
+EDAP.US,D,20230524,000000,9.82,10.13,9.6662,10.02,103742,0
+EDAP.US,D,20230525,000000,9.85,10.16,9.85,10.07,78527,0
+EDAP.US,D,20230526,000000,10.16,10.17,9.96,10.11,60892,0
+EDAP.US,D,20230530,000000,10.01,10.17,10,10.01,70691,0
+EDAP.US,D,20230531,000000,9.9,10.06,9.81,9.94,58254,0
+EDAP.US,D,20230601,000000,9.92,10.14,9.92,10.03,21560,0
+EDAP.US,D,20230602,000000,9.96,10.11,9.9,9.96,22109,0
+EDAP.US,D,20230605,000000,10.02,10.32,9.85,9.9,86605,0
+EDAP.US,D,20230606,000000,9.945,9.97,9.51,9.71,103963,0
+EDAP.US,D,20230607,000000,9.66,9.92,9.5,9.525,56503,0
+EDAP.US,D,20230608,000000,9.6,9.6,8.73,9.03,207945,0
+EDAP.US,D,20230609,000000,8.6,9.19,8.5,9,135212,0
+EDAP.US,D,20230612,000000,8.93,9.15,8.55,9.02,193377,0
+EDAP.US,D,20230613,000000,9.06,9.3,8.9,9.17,83948,0
+EDAP.US,D,20230614,000000,9.23,9.23,8.9,9.07,175444,0
+EDAP.US,D,20230615,000000,9.06,9.51,9.025,9.07,175580,0
+EDAP.US,D,20230616,000000,8.92,9.55,8.92,9.19,66265,0
+EDAP.US,D,20230620,000000,8.97,9.1182,8.94,8.99,111840,0
+EDAP.US,D,20230621,000000,8.86,9,8.86,8.97,87330,0
+EDAP.US,D,20230622,000000,8.95,9.1574,8.91,8.96,45744,0
+EDAP.US,D,20230623,000000,9.01,9.01,8.79,8.9,37129,0
+EDAP.US,D,20230626,000000,8.87,8.98,8.61,8.76,66281,0
+EDAP.US,D,20230627,000000,8.83,9.04,8.695,9.04,31753,0
+EDAP.US,D,20230628,000000,8.97,9.24,8.9,9.15,66006,0
+EDAP.US,D,20230629,000000,9.18,9.2,9.05,9.12,32495,0
+EDAP.US,D,20230630,000000,9.04,9.51,8.96,9.22,65268,0
+EDAP.US,D,20230703,000000,9.11,9.4,8.8649,9.34,21895,0
+EDAP.US,D,20230705,000000,9.34,9.53,9.03,9.2,22266,0
+EDAP.US,D,20230706,000000,9.18,9.18,8.64,8.94,69727,0
+EDAP.US,D,20230707,000000,9.075,9.19,8.7601,9.09,28706,0
+EDAP.US,D,20230710,000000,9.03,9.22,8.87,9.1,31882,0
+EDAP.US,D,20230711,000000,8.91,9.15,8.89,9.06,17571,0
+EDAP.US,D,20230712,000000,8.99,9.08,8.85,8.86,29923,0
+EDAP.US,D,20230713,000000,8.89,8.99,8.44,8.96,79983,0
+EDAP.US,D,20230714,000000,8.74,8.96,8.66,8.71,24510,0
+EDAP.US,D,20230717,000000,8.82,8.99,8.72,8.72,28868,0
+EDAP.US,D,20230718,000000,8.72,8.9,8.7,8.77,24281,0
+EDAP.US,D,20230719,000000,8.75,8.98,8.6,8.68,17976,0
+EDAP.US,D,20230720,000000,8.71,8.8279,8.59,8.69,16869,0
+EDAP.US,D,20230721,000000,8.68,8.81,8.58,8.78,32233,0
+EDAP.US,D,20230724,000000,8.71,9.06,8.65,8.99,78786,0
+EDAP.US,D,20230725,000000,8.89,9.09,8.5676,8.69,50905,0
+EDAP.US,D,20230726,000000,8.8,9.08,8.52,9.08,83822,0
+EDAP.US,D,20230727,000000,8.75,9.09,8.51,8.58,41511,0
+EDAP.US,D,20230728,000000,8.64,9.45,8.52,9.1,76843,0
+EDAP.US,D,20230731,000000,9.06,9.12,8.7272,9.12,31172,0
+EDAP.US,D,20230801,000000,9.01,9.123,8.78,8.78,39025,0
+EDAP.US,D,20230802,000000,8.9375,9.0957,8.58,8.6,13610,0
+EDAP.US,D,20230803,000000,8.86,8.95,8.26,8.95,32524,0
+EDAP.US,D,20230804,000000,8.5,9,8.3,8.91,43434,0
+EDAP.US,D,20230807,000000,8.7,8.8957,8.2,8.71,58911,0
+EDAP.US,D,20230808,000000,8.5,8.6,8.26,8.33,33277,0
+EDAP.US,D,20230809,000000,8.8199,8.8199,8.16,8.32,32142,0
+EDAP.US,D,20230810,000000,8.448,8.45,7.9,7.9,32525,0
+EDAP.US,D,20230811,000000,7.75,8,7.75,7.99,44733,0
+EDAP.US,D,20230814,000000,7.77,8.4,7.77,8.26,29571,0
+EDAP.US,D,20230815,000000,8.19,8.5,7.8,8.34,26270,0
+EDAP.US,D,20230816,000000,8.19,8.57,8.02,8.23,42074,0
+EDAP.US,D,20230817,000000,8.35,8.43,7.85,7.93,54238,0
+EDAP.US,D,20230818,000000,8,8,7.55,7.7,62583,0
+EDAP.US,D,20230821,000000,7.62,8.1299,7.51,7.71,56796,0
+EDAP.US,D,20230822,000000,7.62,8.2,7.58,8.2,38683,0
+EDAP.US,D,20230823,000000,8.2,8.4,7.8624,8.09,34379,0
+EDAP.US,D,20230824,000000,7.77,8.17,7.67,8.08,86504,0
+EDAP.US,D,20230825,000000,8.1,8.14,7.72,8.14,68773,0
+EDAP.US,D,20230828,000000,8.06,8.27,7.6462,7.97,31630,0
+EDAP.US,D,20230829,000000,7.87,8.1,7.8393,8.09,46455,0
+EDAP.US,D,20230830,000000,7.99,8.07,7.77,8.07,37583,0
+EDAP.US,D,20230831,000000,7.93,8.15,7.85,8.05,48780,0
+EDAP.US,D,20230901,000000,8,8,7.75,7.81,39909,0
+EDAP.US,D,20230905,000000,7.53,7.739,7.41,7.49,29456,0
+EDAP.US,D,20230906,000000,7.43,7.43,6.38,6.5,296961,0
+EDAP.US,D,20230907,000000,6.45,6.7,5.78,6.2,397539,0
+EDAP.US,D,20230908,000000,6.18,6.45,6,6.26,296517,0
+EDAP.US,D,20230911,000000,5.94,6.57,5.94,6.4,87439,0
+EDAP.US,D,20230912,000000,6.27,6.5,6.1,6.23,108259,0
+EDAP.US,D,20230913,000000,6.23,6.76,6.23,6.48,64163,0
+EDAP.US,D,20230914,000000,6.49,6.85,6.44,6.76,74761,0
+EDAP.US,D,20230915,000000,6.71,6.9,6.61,6.87,123310,0
+EDAP.US,D,20230918,000000,6.81,6.99,6.52,6.72,119183,0
+EDAP.US,D,20230919,000000,6.69,6.78,6.31,6.51,74165,0
+EDAP.US,D,20230920,000000,6.53,6.69,6.34,6.61,74261,0
+EDAP.US,D,20230921,000000,6.5,6.735,6.21,6.46,99184,0
+EDAP.US,D,20230922,000000,6.43,6.77,6.3,6.49,73397,0
+EDAP.US,D,20230925,000000,6.42,6.68,6.34,6.51,27342,0
+EDAP.US,D,20230926,000000,6.48,6.48,6.25,6.36,56818,0
+EDAP.US,D,20230927,000000,6.35,6.3674,6.22,6.34,58906,0
+EDAP.US,D,20230928,000000,6.25,6.93,6.25,6.66,70633,0
+EDAP.US,D,20230929,000000,6.76,7.1301,6.76,7.02,72796,0
+EDAP.US,D,20231002,000000,6.96,7.04,6.54,6.92,56233,0
+EDAP.US,D,20231003,000000,6.75,6.92,6.47,6.75,83632,0
+EDAP.US,D,20231004,000000,6.85,7.07,6.555,7.05,42725,0
+EDAP.US,D,20231005,000000,6.81,7.08,6.6852,6.84,49259,0
+EDAP.US,D,20231006,000000,6.81,6.81,6.51,6.56,89080,0
+EDAP.US,D,20231009,000000,6.57,6.73,6.2001,6.61,84997,0
+EDAP.US,D,20231010,000000,6.59,6.85,6.4,6.82,106939,0
+EDAP.US,D,20231011,000000,6.83,6.83,6.3301,6.71,53628,0
+EDAP.US,D,20231012,000000,6.7,6.81,6.32,6.64,84156,0
+EDAP.US,D,20231013,000000,6.66,7.04,6.65,6.97,84911,0
+EDAP.US,D,20231016,000000,6.95,6.97,6.56,6.76,52109,0
+EDAP.US,D,20231017,000000,6.46,6.75,6.46,6.69,52279,0
+EDAP.US,D,20231018,000000,6.67,6.73,6.31,6.71,62780,0
+EDAP.US,D,20231019,000000,6.64,6.76,6.43,6.61,39111,0
+EDAP.US,D,20231020,000000,6.62,7.02,6.5201,6.75,35435,0
+EDAP.US,D,20231023,000000,6.7,6.9425,6.37,6.55,99653,0
+EDAP.US,D,20231024,000000,6.53,6.77,6.44,6.77,16681,0
+EDAP.US,D,20231025,000000,6.79,6.84,6.625,6.82,31162,0
+EDAP.US,D,20231026,000000,6.79,6.89,6.56,6.85,27145,0
+EDAP.US,D,20231027,000000,6.78,6.83,6.37,6.54,70466,0
+EDAP.US,D,20231030,000000,6.37,6.49,6.15,6.39,126954,0
+EDAP.US,D,20231031,000000,6.39,7,6.21,6.93,40559,0
+EDAP.US,D,20231101,000000,6.8,6.8,6.61,6.76,13711,0
+EDAP.US,D,20231102,000000,6.96,6.99,6.62,6.99,5816,0
+EDAP.US,D,20231103,000000,7.13,7.13,6.62,7.1,47589,0
+EDAP.US,D,20231106,000000,7.01,7.25,6.7174,7.16,54661,0
+EDAP.US,D,20231107,000000,7.07,7.235,6.95,7.1,19538,0
+EDAP.US,D,20231108,000000,7,7.43,6.9,7.2,27541,0
+EDAP.US,D,20231109,000000,6.87,6.98,5.11,5.26,415511,0
+EDAP.US,D,20231110,000000,5.2,5.2,4.5101,5.02,252707,0
+EDAP.US,D,20231113,000000,5,5.1499,4.17,4.23,224037,0
+EDAP.US,D,20231114,000000,4.18,4.48,3.6,4.15,3516989,0
+EDAP.US,D,20231115,000000,4.21,4.95,4.21,4.93,195548,0
+EDAP.US,D,20231116,000000,5,5.1,4.67,4.7,149817,0
+EDAP.US,D,20231117,000000,4.77,4.82,4.5,4.67,96225,0
+EDAP.US,D,20231120,000000,4.75,4.8,4.25,4.51,215235,0
+EDAP.US,D,20231121,000000,4.54,4.6,4.245,4.45,255738,0
+EDAP.US,D,20231122,000000,4.44,4.8,4.27,4.8,91866,0
+EDAP.US,D,20231124,000000,4.69,5.06,4.68,5.03,51221,0
+EDAP.US,D,20231127,000000,4.83,5.0237,4.75,4.91,78828,0
+EDAP.US,D,20231128,000000,4.87,5.05,4.73,5.04,29389,0
+EDAP.US,D,20231129,000000,5.03,5.1,4.67,5.09,63269,0
+EDAP.US,D,20231130,000000,5.18,5.65,4.92,5.22,107585,0
+EDAP.US,D,20231201,000000,5.15,5.2399,4.965,5.1,29970,0
+EDAP.US,D,20231204,000000,5.05,5.54,5.05,5.35,55748,0
+EDAP.US,D,20231205,000000,5.29,5.64,5.175,5.39,50125,0
+EDAP.US,D,20231206,000000,5.39,5.42,5.125,5.4,57174,0
+EDAP.US,D,20231207,000000,5.33,5.34,4.95,5.17,62469,0
+EDAP.US,D,20231208,000000,5.2,5.2,4.82,5.18,40415,0
+EDAP.US,D,20231211,000000,5.22,5.34,4.97,5.34,45753,0
+EDAP.US,D,20231212,000000,5.27,5.27,5.07,5.21,43309,0
+EDAP.US,D,20231213,000000,5.15,5.35,4.865,5.35,61579,0
+EDAP.US,D,20231214,000000,5.04,5.39,4.975,5.14,64812,0
+EDAP.US,D,20231215,000000,5.22,5.22,4.995,5.14,46557,0
+EDAP.US,D,20231218,000000,5.01,5.36,4.56,5,3194806,0
+EDAP.US,D,20231219,000000,5.04,5.04,4.84,5,72398,0
+EDAP.US,D,20231220,000000,4.91,5.11,4.85,5,42688,0
+EDAP.US,D,20231221,000000,4.96,5.1,4.91,5.09,56101,0
+EDAP.US,D,20231222,000000,5.02,5.04,4.93,5.01,40550,0
+EDAP.US,D,20231226,000000,5.01,5.095,4.61,5.07,110122,0
+EDAP.US,D,20231227,000000,5.08,5.29,5,5.235,90291,0
+EDAP.US,D,20231228,000000,5.16,5.3975,5.1,5.27,129891,0
+EDAP.US,D,20231229,000000,5.27,5.46,5.175,5.28,64815,0
+EDAP.US,D,20240102,000000,5.34,5.3499,5.22,5.31,55541,0
+EDAP.US,D,20240103,000000,5.22,5.34,5.04,5.13,36957,0
+EDAP.US,D,20240104,000000,5.2,5.2,5.08,5.1,11736,0
+EDAP.US,D,20240105,000000,5.1802,5.25,5.0375,5.1,7436,0
+EDAP.US,D,20240108,000000,5.06,5.47,5.06,5.38,98104,0
+EDAP.US,D,20240109,000000,5.39,5.65,5.21,5.41,51759,0
+EDAP.US,D,20240110,000000,5.39,5.6399,5.39,5.4,24208,0
+EDAP.US,D,20240111,000000,5.34,5.64,5.2,5.27,17756,0
+EDAP.US,D,20240112,000000,5.4,5.4,5.22,5.34,91489,0
+EDAP.US,D,20240116,000000,5.33,5.595,5.32,5.51,42930,0
+EDAP.US,D,20240117,000000,5.57,5.75,5.4672,5.75,26839,0
+EDAP.US,D,20240118,000000,5.68,6.05,5.63,5.99,120191,0
+EDAP.US,D,20240119,000000,6.09,6.24,5.94,6.11,15595,0
+EDAP.US,D,20240122,000000,6.145,6.31,6.05,6.22,34212,0
+EDAP.US,D,20240123,000000,6.36,6.36,6.1,6.22,28584,0
+EDAP.US,D,20240124,000000,6.19,6.36,6.02,6.27,20451,0
+EDAP.US,D,20240125,000000,6.3,6.33,6.22,6.25,9387,0
+EDAP.US,D,20240126,000000,6.3587,6.65,6.29,6.57,21755,0
+EDAP.US,D,20240129,000000,6.56,6.75,6.5303,6.75,31028,0
+EDAP.US,D,20240130,000000,6.752,6.93,6.1572,6.79,40168,0
+EDAP.US,D,20240131,000000,6.87,6.91,6.65,6.65,51561,0
+EDAP.US,D,20240201,000000,6.73,6.73,6.32,6.34,75887,0
+EDAP.US,D,20240202,000000,6.34,6.83,6.34,6.57,18374,0
+EDAP.US,D,20240205,000000,6.72,6.72,6.3,6.4716,29174,0
+EDAP.US,D,20240206,000000,6.4759,6.4999,6.29,6.35,18678,0
+EDAP.US,D,20240207,000000,6.27,6.38,6.195,6.255,21787,0
+EDAP.US,D,20240208,000000,6.29,6.47,6.0269,6.4,24059,0
+EDAP.US,D,20240209,000000,6.34,6.48,6.15,6.27,11855,0
+EDAP.US,D,20240212,000000,6.25,6.345,6.0545,6.1715,9172,0
+EDAP.US,D,20240213,000000,5.96,6.33,5.96,6.12,13113,0
+EDAP.US,D,20240214,000000,6.3,6.3,6.01,6.09,35677,0
+EDAP.US,D,20240215,000000,6.09,6.29,6.01,6.15,17911,0
+EDAP.US,D,20240216,000000,6.04,6.185,6.04,6.08,12937,0
+EDAP.US,D,20240220,000000,5.91,6.1391,5.63,5.79,37921,0
+EDAP.US,D,20240221,000000,5.79,6.19,5.684,6.09,15093,0
+EDAP.US,D,20240222,000000,6,6.1118,5.815,6.045,85597,0
+EDAP.US,D,20240223,000000,5.94,6.06,5.91,6.01,15838,0
+EDAP.US,D,20240226,000000,5.53,5.9899,5.5,5.88,19578,0
+EDAP.US,D,20240227,000000,5.77,5.9999,5.77,5.93,2682,0
+EDAP.US,D,20240228,000000,5.56,6,5.54,5.76,9529,0
+EDAP.US,D,20240229,000000,6.06,6.5,5.995,6.32,121449,0
+EDAP.US,D,20240301,000000,6.5099,6.95,6.3219,6.8,75572,0
+EDAP.US,D,20240304,000000,7.6,7.69,7,7.6,159658,0
+EDAP.US,D,20240305,000000,7.01,7.949,7.01,7.78,99693,0
+EDAP.US,D,20240306,000000,7.84,7.97,7.624,7.63,51886,0
+EDAP.US,D,20240307,000000,7.53,7.61,7.25,7.52,39660,0
+EDAP.US,D,20240308,000000,7.53,7.65,7.5,7.5,23661,0
+EDAP.US,D,20240311,000000,7.38,7.49,7.28,7.39,19631,0
+EDAP.US,D,20240312,000000,7.3,7.5,7.2197,7.44,11261,0
+EDAP.US,D,20240313,000000,7.3016,7.65,7.3016,7.5338,31741,0
+EDAP.US,D,20240314,000000,7.5,7.5,7.2834,7.37,32374,0
+EDAP.US,D,20240315,000000,7.3098,7.73,7.3,7.5,16819,0
+EDAP.US,D,20240318,000000,7.45,7.57,7.2402,7.26,8829,0
+EDAP.US,D,20240319,000000,7.24,7.55,7.24,7.55,38227,0
+EDAP.US,D,20240320,000000,7.57,7.64,7.3884,7.54,24375,0
+EDAP.US,D,20240321,000000,7.55,7.58,7.39,7.4,11921,0
+EDAP.US,D,20240322,000000,7.37,7.44,7.34,7.405,12010,0
+EDAP.US,D,20240325,000000,7.43,7.5484,7.35,7.4,53574,0
+EDAP.US,D,20240326,000000,7.29,7.38,7.25,7.3,22202,0
+EDAP.US,D,20240327,000000,7.11,7.1881,6.81,7.1,182138,0
+EDAP.US,D,20240328,000000,7.0956,7.35,7.08,7.35,58411,0
+EDAP.US,D,20240401,000000,7.58,7.59,7.39,7.56,69296,0
+EDAP.US,D,20240402,000000,7.51,7.65,7.45,7.57,32585,0
+EDAP.US,D,20240403,000000,7.57,7.84,7.55,7.77,41206,0
+EDAP.US,D,20240404,000000,7.76,7.92,7.76,7.92,28551,0
+EDAP.US,D,20240405,000000,7.94,8.25,7.85,8.15,62669,0
+EDAP.US,D,20240408,000000,8.05,8.44,7.94,8.34,101922,0
+EDAP.US,D,20240409,000000,8.24,8.5,8.24,8.5,35371,0
+EDAP.US,D,20240410,000000,8.49,8.5,8.24,8.27,19344,0
+EDAP.US,D,20240411,000000,8.2,8.3,7.74,7.84,34840,0
+EDAP.US,D,20240412,000000,7.81,7.88,7.5,7.57,37785,0
+EDAP.US,D,20240415,000000,7.5,7.5599,7.43,7.43,25787,0
+EDAP.US,D,20240416,000000,7.3,7.48,7.3,7.3,24266,0
+EDAP.US,D,20240417,000000,7.44,7.47,7.32,7.36,12620,0
+EDAP.US,D,20240418,000000,7.45,7.73,7.07,7.13,68828,0
+EDAP.US,D,20240419,000000,7.02,7.38,7.02,7.26,6701,0
+EDAP.US,D,20240422,000000,7.35,7.37,7.1,7.15,22742,0
+EDAP.US,D,20240423,000000,7,7.2782,7,7.09,18010,0
+EDAP.US,D,20240424,000000,7.0808,7.0808,6.81,6.84,46607,0
+EDAP.US,D,20240425,000000,6.9,7.4,6.85,7.4,48524,0
+EDAP.US,D,20240426,000000,7.1,7.34,6.9901,7.28,63516,0
+EDAP.US,D,20240429,000000,7.1933,7.36,7.0301,7.26,31597,0
+EDAP.US,D,20240430,000000,7.15,7.2633,7.04,7.04,8852,0
+EDAP.US,D,20240501,000000,7.18,7.27,6.98,7.1,27158,0
+EDAP.US,D,20240502,000000,7.06,7.4,7.06,7.34,6335,0
+EDAP.US,D,20240503,000000,7.22,7.35,7.14,7.14,30482,0
+EDAP.US,D,20240506,000000,7.13,7.36,7.07,7.08,28188,0
+EDAP.US,D,20240507,000000,7.05,7.15,7.03,7.1,10996,0
+EDAP.US,D,20240508,000000,7.14,7.19,7,7.1,10018,0
+EDAP.US,D,20240509,000000,7.14,7.3,7.0317,7.07,21772,0
+EDAP.US,D,20240510,000000,7.0784,7.14,7,7.1,43556,0
+EDAP.US,D,20240513,000000,7,7.11,6.9,7.1,9224,0
+EDAP.US,D,20240514,000000,7.06,7.1,6.66,6.89,61683,0
+EDAP.US,D,20240515,000000,6.98,7.08,6.82,6.88,38020,0
+EDAP.US,D,20240516,000000,6.94,6.9995,6.8,6.89,37685,0
+EDAP.US,D,20240517,000000,6.905,6.905,6.66,6.71,22098,0
+EDAP.US,D,20240520,000000,6.64,6.6986,6.23,6.23,62064,0
+EDAP.US,D,20240521,000000,6.28,6.58,5.86,6.01,132820,0
+EDAP.US,D,20240522,000000,5.93,6.2846,5.93,6.02,36669,0
+EDAP.US,D,20240523,000000,6,6.22,5.91,5.91,18089,0
+EDAP.US,D,20240524,000000,6.025,6.14,6,6.12,10630,0
+EDAP.US,D,20240528,000000,6.04,6.14,5.74,5.85,40866,0
+EDAP.US,D,20240529,000000,5.89,5.9299,5.47,5.87,64671,0
+EDAP.US,D,20240530,000000,5.76,5.9,5.55,5.77,32854,0
+EDAP.US,D,20240531,000000,5.87,6.01,5.6242,5.95,21672,0
+EDAP.US,D,20240603,000000,5.8,5.9448,5.25,5.39,169497,0
+EDAP.US,D,20240604,000000,5.31,5.4999,5.31,5.49,11951,0
+EDAP.US,D,20240605,000000,5.41,5.45,5.14,5.25,43308,0
+EDAP.US,D,20240606,000000,5.2,5.25,5.01,5.22,25412,0
+EDAP.US,D,20240607,000000,5.25,5.36,5.21,5.25,16050,0
+EDAP.US,D,20240610,000000,5.37,5.3764,5.22,5.3,13034,0
+EDAP.US,D,20240611,000000,5.22,5.4,5.21,5.3,10241,0
+EDAP.US,D,20240612,000000,5.14,5.38,5.04,5.2701,47210,0
+EDAP.US,D,20240613,000000,5.21,5.35,5.1,5.318,8564,0
+EDAP.US,D,20240614,000000,5.2948,5.4066,5.2948,5.38,5375,0
+EDAP.US,D,20240617,000000,5.35,5.3651,5.18,5.33,11716,0
+EDAP.US,D,20240618,000000,5.2,5.2999,5.19,5.255,11664,0
+EDAP.US,D,20240620,000000,5.31,5.31,5.22,5.28,9453,0
+EDAP.US,D,20240621,000000,5.22,5.35,5.15,5.27,24321,0
+EDAP.US,D,20240624,000000,5.2,5.3406,5.12,5.33,35673,0
+EDAP.US,D,20240625,000000,5.31,5.31,5.195,5.25,6616,0
+EDAP.US,D,20240626,000000,5.18,5.34,5.15,5.17,14369,0
+EDAP.US,D,20240627,000000,5.18,5.22,4.95,5.22,85878,0
+EDAP.US,D,20240628,000000,5.14,5.44,5.11,5.44,97876,0
+EDAP.US,D,20240701,000000,5.46,5.46,5.115,5.22,29024,0
+EDAP.US,D,20240702,000000,5.2,5.3,5.2,5.3,8975,0
+EDAP.US,D,20240703,000000,5.28,5.2812,5.15,5.18,4249,0
+EDAP.US,D,20240705,000000,5.18,5.18,5.0703,5.15,11940,0
+EDAP.US,D,20240708,000000,5.12,5.12,4.9812,5.07,20872,0
+EDAP.US,D,20240709,000000,5.03,5.13,5.02,5.09,7156,0
+EDAP.US,D,20240710,000000,5.02,5.1301,4.84,5.01,73485,0
+EDAP.US,D,20240711,000000,4.95,5.1,4.92,4.94,23289,0
+EDAP.US,D,20240712,000000,4.9,5,4.88,4.945,33324,0
+EDAP.US,D,20240715,000000,4.94,5.1115,4.94,4.985,31128,0
+EDAP.US,D,20240716,000000,5.108,5.2585,5,5.195,29388,0
+EDAP.US,D,20240717,000000,5.2,5.27,4.98,5.16,19685,0
+EDAP.US,D,20240718,000000,5.12,5.12,4.96,4.96,11629,0
+EDAP.US,D,20240719,000000,4.96,5.1699,4.96,5.1,6655,0
+EDAP.US,D,20240722,000000,4.9,5.15,4.9,4.97,24296,0
+EDAP.US,D,20240723,000000,4.97,4.97,4.5,4.62,104032,0
+EDAP.US,D,20240724,000000,4.77,4.86,4.65,4.77,10501,0
+EDAP.US,D,20240725,000000,4.73,4.73,4.63,4.68,9931,0
+EDAP.US,D,20240726,000000,4.63,4.715,4.62,4.65,23633,0
+EDAP.US,D,20240729,000000,4.66,4.88,4.66,4.83,13335,0
+EDAP.US,D,20240730,000000,4.8372,4.8899,4.77,4.8899,1674,0
+EDAP.US,D,20240731,000000,4.88,4.95,4.88,4.885,13738,0
+EDAP.US,D,20240801,000000,4.92,4.92,4.73,4.88,3448,0
+EDAP.US,D,20240802,000000,4.8,4.8811,4.71,4.76,5847,0
+EDAP.US,D,20240805,000000,4.65,4.73,4.5228,4.62,19435,0
+EDAP.US,D,20240806,000000,4.645,4.9,4.6001,4.84,8321,0
+EDAP.US,D,20240807,000000,4.7,4.9252,4.7,4.88,17684,0
+EDAP.US,D,20240808,000000,4.89,4.89,4.6901,4.8,16519,0
+EDAP.US,D,20240809,000000,4.77,4.85,4.235,4.4,87090,0
+EDAP.US,D,20240812,000000,4.28,4.2898,4.1571,4.18,46310,0
+EDAP.US,D,20240813,000000,4.27,4.3,4.1301,4.19,63252,0
+EDAP.US,D,20240814,000000,4.1616,4.195,4.1289,4.18,17076,0
+EDAP.US,D,20240815,000000,4.14,4.2,4.14,4.2,19516,0
+EDAP.US,D,20240816,000000,4.2,4.42,4.2,4.31,36931,0
+EDAP.US,D,20240819,000000,4.26,4.31,4.19,4.198,71410,0
+EDAP.US,D,20240820,000000,4.18,4.4,4.16,4.21,55494,0
+EDAP.US,D,20240821,000000,4.22,4.24,4.191,4.2,36362,0
+EDAP.US,D,20240822,000000,4.15,4.33,4.15,4.18,46574,0
+EDAP.US,D,20240823,000000,4.15,4.19,4.05,4.05,66968,0
+EDAP.US,D,20240826,000000,4.01,4.22,3.1,3.12,526178,0
+EDAP.US,D,20240827,000000,3.13,3.2169,2.71,2.87,353550,0
+EDAP.US,D,20240828,000000,3,3.41,2.79,2.99,546834,0
+EDAP.US,D,20240829,000000,3.14,3.26,3.03,3.26,86601,0
+EDAP.US,D,20240830,000000,3.24,3.62,3.24,3.62,67905,0
+EDAP.US,D,20240903,000000,3.62,3.77,3.39,3.49,101252,0
+EDAP.US,D,20240904,000000,3.45,3.57,3.1202,3.205,76736,0
+EDAP.US,D,20240905,000000,3.18,3.3258,3.03,3.14,55713,0
+EDAP.US,D,20240906,000000,3.15,3.29,3.01,3.1,41675,0
+EDAP.US,D,20240909,000000,3.06,3.29,2.775,3.08,72399,0
+EDAP.US,D,20240910,000000,3.11,3.23,2.93,3.22,25935,0
+EDAP.US,D,20240911,000000,3.13,3.23,3.13,3.23,15391,0
+EDAP.US,D,20240912,000000,3.24,3.24,3.16,3.21,15624,0
+EDAP.US,D,20240913,000000,3.1944,3.29,3.18,3.24,31276,0
+EDAP.US,D,20240916,000000,3.27,3.27,3.12,3.24,30382,0
+EDAP.US,D,20240917,000000,3.1328,3.24,3.13,3.15,19254,0
+EDAP.US,D,20240918,000000,3.1,3.15,3.02,3.08,21312,0
+EDAP.US,D,20240919,000000,3.1,3.18,3.01,3.05,42398,0
+EDAP.US,D,20240920,000000,3,3.075,2.971,3.05,20038,0
+EDAP.US,D,20240923,000000,3.12,3.12,2.97,2.98,40473,0
+EDAP.US,D,20240924,000000,3,3.15,2.91,2.99,112190,0
+EDAP.US,D,20240925,000000,3.01,3.1399,2.84,2.92,64878,0
+EDAP.US,D,20240926,000000,2.97,2.98,2.86,2.87,44891,0
+EDAP.US,D,20240927,000000,2.9,2.9,2.71,2.81,77532,0
+EDAP.US,D,20240930,000000,2.988,2.988,2.52,2.55,264596,0
+EDAP.US,D,20241001,000000,2.57,2.72,2.52,2.71,64038,0
+EDAP.US,D,20241002,000000,2.65,2.7399,2.59,2.63,23158,0
+EDAP.US,D,20241003,000000,2.615,2.615,2.45,2.58,69103,0
+EDAP.US,D,20241004,000000,2.5072,2.64,2.4601,2.64,87045,0
+EDAP.US,D,20241007,000000,2.7,2.71,2.5973,2.69,33743,0
+EDAP.US,D,20241008,000000,2.81,2.819,2.605,2.68,22016,0
+EDAP.US,D,20241009,000000,2.64,2.73,2.6018,2.62,60195,0
+EDAP.US,D,20241010,000000,2.58,2.74,2.5663,2.62,22410,0
+EDAP.US,D,20241011,000000,2.58,2.67,2.555,2.62,66670,0
+EDAP.US,D,20241014,000000,2.66,2.7,2.58,2.7,42343,0
+EDAP.US,D,20241015,000000,2.66,2.822,2.65,2.75,42529,0
+EDAP.US,D,20241016,000000,2.76,2.76,2.69,2.73,43041,0
+EDAP.US,D,20241017,000000,2.74,2.74,2.6,2.65,36397,0
+EDAP.US,D,20241018,000000,2.6048,2.73,2.6048,2.71,43637,0
+EDAP.US,D,20241021,000000,2.66,2.8,2.61,2.76,55056,0
+EDAP.US,D,20241022,000000,2.736,2.8,2.5898,2.615,125713,0
+EDAP.US,D,20241023,000000,2.6,2.6887,2.27,2.41,95041,0
+EDAP.US,D,20241024,000000,2.38,2.57,2.38,2.52,25842,0
+EDAP.US,D,20241025,000000,2.49,2.76,2.49,2.73,28281,0
+EDAP.US,D,20241028,000000,2.76,3.08,2.705,2.9,90195,0
+EDAP.US,D,20241029,000000,2.93,3,2.85,3,24568,0
+EDAP.US,D,20241030,000000,2.99,3.03,2.965,2.99,35742,0
+EDAP.US,D,20241031,000000,2.94,3.04,2.8,2.9,64790,0
+EDAP.US,D,20241101,000000,2.97,2.97,2.83,2.86,23784,0
+EDAP.US,D,20241104,000000,2.8,2.855,2.65,2.69,62170,0
+EDAP.US,D,20241105,000000,2.7,2.87,2.7,2.76,3143284,0
+EDAP.US,D,20241106,000000,2.82,2.91,2.7607,2.835,26703,0
+EDAP.US,D,20241107,000000,2.75,2.8765,2.72,2.73,24022,0
+EDAP.US,D,20241108,000000,2.65,2.65,2.42,2.565,100295,0
+EDAP.US,D,20241111,000000,2.62,2.7229,2.47,2.54,39438,0
+EDAP.US,D,20241112,000000,2.54,2.66,2.5244,2.64,54433,0
+EDAP.US,D,20241113,000000,2.62,2.65,2.5,2.63,44257,0
+EDAP.US,D,20241114,000000,2.6,2.6,2.45,2.52,38377,0
+EDAP.US,D,20241115,000000,2.54,2.57,2.4108,2.45,46988,0
+EDAP.US,D,20241118,000000,2.47,2.6385,2.34,2.36,78779,0
+EDAP.US,D,20241119,000000,2.35,2.62,2.35,2.39,79801,0
+EDAP.US,D,20241120,000000,2.43,2.6686,2.3943,2.45,56567,0
+EDAP.US,D,20241121,000000,2.47,2.62,2.4501,2.49,53225,0
+EDAP.US,D,20241122,000000,2.41,2.57,2.41,2.47,32277,0
+EDAP.US,D,20241125,000000,2.49,2.6,2.46,2.47,74372,0
+EDAP.US,D,20241126,000000,2.52,2.6,2.32,2.37,125412,0
+EDAP.US,D,20241127,000000,2.37,2.41,2.32,2.41,47629,0
+EDAP.US,D,20241129,000000,2.29,2.44,2.29,2.44,61235,0
+EDAP.US,D,20241202,000000,2.47,2.5,2.35,2.47,45550,0
+EDAP.US,D,20241203,000000,2.46,2.48,2.36,2.465,55104,0
+EDAP.US,D,20241204,000000,2.5,2.6674,2.3,2.32,81752,0
+EDAP.US,D,20241205,000000,2.3,2.34,2.27,2.32,69021,0
+EDAP.US,D,20241206,000000,2.27,2.327,2.14,2.185,127557,0
+EDAP.US,D,20241209,000000,2.18,2.43,2.18,2.27,62725,0
+EDAP.US,D,20241210,000000,2.3,2.3319,2.21,2.29,49592,0
+EDAP.US,D,20241211,000000,2.24,2.29,2.17,2.22,3184082,0
+EDAP.US,D,20241212,000000,2.15,2.2649,2.15,2.2,57003,0
+EDAP.US,D,20241213,000000,2.15,2.2399,2.15,2.2,36280,0
+EDAP.US,D,20241216,000000,2.21,2.3,2.2,2.23,128862,0
+EDAP.US,D,20241217,000000,2.22,2.4699,2.22,2.46,203168,0
+EDAP.US,D,20241218,000000,2.32,2.4699,2.16,2.16,44225,0
+EDAP.US,D,20241219,000000,2.17,2.28,2.17,2.1951,30043,0
+EDAP.US,D,20241220,000000,2.19,2.28,2.18,2.19,40596,0
+EDAP.US,D,20241223,000000,2.18,2.2812,2.17,2.22,103977,0
+EDAP.US,D,20241224,000000,2.24,2.24,2.18,2.1901,21292,0
+EDAP.US,D,20241226,000000,2.31,2.36,2.12,2.13,112433,0
+EDAP.US,D,20241227,000000,2.13,2.25,2.13,2.17,137493,0
+EDAP.US,D,20241230,000000,2.14,2.26,2.14,2.18,198945,0
+EDAP.US,D,20241231,000000,2.1836,2.2425,2.14,2.21,153478,0
+EDAP.US,D,20250102,000000,2.17,2.42,2.17,2.4,73663,0
+EDAP.US,D,20250103,000000,2.36,2.5,2.36,2.49,23097,0
+EDAP.US,D,20250106,000000,2.46,2.598,2.46,2.537,49591,0
+EDAP.US,D,20250107,000000,2.59,2.62,2.5065,2.55,15474,0
+EDAP.US,D,20250108,000000,2.5,2.55,2.175,2.2,111510,0
+EDAP.US,D,20250110,000000,2.17,2.2257,2.075,2.1,76911,0
+EDAP.US,D,20250113,000000,2.11,2.2099,2.06,2.07,37625,0
+EDAP.US,D,20250114,000000,2.19,2.19,2,2.02,44442,0
+EDAP.US,D,20250115,000000,2.12,2.2562,2,2.06,35826,0
+EDAP.US,D,20250116,000000,2.06,2.2,2.06,2.2,48072,0
+EDAP.US,D,20250117,000000,2.1746,2.2,2.13,2.17,46338,0
+EDAP.US,D,20250121,000000,2.19,2.29,2.19,2.26,16618,0
+EDAP.US,D,20250122,000000,2.29,2.39,2.255,2.27,15548,0
+EDAP.US,D,20250123,000000,2.22,2.2933,2.22,2.24,10718,0
+EDAP.US,D,20250124,000000,2.2,2.2,2.155,2.17,41890,0
+EDAP.US,D,20250127,000000,2.22,2.315,2.18,2.29,6733,0
+EDAP.US,D,20250128,000000,2.246,2.3,2.18,2.29,12636,0
+EDAP.US,D,20250129,000000,2.35,2.5274,2.24,2.28,53345,0
+EDAP.US,D,20250130,000000,2.3,2.37,2.247,2.3,61250,0
+EDAP.US,D,20250131,000000,2.25,2.5,2.25,2.44,30043,0
+EDAP.US,D,20250203,000000,2.36,2.55,2.28,2.47,72062,0
+EDAP.US,D,20250204,000000,2.29,2.45,2.29,2.44,75024,0
+EDAP.US,D,20250205,000000,2.492,2.57,2.4541,2.55,25106,0
+EDAP.US,D,20250206,000000,2.54,2.54,2.455,2.48,59519,0
+EDAP.US,D,20250207,000000,2.54,2.54,2.46,2.5,32133,0
+EDAP.US,D,20250210,000000,2.59,2.69,2.5,2.5,38548,0
+EDAP.US,D,20250211,000000,2.5,2.5,2.464,2.485,26432,0
+EDAP.US,D,20250212,000000,2.5,2.68,2.49,2.65,55601,0
+EDAP.US,D,20250213,000000,2.745,2.745,2.63,2.63,25413,0
+EDAP.US,D,20250214,000000,2.66,2.9,2.655,2.86,90269,0
+EDAP.US,D,20250218,000000,2.9,2.9,2.73,2.78,57748,0
+EDAP.US,D,20250219,000000,2.75,2.83,2.75,2.765,8477,0
+EDAP.US,D,20250220,000000,2.75,2.79,2.69,2.72,37029,0
+EDAP.US,D,20250221,000000,2.63,2.63,2.57,2.58,46366,0
+EDAP.US,D,20250224,000000,2.48,2.6131,2.45,2.5018,26430,0
+EDAP.US,D,20250225,000000,2.485,2.58,2.45,2.5,23464,0
+EDAP.US,D,20250226,000000,2.52,2.6642,2.52,2.585,24287,0
+EDAP.US,D,20250227,000000,2.59,2.7766,2.58,2.61,2218,0
+EDAP.US,D,20250228,000000,2.64,2.6499,2.55,2.5601,7823,0
+EDAP.US,D,20250303,000000,2.58,2.64,2.56,2.565,8182,0
+EDAP.US,D,20250304,000000,2.6237,2.6237,2.46,2.4822,10183,0
+EDAP.US,D,20250305,000000,2.46,2.6425,2.46,2.46,18080,0
+EDAP.US,D,20250306,000000,2.46,2.57,2.4104,2.47,48984,0
+EDAP.US,D,20250307,000000,2.38,2.645,2.38,2.54,45929,0
+EDAP.US,D,20250310,000000,2.59,2.645,2.4,2.48,37249,0
+EDAP.US,D,20250311,000000,2.48,2.48,2.31,2.39,22952,0
+EDAP.US,D,20250312,000000,2.41,2.43,2.3,2.34,51062,0
+EDAP.US,D,20250313,000000,2.41,2.54,2.3,2.325,51543,0
+EDAP.US,D,20250314,000000,2.3423,2.35,2.2,2.25,45508,0
+EDAP.US,D,20250317,000000,2.24,2.385,2.24,2.29,4335,0
+EDAP.US,D,20250318,000000,2.32,2.375,2.27,2.34,24775,0
+EDAP.US,D,20250319,000000,2.26,2.4164,2.26,2.3789,14867,0
+EDAP.US,D,20250320,000000,2.36,2.36,2.06,2.275,29807,0
+EDAP.US,D,20250321,000000,2.1001,2.31,2.1001,2.19,14130,0
+EDAP.US,D,20250324,000000,2.21,2.2985,2.15,2.17,38062,0
+EDAP.US,D,20250325,000000,2.11,2.49,2.04,2.06,2032220,0
+EDAP.US,D,20250326,000000,2.24,2.24,1.9602,2.05,382758,0
+EDAP.US,D,20250327,000000,2.4,2.57,2.122,2.22,582149,0
+EDAP.US,D,20250328,000000,2.29,2.43,2.05,2.15,143532,0
+EDAP.US,D,20250331,000000,2.15,2.22,1.96,1.96,275746,0
+EDAP.US,D,20250401,000000,2.01,2.3499,1.9,1.96,209847,0
+EDAP.US,D,20250402,000000,1.96,2.16,1.85,1.87,266948,0
+EDAP.US,D,20250403,000000,1.82,2.04,1.71,1.91,168927,0
+EDAP.US,D,20250404,000000,1.89,1.89,1.51,1.61,746408,0
+EDAP.US,D,20250407,000000,1.6,1.7638,1.4,1.45,168443,0
+EDAP.US,D,20250408,000000,1.45,1.7463,1.4035,1.455,29901,0
+EDAP.US,D,20250409,000000,1.47,1.5982,1.36,1.52,87098,0
+EDAP.US,D,20250410,000000,1.53,1.53,1.34,1.45,44894,0
+EDAP.US,D,20250411,000000,1.48,1.48,1.3501,1.42,57709,0
+EDAP.US,D,20250414,000000,1.46,1.46,1.26,1.38,180850,0
+EDAP.US,D,20250415,000000,1.37,1.49,1.32,1.36,88148,0
+EDAP.US,D,20250416,000000,1.41,1.41,1.31,1.31,146943,0
+EDAP.US,D,20250417,000000,1.3,1.39,1.3,1.38,39425,0
+EDAP.US,D,20250421,000000,1.4,1.5,1.4,1.44,50055,0
+EDAP.US,D,20250422,000000,1.39,1.505,1.36,1.47,20003,0
+EDAP.US,D,20250423,000000,1.45,1.7,1.45,1.63,81128,0
+EDAP.US,D,20250424,000000,1.63,1.97,1.6146,1.97,125312,0
+EDAP.US,D,20250425,000000,2,2.26,2,2.14,312043,0
+EDAP.US,D,20250428,000000,2.15,2.25,2.1,2.18,62647,0
+EDAP.US,D,20250429,000000,2.25,2.25,2.08,2.11,52613,0
+EDAP.US,D,20250430,000000,2.02,2.1819,2.02,2.12,19737,0
+EDAP.US,D,20250501,000000,2.15,2.15,2.0474,2.15,28177,0
+EDAP.US,D,20250502,000000,2.15,2.25,2.13,2.2199,59386,0
+EDAP.US,D,20250505,000000,2.12,2.2073,2.02,2.147,11020,0
+EDAP.US,D,20250506,000000,2.09,2.19,2.02,2.15,42635,0
+EDAP.US,D,20250507,000000,2.15,2.35,2.1322,2.3,91210,0
+EDAP.US,D,20250508,000000,2.35,2.35,2.19,2.21,39576,0
+EDAP.US,D,20250509,000000,2.2,2.24,2.1483,2.22,18357,0
+EDAP.US,D,20250512,000000,2.25,2.27,2.065,2.15,88833,0
+EDAP.US,D,20250513,000000,2.1514,2.1919,2.1,2.185,27603,0
+EDAP.US,D,20250514,000000,2.18,2.2,2.15,2.16,13023,0
+EDAP.US,D,20250515,000000,2.1,2.1,1.675,1.76,223855,0
+EDAP.US,D,20250516,000000,1.75,1.79,1.59,1.76,135984,0
+EDAP.US,D,20250519,000000,1.69,1.86,1.69,1.86,114425,0
+EDAP.US,D,20250520,000000,1.85,1.9323,1.76,1.9,71739,0
+EDAP.US,D,20250521,000000,1.93,1.93,1.72,1.74,100065,0
+EDAP.US,D,20250522,000000,1.8,1.9128,1.7,1.8,43921,0
+EDAP.US,D,20250523,000000,1.8495,1.8635,1.7,1.77,19549,0
+EDAP.US,D,20250527,000000,1.87,1.87,1.7201,1.7406,31442,0
+EDAP.US,D,20250528,000000,1.73,1.8894,1.73,1.775,21363,0
+EDAP.US,D,20250529,000000,1.7701,1.8015,1.77,1.79,21909,0
+EDAP.US,D,20250530,000000,1.7999,1.8,1.7537,1.78,17342,0
+EDAP.US,D,20250602,000000,1.78,1.8399,1.7601,1.8125,15070,0
+EDAP.US,D,20250603,000000,1.8355,1.84,1.78,1.795,50221,0
+EDAP.US,D,20250604,000000,1.8084,1.84,1.79,1.81,18090,0
+EDAP.US,D,20250605,000000,1.84,1.9,1.7699,1.81,17217,0
+EDAP.US,D,20250606,000000,1.78,1.8778,1.76,1.78,27341,0
+EDAP.US,D,20250609,000000,1.83,1.86,1.768,1.8,27223,0
+EDAP.US,D,20250610,000000,1.77,1.8,1.71,1.72,68203,0
+EDAP.US,D,20250611,000000,1.66,1.8438,1.66,1.79,79398,0
+EDAP.US,D,20250612,000000,1.75,1.78,1.745,1.77,4881,0
+EDAP.US,D,20250613,000000,1.68,1.79,1.659,1.71,32413,0
+EDAP.US,D,20250616,000000,1.68,1.763,1.675,1.74,14749,0
+EDAP.US,D,20250617,000000,1.6947,1.7548,1.63,1.71,24498,0
+EDAP.US,D,20250618,000000,1.69,1.74,1.69,1.7,15349,0
+EDAP.US,D,20250620,000000,1.72,1.72,1.6899,1.698,1677,0
+EDAP.US,D,20250623,000000,1.72,1.74,1.6233,1.72,28950,0
+EDAP.US,D,20250624,000000,1.6701,1.755,1.6701,1.74,8215,0
+EDAP.US,D,20250625,000000,1.7001,1.8,1.7001,1.77,5458,0
+EDAP.US,D,20250626,000000,1.74,1.745,1.61,1.715,98551,0
+EDAP.US,D,20250627,000000,1.71,1.71,1.6,1.67,61284,0
+EDAP.US,D,20250630,000000,1.68,1.71,1.6101,1.65,80469,0
+EDAP.US,D,20250701,000000,1.66,1.74,1.59,1.67,94798,0
+EDAP.US,D,20250702,000000,1.64,1.67,1.56,1.57,36876,0
+EDAP.US,D,20250703,000000,1.58,1.6,1.51,1.59,22749,0
+EDAP.US,D,20250707,000000,1.55,1.6,1.55,1.57,14137,0
+EDAP.US,D,20250708,000000,1.59,1.6299,1.52,1.534,62827,0
+EDAP.US,D,20250709,000000,1.5599,1.5688,1.52,1.54,33345,0
+EDAP.US,D,20250710,000000,1.55,1.6299,1.51,1.585,54792,0
+EDAP.US,D,20250711,000000,1.5,1.59,1.5,1.525,42240,0
+EDAP.US,D,20250714,000000,1.5441,1.56,1.46,1.505,39649,0
+EDAP.US,D,20250715,000000,1.47,1.5,1.46,1.47,68038,0
+EDAP.US,D,20250716,000000,1.46,1.5549,1.46,1.47,101923,0
+EDAP.US,D,20250717,000000,1.46,1.5899,1.46,1.56,32226,0
+EDAP.US,D,20250718,000000,1.56,1.56,1.5,1.52,31551,0
+EDAP.US,D,20250721,000000,1.511,1.5392,1.5,1.51,60332,0
+EDAP.US,D,20250722,000000,1.53,1.5594,1.48,1.505,61495,0
+EDAP.US,D,20250723,000000,1.55,1.57,1.47,1.47,78377,0
+EDAP.US,D,20250724,000000,1.47,1.48,1.41,1.43,101870,0
+EDAP.US,D,20250725,000000,1.43,1.4599,1.4,1.4,19943,0
+EDAP.US,D,20250728,000000,1.4,1.56,1.4,1.525,128997,0
+EDAP.US,D,20250729,000000,1.5,1.57,1.46,1.46,16513,0
+EDAP.US,D,20250730,000000,1.42,1.5685,1.42,1.42,21740,0
+EDAP.US,D,20250731,000000,1.41,1.42,1.4,1.4,13493,0
+EDAP.US,D,20250801,000000,1.38,1.4,1.29,1.3034,96961,0
+EDAP.US,D,20250804,000000,1.3,1.365,1.25,1.27,90621,0
+EDAP.US,D,20250805,000000,1.3,1.3,1.22,1.27,40916,0
+EDAP.US,D,20250806,000000,1.29,1.313,1.21,1.25,47697,0
+EDAP.US,D,20250807,000000,1.27,1.43,1.25,1.29,97076,0
+EDAP.US,D,20250808,000000,1.29,1.32,1.21,1.245,88642,0
+EDAP.US,D,20250811,000000,1.29,1.32,1.26,1.26,68076,0
+EDAP.US,D,20250812,000000,1.26,1.395,1.26,1.36,78452,0
+EDAP.US,D,20250813,000000,1.34,1.4,1.34,1.34,82590,0
+EDAP.US,D,20250814,000000,1.35,1.36,1.3,1.35,29625,0
+EDAP.US,D,20250815,000000,1.34,1.3856,1.34,1.36,82472,0
+EDAP.US,D,20250818,000000,1.35,1.5,1.35,1.475,122768,0
+EDAP.US,D,20250819,000000,1.5,1.57,1.455,1.48,75038,0
+EDAP.US,D,20250820,000000,1.46,1.47,1.375,1.375,115813,0
+EDAP.US,D,20250821,000000,1.38,1.4,1.32,1.35,49201,0
+EDAP.US,D,20250822,000000,1.31,1.482,1.31,1.35,46293,0
+EDAP.US,D,20250825,000000,1.43,1.43,1.3,1.37,94375,0
+EDAP.US,D,20250826,000000,1.37,1.58,1.37,1.52,130614,0
+EDAP.US,D,20250827,000000,1.5,1.68,1.5,1.58,210669,0
+EDAP.US,D,20250828,000000,1.6,1.9,1.6,1.82,788896,0
+EDAP.US,D,20250829,000000,1.89,2.29,1.89,2.26,335222,0
+EDAP.US,D,20250902,000000,2.24,2.85,2.23,2.76,416210,0
+EDAP.US,D,20250903,000000,2.88,3.049,2.58,2.75,361586,0
+EDAP.US,D,20250904,000000,2.7,2.7,2.33,2.52,254659,0
+EDAP.US,D,20250905,000000,2.46,2.7,2.42,2.52,134627,0
+EDAP.US,D,20250908,000000,2.57,2.85,2.53,2.74,129543,0
+EDAP.US,D,20250909,000000,2.77,2.8099,2.6364,2.8,82485,0
+EDAP.US,D,20250910,000000,2.8,2.81,2.605,2.6594,42778,0
+EDAP.US,D,20250911,000000,2.65,2.7,2.55,2.61,31623,0
+EDAP.US,D,20250912,000000,2.655,2.655,2.43,2.45,52447,0
+EDAP.US,D,20250915,000000,2.35,2.4944,2.23,2.41,78491,0
+EDAP.US,D,20250916,000000,2.4,2.5,2.3001,2.33,41273,0
+EDAP.US,D,20250917,000000,2.25,2.4955,2.2223,2.4,51413,0
+EDAP.US,D,20250918,000000,2.3014,2.4399,2.3014,2.34,39089,0
+EDAP.US,D,20250919,000000,2.3459,2.65,2.3301,2.5,43998,0
+EDAP.US,D,20250922,000000,2.6285,2.6285,2.52,2.54,70167,0
+EDAP.US,D,20250923,000000,2.5,2.7869,2.35,2.42,58149,0
+EDAP.US,D,20250924,000000,2.48,2.55,2.45,2.5,21314,0
+EDAP.US,D,20250925,000000,2.5,2.55,2.25,2.52,97964,0
+EDAP.US,D,20250926,000000,2.48,2.5194,2.3853,2.42,29058,0
+EDAP.US,D,20250929,000000,2.42,2.5,2.25,2.39,56114,0
+EDAP.US,D,20250930,000000,2.39,2.39,2.23,2.29,14303,0
+EDAP.US,D,20251001,000000,2.37,2.37,2.285,2.35,53640,0
+EDAP.US,D,20251002,000000,2.3251,2.36,2.28,2.33,29643,0
+EDAP.US,D,20251003,000000,2.31,2.36,2.22,2.32,31203,0
+EDAP.US,D,20251006,000000,2.3,2.33,2.28,2.2928,16773,0
+EDAP.US,D,20251007,000000,2.195,2.33,2.02,2.2,58955,0
+EDAP.US,D,20251008,000000,2.2275,2.2446,2.16,2.21,11277,0
+EDAP.US,D,20251009,000000,2.17,2.2,2.02,2.17,29918,0
+EDAP.US,D,20251010,000000,2.2,2.253,2.07,2.07,34408,0
+EDAP.US,D,20251013,000000,2.08,2.24,2.08,2.09,16974,0
+EDAP.US,D,20251014,000000,2.1051,2.1508,2.1051,2.14,16125,0
+EDAP.US,D,20251015,000000,2.13,2.79,2.09,2.58,458444,0
+EDAP.US,D,20251016,000000,2.36,2.5,2.3,2.42,131123,0
+EDAP.US,D,20251017,000000,2.25,2.3825,2.14,2.24,22337,0
+EDAP.US,D,20251020,000000,2.1699,2.44,2.12,2.37,103537,0
+EDAP.US,D,20251021,000000,2.42,2.46,2.2631,2.37,28541,0
+EDAP.US,D,20251022,000000,2.3,2.43,2.23,2.32,55671,0
+EDAP.US,D,20251023,000000,2.3,2.4103,2.3,2.4,26259,0
+EDAP.US,D,20251024,000000,2.4,2.44,2.31,2.38,37511,0
+EDAP.US,D,20251027,000000,2.35,2.41,2.3,2.3379,39448,0
+EDAP.US,D,20251028,000000,2.38,2.38,1.75,1.81,152438,0
+EDAP.US,D,20251029,000000,1.9,2.26,1.9,2.18,126185,0
+EDAP.US,D,20251030,000000,2.27,2.27,2.1,2.17,40088,0
+EDAP.US,D,20251031,000000,2.2,2.2161,2.11,2.14,24243,0
+EDAP.US,D,20251103,000000,2.13,2.15,1.91,2,81455,0
+EDAP.US,D,20251104,000000,2.02,2.0899,2.02,2.03,24043,0
+EDAP.US,D,20251105,000000,2.08,2.1645,2.08,2.08,43111,0
+EDAP.US,D,20251106,000000,2.24,2.24,1.95,1.99,65938,0
+EDAP.US,D,20251107,000000,2.06,2.1382,1.973,2.02,33985,0
+EDAP.US,D,20251110,000000,2,2.1099,1.82,2.03,105684,0
+EDAP.US,D,20251111,000000,2.09,2.1699,1.995,2.02,35918,0
+EDAP.US,D,20251112,000000,2,2.04,1.99,2.015,48549,0
+EDAP.US,D,20251113,000000,2.0213,2.14,1.92,2.12,57613,0
+EDAP.US,D,20251114,000000,2.12,2.158,2.05,2.1,21673,0
+EDAP.US,D,20251117,000000,2.075,2.14,2.025,2.075,24646,0
+EDAP.US,D,20251118,000000,2.14,2.185,1.95,2.145,31348,0
+EDAP.US,D,20251119,000000,2.2,2.271,2.12,2.23,42723,0
+EDAP.US,D,20251120,000000,2.3,2.53,2.23,2.36,140659,0
+EDAP.US,D,20251121,000000,2.44,2.44,2.28,2.3,27551,0
+EDAP.US,D,20251124,000000,2.34,2.34,2.21,2.2163,12708,0
+EDAP.US,D,20251125,000000,2.2601,2.48,2.2601,2.41,88320,0
+EDAP.US,D,20251126,000000,2.3626,2.45,2.3626,2.425,16732,0
+EDAP.US,D,20251128,000000,2.4,2.4,2.3,2.4,19439,0
+EDAP.US,D,20251201,000000,2.4,2.4,2.32,2.33,10333,0
+EDAP.US,D,20251202,000000,2.34,2.34,2.2384,2.3002,11795,0
+EDAP.US,D,20251203,000000,2.3,2.41,2.245,2.41,24191,0
+EDAP.US,D,20251204,000000,2.345,2.42,2.345,2.395,9703,0
+EDAP.US,D,20251205,000000,2.29,2.42,2.2601,2.4,37645,0
+EDAP.US,D,20251208,000000,2.3504,2.4,2.23,2.33,49482,0
+EDAP.US,D,20251209,000000,2.27,2.32,2.11,2.32,49199,0
+EDAP.US,D,20251210,000000,2.26,2.36,2.135,2.35,135026,0
+EDAP.US,D,20251211,000000,2.3,2.35,2.27,2.35,50029,0
+EDAP.US,D,20251212,000000,2.27,2.91,2.22,2.88,156222,0
+EDAP.US,D,20251215,000000,2.93,3.3246,2.82,3.31,263053,0
+EDAP.US,D,20251216,000000,3.36,3.44,3.0207,3.15,128281,0
+EDAP.US,D,20251217,000000,3.15,3.15,2.58,2.65,96747,0
+EDAP.US,D,20251218,000000,2.65,2.98,2.65,2.78,39577,0
+EDAP.US,D,20251219,000000,2.85,2.98,2.76,2.94,65639,0
+EDAP.US,D,20251222,000000,3,3,2.7,2.85,48189,0
+EDAP.US,D,20251223,000000,2.906,2.906,2.74,2.84,25440,0
+EDAP.US,D,20251224,000000,2.92,3.0441,2.82,2.9701,13438,0
+EDAP.US,D,20251226,000000,2.97,3.4487,2.97,3.4,109781,0
+EDAP.US,D,20251229,000000,3.29,3.4,3,3.23,23901,0
+EDAP.US,D,20251230,000000,3.2,3.3631,3.2,3.21,17107,0
+EDAP.US,D,20251231,000000,3.2,3.4081,3.15,3.29,20319,0
+EDAP.US,D,20260102,000000,3.39,3.44,3.22,3.4,57290,0
+EDAP.US,D,20260105,000000,3.4,3.58,3.2557,3.55,100413,0
+EDAP.US,D,20260106,000000,3.55,3.92,3.54,3.77,99798,0
+EDAP.US,D,20260107,000000,3.8,4,3.5281,3.8,112423,0
+EDAP.US,D,20260108,000000,3.87,4,3.65,3.79,55258,0
+EDAP.US,D,20260109,000000,3.79,3.8048,3.609,3.68,46945,0
+EDAP.US,D,20260112,000000,4.1,4.2,3.8109,4.1,124263,0
+EDAP.US,D,20260113,000000,4.2,4.24,3.83,4.09,118085,0
+EDAP.US,D,20260114,000000,4.19,4.19,3.92,4.09,48065,0
+EDAP.US,D,20260115,000000,4.1,4.145,3.9036,4.09,76066,0
+EDAP.US,D,20260116,000000,4.01,4.0822,3.8,4.06,55908,0
+EDAP.US,D,20260120,000000,3.93,3.93,3.365,3.69,182371,0
+EDAP.US,D,20260121,000000,3.67,3.92,3.5,3.68,42907,0
+EDAP.US,D,20260122,000000,3.68,3.81,3.435,3.57,59292,0
+EDAP.US,D,20260123,000000,3.6,3.86,3.6,3.75,101426,0
+EDAP.US,D,20260126,000000,3.86,4.17,3.61,4.09,122393,0
+EDAP.US,D,20260127,000000,4.05,4.2846,3.91,4.14,57590,0
+EDAP.US,D,20260128,000000,4.14,4.205,4.05,4.08,61452,0
+EDAP.US,D,20260129,000000,4.1,4.3505,4.1,4.26,65098,0
+EDAP.US,D,20260130,000000,4.26,4.43,4.16,4.2,85858,0
+EDAP.US,D,20260202,000000,4.15,4.5,4.15,4.48,95273,0
+EDAP.US,D,20260203,000000,4.5,4.6,4.2,4.3,186927,0
+EDAP.US,D,20260204,000000,4.2337,4.541,3.89,4.065,81482,0
+EDAP.US,D,20260205,000000,4.03,4.2,3.905,4,35404,0
+EDAP.US,D,20260206,000000,4.06,4.87,4.06,4.73,93093,0
+EDAP.US,D,20260209,000000,4.8,5,4.76,4.91,107535,0
+EDAP.US,D,20260210,000000,4.82,4.83,4.53,4.6,282937,0
+EDAP.US,D,20260211,000000,4.5,5.05,4.4904,4.9,38368,0
+EDAP.US,D,20260212,000000,4.94,5.0255,4.1701,4.77,49264,0
+EDAP.US,D,20260213,000000,4.78,4.95,4.5901,4.67,64178,0
+EDAP.US,D,20260217,000000,4.63,4.71,4.445,4.66,63805,0
+EDAP.US,D,20260218,000000,4.56,4.81,4.23,4.65,68799,0
diff --git a/daily/us/nasdaq stocks/1/eee.us.txt b/daily/us/nasdaq stocks/1/eee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc306259d9f518d196baf48562e72c05d62d9c81
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eee.us.txt	
@@ -0,0 +1,3 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EEE.US,D,20260130,000000,20.98,20.98,20.9275,20.9275,366,0
+EEE.US,D,20260204,000000,19.77,19.77,19.7324,19.7324,159,0
diff --git a/daily/us/nasdaq stocks/1/elbm.us.txt b/daily/us/nasdaq stocks/1/elbm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1b6963590acd90f8ff3f5251231c7b7b1a29bdc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/elbm.us.txt	
@@ -0,0 +1,956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELBM.US,D,20220428,000000,19.4,19.4,16.88,17.84,60788.5,0
+ELBM.US,D,20220429,000000,17.84,22.32,16.88,17.52,344375.75,0
+ELBM.US,D,20220502,000000,17.6,17.726,16.28,16.8648,53464.75,0
+ELBM.US,D,20220503,000000,16.52,16.88,16.44,16.56,26062,0
+ELBM.US,D,20220504,000000,16.76,17.1728,16.4,16.76,15628.25,0
+ELBM.US,D,20220505,000000,16.6,17.4796,16.08,16.3052,19006.75,0
+ELBM.US,D,20220506,000000,16.2,16.28,15.6,15.9,27595.5,0
+ELBM.US,D,20220509,000000,16.28,16.28,13.8804,14.3372,32256,0
+ELBM.US,D,20220510,000000,14.16,15.3196,14.12,14.84,19041.75,0
+ELBM.US,D,20220511,000000,17.6,18.5996,15,15.72,491729.75,0
+ELBM.US,D,20220512,000000,15.84,15.84,13.32,13.92,76890.5,0
+ELBM.US,D,20220513,000000,14.4,15.014,14,14.76,18018.5,0
+ELBM.US,D,20220516,000000,14.76,15.26,14.196,15.16,10682.25,0
+ELBM.US,D,20220517,000000,14.44,15.68,14.44,15.52,9527.75,0
+ELBM.US,D,20220518,000000,15.4,15.64,14.44,15,17491.5,0
+ELBM.US,D,20220519,000000,15.32,15.6408,14.8,15.4,19785.75,0
+ELBM.US,D,20220520,000000,15,15.56,14.84,15.28,12092.25,0
+ELBM.US,D,20220523,000000,15.28,15.52,14.2,15.04,23250.25,0
+ELBM.US,D,20220524,000000,15.28,15.28,14.4,14.6,15379,0
+ELBM.US,D,20220525,000000,14.68,15,14.28,14.92,4933,0
+ELBM.US,D,20220526,000000,14.6,15.4,14.55,15.32,9521.75,0
+ELBM.US,D,20220527,000000,16.36,16.36,15.3204,16,8770.5,0
+ELBM.US,D,20220531,000000,16,16,15.6,15.72,8444.25,0
+ELBM.US,D,20220601,000000,15.6,15.88,15.2,15.52,8693,0
+ELBM.US,D,20220602,000000,15.8,15.8,15.36,15.4,3216.5,0
+ELBM.US,D,20220603,000000,15.2,15.52,15.04,15.4,14412.5,0
+ELBM.US,D,20220606,000000,15.4,16.08,15.2004,15.68,11791.5,0
+ELBM.US,D,20220607,000000,15.68,15.9596,15.4104,15.72,4529.5,0
+ELBM.US,D,20220608,000000,15.8,16,15.2404,15.36,16818,0
+ELBM.US,D,20220609,000000,15.16,15.24,14.8,15.04,13375,0
+ELBM.US,D,20220610,000000,14.8,15.4624,14.4,15.04,18886.75,0
+ELBM.US,D,20220613,000000,15.2,15.36,14.4,14.44,18014.25,0
+ELBM.US,D,20220614,000000,14.52,14.52,13.6,13.7,40458,0
+ELBM.US,D,20220615,000000,13.92,13.92,13.6,13.76,5088.5,0
+ELBM.US,D,20220616,000000,13.84,13.84,12.884,13,10700.25,0
+ELBM.US,D,20220617,000000,13.08,13.52,12.2804,13.12,16418,0
+ELBM.US,D,20220621,000000,13.16,13.96,13.12,13.6,8344,0
+ELBM.US,D,20220622,000000,14.68,14.68,12.72,12.92,9299,0
+ELBM.US,D,20220623,000000,12.9604,13.52,12.72,13.04,9697,0
+ELBM.US,D,20220624,000000,13.04,13.64,13.04,13.64,3409.25,0
+ELBM.US,D,20220627,000000,13.88,13.88,13.04,13.32,10825.75,0
+ELBM.US,D,20220628,000000,13.36,13.42,12.76,12.8,7685.75,0
+ELBM.US,D,20220629,000000,12.8,13.2,11.44,11.68,16425.25,0
+ELBM.US,D,20220630,000000,11.64,11.65,11,11.16,13652.75,0
+ELBM.US,D,20220701,000000,10.92,12.24,10.76,11.48,7669.25,0
+ELBM.US,D,20220705,000000,11.64,12.2,11.4,12.08,9772.5,0
+ELBM.US,D,20220706,000000,12.12,12.6,11.48,11.6,5914.75,0
+ELBM.US,D,20220707,000000,11.56,12.12,11.56,11.88,6279.5,0
+ELBM.US,D,20220708,000000,11.96,11.96,11.6,11.68,4016.75,0
+ELBM.US,D,20220711,000000,11.4,11.72,11.1704,11.48,5368.5,0
+ELBM.US,D,20220712,000000,11.96,11.96,10.16,10.4,76543.25,0
+ELBM.US,D,20220713,000000,10.4,11.22,10.36,11.22,12576.5,0
+ELBM.US,D,20220714,000000,10.88,11.1196,10.6,10.6,7789.25,0
+ELBM.US,D,20220715,000000,10.64,10.72,10.48,10.48,11503.25,0
+ELBM.US,D,20220718,000000,10.56,11.3996,10.56,11,12440,0
+ELBM.US,D,20220719,000000,11.16,11.56,11,11.12,9271,0
+ELBM.US,D,20220720,000000,11.24,11.48,11.0404,11.12,8343.25,0
+ELBM.US,D,20220721,000000,11.56,11.6,11.24,11.48,7921.5,0
+ELBM.US,D,20220722,000000,11.2,11.88,11.2,11.88,4569.75,0
+ELBM.US,D,20220725,000000,12.2,13.08,11.9204,12.72,7519.25,0
+ELBM.US,D,20220726,000000,13.2,13.962,12.8,13.64,15406.75,0
+ELBM.US,D,20220727,000000,15.16,15.16,13.68,14.4,20643.25,0
+ELBM.US,D,20220728,000000,14.8,15.72,14.4804,15.68,17918.5,0
+ELBM.US,D,20220729,000000,15.8,17.44,15.52,15.88,31922.75,0
+ELBM.US,D,20220801,000000,16.4,17.56,16.4,16.8,16198.5,0
+ELBM.US,D,20220802,000000,16.8,16.8,16.16,16.6,12953.25,0
+ELBM.US,D,20220803,000000,16.4,16.4,14.88,15.28,20566.5,0
+ELBM.US,D,20220804,000000,14.96,16.4,14.8,15.2,15717.75,0
+ELBM.US,D,20220805,000000,15.56,16,15.164,15.76,8962.75,0
+ELBM.US,D,20220808,000000,15.76,17,15.678,16.6,16684.75,0
+ELBM.US,D,20220809,000000,16.28,17.5996,16.28,17.12,20200.75,0
+ELBM.US,D,20220810,000000,18,18,16.96,16.96,16303.75,0
+ELBM.US,D,20220811,000000,17,17.96,17,17.16,13472,0
+ELBM.US,D,20220812,000000,17.16,17.16,15,15.04,34606,0
+ELBM.US,D,20220815,000000,15.04,15.8,14.6,15.12,7933,0
+ELBM.US,D,20220816,000000,15.16,15.4772,14.76,15.04,22067.5,0
+ELBM.US,D,20220817,000000,14.8,15.04,13.8,13.8,12077.25,0
+ELBM.US,D,20220818,000000,13.72,14.3,13.6,13.6,7719.75,0
+ELBM.US,D,20220819,000000,13.52,14.96,13.52,14.12,5690.5,0
+ELBM.US,D,20220822,000000,14.12,14.68,14,14.2,11486.25,0
+ELBM.US,D,20220823,000000,14.04,14.24,13.56,13.76,14289.75,0
+ELBM.US,D,20220824,000000,13.72,14.12,13.68,13.78,8883.75,0
+ELBM.US,D,20220825,000000,13.84,14.04,13.76,13.96,7911.75,0
+ELBM.US,D,20220826,000000,14,14.3652,13.4,13.68,7031.25,0
+ELBM.US,D,20220829,000000,13.36,14.3196,13.32,13.44,5572,0
+ELBM.US,D,20220830,000000,13.44,14.44,13.32,13.6,7543.75,0
+ELBM.US,D,20220831,000000,13.56,13.976,13.2,13.28,15481.5,0
+ELBM.US,D,20220901,000000,13.28,13.8,12.2,12.2,18571.25,0
+ELBM.US,D,20220902,000000,12.4,12.76,12.32,12.48,6031.75,0
+ELBM.US,D,20220906,000000,12.6,12.72,11.6,11.6,17235.75,0
+ELBM.US,D,20220907,000000,11.8,12.1148,11.68,11.84,5986.75,0
+ELBM.US,D,20220908,000000,11.96,12.16,11.7204,12.16,6473,0
+ELBM.US,D,20220909,000000,12.48,12.48,11.8,12.04,10429.25,0
+ELBM.US,D,20220912,000000,12.92,13.2,12.0404,12.36,12172.75,0
+ELBM.US,D,20220913,000000,11.8,12.4,11.64,11.92,7363.75,0
+ELBM.US,D,20220914,000000,11.64,12.24,11.64,11.88,2944,0
+ELBM.US,D,20220915,000000,12,12.18,11.84,12,4625.75,0
+ELBM.US,D,20220916,000000,12,12.1836,11.8252,12,8196,0
+ELBM.US,D,20220919,000000,11.64,12.032,11.64,11.88,5438,0
+ELBM.US,D,20220920,000000,12.2,12.2,11.64,11.64,4049.75,0
+ELBM.US,D,20220921,000000,11.64,12.0304,11.64,11.64,2043.5,0
+ELBM.US,D,20220922,000000,11.8,16.2,11.68,13.16,503874.75,0
+ELBM.US,D,20220923,000000,12.88,13,11.84,12.36,49430.25,0
+ELBM.US,D,20220926,000000,12.84,12.84,11.32,11.68,16222.25,0
+ELBM.US,D,20220927,000000,12.2,12.64,11.2,11.76,16562,0
+ELBM.US,D,20220928,000000,11.76,12.16,11.24,11.76,13919,0
+ELBM.US,D,20220929,000000,12.12,12.12,11.2,11.72,10374.5,0
+ELBM.US,D,20220930,000000,11.6,11.76,11,11.14,12892,0
+ELBM.US,D,20221003,000000,11.2,11.8,11.2,11.6,9003.75,0
+ELBM.US,D,20221004,000000,12.16,12.67,11.76,12.28,6462.75,0
+ELBM.US,D,20221005,000000,12.52,12.84,12.24,12.8,18266.75,0
+ELBM.US,D,20221006,000000,12.6,12.68,12.28,12.44,7872.25,0
+ELBM.US,D,20221007,000000,12.32,12.64,12.1984,12.24,3020.75,0
+ELBM.US,D,20221010,000000,12.52,12.56,11.64,12.2,6290.75,0
+ELBM.US,D,20221011,000000,12.52,12.68,11.68,11.8428,6720.25,0
+ELBM.US,D,20221012,000000,11.84,12.32,11.4,12.12,9837.25,0
+ELBM.US,D,20221013,000000,12,12.16,11.68,12.12,9702.75,0
+ELBM.US,D,20221014,000000,12,12.08,11.4,11.48,17368,0
+ELBM.US,D,20221017,000000,12.16,12.16,11.5604,11.9304,8557.75,0
+ELBM.US,D,20221018,000000,11.8,12,11.72,11.92,11898.75,0
+ELBM.US,D,20221019,000000,12.04,12.04,11.48,11.64,7805.25,0
+ELBM.US,D,20221020,000000,11.8,11.92,11.48,11.68,10460.75,0
+ELBM.US,D,20221021,000000,11.76,11.92,11.5204,11.88,7676.5,0
+ELBM.US,D,20221024,000000,12,12,11.52,11.88,17289,0
+ELBM.US,D,20221025,000000,11.48,11.9276,11.48,11.6,7842.5,0
+ELBM.US,D,20221026,000000,11.96,11.96,11.4,11.76,6485.75,0
+ELBM.US,D,20221027,000000,11.6,11.92,11.6,11.72,3569.25,0
+ELBM.US,D,20221028,000000,11.64,12.08,11.64,11.92,6611,0
+ELBM.US,D,20221031,000000,12.2,12.2,11.64,11.68,5847.75,0
+ELBM.US,D,20221101,000000,12.12,12.36,11.68,12.08,4693.75,0
+ELBM.US,D,20221102,000000,12.16,12.16,11.8,11.96,8864.75,0
+ELBM.US,D,20221103,000000,11.72,11.92,11.72,11.72,5221,0
+ELBM.US,D,20221104,000000,11.84,12.12,11.8,11.84,6225,0
+ELBM.US,D,20221107,000000,12,12.12,11.8,12.08,11593.75,0
+ELBM.US,D,20221108,000000,12.12,12.36,12,12.36,12313.5,0
+ELBM.US,D,20221109,000000,10,10.8,9.28,9.3996,205190.75,0
+ELBM.US,D,20221110,000000,10.4,11.752,9.8404,10.36,25923,0
+ELBM.US,D,20221111,000000,10.4,10.4,9.64,9.88,40983.5,0
+ELBM.US,D,20221114,000000,10.28,10.32,9.52,10.04,41869.25,0
+ELBM.US,D,20221115,000000,10,10.48,9.794,10.48,69262.25,0
+ELBM.US,D,20221116,000000,10.76,11.4,10.52,10.52,52320.75,0
+ELBM.US,D,20221117,000000,10.72,10.8652,9.96,10.12,29788.25,0
+ELBM.US,D,20221118,000000,10.6,10.6,9.52,9.6,32853.5,0
+ELBM.US,D,20221121,000000,9.52,9.7684,9.44,9.56,20867.25,0
+ELBM.US,D,20221122,000000,9.56,9.68,9.52,9.6,7624.25,0
+ELBM.US,D,20221123,000000,9.52,9.6588,9,9.28,29663.25,0
+ELBM.US,D,20221125,000000,9.4,9.4,9.08,9.32,16147.25,0
+ELBM.US,D,20221128,000000,9.32,9.32,9.0464,9.12,14761,0
+ELBM.US,D,20221129,000000,9,9.24,8.92,9.12,15208.25,0
+ELBM.US,D,20221130,000000,9.12,9.32,8.88,8.96,7786.25,0
+ELBM.US,D,20221201,000000,9.12,9.4,9.12,9.32,17950.25,0
+ELBM.US,D,20221202,000000,9.4,9.4,8.8,9.16,13607,0
+ELBM.US,D,20221205,000000,9.4,9.4,8.88,9.16,19237.75,0
+ELBM.US,D,20221206,000000,9.12,9.236,8.68,8.84,6337,0
+ELBM.US,D,20221207,000000,8.84,8.92,8.12,8.28,30721.25,0
+ELBM.US,D,20221208,000000,8.4,8.48,7.92,8.12,35159,0
+ELBM.US,D,20221209,000000,8,8.12,8,8.04,9293.75,0
+ELBM.US,D,20221212,000000,7.96,8.08,7.48,7.6,23708,0
+ELBM.US,D,20221213,000000,8.16,8.16,7.5,7.84,17814,0
+ELBM.US,D,20221214,000000,8,8.062,7.68,7.84,11004,0
+ELBM.US,D,20221215,000000,7.8,7.8828,7.44,7.52,19487.25,0
+ELBM.US,D,20221216,000000,7.4,7.7504,6.96,7.04,23924,0
+ELBM.US,D,20221219,000000,7,7.1512,6.7968,6.84,13563.5,0
+ELBM.US,D,20221220,000000,6.92,7.3304,6.84,7.28,18175.5,0
+ELBM.US,D,20221221,000000,7.48,7.48,7.08,7.32,16618.5,0
+ELBM.US,D,20221222,000000,7.4,7.4,6.792,7,13748,0
+ELBM.US,D,20221223,000000,6.96,7.2592,6.68,6.76,30110.25,0
+ELBM.US,D,20221227,000000,6.64,7.14,6,6.12,28902,0
+ELBM.US,D,20221228,000000,5.96,6.8,5.92,6.48,31347,0
+ELBM.US,D,20221229,000000,6.6,6.96,6.48,6.6,15562.5,0
+ELBM.US,D,20221230,000000,6.72,6.72,6.4,6.64,46967.5,0
+ELBM.US,D,20230103,000000,6.52,7.7196,6.52,7.36,14408.25,0
+ELBM.US,D,20230104,000000,7.4,8,7.4,7.84,17650,0
+ELBM.US,D,20230105,000000,7.84,8.8,7.72,8.8,12042,0
+ELBM.US,D,20230106,000000,9,10.4,9,10.4,27202.5,0
+ELBM.US,D,20230109,000000,10.84,10.958,9.84,10,16045.75,0
+ELBM.US,D,20230110,000000,10,10.08,8.64,9.08,18283,0
+ELBM.US,D,20230111,000000,9,10.0528,9,9.44,14551.75,0
+ELBM.US,D,20230112,000000,9.52,9.7996,9,9.28,8574.5,0
+ELBM.US,D,20230113,000000,9.2,9.32,9,9.24,12425.5,0
+ELBM.US,D,20230117,000000,9.24,9.28,9,9.12,8185.25,0
+ELBM.US,D,20230118,000000,9.24,9.3996,9,9.16,7124.75,0
+ELBM.US,D,20230119,000000,9.28,9.32,8.9372,9,8134.25,0
+ELBM.US,D,20230120,000000,9.04,9.4,9.04,9.4,9881.5,0
+ELBM.US,D,20230123,000000,9.52,9.52,9.1868,9.24,9891.5,0
+ELBM.US,D,20230124,000000,9.32,9.32,8.64,8.68,26461.25,0
+ELBM.US,D,20230125,000000,9.04,9.44,8.938,9.2,13875,0
+ELBM.US,D,20230126,000000,9.32,9.6484,9.16,9.32,8498,0
+ELBM.US,D,20230127,000000,9.44,9.52,9.1204,9.24,9121.25,0
+ELBM.US,D,20230130,000000,9.08,9.36,9.08,9.08,7926.75,0
+ELBM.US,D,20230131,000000,9.28,9.48,9.0988,9.36,11805,0
+ELBM.US,D,20230201,000000,9.28,9.4,9.08,9.2856,6340.25,0
+ELBM.US,D,20230202,000000,9.52,9.52,9.12,9.26,12766.25,0
+ELBM.US,D,20230203,000000,9.2,9.36,9.0004,9.28,7237.75,0
+ELBM.US,D,20230206,000000,9.32,9.32,8.88,9.12,11199,0
+ELBM.US,D,20230207,000000,8.96,9.12,8.72,8.72,10894,0
+ELBM.US,D,20230208,000000,8.04,9.1,8.04,9.08,29454.75,0
+ELBM.US,D,20230209,000000,9.24,9.36,8.84,8.84,13590.75,0
+ELBM.US,D,20230210,000000,9.2328,9.28,8.8,9.24,6519.5,0
+ELBM.US,D,20230213,000000,9.28,9.32,9.0404,9.28,3870.25,0
+ELBM.US,D,20230214,000000,9.2,9.48,9.08,9.2,15275.5,0
+ELBM.US,D,20230215,000000,9.16,9.16,8.88,9,9022,0
+ELBM.US,D,20230216,000000,8.96,8.96,8.8,8.8,3243,0
+ELBM.US,D,20230217,000000,9.12,9.12,8.6,8.68,5396.75,0
+ELBM.US,D,20230221,000000,8.76,9,8.6,8.84,7523.25,0
+ELBM.US,D,20230222,000000,9,9,8.76,8.76,2839.75,0
+ELBM.US,D,20230223,000000,9,9,8.68,8.68,2643.5,0
+ELBM.US,D,20230224,000000,9.04,9.04,8.5476,8.6572,7119.25,0
+ELBM.US,D,20230227,000000,8.88,8.88,8.44,8.44,6456.75,0
+ELBM.US,D,20230228,000000,8.64,8.64,8.38,8.4,4190.25,0
+ELBM.US,D,20230301,000000,8.44,8.5596,8.04,8.04,20918.5,0
+ELBM.US,D,20230302,000000,7.96,8.08,7.48,8.04,13226,0
+ELBM.US,D,20230303,000000,8.4,8.48,7.72,7.84,7620.5,0
+ELBM.US,D,20230306,000000,7.84,8.1996,7.64,7.64,10379.5,0
+ELBM.US,D,20230307,000000,7.64,7.92,7.64,7.72,6274.25,0
+ELBM.US,D,20230308,000000,7.76,7.78,7.2,7.2,13379.5,0
+ELBM.US,D,20230309,000000,7.36,7.36,7.24,7.24,6860.5,0
+ELBM.US,D,20230310,000000,7.32,7.8,7,7.04,14723.5,0
+ELBM.US,D,20230313,000000,7.04,7.44,6.84,7.36,10947.5,0
+ELBM.US,D,20230314,000000,7.72,7.72,7.4,7.56,5638.75,0
+ELBM.US,D,20230315,000000,7.72,7.72,7,7.12,8718,0
+ELBM.US,D,20230316,000000,7.28,7.4,7.2,7.4,2066.5,0
+ELBM.US,D,20230317,000000,7.6,7.6,7,7,8568.25,0
+ELBM.US,D,20230320,000000,7.48,7.48,7.12,7.32,2536.5,0
+ELBM.US,D,20230321,000000,7.16,7.4776,7.16,7.2004,12258.25,0
+ELBM.US,D,20230322,000000,7.28,7.4492,7.2,7.36,6558.5,0
+ELBM.US,D,20230323,000000,7.48,7.6472,7.32,7.44,4794.5,0
+ELBM.US,D,20230324,000000,7.88,7.88,7.2,7.32,5700.25,0
+ELBM.US,D,20230327,000000,7.24,7.4796,7.24,7.28,2472,0
+ELBM.US,D,20230328,000000,7.52,7.52,7.2,7.32,3836,0
+ELBM.US,D,20230329,000000,7.52,8.384,7.32,7.8,11757,0
+ELBM.US,D,20230330,000000,7.68,8.4,7.68,7.92,7336.75,0
+ELBM.US,D,20230331,000000,8.28,8.754,8.04,8.2,29936.25,0
+ELBM.US,D,20230403,000000,8.28,8.28,7.6,7.8,13590.75,0
+ELBM.US,D,20230404,000000,8,8.2,7.72,7.84,2287.5,0
+ELBM.US,D,20230405,000000,7.96,7.96,7.2,7.32,11582.25,0
+ELBM.US,D,20230406,000000,7.24,7.7196,7.24,7.6,1868.75,0
+ELBM.US,D,20230410,000000,7.6,7.68,7.5028,7.52,4761.25,0
+ELBM.US,D,20230411,000000,7.68,7.76,7.48,7.72,4423,0
+ELBM.US,D,20230412,000000,7.96,8.04,7.76,7.8,4687.25,0
+ELBM.US,D,20230413,000000,8.48,9.1184,8.16,8.32,96295,0
+ELBM.US,D,20230414,000000,8.24,8.6736,8.122,8.48,18897.5,0
+ELBM.US,D,20230417,000000,8.24,9.88,8.08,8.12,60145.25,0
+ELBM.US,D,20230418,000000,8.12,8.56,8.0004,8.2,8695.25,0
+ELBM.US,D,20230419,000000,8.04,8.2396,8.04,8.12,3422,0
+ELBM.US,D,20230420,000000,8.16,8.2,7.52,7.6,8380,0
+ELBM.US,D,20230421,000000,7.6,8.2,7.6,7.68,5819,0
+ELBM.US,D,20230424,000000,8.08,8.08,7.4,7.4,4855.75,0
+ELBM.US,D,20230425,000000,7.4,7.77,7.4,7.48,3834.5,0
+ELBM.US,D,20230426,000000,8.04,8.04,7.36,7.36,5666.5,0
+ELBM.US,D,20230427,000000,7.48,7.64,7.36,7.44,4033.25,0
+ELBM.US,D,20230428,000000,7.32,7.5176,7.32,7.44,8317.75,0
+ELBM.US,D,20230501,000000,7.52,7.88,7.36,7.4,7686,0
+ELBM.US,D,20230502,000000,7.88,7.88,7.36,7.4,11145.75,0
+ELBM.US,D,20230503,000000,7.64,7.76,7.3544,7.36,2191.5,0
+ELBM.US,D,20230504,000000,7.44,7.56,7.36,7.36,1035.25,0
+ELBM.US,D,20230505,000000,7.64,7.64,7.4,7.48,4721.5,0
+ELBM.US,D,20230508,000000,7.64,7.64,7.48,7.64,1783.25,0
+ELBM.US,D,20230509,000000,7.64,7.64,7.48,7.52,2260.25,0
+ELBM.US,D,20230510,000000,7.48,7.56,7.428,7.52,3847.75,0
+ELBM.US,D,20230511,000000,7.36,7.36,5.88,5.92,67671.75,0
+ELBM.US,D,20230512,000000,5.84,5.84,4.52,4.64,131282,0
+ELBM.US,D,20230515,000000,5.28,5.28,4.324,4.68,67604.5,0
+ELBM.US,D,20230516,000000,4.64,4.64,3.6,3.68,103267.5,0
+ELBM.US,D,20230517,000000,3.68,4,3.328,3.7616,52144.5,0
+ELBM.US,D,20230518,000000,3.98,5.794,3.92,4.84,118200.25,0
+ELBM.US,D,20230519,000000,5.16,5.72,5.04,5.4,71535.5,0
+ELBM.US,D,20230522,000000,5.4,5.48,5,5.2,14916.75,0
+ELBM.US,D,20230523,000000,5.12,5.68,5.12,5.32,12957.25,0
+ELBM.US,D,20230524,000000,5.4,5.4,4.84,5.16,9577.75,0
+ELBM.US,D,20230525,000000,5.2,5.2,4.3596,4.62,16440,0
+ELBM.US,D,20230526,000000,4.64,4.64,3.5524,4.16,22186.25,0
+ELBM.US,D,20230530,000000,4.16,4.44,4.08,4.2,14495,0
+ELBM.US,D,20230531,000000,4.4,4.4,4.16,4.2,10897.25,0
+ELBM.US,D,20230601,000000,4.2,4.52,4.16,4.4544,6469.5,0
+ELBM.US,D,20230602,000000,4.8,5.4792,4.52,5.12,36130.75,0
+ELBM.US,D,20230605,000000,5.08,5.3996,4.96,4.96,7086.25,0
+ELBM.US,D,20230606,000000,4.68,5.12,4.64,4.84,6635.25,0
+ELBM.US,D,20230607,000000,4.88,5.04,4.52,4.72,13759.75,0
+ELBM.US,D,20230608,000000,4.92,4.92,4.5896,4.64,9689.25,0
+ELBM.US,D,20230609,000000,4.68,4.84,4.58,4.64,5408.25,0
+ELBM.US,D,20230612,000000,4.72,5,4.52,4.56,14684.25,0
+ELBM.US,D,20230613,000000,4.88,4.96,4.6,4.72,6889,0
+ELBM.US,D,20230614,000000,4.72,4.74,4.44,4.44,11952.5,0
+ELBM.US,D,20230615,000000,4.4,4.7596,4.4,4.64,14962.5,0
+ELBM.US,D,20230616,000000,4.64,4.76,4.4,4.42,14009.25,0
+ELBM.US,D,20230620,000000,4.48,4.52,4.24,4.28,12606,0
+ELBM.US,D,20230621,000000,4.44,4.56,4.16,4.3196,10363,0
+ELBM.US,D,20230622,000000,4.28,4.44,4.08,4.28,4239.5,0
+ELBM.US,D,20230623,000000,4.48,4.48,4.1,4.24,9116.75,0
+ELBM.US,D,20230626,000000,4.2,4.56,4,4.12,9571.5,0
+ELBM.US,D,20230627,000000,4.24,4.28,3.88,3.92,30901.5,0
+ELBM.US,D,20230628,000000,4,4.12,3.88,3.9812,10945,0
+ELBM.US,D,20230629,000000,4.12,4.16,3.984,4.04,4100.75,0
+ELBM.US,D,20230630,000000,4.08,4.08,3.88,3.88,8570.5,0
+ELBM.US,D,20230703,000000,3.96,4.32,3.96,4.1396,12174.25,0
+ELBM.US,D,20230705,000000,4,4.12,3.88,3.9596,22080.75,0
+ELBM.US,D,20230706,000000,3.9588,4.22,3.9588,4.22,13521,0
+ELBM.US,D,20230707,000000,4.36,4.36,4,4.12,10319.25,0
+ELBM.US,D,20230710,000000,4.04,4.2,4.04,4.04,7004,0
+ELBM.US,D,20230711,000000,4.04,4.16,3.9232,3.9284,11011.25,0
+ELBM.US,D,20230712,000000,3.98,4.24,3.72,3.76,38535.25,0
+ELBM.US,D,20230713,000000,3.88,3.9596,3.5596,3.9172,52946.75,0
+ELBM.US,D,20230714,000000,3.8388,4.08,3.76,4.08,21355.5,0
+ELBM.US,D,20230717,000000,3.9576,4.24,3.76,4.2,68100.5,0
+ELBM.US,D,20230718,000000,4.24,5.4,4.16,4.68,55853.5,0
+ELBM.US,D,20230719,000000,4.76,5.44,4.48,4.68,53176,0
+ELBM.US,D,20230720,000000,4.48,4.52,3.9208,4.28,49213.75,0
+ELBM.US,D,20230721,000000,4.4,4.4,4,4.06,23580.75,0
+ELBM.US,D,20230724,000000,4.08,5.52,4.08,4.92,220228.5,0
+ELBM.US,D,20230725,000000,8,10.64,7.92,8.4,16980038.5,0
+ELBM.US,D,20230726,000000,7.56,7.8,6.6,6.84,1004680.25,0
+ELBM.US,D,20230727,000000,6.44,6.48,5.7584,6,501877,0
+ELBM.US,D,20230728,000000,6.12,6.52,5.84,5.88,321563.75,0
+ELBM.US,D,20230731,000000,6.08,6.36,5.72,6.12,339438.75,0
+ELBM.US,D,20230801,000000,5.72,6.8,5.72,5.92,621842.5,0
+ELBM.US,D,20230802,000000,6,7.2,5.84,7.04,437005.75,0
+ELBM.US,D,20230803,000000,6.52,7,5.04,5.2,528668.25,0
+ELBM.US,D,20230804,000000,5.28,5.28,4.48,5.04,246407,0
+ELBM.US,D,20230807,000000,4.84,5.2,4.84,4.96,83710.75,0
+ELBM.US,D,20230808,000000,4.68,4.72,4.24,4.56,189830.5,0
+ELBM.US,D,20230809,000000,4.52,4.52,3.28,3.4804,693558.5,0
+ELBM.US,D,20230810,000000,3.6036,4,3.5416,3.9444,176654.5,0
+ELBM.US,D,20230811,000000,3.7012,3.9172,3.5,3.5052,152765.75,0
+ELBM.US,D,20230814,000000,3.5396,3.8,3.34,3.4472,124571.75,0
+ELBM.US,D,20230815,000000,3.52,3.52,3.2404,3.2636,113758.25,0
+ELBM.US,D,20230816,000000,3.2772,3.36,3.12,3.188,96108.5,0
+ELBM.US,D,20230817,000000,3.1252,3.2756,3.0564,3.116,90947.75,0
+ELBM.US,D,20230818,000000,3.1996,3.24,3,3.0808,129542.5,0
+ELBM.US,D,20230821,000000,3.1196,3.2784,2.7568,2.84,150993.5,0
+ELBM.US,D,20230822,000000,2.824,2.84,2.72,2.812,87303.5,0
+ELBM.US,D,20230823,000000,2.76,2.916,2.6808,2.76,61210.25,0
+ELBM.US,D,20230824,000000,2.904,2.904,2.7112,2.8,46438.75,0
+ELBM.US,D,20230825,000000,2.908,2.908,2.7216,2.7988,60055,0
+ELBM.US,D,20230828,000000,2.7988,2.8628,2.6672,2.736,50826.75,0
+ELBM.US,D,20230829,000000,2.7048,2.7588,2.6032,2.704,167783.5,0
+ELBM.US,D,20230830,000000,2.6624,2.864,2.594,2.7864,138081.25,0
+ELBM.US,D,20230831,000000,2.8844,3.076,2.7648,3.0214,62413,0
+ELBM.US,D,20230901,000000,3.1276,3.1308,2.76,2.972,51441.75,0
+ELBM.US,D,20230905,000000,2.996,2.996,2.76,2.76,37179.5,0
+ELBM.US,D,20230906,000000,2.7208,2.8,2.72,2.76,27369.5,0
+ELBM.US,D,20230907,000000,2.76,3.0616,2.6832,2.7428,116349.5,0
+ELBM.US,D,20230908,000000,2.68,2.8224,2.624,2.788,54232,0
+ELBM.US,D,20230911,000000,2.8376,2.8796,2.68,2.756,38920.25,0
+ELBM.US,D,20230912,000000,2.756,2.7828,2.682,2.72,27381,0
+ELBM.US,D,20230913,000000,2.76,2.7904,2.72,2.76,16669.75,0
+ELBM.US,D,20230914,000000,2.8184,2.8184,2.6904,2.74,13923,0
+ELBM.US,D,20230915,000000,2.7148,2.8,2.684,2.8,10314.25,0
+ELBM.US,D,20230918,000000,2.76,2.76,2.7,2.76,17092,0
+ELBM.US,D,20230919,000000,2.712,2.7396,2.68,2.72,21474.5,0
+ELBM.US,D,20230920,000000,2.7804,2.7804,2.674,2.6968,13798.75,0
+ELBM.US,D,20230921,000000,2.6668,2.764,2.5324,2.56,34371.25,0
+ELBM.US,D,20230922,000000,2.6,2.6,2.524,2.5592,12905,0
+ELBM.US,D,20230925,000000,2.5192,2.52959,2.36,2.494,31292.5,0
+ELBM.US,D,20230926,000000,2.48,2.4848,2.4,2.4,20422,0
+ELBM.US,D,20230927,000000,2.48,2.48,2.2052,2.44,29874.5,0
+ELBM.US,D,20230928,000000,2.4,2.44,2.3352,2.404,11072.25,0
+ELBM.US,D,20230929,000000,2.46,2.52,2.32,2.472,11007,0
+ELBM.US,D,20231002,000000,2.48,2.48,2.292,2.3648,29993,0
+ELBM.US,D,20231003,000000,2.3648,2.3796,2.266,2.28,17969.5,0
+ELBM.US,D,20231004,000000,2.32,2.32,2.14,2.294,31768.75,0
+ELBM.US,D,20231005,000000,2.3796,2.3796,2.028,2.156,57097,0
+ELBM.US,D,20231006,000000,2.08,2.14,1.9204,2.04,71373.5,0
+ELBM.US,D,20231009,000000,2.2,2.22,2.004,2.092,33894.5,0
+ELBM.US,D,20231010,000000,2.06,2.06,1.8888,1.944,37193.75,0
+ELBM.US,D,20231011,000000,1.928,1.964,1.7648,1.7812,75558.5,0
+ELBM.US,D,20231012,000000,1.8,1.84,1.68,1.8,26429.5,0
+ELBM.US,D,20231013,000000,1.84,1.86,1.76,1.7972,20550.25,0
+ELBM.US,D,20231016,000000,1.8868,2.08,1.84,2.06,44738.5,0
+ELBM.US,D,20231017,000000,2.08,2.2376,1.9984,2.2376,42887.75,0
+ELBM.US,D,20231018,000000,2.4,2.4,2.2,2.274,44145.75,0
+ELBM.US,D,20231019,000000,2.3036,2.36,2.0624,2.184,16399.25,0
+ELBM.US,D,20231020,000000,2.124,2.1596,2.036,2.12,7023.5,0
+ELBM.US,D,20231023,000000,2.1456,2.18459,2.06,2.1,18069.75,0
+ELBM.US,D,20231024,000000,2.1244,2.2324,2.0988,2.1352,7179.75,0
+ELBM.US,D,20231025,000000,2.16,2.3584,2.096,2.328,35355.75,0
+ELBM.US,D,20231026,000000,2.28,2.328,2.2132,2.32,21250,0
+ELBM.US,D,20231027,000000,2.2548,2.3552,2.1912,2.2708,14427.25,0
+ELBM.US,D,20231030,000000,2.28,2.3072,2.08,2.0924,13706.75,0
+ELBM.US,D,20231031,000000,2.0752,2.1604,2.024,2.1196,12809.25,0
+ELBM.US,D,20231101,000000,2.1832,2.1832,1.8864,1.9032,18629.5,0
+ELBM.US,D,20231102,000000,2.06,2.06,1.8984,1.9436,21473.5,0
+ELBM.US,D,20231103,000000,1.96,2.04,1.96,1.9756,15647.5,0
+ELBM.US,D,20231106,000000,2.04,2.142,1.9804,2.14,44995.75,0
+ELBM.US,D,20231107,000000,2.16,2.16,2.0556,2.1284,19295.5,0
+ELBM.US,D,20231108,000000,2.14,2.14,1.9436,2.02,38460.25,0
+ELBM.US,D,20231109,000000,2.0796,2.12,2.022,2.0576,19668.75,0
+ELBM.US,D,20231110,000000,2.0412,2.1,2.0004,2.0004,9590.75,0
+ELBM.US,D,20231113,000000,2.1,2.1,2.0044,2.084,9948.75,0
+ELBM.US,D,20231114,000000,2.0248,2.084,2.0048,2.08,12840.5,0
+ELBM.US,D,20231115,000000,2.0624,2.0688,2.0136,2.0668,6261.75,0
+ELBM.US,D,20231116,000000,2.08,2.08,2,2.064,20350.75,0
+ELBM.US,D,20231117,000000,2.04,2.12,2.0188,2.0196,13161.25,0
+ELBM.US,D,20231120,000000,2.04,2.04,1.9692,1.9708,26599.75,0
+ELBM.US,D,20231121,000000,1.8508,1.9796,1.8288,1.852,35471,0
+ELBM.US,D,20231122,000000,1.82,1.8796,1.8008,1.8008,26862.75,0
+ELBM.US,D,20231124,000000,1.8956,1.9128,1.84,1.84,12169.5,0
+ELBM.US,D,20231127,000000,1.84,1.908,1.838,1.874,9667.25,0
+ELBM.US,D,20231128,000000,1.806,1.9596,1.806,1.848,24542,0
+ELBM.US,D,20231129,000000,1.9412,1.9412,1.88,1.88,13124.25,0
+ELBM.US,D,20231130,000000,1.9,1.9496,1.88,1.9332,10710.5,0
+ELBM.US,D,20231201,000000,1.94,1.9948,1.916,1.9404,14033.75,0
+ELBM.US,D,20231204,000000,1.88,1.9184,1.8504,1.8792,21048.75,0
+ELBM.US,D,20231205,000000,1.8592,1.8672,1.8148,1.86,16315.5,0
+ELBM.US,D,20231206,000000,1.806,1.8676,1.806,1.8612,42828,0
+ELBM.US,D,20231207,000000,1.824,1.86,1.76,1.7604,59740.25,0
+ELBM.US,D,20231208,000000,1.84,1.8416,1.6924,1.72,35139.25,0
+ELBM.US,D,20231211,000000,1.72,1.722,1.6412,1.68,37911,0
+ELBM.US,D,20231212,000000,1.76,1.76,1.5,1.52,73220.25,0
+ELBM.US,D,20231213,000000,1.52,1.59,1.48,1.5768,39588.75,0
+ELBM.US,D,20231214,000000,1.5036,1.6488,1.472,1.5,120595,0
+ELBM.US,D,20231215,000000,1.5204,1.5648,1.46,1.462,47452,0
+ELBM.US,D,20231218,000000,1.4984,1.514,1.4,1.4264,89702.75,0
+ELBM.US,D,20231219,000000,1.46,1.464,1.36,1.374,176603.5,0
+ELBM.US,D,20231220,000000,1.436,1.437,1.32,1.32,63911.75,0
+ELBM.US,D,20231221,000000,1.4,1.4,1.2844,1.2888,53889.25,0
+ELBM.US,D,20231222,000000,1.3552,1.3724,1.27,1.2712,72762.75,0
+ELBM.US,D,20231226,000000,1.336,1.336,1.24,1.3116,53534.25,0
+ELBM.US,D,20231227,000000,1.32,1.36,1.2792,1.3116,80299,0
+ELBM.US,D,20231228,000000,1.32,1.474,1.3056,1.4528,77801,0
+ELBM.US,D,20231229,000000,1.4796,1.4972,1.4128,1.4604,59184.25,0
+ELBM.US,D,20240102,000000,1.5196,1.84,1.488,1.818,140717.25,0
+ELBM.US,D,20240103,000000,1.7592,1.816,1.6,1.732,53184,0
+ELBM.US,D,20240104,000000,1.6948,1.732,1.5208,1.5864,43299.25,0
+ELBM.US,D,20240105,000000,1.5448,1.5992,1.4912,1.502,96734,0
+ELBM.US,D,20240108,000000,1.5076,1.5976,1.4828,1.5396,27560.75,0
+ELBM.US,D,20240109,000000,1.5748,1.5824,1.4816,1.5036,25654,0
+ELBM.US,D,20240110,000000,1.5912,1.63,1.5036,1.5548,10583.25,0
+ELBM.US,D,20240111,000000,1.6284,1.6284,1.4716,1.486,32552,0
+ELBM.US,D,20240112,000000,1.5112,1.5304,1.4868,1.52,22291.25,0
+ELBM.US,D,20240116,000000,1.56,1.5724,1.44,1.44,70833.25,0
+ELBM.US,D,20240117,000000,1.44,1.4564,1.4,1.404,11626.5,0
+ELBM.US,D,20240118,000000,1.416,1.416,1.3208,1.36,58792.75,0
+ELBM.US,D,20240119,000000,1.32,1.3892,1.2404,1.2944,123839.75,0
+ELBM.US,D,20240122,000000,1.314,1.32,1.2404,1.244,29188.75,0
+ELBM.US,D,20240123,000000,1.244,1.2858,1.244,1.2664,22768.25,0
+ELBM.US,D,20240124,000000,1.2888,1.3924,1.28,1.3276,12231.75,0
+ELBM.US,D,20240125,000000,1.36,1.4056,1.3,1.3964,19449.75,0
+ELBM.US,D,20240126,000000,1.3024,1.3476,1.258,1.2928,32011.75,0
+ELBM.US,D,20240129,000000,1.32,1.36,1.3,1.356,16656.5,0
+ELBM.US,D,20240130,000000,1.3516,1.3912,1.284,1.371,12952.25,0
+ELBM.US,D,20240131,000000,1.3492,1.38,1.3212,1.3556,11875,0
+ELBM.US,D,20240201,000000,1.35,1.446,1.35,1.364,26515,0
+ELBM.US,D,20240202,000000,1.47,1.68,1.3604,1.52,67326.25,0
+ELBM.US,D,20240205,000000,1.56,1.7196,1.4988,1.6512,55198.5,0
+ELBM.US,D,20240206,000000,1.7084,1.7984,1.6512,1.7388,56455.5,0
+ELBM.US,D,20240207,000000,1.7056,1.7992,1.6524,1.7164,19774.75,0
+ELBM.US,D,20240208,000000,1.74,2.16,1.74,2.1084,251309,0
+ELBM.US,D,20240209,000000,2.228,2.8,2.1428,2.476,334730.5,0
+ELBM.US,D,20240212,000000,2.686,3,2.1128,2.4676,247994.25,0
+ELBM.US,D,20240213,000000,2.5076,2.6796,2.3364,2.48,79054.5,0
+ELBM.US,D,20240214,000000,2.48,2.748,2.48,2.72,119219.5,0
+ELBM.US,D,20240215,000000,2.8,2.92,2.6296,2.88,152298.75,0
+ELBM.US,D,20240216,000000,2.92,2.92,2.7228,2.8668,37425,0
+ELBM.US,D,20240220,000000,2.7808,2.82,2.528,2.592,35644.25,0
+ELBM.US,D,20240221,000000,2.528,2.6496,2.5012,2.6,34104.75,0
+ELBM.US,D,20240222,000000,2.6336,2.6336,2.2352,2.2772,71393,0
+ELBM.US,D,20240223,000000,2.24,2.2848,2.092,2.14,82041.75,0
+ELBM.US,D,20240226,000000,2.084,2.2032,2.04,2.1996,77996.25,0
+ELBM.US,D,20240227,000000,2.16,2.32,2.12,2.276,26132.5,0
+ELBM.US,D,20240228,000000,2.2476,2.4,2.216,2.2512,70458,0
+ELBM.US,D,20240229,000000,2.276,2.29356,2.12,2.16,23981.5,0
+ELBM.US,D,20240301,000000,2.16,2.268,2.0948,2.16,35098,0
+ELBM.US,D,20240304,000000,2.16,2.2,2.04,2.1,45217.5,0
+ELBM.US,D,20240305,000000,2.0872,2.188,2.0788,2.188,21380.75,0
+ELBM.US,D,20240306,000000,2.1604,2.2,2.1,2.1,20246,0
+ELBM.US,D,20240307,000000,2.1,2.1464,2.0392,2.112,27715.25,0
+ELBM.US,D,20240308,000000,2.064,2.0768,1.8392,1.9824,50957.5,0
+ELBM.US,D,20240311,000000,1.924,2.198,1.924,2.072,38361.75,0
+ELBM.US,D,20240312,000000,2.1312,2.1496,2.0396,2.08,28927.5,0
+ELBM.US,D,20240313,000000,2.132,2.16,2,2.08,13403.5,0
+ELBM.US,D,20240314,000000,2.08,2.1328,1.9668,2.0828,37313,0
+ELBM.US,D,20240315,000000,2.0828,2.08982,1.956,2,31988.5,0
+ELBM.US,D,20240318,000000,2.04,2.0492,1.9444,1.96,25422.75,0
+ELBM.US,D,20240319,000000,1.96,2,1.92884,1.96004,9240.25,0
+ELBM.US,D,20240320,000000,1.9956,2.0716,1.96,2.0148,33544.5,0
+ELBM.US,D,20240321,000000,2.02,2.02,1.96,1.96039,13850,0
+ELBM.US,D,20240322,000000,2.016,2.016,1.8828,1.8828,15690.25,0
+ELBM.US,D,20240325,000000,1.9024,1.928,1.86,1.86,10214.25,0
+ELBM.US,D,20240326,000000,1.9412,1.9412,1.7576,1.7756,27574.25,0
+ELBM.US,D,20240327,000000,1.8,1.8396,1.7992,1.7992,12950.5,0
+ELBM.US,D,20240328,000000,1.8568,1.8568,1.8132,1.816,10824.5,0
+ELBM.US,D,20240401,000000,1.96,1.96,1.8176,1.8676,15877,0
+ELBM.US,D,20240402,000000,1.84,1.966,1.84,1.8992,17011.25,0
+ELBM.US,D,20240403,000000,1.96,2.08,1.9076,1.9808,62114,0
+ELBM.US,D,20240404,000000,1.964,2.0356,1.884,1.884,30125,0
+ELBM.US,D,20240405,000000,1.9176,1.9236,1.8502,1.8744,13152.5,0
+ELBM.US,D,20240408,000000,1.888,1.888,1.88,1.888,11776.25,0
+ELBM.US,D,20240409,000000,1.956,1.956,1.88,1.884,6291.25,0
+ELBM.US,D,20240410,000000,1.88,1.9088,1.864,1.864,9020.5,0
+ELBM.US,D,20240411,000000,1.88,1.9,1.84,1.84,5961.5,0
+ELBM.US,D,20240412,000000,1.804,1.8396,1.76,1.76,17873.25,0
+ELBM.US,D,20240415,000000,1.76,1.84039,1.74,1.74,6443.25,0
+ELBM.US,D,20240416,000000,1.74,1.7806,1.6,1.624,12928.75,0
+ELBM.US,D,20240417,000000,1.62,1.7,1.6,1.6188,11022.25,0
+ELBM.US,D,20240418,000000,1.64,1.68,1.6192,1.68,7790,0
+ELBM.US,D,20240419,000000,1.68,1.6952,1.624,1.6308,17121.25,0
+ELBM.US,D,20240422,000000,1.63204,1.6468,1.6,1.6016,3324,0
+ELBM.US,D,20240423,000000,1.64,1.7,1.6292,1.67,11682.25,0
+ELBM.US,D,20240424,000000,1.72,1.72,1.64,1.6404,7576,0
+ELBM.US,D,20240425,000000,1.664,1.7296,1.622,1.622,12058.25,0
+ELBM.US,D,20240426,000000,1.696,1.738,1.624,1.6648,21474,0
+ELBM.US,D,20240429,000000,1.6552,1.7808,1.6552,1.6888,19842.75,0
+ELBM.US,D,20240430,000000,1.6888,1.77,1.6888,1.7156,10417.75,0
+ELBM.US,D,20240501,000000,1.76,1.7824,1.7068,1.7068,6603.75,0
+ELBM.US,D,20240502,000000,1.7112,1.8196,1.7112,1.8192,13209.75,0
+ELBM.US,D,20240503,000000,1.856,2,1.84,1.878,26885.75,0
+ELBM.US,D,20240506,000000,1.976,2,1.8912,1.9392,31096.25,0
+ELBM.US,D,20240507,000000,1.96,1.96,1.8424,1.8652,7764.75,0
+ELBM.US,D,20240508,000000,1.84,1.8784,1.8008,1.8188,34283,0
+ELBM.US,D,20240509,000000,1.8268,1.88,1.7468,1.8036,9831.25,0
+ELBM.US,D,20240510,000000,1.8036,1.8936,1.8036,1.832,5168.5,0
+ELBM.US,D,20240513,000000,1.838,1.8796,1.8316,1.8612,3958.25,0
+ELBM.US,D,20240514,000000,1.8,1.9156,1.8,1.8576,14484.25,0
+ELBM.US,D,20240515,000000,1.912,1.96,1.8916,1.9472,14528.75,0
+ELBM.US,D,20240516,000000,1.92,1.9976,1.918,1.96,15688.75,0
+ELBM.US,D,20240517,000000,1.984,2,1.8,1.9072,28876.25,0
+ELBM.US,D,20240520,000000,1.92,1.952,1.88,1.95186,15215,0
+ELBM.US,D,20240521,000000,1.952,2,1.88,1.9476,14133.75,0
+ELBM.US,D,20240522,000000,1.88,1.9152,1.8428,1.84442,12490.5,0
+ELBM.US,D,20240523,000000,1.88,1.9224,1.8444,1.8444,14763.5,0
+ELBM.US,D,20240524,000000,1.9216,1.9216,1.8272,1.908,9379,0
+ELBM.US,D,20240528,000000,1.92,1.9204,1.8664,1.8892,18477.25,0
+ELBM.US,D,20240529,000000,1.88,1.8892,1.7704,1.8,16888,0
+ELBM.US,D,20240530,000000,1.88,1.88,1.804,1.8506,7300.75,0
+ELBM.US,D,20240531,000000,1.92,1.92,1.8484,1.88,2771.25,0
+ELBM.US,D,20240603,000000,1.896,1.896,1.83104,1.8768,5199.5,0
+ELBM.US,D,20240604,000000,1.88,1.916,1.8312,1.845,8825.5,0
+ELBM.US,D,20240605,000000,1.84,1.8448,1.7704,1.7904,12227.5,0
+ELBM.US,D,20240606,000000,1.792,1.8,1.7368,1.766,9222,0
+ELBM.US,D,20240607,000000,1.78,1.78,1.72,1.7312,7666.75,0
+ELBM.US,D,20240610,000000,1.7312,1.996,1.7,1.7802,141299,0
+ELBM.US,D,20240611,000000,1.88,1.88,1.7932,1.7932,10774.75,0
+ELBM.US,D,20240612,000000,1.8552,1.96,1.7956,1.8846,13112,0
+ELBM.US,D,20240613,000000,1.8744,1.9116,1.8188,1.9044,14648.5,0
+ELBM.US,D,20240614,000000,1.84,1.848,1.7508,1.78,9704,0
+ELBM.US,D,20240617,000000,1.78,1.8208,1.7424,1.76,11021.75,0
+ELBM.US,D,20240618,000000,1.76,1.796,1.6704,1.738,25910,0
+ELBM.US,D,20240620,000000,1.7296,1.7952,1.5864,1.7326,24858.75,0
+ELBM.US,D,20240621,000000,1.732,1.756,1.6804,1.7,9266.75,0
+ELBM.US,D,20240624,000000,1.72,1.84,1.6932,1.8,9489.5,0
+ELBM.US,D,20240625,000000,1.7964,1.7964,1.728,1.736,5875,0
+ELBM.US,D,20240626,000000,1.712,1.7948,1.48,1.7192,18343.75,0
+ELBM.US,D,20240627,000000,1.7284,1.7836,1.718,1.7256,5561.75,0
+ELBM.US,D,20240628,000000,1.7452,1.7556,1.6704,1.68,4180.25,0
+ELBM.US,D,20240701,000000,1.6792,1.7196,1.64,1.67,9249,0
+ELBM.US,D,20240702,000000,1.6696,1.72,1.6688,1.6776,6218,0
+ELBM.US,D,20240703,000000,1.73,1.7608,1.6464,1.68,5885.25,0
+ELBM.US,D,20240705,000000,1.68,1.7494,1.68,1.7184,9777.25,0
+ELBM.US,D,20240708,000000,1.76,1.8196,1.7184,1.732,8680.75,0
+ELBM.US,D,20240709,000000,1.7432,1.76,1.68,1.716,5310,0
+ELBM.US,D,20240710,000000,1.68,1.776,1.604,1.7756,39077.25,0
+ELBM.US,D,20240711,000000,1.7724,1.7748,1.604,1.7468,29811,0
+ELBM.US,D,20240712,000000,1.72,1.7612,1.6116,1.7408,10931.75,0
+ELBM.US,D,20240715,000000,1.7404,1.7916,1.684,1.72,4565,0
+ELBM.US,D,20240716,000000,1.7196,1.734,1.604,1.6404,20477,0
+ELBM.US,D,20240717,000000,1.6384,1.72,1.6044,1.6298,7400,0
+ELBM.US,D,20240718,000000,1.64,1.64,1.578,1.58,16647.25,0
+ELBM.US,D,20240719,000000,1.6436,1.68,1.5616,1.6052,5946.25,0
+ELBM.US,D,20240722,000000,1.6052,1.6884,1.5232,1.524,21354.5,0
+ELBM.US,D,20240723,000000,1.5544,1.564,1.52,1.5596,81659,0
+ELBM.US,D,20240724,000000,1.56,1.56,1.52,1.5596,6210.25,0
+ELBM.US,D,20240725,000000,1.56,1.56,1.51961,1.5408,10416,0
+ELBM.US,D,20240726,000000,1.524,1.5596,1.484,1.522,7333,0
+ELBM.US,D,20240729,000000,1.532,1.5396,1.44,1.448,16746,0
+ELBM.US,D,20240730,000000,1.5196,1.532,1.448,1.4484,14443.75,0
+ELBM.US,D,20240731,000000,1.462,1.462,1.44,1.4472,6302.5,0
+ELBM.US,D,20240801,000000,1.4464,1.46,1.372,1.3724,15691.5,0
+ELBM.US,D,20240802,000000,1.3996,1.4,1.0496,1.318,44522,0
+ELBM.US,D,20240805,000000,1.36,1.36,1.236,1.24,19064.5,0
+ELBM.US,D,20240806,000000,1.26,1.2896,1.0444,1.262,17196.5,0
+ELBM.US,D,20240807,000000,1.28,1.32,1.1968,1.24,32088,0
+ELBM.US,D,20240808,000000,1.308,1.34,1.2404,1.304,13333,0
+ELBM.US,D,20240809,000000,1.298,1.332,1.2688,1.288,5887.75,0
+ELBM.US,D,20240812,000000,1.32,1.3556,1.316,1.352,6514,0
+ELBM.US,D,20240813,000000,1.4,1.56,1.3544,1.4588,17868,0
+ELBM.US,D,20240814,000000,1.4448,1.5076,1.4448,1.477,7262.25,0
+ELBM.US,D,20240815,000000,1.3872,1.52,1.364,1.478,14784.75,0
+ELBM.US,D,20240816,000000,1.52,1.58,1.44,1.5024,15190.25,0
+ELBM.US,D,20240819,000000,1.5176,2.794,1.4428,2.2356,3540764.25,0
+ELBM.US,D,20240820,000000,2.216,2.28,1.944,1.9604,506960,0
+ELBM.US,D,20240821,000000,2.0396,2.1156,1.98,2.0356,75971,0
+ELBM.US,D,20240822,000000,2.08,2.2216,2.0508,2.1404,52100.25,0
+ELBM.US,D,20240823,000000,2.144,2.1716,2.0648,2.156,29887.75,0
+ELBM.US,D,20240826,000000,2.1404,2.2344,2.1092,2.2344,31400,0
+ELBM.US,D,20240827,000000,2.1996,2.356,2.128,2.3212,31377.5,0
+ELBM.US,D,20240828,000000,2.3576,2.562,2.3212,2.4,93872.75,0
+ELBM.US,D,20240829,000000,2.328,2.8296,2.324,2.68,142058.5,0
+ELBM.US,D,20240830,000000,2.792,2.7952,2.68,2.766,26323.5,0
+ELBM.US,D,20240903,000000,2.72,2.7788,2.4384,2.6048,54262.75,0
+ELBM.US,D,20240904,000000,2.6,2.68,2.5364,2.676,26280.5,0
+ELBM.US,D,20240905,000000,2.68,2.68,2.4032,2.4936,39933.75,0
+ELBM.US,D,20240906,000000,2.4936,2.544,1.9,2.128,51380,0
+ELBM.US,D,20240909,000000,2,2.16,2,2.072,30561.25,0
+ELBM.US,D,20240910,000000,2.198,2.7028,2.198,2.344,172964.25,0
+ELBM.US,D,20240911,000000,2.3792,2.5916,2.24344,2.54,20342.75,0
+ELBM.US,D,20240912,000000,2.54,2.64,2.444,2.556,42384.75,0
+ELBM.US,D,20240913,000000,2.52,2.636,2.4,2.5504,24237.25,0
+ELBM.US,D,20240916,000000,2.474,2.5996,2.424,2.424,10523,0
+ELBM.US,D,20240917,000000,2.466,2.5516,2.4068,2.4608,14359,0
+ELBM.US,D,20240918,000000,2.48,2.68,2.398,2.636,48418.75,0
+ELBM.US,D,20240919,000000,2.66,2.66,2.54,2.56,23337.75,0
+ELBM.US,D,20240920,000000,2.5432,2.64,2.48,2.6316,34527.75,0
+ELBM.US,D,20240923,000000,2.548,2.68,2.442,2.5656,40170.25,0
+ELBM.US,D,20240924,000000,2.548,2.5636,2.36,2.48,43260,0
+ELBM.US,D,20240925,000000,2.48,2.48,2.24,2.3204,16494.5,0
+ELBM.US,D,20240926,000000,2.392,2.44,2.28,2.3492,22642.5,0
+ELBM.US,D,20240927,000000,2.3492,2.36,2.2504,2.36,5546.75,0
+ELBM.US,D,20240930,000000,2.36,2.4,2.28,2.288,23458.75,0
+ELBM.US,D,20241001,000000,2.2804,2.4,2.2436,2.34,8041.25,0
+ELBM.US,D,20241002,000000,2.4,2.4,2.2096,2.304,4843.5,0
+ELBM.US,D,20241003,000000,2.396,2.4,2.302,2.396,7888.25,0
+ELBM.US,D,20241004,000000,2.36,2.3844,2.28,2.356,10968.75,0
+ELBM.US,D,20241007,000000,2.34,2.6,2.34,2.6,29823.75,0
+ELBM.US,D,20241008,000000,2.6,2.6,2.52,2.5492,8664.25,0
+ELBM.US,D,20241009,000000,2.5144,2.52,2.4461,2.4956,4346.75,0
+ELBM.US,D,20241010,000000,2.52,2.52,2.3952,2.44,11141.75,0
+ELBM.US,D,20241011,000000,2.44,2.4916,2.4052,2.48,11153,0
+ELBM.US,D,20241014,000000,2.48,2.5892,2.4666,2.5304,9614.5,0
+ELBM.US,D,20241015,000000,2.4792,2.5136,2.4004,2.4404,10965.5,0
+ELBM.US,D,20241016,000000,2.4812,2.4812,2.4184,2.4536,8002.5,0
+ELBM.US,D,20241017,000000,2.4536,2.4536,2.3584,2.36292,11060.75,0
+ELBM.US,D,20241018,000000,2.44,2.4644,2.372,2.4208,21505.25,0
+ELBM.US,D,20241021,000000,2.372,2.47,2.35,2.35,7846.25,0
+ELBM.US,D,20241022,000000,2.35,2.3956,2.2908,2.312,6712.25,0
+ELBM.US,D,20241023,000000,2.26,2.352,2.142,2.1892,15802,0
+ELBM.US,D,20241024,000000,2.252,2.28,2.08081,2.0836,17856.5,0
+ELBM.US,D,20241025,000000,2.2096,2.2868,2.0784,2.1912,10734.75,0
+ELBM.US,D,20241028,000000,2.1816,2.2716,2.0116,2.1596,13401.25,0
+ELBM.US,D,20241029,000000,2.0912,2.264,2.068,2.1436,9634.5,0
+ELBM.US,D,20241030,000000,2.1276,2.136,2.012,2.044,8443.75,0
+ELBM.US,D,20241031,000000,2.112,2.112,2.0116,2.066,3237,0
+ELBM.US,D,20241101,000000,2.016,2.066,2.016,2.0396,7076.5,0
+ELBM.US,D,20241104,000000,2.04,2.2,2.04,2.08,11647.75,0
+ELBM.US,D,20241105,000000,2.138,2.2792,2.08,2.238,9281.75,0
+ELBM.US,D,20241106,000000,2.1832,2.28,2.12,2.28,21066.75,0
+ELBM.US,D,20241107,000000,2.24,2.2988,2.1232,2.284,8398.5,0
+ELBM.US,D,20241108,000000,2.32,2.32,2.2,2.24,9926.25,0
+ELBM.US,D,20241111,000000,2.24,2.24,2.08,2.1668,16678.25,0
+ELBM.US,D,20241112,000000,2.09,2.2,2.0832,2.166,12529.25,0
+ELBM.US,D,20241113,000000,2.12,2.12,2.04,2.0444,13788,0
+ELBM.US,D,20241114,000000,2.04,2.16,2.02,2.0576,39769.5,0
+ELBM.US,D,20241115,000000,2.08,2.16,2.0116,2.05,8015.5,0
+ELBM.US,D,20241118,000000,2.02,2.12,1.968,1.982,16495.5,0
+ELBM.US,D,20241119,000000,2.024,2.0914,1.8536,2.04,17377,0
+ELBM.US,D,20241120,000000,2.0088,2.0116,1.92564,1.9404,20221.75,0
+ELBM.US,D,20241121,000000,2.032,2.1004,1.8972,2.016,28534.75,0
+ELBM.US,D,20241122,000000,1.96,2.08,1.904,1.9632,13158.75,0
+ELBM.US,D,20241125,000000,2.016,2.016,1.9224,1.9996,19717.75,0
+ELBM.US,D,20241126,000000,1.996,1.996,1.88,1.9036,13259.25,0
+ELBM.US,D,20241127,000000,1.8864,1.96,1.88,1.888,11476.75,0
+ELBM.US,D,20241129,000000,1.956,2,1.888,1.98923,7315.5,0
+ELBM.US,D,20241202,000000,1.96,1.96,1.8924,1.8924,11680.25,0
+ELBM.US,D,20241203,000000,1.8976,1.988,1.8764,1.8764,9874.75,0
+ELBM.US,D,20241204,000000,1.96,1.96,1.804,1.8556,53331.25,0
+ELBM.US,D,20241205,000000,1.8392,1.94,1.83204,1.916,13153.25,0
+ELBM.US,D,20241206,000000,1.866,1.92,1.82,1.82,17969.5,0
+ELBM.US,D,20241209,000000,1.876,1.914,1.724,1.7316,17019,0
+ELBM.US,D,20241210,000000,1.78,1.78,1.64,1.6436,20161.5,0
+ELBM.US,D,20241211,000000,1.696,1.72,1.656,1.72,10501.25,0
+ELBM.US,D,20241212,000000,1.72,1.7676,1.716,1.716,6681.75,0
+ELBM.US,D,20241213,000000,1.72,1.7884,1.684,1.684,9278.5,0
+ELBM.US,D,20241216,000000,1.684,1.7964,1.6444,1.674,17512,0
+ELBM.US,D,20241217,000000,1.64,1.7076,1.56,1.632,35748.25,0
+ELBM.US,D,20241218,000000,1.64,1.68,1.56,1.5912,25080.75,0
+ELBM.US,D,20241219,000000,1.592,1.68,1.48,1.5332,18510.5,0
+ELBM.US,D,20241220,000000,1.52,1.5328,1.48,1.5032,18866,0
+ELBM.US,D,20241223,000000,1.5092,1.6,1.46,1.4648,34541.5,0
+ELBM.US,D,20241224,000000,1.48,1.6,1.468,1.6,20492.25,0
+ELBM.US,D,20241226,000000,1.56,1.68,1.51,1.6792,36067.25,0
+ELBM.US,D,20241227,000000,1.636,2,1.6,1.9196,113044,0
+ELBM.US,D,20241230,000000,2.114,2.5876,2,2.2248,967579.75,0
+ELBM.US,D,20241231,000000,2.076,2.16,1.804,1.8544,179534.75,0
+ELBM.US,D,20250102,000000,1.79,2.15,1.79,1.96,85806,0
+ELBM.US,D,20250103,000000,1.9,1.9,1.64,1.76,207895,0
+ELBM.US,D,20250106,000000,1.75,1.88,1.7,1.772,75552,0
+ELBM.US,D,20250107,000000,1.73,1.82,1.7001,1.73,38401,0
+ELBM.US,D,20250108,000000,1.71,1.7865,1.661,1.75,41583,0
+ELBM.US,D,20250110,000000,1.73,1.7365,1.6,1.69,37933,0
+ELBM.US,D,20250113,000000,1.63,1.65,1.59,1.59,30911,0
+ELBM.US,D,20250114,000000,1.69,1.69,1.53,1.53,25197,0
+ELBM.US,D,20250115,000000,1.53,1.55,1.49,1.5,37696,0
+ELBM.US,D,20250116,000000,1.48,1.5,1.46,1.48,25893,0
+ELBM.US,D,20250117,000000,1.47,1.51,1.43,1.51,25747,0
+ELBM.US,D,20250121,000000,1.54,1.54,1.46,1.51,32339,0
+ELBM.US,D,20250122,000000,1.53,1.5628,1.47,1.48,38014,0
+ELBM.US,D,20250123,000000,1.37,1.48,1.35,1.4043,34011,0
+ELBM.US,D,20250124,000000,1.44,1.5,1.4,1.48,41659,0
+ELBM.US,D,20250127,000000,1.5,1.5,1.44,1.46,11475,0
+ELBM.US,D,20250128,000000,1.49,1.54,1.46,1.51,41500,0
+ELBM.US,D,20250129,000000,1.51,1.52,1.4918,1.5,16402,0
+ELBM.US,D,20250130,000000,1.5,1.5494,1.49,1.49,8944,0
+ELBM.US,D,20250131,000000,1.48,1.49,1.44,1.46,24973,0
+ELBM.US,D,20250203,000000,1.4,1.48,1.37,1.46,16219,0
+ELBM.US,D,20250204,000000,1.43,1.57,1.4025,1.57,38818,0
+ELBM.US,D,20250205,000000,1.5716,1.59,1.5255,1.56,10465,0
+ELBM.US,D,20250206,000000,1.56,1.68,1.52,1.68,35146,0
+ELBM.US,D,20250207,000000,1.7,1.81,1.67,1.81,39677,0
+ELBM.US,D,20250210,000000,1.78,1.8024,1.69,1.71,31442,0
+ELBM.US,D,20250211,000000,1.69,1.79,1.67,1.7,19712,0
+ELBM.US,D,20250212,000000,1.68,1.79,1.68,1.72,30870,0
+ELBM.US,D,20250213,000000,1.66,1.75,1.66,1.71,19477,0
+ELBM.US,D,20250214,000000,1.71,1.77,1.57,1.65,36015,0
+ELBM.US,D,20250218,000000,1.68,1.68,1.6,1.6,22776,0
+ELBM.US,D,20250219,000000,1.57,1.6,1.51,1.55,13700,0
+ELBM.US,D,20250220,000000,1.55,1.61,1.52,1.52,18359,0
+ELBM.US,D,20250221,000000,1.51,1.59,1.51,1.54,18691,0
+ELBM.US,D,20250224,000000,1.53,1.82,1.53,1.75,127843,0
+ELBM.US,D,20250225,000000,1.7109,1.74,1.6,1.605,21026,0
+ELBM.US,D,20250226,000000,1.74,1.82,1.71,1.739,86186,0
+ELBM.US,D,20250227,000000,1.78,1.78,1.69,1.77,12847,0
+ELBM.US,D,20250228,000000,1.7,1.74,1.58,1.61,27173,0
+ELBM.US,D,20250303,000000,1.6,1.66,1.57,1.65,11882,0
+ELBM.US,D,20250304,000000,1.6361,1.645,1.5201,1.608,58139,0
+ELBM.US,D,20250305,000000,1.72,1.72,1.54,1.574668,14050,0
+ELBM.US,D,20250306,000000,1.52,1.61,1.5,1.57,9904,0
+ELBM.US,D,20250307,000000,1.53,1.53,1.48,1.5,16323,0
+ELBM.US,D,20250310,000000,1.51,1.51,1.3874,1.44,35594,0
+ELBM.US,D,20250311,000000,1.49,1.53,1.37,1.478,18952,0
+ELBM.US,D,20250312,000000,1.47,1.51,1.46,1.48,21003,0
+ELBM.US,D,20250313,000000,1.46,1.5121,1.41,1.42,26309,0
+ELBM.US,D,20250314,000000,1.45,1.4979,1.4101,1.43,28061,0
+ELBM.US,D,20250317,000000,1.42,1.4299,1.38,1.39,31120,0
+ELBM.US,D,20250318,000000,1.38,1.41,1.355,1.36,82752,0
+ELBM.US,D,20250319,000000,1.36,1.36,1.23,1.27,33434,0
+ELBM.US,D,20250320,000000,1.22,1.3,1.14,1.17,60820,0
+ELBM.US,D,20250321,000000,1.16,1.72,1.12,1.23,4924199,0
+ELBM.US,D,20250324,000000,1.13,1.2,1.11,1.15,474896,0
+ELBM.US,D,20250325,000000,1.19,1.2,1.11,1.13,115352,0
+ELBM.US,D,20250326,000000,1.16,1.16,1.1,1.13,73757,0
+ELBM.US,D,20250327,000000,1.11,1.15,1.0582,1.15,56975,0
+ELBM.US,D,20250328,000000,1.14,1.18,1.08,1.092,59922,0
+ELBM.US,D,20250331,000000,1.11,1.12,1.03,1.08,97955,0
+ELBM.US,D,20250401,000000,1.08,1.1,1.0178,1.03,105735,0
+ELBM.US,D,20250402,000000,1.06,1.06,1,1.01,91473,0
+ELBM.US,D,20250403,000000,1.04,1.04,0.97,0.9805,64036,0
+ELBM.US,D,20250404,000000,0.9475,1.15,0.9101,1.05,82896,0
+ELBM.US,D,20250407,000000,1,1.1,0.9702,1.1,124934,0
+ELBM.US,D,20250408,000000,1.08,1.09,1.01,1.0291,47938,0
+ELBM.US,D,20250409,000000,1.024,1.08,0.9992,1.0768,72043,0
+ELBM.US,D,20250410,000000,1.07,1.0987,1,1,68189,0
+ELBM.US,D,20250411,000000,1.0603,1.09,1,1.08,157358,0
+ELBM.US,D,20250414,000000,1.11,1.17,1.05,1.07,399150,0
+ELBM.US,D,20250415,000000,1.1,1.14,1.07,1.08,524647,0
+ELBM.US,D,20250416,000000,1.14,1.14,1.07,1.0999,382849,0
+ELBM.US,D,20250417,000000,1.1,1.12,1.06,1.0773,139573,0
+ELBM.US,D,20250421,000000,1.1,1.1042,1.01,1.025,106235,0
+ELBM.US,D,20250422,000000,1.03,1.06,1.01,1.0274,96028,0
+ELBM.US,D,20250423,000000,1.04,1.09,1.04,1.05,91411,0
+ELBM.US,D,20250424,000000,1.09,1.09,1.01,1.0599,86912,0
+ELBM.US,D,20250425,000000,1.05,1.15,1.0249,1.14,190246,0
+ELBM.US,D,20250428,000000,1.14,1.1691,1.13,1.15,87315,0
+ELBM.US,D,20250429,000000,1.15,1.15,1.1272,1.13,56765,0
+ELBM.US,D,20250430,000000,1.12,1.12,1.05,1.09,86668,0
+ELBM.US,D,20250501,000000,1.1,1.1,1.07,1.08,18427,0
+ELBM.US,D,20250502,000000,1.08,1.12,1.07,1.1095,41800,0
+ELBM.US,D,20250505,000000,1.12,1.14,1.0701,1.09,15508,0
+ELBM.US,D,20250506,000000,1.08,1.1,1.0701,1.085,24877,0
+ELBM.US,D,20250507,000000,1.09,1.0929,1.05,1.07,42031,0
+ELBM.US,D,20250508,000000,1.07,1.09,1.05,1.06,18747,0
+ELBM.US,D,20250509,000000,1.02,1.0655,1.02,1.045,15307,0
+ELBM.US,D,20250512,000000,1.06,1.06,1.02,1.0229,27042,0
+ELBM.US,D,20250513,000000,1.05,1.05,0.9901,1.02,58019,0
+ELBM.US,D,20250514,000000,1.06,1.06,0.9553,1.02,81783,0
+ELBM.US,D,20250515,000000,1.03,1.03,0.98,1,37687,0
+ELBM.US,D,20250516,000000,1.05,1.05,0.9898,1.03,48345,0
+ELBM.US,D,20250519,000000,1.03,1.03,1,1.01,10738,0
+ELBM.US,D,20250520,000000,0.99,1.0378,0.99,1.02,71916,0
+ELBM.US,D,20250521,000000,1.04,1.0943,1.04,1.065,126764,0
+ELBM.US,D,20250522,000000,1.07,1.09,1.03,1.055,43814,0
+ELBM.US,D,20250523,000000,1.06,1.07,1.03,1.03,16876,0
+ELBM.US,D,20250527,000000,1.02,1.04,1,1.005,30626,0
+ELBM.US,D,20250528,000000,1,1.0199,0.9901,1,27696,0
+ELBM.US,D,20250529,000000,1,1.01,0.99,1.01,26971,0
+ELBM.US,D,20250530,000000,0.99,1.0099,0.99,0.9986,20356,0
+ELBM.US,D,20250602,000000,0.990001,1,0.9861,0.99,23043,0
+ELBM.US,D,20250603,000000,0.99,0.995,0.978,0.9875,44594,0
+ELBM.US,D,20250604,000000,1,1.03,0.9816,1.0118,32132,0
+ELBM.US,D,20250605,000000,1.03,1.0744,1.02,1.03,59135,0
+ELBM.US,D,20250606,000000,1.08,1.28,1.065,1.1,12206345,0
+ELBM.US,D,20250609,000000,1.1,1.14,1.05,1.13,294720,0
+ELBM.US,D,20250610,000000,1.12,1.12,1.08,1.09,171285,0
+ELBM.US,D,20250611,000000,1.09,1.1297,1.01,1.06,130305,0
+ELBM.US,D,20250612,000000,1.07,1.08,1.04,1.07,68526,0
+ELBM.US,D,20250613,000000,1.0499,1.1,1.03,1.09,63551,0
+ELBM.US,D,20250616,000000,1.07,1.1,1.0698,1.09,93425,0
+ELBM.US,D,20250617,000000,1.06,1.09,1.06,1.08,64330,0
+ELBM.US,D,20250618,000000,1.04,1.08,1.02,1.04,163032,0
+ELBM.US,D,20250620,000000,1.09,1.14,1.06,1.06,251600,0
+ELBM.US,D,20250623,000000,1.08,1.11,1.0501,1.0807,86901,0
+ELBM.US,D,20250624,000000,1.15,1.15,1.07,1.095,109590,0
+ELBM.US,D,20250625,000000,1.11,1.11,1.06,1.08,71073,0
+ELBM.US,D,20250626,000000,1.07,1.1,1.07,1.09,58761,0
+ELBM.US,D,20250627,000000,1.09,1.0948,1.07,1.08,52372,0
+ELBM.US,D,20250630,000000,1.07,1.1,1.06,1.075,110299,0
+ELBM.US,D,20250701,000000,1.05,1.075,1.05,1.07,31465,0
+ELBM.US,D,20250702,000000,1.06,1.14,1.06,1.13,97490,0
+ELBM.US,D,20250703,000000,1.13,1.13,1.065,1.08,114399,0
+ELBM.US,D,20250707,000000,1.1,1.13,1.09,1.125,117301,0
+ELBM.US,D,20250708,000000,1.12,1.12,1.0818,1.105,54295,0
+ELBM.US,D,20250709,000000,1.12,1.14,1.08,1.14,153688,0
+ELBM.US,D,20250710,000000,1.15,1.15,1.1277,1.15,55697,0
+ELBM.US,D,20250711,000000,1.14,1.17,1.14,1.1693,63427,0
+ELBM.US,D,20250714,000000,1.2,1.25,1.13,1.22,298854,0
+ELBM.US,D,20250715,000000,1.21,1.22,1.17,1.195,124481,0
+ELBM.US,D,20250716,000000,1.19,1.2,1.16,1.18,63628,0
+ELBM.US,D,20250717,000000,1.17,1.3,1.16,1.27,378695,0
+ELBM.US,D,20250718,000000,1.29,1.29,1.24,1.27,279993,0
+ELBM.US,D,20250721,000000,1.29,1.319,1.24,1.26,170423,0
+ELBM.US,D,20250722,000000,1.27,1.28,1.23,1.25,102522,0
+ELBM.US,D,20250723,000000,1.3,1.31,1.23,1.295,137084,0
+ELBM.US,D,20250724,000000,1.27,1.305,1.26,1.295,87449,0
+ELBM.US,D,20250725,000000,1.3,1.31,1.265,1.29,73423,0
+ELBM.US,D,20250728,000000,1.28,1.28,1.22,1.25,74043,0
+ELBM.US,D,20250729,000000,1.29,1.29,1.17,1.23,58259,0
+ELBM.US,D,20250730,000000,1.21,1.2384,1.13,1.13,79893,0
+ELBM.US,D,20250731,000000,1.14,1.17,1.13,1.155,16883,0
+ELBM.US,D,20250801,000000,1.14,1.1511,1.1,1.105,89450,0
+ELBM.US,D,20250804,000000,1.1,1.11,1.07,1.09,84419,0
+ELBM.US,D,20250805,000000,1.11,1.17,1.11,1.16,59552,0
+ELBM.US,D,20250806,000000,1.18,1.18,1.115,1.145,95333,0
+ELBM.US,D,20250807,000000,1.14,1.22,1.1301,1.195,158648,0
+ELBM.US,D,20250808,000000,1.2,1.26,1.19,1.24,239351,0
+ELBM.US,D,20250811,000000,1.27,1.3,1.19,1.2,137801,0
+ELBM.US,D,20250812,000000,1.21,1.21,1.16,1.17,43753,0
+ELBM.US,D,20250813,000000,1.18,1.205,1.16,1.185,94262,0
+ELBM.US,D,20250814,000000,1.16,1.16,1.12,1.13,58669,0
+ELBM.US,D,20250815,000000,1.1,1.2,1.02,1.065,124639,0
+ELBM.US,D,20250818,000000,1.09,1.108,1.03,1.0461,71162,0
+ELBM.US,D,20250819,000000,1.09,1.09,1.025,1.035,39238,0
+ELBM.US,D,20250820,000000,1.08,1.08,1.03,1.05,41371,0
+ELBM.US,D,20250821,000000,1.04,1.09,0.77,0.9503,964002,0
+ELBM.US,D,20250822,000000,0.98,1.04,0.95,0.955,193486,0
+ELBM.US,D,20250825,000000,0.9609,0.989,0.8901,0.93,124650,0
+ELBM.US,D,20250826,000000,0.95,0.97,0.9016,0.91,43890,0
+ELBM.US,D,20250827,000000,0.91,0.9198,0.8917,0.9,51466,0
+ELBM.US,D,20250828,000000,0.91,0.92,0.9,0.9,86140,0
+ELBM.US,D,20250829,000000,0.89,0.9189,0.89,0.9152,47787,0
+ELBM.US,D,20250902,000000,0.9,0.9216,0.8997,0.91,36931,0
+ELBM.US,D,20250903,000000,0.9282,0.929899,0.865,0.878049,98593,0
+ELBM.US,D,20250904,000000,0.878,0.878,0.835101,0.867762,44705,0
+ELBM.US,D,20250905,000000,0.87,0.89,0.8496,0.8584,71732,0
+ELBM.US,D,20250908,000000,0.852,0.86,0.835,0.8583,47275,0
+ELBM.US,D,20250909,000000,0.86,0.8769,0.8498,0.855,95834,0
+ELBM.US,D,20250910,000000,0.85,0.87,0.84,0.8549,44722,0
+ELBM.US,D,20250911,000000,0.8549,0.87255,0.835,0.855,86098,0
+ELBM.US,D,20250912,000000,1.27,1.29,0.89,0.89,15509232,0
+ELBM.US,D,20250915,000000,0.88,0.964,0.831,0.902,1159177,0
+ELBM.US,D,20250916,000000,0.92,1.085,0.92,1,1447251,0
+ELBM.US,D,20250917,000000,1.05,1.05,0.93,0.933,323949,0
+ELBM.US,D,20250918,000000,0.9,1.1,0.9,1.09,626410,0
+ELBM.US,D,20250919,000000,1.03,1.15,0.99,1.07,390689,0
+ELBM.US,D,20250922,000000,1.07,1.1,1.05,1.075,216613,0
+ELBM.US,D,20250923,000000,1.09,1.09,0.9835,1.02,488873,0
+ELBM.US,D,20250924,000000,1.02,1.04,0.9797,0.992,203433,0
+ELBM.US,D,20250925,000000,1.03,1.22,1.01,1.05,10963761,0
+ELBM.US,D,20250926,000000,1.28,1.28,1.01,1.06,20828289,0
+ELBM.US,D,20250929,000000,1.07,1.15,1.06,1.11,1747848,0
+ELBM.US,D,20250930,000000,1.1,1.235,1.1,1.22,1550900,0
+ELBM.US,D,20251001,000000,1.205,1.59,1.205,1.5,3419267,0
+ELBM.US,D,20251002,000000,1.5,1.5046,1.205,1.23,1715240,0
+ELBM.US,D,20251003,000000,1.26,1.33,1.145,1.19,1319922,0
+ELBM.US,D,20251006,000000,1.31,1.422,1.2702,1.41,1458409,0
+ELBM.US,D,20251007,000000,1.49,1.65,1.48,1.64,3951559,0
+ELBM.US,D,20251008,000000,1.68,2.39,1.68,2.25,5933016,0
+ELBM.US,D,20251009,000000,2.07,2.34,1.83,1.89,2769791,0
+ELBM.US,D,20251010,000000,2.05,2.32,1.6402,1.65,3138937,0
+ELBM.US,D,20251013,000000,3.3,8.7,3.27,7.02,197012257,0
+ELBM.US,D,20251014,000000,6.22,6.32,4.21,4.71,21283782,0
+ELBM.US,D,20251015,000000,4.27,4.2823,2.17,2.31,25420451,0
+ELBM.US,D,20251016,000000,2.35,2.45,1.6,1.64,26916255,0
+ELBM.US,D,20251017,000000,2.64,2.65,1.85,2.22,61264615,0
+ELBM.US,D,20251020,000000,2.175,2.5,1.8801,2.08,11586212,0
+ELBM.US,D,20251021,000000,1.75,1.8075,1.6,1.65,9814081,0
+ELBM.US,D,20251022,000000,1.5,1.805,1.45,1.66,15440495,0
+ELBM.US,D,20251023,000000,1.84,1.91,1.56,1.72,22352894,0
+ELBM.US,D,20251024,000000,1.64,1.65,1.43,1.48,12442240,0
+ELBM.US,D,20251027,000000,1.53,1.5399,1.31,1.5,9032457,0
+ELBM.US,D,20251028,000000,1.44,1.46,1.35,1.41,3408445,0
+ELBM.US,D,20251029,000000,1.42,1.52,1.37,1.47,4381124,0
+ELBM.US,D,20251030,000000,1.45,1.4799,1.33,1.4,4683665,0
+ELBM.US,D,20251031,000000,1.39,1.4,1.24,1.28,3977737,0
+ELBM.US,D,20251103,000000,1.275,1.28,1.01,1.04,7097675,0
+ELBM.US,D,20251104,000000,1,1.04,0.97,0.981,3365240,0
+ELBM.US,D,20251105,000000,1.08,1.12,1.02,1.05,6484885,0
+ELBM.US,D,20251106,000000,1.02,1.02,0.92,0.9483,4228700,0
+ELBM.US,D,20251107,000000,0.9348,1.06,0.92,1.04,3357815,0
+ELBM.US,D,20251110,000000,1.1,1.15,1.06,1.1,5400024,0
+ELBM.US,D,20251111,000000,1.06,1.08,1,1.03,2406068,0
+ELBM.US,D,20251112,000000,1.02,1.04,1,1.03,1772180,0
+ELBM.US,D,20251113,000000,1.03,1.03,0.9514,0.9628,1893426,0
+ELBM.US,D,20251114,000000,0.92,0.9499,0.9,0.9389,2169736,0
+ELBM.US,D,20251117,000000,0.9325,0.958,0.8649,0.87,1533244,0
+ELBM.US,D,20251118,000000,0.8689,0.9101,0.8684,0.9,1256818,0
+ELBM.US,D,20251119,000000,0.9,0.95,0.88,0.9459,1216140,0
+ELBM.US,D,20251120,000000,0.9747,1.01,0.88,0.8888,1420521,0
+ELBM.US,D,20251121,000000,0.88,0.9,0.836,0.8495,1331801,0
+ELBM.US,D,20251124,000000,0.8625,0.944,0.8501,0.922,1378790,0
+ELBM.US,D,20251125,000000,0.945,0.98,0.9001,0.9702,1323338,0
+ELBM.US,D,20251126,000000,0.9815,0.99,0.914,0.935,1061766,0
+ELBM.US,D,20251128,000000,0.94,1.02,0.93,1,994169,0
+ELBM.US,D,20251201,000000,0.98,0.9949,0.9501,0.9558,651507,0
+ELBM.US,D,20251202,000000,0.96,0.9654,0.9301,0.935,617169,0
+ELBM.US,D,20251203,000000,0.93,1.01,0.93,0.9987,792027,0
+ELBM.US,D,20251204,000000,1,1.06,0.98,1.04,1189386,0
+ELBM.US,D,20251205,000000,1.07,1.0999,1.005,1.02,925545,0
+ELBM.US,D,20251208,000000,1,1.07,0.965,1.05,946682,0
+ELBM.US,D,20251209,000000,1.04,1.0497,1,1.04,513895,0
+ELBM.US,D,20251210,000000,1.03,1.03,0.98,0.99,610752,0
+ELBM.US,D,20251211,000000,1.02,1.02,0.96,0.98,874098,0
+ELBM.US,D,20251212,000000,0.98,0.98,0.92,0.92,1078036,0
+ELBM.US,D,20251215,000000,0.928,0.9318,0.88,0.88,1156864,0
+ELBM.US,D,20251216,000000,0.89765,0.93,0.861,0.9155,996975,0
+ELBM.US,D,20251217,000000,0.95,0.95,0.86,0.86,847362,0
+ELBM.US,D,20251218,000000,0.8855,0.8855,0.84,0.8566,873846,0
+ELBM.US,D,20251219,000000,0.8581,0.9574,0.8551,0.9274,790782,0
+ELBM.US,D,20251222,000000,0.93,0.96501,0.91,0.91,700539,0
+ELBM.US,D,20251223,000000,0.92,0.92,0.851,0.8515,1154960,0
+ELBM.US,D,20251224,000000,0.88,0.8986,0.8624,0.8718,516079,0
+ELBM.US,D,20251226,000000,0.89,0.9014,0.85,0.881,593029,0
+ELBM.US,D,20251229,000000,0.865,0.88,0.83,0.83,1160769,0
+ELBM.US,D,20251230,000000,0.8374,0.8546,0.83,0.83,540972,0
+ELBM.US,D,20251231,000000,0.8255,0.8713,0.79,0.8,1237270,0
+ELBM.US,D,20260102,000000,0.8398,0.909,0.8301,0.8801,692257,0
+ELBM.US,D,20260105,000000,0.91,0.9559,0.9075,0.9075,1018518,0
+ELBM.US,D,20260106,000000,0.94,0.9499,0.89,0.9118,600925,0
+ELBM.US,D,20260107,000000,0.945,0.965,0.9168,0.935,767512,0
+ELBM.US,D,20260108,000000,0.95,0.95,0.91,0.91,451266,0
+ELBM.US,D,20260109,000000,0.9392,0.9677,0.91,0.91,639806,0
+ELBM.US,D,20260112,000000,0.915,0.951,0.915,0.9457,851824,0
+ELBM.US,D,20260113,000000,0.95,0.95,0.905,0.905,481758,0
+ELBM.US,D,20260114,000000,0.901,0.9345,0.9002,0.901,799972,0
+ELBM.US,D,20260115,000000,0.9348,0.935,0.8902,0.8902,905219,0
+ELBM.US,D,20260116,000000,0.89,0.935,0.88,0.9174,935591,0
+ELBM.US,D,20260120,000000,0.929,0.9788,0.9231,0.95,1282618,0
+ELBM.US,D,20260121,000000,0.9664,1.099,0.9589,1.04,4492330,0
+ELBM.US,D,20260122,000000,1.06,1.21,1.02,1.19,5126443,0
+ELBM.US,D,20260123,000000,1.24,1.25,1.15,1.19,3406458,0
+ELBM.US,D,20260126,000000,1.2,1.23,1.03,1.04,3673040,0
+ELBM.US,D,20260127,000000,1.06,1.08,0.9801,1.03,1690710,0
+ELBM.US,D,20260128,000000,1.05,1.065,1.01,1.06,984352,0
+ELBM.US,D,20260129,000000,1.04,1.06,0.95,1.01,1549076,0
+ELBM.US,D,20260130,000000,0.9555,1.01,0.9,0.91,1760921,0
+ELBM.US,D,20260202,000000,0.94,0.95,0.9,0.9116,788047,0
+ELBM.US,D,20260203,000000,0.95,0.98,0.8921,0.97,1992232,0
+ELBM.US,D,20260204,000000,0.9263,0.9495,0.88,0.94,1188915,0
+ELBM.US,D,20260205,000000,0.88,0.9087,0.843,0.858,1559534,0
+ELBM.US,D,20260206,000000,0.865,0.93,0.843,0.9,988327,0
+ELBM.US,D,20260209,000000,0.8983,0.9195,0.88,0.9048,613579,0
+ELBM.US,D,20260210,000000,0.913,0.94,0.89,0.89,464946,0
+ELBM.US,D,20260211,000000,0.9275,0.94,0.875,0.88,426362,0
+ELBM.US,D,20260212,000000,0.8774,0.8865,0.8332,0.84,545078,0
+ELBM.US,D,20260213,000000,0.84495,0.8849,0.84495,0.861,371330,0
+ELBM.US,D,20260217,000000,0.85,0.8552,0.825,0.84,621100,0
+ELBM.US,D,20260218,000000,0.855,0.87,0.8401,0.8466,285282,0
diff --git a/daily/us/nasdaq stocks/1/eltk.us.txt b/daily/us/nasdaq stocks/1/eltk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2362977a428596fc2fae22ac6c9711867d88d6a6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eltk.us.txt	
@@ -0,0 +1,5048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELTK.US,D,20050225,000000,7.68807,7.68807,7.68807,7.68807,208.11455848,0
+ELTK.US,D,20050228,000000,7.44782,7.44782,7.20757,7.20757,1196.65871126,0
+ELTK.US,D,20050301,000000,8.02443,8.07248,7.20757,7.20757,645.155131288,0
+ELTK.US,D,20050302,000000,7.20757,7.25562,7.20757,7.25562,208.11455848,0
+ELTK.US,D,20050303,000000,7.59197,7.64002,7.25562,7.25562,1269.498806728,0
+ELTK.US,D,20050304,000000,7.49587,8.07248,7.49587,7.73612,1997.899761408,0
+ELTK.US,D,20050307,000000,7.54392,9.03349,7.54392,8.79323,9005.1169454296,0
+ELTK.US,D,20050308,000000,8.88933,8.93739,8.40883,8.69713,1858.4630072264,0
+ELTK.US,D,20050309,000000,8.64908,8.74518,8.36078,8.74518,6162.2720765928,0
+ELTK.US,D,20050310,000000,8.74518,9.03349,8.55298,9.03349,10934.338902539,0
+ELTK.US,D,20050311,000000,8.98544,9.17764,8.16858,9.12959,3674.2625299644,0
+ELTK.US,D,20050314,000000,9.08154,9.61009,8.84128,9.32179,27766.644392402,0
+ELTK.US,D,20050315,000000,9.32179,9.32179,8.79323,8.79323,2252.840095546,0
+ELTK.US,D,20050316,000000,9.03349,9.03349,8.21663,8.88933,1892.8019093756,0
+ELTK.US,D,20050317,000000,9.12959,9.12959,8.50493,8.88933,3558.758950008,0
+ELTK.US,D,20050318,000000,8.88933,8.88933,8.16858,8.16858,3880.2959428596,0
+ELTK.US,D,20050321,000000,7.92833,9.36984,7.78417,9.22569,17451.44630134,0
+ELTK.US,D,20050322,000000,10.9075,18.2111,10.3789,18.0189,1056455.0549304,0
+ELTK.US,D,20050323,000000,20.1331,27.629,19.6046,21.3825,2208910.2339692,0
+ELTK.US,D,20050324,000000,20.9019,21.8149,18.3072,19.5565,500296.992858,0
+ELTK.US,D,20050328,000000,20.1812,30.7523,19.7487,25.707,2509292.3819514,0
+ELTK.US,D,20050329,000000,26.3317,27.8693,22.1993,22.5357,1010228.6492008,0
+ELTK.US,D,20050330,000000,23.3525,25.1784,20.95,22.3915,523829.54655812,0
+ELTK.US,D,20050331,000000,21.8149,22.9681,19.9409,20.7578,324746.11934336,0
+ELTK.US,D,20050401,000000,19.9409,21.6227,18.5475,18.5955,382205.5083669,0
+ELTK.US,D,20050404,000000,18.5955,20.1812,17.3943,18.7397,266509.4224439,0
+ELTK.US,D,20050405,000000,18.4994,21.5266,18.4033,19.4124,570216.20049773,0
+ELTK.US,D,20050406,000000,20.1331,21.3344,18.3072,19.4604,331226.80669443,0
+ELTK.US,D,20050407,000000,20.3734,20.7578,17.0099,17.3943,270203.45585692,0
+ELTK.US,D,20050408,000000,17.2501,17.6345,15.232,15.5203,251672.93556986,0
+ELTK.US,D,20050411,000000,15.5683,16.5774,14.0788,14.6554,289471.74225379,0
+ELTK.US,D,20050412,000000,14.7515,14.9917,13.4061,14.0307,230263.15036623,0
+ELTK.US,D,20050413,000000,14.0307,16.5294,13.4541,14.5112,510949.33653379,0
+ELTK.US,D,20050414,000000,14.3671,14.8956,12.9736,13.1658,152789.38425368,0
+ELTK.US,D,20050415,000000,13.1658,13.2139,12.1087,12.1568,140488.77327472,0
+ELTK.US,D,20050418,000000,12.0126,12.8775,11.9646,12.2529,70667.379477469,0
+ELTK.US,D,20050419,000000,12.349,15.1359,12.349,14.1749,344243.33175456,0
+ELTK.US,D,20050420,000000,15.1359,15.1359,12.1568,12.4931,183952.45824047,0
+ELTK.US,D,20050421,000000,12.9256,13.9827,12.0607,13.2619,155690.50119889,0
+ELTK.US,D,20050422,000000,13.2619,13.31,12.4931,12.7334,56085.832937568,0
+ELTK.US,D,20050425,000000,12.6373,14.3671,12.5892,13.6944,114480.69690147,0
+ELTK.US,D,20050426,000000,13.7905,14.4151,13.1658,13.5502,60308.477329127,0
+ELTK.US,D,20050427,000000,13.9346,13.9346,12.5412,12.8775,54129.556087856,0
+ELTK.US,D,20050428,000000,12.8295,13.358,11.0997,11.388,119221.54654365,0
+ELTK.US,D,20050429,000000,11.5321,11.8685,10.1867,11.0036,140855.05489764,0
+ELTK.US,D,20050502,000000,11.1477,11.1958,10.2347,10.3308,73373.909310501,0
+ELTK.US,D,20050503,000000,10.475,12.1568,10.0906,10.9075,206759.7327043,0
+ELTK.US,D,20050504,000000,11.0036,11.1477,10.3789,10.6672,74798.453463297,0
+ELTK.US,D,20050505,000000,10.8114,11.388,10.3789,10.5711,56809.031028286,0
+ELTK.US,D,20050506,000000,10.6192,11.5321,10.475,10.9075,91877.374704958,0
+ELTK.US,D,20050509,000000,11.7243,13.1178,10.8114,12.5412,213646.2434444,0
+ELTK.US,D,20050510,000000,12.5412,14.271,12.1087,12.1568,248877.95704948,0
+ELTK.US,D,20050511,000000,12.0607,13.0697,11.7724,12.8295,74242.787592155,0
+ELTK.US,D,20050512,000000,13.1658,13.6944,12.0607,12.5412,67536.295945137,0
+ELTK.US,D,20050513,000000,12.9256,14.0788,12.3009,13.1178,139521.04057778,0
+ELTK.US,D,20050516,000000,13.5502,14.9437,12.5892,14.6554,154854.92124659,0
+ELTK.US,D,20050517,000000,15.3761,16.2411,13.9827,14.9917,325716.97375867,0
+ELTK.US,D,20050518,000000,15.28,15.3761,14.4151,14.5112,70251.150360509,0
+ELTK.US,D,20050519,000000,14.5112,14.8956,12.9736,13.5022,101017.7661134,0
+ELTK.US,D,20050520,000000,13.7905,14.1268,12.8295,13.7424,72808.878284228,0
+ELTK.US,D,20050523,000000,13.6944,14.7515,13.2139,14.0788,119149.74702097,0
+ELTK.US,D,20050524,000000,10.6192,11.436,10.3308,10.7153,311000.15275576,0
+ELTK.US,D,20050525,000000,10.6192,10.7633,10.0906,10.1867,90077.183774106,0
+ELTK.US,D,20050526,000000,10.1386,10.3308,9.27374,9.36984,108608.74463396,0
+ELTK.US,D,20050527,000000,9.85034,9.85034,9.12959,9.32179,53214.892603336,0
+ELTK.US,D,20050531,000000,9.32179,10.2347,9.32179,9.80229,64324.047734998,0
+ELTK.US,D,20050601,000000,9.70619,9.89839,8.55298,8.98544,84802.52028943,0
+ELTK.US,D,20050602,000000,9.27374,9.27374,8.79323,8.88933,41379.417662578,0
+ELTK.US,D,20050603,000000,8.79323,8.88933,8.45688,8.60103,37238.978521619,0
+ELTK.US,D,20050606,000000,8.74518,8.74518,8.02443,8.45688,43458.482101794,0
+ELTK.US,D,20050607,000000,7.78417,8.60103,7.78417,8.12053,43365.87112327,0
+ELTK.US,D,20050608,000000,8.02443,9.36984,8.02443,9.03349,87163.579955386,0
+ELTK.US,D,20050609,000000,9.03349,9.03349,8.55298,8.69713,23165.231504409,0
+ELTK.US,D,20050610,000000,8.60103,8.74518,8.31273,8.60103,30187.016707524,0
+ELTK.US,D,20050613,000000,8.55298,9.22569,8.26468,8.79323,59213.794751522,0
+ELTK.US,D,20050614,000000,8.84128,9.03349,8.40883,8.74518,14947.828162826,0
+ELTK.US,D,20050615,000000,8.79323,8.79323,8.21663,8.50493,22769.813843297,0
+ELTK.US,D,20050616,000000,8.50493,8.79323,8.31273,8.50493,16498.281623502,0
+ELTK.US,D,20050617,000000,8.55298,9.03349,8.45688,8.69713,37405.470168403,0
+ELTK.US,D,20050620,000000,8.60103,8.69713,8.40883,8.40883,16422.319809657,0
+ELTK.US,D,20050621,000000,8.45688,9.85034,8.02443,9.27374,206543.29356348,0
+ELTK.US,D,20050622,000000,9.32179,9.32179,8.88933,9.12959,32311.866349605,0
+ELTK.US,D,20050623,000000,9.17764,9.51399,8.50493,8.69713,36226.501194614,0
+ELTK.US,D,20050624,000000,8.40883,8.69713,8.21663,8.26468,22734.434368355,0
+ELTK.US,D,20050627,000000,8.31273,8.55298,8.21663,8.45688,24435.770883929,0
+ELTK.US,D,20050628,000000,8.36078,8.88933,8.36078,8.45688,26994.539380441,0
+ELTK.US,D,20050629,000000,8.31273,9.03349,8.12053,8.40883,65589.384250557,0
+ELTK.US,D,20050630,000000,8.50493,8.64908,8.26468,8.64908,21460.773270458,0
+ELTK.US,D,20050701,000000,8.60103,8.60103,8.07248,8.40883,25717.756564166,0
+ELTK.US,D,20050705,000000,8.40883,8.79323,8.26468,8.69713,37956.973748375,0
+ELTK.US,D,20050706,000000,8.64908,9.12959,8.45688,8.45688,13530.568019577,0
+ELTK.US,D,20050707,000000,8.55298,8.88933,8.50493,8.84128,19248.515513815,0
+ELTK.US,D,20050708,000000,8.84128,8.84128,8.60103,8.69713,7616.992840368,0
+ELTK.US,D,20050711,000000,8.50493,8.69713,8.50493,8.50493,6499.4176613304,0
+ELTK.US,D,20050712,000000,8.60103,9.56204,8.60103,8.88933,66248.066828146,0
+ELTK.US,D,20050713,000000,9.12959,9.80229,8.84128,9.70619,77718.300718771,0
+ELTK.US,D,20050714,000000,10.1867,13.5502,9.9945,13.5502,451983.19810686,0
+ELTK.US,D,20050715,000000,13.2139,13.4541,10.8594,11.1477,207959.51313393,0
+ELTK.US,D,20050718,000000,11.1477,11.7724,10.9075,11.3399,54612.381863529,0
+ELTK.US,D,20050719,000000,11.3399,11.4841,10.3789,10.6192,67813.088307916,0
+ELTK.US,D,20050720,000000,10.6672,13.0217,10.5711,12.1568,208210.2911769,0
+ELTK.US,D,20050721,000000,12.349,12.349,11.1477,11.4841,46092.171839358,0
+ELTK.US,D,20050722,000000,11.436,12.5892,11.1958,11.7724,55291.875896966,0
+ELTK.US,D,20050725,000000,12.0126,13.358,12.0126,13.0697,89782.701673857,0
+ELTK.US,D,20050726,000000,13.2619,15.5683,12.3009,14.7034,321546.35800673,0
+ELTK.US,D,20050727,000000,14.7515,16.193,13.2619,13.5022,217205.00239441,0
+ELTK.US,D,20050728,000000,13.9346,14.1749,13.5022,13.5983,51631.140813303,0
+ELTK.US,D,20050729,000000,13.7905,13.9346,12.6373,13.1178,71556.028642178,0
+ELTK.US,D,20050801,000000,13.2139,14.0307,13.2139,13.5022,38699.942722148,0
+ELTK.US,D,20050802,000000,13.9346,14.9917,13.2619,13.7424,52747.675419548,0
+ELTK.US,D,20050803,000000,14.4151,15.232,14.0788,14.5593,71483.18854671,0
+ELTK.US,D,20050804,000000,14.7034,15.8086,14.319,14.9917,67241.813844888,0
+ELTK.US,D,20050805,000000,14.9917,14.9917,13.9346,14.5593,31637.57518013,0
+ELTK.US,D,20050808,000000,15.1359,17.0579,14.5593,15.7606,151747.77088848,0
+ELTK.US,D,20050809,000000,15.7606,17.4904,15.7606,16.8177,79843.150360852,0
+ELTK.US,D,20050810,000000,17.2982,19.028,17.2982,18.7397,141151.61814348,0
+ELTK.US,D,20050811,000000,19.2202,19.2202,17.0579,18.3553,115461.9570447,0
+ELTK.US,D,20050812,000000,21.2864,21.2864,15.4242,16.4333,268701.90931749,0
+ELTK.US,D,20050815,000000,18.4033,18.7397,16.8177,17.7306,195980.43914782,0
+ELTK.US,D,20050816,000000,16.5294,17.5865,15.9047,15.9047,56643.579954294,0
+ELTK.US,D,20050817,000000,16.3372,17.2021,15.9047,16.193,53883.980908849,0
+ELTK.US,D,20050818,000000,16.0008,16.3852,15.232,15.3281,55773.661099848,0
+ELTK.US,D,20050819,000000,15.8567,16.0489,15.232,15.8086,14327.646778556,0
+ELTK.US,D,20050822,000000,16.0008,16.8177,15.4242,16.7696,24190.195704923,0
+ELTK.US,D,20050823,000000,16.8177,17.106,16.0008,16.0969,17242.291170068,0
+ELTK.US,D,20050824,000000,16.0008,16.193,15.3761,15.3761,13609.6515518,0
+ELTK.US,D,20050825,000000,15.4242,15.5683,14.6554,14.7515,25816.610979444,0
+ELTK.US,D,20050826,000000,14.7515,15.1359,14.5112,14.7995,11613.832935976,0
+ELTK.US,D,20050829,000000,14.5112,16.2411,14.4632,15.7125,20780.238664228,0
+ELTK.US,D,20050830,000000,15.6644,16.0489,15.232,15.6644,7135.2076374868,0
+ELTK.US,D,20050831,000000,15.6164,16.0969,15.6164,15.8567,5706.5011935216,0
+ELTK.US,D,20050901,000000,15.6164,16.5294,15.6164,16.3372,20072.649165396,0
+ELTK.US,D,20050902,000000,16.2411,16.2411,15.9047,15.9047,7655.4940336868,0
+ELTK.US,D,20050906,000000,16.3372,16.3372,15.7125,16.3372,11750.147971781,0
+ELTK.US,D,20050907,000000,16.5774,17.6345,16.4813,17.2501,42536.534607727,0
+ELTK.US,D,20050908,000000,17.5384,18.1631,17.2501,18.115,36486.644392714,0
+ELTK.US,D,20050909,000000,18.2592,18.2592,17.7787,18.0189,12561.794749853,0
+ELTK.US,D,20050912,000000,18.7877,19.028,18.0189,18.9799,31301.470168184,0
+ELTK.US,D,20050913,000000,19.2202,19.2202,18.6436,18.8358,32414.883056052,0
+ELTK.US,D,20050914,000000,18.9799,19.1721,18.4994,18.6436,21110.100239419,0
+ELTK.US,D,20050915,000000,18.7397,18.7397,17.5865,17.9228,16366.128878867,0
+ELTK.US,D,20050916,000000,18.3072,18.6916,17.8267,18.6916,15291.217184318,0
+ELTK.US,D,20050919,000000,18.6436,19.4604,18.2592,18.4033,15555.522673588,0
+ELTK.US,D,20050920,000000,18.2592,18.4033,17.7787,18.115,17989.422435011,0
+ELTK.US,D,20050921,000000,18.0189,18.067,17.4423,17.7787,18853.097852703,0
+ELTK.US,D,20050922,000000,18.3553,18.3553,17.2982,18.3553,12612.78281668,0
+ELTK.US,D,20050923,000000,18.3553,18.3553,17.9709,18.067,6084.2291171628,0
+ELTK.US,D,20050926,000000,18.4994,18.9799,17.9228,18.2592,13682.491647268,0
+ELTK.US,D,20050927,000000,18.2592,18.8358,18.2592,18.5475,8992.6300719208,0
+ELTK.US,D,20050928,000000,18.7397,20.6136,18.7397,20.037,64326.128880583,0
+ELTK.US,D,20050929,000000,20.3734,20.3734,18.9799,19.4124,33077.727924811,0
+ELTK.US,D,20050930,000000,18.8838,19.7487,18.8838,19.7487,4609.737470332,0
+ELTK.US,D,20051003,000000,19.2202,19.8929,19.028,19.2682,20867.64677879,0
+ELTK.US,D,20051004,000000,18.5955,19.5565,18.5955,19.3163,3239.3031027412,0
+ELTK.US,D,20051005,000000,19.3643,19.7487,19.1721,19.3163,10015.51312685,0
+ELTK.US,D,20051006,000000,20.7097,22.824,19.4604,20.1331,68389.565634905,0
+ELTK.US,D,20051007,000000,20.2773,20.2773,19.4124,19.7968,16575.28401014,0
+ELTK.US,D,20051010,000000,21.1422,21.1422,19.2202,20.1812,17798.997614002,0
+ELTK.US,D,20051011,000000,21.0461,21.0461,20.0851,20.2292,12348.477327411,0
+ELTK.US,D,20051012,000000,20.0851,20.4214,19.5565,19.6526,6093.5942722944,0
+ELTK.US,D,20051013,000000,19.5565,19.8448,19.028,19.6046,12267.312649604,0
+ELTK.US,D,20051014,000000,19.4604,19.4604,18.3553,18.8358,18354.663485144,0
+ELTK.US,D,20051017,000000,19.2202,19.5565,18.6436,19.5565,11126.844869133,0
+ELTK.US,D,20051018,000000,19.1241,19.4604,18.9799,19.1721,4102.9785204332,0
+ELTK.US,D,20051019,000000,18.6916,19.4604,18.6916,19.3643,10096.677804657,0
+ELTK.US,D,20051020,000000,19.4604,19.5565,19.4124,19.5085,4535.8568020716,0
+ELTK.US,D,20051021,000000,19.4604,19.9409,19.4604,19.5085,13970.730310762,0
+ELTK.US,D,20051024,000000,19.5085,19.9409,19.5085,19.7007,17427.513127115,0
+ELTK.US,D,20051025,000000,19.6526,20.6136,19.6526,20.3734,12572.200477777,0
+ELTK.US,D,20051026,000000,20.9981,20.9981,20.0851,20.1331,8605.536993148,0
+ELTK.US,D,20051027,000000,20.4214,20.4214,19.7968,20.3253,4119.6276851116,0
+ELTK.US,D,20051028,000000,20.3253,20.9019,19.9409,20.9019,4381.8520287964,0
+ELTK.US,D,20051031,000000,21.0461,21.3825,20.8058,21.0461,22716.744630884,0
+ELTK.US,D,20051101,000000,21.3825,21.5747,20.8058,21.1903,11903.112172264,0
+ELTK.US,D,20051102,000000,21.1422,21.2864,20.7097,20.8058,14440.028640135,0
+ELTK.US,D,20051103,000000,20.8058,21.1422,20.7578,20.95,9418.2243440124,0
+ELTK.US,D,20051104,000000,21.0942,21.5747,21.0461,21.4786,15734.50119388,0
+ELTK.US,D,20051107,000000,21.6227,21.6227,21.1422,21.5266,18702.214797805,0
+ELTK.US,D,20051108,000000,21.6227,21.6227,20.4214,20.5656,14813.594272606,0
+ELTK.US,D,20051109,000000,20.9019,21.2383,19.7007,20.4214,25015.369929296,0
+ELTK.US,D,20051110,000000,19.9409,20.1812,19.7007,19.7007,5664.8782818256,0
+ELTK.US,D,20051111,000000,19.7007,19.9409,17.8267,18.4514,29879.007160974,0
+ELTK.US,D,20051114,000000,18.8358,20.3734,18.7397,19.5085,15049.804296481,0
+ELTK.US,D,20051115,000000,19.9409,20.2292,19.3643,19.989,5600.3627686968,0
+ELTK.US,D,20051116,000000,20.1331,20.3734,19.3643,20.2292,7098.7875897528,0
+ELTK.US,D,20051117,000000,20.037,20.3734,19.7968,20.2773,5087.3603820436,0
+ELTK.US,D,20051118,000000,20.3253,20.5175,20.2773,20.5175,5105.0501195144,0
+ELTK.US,D,20051121,000000,20.2773,20.4214,18.8838,19.3643,28472.152745649,0
+ELTK.US,D,20051122,000000,19.6046,20.9981,19.076,20.9981,35068.343676672,0
+ELTK.US,D,20051123,000000,20.5656,20.5656,19.3163,19.5565,21039.341289536,0
+ELTK.US,D,20051125,000000,19.3643,19.7007,19.3163,19.5085,1377.7183771376,0
+ELTK.US,D,20051128,000000,19.2682,19.4604,18.7397,18.7877,11321.431981312,0
+ELTK.US,D,20051129,000000,18.4994,18.9799,18.4994,18.5955,3921.9188545556,0
+ELTK.US,D,20051130,000000,18.7397,18.7397,18.4994,18.5955,4336.0668259308,0
+ELTK.US,D,20051201,000000,17.7306,19.4124,17.7306,19.3643,11085.221957437,0
+ELTK.US,D,20051202,000000,19.4604,19.4604,19.2202,19.3643,2180.000000078,0
+ELTK.US,D,20051205,000000,19.2682,19.4124,18.7397,18.8838,10993.651551706,0
+ELTK.US,D,20051206,000000,19.2202,19.2202,17.8748,18.4514,19110.119332426,0
+ELTK.US,D,20051207,000000,18.7397,18.7397,17.9709,18.1631,9088.3627688216,0
+ELTK.US,D,20051208,000000,17.3462,18.3553,17.3462,17.9228,10356.821002757,0
+ELTK.US,D,20051209,000000,18.2592,18.9319,18.2592,18.6436,5410.97852048,0
+ELTK.US,D,20051212,000000,18.4994,19.3163,18.4994,19.076,9103.9713607076,0
+ELTK.US,D,20051213,000000,18.9799,20.9019,18.9799,20.8539,32856.08592003,0
+ELTK.US,D,20051214,000000,20.1812,20.8539,19.7968,20.0851,13301.642005249,0
+ELTK.US,D,20051215,000000,20.4214,21.3344,19.7968,20.5175,15630.44391464,0
+ELTK.US,D,20051216,000000,21.0461,21.0461,19.7007,20.1331,4999.952267482,0
+ELTK.US,D,20051219,000000,21.0461,21.5266,20.6617,20.6617,14788.620525589,0
+ELTK.US,D,20051220,000000,20.8058,21.5747,20.8058,21.4305,13890.606205748,0
+ELTK.US,D,20051221,000000,21.3825,21.3825,20.9019,21.0461,7376.6205253236,0
+ELTK.US,D,20051222,000000,21.3825,21.3825,20.3734,20.7578,8004.0859191408,0
+ELTK.US,D,20051223,000000,20.9019,21.1422,20.5656,21.1422,3054.081145694,0
+ELTK.US,D,20051227,000000,20.5175,21.0461,20.1812,20.6617,4160.2100240152,0
+ELTK.US,D,20051228,000000,20.6617,21.0461,20.2773,20.2773,1639.9427208224,0
+ELTK.US,D,20051229,000000,20.7578,21.2383,20.1812,20.9019,9506.6730313664,0
+ELTK.US,D,20051230,000000,21.1422,21.1422,20.6136,20.6617,2962.5107399628,0
+ELTK.US,D,20060103,000000,21.6227,22.5837,20.9981,22.4396,32834.23389139,0
+ELTK.US,D,20060104,000000,22.5837,24.4577,22.4396,23.4486,69682.997615858,0
+ELTK.US,D,20060105,000000,23.3525,24.2174,22.4396,23.785,32405.517900921,0
+ELTK.US,D,20060106,000000,23.9772,25.2265,23.5447,24.2655,29304.610979569,0
+ELTK.US,D,20060109,000000,24.5057,25.707,24.3135,24.9382,41892.420049232,0
+ELTK.US,D,20060110,000000,24.5538,24.9382,24.3616,24.5057,16837.508353824,0
+ELTK.US,D,20060111,000000,24.3135,24.5057,23.5447,24.3135,19071.618139107,0
+ELTK.US,D,20060112,000000,24.0252,24.746,23.833,23.9772,19952.98329427,0
+ELTK.US,D,20060113,000000,24.2655,24.2655,23.6408,23.785,7427.6085921512,0
+ELTK.US,D,20060117,000000,23.785,24.0252,23.5447,23.785,7465.0692126776,0
+ELTK.US,D,20060118,000000,23.5928,23.5928,21.6708,23.1123,20987.312649916,0
+ELTK.US,D,20060119,000000,23.785,24.2174,23.1123,23.5928,11654.41527488,0
+ELTK.US,D,20060120,000000,24.1694,24.4577,23.6889,23.785,10437.985680564,0
+ELTK.US,D,20060123,000000,24.3135,24.5057,22.7279,24.2174,15057.088306028,0
+ELTK.US,D,20060124,000000,24.1213,24.746,23.5928,24.3135,11218.415274864,0
+ELTK.US,D,20060125,000000,24.4577,24.6499,23.785,24.1213,14892.677804829,0
+ELTK.US,D,20060126,000000,24.0252,24.0252,23.5447,23.9772,11369.298329762,0
+ELTK.US,D,20060127,000000,24.1694,24.1694,23.7369,23.9291,4297.565632612,0
+ELTK.US,D,20060130,000000,24.0252,24.3135,23.8811,23.8811,12169.498807118,0
+ELTK.US,D,20060131,000000,24.0252,24.0252,23.1123,23.9772,11678.348449105,0
+ELTK.US,D,20060201,000000,24.0252,24.0252,23.3045,23.5447,4370.40572808,0
+ELTK.US,D,20060202,000000,23.5447,23.785,23.3045,23.4006,7487.9618141104,0
+ELTK.US,D,20060203,000000,23.1123,23.4486,23.0642,23.3525,1442.2338902664,0
+ELTK.US,D,20060206,000000,23.5447,23.785,22.872,22.9201,6188.2863964028,0
+ELTK.US,D,20060207,000000,22.824,22.9201,22.3915,22.872,10907.284009937,0
+ELTK.US,D,20060208,000000,22.4396,22.9201,22.1032,22.6798,12171.579952703,0
+ELTK.US,D,20060209,000000,22.7279,23.3045,22.5837,22.5837,4167.494033562,0
+ELTK.US,D,20060210,000000,22.9201,22.9201,22.3435,22.3915,1040.5727924,0
+ELTK.US,D,20060213,000000,22.1032,23.5447,20.7578,21.4786,26557.498807633,0
+ELTK.US,D,20060214,000000,21.3825,22.6318,20.8058,21.0942,11750.147971781,0
+ELTK.US,D,20060215,000000,20.6617,21.5747,20.6617,21.5747,6737.70883079,0
+ELTK.US,D,20060216,000000,21.6227,22.5357,21.6227,22.1993,8880.2482103416,0
+ELTK.US,D,20060217,000000,22.4876,22.7759,22.2474,22.3435,4495.274463168,0
+ELTK.US,D,20060221,000000,22.2954,22.5837,21.6227,21.6227,3976.0286397604,0
+ELTK.US,D,20060222,000000,21.6227,22.2474,20.95,21.7188,7127.92362794,0
+ELTK.US,D,20060223,000000,22.1993,22.2954,21.863,22.1993,8444.248210326,0
+ELTK.US,D,20060224,000000,22.3915,22.3915,21.863,21.911,7422.4057281892,0
+ELTK.US,D,20060227,000000,21.8149,22.4396,21.0461,21.7188,4772.0668259464,0
+ELTK.US,D,20060228,000000,21.4786,21.6708,21.2864,21.6227,1790.8257757204,0
+ELTK.US,D,20060301,000000,21.4786,21.7188,21.4786,21.6708,1798.1097852672,0
+ELTK.US,D,20060302,000000,22.1032,22.1032,21.2383,21.6227,5454.6825777608,0
+ELTK.US,D,20060303,000000,21.6227,22.1513,21.6227,22.0552,1043.6945107772,0
+ELTK.US,D,20060306,000000,22.1993,22.1993,21.3825,21.5266,2820.9928401964,0
+ELTK.US,D,20060307,000000,21.0461,21.5747,20.7578,21.5747,5104.009546722,0
+ELTK.US,D,20060308,000000,21.3825,21.6708,20.7578,20.95,2712.7732697868,0
+ELTK.US,D,20060309,000000,21.2864,21.2864,20.6617,21.1422,2457.8329356488,0
+ELTK.US,D,20060310,000000,20.95,21.3825,20.6617,21.3825,3867.8090693508,0
+ELTK.US,D,20060313,000000,21.3825,21.5266,20.95,21.0942,5183.0930789444,0
+ELTK.US,D,20060314,000000,21.2383,21.4305,20.9981,20.9981,7571.2076375024,0
+ELTK.US,D,20060315,000000,21.1422,22.1032,20.9981,22.0071,17869.756563885,0
+ELTK.US,D,20060316,000000,23.8811,23.8811,20.4695,20.6136,46279.47494199,0
+ELTK.US,D,20060317,000000,20.6136,21.0942,19.7487,19.9409,9342.2625301672,0
+ELTK.US,D,20060320,000000,19.7007,20.5656,18.3553,19.7968,30195.341289863,0
+ELTK.US,D,20060321,000000,19.9409,19.9409,18.7397,18.9799,4980.1813844264,0
+ELTK.US,D,20060322,000000,18.2111,19.3163,18.2111,19.2682,17569.031026882,0
+ELTK.US,D,20060323,000000,19.2682,19.4604,19.028,19.4604,6216.3818617976,0
+ELTK.US,D,20060324,000000,19.2682,19.7968,19.076,19.7968,3375.6181385456,0
+ELTK.US,D,20060327,000000,20.037,20.9019,19.9409,20.9019,13593.002387121,0
+ELTK.US,D,20060328,000000,20.7578,21.1422,20.1812,20.1812,1019.761336552,0
+ELTK.US,D,20060329,000000,20.4214,21.1422,19.7007,21.1422,12046.711217615,0
+ELTK.US,D,20060330,000000,21.1422,21.2864,20.3253,20.6617,5028.0477328768,0
+ELTK.US,D,20060331,000000,20.2773,20.9019,19.8929,20.9019,15836.477327536,0
+ELTK.US,D,20060403,000000,20.8539,20.8539,19.7007,19.9409,7808.4582341696,0
+ELTK.US,D,20060404,000000,19.7007,20.4214,19.7007,20.1331,2601.431981,0
+ELTK.US,D,20060405,000000,19.7007,20.6617,19.076,20.3253,3527.541766236,0
+ELTK.US,D,20060406,000000,20.2773,20.95,19.1241,20.6617,10114.367542128,0
+ELTK.US,D,20060407,000000,19.7007,20.4695,19.7007,20.3253,2867.8186158544,0
+ELTK.US,D,20060410,000000,20.6136,20.8058,19.7007,20.3734,7474.4343678092,0
+ELTK.US,D,20060411,000000,20.4214,20.4214,19.7487,20.3734,1312.1622912164,0
+ELTK.US,D,20060412,000000,20.1812,20.3734,19.7968,20.1812,1519.236276904,0
+ELTK.US,D,20060413,000000,20.0851,20.0851,19.7007,19.989,1500.5059666408,0
+ELTK.US,D,20060417,000000,20.3253,20.3253,19.4604,20.037,3778.3198092044,0
+ELTK.US,D,20060418,000000,19.6526,20.3734,19.5085,19.9409,4301.7279237816,0
+ELTK.US,D,20060419,000000,19.4124,20.1812,17.7787,19.7007,7945.8138427664,0
+ELTK.US,D,20060420,000000,19.7007,19.7007,18.9319,19.6526,6780.3723152784,0
+ELTK.US,D,20060421,000000,19.4604,19.5565,19.3643,19.4604,1748.162291232,0
+ELTK.US,D,20060424,000000,19.7007,19.7007,19.2202,19.5085,4792.8782817944,0
+ELTK.US,D,20060425,000000,20.7578,22.872,20.7578,20.8539,51850.7016725,0
+ELTK.US,D,20060426,000000,20.8539,21.4786,20.2773,20.3253,13726.195704548,0
+ELTK.US,D,20060427,000000,21.1422,21.1422,20.0851,20.7578,5277.7852030528,0
+ELTK.US,D,20060428,000000,20.95,21.2383,20.7097,20.9019,1731.5131265536,0
+ELTK.US,D,20060501,000000,21.2383,21.2383,20.95,20.9981,5733.556086124,0
+ELTK.US,D,20060502,000000,20.95,20.95,20.6617,20.6617,2440.143198178,0
+ELTK.US,D,20060503,000000,21.0942,21.0942,20.1812,21.0461,3562.9212411776,0
+ELTK.US,D,20060504,000000,21.1422,21.5747,21.1422,21.5747,2625.3651552252,0
+ELTK.US,D,20060505,000000,21.6227,22.0552,20.9981,22.0071,3536.9069213676,0
+ELTK.US,D,20060508,000000,22.0071,22.0552,20.6617,21.1422,8782.434367856,0
+ELTK.US,D,20060509,000000,20.7578,21.863,20.7578,21.8149,7073.8138427352,0
+ELTK.US,D,20060510,000000,22.0552,22.1032,21.2864,21.4305,2803.3031027256,0
+ELTK.US,D,20060511,000000,21.4786,21.4786,20.6617,20.6617,5287.1503581844,0
+ELTK.US,D,20060512,000000,20.95,20.95,20.2292,20.2292,4153.9665872608,0
+ELTK.US,D,20060515,000000,20.2292,20.2773,19.7487,19.7487,4332.9451075536,0
+ELTK.US,D,20060516,000000,19.7007,20.9981,19.5085,20.6136,5930.2243438876,0
+ELTK.US,D,20060517,000000,20.6617,20.6617,20.037,20.2773,2895.9140812492,0
+ELTK.US,D,20060518,000000,20.1812,20.1812,18.6436,20.1331,6526.4725539328,0
+ELTK.US,D,20060519,000000,19.5085,19.7007,19.5085,19.5565,3496.324582464,0
+ELTK.US,D,20060522,000000,19.1241,19.4604,19.028,19.3643,4396.42004789,0
+ELTK.US,D,20060523,000000,19.076,20.2773,19.076,19.989,2393.31742252,0
+ELTK.US,D,20060524,000000,19.9409,19.9409,19.2202,19.4124,4284.0381863108,0
+ELTK.US,D,20060525,000000,19.5565,20.1812,19.1241,20.037,4313.174224498,0
+ELTK.US,D,20060526,000000,20.4214,20.4214,19.9409,19.9409,3362.0906922444,0
+ELTK.US,D,20060530,000000,19.7007,19.7007,19.2202,19.4124,3502.5680192184,0
+ELTK.US,D,20060531,000000,19.1241,20.6617,19.028,20.5175,19263.083532909,0
+ELTK.US,D,20060601,000000,20.3253,21.2864,20.3253,20.7097,1668.0381862172,0
+ELTK.US,D,20060602,000000,20.6617,20.7097,20.1812,20.6617,2414.128878368,0
+ELTK.US,D,20060605,000000,20.6617,20.6617,20.037,20.1812,4983.3031028036,0
+ELTK.US,D,20060606,000000,22.824,24.2655,21.2383,21.7188,414950.25299814,0
+ELTK.US,D,20060607,000000,21.7188,21.863,20.4214,20.6136,57166.988068871,0
+ELTK.US,D,20060608,000000,21.1422,21.1422,19.2202,20.1812,40977.756564712,0
+ELTK.US,D,20060609,000000,21.1903,21.1903,19.4124,19.4124,14773.011933703,0
+ELTK.US,D,20060612,000000,19.6526,20.037,19.2202,19.2202,24727.131265801,0
+ELTK.US,D,20060613,000000,19.076,19.5565,17.9709,18.067,25942.520287324,0
+ELTK.US,D,20060614,000000,19.1721,19.3163,18.2111,18.7397,10291.264916836,0
+ELTK.US,D,20060615,000000,19.5565,19.7007,18.8838,18.8838,14442.10978572,0
+ELTK.US,D,20060616,000000,18.9799,19.3163,18.9319,19.3163,3140.4486874632,0
+ELTK.US,D,20060619,000000,19.2202,19.2202,18.4514,18.7397,3720.04773283,0
+ELTK.US,D,20060620,000000,19.028,19.028,18.2592,18.5475,8911.4653941136,0
+ELTK.US,D,20060621,000000,18.4514,19.076,18.4514,18.5955,4300.6873509892,0
+ELTK.US,D,20060622,000000,18.6436,19.028,18.3553,18.7877,4446.3675419252,0
+ELTK.US,D,20060623,000000,19.2202,19.2202,18.4033,18.8838,3594.1384249496,0
+ELTK.US,D,20060626,000000,18.8358,19.1721,18.7877,19.076,1589.9952267872,0
+ELTK.US,D,20060627,000000,18.7397,18.7397,18.3072,18.3072,4420.3532221152,0
+ELTK.US,D,20060628,000000,18.4994,18.4994,18.115,18.4514,7361.0119334376,0
+ELTK.US,D,20060629,000000,18.1631,18.6916,18.0189,18.067,5256.9737472048,0
+ELTK.US,D,20060630,000000,18.3072,18.6436,18.1631,18.6436,2512.983293646,0
+ELTK.US,D,20060703,000000,18.7397,18.7397,18.4514,18.4514,284.0763723252,0
+ELTK.US,D,20060705,000000,19.5565,19.6046,18.9319,19.2202,8615.942721072,0
+ELTK.US,D,20060706,000000,18.8358,19.5565,18.8358,19.3163,5525.441527644,0
+ELTK.US,D,20060707,000000,19.7487,19.7487,19.1241,19.2682,3361.050119452,0
+ELTK.US,D,20060710,000000,20.1812,20.2773,18.3072,18.8838,12980.105012398,0
+ELTK.US,D,20060711,000000,18.7877,18.7877,18.4033,18.5475,4516.085919016,0
+ELTK.US,D,20060712,000000,18.3072,18.7877,18.3072,18.4033,1708.6205251208,0
+ELTK.US,D,20060713,000000,18.2592,18.3072,17.3462,17.3462,16603.379475534,0
+ELTK.US,D,20060714,000000,17.2021,17.2021,15.6164,16.4813,7541.0310265228,0
+ELTK.US,D,20060717,000000,16.5774,17.4423,16.5774,17.2982,3022.863961922,0
+ELTK.US,D,20060718,000000,17.3943,17.9228,16.5294,16.7216,6285.059666096,0
+ELTK.US,D,20060719,000000,16.7216,17.3462,16.6735,17.2982,2497.37470176,0
+ELTK.US,D,20060720,000000,16.8177,17.9228,16.8177,17.7787,557.7470167264,0
+ELTK.US,D,20060721,000000,16.8657,17.6345,16.8657,17.0579,1268.4582339356,0
+ELTK.US,D,20060724,000000,17.0579,17.5384,17.0579,17.4904,3314.224343794,0
+ELTK.US,D,20060725,000000,16.9138,17.9228,16.8177,17.8748,6960.3914083636,0
+ELTK.US,D,20060726,000000,17.5384,18.1631,17.5384,18.067,3204.964200592,0
+ELTK.US,D,20060727,000000,18.115,18.115,17.7787,17.7787,468.25775658,0
+ELTK.US,D,20060728,000000,17.2982,18.1631,17.2982,18.1631,3381.8615753,0
+ELTK.US,D,20060731,000000,17.3943,17.8748,17.3943,17.7787,11119.560859586,0
+ELTK.US,D,20060801,000000,17.7787,18.2111,17.7787,18.2111,6811.5894990504,0
+ELTK.US,D,20060802,000000,18.1631,18.1631,17.2982,17.6345,6081.1073987856,0
+ELTK.US,D,20060803,000000,17.3943,17.8748,17.2501,17.8748,11413.002387043,0
+ELTK.US,D,20060804,000000,18.0189,18.4033,18.0189,18.0189,6107.1217185956,0
+ELTK.US,D,20060807,000000,18.1631,18.2111,17.3462,17.3462,1790.8257757204,0
+ELTK.US,D,20060808,000000,17.7306,17.7306,17.5384,17.7306,332.983293568,0
+ELTK.US,D,20060809,000000,17.7306,17.7306,17.154,17.2982,4474.46300732,0
+ELTK.US,D,20060810,000000,17.2982,17.2982,16.9138,17.2982,2284.057279318,0
+ELTK.US,D,20060811,000000,17.154,17.6345,17.0579,17.2021,2310.071599128,0
+ELTK.US,D,20060814,000000,16.7216,17.8267,16.7216,17.4423,11532.668258169,0
+ELTK.US,D,20060815,000000,17.4423,17.8267,16.9138,16.9138,14665.832936086,0
+ELTK.US,D,20060816,000000,16.9138,17.2021,15.6164,16.145,41293.050120809,0
+ELTK.US,D,20060817,000000,16.145,16.2891,15.5683,15.6164,9906.252983648,0
+ELTK.US,D,20060818,000000,16.6255,16.6255,14.9437,15.7125,7803.2553702076,0
+ELTK.US,D,20060821,000000,16.6255,16.6255,15.7606,15.7606,3665.9379476252,0
+ELTK.US,D,20060822,000000,15.0878,15.4242,13.7905,14.9917,20370.252984022,0
+ELTK.US,D,20060823,000000,15.4722,15.4722,14.6554,14.8956,5822.004773478,0
+ELTK.US,D,20060824,000000,14.8956,14.8956,14.4151,14.6554,6312.1145586984,0
+ELTK.US,D,20060825,000000,14.9437,15.0878,14.7515,14.9437,1893.842482168,0
+ELTK.US,D,20060828,000000,14.7995,14.9917,14.6554,14.6554,624.34367544,0
+ELTK.US,D,20060829,000000,14.7034,15.232,14.7034,15.1359,2400.6014320668,0
+ELTK.US,D,20060830,000000,15.1359,15.3761,14.4632,15.0878,1755.4463007788,0
+ELTK.US,D,20060831,000000,15.0878,15.3761,14.9917,15.1359,2930.2529833984,0
+ELTK.US,D,20060901,000000,15.1839,15.3281,15.1839,15.28,1352.74463012,0
+ELTK.US,D,20060905,000000,17.0579,17.0579,16.0969,16.4333,16826.062053108,0
+ELTK.US,D,20060906,000000,16.5774,16.6735,16.193,16.193,7172.6682580132,0
+ELTK.US,D,20060907,000000,16.193,16.2891,15.8086,16.0969,48362.701672375,0
+ELTK.US,D,20060908,000000,16.193,16.5774,15.9528,16.145,2930.2529833984,0
+ELTK.US,D,20060911,000000,16.0969,16.3372,15.8567,16.0489,4516.085919016,0
+ELTK.US,D,20060912,000000,15.9047,16.0489,15.6164,15.7125,6893.79474965,0
+ELTK.US,D,20060913,000000,16.0008,16.2411,16.0008,16.145,973.9761336864,0
+ELTK.US,D,20060914,000000,16.145,16.145,15.8567,16.0969,4893.8138426572,0
+ELTK.US,D,20060915,000000,16.3372,16.6255,16.0969,16.2411,1935.465393864,0
+ELTK.US,D,20060918,000000,16.5774,17.7787,16.5774,17.6826,16445.21241109,0
+ELTK.US,D,20060919,000000,19.2202,19.2202,17.7306,18.1631,22796.868735899,0
+ELTK.US,D,20060920,000000,18.5955,18.7397,17.3462,17.6345,8377.6515516124,0
+ELTK.US,D,20060921,000000,17.7787,18.4994,17.106,18.4514,7710.644391684,0
+ELTK.US,D,20060922,000000,18.3072,18.8358,18.2592,18.4994,3317.3460621712,0
+ELTK.US,D,20060925,000000,18.8358,19.4604,18.4033,19.4124,13325.575179474,0
+ELTK.US,D,20060926,000000,19.7007,20.1812,18.5475,20.1812,19211.054893289,0
+ELTK.US,D,20060927,000000,19.4604,20.4214,19.4604,19.989,11535.789976546,0
+ELTK.US,D,20060928,000000,19.989,20.2773,19.9409,20.1331,6397.4415276752,0
+ELTK.US,D,20060929,000000,19.9409,20.1812,19.7968,19.7968,3527.541766236,0
+ELTK.US,D,20061002,000000,19.8929,20.2773,19.8929,19.9409,878.2434367856,0
+ELTK.US,D,20061003,000000,19.3163,19.7007,18.8838,19.028,5179.9713605672,0
+ELTK.US,D,20061004,000000,18.5475,19.3643,18.5475,19.3643,3319.427207756,0
+ELTK.US,D,20061005,000000,18.9799,20.2773,18.9799,20.1331,4794.9594273792,0
+ELTK.US,D,20061006,000000,20.2773,20.2773,20.0851,20.1812,1211.2267303536,0
+ELTK.US,D,20061009,000000,19.9409,20.1812,19.3643,19.6526,4524.4105013552,0
+ELTK.US,D,20061010,000000,19.8929,19.9409,19.5565,19.5565,457.852028656,0
+ELTK.US,D,20061011,000000,19.8929,19.8929,19.6526,19.7007,1943.7899762032,0
+ELTK.US,D,20061012,000000,19.7007,19.9409,19.7007,19.8448,3401.6324583556,0
+ELTK.US,D,20061013,000000,19.7487,19.9409,19.7007,19.8929,2039.522673104,0
+ELTK.US,D,20061016,000000,19.989,20.1331,19.4604,19.8929,4007.2458235324,0
+ELTK.US,D,20061017,000000,19.076,21.5266,19.076,20.7578,11212.17183811,0
+ELTK.US,D,20061018,000000,17.3943,20.7578,17.3943,19.9409,3071.7708831648,0
+ELTK.US,D,20061019,000000,20.5175,20.7578,20.3253,20.3253,2830.357995328,0
+ELTK.US,D,20061020,000000,19.4124,20.6136,19.4124,19.8448,882.4057279552,0
+ELTK.US,D,20061023,000000,20.4214,21.3825,20.1331,21.1422,9890.644391762,0
+ELTK.US,D,20061024,000000,21.2864,21.5266,20.6617,21.2864,7169.546539636,0
+ELTK.US,D,20061025,000000,21.3344,21.5747,21.1422,21.1422,3739.8186158856,0
+ELTK.US,D,20061026,000000,20.9981,21.3825,20.9019,20.9019,2363.1408115404,0
+ELTK.US,D,20061027,000000,20.9019,20.9019,20.4214,20.5175,4661.766109952,0
+ELTK.US,D,20061030,000000,20.2773,20.6617,19.5565,19.8448,4097.7756564712,0
+ELTK.US,D,20061031,000000,19.7487,19.8448,19.5085,19.6526,6817.8329358048,0
+ELTK.US,D,20061101,000000,19.6526,19.9409,19.3643,19.6046,3328.7923628876,0
+ELTK.US,D,20061102,000000,19.6046,19.7487,19.3643,19.4124,5191.4176612836,0
+ELTK.US,D,20061103,000000,19.7968,19.7968,19.4124,19.4604,707.589498832,0
+ELTK.US,D,20061106,000000,19.4604,19.4604,19.1721,19.3163,9012.4009549764,0
+ELTK.US,D,20061107,000000,18.7877,19.3163,18.5955,19.2202,6402.6443916372,0
+ELTK.US,D,20061108,000000,19.7007,19.7007,18.4033,18.8838,12275.637231943,0
+ELTK.US,D,20061109,000000,18.8358,18.8358,18.2592,18.4514,5111.2935562688,0
+ELTK.US,D,20061110,000000,18.5955,19.076,18.3553,18.8838,7154.9785205424,0
+ELTK.US,D,20061113,000000,19.7007,19.7007,17.6345,18.7877,27430.539380456,0
+ELTK.US,D,20061114,000000,18.7877,18.9319,18.4514,18.4994,5112.3341290612,0
+ELTK.US,D,20061115,000000,18.4514,18.4994,17.7787,18.3072,4982.2625300112,0
+ELTK.US,D,20061116,000000,18.2592,18.3072,17.8748,17.8748,5812.6396183464,0
+ELTK.US,D,20061117,000000,17.9228,17.9228,17.0579,17.154,7060.286396434,0
+ELTK.US,D,20061120,000000,17.4904,18.4994,17.4423,17.9228,10120.610978882,0
+ELTK.US,D,20061121,000000,18.4514,19.6046,17.6345,19.1241,10116.448687713,0
+ELTK.US,D,20061122,000000,19.5085,19.6526,18.7397,18.9799,5715.8663486532,0
+ELTK.US,D,20061124,000000,19.2682,19.7968,19.076,19.076,7722.0906924004,0
+ELTK.US,D,20061127,000000,19.076,19.076,18.3553,19.076,4358.9594273636,0
+ELTK.US,D,20061128,000000,21.6227,21.6227,18.3553,19.076,7224.6968976332,0
+ELTK.US,D,20061129,000000,19.1721,19.1721,18.6436,18.9319,4491.1121719984,0
+ELTK.US,D,20061130,000000,18.7397,19.1241,18.7397,19.028,1921.9379475628,0
+ELTK.US,D,20061201,000000,19.1721,19.1721,18.8358,18.8838,2419.33174233,0
+ELTK.US,D,20061204,000000,17.6345,19.1721,17.6345,19.1721,3891.742243576,0
+ELTK.US,D,20061205,000000,22.3915,22.3915,18.8838,19.7007,2837.6420048748,0
+ELTK.US,D,20061206,000000,20.1812,20.1812,19.3643,19.6526,4904.2195705812,0
+ELTK.US,D,20061207,000000,19.7007,19.7968,19.6526,19.7487,987.5035799876,0
+ELTK.US,D,20061208,000000,19.9409,19.9409,19.2682,19.4124,966.6921241396,0
+ELTK.US,D,20061211,000000,19.2682,19.4604,19.2682,19.2682,1603.5226730884,0
+ELTK.US,D,20061212,000000,19.4124,19.4124,19.1721,19.2202,1648.2673031616,0
+ELTK.US,D,20061214,000000,19.1721,19.2202,19.076,19.1721,1843.8949881328,0
+ELTK.US,D,20061215,000000,19.076,19.1241,18.9799,18.9799,1982.291169522,0
+ELTK.US,D,20061218,000000,19.2202,19.2202,18.5475,19.028,3603.5035800812,0
+ELTK.US,D,20061219,000000,18.8358,19.1721,18.7397,18.7397,1238.281622956,0
+ELTK.US,D,20061220,000000,18.6916,18.9799,18.5475,18.8358,1613.9284010124,0
+ELTK.US,D,20061221,000000,18.6436,18.7397,18.4994,18.7397,832.45823392,0
+ELTK.US,D,20061222,000000,18.7877,19.1721,18.5955,18.6436,815.8090692416,0
+ELTK.US,D,20061226,000000,19.1721,19.2202,18.7877,18.7877,5256.9737472048,0
+ELTK.US,D,20061227,000000,18.6436,18.9799,18.6436,18.7877,927.1503580284,0
+ELTK.US,D,20061228,000000,18.5955,19.028,18.4514,18.5955,3863.6467781812,0
+ELTK.US,D,20061229,000000,18.5955,19.1721,18.4994,18.8358,4832.4200479056,0
+ELTK.US,D,20070103,000000,19.2202,19.2202,18.7397,18.9799,2442.2243437628,0
+ELTK.US,D,20070104,000000,19.2202,19.2202,19.028,19.1721,3649.2887829468,0
+ELTK.US,D,20070105,000000,19.2202,19.2202,18.6436,18.9319,1714.8639618752,0
+ELTK.US,D,20070108,000000,19.7007,20.0851,19.2202,19.5565,9344.343675752,0
+ELTK.US,D,20070109,000000,20.1812,20.6617,19.9409,20.6617,8546.2243439812,0
+ELTK.US,D,20070110,000000,20.5656,20.6617,20.2773,20.6136,6699.2076374712,0
+ELTK.US,D,20070111,000000,20.6617,20.6617,20.2292,20.3734,4172.696897524,0
+ELTK.US,D,20070112,000000,20.0851,20.2773,19.7968,19.9409,2101.957040648,0
+ELTK.US,D,20070116,000000,19.7007,20.3253,19.7007,19.7968,1731.5131265536,0
+ELTK.US,D,20070117,000000,19.7968,20.1812,19.7007,20.0851,2268.448687432,0
+ELTK.US,D,20070118,000000,19.8929,19.9409,19.2682,19.6046,1488.019093132,0
+ELTK.US,D,20070119,000000,19.9409,19.9409,19.2202,19.2202,2338.1670645228,0
+ELTK.US,D,20070122,000000,19.2202,19.8448,18.7397,19.7968,7080.0572794896,0
+ELTK.US,D,20070123,000000,20.3253,20.3253,19.8448,19.989,749.212410528,0
+ELTK.US,D,20070124,000000,20.1331,20.3734,19.989,20.2773,2674.272076468,0
+ELTK.US,D,20070125,000000,20.3734,20.3734,19.7487,19.8929,1664.91646784,0
+ELTK.US,D,20070126,000000,20.3734,20.3734,19.8448,19.989,645.155131288,0
+ELTK.US,D,20070129,000000,20.0851,20.5656,20.037,20.3253,3927.1217185176,0
+ELTK.US,D,20070130,000000,20.3734,20.6136,20.3734,20.6136,3227.8568020248,0
+ELTK.US,D,20070131,000000,20.4695,20.6136,20.0851,20.4214,2093.6324583088,0
+ELTK.US,D,20070201,000000,20.2773,20.3253,20.037,20.037,3244.5059667032,0
+ELTK.US,D,20070202,000000,20.4695,21.3825,20.1812,21.0942,18192.334129529,0
+ELTK.US,D,20070205,000000,20.9981,21.3344,20.7097,20.9019,7049.88066851,0
+ELTK.US,D,20070206,000000,20.7578,20.7578,20.5175,20.5175,602.4916467996,0
+ELTK.US,D,20070207,000000,20.5656,21.3825,20.5656,21.3825,7472.3532222244,0
+ELTK.US,D,20070208,000000,21.5266,21.5266,21.2383,21.3825,7805.3365157924,0
+ELTK.US,D,20070209,000000,20.9981,21.3344,20.5656,21.1422,3553.556086046,0
+ELTK.US,D,20070212,000000,21.3825,21.3825,20.9019,20.9019,2595.1885442456,0
+ELTK.US,D,20070213,000000,21.1903,21.1903,20.8539,21.0461,1061.384248248,0
+ELTK.US,D,20070214,000000,21.3344,21.6227,20.9981,20.9981,3787.684964336,0
+ELTK.US,D,20070215,000000,20.8058,21.1422,20.7097,20.8058,2033.2792363496,0
+ELTK.US,D,20070216,000000,20.7097,20.9019,20.7097,20.9019,2343.3699284848,0
+ELTK.US,D,20070220,000000,20.9019,20.9019,20.6136,20.9019,5474.4534608164,0
+ELTK.US,D,20070221,000000,20.9981,21.1422,20.5656,20.9019,3933.365155272,0
+ELTK.US,D,20070222,000000,20.7097,20.7097,20.4695,20.4695,2056.1718377824,0
+ELTK.US,D,20070223,000000,20.7578,20.7578,20.4214,20.6136,1728.3914081764,0
+ELTK.US,D,20070226,000000,20.7578,20.9019,20.3734,20.4695,1800.190930852,0
+ELTK.US,D,20070227,000000,20.9019,20.9019,19.076,19.1241,4582.6825777296,0
+ELTK.US,D,20070228,000000,19.6046,20.1812,18.9799,19.1721,10659.627685346,0
+ELTK.US,D,20070301,000000,19.2202,19.2202,18.8358,19.1241,4053.031026398,0
+ELTK.US,D,20070302,000000,18.8838,19.2202,18.5475,18.7877,2957.3078760008,0
+ELTK.US,D,20070305,000000,18.3553,18.5475,17.7787,18.2592,9147.6754179884,0
+ELTK.US,D,20070306,000000,19.2202,19.2202,18.5475,18.5475,3288.210023984,0
+ELTK.US,D,20070307,000000,18.7397,19.2202,18.7397,19.1241,2459.9140812336,0
+ELTK.US,D,20070308,000000,19.076,19.7007,18.115,19.2202,3492.1622912944,0
+ELTK.US,D,20070309,000000,19.6526,19.6526,18.8358,18.8358,3494.2434368792,0
+ELTK.US,D,20070312,000000,19.5565,19.6526,19.076,19.5565,7150.8162293728,0
+ELTK.US,D,20070313,000000,19.6526,20.0851,19.4604,19.6046,4099.856802056,0
+ELTK.US,D,20070314,000000,20.4695,20.7097,19.9409,20.5175,7973.9093081612,0
+ELTK.US,D,20070315,000000,20.8058,21.5747,20.5656,21.0942,24422.243437628,0
+ELTK.US,D,20070316,000000,21.3344,21.3344,20.6617,21.0461,3209.1264917616,0
+ELTK.US,D,20070319,000000,21.2383,21.5266,20.7578,20.95,3578.5298330636,0
+ELTK.US,D,20070320,000000,21.3825,21.5266,20.95,21.1422,6246.5584727772,0
+ELTK.US,D,20070321,000000,21.3825,21.3825,20.9981,21.0942,634.749403364,0
+ELTK.US,D,20070322,000000,21.2864,21.5266,20.9981,21.1422,1896.9642005452,0
+ELTK.US,D,20070323,000000,21.3344,21.3825,21.1422,21.1422,1082.195704096,0
+ELTK.US,D,20070326,000000,21.3825,21.5266,20.7097,21.0942,3955.2171839124,0
+ELTK.US,D,20070327,000000,21.6227,21.863,18.6436,20.4214,31602.195705188,0
+ELTK.US,D,20070328,000000,20.4214,20.9981,19.8929,20.6136,9372.4391411468,0
+ELTK.US,D,20070329,000000,20.95,20.95,20.4695,20.7097,8880.2482103416,0
+ELTK.US,D,20070330,000000,20.7578,20.9019,20.037,20.6136,3956.2577567048,0
+ELTK.US,D,20070402,000000,20.6617,20.6617,19.8448,19.9409,4417.231503738,0
+ELTK.US,D,20070403,000000,20.4214,20.4214,19.9409,20.037,1437.0310263044,0
+ELTK.US,D,20070404,000000,19.8929,20.1331,19.7007,19.989,3013.4988067904,0
+ELTK.US,D,20070405,000000,20.1812,20.1812,19.7487,19.7968,3090.501193428,0
+ELTK.US,D,20070409,000000,19.7487,19.9409,19.7007,19.8448,3828.2673032396,0
+ELTK.US,D,20070410,000000,19.8448,20.6617,19.8448,20.5175,2027.0357995952,0
+ELTK.US,D,20070411,000000,20.3734,20.8539,19.989,19.989,2240.3532220372,0
+ELTK.US,D,20070412,000000,20.2773,20.2773,19.989,19.989,770.023866376,0
+ELTK.US,D,20070413,000000,20.1331,20.1812,19.989,20.0851,1916.7350836008,0
+ELTK.US,D,20070416,000000,20.4214,20.6617,20.0851,20.1812,6318.3579954528,0
+ELTK.US,D,20070417,000000,20.1812,20.6617,20.1812,20.2773,7030.1097854544,0
+ELTK.US,D,20070418,000000,20.2292,21.0942,20.0851,20.95,10961.393795142,0
+ELTK.US,D,20070419,000000,20.7578,20.95,20.5656,20.95,3121.7183772,0
+ELTK.US,D,20070420,000000,20.95,21.5266,20.8539,21.1422,6234.0715992684,0
+ELTK.US,D,20070423,000000,21.3825,21.3825,20.9981,21.0942,2996.849642112,0
+ELTK.US,D,20070424,000000,20.8058,21.5266,20.5175,21.4786,9266.300716322,0
+ELTK.US,D,20070425,000000,22.2954,22.2954,21.1422,21.5266,18919.694511417,0
+ELTK.US,D,20070426,000000,21.911,21.911,21.3825,21.6227,9345.3842485444,0
+ELTK.US,D,20070427,000000,22.0071,22.0071,21.0461,21.4786,3403.7136039404,0
+ELTK.US,D,20070430,000000,21.3825,21.4305,21.2864,21.2864,343.389021492,0
+ELTK.US,D,20070501,000000,21.1903,22.0071,20.8539,22.0071,12796.964200935,0
+ELTK.US,D,20070502,000000,22.0071,22.1032,21.3344,21.5266,4779.3508354932,0
+ELTK.US,D,20070503,000000,21.6227,21.9591,21.5266,21.5266,4355.8377089864,0
+ELTK.US,D,20070504,000000,21.6708,21.7188,21.0942,21.5747,5130.023866532,0
+ELTK.US,D,20070507,000000,21.4786,21.5747,21.4786,21.4786,4192.4677805796,0
+ELTK.US,D,20070508,000000,21.2383,21.5747,21.0942,21.1422,2799.140811556,0
+ELTK.US,D,20070509,000000,21.1422,21.6227,20.9019,21.5747,4193.508353372,0
+ELTK.US,D,20070510,000000,21.6227,21.6227,21.1903,21.5266,926.109785236,0
+ELTK.US,D,20070511,000000,21.5266,21.5747,21.1903,21.3344,1137.3460620932,0
+ELTK.US,D,20070514,000000,21.1422,21.4786,20.9981,21.1422,3712.7637232832,0
+ELTK.US,D,20070515,000000,21.1422,21.4786,20.6617,21.2383,5416.181384442,0
+ELTK.US,D,20070516,000000,21.1903,21.3344,21.1903,21.3344,478.663484504,0
+ELTK.US,D,20070517,000000,21.1422,21.5747,21.0942,21.3344,5523.3603820592,0
+ELTK.US,D,20070518,000000,21.3825,21.4786,20.95,21.4786,3381.8615753,0
+ELTK.US,D,20070521,000000,21.4786,21.6227,21.1422,21.6227,4013.4892602868,0
+ELTK.US,D,20070522,000000,21.5747,22.4876,21.5747,22.4396,4106.1002388104,0
+ELTK.US,D,20070523,000000,22.4396,22.5837,22.1993,22.1993,1348.5823389504,0
+ELTK.US,D,20070524,000000,21.9591,22.1993,21.7669,21.911,1342.338902196,0
+ELTK.US,D,20070525,000000,21.863,22.1032,21.863,21.911,586.8830549136,0
+ELTK.US,D,20070529,000000,20.6136,21.7669,20.6136,21.4305,7964.5441530296,0
+ELTK.US,D,20070530,000000,21.1422,21.3344,20.95,21.3344,6805.346062296,0
+ELTK.US,D,20070531,000000,21.5266,21.5266,20.9019,21.3825,2425.5751790844,0
+ELTK.US,D,20070601,000000,21.3344,21.9591,21.0942,21.9591,4186.2243438252,0
+ELTK.US,D,20070604,000000,22.0071,23.6408,21.4786,21.8149,35411.732698164,0
+ELTK.US,D,20070605,000000,22.3915,22.7759,20.3253,20.95,16230.854415855,0
+ELTK.US,D,20070606,000000,21.1422,21.1903,20.4214,21.0942,5201.8233892076,0
+ELTK.US,D,20070607,000000,20.1812,20.95,20.1812,20.3734,8192.4295945652,0
+ELTK.US,D,20070608,000000,20.3253,21.6227,20.3253,21.3344,7341.241050382,0
+ELTK.US,D,20070611,000000,21.1422,21.5266,20.3734,20.6617,6109.2028641804,0
+ELTK.US,D,20070612,000000,20.8539,21.2383,20.8058,21.1422,4687.780429762,0
+ELTK.US,D,20070613,000000,21.6227,21.6227,21.1422,21.1422,3078.0143199192,0
+ELTK.US,D,20070614,000000,21.1422,21.1422,20.9019,20.95,3987.4749404768,0
+ELTK.US,D,20070615,000000,20.8058,21.2383,20.8058,20.8539,1343.3794749884,0
+ELTK.US,D,20070618,000000,20.4695,20.9019,20.1812,20.7097,5572.267303302,0
+ELTK.US,D,20070619,000000,20.4695,20.6136,20.1812,20.3734,5598.281623112,0
+ELTK.US,D,20070620,000000,20.1812,20.3734,20.0851,20.3253,9106.0525062924,0
+ELTK.US,D,20070621,000000,20.1812,20.9019,20.1812,20.6617,3968.7446302136,0
+ELTK.US,D,20070622,000000,20.6136,20.9019,20.6136,20.9019,1768.97374708,0
+ELTK.US,D,20070625,000000,20.8058,21.1422,20.8058,20.95,3985.393794892,0
+ELTK.US,D,20070626,000000,20.9019,20.9019,20.2292,20.5175,3168.544152858,0
+ELTK.US,D,20070627,000000,20.7578,20.8058,20.3253,20.7578,6987.446300966,0
+ELTK.US,D,20070628,000000,20.6617,20.6617,20.4214,20.6617,1810.596658776,0
+ELTK.US,D,20070629,000000,20.8058,20.9019,20.5656,20.8539,2094.6730311012,0
+ELTK.US,D,20070702,000000,20.9019,20.9019,20.5175,20.5656,875.1217184084,0
+ELTK.US,D,20070703,000000,20.7578,20.7578,19.989,20.1331,9521.24105046,0
+ELTK.US,D,20070705,000000,19.9409,19.9409,17.3943,17.4423,55871.474942333,0
+ELTK.US,D,20070706,000000,16.8177,17.154,15.9528,16.4333,29275.474941382,0
+ELTK.US,D,20070709,000000,16.6735,16.9138,15.8567,16.3372,14878.109785735,0
+ELTK.US,D,20070710,000000,16.0969,16.8657,16.0969,16.6255,3651.3699285316,0
+ELTK.US,D,20070711,000000,16.8177,17.2982,16.8177,17.106,11975.952267732,0
+ELTK.US,D,20070712,000000,17.0099,17.106,16.8177,16.8177,8515.0071602092,0
+ELTK.US,D,20070713,000000,16.193,16.2411,14.8476,15.1359,63457.250598929,0
+ELTK.US,D,20070716,000000,14.7995,15.232,14.5593,14.6073,28156.859189552,0
+ELTK.US,D,20070717,000000,14.5593,15.5683,14.5112,15.0398,6028.0381863732,0
+ELTK.US,D,20070718,000000,15.0398,15.1839,14.4151,14.6073,7275.6849644608,0
+ELTK.US,D,20070719,000000,14.7515,15.0878,14.5593,14.8956,3264.2768497588,0
+ELTK.US,D,20070720,000000,14.7515,14.8956,14.4632,14.5112,5007.2362770288,0
+ELTK.US,D,20070723,000000,14.8956,15.0878,14.6554,14.8476,11714.768496839,0
+ELTK.US,D,20070724,000000,14.8956,15.0398,14.7995,14.8476,3966.6634846288,0
+ELTK.US,D,20070725,000000,14.8956,14.8956,14.6554,14.7995,2523.38902157,0
+ELTK.US,D,20070726,000000,15.28,15.28,14.4151,14.4151,2550.4439141724,0
+ELTK.US,D,20070727,000000,14.6554,14.6554,14.0788,14.319,9411.980907258,0
+ELTK.US,D,20070730,000000,14.3671,14.6073,13.6944,13.9346,5515.03579972,0
+ELTK.US,D,20070731,000000,13.9827,14.0307,13.2139,13.2139,22726.109786016,0
+ELTK.US,D,20070801,000000,13.1178,13.358,12.7814,13.0217,9731.4367545248,0
+ELTK.US,D,20070802,000000,13.1178,13.358,12.7334,13.1658,3688.830549058,0
+ELTK.US,D,20070803,000000,13.358,13.358,12.5412,12.5412,6280.8973749264,0
+ELTK.US,D,20070806,000000,12.349,12.349,11.388,12.0126,6786.6157520328,0
+ELTK.US,D,20070807,000000,12.1568,12.5892,11.9165,12.1568,5131.0644393244,0
+ELTK.US,D,20070808,000000,12.349,13.0217,12.349,12.5412,30883.15990564,0
+ELTK.US,D,20070809,000000,12.6373,14.1268,12.5412,13.9827,19475.360382558,0
+ELTK.US,D,20070810,000000,14.319,14.319,12.9256,13.5983,3222.6539380628,0
+ELTK.US,D,20070813,000000,13.1178,13.8866,12.8775,12.8775,5192.458234076,0
+ELTK.US,D,20070814,000000,13.7905,13.7905,12.349,12.7814,3671.1408115872,0
+ELTK.US,D,20070815,000000,12.349,12.9256,11.8204,11.8204,5904.2100240776,0
+ELTK.US,D,20070816,000000,11.9165,12.1568,11.2919,11.8685,4640.954654104,0
+ELTK.US,D,20070817,000000,11.7724,12.4931,11.6282,11.9646,935.4749403676,0
+ELTK.US,D,20070820,000000,11.2919,12.9736,11.2919,12.9256,3140.4486874632,0
+ELTK.US,D,20070821,000000,13.0697,13.0697,12.7334,12.7814,1238.281622956,0
+ELTK.US,D,20070822,000000,12.7334,12.9736,12.7334,12.9256,901.1360382184,0
+ELTK.US,D,20070823,000000,12.9256,13.1658,12.8775,12.9736,1766.8926014952,0
+ELTK.US,D,20070824,000000,13.2139,13.2139,12.9736,13.1178,249.737470176,0
+ELTK.US,D,20070827,000000,13.2139,13.4541,12.5892,12.8775,1397.4892601932,0
+ELTK.US,D,20070828,000000,12.7334,13.4061,12.6853,12.7814,1593.1169451644,0
+ELTK.US,D,20070829,000000,12.6373,12.7334,11.9165,12.349,5080.0763724968,0
+ELTK.US,D,20070830,000000,12.397,12.5892,12.397,12.4931,114.463007164,0
+ELTK.US,D,20070831,000000,13.4061,13.4061,12.7334,12.7814,2749.1933175208,0
+ELTK.US,D,20070904,000000,12.9736,13.358,12.9736,13.0697,2798.1002387636,0
+ELTK.US,D,20070905,000000,13.2139,13.8385,13.0217,13.5502,2466.157517988,0
+ELTK.US,D,20070906,000000,13.9346,13.9346,13.31,13.4061,351.7136038312,0
+ELTK.US,D,20070907,000000,13.8385,13.8385,13.358,13.6944,588.9642004984,0
+ELTK.US,D,20070910,000000,13.8866,13.9346,13.6463,13.6944,2788.735083632,0
+ELTK.US,D,20070911,000000,13.6944,13.7424,13.4061,13.6944,1146.7112172248,0
+ELTK.US,D,20070912,000000,13.8866,15.0398,13.8866,14.6554,5754.367541972,0
+ELTK.US,D,20070913,000000,14.9917,14.9917,14.6554,14.9917,420.3914081296,0
+ELTK.US,D,20070914,000000,14.9917,15.0398,14.7034,15.0398,1697.1742244044,0
+ELTK.US,D,20070917,000000,15.3281,15.3281,14.7995,14.8476,2416.2100239528,0
+ELTK.US,D,20070918,000000,15.28,15.6164,14.7515,15.5203,2297.5847256192,0
+ELTK.US,D,20070919,000000,15.5683,16.2411,15.4722,16.0489,4627.4272078028,0
+ELTK.US,D,20070920,000000,15.8567,16.2891,15.6164,16.0969,4294.4439142348,0
+ELTK.US,D,20070921,000000,16.193,16.2411,15.9528,15.9528,395.417661112,0
+ELTK.US,D,20070924,000000,16.145,16.145,15.3761,15.6164,2165.4319809844,0
+ELTK.US,D,20070925,000000,15.6164,15.8567,15.6164,15.8086,2840.763723252,0
+ELTK.US,D,20070926,000000,15.4242,15.8086,15.3761,15.5683,551.503579972,0
+ELTK.US,D,20070927,000000,15.1839,15.8086,15.1359,15.3761,1786.6634845508,0
+ELTK.US,D,20070928,000000,15.3761,15.7606,15.232,15.3281,697.183770908,0
+ELTK.US,D,20071001,000000,15.0878,15.5203,15.0878,15.232,2366.2625299176,0
+ELTK.US,D,20071002,000000,15.0878,15.5203,15.0878,15.5203,1407.8949881172,0
+ELTK.US,D,20071003,000000,15.3281,15.4722,15.1839,15.3761,1319.4463007632,0
+ELTK.US,D,20071004,000000,14.8956,15.5203,14.8476,15.5203,728.40095468,0
+ELTK.US,D,20071005,000000,15.1359,15.4242,14.8956,15.232,1466.1670644916,0
+ELTK.US,D,20071008,000000,14.7515,15.1839,14.2229,14.9917,3090.501193428,0
+ELTK.US,D,20071009,000000,14.5593,15.4722,14.5593,15.4242,1113.412887868,0
+ELTK.US,D,20071010,000000,15.1839,15.3761,15.1359,15.232,1302.7971360848,0
+ELTK.US,D,20071011,000000,15.28,15.3761,14.8956,14.9437,1571.264916524,0
+ELTK.US,D,20071012,000000,14.9917,15.1359,14.271,15.1359,4005.1646779476,0
+ELTK.US,D,20071015,000000,14.4632,15.8567,14.0788,15.6164,7674.22434395,0
+ELTK.US,D,20071016,000000,15.6644,16.193,15.6164,15.9047,3106.109785314,0
+ELTK.US,D,20071017,000000,17.2982,19.4124,16.9138,17.8267,37743.656325933,0
+ELTK.US,D,20071018,000000,17.7787,17.7787,14.4632,16.8177,12276.677804735,0
+ELTK.US,D,20071019,000000,16.6255,17.6826,16.2891,17.2982,2381.8711218036,0
+ELTK.US,D,20071022,000000,15.7606,17.5865,15.7606,17.154,4710.6730311948,0
+ELTK.US,D,20071023,000000,17.5384,17.5384,16.8657,17.154,1209.1455847688,0
+ELTK.US,D,20071024,000000,16.8177,17.3943,16.5294,17.2982,1406.8544153248,0
+ELTK.US,D,20071025,000000,17.106,17.2501,17.106,17.2501,83.245823392,0
+ELTK.US,D,20071026,000000,17.2501,17.2501,16.6735,17.2501,395.417661112,0
+ELTK.US,D,20071029,000000,17.2021,17.2021,16.5774,16.9618,844.9451074288,0
+ELTK.US,D,20071031,000000,17.106,17.106,17.0579,17.0579,62.434367544,0
+ELTK.US,D,20071101,000000,16.5294,16.9138,16.5294,16.6255,492.1909308052,0
+ELTK.US,D,20071102,000000,16.5294,16.5774,16.5294,16.5294,301.766109796,0
+ELTK.US,D,20071105,000000,15.8567,16.3372,15.0398,15.5203,3834.510739994,0
+ELTK.US,D,20071106,000000,15.1359,16.0969,15.1359,15.8567,3254.9116946272,0
+ELTK.US,D,20071107,000000,15.4722,16.0969,15.4722,15.9047,980.2195704408,0
+ELTK.US,D,20071108,000000,14.9917,15.9047,14.9917,15.6644,2269.4892602244,0
+ELTK.US,D,20071109,000000,15.3761,15.4722,14.9917,15.232,1087.398568058,0
+ELTK.US,D,20071112,000000,14.9917,15.0398,13.5022,13.9827,7071.7326971504,0
+ELTK.US,D,20071113,000000,14.1268,14.8956,14.1268,14.7515,2081.1455848,0
+ELTK.US,D,20071114,000000,15.4242,15.4242,14.9917,14.9917,499.474940352,0
+ELTK.US,D,20071115,000000,14.8956,14.8956,14.1749,14.4151,936.51551316,0
+ELTK.US,D,20071116,000000,14.1268,14.319,14.1268,14.319,896.9737470488,0
+ELTK.US,D,20071119,000000,14.0788,14.1749,13.4541,14.1749,4172.696897524,0
+ELTK.US,D,20071120,000000,14.2229,14.4151,13.6944,13.9346,1523.3985680736,0
+ELTK.US,D,20071121,000000,13.9346,14.6554,13.9346,14.6554,1780.4200477964,0
+ELTK.US,D,20071123,000000,14.2229,14.7515,13.6944,14.7515,1665.9570406324,0
+ELTK.US,D,20071126,000000,14.8956,14.8956,13.5022,14.1268,1554.6157518456,0
+ELTK.US,D,20071127,000000,14.1268,14.6554,13.8866,14.4151,1088.4391408504,0
+ELTK.US,D,20071128,000000,14.3671,14.4151,14.1268,14.4151,1040.5727924,0
+ELTK.US,D,20071129,000000,14.0307,14.4151,13.9346,14.4151,2559.809069304,0
+ELTK.US,D,20071130,000000,14.5112,14.5112,13.8385,14.2229,2164.391408192,0
+ELTK.US,D,20071203,000000,13.7905,14.5112,13.5022,14.1749,4058.23389036,0
+ELTK.US,D,20071204,000000,14.1749,14.7515,14.1749,14.5112,1478.6539380004,0
+ELTK.US,D,20071205,000000,14.7034,14.7515,14.4151,14.7034,2236.1909308676,0
+ELTK.US,D,20071206,000000,14.271,14.8956,14.271,14.8956,2143.579952344,0
+ELTK.US,D,20071207,000000,14.6554,14.7034,14.5112,14.6554,1456.80190936,0
+ELTK.US,D,20071210,000000,14.8476,14.8956,14.6554,14.8956,1447.4367542284,0
+ELTK.US,D,20071212,000000,14.5593,14.7034,14.4151,14.7034,332.983293568,0
+ELTK.US,D,20071213,000000,14.4632,14.7034,13.7424,13.9827,1001.0310262888,0
+ELTK.US,D,20071214,000000,13.8385,14.7515,13.8385,14.6554,6073.8233892388,0
+ELTK.US,D,20071217,000000,14.4151,14.6554,14.4151,14.6554,83.245823392,0
+ELTK.US,D,20071218,000000,14.3671,14.3671,13.7905,14.319,509.880668276,0
+ELTK.US,D,20071219,000000,14.4151,14.4151,13.5983,14.0307,1748.162291232,0
+ELTK.US,D,20071220,000000,13.6463,13.8385,12.9736,13.4541,13690.816229607,0
+ELTK.US,D,20071221,000000,13.4061,13.8385,13.4061,13.5983,3444.295942844,0
+ELTK.US,D,20071224,000000,13.4061,13.4541,12.9736,13.4541,5799.1121720452,0
+ELTK.US,D,20071226,000000,13.2139,13.4061,12.8775,12.8775,6641.9761338892,0
+ELTK.US,D,20071227,000000,12.8775,12.8775,12.0607,12.1087,8661.7279239376,0
+ELTK.US,D,20071228,000000,12.349,12.4931,12.1568,12.3009,12070.64439184,0
+ELTK.US,D,20071231,000000,12.0126,13.1658,12.0126,12.3009,10055.054892961,0
+ELTK.US,D,20080102,000000,12.7334,14.8956,12.5892,14.6073,29893.575180067,0
+ELTK.US,D,20080103,000000,14.7995,14.7995,13.9827,13.9827,1156.0763723564,0
+ELTK.US,D,20080104,000000,14.271,14.3671,13.4541,14.2229,145.680190936,0
+ELTK.US,D,20080107,000000,14.2229,14.2229,13.4061,13.9346,1352.74463012,0
+ELTK.US,D,20080108,000000,13.6944,13.6944,12.0607,12.4931,18012.315036444,0
+ELTK.US,D,20080109,000000,12.5412,12.8295,12.0126,12.349,3857.4033414268,0
+ELTK.US,D,20080110,000000,12.0607,12.4451,11.7243,12.4451,2418.2911695376,0
+ELTK.US,D,20080111,000000,12.0126,12.349,12.0126,12.1568,762.7398568292,0
+ELTK.US,D,20080114,000000,12.0126,12.4931,12.0126,12.4931,3610.787589628,0
+ELTK.US,D,20080115,000000,12.8295,12.8295,12.4451,12.4931,312.17183772,0
+ELTK.US,D,20080116,000000,12.8295,12.8295,12.2529,12.4451,262.2243436848,0
+ELTK.US,D,20080117,000000,12.2048,12.397,12.0126,12.397,484.9069212584,0
+ELTK.US,D,20080118,000000,12.0126,12.4451,12.0126,12.0126,1082.195704096,0
+ELTK.US,D,20080122,000000,12.0126,12.7334,11.7724,12.2048,3944.8114559884,0
+ELTK.US,D,20080123,000000,12.2529,12.2529,11.6282,11.9646,1973.9665871828,0
+ELTK.US,D,20080124,000000,12.1087,12.3009,11.6282,11.9646,301.766109796,0
+ELTK.US,D,20080125,000000,12.1568,12.1568,12.1568,12.1568,41.622911696,0
+ELTK.US,D,20080128,000000,11.6282,12.1568,11.1477,11.436,2480.7255370816,0
+ELTK.US,D,20080129,000000,11.6282,11.6282,10.9075,11.5802,1083.2362768884,0
+ELTK.US,D,20080130,000000,11.1958,13.9346,11.1958,13.7905,9056.1050122572,0
+ELTK.US,D,20080131,000000,13.7905,13.7905,13.1178,13.2619,3615.99045359,0
+ELTK.US,D,20080201,000000,13.31,13.358,13.0697,13.0697,395.417661112,0
+ELTK.US,D,20080204,000000,13.4061,13.4541,12.7334,13.0217,3050.9594273168,0
+ELTK.US,D,20080205,000000,13.5022,13.5502,12.7334,13.2139,3820.9832936928,0
+ELTK.US,D,20080206,000000,13.358,13.358,13.358,13.358,20.811455848,0
+ELTK.US,D,20080207,000000,13.2139,13.4061,13.2139,13.4061,374.606205264,0
+ELTK.US,D,20080211,000000,13.4541,14.1749,12.7814,13.8866,2081.1455848,0
+ELTK.US,D,20080212,000000,13.31,13.31,13.31,13.31,312.17183772,0
+ELTK.US,D,20080213,000000,13.8385,13.8385,12.397,13.1658,3956.2577567048,0
+ELTK.US,D,20080214,000000,12.6373,12.9736,12.4931,12.9736,1134.224343716,0
+ELTK.US,D,20080219,000000,13.0217,13.0217,12.349,12.9736,853.269689768,0
+ELTK.US,D,20080220,000000,12.5892,13.1658,12.5892,13.1658,541.097852048,0
+ELTK.US,D,20080221,000000,13.2139,13.2139,12.9256,13.0217,104.05727924,0
+ELTK.US,D,20080222,000000,13.0697,13.0697,12.5892,13.0217,228.926014328,0
+ELTK.US,D,20080225,000000,12.7334,13.1178,12.7334,13.1178,530.692124124,0
+ELTK.US,D,20080226,000000,13.2139,13.2139,13.2139,13.2139,20.811455848,0
+ELTK.US,D,20080227,000000,12.9736,13.2139,12.9736,13.2139,166.491646784,0
+ELTK.US,D,20080228,000000,12.5892,12.9736,12.0126,12.4931,3342.3198091888,0
+ELTK.US,D,20080229,000000,13.1178,13.1178,12.0607,12.5892,83.245823392,0
+ELTK.US,D,20080303,000000,13.0697,13.1658,12.9256,13.1658,5431.789976328,0
+ELTK.US,D,20080304,000000,13.0697,13.0697,13.0697,13.0697,44.7446300732,0
+ELTK.US,D,20080305,000000,12.8775,13.0217,12.7814,13.0217,187.303102632,0
+ELTK.US,D,20080306,000000,13.0217,14.5112,13.0217,13.4541,11144.534606604,0
+ELTK.US,D,20080307,000000,13.358,13.4541,13.358,13.4541,270.548926024,0
+ELTK.US,D,20080310,000000,13.4541,13.4541,12.5892,13.2139,1416.2195704564,0
+ELTK.US,D,20080311,000000,13.2139,13.4541,12.6373,13.2139,1784.582338966,0
+ELTK.US,D,20080312,000000,12.7334,13.1658,12.5892,13.1658,7192.4391410688,0
+ELTK.US,D,20080313,000000,12.6373,12.9736,12.5412,12.9736,3084.2577566736,0
+ELTK.US,D,20080314,000000,12.6373,13.358,12.5412,12.9256,1789.785202928,0
+ELTK.US,D,20080317,000000,12.4451,12.4451,11.5321,12.0126,3486.9594273324,0
+ELTK.US,D,20080318,000000,7.25562,12.4451,7.25562,11.9646,3196.6396182528,0
+ELTK.US,D,20080319,000000,11.4841,11.7724,11.2438,11.7724,457.852028656,0
+ELTK.US,D,20080320,000000,11.4841,11.8685,11.2438,11.7243,1052.0190931164,0
+ELTK.US,D,20080324,000000,11.5802,11.6282,11.0036,11.5321,726.3198090952,0
+ELTK.US,D,20080325,000000,11.5321,11.8685,11.4841,11.8685,465.1360382028,0
+ELTK.US,D,20080326,000000,10.8594,11.4841,10.6192,11.0036,2244.5155132068,0
+ELTK.US,D,20080327,000000,10.8114,11.0997,10.8114,11.0997,62.434367544,0
+ELTK.US,D,20080328,000000,10.9075,11.0516,10.8114,11.0516,332.983293568,0
+ELTK.US,D,20080331,000000,10.8594,10.8594,10.3308,10.5711,2374.5871122568,0
+ELTK.US,D,20080401,000000,10.6192,10.7153,10.0906,10.7153,4501.5178999224,0
+ELTK.US,D,20080402,000000,10.1386,10.7153,9.9945,10.7153,1207.064439184,0
+ELTK.US,D,20080403,000000,10.2347,11.0516,10.1867,11.0516,707.589498832,0
+ELTK.US,D,20080404,000000,10.3308,11.0036,10.3308,11.0036,721.1169451332,0
+ELTK.US,D,20080407,000000,10.5711,11.0036,10.3308,11.0036,1373.556085968,0
+ELTK.US,D,20080408,000000,10.475,10.8114,10.4269,10.8114,865.7565632768,0
+ELTK.US,D,20080409,000000,10.475,11.1477,10.4269,11.1477,706.5489260396,0
+ELTK.US,D,20080410,000000,10.5231,11.2438,10.3789,11.1958,541.097852048,0
+ELTK.US,D,20080411,000000,11.1477,11.1477,10.475,11.0036,794.9976133936,0
+ELTK.US,D,20080414,000000,10.7633,10.7633,10.4269,10.475,691.980906946,0
+ELTK.US,D,20080415,000000,10.4269,11.0036,10.4269,11.0036,208.11455848,0
+ELTK.US,D,20080416,000000,10.4269,10.9555,10.4269,10.9555,178.9785202928,0
+ELTK.US,D,20080417,000000,10.475,10.7153,10.4269,10.5231,665.966587136,0
+ELTK.US,D,20080418,000000,10.5711,10.9555,10.3789,10.9555,1116.5346062452,0
+ELTK.US,D,20080421,000000,10.475,10.6192,10.3308,10.6192,1852.219570472,0
+ELTK.US,D,20080422,000000,11.0036,11.0036,10.3308,10.5231,62.434367544,0
+ELTK.US,D,20080423,000000,10.475,10.8114,10.475,10.8114,1907.3699284692,0
+ELTK.US,D,20080424,000000,8.64908,10.7153,8.64908,10.7153,1061.384248248,0
+ELTK.US,D,20080425,000000,10.4269,10.8114,10.4269,10.7153,104.05727924,0
+ELTK.US,D,20080428,000000,10.4269,10.6672,10.2828,10.6672,725.2792363028,0
+ELTK.US,D,20080429,000000,10.6672,10.7153,10.3789,10.5711,1082.195704096,0
+ELTK.US,D,20080430,000000,10.4269,10.475,10.4269,10.475,60.3532219592,0
+ELTK.US,D,20080501,000000,10.3789,10.7153,10.3789,10.7153,1836.610978586,0
+ELTK.US,D,20080502,000000,10.5711,10.8114,10.5711,10.8114,1158.1575179412,0
+ELTK.US,D,20080506,000000,10.6672,10.6672,10.3308,10.5231,208.11455848,0
+ELTK.US,D,20080507,000000,10.5711,10.5711,10.5711,10.5711,104.05727924,0
+ELTK.US,D,20080508,000000,10.5711,10.5711,10.3789,10.475,62.434367544,0
+ELTK.US,D,20080512,000000,10.3789,10.3789,10.0906,10.2828,1774.176611042,0
+ELTK.US,D,20080513,000000,10.1867,10.2828,9.61009,9.70619,5290.2720765616,0
+ELTK.US,D,20080514,000000,9.61009,10.4269,9.61009,10.0425,343.389021492,0
+ELTK.US,D,20080515,000000,10.1386,10.1386,10.0906,10.0906,249.737470176,0
+ELTK.US,D,20080516,000000,10.0906,10.1386,9.75424,10.1386,249.737470176,0
+ELTK.US,D,20080519,000000,10.2347,10.2347,9.85034,9.94644,499.474940352,0
+ELTK.US,D,20080520,000000,10.3789,10.3789,10.0906,10.2347,4079.045346208,0
+ELTK.US,D,20080521,000000,10.0425,10.0425,10.0425,10.0425,208.11455848,0
+ELTK.US,D,20080522,000000,9.85034,9.94644,9.65814,9.85034,679.4940334372,0
+ELTK.US,D,20080523,000000,9.65814,9.85034,9.46594,9.85034,416.22911696,0
+ELTK.US,D,20080527,000000,9.61009,9.61009,8.98544,9.12959,1548.3723150912,0
+ELTK.US,D,20080528,000000,10.0425,10.0425,8.93739,8.98544,4336.0668259308,0
+ELTK.US,D,20080529,000000,8.74518,8.98544,8.50493,8.50493,1382.9212410996,0
+ELTK.US,D,20080530,000000,8.26468,8.26468,7.68807,7.97638,3394.3484488088,0
+ELTK.US,D,20080602,000000,7.68807,8.02443,7.68807,8.02443,327.780429606,0
+ELTK.US,D,20080603,000000,8.31273,8.31273,8.02443,8.02443,798.1193317708,0
+ELTK.US,D,20080604,000000,8.45688,8.45688,7.97638,7.97638,347.5513126616,0
+ELTK.US,D,20080605,000000,7.64002,8.12053,7.64002,8.07248,3502.5680192184,0
+ELTK.US,D,20080606,000000,7.83222,7.83222,4.13234,6.77511,7221.575179256,0
+ELTK.US,D,20080609,000000,6.53486,6.96732,6.53486,6.67901,1607.684964258,0
+ELTK.US,D,20080610,000000,6.53486,6.67901,6.43876,6.63096,2996.849642112,0
+ELTK.US,D,20080611,000000,6.39071,6.39071,6.34266,6.34266,416.22911696,0
+ELTK.US,D,20080612,000000,6.58291,6.58291,6.53486,6.53486,770.023866376,0
+ELTK.US,D,20080613,000000,6.58291,6.58291,6.58291,6.58291,20.811455848,0
+ELTK.US,D,20080616,000000,5.86216,6.58291,5.86216,6.58291,2663.866348544,0
+ELTK.US,D,20080617,000000,6.58291,6.58291,6.34266,6.39071,1852.219570472,0
+ELTK.US,D,20080618,000000,6.19851,6.58291,6.15046,6.53486,312.17183772,0
+ELTK.US,D,20080624,000000,6.48681,6.53486,6.48681,6.53486,1439.1121718892,0
+ELTK.US,D,20080626,000000,5.91021,5.91021,5.86216,5.86216,41.622911696,0
+ELTK.US,D,20080627,000000,5.86216,6.58291,5.86216,6.58291,176.897374708,0
+ELTK.US,D,20080630,000000,6.10241,6.24656,5.95826,5.95826,3090.501193428,0
+ELTK.US,D,20080701,000000,5.66995,6.19851,5.66995,6.00631,2814.749403442,0
+ELTK.US,D,20080702,000000,6.34266,6.39071,5.76606,5.76606,931.312649198,0
+ELTK.US,D,20080703,000000,5.5258,5.718,5.5258,5.718,851.1885441832,0
+ELTK.US,D,20080707,000000,5.5258,5.57385,5.5258,5.57385,1094.6825776048,0
+ELTK.US,D,20080708,000000,5.76606,5.76606,5.76606,5.76606,20.811455848,0
+ELTK.US,D,20080709,000000,4.99725,5.66995,4.99725,5.66995,145.680190936,0
+ELTK.US,D,20080710,000000,5.38165,5.38165,4.99725,5.3336,1779.379475004,0
+ELTK.US,D,20080711,000000,5.09335,5.2375,5.0453,5.2375,104.05727924,0
+ELTK.US,D,20080714,000000,4.90115,5.09335,4.80505,5.09335,2130.0525060428,0
+ELTK.US,D,20080715,000000,4.8531,5.09335,4.32454,4.757,6829.2792365212,0
+ELTK.US,D,20080716,000000,4.42064,5.18945,4.42064,5.18945,951.0835322536,0
+ELTK.US,D,20080717,000000,5.28555,5.3336,5.09335,5.28555,1361.0692124592,0
+ELTK.US,D,20080718,000000,5.3336,5.3336,4.757,5.1414,249.737470176,0
+ELTK.US,D,20080721,000000,4.8531,5.1414,4.8531,5.1414,2971.8758950944,0
+ELTK.US,D,20080722,000000,4.70894,5.38165,4.70894,5.18945,249.737470176,0
+ELTK.US,D,20080723,000000,4.9492,5.09335,4.9492,5.0453,926.109785236,0
+ELTK.US,D,20080724,000000,5.0453,5.0453,4.66089,4.8531,1207.064439184,0
+ELTK.US,D,20080725,000000,4.9492,5.18945,4.37259,5.18945,4399.5417662672,0
+ELTK.US,D,20080728,000000,4.757,4.757,4.32454,4.37259,3410.9976134872,0
+ELTK.US,D,20080729,000000,4.9492,4.9492,4.61284,4.66089,249.737470176,0
+ELTK.US,D,20080730,000000,4.18039,4.66089,4.13234,4.32454,3265.3174225512,0
+ELTK.US,D,20080731,000000,3.84404,4.99725,3.84404,4.99725,3623.2744631368,0
+ELTK.US,D,20080801,000000,5.09335,5.6219,5.0453,5.57385,2729.4224344652,0
+ELTK.US,D,20080804,000000,5.91021,6.19851,5.5258,6.19851,5384.96420067,0
+ELTK.US,D,20080805,000000,6.48681,6.72706,6.00631,6.72706,4625.346062218,0
+ELTK.US,D,20080806,000000,6.96732,7.15952,6.34266,6.67901,1550.453460676,0
+ELTK.US,D,20080807,000000,6.72706,7.11147,6.72706,6.77511,4099.856802056,0
+ELTK.US,D,20080808,000000,6.82317,6.82317,6.63096,6.67901,280.954653948,0
+ELTK.US,D,20080811,000000,6.91927,6.96732,6.63096,6.96732,2703.4081146552,0
+ELTK.US,D,20080812,000000,6.91927,6.91927,6.72706,6.72706,867.8377088616,0
+ELTK.US,D,20080813,000000,6.96732,6.96732,6.67901,6.87122,1132.1431981312,0
+ELTK.US,D,20080819,000000,6.77511,6.82317,6.48681,6.48681,4657.6038187824,0
+ELTK.US,D,20080820,000000,6.48681,6.67901,6.48681,6.67901,1061.384248248,0
+ELTK.US,D,20080821,000000,6.77511,6.77511,6.48681,6.77511,291.360381872,0
+ELTK.US,D,20080825,000000,6.48681,6.77511,6.19851,6.77511,11055.045346458,0
+ELTK.US,D,20080826,000000,6.77511,6.77511,6.77511,6.77511,104.05727924,0
+ELTK.US,D,20080827,000000,6.34266,6.72706,6.34266,6.63096,107.1789976172,0
+ELTK.US,D,20080828,000000,6.43876,6.43876,5.6219,6.39071,3766.873508488,0
+ELTK.US,D,20080829,000000,5.86216,6.39071,5.86216,6.19851,1213.3078759384,0
+ELTK.US,D,20080902,000000,6.39071,6.63096,6.39071,6.58291,894.892601464,0
+ELTK.US,D,20080903,000000,6.43876,6.43876,6.43876,6.43876,52.02863962,0
+ELTK.US,D,20080904,000000,6.15046,6.34266,5.86216,6.34266,722.1575179256,0
+ELTK.US,D,20080908,000000,5.76606,6.39071,5.66995,6.39071,534.8544152936,0
+ELTK.US,D,20080909,000000,5.76606,6.48681,5.76606,5.95826,524.4486873696,0
+ELTK.US,D,20080911,000000,5.1414,5.66995,5.1414,5.2375,2423.4940334996,0
+ELTK.US,D,20080912,000000,5.5258,5.5258,4.37259,5.2375,1013.5178997976,0
+ELTK.US,D,20080915,000000,4.80505,5.76606,4.80505,5.2375,993.747016742,0
+ELTK.US,D,20080916,000000,5.28555,5.66995,4.80505,5.66995,3143.5704058404,0
+ELTK.US,D,20080917,000000,5.76606,5.76606,5.0453,5.718,8678.377088616,0
+ELTK.US,D,20080918,000000,5.0453,5.66995,5.0453,5.66995,2239.3126492448,0
+ELTK.US,D,20080919,000000,5.66995,5.76606,4.99725,5.76606,1094.6825776048,0
+ELTK.US,D,20080922,000000,5.718,5.76606,4.80505,5.718,552.5441527644,0
+ELTK.US,D,20080923,000000,5.76606,5.91021,4.90115,5.91021,1935.465393864,0
+ELTK.US,D,20080929,000000,5.86216,5.86216,5.86216,5.86216,208.11455848,0
+ELTK.US,D,20080930,000000,5.2375,5.91021,5.2375,5.91021,135.274463012,0
+ELTK.US,D,20081002,000000,5.09335,5.6219,5.09335,5.6219,332.983293568,0
+ELTK.US,D,20081003,000000,5.95826,5.95826,5.3336,5.95826,728.40095468,0
+ELTK.US,D,20081006,000000,5.38165,6.15046,5.3336,6.15046,3142.529833048,0
+ELTK.US,D,20081007,000000,4.37259,6.10241,4.37259,5.66995,395.417661112,0
+ELTK.US,D,20081008,000000,5.66995,5.66995,2.40252,4.90115,2364.1813843328,0
+ELTK.US,D,20081009,000000,4.8531,4.90115,4.37259,4.37259,4227.8472555212,0
+ELTK.US,D,20081010,000000,3.98819,4.66089,3.89209,4.66089,915.704057312,0
+ELTK.US,D,20081013,000000,4.8531,5.66995,4.8531,5.28555,2206.014319888,0
+ELTK.US,D,20081014,000000,5.4297,5.4297,4.9492,5.38165,2125.8902148732,0
+ELTK.US,D,20081015,000000,5.6219,5.6219,5.4297,5.4297,83.245823392,0
+ELTK.US,D,20081016,000000,4.90115,5.5258,4.80505,5.09335,1452.6396181904,0
+ELTK.US,D,20081017,000000,5.0453,5.18945,5.0453,5.18945,877.2028639932,0
+ELTK.US,D,20081020,000000,4.90115,5.0453,4.90115,5.0453,653.4797136272,0
+ELTK.US,D,20081021,000000,5.0453,5.0453,5.0453,5.0453,41.622911696,0
+ELTK.US,D,20081022,000000,4.70894,4.757,4.70894,4.757,124.868735088,0
+ELTK.US,D,20081023,000000,4.61284,4.61284,4.46869,4.56479,1134.224343716,0
+ELTK.US,D,20081024,000000,4.46869,4.99725,4.46869,4.99725,347.5513126616,0
+ELTK.US,D,20081028,000000,4.56479,4.56479,4.56479,4.56479,208.11455848,0
+ELTK.US,D,20081029,000000,5.0453,5.0453,3.98819,4.757,83.245823392,0
+ELTK.US,D,20081104,000000,4.37259,4.757,4.37259,4.757,621.2219570628,0
+ELTK.US,D,20081106,000000,4.32454,4.42064,3.79599,4.42064,299.6849642112,0
+ELTK.US,D,20081110,000000,3.50768,4.46869,3.50768,4.46869,437.040572808,0
+ELTK.US,D,20081111,000000,4.42064,4.42064,3.17133,4.27649,759.618138452,0
+ELTK.US,D,20081112,000000,3.98819,3.98819,3.98819,3.98819,249.737470176,0
+ELTK.US,D,20081113,000000,4.32454,4.32454,4.32454,4.32454,20.811455848,0
+ELTK.US,D,20081114,000000,2.64278,4.13234,2.64278,4.13234,6108.162291388,0
+ELTK.US,D,20081117,000000,3.02718,3.60378,2.88303,3.60378,1190.4152745056,0
+ELTK.US,D,20081118,000000,3.79599,3.79599,3.02718,3.60378,811.646778072,0
+ELTK.US,D,20081119,000000,3.74794,3.74794,3.74794,3.74794,41.622911696,0
+ELTK.US,D,20081120,000000,2.88303,3.36353,2.88303,3.36353,124.868735088,0
+ELTK.US,D,20081121,000000,3.12328,3.26743,2.97913,3.26743,2060.334128952,0
+ELTK.US,D,20081124,000000,3.21938,3.65183,2.45057,3.55573,9626.3389024924,0
+ELTK.US,D,20081125,000000,4.03624,4.32454,3.84404,3.84404,12089.374702103,0
+ELTK.US,D,20081126,000000,3.79599,3.79599,3.65183,3.79599,5119.618138608,0
+ELTK.US,D,20081128,000000,3.84404,3.98819,3.74794,3.98819,1277.8233890672,0
+ELTK.US,D,20081201,000000,3.84404,3.94014,3.50768,3.89209,3055.1217184864,0
+ELTK.US,D,20081203,000000,4.13234,4.13234,2.93108,3.84404,7173.7088308056,0
+ELTK.US,D,20081204,000000,4.13234,4.13234,3.36353,3.94014,14727.226730837,0
+ELTK.US,D,20081208,000000,3.79599,4.03624,3.45963,3.74794,2440.143198178,0
+ELTK.US,D,20081209,000000,3.41158,3.74794,3.41158,3.74794,1170.64439145,0
+ELTK.US,D,20081210,000000,3.50768,3.60378,3.41158,3.60378,765.8615752064,0
+ELTK.US,D,20081211,000000,3.94014,3.94014,3.41158,3.41158,353.794749416,0
+ELTK.US,D,20081212,000000,3.55573,3.74794,3.55573,3.74794,2468.2386635728,0
+ELTK.US,D,20081215,000000,3.55573,4.13234,3.41158,4.13234,2299.665871204,0
+ELTK.US,D,20081216,000000,3.41158,3.98819,3.36353,3.98819,2848.0477327988,0
+ELTK.US,D,20081217,000000,3.41158,3.41158,3.41158,3.41158,149.8424821056,0
+ELTK.US,D,20081218,000000,3.98819,3.98819,3.41158,3.94014,514.0429594456,0
+ELTK.US,D,20081222,000000,2.78693,3.60378,2.78693,3.60378,4630.54892618,0
+ELTK.US,D,20081223,000000,3.36353,3.36353,2.69083,2.73888,3014.5393795828,0
+ELTK.US,D,20081224,000000,2.97913,3.36353,2.97913,3.31548,1123.818615792,0
+ELTK.US,D,20081226,000000,3.36353,3.36353,3.36353,3.36353,318.4152744744,0
+ELTK.US,D,20081229,000000,3.36353,3.36353,3.36353,3.36353,1227.875895032,0
+ELTK.US,D,20081230,000000,3.31548,3.45963,3.31548,3.45963,2122.768496496,0
+ELTK.US,D,20081231,000000,3.50768,3.84404,3.02718,3.45963,6846.968973992,0
+ELTK.US,D,20090102,000000,3.60378,3.98819,3.60378,3.98819,1736.7159905156,0
+ELTK.US,D,20090105,000000,3.84404,4.18039,3.84404,3.94014,2247.637231584,0
+ELTK.US,D,20090106,000000,4.18039,4.18039,3.84404,3.84404,894.892601464,0
+ELTK.US,D,20090107,000000,3.69989,3.74794,3.17133,3.74794,2122.768496496,0
+ELTK.US,D,20090108,000000,3.79599,4.13234,3.79599,4.13234,2934.415274568,0
+ELTK.US,D,20090109,000000,4.22844,4.27649,4.22844,4.27649,645.155131288,0
+ELTK.US,D,20090112,000000,4.56479,4.90115,4.56479,4.90115,7379.7422437008,0
+ELTK.US,D,20090114,000000,4.56479,5.18945,4.56479,5.18945,4641.9952268964,0
+ELTK.US,D,20090115,000000,5.2375,5.28555,5.2375,5.28555,228.926014328,0
+ELTK.US,D,20090120,000000,4.56479,5.28555,4.56479,4.56479,2708.6109786172,0
+ELTK.US,D,20090121,000000,5.2375,5.2375,5.2375,5.2375,20.811455848,0
+ELTK.US,D,20090122,000000,4.56479,4.56479,4.42064,4.56479,894.892601464,0
+ELTK.US,D,20090123,000000,5.09335,5.09335,5.09335,5.09335,20.811455848,0
+ELTK.US,D,20090126,000000,4.90115,4.90115,4.90115,4.90115,41.622911696,0
+ELTK.US,D,20090128,000000,4.61284,4.80505,4.61284,4.80505,104.05727924,0
+ELTK.US,D,20090129,000000,4.80505,4.90115,4.66089,4.90115,340.2673031148,0
+ELTK.US,D,20090203,000000,4.56479,4.8531,4.56479,4.80505,228.926014328,0
+ELTK.US,D,20090204,000000,4.80505,4.80505,4.757,4.757,541.097852048,0
+ELTK.US,D,20090206,000000,4.80505,4.80505,4.80505,4.80505,20.811455848,0
+ELTK.US,D,20090210,000000,4.80505,4.80505,4.80505,4.80505,129.0310262576,0
+ELTK.US,D,20090212,000000,4.757,4.80505,4.757,4.80505,208.11455848,0
+ELTK.US,D,20090220,000000,3.94014,4.80505,3.94014,4.80505,187.303102632,0
+ELTK.US,D,20090225,000000,3.94014,4.56479,3.94014,4.56479,208.11455848,0
+ELTK.US,D,20090227,000000,4.22844,4.757,4.22844,4.757,540.0572792556,0
+ELTK.US,D,20090303,000000,3.94014,4.70894,3.94014,4.70894,239.331742252,0
+ELTK.US,D,20090304,000000,3.69989,4.61284,3.45963,4.56479,280.954653948,0
+ELTK.US,D,20090305,000000,4.56479,4.61284,4.08429,4.61284,110.3007159944,0
+ELTK.US,D,20090306,000000,4.32454,4.757,3.74794,4.757,268.4677804392,0
+ELTK.US,D,20090309,000000,3.94014,4.66089,3.94014,4.66089,47.8663484504,0
+ELTK.US,D,20090310,000000,3.94014,4.66089,3.94014,4.66089,208.11455848,0
+ELTK.US,D,20090311,000000,4.32454,4.70894,4.32454,4.70894,41.622911696,0
+ELTK.US,D,20090312,000000,4.18039,4.66089,4.18039,4.66089,41.622911696,0
+ELTK.US,D,20090313,000000,4.70894,4.757,4.13234,4.757,145.680190936,0
+ELTK.US,D,20090316,000000,4.13234,4.70894,4.13234,4.70894,62.434367544,0
+ELTK.US,D,20090317,000000,3.98819,4.70894,3.98819,4.70894,145.680190936,0
+ELTK.US,D,20090318,000000,3.98819,4.70894,3.98819,4.66089,541.097852048,0
+ELTK.US,D,20090319,000000,4.13234,4.56479,4.13234,4.56479,52.02863962,0
+ELTK.US,D,20090320,000000,4.32454,4.32454,3.94014,4.32454,551.503579972,0
+ELTK.US,D,20090323,000000,3.94014,4.51674,3.94014,4.51674,1284.0668258216,0
+ELTK.US,D,20090326,000000,3.98819,4.32454,3.98819,4.32454,1294.4725537456,0
+ELTK.US,D,20090327,000000,4.13234,4.13234,4.13234,4.13234,283.0357995328,0
+ELTK.US,D,20090330,000000,4.22844,4.37259,3.94014,4.37259,2657.6229117896,0
+ELTK.US,D,20090331,000000,4.08429,4.56479,4.08429,4.46869,686.778042984,0
+ELTK.US,D,20090401,000000,3.94014,4.56479,3.94014,4.56479,802.2816229404,0
+ELTK.US,D,20090402,000000,3.98819,4.46869,3.94014,4.46869,1764.8114559104,0
+ELTK.US,D,20090403,000000,4.18039,4.42064,4.18039,4.42064,343.389021492,0
+ELTK.US,D,20090406,000000,4.32454,4.32454,3.89209,4.32454,2647.2171838656,0
+ELTK.US,D,20090407,000000,3.65183,4.13234,3.65183,4.13234,489.069212428,0
+ELTK.US,D,20090408,000000,4.03624,4.27649,4.03624,4.27649,166.491646784,0
+ELTK.US,D,20090409,000000,3.89209,4.32454,3.89209,4.32454,2705.48926024,0
+ELTK.US,D,20090413,000000,3.79599,4.27649,3.74794,4.27649,647.2362768728,0
+ELTK.US,D,20090414,000000,3.79599,4.08429,3.79599,4.08429,197.708830556,0
+ELTK.US,D,20090415,000000,3.89209,4.22844,3.89209,4.22844,249.737470176,0
+ELTK.US,D,20090416,000000,4.22844,4.32454,3.84404,4.27649,1008.3150358356,0
+ELTK.US,D,20090417,000000,3.89209,4.18039,3.89209,4.13234,4536.897374864,0
+ELTK.US,D,20090420,000000,4.18039,4.18039,4.08429,4.08429,2549.40334138,0
+ELTK.US,D,20090421,000000,4.18039,4.22844,4.18039,4.22844,41.622911696,0
+ELTK.US,D,20090422,000000,3.89209,4.22844,3.89209,4.22844,1061.384248248,0
+ELTK.US,D,20090424,000000,4.27649,4.32454,4.27649,4.32454,1779.379475004,0
+ELTK.US,D,20090428,000000,4.37259,5.0453,4.37259,4.70894,2213.2983294348,0
+ELTK.US,D,20090429,000000,4.99725,5.3336,4.99725,5.18945,1407.8949881172,0
+ELTK.US,D,20090430,000000,4.90115,4.90115,4.90115,4.90115,208.11455848,0
+ELTK.US,D,20090504,000000,4.80505,5.76606,4.80505,5.57385,4174.7780431088,0
+ELTK.US,D,20090505,000000,5.38165,5.57385,5.38165,5.57385,87.4081145616,0
+ELTK.US,D,20090506,000000,5.38165,5.66995,5.38165,5.5258,3528.5823390284,0
+ELTK.US,D,20090507,000000,4.80505,5.47775,4.80505,5.47775,104.05727924,0
+ELTK.US,D,20090508,000000,5.38165,5.5258,5.1414,5.5258,301.766109796,0
+ELTK.US,D,20090512,000000,5.4297,6.00631,5.3336,6.00631,1883.436754244,0
+ELTK.US,D,20090513,000000,5.28555,6.00631,5.28555,6.00631,1197.6992840524,0
+ELTK.US,D,20090514,000000,5.5258,5.91021,5.28555,5.91021,755.4558472824,0
+ELTK.US,D,20090518,000000,5.0453,5.86216,4.90115,4.90115,665.966587136,0
+ELTK.US,D,20090519,000000,5.38165,5.6219,5.38165,5.57385,665.966587136,0
+ELTK.US,D,20090520,000000,5.76606,5.86216,5.66995,5.86216,323.6181384364,0
+ELTK.US,D,20090522,000000,4.90115,5.76606,4.90115,5.76606,249.737470176,0
+ELTK.US,D,20090526,000000,4.80505,5.57385,4.80505,5.57385,187.303102632,0
+ELTK.US,D,20090527,000000,5.81411,6.63096,5.81411,6.58291,15916.60143255,0
+ELTK.US,D,20090528,000000,6.58291,6.58291,5.66995,6.29461,1602.482100296,0
+ELTK.US,D,20090529,000000,6.24656,6.43876,6.24656,6.43876,603.532219592,0
+ELTK.US,D,20090601,000000,6.53486,6.67901,6.24656,6.67901,1311.121718424,0
+ELTK.US,D,20090602,000000,6.72706,7.01537,6.72706,6.87122,1633.699284068,0
+ELTK.US,D,20090603,000000,6.72706,7.06342,6.72706,7.06342,1415.178997664,0
+ELTK.US,D,20090604,000000,6.72706,6.82317,6.72706,6.82317,366.2816229248,0
+ELTK.US,D,20090605,000000,7.06342,7.06342,6.91927,6.91927,62.434367544,0
+ELTK.US,D,20090608,000000,6.72706,6.72706,6.72706,6.72706,104.05727924,0
+ELTK.US,D,20090609,000000,5.81411,6.67901,5.81411,6.67901,2146.7016707212,0
+ELTK.US,D,20090610,000000,7.06342,7.06342,6.15046,6.34266,1529.642004828,0
+ELTK.US,D,20090611,000000,6.43876,6.43876,6.43876,6.43876,249.737470176,0
+ELTK.US,D,20090615,000000,6.72706,6.72706,6.63096,6.63096,225.8042959508,0
+ELTK.US,D,20090616,000000,6.72706,7.11147,6.67901,7.11147,11508.735083944,0
+ELTK.US,D,20090617,000000,7.49587,7.49587,6.87122,7.11147,4507.7613366768,0
+ELTK.US,D,20090619,000000,6.91927,7.11147,6.91927,7.11147,121.7470167108,0
+ELTK.US,D,20090622,000000,6.00631,6.77511,5.81411,6.63096,2580.620525152,0
+ELTK.US,D,20090625,000000,5.91021,6.15046,5.76606,5.86216,986.4630071952,0
+ELTK.US,D,20090626,000000,6.00631,6.19851,6.00631,6.19851,52.02863962,0
+ELTK.US,D,20090629,000000,5.76606,6.05436,5.57385,6.05436,4389.1360383432,0
+ELTK.US,D,20090630,000000,5.718,6.39071,5.718,6.39071,1290.310262576,0
+ELTK.US,D,20090701,000000,6.48681,6.48681,6.48681,6.48681,52.02863962,0
+ELTK.US,D,20090702,000000,6.00631,6.43876,6.00631,6.43876,124.868735088,0
+ELTK.US,D,20090706,000000,6.53486,6.53486,6.53486,6.53486,260.1431981,0
+ELTK.US,D,20090707,000000,6.48681,6.58291,6.48681,6.58291,177.9379475004,0
+ELTK.US,D,20090710,000000,6.05436,6.05436,5.95826,6.00631,556.706443934,0
+ELTK.US,D,20090713,000000,6.24656,6.24656,6.24656,6.24656,115.5035799564,0
+ELTK.US,D,20090714,000000,6.00631,6.00631,5.28555,5.76606,3485.91885454,0
+ELTK.US,D,20090715,000000,5.66995,5.718,5.4297,5.5258,5140.429594456,0
+ELTK.US,D,20090716,000000,5.28555,5.57385,5.28555,5.3336,5838.6539381564,0
+ELTK.US,D,20090717,000000,5.6219,5.6219,5.6219,5.6219,149.8424821056,0
+ELTK.US,D,20090720,000000,5.38165,5.5258,5.0453,5.5258,1473.4510740384,0
+ELTK.US,D,20090721,000000,5.6219,5.66995,5.6219,5.66995,93.651551316,0
+ELTK.US,D,20090723,000000,5.66995,5.95826,5.66995,5.95826,1054.1002387012,0
+ELTK.US,D,20090724,000000,6.00631,6.05436,6.00631,6.00631,93.651551316,0
+ELTK.US,D,20090727,000000,5.86216,5.86216,5.86216,5.86216,244.534606214,0
+ELTK.US,D,20090728,000000,5.86216,5.86216,5.86216,5.86216,0,0
+ELTK.US,D,20090729,000000,5.38165,5.66995,5.09335,5.18945,1344.4200477808,0
+ELTK.US,D,20090730,000000,5.47775,5.47775,5.1414,5.1414,11997.804296372,0
+ELTK.US,D,20090731,000000,5.4297,5.4297,5.4297,5.4297,2289.26014328,0
+ELTK.US,D,20090803,000000,5.76606,5.86216,5.3336,5.4297,1105.0883055288,0
+ELTK.US,D,20090804,000000,5.5258,5.5258,5.18945,5.47775,197.708830556,0
+ELTK.US,D,20090805,000000,5.28555,5.718,5.28555,5.718,126.9498806728,0
+ELTK.US,D,20090806,000000,5.718,5.718,5.718,5.718,0,0
+ELTK.US,D,20090807,000000,5.718,8.12053,5.718,7.49587,19403.560859883,0
+ELTK.US,D,20090810,000000,7.78417,8.16858,6.48681,7.01537,6969.7565634952,0
+ELTK.US,D,20090811,000000,7.15952,7.15952,6.48681,6.67901,1225.7947494472,0
+ELTK.US,D,20090812,000000,6.63096,7.11147,6.63096,6.63096,855.3508353528,0
+ELTK.US,D,20090813,000000,6.96732,6.96732,6.72706,6.91927,332.983293568,0
+ELTK.US,D,20090814,000000,6.96732,6.96732,6.96732,6.96732,52.02863962,0
+ELTK.US,D,20090817,000000,7.20757,7.20757,6.63096,6.63096,4526.49164694,0
+ELTK.US,D,20090818,000000,6.43876,6.43876,5.5258,5.5258,1007.2744630432,0
+ELTK.US,D,20090819,000000,5.4297,6.53486,5.4297,5.5258,1061.384248248,0
+ELTK.US,D,20090821,000000,5.47775,5.6219,5.47775,5.6219,2008.305489332,0
+ELTK.US,D,20090824,000000,5.5258,5.86216,5.5258,5.5258,197.708830556,0
+ELTK.US,D,20090825,000000,6.24656,7.20757,5.57385,7.06342,8863.5990456632,0
+ELTK.US,D,20090826,000000,5.91021,7.01537,5.91021,6.15046,2461.9952268184,0
+ELTK.US,D,20090827,000000,6.48681,6.48681,6.00631,6.00631,197.708830556,0
+ELTK.US,D,20090828,000000,6.19851,6.72706,6.19851,6.72706,374.606205264,0
+ELTK.US,D,20090831,000000,6.43876,6.43876,6.43876,6.43876,131.1121718424,0
+ELTK.US,D,20090901,000000,6.43876,6.43876,6.43876,6.43876,0,0
+ELTK.US,D,20090902,000000,5.91021,6.39071,5.91021,6.10241,3378.7398569228,0
+ELTK.US,D,20090903,000000,6.19851,6.19851,6.19851,6.19851,398.5393794892,0
+ELTK.US,D,20090904,000000,5.86216,6.58291,5.86216,6.58291,145.680190936,0
+ELTK.US,D,20090908,000000,5.5258,6.29461,5.5258,6.29461,2913.60381872,0
+ELTK.US,D,20090911,000000,5.66995,6.24656,5.57385,6.24656,457.852028656,0
+ELTK.US,D,20090914,000000,5.6219,6.19851,5.57385,6.15046,1270.5393795204,0
+ELTK.US,D,20090916,000000,5.6219,5.91021,5.6219,5.91021,166.491646784,0
+ELTK.US,D,20090917,000000,5.6219,5.81411,5.57385,5.81411,3610.787589628,0
+ELTK.US,D,20090918,000000,5.6219,5.95826,5.57385,5.95826,1021.8424821368,0
+ELTK.US,D,20090921,000000,5.5258,5.6219,5.5258,5.6219,1947.9522673728,0
+ELTK.US,D,20090922,000000,5.6219,5.6219,5.6219,5.6219,1132.1431981312,0
+ELTK.US,D,20090923,000000,5.6219,5.95826,5.6219,5.95826,568.1527446504,0
+ELTK.US,D,20090928,000000,6.10241,6.15046,5.6219,6.10241,228.926014328,0
+ELTK.US,D,20090929,000000,6.00631,6.00631,5.6219,5.95826,156.08591886,0
+ELTK.US,D,20090930,000000,5.6219,6.10241,5.6219,6.00631,302.8066825884,0
+ELTK.US,D,20091001,000000,5.66995,6.00631,5.66995,6.00631,1002.0715990812,0
+ELTK.US,D,20091002,000000,5.66995,5.66995,5.6219,5.6219,2101.957040648,0
+ELTK.US,D,20091005,000000,5.28555,6.00631,5.28555,6.00631,353.794749416,0
+ELTK.US,D,20091006,000000,5.5258,5.95826,5.3336,5.718,1992.696897446,0
+ELTK.US,D,20091007,000000,5.5258,5.5258,5.5258,5.5258,287.1980907024,0
+ELTK.US,D,20091008,000000,5.6219,6.10241,5.57385,5.718,2473.4415275348,0
+ELTK.US,D,20091009,000000,5.76606,6.00631,5.76606,6.00631,1555.656324638,0
+ELTK.US,D,20091012,000000,6.00631,6.15046,5.66995,6.15046,3260.1145585892,0
+ELTK.US,D,20091013,000000,5.6219,6.05436,5.6219,6.05436,166.491646784,0
+ELTK.US,D,20091014,000000,6.05436,6.05436,5.6219,5.6219,291.360381872,0
+ELTK.US,D,20091015,000000,5.66995,5.86216,5.6219,5.86216,1088.4391408504,0
+ELTK.US,D,20091019,000000,5.6219,5.86216,5.57385,5.86216,790.835322224,0
+ELTK.US,D,20091020,000000,5.91021,5.91021,5.91021,5.91021,104.05727924,0
+ELTK.US,D,20091022,000000,5.6219,5.91021,5.3336,5.91021,1094.6825776048,0
+ELTK.US,D,20091026,000000,5.28555,5.91021,5.28555,5.76606,368.3627685096,0
+ELTK.US,D,20091028,000000,5.28555,5.5258,5.28555,5.5258,266.3866348544,0
+ELTK.US,D,20091029,000000,5.5258,5.86216,5.5258,5.81411,437.040572808,0
+ELTK.US,D,20091030,000000,5.76606,5.76606,5.66995,5.76606,270.548926024,0
+ELTK.US,D,20091102,000000,5.28555,5.81411,4.90115,5.57385,819.9713604112,0
+ELTK.US,D,20091104,000000,5.2375,5.66995,5.2375,5.66995,455.7708830712,0
+ELTK.US,D,20091105,000000,5.5258,5.76606,5.0453,5.76606,1788.7446301356,0
+ELTK.US,D,20091109,000000,4.8531,5.66995,4.8531,5.66995,665.966587136,0
+ELTK.US,D,20091110,000000,4.99725,5.2375,4.99725,5.2375,280.954653948,0
+ELTK.US,D,20091111,000000,5.0453,5.38165,4.90115,5.38165,1217.470167108,0
+ELTK.US,D,20091112,000000,5.47775,5.47775,5.09335,5.47775,822.052505996,0
+ELTK.US,D,20091113,000000,5.47775,5.5258,4.90115,5.5258,555.6658711416,0
+ELTK.US,D,20091116,000000,5.1414,5.5258,5.1414,5.5258,1331.933174272,0
+ELTK.US,D,20091117,000000,5.09335,5.47775,4.90115,5.47775,1052.0190931164,0
+ELTK.US,D,20091118,000000,5.18945,5.5258,5.18945,5.5258,1125.8997613768,0
+ELTK.US,D,20091119,000000,5.5258,5.5258,5.5258,5.5258,235.1694510824,0
+ELTK.US,D,20091120,000000,5.09335,5.5258,4.90115,5.5258,541.097852048,0
+ELTK.US,D,20091123,000000,5.3336,5.47775,5.18945,5.47775,145.680190936,0
+ELTK.US,D,20091124,000000,5.2375,5.5258,4.99725,5.4297,759.618138452,0
+ELTK.US,D,20091125,000000,5.18945,5.38165,5.18945,5.38165,527.5704057468,0
+ELTK.US,D,20091127,000000,5.1414,5.28555,5.1414,5.28555,468.25775658,0
+ELTK.US,D,20091130,000000,4.99725,5.0453,4.9492,5.0453,832.45823392,0
+ELTK.US,D,20091201,000000,4.90115,4.90115,4.90115,4.90115,740.8878281888,0
+ELTK.US,D,20091202,000000,4.9492,5.2375,4.9492,5.2375,263.2649164772,0
+ELTK.US,D,20091203,000000,4.99725,5.2375,4.90115,5.2375,617.0596658932,0
+ELTK.US,D,20091207,000000,5.0453,5.0453,4.90115,4.90115,166.491646784,0
+ELTK.US,D,20091208,000000,4.90115,5.28555,4.8531,5.0453,738.806682604,0
+ELTK.US,D,20091209,000000,5.18945,5.18945,5.18945,5.18945,52.02863962,0
+ELTK.US,D,20091210,000000,5.2375,5.2375,5.2375,5.2375,52.02863962,0
+ELTK.US,D,20091214,000000,5.18945,5.18945,5.18945,5.18945,156.08591886,0
+ELTK.US,D,20091215,000000,5.2375,5.2375,5.2375,5.2375,52.02863962,0
+ELTK.US,D,20091216,000000,5.18945,5.2375,4.8531,4.8531,4410.9880669836,0
+ELTK.US,D,20091217,000000,5.2375,5.2375,4.80505,4.80505,2122.768496496,0
+ELTK.US,D,20091218,000000,4.80505,5.2375,4.80505,5.2375,5256.9737472048,0
+ELTK.US,D,20091221,000000,5.2375,5.2375,4.66089,5.0453,889.689737502,0
+ELTK.US,D,20091222,000000,4.61284,5.09335,4.37259,5.09335,280.954653948,0
+ELTK.US,D,20091223,000000,4.80505,4.80505,4.51674,4.757,593.126491668,0
+ELTK.US,D,20091224,000000,4.42064,4.757,4.42064,4.66089,1428.7064439652,0
+ELTK.US,D,20091228,000000,4.42064,5.28555,4.42064,5.2375,112071.77088706,0
+ELTK.US,D,20091229,000000,4.80505,5.5258,4.757,5.5258,15366.138425371,0
+ELTK.US,D,20091230,000000,5.5258,5.5258,5.38165,5.5258,1556.6968974304,0
+ELTK.US,D,20091231,000000,4.9492,5.5258,4.9492,5.4297,6603.4749405704,0
+ELTK.US,D,20100104,000000,5.18945,5.5258,5.18945,5.47775,1050.978520324,0
+ELTK.US,D,20100105,000000,5.5258,5.5258,5.5258,5.5258,52.02863962,0
+ELTK.US,D,20100106,000000,5.3336,5.5258,5.3336,5.47775,1321.527446348,0
+ELTK.US,D,20100107,000000,5.5258,5.5258,5.38165,5.5258,892.8114558792,0
+ELTK.US,D,20100108,000000,5.5258,5.5258,5.5258,5.5258,41.622911696,0
+ELTK.US,D,20100111,000000,5.5258,5.5258,5.3336,5.47775,886.5680191248,0
+ELTK.US,D,20100112,000000,5.5258,5.5258,5.4297,5.5258,208.11455848,0
+ELTK.US,D,20100113,000000,5.4297,5.5258,5.3336,5.4297,1843.8949881328,0
+ELTK.US,D,20100114,000000,5.4297,5.5258,5.3336,5.5258,12314.138425262,0
+ELTK.US,D,20100115,000000,5.76606,5.86216,5.57385,5.57385,1378.75894993,0
+ELTK.US,D,20100119,000000,5.86216,5.86216,5.81411,5.86216,166.491646784,0
+ELTK.US,D,20100120,000000,5.718,5.86216,5.718,5.86216,72.840095468,0
+ELTK.US,D,20100121,000000,5.81411,6.00631,5.81411,6.00631,509.880668276,0
+ELTK.US,D,20100122,000000,6.00631,6.00631,6.00631,6.00631,91.5704057312,0
+ELTK.US,D,20100125,000000,6.00631,6.00631,5.4297,5.5258,4890.69212428,0
+ELTK.US,D,20100126,000000,5.38165,5.38165,5.38165,5.38165,93.651551316,0
+ELTK.US,D,20100127,000000,5.3336,5.57385,5.09335,5.57385,2341.2887829,0
+ELTK.US,D,20100128,000000,5.4297,5.4297,5.18945,5.38165,1695.0930788196,0
+ELTK.US,D,20100201,000000,5.09335,5.57385,5.0453,5.57385,1467.207637284,0
+ELTK.US,D,20100202,000000,5.28555,5.57385,5.28555,5.5258,3273.6420048904,0
+ELTK.US,D,20100203,000000,5.4297,5.66995,5.4297,5.66995,1134.224343716,0
+ELTK.US,D,20100204,000000,5.4297,5.76606,5.38165,5.6219,2132.1336516276,0
+ELTK.US,D,20100205,000000,5.66995,5.66995,5.66995,5.66995,52.02863962,0
+ELTK.US,D,20100208,000000,5.47775,5.6219,5.47775,5.6219,1394.367541816,0
+ELTK.US,D,20100209,000000,5.47775,5.86216,5.4297,5.5258,2736.706444012,0
+ELTK.US,D,20100211,000000,5.5258,5.5258,5.5258,5.5258,41.622911696,0
+ELTK.US,D,20100216,000000,5.47775,5.5258,5.47775,5.5258,145.680190936,0
+ELTK.US,D,20100217,000000,5.3336,5.38165,5.18945,5.38165,590.0047732908,0
+ELTK.US,D,20100219,000000,5.3336,5.38165,5.28555,5.38165,354.8353222084,0
+ELTK.US,D,20100222,000000,5.28555,5.76606,5.09335,5.28555,2649.2983294504,0
+ELTK.US,D,20100223,000000,5.18945,5.4297,5.18945,5.38165,132.1527446348,0
+ELTK.US,D,20100224,000000,5.38165,5.6219,5.38165,5.6219,2083.2267303848,0
+ELTK.US,D,20100225,000000,5.718,5.76606,5.718,5.76606,124.868735088,0
+ELTK.US,D,20100226,000000,5.76606,5.76606,5.47775,5.6219,572.31503582,0
+ELTK.US,D,20100301,000000,5.57385,5.57385,5.57385,5.57385,468.25775658,0
+ELTK.US,D,20100302,000000,5.38165,5.57385,5.38165,5.57385,77.0023866376,0
+ELTK.US,D,20100303,000000,5.57385,5.76606,5.57385,5.718,790.835322224,0
+ELTK.US,D,20100304,000000,5.6219,5.76606,5.6219,5.76606,536.9355608784,0
+ELTK.US,D,20100305,000000,5.718,5.81411,5.718,5.81411,805.4033413176,0
+ELTK.US,D,20100308,000000,5.57385,5.95826,5.57385,5.95826,1092.60143202,0
+ELTK.US,D,20100309,000000,6.00631,6.00631,6.00631,6.00631,1719.0262530448,0
+ELTK.US,D,20100310,000000,6.00631,6.00631,5.76606,6.00631,3089.4606206356,0
+ELTK.US,D,20100311,000000,7.20757,7.97638,6.63096,6.77511,46051.589500454,0
+ELTK.US,D,20100312,000000,6.43876,6.77511,6.05436,6.77511,13748.047733189,0
+ELTK.US,D,20100315,000000,6.48681,7.11147,6.48681,6.48681,3863.6467781812,0
+ELTK.US,D,20100316,000000,6.72706,6.72706,6.10241,6.43876,8854.2338905316,0
+ELTK.US,D,20100317,000000,6.34266,6.48681,6.34266,6.43876,921.9474940664,0
+ELTK.US,D,20100318,000000,6.24656,6.24656,6.24656,6.24656,176.897374708,0
+ELTK.US,D,20100319,000000,6.15046,6.39071,6.15046,6.39071,1519.236276904,0
+ELTK.US,D,20100322,000000,6.10241,6.87122,6.10241,6.87122,249.737470176,0
+ELTK.US,D,20100323,000000,6.77511,6.91927,6.63096,6.63096,479.7040572964,0
+ELTK.US,D,20100324,000000,6.63096,6.63096,6.29461,6.63096,146.7207637284,0
+ELTK.US,D,20100325,000000,6.48681,6.72706,6.24656,6.34266,2561.8902148888,0
+ELTK.US,D,20100326,000000,6.15046,6.63096,6.15046,6.58291,1920.8973747704,0
+ELTK.US,D,20100329,000000,6.43876,6.53486,6.43876,6.53486,93.651551316,0
+ELTK.US,D,20100330,000000,6.15046,6.39071,6.15046,6.39071,83.245823392,0
+ELTK.US,D,20100331,000000,6.10241,6.48681,6.00631,6.00631,20509.689738204,0
+ELTK.US,D,20100401,000000,6.05436,6.53486,6.05436,6.53486,437.040572808,0
+ELTK.US,D,20100406,000000,6.29461,6.58291,6.29461,6.58291,89.4892601464,0
+ELTK.US,D,20100407,000000,6.29461,6.39071,6.24656,6.39071,874.081145616,0
+ELTK.US,D,20100408,000000,6.24656,6.39071,6.24656,6.39071,2260.1241050928,0
+ELTK.US,D,20100409,000000,6.34266,6.34266,6.19851,6.24656,1618.090692182,0
+ELTK.US,D,20100412,000000,5.91021,6.29461,5.91021,6.24656,5268.4200479212,0
+ELTK.US,D,20100413,000000,5.95826,6.29461,5.95826,6.29461,2928.1718378136,0
+ELTK.US,D,20100414,000000,6.15046,6.29461,6.00631,6.24656,5141.4701672484,0
+ELTK.US,D,20100415,000000,6.15046,6.29461,6.15046,6.24656,3171.6658712352,0
+ELTK.US,D,20100416,000000,6.29461,6.34266,6.15046,6.34266,530.692124124,0
+ELTK.US,D,20100419,000000,5.95826,6.34266,5.91021,6.19851,2421.4128879148,0
+ELTK.US,D,20100420,000000,6.10241,6.34266,5.86216,6.34266,3277.80429606,0
+ELTK.US,D,20100422,000000,6.24656,6.43876,6.24656,6.43876,4314.2147972904,0
+ELTK.US,D,20100423,000000,6.34266,6.58291,6.24656,6.48681,822.052505996,0
+ELTK.US,D,20100426,000000,6.34266,6.53486,6.24656,6.48681,7192.4391410688,0
+ELTK.US,D,20100427,000000,6.19851,6.34266,5.95826,6.34266,502.5966587292,0
+ELTK.US,D,20100428,000000,6.24656,6.29461,6.15046,6.29461,887.6085919172,0
+ELTK.US,D,20100429,000000,6.15046,6.39071,6.00631,6.39071,7777.2410503976,0
+ELTK.US,D,20100430,000000,6.24656,6.39071,6.24656,6.39071,1471.3699284536,0
+ELTK.US,D,20100503,000000,6.82317,8.74518,6.82317,7.88028,79834.825778513,0
+ELTK.US,D,20100504,000000,8.07248,8.07248,7.01537,7.54392,10200.735083897,0
+ELTK.US,D,20100505,000000,7.20757,7.49587,7.06342,7.44782,5931.26491668,0
+ELTK.US,D,20100506,000000,7.01537,7.92833,7.01537,7.83222,8783.4749406484,0
+ELTK.US,D,20100507,000000,7.44782,8.02443,7.30367,7.64002,5993.699284224,0
+ELTK.US,D,20100510,000000,7.68807,8.36078,7.68807,7.97638,5306.92124124,0
+ELTK.US,D,20100511,000000,7.78417,7.97638,7.78417,7.97638,2606.634844962,0
+ELTK.US,D,20100512,000000,7.68807,8.36078,7.68807,8.31273,15472.276850196,0
+ELTK.US,D,20100513,000000,8.40883,8.60103,8.40883,8.60103,6673.1933176612,0
+ELTK.US,D,20100514,000000,8.21663,8.50493,8.16858,8.16858,8219.4844871676,0
+ELTK.US,D,20100517,000000,8.02443,8.16858,7.44782,7.64002,5634.701670846,0
+ELTK.US,D,20100518,000000,7.73612,7.73612,7.35172,7.35172,931.312649198,0
+ELTK.US,D,20100519,000000,7.20757,7.59197,7.20757,7.30367,1685.727923688,0
+ELTK.US,D,20100520,000000,7.15952,7.35172,6.91927,7.06342,4844.9069214144,0
+ELTK.US,D,20100521,000000,6.82317,7.44782,6.82317,7.25562,1963.5608592588,0
+ELTK.US,D,20100524,000000,7.44782,7.49587,7.25562,7.49587,2762.720763822,0
+ELTK.US,D,20100525,000000,7.06342,7.73612,6.82317,7.06342,1420.381861626,0
+ELTK.US,D,20100526,000000,7.01537,8.07248,7.01537,7.92833,1822.0429594924,0
+ELTK.US,D,20100527,000000,7.68807,8.02443,7.25562,7.35172,7895.8663487312,0
+ELTK.US,D,20100528,000000,7.73612,7.83222,7.20757,7.54392,228.926014328,0
+ELTK.US,D,20100601,000000,7.20757,7.20757,6.72706,6.87122,1956.276849712,0
+ELTK.US,D,20100602,000000,7.01537,7.01537,6.72706,6.96732,176.897374708,0
+ELTK.US,D,20100603,000000,7.06342,7.11147,6.77511,7.11147,427.6754176764,0
+ELTK.US,D,20100604,000000,7.01537,7.25562,6.72706,7.25562,2362.100238748,0
+ELTK.US,D,20100607,000000,7.30367,7.30367,7.30367,7.30367,41.622911696,0
+ELTK.US,D,20100609,000000,7.20757,7.35172,7.11147,7.35172,1365.2315036288,0
+ELTK.US,D,20100610,000000,7.39977,7.39977,6.96732,7.39977,330.9021479832,0
+ELTK.US,D,20100614,000000,7.06342,7.06342,6.72706,6.87122,8519.1694513788,0
+ELTK.US,D,20100615,000000,6.72706,6.96732,6.58291,6.87122,249.737470176,0
+ELTK.US,D,20100616,000000,6.34266,6.82317,6.29461,6.29461,499.474940352,0
+ELTK.US,D,20100617,000000,6.53486,6.58291,6.00631,6.58291,239.331742252,0
+ELTK.US,D,20100618,000000,6.24656,6.72706,6.10241,6.24656,224.7637231584,0
+ELTK.US,D,20100621,000000,6.53486,7.39977,6.10241,6.43876,2187.2840096248,0
+ELTK.US,D,20100622,000000,6.72706,6.72706,6.39071,6.72706,228.926014328,0
+ELTK.US,D,20100623,000000,6.43876,6.77511,6.19851,6.48681,853.269689768,0
+ELTK.US,D,20100624,000000,6.72706,6.72706,6.29461,6.63096,1127.9809069616,0
+ELTK.US,D,20100625,000000,6.82317,6.82317,6.15046,6.53486,1090.5202864352,0
+ELTK.US,D,20100628,000000,6.15046,6.48681,6.15046,6.48681,603.532219592,0
+ELTK.US,D,20100629,000000,6.00631,6.24656,5.6219,6.24656,399.5799522816,0
+ELTK.US,D,20100630,000000,5.76606,5.76606,4.9492,5.5258,4051.9904536056,0
+ELTK.US,D,20100701,000000,5.4297,5.66995,5.4297,5.66995,1978.1288783524,0
+ELTK.US,D,20100702,000000,5.66995,5.66995,5.66995,5.66995,83.245823392,0
+ELTK.US,D,20100706,000000,5.57385,5.57385,5.47775,5.57385,1706.539379536,0
+ELTK.US,D,20100707,000000,5.57385,5.6219,5.38165,5.6219,882.4057279552,0
+ELTK.US,D,20100708,000000,5.57385,5.57385,5.47775,5.57385,62.434367544,0
+ELTK.US,D,20100709,000000,5.6219,5.76606,5.5258,5.57385,5234.081145772,0
+ELTK.US,D,20100712,000000,5.38165,5.5258,5.38165,5.5258,249.737470176,0
+ELTK.US,D,20100713,000000,5.5258,5.66995,5.5258,5.6219,1576.467780486,0
+ELTK.US,D,20100714,000000,5.2375,5.6219,5.2375,5.6219,1435.990453512,0
+ELTK.US,D,20100715,000000,5.38165,5.6219,5.38165,5.6219,239.331742252,0
+ELTK.US,D,20100719,000000,5.57385,5.57385,5.57385,5.57385,665.966587136,0
+ELTK.US,D,20100720,000000,5.66995,5.66995,5.66995,5.66995,104.05727924,0
+ELTK.US,D,20100721,000000,5.4297,5.47775,4.80505,5.38165,2767.923627784,0
+ELTK.US,D,20100722,000000,5.0453,5.3336,5.0453,5.3336,195.6276849712,0
+ELTK.US,D,20100723,000000,5.28555,5.28555,5.0453,5.2375,1172.7255370348,0
+ELTK.US,D,20100726,000000,5.28555,5.38165,5.2375,5.38165,339.2267303224,0
+ELTK.US,D,20100727,000000,5.4297,5.47775,5.09335,5.38165,1468.2482100764,0
+ELTK.US,D,20100728,000000,5.95826,5.95826,5.09335,5.95826,498.4343675596,0
+ELTK.US,D,20100729,000000,6.00631,6.00631,5.1414,5.718,556.706443934,0
+ELTK.US,D,20100730,000000,5.28555,5.76606,5.2375,5.718,1349.6229117428,0
+ELTK.US,D,20100802,000000,5.718,6.53486,5.6219,5.91021,770.023866376,0
+ELTK.US,D,20100805,000000,5.66995,5.91021,5.5258,5.86216,1322.5680191404,0
+ELTK.US,D,20100806,000000,5.4297,5.81411,5.38165,5.81411,197.708830556,0
+ELTK.US,D,20100809,000000,5.47775,5.81411,5.47775,5.81411,176.897374708,0
+ELTK.US,D,20100811,000000,5.66995,5.718,5.2375,5.57385,1535.8854415824,0
+ELTK.US,D,20100816,000000,5.5258,5.5258,5.3336,5.47775,124.868735088,0
+ELTK.US,D,20100817,000000,5.2375,5.47775,5.1414,5.47775,301.766109796,0
+ELTK.US,D,20100818,000000,5.1414,5.4297,5.1414,5.4297,124.868735088,0
+ELTK.US,D,20100819,000000,5.1414,5.1414,5.09335,5.1414,1925.05966594,0
+ELTK.US,D,20100820,000000,5.1414,5.4297,4.70894,5.4297,2820.9928401964,0
+ELTK.US,D,20100824,000000,5.0453,5.38165,5.0453,5.38165,744.009546566,0
+ELTK.US,D,20100825,000000,4.99725,5.28555,4.70894,4.70894,1937.5465394488,0
+ELTK.US,D,20100826,000000,4.757,5.1414,4.51674,4.56479,1826.205250662,0
+ELTK.US,D,20100827,000000,4.51674,4.9492,4.46869,4.9492,520.2863962,0
+ELTK.US,D,20100830,000000,4.70894,4.8531,4.03624,4.8531,780.4295943,0
+ELTK.US,D,20100831,000000,4.70894,4.757,4.22844,4.22844,582.720763744,0
+ELTK.US,D,20100901,000000,4.61284,4.61284,4.61284,4.61284,72.840095468,0
+ELTK.US,D,20100902,000000,4.56479,4.56479,4.56479,4.56479,83.245823392,0
+ELTK.US,D,20100903,000000,4.56479,4.56479,4.13234,4.46869,530.692124124,0
+ELTK.US,D,20100908,000000,4.18039,4.18039,4.18039,4.18039,228.926014328,0
+ELTK.US,D,20100909,000000,4.32454,4.32454,4.32454,4.32454,697.183770908,0
+ELTK.US,D,20100913,000000,4.18039,4.32454,4.03624,4.08429,2052.0095466128,0
+ELTK.US,D,20100914,000000,4.03624,4.27649,4.03624,4.27649,6260.0859190784,0
+ELTK.US,D,20100915,000000,4.32454,4.56479,4.32454,4.56479,740.8878281888,0
+ELTK.US,D,20100916,000000,4.61284,4.70894,4.22844,4.56479,1703.4176611588,0
+ELTK.US,D,20100917,000000,4.37259,4.37259,4.37259,4.37259,20.811455848,0
+ELTK.US,D,20100920,000000,4.70894,4.70894,4.70894,4.70894,145.680190936,0
+ELTK.US,D,20100921,000000,4.66089,5.38165,4.66089,4.8531,1320.4868735556,0
+ELTK.US,D,20100922,000000,5.09335,5.09335,4.37259,5.0453,364.20047734,0
+ELTK.US,D,20100924,000000,5.1414,5.1414,4.80505,5.09335,737.7661098116,0
+ELTK.US,D,20100927,000000,4.99725,5.28555,4.99725,5.28555,197.708830556,0
+ELTK.US,D,20100928,000000,5.38165,5.38165,5.38165,5.38165,181.0596658776,0
+ELTK.US,D,20100929,000000,5.38165,5.38165,5.38165,5.38165,1040.5727924,0
+ELTK.US,D,20100930,000000,5.1414,5.28555,5.0453,5.2375,535.894988086,0
+ELTK.US,D,20101001,000000,5.0453,5.5258,4.8531,5.4297,416.22911696,0
+ELTK.US,D,20101004,000000,4.9492,5.47775,4.8531,5.47775,405.823389036,0
+ELTK.US,D,20101005,000000,5.2375,5.2375,5.09335,5.18945,501.5560859368,0
+ELTK.US,D,20101006,000000,5.18945,5.28555,4.9492,5.2375,253.8997613456,0
+ELTK.US,D,20101007,000000,5.1414,5.1414,4.99725,5.1414,749.212410528,0
+ELTK.US,D,20101008,000000,5.1414,5.18945,4.9492,5.1414,166.491646784,0
+ELTK.US,D,20101012,000000,4.99725,4.99725,4.9492,4.99725,665.966587136,0
+ELTK.US,D,20101013,000000,4.80505,4.99725,4.757,4.99725,395.417661112,0
+ELTK.US,D,20101019,000000,4.757,4.80505,4.61284,4.66089,2181.0405728704,0
+ELTK.US,D,20101020,000000,4.66089,4.80505,4.51674,4.757,395.417661112,0
+ELTK.US,D,20101021,000000,4.80505,4.80505,4.80505,4.80505,5119.618138608,0
+ELTK.US,D,20101022,000000,4.37259,5.4297,4.32454,5.0453,21961.288783602,0
+ELTK.US,D,20101025,000000,6.77511,7.15952,5.18945,5.76606,147128.66826302,0
+ELTK.US,D,20101026,000000,6.15046,6.15046,5.0453,5.4297,31472.124106138,0
+ELTK.US,D,20101027,000000,5.28555,5.47775,4.99725,5.47775,10933.298329747,0
+ELTK.US,D,20101028,000000,5.6219,8.12053,5.18945,7.06342,120881.26014752,0
+ELTK.US,D,20101029,000000,7.06342,7.54392,6.10241,6.63096,23164.190931616,0
+ELTK.US,D,20101101,000000,7.30367,7.30367,5.5258,5.86216,35855.016707727,0
+ELTK.US,D,20101102,000000,5.81411,5.91021,5.28555,5.66995,23842.644392261,0
+ELTK.US,D,20101103,000000,5.76606,6.72706,5.76606,6.05436,16706.396181982,0
+ELTK.US,D,20101104,000000,6.72706,6.72706,5.95826,6.34266,10472.324582714,0
+ELTK.US,D,20101105,000000,6.34266,6.34266,5.91021,6.19851,4967.6945109176,0
+ELTK.US,D,20101108,000000,5.86216,5.91021,5.57385,5.81411,15969.670644963,0
+ELTK.US,D,20101109,000000,5.81411,5.81411,5.4297,5.4297,8035.3031029128,0
+ELTK.US,D,20101110,000000,5.4297,5.76606,5.3336,5.718,4137.3174225824,0
+ELTK.US,D,20101111,000000,5.57385,5.76606,5.57385,5.76606,5982.2529835076,0
+ELTK.US,D,20101112,000000,5.38165,6.00631,5.38165,5.718,2524.4295943624,0
+ELTK.US,D,20101115,000000,5.66995,6.10241,5.66995,5.95826,9217.3937950792,0
+ELTK.US,D,20101116,000000,5.95826,6.29461,5.86216,6.10241,6608.6778045324,0
+ELTK.US,D,20101117,000000,6.00631,6.34266,6.00631,6.24656,6824.0763725592,0
+ELTK.US,D,20101118,000000,6.15046,6.53486,5.81411,6.19851,6269.45107421,0
+ELTK.US,D,20101119,000000,6.53486,7.49587,6.19851,7.01537,45998.520288042,0
+ELTK.US,D,20101122,000000,6.53486,6.63096,5.718,5.76606,29054.873509393,0
+ELTK.US,D,20101123,000000,5.66995,5.66995,5.4297,5.47775,5455.7231505532,0
+ELTK.US,D,20101124,000000,5.57385,5.91021,5.57385,5.76606,4298.6062054044,0
+ELTK.US,D,20101126,000000,5.86216,5.86216,5.5258,5.5258,5710.6634846912,0
+ELTK.US,D,20101129,000000,5.38165,5.4297,5.28555,5.38165,7713.7661100612,0
+ELTK.US,D,20101130,000000,5.18945,6.05436,5.18945,6.00631,59746.568021231,0
+ELTK.US,D,20101201,000000,6.19851,6.53486,6.00631,6.19851,6786.6157520328,0
+ELTK.US,D,20101202,000000,6.24656,6.43876,6.05436,6.24656,5824.0859190628,0
+ELTK.US,D,20101203,000000,6.19851,7.92833,6.19851,6.77511,86509.059668966,0
+ELTK.US,D,20101206,000000,6.72706,7.11147,6.34266,6.43876,16048.754177185,0
+ELTK.US,D,20101207,000000,6.15046,6.48681,5.91021,6.43876,10641.937947875,0
+ELTK.US,D,20101208,000000,6.72706,6.72706,5.86216,6.34266,3669.0596660024,0
+ELTK.US,D,20101209,000000,6.24656,6.67901,6.00631,6.15046,4576.4391409752,0
+ELTK.US,D,20101210,000000,6.00631,6.15046,5.76606,6.10241,3152.935560972,0
+ELTK.US,D,20101213,000000,5.86216,6.10241,5.81411,5.86216,13915.579952765,0
+ELTK.US,D,20101214,000000,7.68807,7.68807,5.81411,5.81411,4786.63484504,0
+ELTK.US,D,20101215,000000,5.91021,6.24656,5.81411,5.91021,10404.687351208,0
+ELTK.US,D,20101216,000000,6.00631,6.00631,5.76606,5.76606,2830.357995328,0
+ELTK.US,D,20101217,000000,6.10241,6.19851,5.6219,6.05436,9736.6396184868,0
+ELTK.US,D,20101220,000000,6.34266,6.48681,5.76606,6.39071,9090.4439144064,0
+ELTK.US,D,20101221,000000,6.39071,6.58291,6.24656,6.53486,9913.5369931948,0
+ELTK.US,D,20101222,000000,6.58291,6.91927,6.43876,6.91927,27202.653938921,0
+ELTK.US,D,20101223,000000,6.96732,7.11147,6.67901,6.96732,8773.0692127244,0
+ELTK.US,D,20101227,000000,6.96732,7.54392,6.96732,7.30367,19411.885442222,0
+ELTK.US,D,20101228,000000,7.44782,7.44782,6.96732,7.01537,10223.62768533,0
+ELTK.US,D,20101229,000000,7.35172,7.59197,7.01537,7.30367,4473.4224345276,0
+ELTK.US,D,20101230,000000,7.39977,7.39977,7.06342,7.30367,2437.0214798008,0
+ELTK.US,D,20101231,000000,7.30367,7.30367,7.11147,7.30367,1009.355608628,0
+ELTK.US,D,20110103,000000,7.35172,7.35172,7.01537,7.30367,3021.8233891296,0
+ELTK.US,D,20110104,000000,7.25562,7.30367,6.63096,6.63096,6933.3365157612,0
+ELTK.US,D,20110105,000000,6.53486,6.72706,6.39071,6.48681,3275.7231504752,0
+ELTK.US,D,20110106,000000,6.53486,6.72706,6.48681,6.72706,2532.7541767016,0
+ELTK.US,D,20110107,000000,6.48681,6.96732,6.48681,6.91927,2135.2553700048,0
+ELTK.US,D,20110110,000000,6.58291,6.77511,6.29461,6.77511,5301.718377278,0
+ELTK.US,D,20110111,000000,6.72706,6.72706,6.58291,6.72706,1091.5608592276,0
+ELTK.US,D,20110112,000000,6.72706,6.96732,6.72706,6.87122,1269.498806728,0
+ELTK.US,D,20110113,000000,6.96732,6.96732,6.82317,6.82317,625.3842482324,0
+ELTK.US,D,20110114,000000,6.87122,6.87122,6.53486,6.67901,6692.9642007168,0
+ELTK.US,D,20110118,000000,6.77511,7.30367,6.77511,7.30367,17342.186158138,0
+ELTK.US,D,20110119,000000,7.30367,7.44782,6.77511,7.01537,5728.353222162,0
+ELTK.US,D,20110120,000000,7.25562,7.25562,6.72706,7.11147,6635.7326971348,0
+ELTK.US,D,20110121,000000,7.01537,7.01537,6.63096,6.91927,1358.9880668744,0
+ELTK.US,D,20110124,000000,6.72706,7.11147,6.53486,6.58291,6233.031026476,0
+ELTK.US,D,20110125,000000,6.53486,6.87122,6.53486,6.58291,6176.8400956864,0
+ELTK.US,D,20110126,000000,6.58291,7.06342,6.53486,6.87122,3117.5560860304,0
+ELTK.US,D,20110127,000000,6.96732,7.15952,6.96732,7.15952,4823.054892774,0
+ELTK.US,D,20110128,000000,6.82317,7.06342,6.72706,6.72706,973.9761336864,0
+ELTK.US,D,20110131,000000,6.82317,6.87122,6.48681,6.77511,4285.0787591032,0
+ELTK.US,D,20110201,000000,6.72706,6.77511,6.48681,6.77511,3398.5107399784,0
+ELTK.US,D,20110202,000000,6.87122,6.91927,6.58291,6.72706,1529.642004828,0
+ELTK.US,D,20110203,000000,6.82317,6.82317,6.48681,6.53486,801.241050148,0
+ELTK.US,D,20110204,000000,6.77511,6.77511,6.48681,6.53486,332.983293568,0
+ELTK.US,D,20110207,000000,6.77511,6.77511,6.48681,6.72706,998.949880704,0
+ELTK.US,D,20110208,000000,6.63096,6.82317,6.48681,6.48681,1246.6062052952,0
+ELTK.US,D,20110209,000000,6.53486,6.67901,6.34266,6.43876,1140.4677804704,0
+ELTK.US,D,20110210,000000,6.24656,6.48681,6.24656,6.43876,1477.613365208,0
+ELTK.US,D,20110211,000000,6.29461,6.43876,6.29461,6.43876,3475.513126616,0
+ELTK.US,D,20110214,000000,6.24656,6.39071,6.24656,6.29461,2049.928401028,0
+ELTK.US,D,20110215,000000,6.24656,6.48681,6.00631,6.48681,3328.7923628876,0
+ELTK.US,D,20110217,000000,6.19851,6.43876,6.19851,6.43876,513.0023866532,0
+ELTK.US,D,20110218,000000,6.24656,6.43876,6.15046,6.19851,831.4176611276,0
+ELTK.US,D,20110222,000000,6.19851,6.34266,5.95826,6.10241,4467.1789977732,0
+ELTK.US,D,20110223,000000,6.19851,6.19851,5.81411,5.95826,1026.0047733064,0
+ELTK.US,D,20110224,000000,5.81411,5.81411,5.66995,5.76606,2202.8926015108,0
+ELTK.US,D,20110225,000000,5.66995,5.86216,5.66995,5.81411,312.17183772,0
+ELTK.US,D,20110228,000000,5.57385,5.86216,5.57385,5.76606,1383.961813892,0
+ELTK.US,D,20110301,000000,5.76606,6.19851,5.76606,6.00631,1475.5322196232,0
+ELTK.US,D,20110302,000000,5.95826,6.00631,5.95826,6.00631,406.8639618284,0
+ELTK.US,D,20110303,000000,5.95826,6.29461,5.81411,6.29461,1851.1789976796,0
+ELTK.US,D,20110304,000000,6.39071,6.43876,6.10241,6.43876,1248.68735088,0
+ELTK.US,D,20110307,000000,6.48681,6.48681,5.86216,6.24656,2842.8448688368,0
+ELTK.US,D,20110308,000000,6.24656,6.24656,5.81411,6.15046,2955.226730416,0
+ELTK.US,D,20110310,000000,5.86216,5.95826,5.76606,5.95826,1061.384248248,0
+ELTK.US,D,20110311,000000,5.76606,5.76606,5.57385,5.718,2202.8926015108,0
+ELTK.US,D,20110314,000000,5.5258,5.6219,5.47775,5.57385,2444.3054893476,0
+ELTK.US,D,20110315,000000,5.47775,5.86216,5.0453,5.28555,8467.1408117588,0
+ELTK.US,D,20110316,000000,5.2375,5.4297,5.2375,5.4297,332.983293568,0
+ELTK.US,D,20110317,000000,4.99725,5.718,4.99725,5.66995,2397.4797136896,0
+ELTK.US,D,20110318,000000,5.66995,5.66995,5.66995,5.66995,208.11455848,0
+ELTK.US,D,20110321,000000,5.66995,5.66995,5.4297,5.66995,251.8186157608,0
+ELTK.US,D,20110322,000000,5.6219,5.66995,5.5258,5.66995,1660.7541766704,0
+ELTK.US,D,20110323,000000,5.5258,5.5258,4.99725,5.38165,3298.615751908,0
+ELTK.US,D,20110324,000000,5.5258,5.6219,5.18945,5.6219,1702.3770883664,0
+ELTK.US,D,20110325,000000,5.718,5.95826,5.57385,5.81411,3602.4630072888,0
+ELTK.US,D,20110328,000000,5.66995,5.66995,5.5258,5.6219,912.5823389348,0
+ELTK.US,D,20110329,000000,5.4297,5.57385,5.4297,5.5258,1054.1002387012,0
+ELTK.US,D,20110330,000000,5.28555,5.47775,5.28555,5.47775,374.606205264,0
+ELTK.US,D,20110331,000000,5.47775,5.76606,5.47775,5.5258,366.2816229248,0
+ELTK.US,D,20110401,000000,5.6219,5.95826,5.6219,5.66995,3672.1813843796,0
+ELTK.US,D,20110404,000000,5.4297,5.66995,5.38165,5.6219,6936.4582341384,0
+ELTK.US,D,20110405,000000,5.66995,5.718,5.28555,5.718,2384.9928401808,0
+ELTK.US,D,20110406,000000,5.4297,5.718,5.2375,5.38165,3116.515513238,0
+ELTK.US,D,20110407,000000,5.38165,5.4297,5.38165,5.4297,1121.7374702072,0
+ELTK.US,D,20110408,000000,5.3336,5.38165,5.28555,5.28555,2322.5584726368,0
+ELTK.US,D,20110411,000000,5.28555,5.4297,5.18945,5.4297,865.7565632768,0
+ELTK.US,D,20110412,000000,5.4297,5.6219,5.4297,5.6219,688.8591885688,0
+ELTK.US,D,20110413,000000,5.66995,5.66995,5.66995,5.66995,52.02863962,0
+ELTK.US,D,20110414,000000,5.4297,5.6219,5.4297,5.6219,239.331742252,0
+ELTK.US,D,20110415,000000,5.3336,5.5258,5.3336,5.5258,561.909307896,0
+ELTK.US,D,20110418,000000,5.28555,5.57385,5.28555,5.57385,625.3842482324,0
+ELTK.US,D,20110420,000000,5.4297,5.6219,5.28555,5.6219,2668.0286397136,0
+ELTK.US,D,20110421,000000,5.4297,5.5258,5.28555,5.47775,780.4295943,0
+ELTK.US,D,20110426,000000,5.4297,5.4297,5.28555,5.38165,967.732696932,0
+ELTK.US,D,20110427,000000,5.3336,5.5258,5.1414,5.4297,1614.9689738048,0
+ELTK.US,D,20110428,000000,5.18945,5.4297,5.18945,5.4297,41.622911696,0
+ELTK.US,D,20110502,000000,5.18945,5.4297,5.1414,5.4297,283.0357995328,0
+ELTK.US,D,20110503,000000,5.28555,5.4297,5.1414,5.2375,4193.508353372,0
+ELTK.US,D,20110504,000000,5.1414,5.4297,5.1414,5.4297,1823.0835322848,0
+ELTK.US,D,20110505,000000,5.18945,5.4297,5.18945,5.4297,83.245823392,0
+ELTK.US,D,20110506,000000,5.47775,5.718,5.28555,5.66995,2948.9832936616,0
+ELTK.US,D,20110509,000000,6.00631,6.00631,5.47775,5.66995,1032.2482100608,0
+ELTK.US,D,20110510,000000,5.91021,5.91021,5.28555,5.66995,1318.4057279708,0
+ELTK.US,D,20110511,000000,6.43876,6.43876,5.86216,6.00631,10478.568019468,0
+ELTK.US,D,20110512,000000,6.00631,6.00631,5.47775,5.95826,901.1360382184,0
+ELTK.US,D,20110513,000000,5.6219,5.76606,5.6219,5.76606,1602.482100296,0
+ELTK.US,D,20110516,000000,5.718,5.718,5.3336,5.66995,2739.8281623892,0
+ELTK.US,D,20110517,000000,5.47775,5.6219,5.47775,5.6219,349.6324582464,0
+ELTK.US,D,20110519,000000,5.57385,5.57385,5.2375,5.5258,2045.7661098584,0
+ELTK.US,D,20110520,000000,5.5258,5.5258,5.4297,5.47775,1592.076372372,0
+ELTK.US,D,20110523,000000,5.47775,5.66995,5.47775,5.66995,690.9403341536,0
+ELTK.US,D,20110524,000000,5.28555,5.718,5.28555,5.66995,950.0429594612,0
+ELTK.US,D,20110525,000000,5.38165,5.6219,5.38165,5.57385,183.1408114624,0
+ELTK.US,D,20110527,000000,5.57385,5.66995,5.4297,5.6219,2194.5680191716,0
+ELTK.US,D,20110531,000000,8.16858,8.88933,6.96732,7.06342,301023.14082223,0
+ELTK.US,D,20110601,000000,6.87122,7.35172,6.24656,6.39071,98555.770886581,0
+ELTK.US,D,20110602,000000,6.39071,6.72706,6.10241,6.63096,12935.360382324,0
+ELTK.US,D,20110603,000000,6.63096,6.63096,6.00631,6.15046,13508.715990937,0
+ELTK.US,D,20110606,000000,6.24656,6.91927,6.00631,6.00631,50803.885443345,0
+ELTK.US,D,20110607,000000,6.43876,6.58291,6.15046,6.58291,5464.0477328924,0
+ELTK.US,D,20110608,000000,6.34266,6.63096,6.15046,6.43876,6734.5871124128,0
+ELTK.US,D,20110609,000000,6.63096,6.63096,6.05436,6.43876,9092.5250599912,0
+ELTK.US,D,20110610,000000,6.24656,6.48681,6.10241,6.43876,8407.828162592,0
+ELTK.US,D,20110613,000000,6.58291,6.58291,6.24656,6.48681,4085.2887829624,0
+ELTK.US,D,20110614,000000,6.48681,7.20757,6.24656,6.82317,39973.603820046,0
+ELTK.US,D,20110615,000000,6.77511,6.77511,6.29461,6.63096,5635.7422436384,0
+ELTK.US,D,20110616,000000,6.43876,6.48681,6.29461,6.48681,1125.8997613768,0
+ELTK.US,D,20110617,000000,6.58291,6.58291,6.24656,6.29461,933.3937947828,0
+ELTK.US,D,20110620,000000,6.19851,6.53486,6.19851,6.39071,2123.8090692884,0
+ELTK.US,D,20110621,000000,6.19851,6.48681,6.19851,6.39071,5463.0071601,0
+ELTK.US,D,20110622,000000,6.24656,6.48681,6.24656,6.39071,2262.2052506776,0
+ELTK.US,D,20110623,000000,6.39071,6.39071,6.24656,6.39071,385.011933188,0
+ELTK.US,D,20110624,000000,6.29461,6.29461,6.15046,6.19851,3633.6801910608,0
+ELTK.US,D,20110627,000000,6.19851,6.43876,6.15046,6.34266,4807.446300888,0
+ELTK.US,D,20110628,000000,6.24656,6.34266,6.24656,6.24656,532.7732697088,0
+ELTK.US,D,20110629,000000,6.29461,6.34266,6.15046,6.24656,5723.1503582,0
+ELTK.US,D,20110630,000000,6.29461,6.29461,6.24656,6.29461,4089.451074132,0
+ELTK.US,D,20110701,000000,6.24656,6.48681,6.24656,6.34266,7231.98090718,0
+ELTK.US,D,20110705,000000,6.48681,6.58291,6.24656,6.48681,9323.532219904,0
+ELTK.US,D,20110706,000000,6.48681,6.48681,6.48681,6.48681,249.737470176,0
+ELTK.US,D,20110707,000000,6.43876,6.96732,6.34266,6.63096,18629.374702337,0
+ELTK.US,D,20110708,000000,6.67901,6.67901,6.58291,6.67901,4893.8138426572,0
+ELTK.US,D,20110711,000000,6.72706,6.87122,6.53486,6.87122,5787.6658713288,0
+ELTK.US,D,20110712,000000,6.87122,6.87122,6.63096,6.67901,4224.725537144,0
+ELTK.US,D,20110713,000000,6.72706,7.15952,6.53486,6.67901,22207.904535401,0
+ELTK.US,D,20110714,000000,6.63096,6.82317,6.63096,6.77511,3608.7064440432,0
+ELTK.US,D,20110715,000000,6.77511,6.87122,6.53486,6.72706,6297.5465396048,0
+ELTK.US,D,20110718,000000,6.53486,6.63096,6.39071,6.63096,1552.5346062608,0
+ELTK.US,D,20110719,000000,6.53486,6.72706,6.34266,6.72706,3879.2553700672,0
+ELTK.US,D,20110720,000000,6.67901,6.82317,6.67901,6.72706,2106.1193318176,0
+ELTK.US,D,20110722,000000,6.82317,6.82317,6.67901,6.72706,957.326969008,0
+ELTK.US,D,20110725,000000,6.53486,6.96732,6.53486,6.77511,4777.2696899084,0
+ELTK.US,D,20110726,000000,6.53486,6.82317,6.53486,6.82317,124.868735088,0
+ELTK.US,D,20110727,000000,6.58291,6.72706,6.48681,6.48681,2780.4105012928,0
+ELTK.US,D,20110728,000000,6.53486,7.39977,6.53486,6.87122,21548.181385019,0
+ELTK.US,D,20110729,000000,6.91927,7.06342,6.58291,6.91927,4911.503580128,0
+ELTK.US,D,20110801,000000,6.91927,7.01537,6.87122,6.96732,1233.078758994,0
+ELTK.US,D,20110802,000000,7.06342,7.15952,6.91927,7.01537,1219.5513126928,0
+ELTK.US,D,20110803,000000,7.01537,7.01537,6.91927,6.91927,2244.5155132068,0
+ELTK.US,D,20110804,000000,6.77511,7.06342,6.58291,7.01537,14008.190931289,0
+ELTK.US,D,20110805,000000,6.72706,7.11147,6.39071,6.77511,7213.2505969168,0
+ELTK.US,D,20110808,000000,6.43876,6.63096,6.00631,6.19851,3639.9236278152,0
+ELTK.US,D,20110809,000000,6.19851,6.34266,6.00631,6.34266,6351.6563248096,0
+ELTK.US,D,20110810,000000,6.24656,6.24656,6.15046,6.19851,5286.109785392,0
+ELTK.US,D,20110811,000000,6.48681,6.63096,6.24656,6.34266,10664.830549308,0
+ELTK.US,D,20110812,000000,6.24656,6.48681,6.24656,6.48681,1784.582338966,0
+ELTK.US,D,20110815,000000,6.39071,6.53486,6.00631,6.15046,18584.630072264,0
+ELTK.US,D,20110816,000000,6.19851,6.24656,5.86216,6.05436,17681.412888461,0
+ELTK.US,D,20110817,000000,6.05436,6.43876,6.05436,6.34266,6584.7446303072,0
+ELTK.US,D,20110818,000000,6.34266,6.34266,5.81411,6.10241,8398.4630074604,0
+ELTK.US,D,20110819,000000,5.95826,6.10241,5.66995,5.86216,11269.403341692,0
+ELTK.US,D,20110822,000000,5.66995,5.86216,5.57385,5.57385,11609.670644807,0
+ELTK.US,D,20110823,000000,5.76606,5.81411,5.57385,5.66995,4981.2219572188,0
+ELTK.US,D,20110824,000000,5.76606,5.76606,5.47775,5.6219,5177.8902149824,0
+ELTK.US,D,20110825,000000,5.57385,5.57385,5.5258,5.57385,609.7756563464,0
+ELTK.US,D,20110826,000000,5.57385,5.66995,5.47775,5.6219,3161.2601433112,0
+ELTK.US,D,20110829,000000,5.66995,5.86216,5.5258,5.81411,7183.0739859372,0
+ELTK.US,D,20110830,000000,5.6219,5.81411,5.6219,5.6219,41.622911696,0
+ELTK.US,D,20110831,000000,5.57385,5.86216,5.57385,5.66995,8397.422434668,0
+ELTK.US,D,20110901,000000,5.66995,5.81411,5.66995,5.76606,2690.9212411464,0
+ELTK.US,D,20110902,000000,5.66995,5.718,5.66995,5.718,280.954653948,0
+ELTK.US,D,20110906,000000,5.47775,5.66995,5.47775,5.6219,6059.2553701452,0
+ELTK.US,D,20110907,000000,5.718,5.718,5.47775,5.6219,5461.9665873076,0
+ELTK.US,D,20110908,000000,5.4297,5.57385,5.3336,5.38165,1375.6372315528,0
+ELTK.US,D,20110909,000000,5.38165,5.57385,5.3336,5.3336,686.778042984,0
+ELTK.US,D,20110912,000000,5.3336,5.47775,5.1414,5.38165,8290.2434370508,0
+ELTK.US,D,20110913,000000,5.1414,5.38165,5.1414,5.2375,3246.587112288,0
+ELTK.US,D,20110914,000000,5.2375,5.38165,5.0453,5.38165,2726.300716088,0
+ELTK.US,D,20110915,000000,5.09335,5.38165,5.09335,5.18945,5625.3365157144,0
+ELTK.US,D,20110916,000000,5.18945,5.28555,5.18945,5.2375,1847.01670651,0
+ELTK.US,D,20110919,000000,5.0453,5.0453,4.70894,4.9492,8495.2362771536,0
+ELTK.US,D,20110920,000000,4.80505,5.0453,4.70894,4.757,1050.978520324,0
+ELTK.US,D,20110921,000000,4.757,4.9492,4.757,4.9492,218.520286404,0
+ELTK.US,D,20110922,000000,4.80505,4.9492,4.66089,4.80505,1602.482100296,0
+ELTK.US,D,20110923,000000,4.70894,4.8531,4.66089,4.8531,1123.818615792,0
+ELTK.US,D,20110926,000000,4.51674,4.80505,4.37259,4.757,4199.7517901264,0
+ELTK.US,D,20110927,000000,4.757,4.80505,4.56479,4.80505,2964.5918855476,0
+ELTK.US,D,20110929,000000,4.80505,4.80505,4.56479,4.80505,478.663484504,0
+ELTK.US,D,20110930,000000,4.51674,5.28555,4.46869,4.61284,4928.1527448064,0
+ELTK.US,D,20111003,000000,4.56479,4.80505,4.56479,4.80505,673.2505966828,0
+ELTK.US,D,20111004,000000,4.56479,4.56479,4.51674,4.56479,5459.8854417228,0
+ELTK.US,D,20111005,000000,4.56479,4.56479,4.51674,4.56479,3178.949880782,0
+ELTK.US,D,20111006,000000,4.70894,5.0453,4.70894,5.0453,1082.195704096,0
+ELTK.US,D,20111007,000000,5.0453,5.0453,4.56479,4.56479,2579.5799523596,0
+ELTK.US,D,20111010,000000,4.51674,4.8531,4.51674,4.56479,2464.0763724032,0
+ELTK.US,D,20111011,000000,4.56479,5.3336,4.56479,5.0453,2491.1312650056,0
+ELTK.US,D,20111012,000000,5.18945,5.28555,5.18945,5.28555,249.737470176,0
+ELTK.US,D,20111013,000000,5.3336,5.3336,5.3336,5.3336,52.02863962,0
+ELTK.US,D,20111014,000000,5.38165,5.38165,5.38165,5.38165,343.389021492,0
+ELTK.US,D,20111017,000000,5.6219,5.66995,5.5258,5.57385,2652.4200478276,0
+ELTK.US,D,20111018,000000,5.3336,5.6219,5.3336,5.6219,291.360381872,0
+ELTK.US,D,20111019,000000,5.38165,5.6219,5.38165,5.6219,249.737470176,0
+ELTK.US,D,20111021,000000,5.718,5.718,5.5258,5.66995,1153.9952267716,0
+ELTK.US,D,20111024,000000,5.28555,5.81411,5.28555,5.66995,2320.477327052,0
+ELTK.US,D,20111025,000000,5.66995,5.66995,5.66995,5.66995,181.0596658776,0
+ELTK.US,D,20111027,000000,5.86216,5.86216,5.76606,5.76606,790.835322224,0
+ELTK.US,D,20111028,000000,5.4297,5.91021,5.4297,5.86216,409.9856802056,0
+ELTK.US,D,20111031,000000,5.91021,6.19851,5.86216,6.19851,1756.4868735712,0
+ELTK.US,D,20111101,000000,6.19851,6.19851,5.95826,6.00631,866.7971360692,0
+ELTK.US,D,20111102,000000,6.00631,6.00631,6.00631,6.00631,734.6443914344,0
+ELTK.US,D,20111103,000000,6.05436,6.05436,5.76606,6.05436,368.3627685096,0
+ELTK.US,D,20111104,000000,6.00631,6.10241,6.00631,6.00631,5543.1312651148,0
+ELTK.US,D,20111107,000000,5.76606,6.00631,5.76606,6.00631,976.0572792712,0
+ELTK.US,D,20111108,000000,6.00631,6.00631,6.00631,6.00631,603.532219592,0
+ELTK.US,D,20111109,000000,5.718,6.00631,5.718,6.00631,72.840095468,0
+ELTK.US,D,20111110,000000,5.718,6.00631,5.66995,5.76606,2934.415274568,0
+ELTK.US,D,20111111,000000,5.76606,5.86216,5.38165,5.38165,366.2816229248,0
+ELTK.US,D,20111114,000000,5.76606,5.76606,5.718,5.718,49.9474940352,0
+ELTK.US,D,20111115,000000,5.76606,5.76606,5.5258,5.76606,175.8568019156,0
+ELTK.US,D,20111116,000000,5.76606,6.00631,5.5258,5.95826,1642.0238664072,0
+ELTK.US,D,20111117,000000,5.5258,5.86216,5.38165,5.86216,355.8758950008,0
+ELTK.US,D,20111118,000000,5.718,5.718,5.718,5.718,403.7422434512,0
+ELTK.US,D,20111121,000000,5.76606,5.91021,5.57385,5.91021,93.651551316,0
+ELTK.US,D,20111123,000000,5.38165,5.66995,5.38165,5.38165,998.949880704,0
+ELTK.US,D,20111125,000000,5.38165,5.47775,5.2375,5.38165,2993.7279237348,0
+ELTK.US,D,20111128,000000,5.3336,5.5258,5.3336,5.5258,3216.4105013084,0
+ELTK.US,D,20111129,000000,5.57385,5.718,5.57385,5.718,5033.2505968388,0
+ELTK.US,D,20111130,000000,7.20757,7.64002,6.24656,6.48681,147286.83532747,0
+ELTK.US,D,20111201,000000,6.63096,6.91927,5.95826,6.43876,14165.317422941,0
+ELTK.US,D,20111202,000000,6.15046,6.43876,6.00631,6.00631,8721.0405731044,0
+ELTK.US,D,20111205,000000,6.24656,6.39071,6.19851,6.19851,4253.8615753312,0
+ELTK.US,D,20111206,000000,6.39071,6.67901,6.05436,6.58291,16551.350835914,0
+ELTK.US,D,20111207,000000,6.10241,6.53486,6.00631,6.29461,5939.5894990192,0
+ELTK.US,D,20111208,000000,6.15046,6.43876,6.15046,6.19851,291.360381872,0
+ELTK.US,D,20111209,000000,6.10241,6.43876,6.10241,6.43876,931.312649198,0
+ELTK.US,D,20111212,000000,6.10241,6.19851,6.10241,6.19851,1560.8591886,0
+ELTK.US,D,20111213,000000,6.15046,6.15046,5.4297,6.05436,29849.871122786,0
+ELTK.US,D,20111214,000000,6.00631,6.15046,6.00631,6.15046,1540.047732752,0
+ELTK.US,D,20111215,000000,6.19851,6.19851,6.19851,6.19851,107.1789976172,0
+ELTK.US,D,20111216,000000,5.86216,6.00631,5.86216,6.00631,1269.498806728,0
+ELTK.US,D,20111219,000000,5.95826,6.10241,5.57385,5.95826,1821.0023867,0
+ELTK.US,D,20111220,000000,5.95826,6.05436,5.81411,6.05436,2817.8711218192,0
+ELTK.US,D,20111221,000000,6.10241,6.19851,6.00631,6.19851,2127.971360458,0
+ELTK.US,D,20111222,000000,6.10241,6.10241,6.05436,6.10241,889.689737502,0
+ELTK.US,D,20111223,000000,5.95826,6.15046,5.86216,5.86216,3260.1145585892,0
+ELTK.US,D,20111227,000000,5.95826,6.29461,5.81411,6.00631,1741.9188544776,0
+ELTK.US,D,20111228,000000,6.05436,6.05436,5.81411,5.81411,2049.928401028,0
+ELTK.US,D,20111229,000000,6.00631,6.00631,5.95826,6.00631,124.868735088,0
+ELTK.US,D,20111230,000000,6.00631,6.29461,5.86216,6.24175,3673.221957172,0
+ELTK.US,D,20120103,000000,5.95826,6.34266,5.95826,6.10241,2632.649164772,0
+ELTK.US,D,20120104,000000,6.19851,6.19851,5.95826,6.15046,355.8758950008,0
+ELTK.US,D,20120105,000000,6.15046,6.63096,6.15046,6.58291,8667.971360692,0
+ELTK.US,D,20120106,000000,6.48681,6.67901,5.81411,6.34266,3612.8687352128,0
+ELTK.US,D,20120109,000000,6.24656,6.53486,6.24656,6.53486,2478.6443914968,0
+ELTK.US,D,20120110,000000,6.29461,6.43876,6.15046,6.39071,7831.3508356024,0
+ELTK.US,D,20120111,000000,6.48681,6.48681,6.10241,6.39071,1273.6610978976,0
+ELTK.US,D,20120112,000000,6.43876,6.48681,6.39071,6.43876,770.023866376,0
+ELTK.US,D,20120113,000000,6.34266,6.48681,6.10241,6.48681,332.983293568,0
+ELTK.US,D,20120117,000000,6.34266,6.48681,6.10241,6.48681,1856.3818616416,0
+ELTK.US,D,20120118,000000,6.29461,6.53486,6.19851,6.43876,1040.5727924,0
+ELTK.US,D,20120120,000000,6.43876,6.48681,6.24656,6.39071,1248.68735088,0
+ELTK.US,D,20120123,000000,6.48681,6.48681,6.24656,6.43876,489.069212428,0
+ELTK.US,D,20120124,000000,6.39071,6.39071,6.39071,6.39071,83.245823392,0
+ELTK.US,D,20120125,000000,6.24656,6.39071,6.15046,6.39071,4725.2410502884,0
+ELTK.US,D,20120126,000000,6.39071,6.39071,6.19851,6.24656,1862.625298396,0
+ELTK.US,D,20120127,000000,6.34266,6.34266,6.29461,6.34266,142.5584725588,0
+ELTK.US,D,20120130,000000,6.10241,6.43876,6.10241,6.43876,1827.2458234544,0
+ELTK.US,D,20120131,000000,6.39071,6.43876,6.24656,6.43876,1748.162291232,0
+ELTK.US,D,20120201,000000,6.43876,6.43876,6.15046,6.43876,3340.238663604,0
+ELTK.US,D,20120202,000000,6.53486,6.72706,6.34266,6.67901,10955.150358387,0
+ELTK.US,D,20120203,000000,6.72706,7.15952,6.53486,7.15952,17257.899761954,0
+ELTK.US,D,20120206,000000,7.20757,7.20757,7.01537,7.15952,4917.7470168824,0
+ELTK.US,D,20120207,000000,7.15952,7.30367,7.01537,7.30367,4626.3866350104,0
+ELTK.US,D,20120208,000000,7.30367,7.78417,7.20757,7.44782,26421.183771828,0
+ELTK.US,D,20120209,000000,7.68807,7.68807,6.87122,7.01537,6686.7207639624,0
+ELTK.US,D,20120210,000000,7.06342,7.39977,7.01537,7.15952,1640.9832936148,0
+ELTK.US,D,20120213,000000,7.01537,7.15952,6.77511,7.06342,2383.9522673884,0
+ELTK.US,D,20120214,000000,6.87122,7.20757,6.82317,7.15952,1269.498806728,0
+ELTK.US,D,20120215,000000,7.20757,7.30367,6.96732,7.30367,2371.4653938796,0
+ELTK.US,D,20120216,000000,7.11147,7.30367,7.11147,7.20757,624.34367544,0
+ELTK.US,D,20120217,000000,7.25562,7.39977,7.06342,7.39977,2379.7899762188,0
+ELTK.US,D,20120221,000000,7.68807,7.83222,7.44782,7.73612,15511.818616307,0
+ELTK.US,D,20120222,000000,7.68807,7.68807,7.49587,7.64002,1405.8138425324,0
+ELTK.US,D,20120223,000000,7.83222,7.88028,7.64002,7.68807,7209.0883057472,0
+ELTK.US,D,20120224,000000,7.78417,7.78417,7.35172,7.39977,9673.1646781504,0
+ELTK.US,D,20120227,000000,7.39977,7.68807,7.35172,7.35172,1207.064439184,0
+ELTK.US,D,20120228,000000,7.30367,7.54392,7.11147,7.11147,6858.4152747084,0
+ELTK.US,D,20120229,000000,7.15952,7.39977,7.11147,7.25562,1665.9570406324,0
+ELTK.US,D,20120301,000000,7.35172,7.44782,7.01537,7.25562,1499.4653938484,0
+ELTK.US,D,20120302,000000,7.44782,7.54392,6.87122,7.35172,1776.2577566268,0
+ELTK.US,D,20120305,000000,7.39977,7.64002,7.01537,7.39977,2943.7804296996,0
+ELTK.US,D,20120306,000000,7.30367,7.30367,7.01537,7.06342,3168.544152858,0
+ELTK.US,D,20120307,000000,7.20757,7.49587,7.20757,7.44782,343.389021492,0
+ELTK.US,D,20120308,000000,7.25562,7.25562,7.25562,7.25562,176.897374708,0
+ELTK.US,D,20120309,000000,7.59197,7.59197,7.39977,7.39977,2044.725537066,0
+ELTK.US,D,20120312,000000,7.59197,7.59197,7.30367,7.30367,642.0334129108,0
+ELTK.US,D,20120313,000000,7.20757,7.44782,7.20757,7.39977,2122.768496496,0
+ELTK.US,D,20120314,000000,7.39977,7.39977,7.20757,7.39977,663.8854415512,0
+ELTK.US,D,20120315,000000,7.20757,7.39977,6.96732,7.39977,2917.7661098896,0
+ELTK.US,D,20120316,000000,7.39977,7.64002,7.39977,7.64002,8835.5035802684,0
+ELTK.US,D,20120319,000000,7.44782,7.54392,7.01537,7.49587,4796.0000001716,0
+ELTK.US,D,20120320,000000,7.35172,7.49587,7.11147,7.25562,817.8902148264,0
+ELTK.US,D,20120321,000000,7.15952,7.54392,7.15952,7.54392,338.18615753,0
+ELTK.US,D,20120322,000000,7.39977,7.59197,7.15952,7.49587,478.663484504,0
+ELTK.US,D,20120323,000000,7.39977,7.54392,7.11147,7.39977,676.37231506,0
+ELTK.US,D,20120326,000000,7.64002,7.64002,7.15952,7.59197,920.906921274,0
+ELTK.US,D,20120327,000000,7.39977,7.97638,7.39977,7.97638,23018.51074068,0
+ELTK.US,D,20120328,000000,8.12053,8.12053,7.97638,8.07248,7229.8997615952,0
+ELTK.US,D,20120329,000000,8.07248,8.07248,7.59197,7.68807,11706.4439145,0
+ELTK.US,D,20120330,000000,7.68807,8.02443,7.68759,7.88028,2524.4295943624,0
+ELTK.US,D,20120402,000000,7.88028,8.02443,6.10241,6.39071,29246.338903194,0
+ELTK.US,D,20120403,000000,6.39071,7.49587,6.39071,6.39071,24344.200478198,0
+ELTK.US,D,20120404,000000,6.63096,6.77511,6.24656,6.72706,5479.6563247784,0
+ELTK.US,D,20120405,000000,6.53486,6.77511,6.34266,6.39071,7124.8019095628,0
+ELTK.US,D,20120409,000000,6.39071,6.39071,6.24656,6.39071,8356.8400957644,0
+ELTK.US,D,20120410,000000,6.34266,6.48681,6.34266,6.43876,166.491646784,0
+ELTK.US,D,20120411,000000,6.24656,6.43876,6.24656,6.24656,6011.3890216948,0
+ELTK.US,D,20120412,000000,6.39071,6.53486,6.19851,6.19851,9517.0787592904,0
+ELTK.US,D,20120413,000000,6.39071,6.39071,6.00631,6.00631,1785.6229117584,0
+ELTK.US,D,20120416,000000,6.19851,6.19851,5.86216,5.95826,6363.102625526,0
+ELTK.US,D,20120417,000000,5.95826,6.29461,5.86216,6.05436,7491.0835324876,0
+ELTK.US,D,20120418,000000,6.05436,6.15046,5.91021,6.15046,2455.751790064,0
+ELTK.US,D,20120419,000000,6.24656,6.58291,6.24656,6.53486,2213.2983294348,0
+ELTK.US,D,20120420,000000,6.48681,6.53486,6.39071,6.53486,2478.6443914968,0
+ELTK.US,D,20120423,000000,6.29461,6.34266,6.10241,6.34266,5502.5489262112,0
+ELTK.US,D,20120424,000000,6.29461,7.01537,6.24656,6.67901,15404.63961869,0
+ELTK.US,D,20120425,000000,6.72706,6.72706,6.00631,6.34266,1235.1599045788,0
+ELTK.US,D,20120426,000000,6.34266,6.53486,6.24656,6.53486,4135.2362769976,0
+ELTK.US,D,20120427,000000,6.43876,6.63096,6.00631,6.10241,8773.0692127244,0
+ELTK.US,D,20120430,000000,6.15046,6.48681,6.10289,6.29461,4917.7470168824,0
+ELTK.US,D,20120501,000000,6.29461,6.29461,6.05436,6.29461,2715.894988164,0
+ELTK.US,D,20120502,000000,6.15046,6.39071,6.10241,6.24656,4252.8210025388,0
+ELTK.US,D,20120503,000000,6.29461,6.39071,6.29461,6.39071,280.954653948,0
+ELTK.US,D,20120504,000000,6.29461,6.29461,6.00631,6.24656,1852.219570472,0
+ELTK.US,D,20120507,000000,6.10241,6.19851,6.05436,6.15046,2081.1455848,0
+ELTK.US,D,20120508,000000,6.15046,6.15046,5.95826,6.05436,1983.3317423144,0
+ELTK.US,D,20120509,000000,6.00631,6.19851,5.91021,6.10241,2338.1670645228,0
+ELTK.US,D,20120510,000000,5.86216,6.00631,5.86216,5.86216,2226.825775736,0
+ELTK.US,D,20120511,000000,5.86216,6.10241,5.81411,6.05436,1956.276849712,0
+ELTK.US,D,20120514,000000,6.05436,6.29461,6.05436,6.19851,4424.5155132848,0
+ELTK.US,D,20120515,000000,6.05436,6.15046,5.47775,6.15046,3071.7708831648,0
+ELTK.US,D,20120516,000000,6.05436,6.24656,6.05436,6.15046,2859.4940335152,0
+ELTK.US,D,20120517,000000,6.19851,6.19851,6.15046,6.15046,83.245823392,0
+ELTK.US,D,20120518,000000,6.05436,6.05436,5.81411,5.95826,1306.9594272544,0
+ELTK.US,D,20120521,000000,6.05436,6.63096,6.00631,6.39071,2723.1789977108,0
+ELTK.US,D,20120522,000000,6.48681,6.63096,6.29461,6.39071,1750.2434368168,0
+ELTK.US,D,20120523,000000,6.19851,6.29461,6.10241,6.29461,988.54415278,0
+ELTK.US,D,20120524,000000,6.39071,6.39071,6.15046,6.34266,176.897374708,0
+ELTK.US,D,20120525,000000,6.34266,6.34266,6.10241,6.10241,938.5966587448,0
+ELTK.US,D,20120529,000000,6.67901,6.67901,5.81411,6.24656,7322.5107401188,0
+ELTK.US,D,20120530,000000,5.91021,6.15046,5.81411,6.15046,2164.391408192,0
+ELTK.US,D,20120531,000000,6.05436,6.48681,6.01303,6.48681,6742.911694752,0
+ELTK.US,D,20120601,000000,6.05436,6.43876,6.05436,6.19851,1082.195704096,0
+ELTK.US,D,20120604,000000,6.05436,6.15046,6.00631,6.15046,489.069212428,0
+ELTK.US,D,20120605,000000,6.29461,6.29461,6.05436,6.19851,139.4367541816,0
+ELTK.US,D,20120606,000000,6.29461,6.29461,6.24656,6.24656,332.983293568,0
+ELTK.US,D,20120608,000000,6.10241,6.34266,6.10241,6.15046,694.0620525308,0
+ELTK.US,D,20120611,000000,6.15046,6.15046,6.10241,6.15046,2062.4152745368,0
+ELTK.US,D,20120612,000000,6.24656,6.48681,6.24656,6.39071,1810.596658776,0
+ELTK.US,D,20120613,000000,6.39071,6.43876,6.00631,6.43876,332.983293568,0
+ELTK.US,D,20120614,000000,6.10241,6.34266,6.05436,6.29461,1612.88782822,0
+ELTK.US,D,20120619,000000,6.24656,6.39071,6.19851,6.39071,1623.293556144,0
+ELTK.US,D,20120620,000000,6.24656,6.39071,6.00631,6.29461,1037.4510740228,0
+ELTK.US,D,20120621,000000,6.19851,6.19851,6.10241,6.15046,4751.2553700984,0
+ELTK.US,D,20120625,000000,5.91021,6.00631,5.86216,5.86216,3954.17661112,0
+ELTK.US,D,20120626,000000,5.86216,6.05436,5.76606,5.76606,2039.522673104,0
+ELTK.US,D,20120627,000000,5.81411,5.86216,5.76606,5.76606,3467.1885442768,0
+ELTK.US,D,20120628,000000,5.81411,5.81411,5.6219,5.66995,9844.8591888964,0
+ELTK.US,D,20120629,000000,5.718,6.10241,5.718,6.10241,1186.252983336,0
+ELTK.US,D,20120702,000000,6.10241,6.15046,5.718,5.91021,811.646778072,0
+ELTK.US,D,20120703,000000,5.90973,6.05436,5.90492,6.00102,7121.6801911856,0
+ELTK.US,D,20120705,000000,5.86216,6.05388,5.86216,6.05388,770.023866376,0
+ELTK.US,D,20120706,000000,5.95826,6.10241,5.95826,6.10241,285.1169451176,0
+ELTK.US,D,20120709,000000,6.10241,6.15046,6.10241,6.15046,416.22911696,0
+ELTK.US,D,20120710,000000,6.10241,6.10241,5.95826,5.95826,1506.7494033952,0
+ELTK.US,D,20120711,000000,5.95826,6.10241,5.95826,6.10241,3840.7541767484,0
+ELTK.US,D,20120712,000000,5.91021,6.19851,5.86216,6.19851,572.31503582,0
+ELTK.US,D,20120716,000000,6.05436,6.24656,5.718,6.24656,3725.250596792,0
+ELTK.US,D,20120717,000000,6.10241,6.14998,5.95826,6.14998,572.31503582,0
+ELTK.US,D,20120718,000000,5.86744,6.00631,5.86744,6.00631,187.303102632,0
+ELTK.US,D,20120719,000000,5.95826,6.05436,5.95826,6.05436,176.897374708,0
+ELTK.US,D,20120720,000000,5.86168,6.10241,5.76077,6.10241,5175.8090693976,0
+ELTK.US,D,20120723,000000,5.81411,5.95826,5.76606,5.95826,779.3890215076,0
+ELTK.US,D,20120724,000000,5.95826,5.95826,5.47823,5.95778,4966.6539381252,0
+ELTK.US,D,20120726,000000,5.66995,5.95826,5.66995,5.95826,2068.6587112912,0
+ELTK.US,D,20120730,000000,5.95826,5.95826,5.95826,5.95826,208.11455848,0
+ELTK.US,D,20120731,000000,5.86216,5.95826,5.76606,5.76606,1418.3007160412,0
+ELTK.US,D,20120801,000000,5.81411,5.95826,5.81411,5.95826,343.389021492,0
+ELTK.US,D,20120802,000000,5.86216,5.86216,5.86216,5.86216,20.811455848,0
+ELTK.US,D,20120803,000000,5.91021,6.00631,5.5258,5.86216,5161.241050304,0
+ELTK.US,D,20120807,000000,5.91021,5.91021,5.90492,5.90492,395.417661112,0
+ELTK.US,D,20120808,000000,5.81411,5.91021,5.81411,5.91021,139.4367541816,0
+ELTK.US,D,20120809,000000,5.91021,6.00631,5.90492,5.98517,3576.4486874788,0
+ELTK.US,D,20120810,000000,6.00631,6.00631,6.00631,6.00631,20.811455848,0
+ELTK.US,D,20120813,000000,5.91021,5.91021,5.5258,5.91021,823.0930787884,0
+ELTK.US,D,20120816,000000,5.6219,6.00631,5.61662,6.00631,3972.9069213832,0
+ELTK.US,D,20120817,000000,6.05436,6.18554,5.91069,6.15046,2913.60381872,0
+ELTK.US,D,20120820,000000,6.19851,6.19851,6.19322,6.19322,1082.195704096,0
+ELTK.US,D,20120821,000000,6.19851,6.24656,6.15046,6.15046,4146.682577714,0
+ELTK.US,D,20120822,000000,6.05436,6.24656,6.05436,6.24656,2976.038186264,0
+ELTK.US,D,20120823,000000,6.19851,6.34266,6.19322,6.285,1440.1527446816,0
+ELTK.US,D,20120824,000000,6.10241,6.39071,6.10241,6.39071,2601.431981,0
+ELTK.US,D,20120827,000000,6.39071,7.30367,6.39071,6.58291,31380.553700407,0
+ELTK.US,D,20120828,000000,6.58291,6.5882,5.38165,5.66995,64351.102627601,0
+ELTK.US,D,20120829,000000,5.76606,5.76606,5.5258,5.718,5154.9976135496,0
+ELTK.US,D,20120830,000000,5.47775,5.47775,5.18945,5.28555,2549.40334138,0
+ELTK.US,D,20120831,000000,5.57385,5.57385,5.1414,5.4297,1893.842482168,0
+ELTK.US,D,20120904,000000,5.3336,5.57385,5.3336,5.38165,2414.128878368,0
+ELTK.US,D,20120905,000000,5.38165,5.6219,5.3336,5.38165,5244.486873696,0
+ELTK.US,D,20120906,000000,5.38165,5.5258,5.3336,5.5258,1900.0859189224,0
+ELTK.US,D,20120907,000000,5.5258,5.76606,5.43931,5.54502,2419.33174233,0
+ELTK.US,D,20120910,000000,5.47775,5.5258,5.4297,5.5258,2054.0906921976,0
+ELTK.US,D,20120911,000000,5.47775,5.5258,5.38165,5.4297,3142.529833048,0
+ELTK.US,D,20120913,000000,5.5258,5.5258,5.3336,5.38165,2632.649164772,0
+ELTK.US,D,20120914,000000,5.47775,5.5258,5.2375,5.2375,3109.2315036912,0
+ELTK.US,D,20120917,000000,5.47775,5.5258,5.28555,5.4297,1331.933174272,0
+ELTK.US,D,20120919,000000,5.42922,5.42922,5.42922,5.42922,41.622911696,0
+ELTK.US,D,20120920,000000,5.38165,5.3855,4.99725,5.18945,7528.544153014,0
+ELTK.US,D,20120921,000000,5.28555,5.28555,5.09335,5.28507,496.3532219748,0
+ELTK.US,D,20120924,000000,5.28555,5.30958,4.99725,4.99725,3357.9284010748,0
+ELTK.US,D,20120925,000000,5.0453,5.09335,5.0453,5.0453,859.5131265224,0
+ELTK.US,D,20120926,000000,5.0453,5.2375,5.0453,5.09335,499.474940352,0
+ELTK.US,D,20120927,000000,5.09335,5.2375,4.99725,5.2375,1040.5727924,0
+ELTK.US,D,20120928,000000,4.9492,5.14092,4.9492,5.14092,145.680190936,0
+ELTK.US,D,20121002,000000,5.0453,5.1414,4.99725,5.1414,1545.250596714,0
+ELTK.US,D,20121004,000000,5.0453,5.2375,5.0453,5.1414,495.3126491824,0
+ELTK.US,D,20121005,000000,4.99725,5.2375,4.99725,5.2375,124.868735088,0
+ELTK.US,D,20121008,000000,5.28507,5.28507,5.28507,5.28507,135.274463012,0
+ELTK.US,D,20121011,000000,5.4297,5.47775,5.4297,5.4297,1456.80190936,0
+ELTK.US,D,20121012,000000,5.18945,5.4816,5.18945,5.4816,2116.5250597416,0
+ELTK.US,D,20121015,000000,5.3336,5.4297,5.18945,5.24134,176.897374708,0
+ELTK.US,D,20121016,000000,5.1414,5.2375,5.04482,5.18945,2851.169451176,0
+ELTK.US,D,20121017,000000,5.0453,5.3336,5.0453,5.3336,312.17183772,0
+ELTK.US,D,20121018,000000,5.0453,5.09719,5.0453,5.09335,2195.608591964,0
+ELTK.US,D,20121019,000000,5.09335,5.09383,5.09335,5.09335,235.1694510824,0
+ELTK.US,D,20121022,000000,5.0453,5.18945,4.99725,5.18945,636.8305489488,0
+ELTK.US,D,20121023,000000,5.0453,5.04578,5.0453,5.04578,1123.818615792,0
+ELTK.US,D,20121024,000000,4.99725,5.18993,4.99725,5.0453,5508.7923629656,0
+ELTK.US,D,20121025,000000,4.99725,5.04482,4.9492,4.99773,1540.047732752,0
+ELTK.US,D,20121026,000000,4.8531,4.99677,4.80505,4.94872,3665.9379476252,0
+ELTK.US,D,20121031,000000,4.99725,4.99725,4.90115,4.90115,1456.80190936,0
+ELTK.US,D,20121101,000000,4.8531,4.90115,4.8531,4.90115,2278.854415356,0
+ELTK.US,D,20121102,000000,4.90115,4.90115,4.8531,4.8531,2622.243436848,0
+ELTK.US,D,20121106,000000,4.90067,4.90067,4.90067,4.90067,20.811455848,0
+ELTK.US,D,20121108,000000,4.90115,4.90115,4.90115,4.90115,1061.384248248,0
+ELTK.US,D,20121109,000000,4.66089,4.8531,4.66089,4.8531,5025.966587292,0
+ELTK.US,D,20121112,000000,4.80505,4.80505,4.70894,4.80505,438.0811456004,0
+ELTK.US,D,20121113,000000,4.70894,4.80505,4.66089,4.80505,2247.637231584,0
+ELTK.US,D,20121114,000000,4.66089,4.80457,4.27649,4.47254,9280.8687354156,0
+ELTK.US,D,20121115,000000,4.51674,4.51674,4.51626,4.51626,166.491646784,0
+ELTK.US,D,20121116,000000,4.32454,4.56479,4.18039,4.56479,9573.26969008,0
+ELTK.US,D,20121119,000000,4.757,5.28555,4.757,4.9492,22295.312649962,0
+ELTK.US,D,20121120,000000,6.24656,6.24656,5.0453,5.92991,57045.24105216,0
+ELTK.US,D,20121121,000000,6.24656,6.67901,5.66995,5.86264,59304.324584461,0
+ELTK.US,D,20121123,000000,6.10241,6.48681,6.10241,6.39071,7000.9737472672,0
+ELTK.US,D,20121126,000000,6.63096,6.63096,5.76606,5.76606,13795.914081639,0
+ELTK.US,D,20121127,000000,5.76606,6.00583,5.38165,5.38165,13731.39856851,0
+ELTK.US,D,20121128,000000,5.28555,5.66995,5.28507,5.38165,6773.0883057316,0
+ELTK.US,D,20121129,000000,5.28555,5.28555,4.9492,5.0453,9019.6849645232,0
+ELTK.US,D,20121130,000000,5.0453,5.28555,5.0453,5.0453,2782.4916468776,0
+ELTK.US,D,20121203,000000,5.09335,6.00631,5.09335,5.81411,9271.503580284,0
+ELTK.US,D,20121204,000000,5.95345,5.95826,5.48496,5.52628,1169.6038186576,0
+ELTK.US,D,20121205,000000,5.718,5.81411,5.57433,5.57433,249.737470176,0
+ELTK.US,D,20121206,000000,5.66995,5.91021,5.66995,5.9054,1100.9260143592,0
+ELTK.US,D,20121207,000000,5.57385,5.86216,5.57385,5.59163,166.491646784,0
+ELTK.US,D,20121210,000000,5.76606,5.81411,5.62238,5.66995,291.360381872,0
+ELTK.US,D,20121211,000000,5.66995,5.718,5.47775,5.718,3239.3031027412,0
+ELTK.US,D,20121212,000000,5.5258,5.5258,5.4297,5.47775,874.081145616,0
+ELTK.US,D,20121213,000000,5.38165,5.4297,5.38165,5.4297,738.806682604,0
+ELTK.US,D,20121214,000000,5.47775,5.47775,5.28555,5.28555,3940.6491648188,0
+ELTK.US,D,20121217,000000,5.28555,5.28555,5.09335,5.09335,2055.13126499,0
+ELTK.US,D,20121218,000000,5.28555,5.47775,5.2375,5.23798,2595.1885442456,0
+ELTK.US,D,20121219,000000,5.28555,6.13268,5.28411,5.5258,26870.711218145,0
+ELTK.US,D,20121220,000000,5.43018,5.5258,5.43018,5.47823,270.548926024,0
+ELTK.US,D,20121221,000000,5.47823,5.47823,5.47823,5.47823,208.11455848,0
+ELTK.US,D,20121224,000000,5.4297,5.71752,5.4297,5.71752,437.040572808,0
+ELTK.US,D,20121226,000000,5.4297,5.57337,5.28555,5.57337,1981.2505967296,0
+ELTK.US,D,20121227,000000,5.4297,5.4297,5.28555,5.38165,2484.8878282512,0
+ELTK.US,D,20121228,000000,5.38165,5.47775,5.33312,5.33312,1125.8997613768,0
+ELTK.US,D,20121231,000000,5.18945,5.28603,5.18945,5.28555,1844.9355609252,0
+ELTK.US,D,20130102,000000,5.3336,5.43018,5.3336,5.42922,770.023866376,0
+ELTK.US,D,20130103,000000,5.28555,5.5258,5.2375,5.5258,1810.596658776,0
+ELTK.US,D,20130104,000000,5.38213,5.38213,5.3336,5.38165,2129.0119332504,0
+ELTK.US,D,20130107,000000,5.47775,5.5258,5.47775,5.5258,2164.391408192,0
+ELTK.US,D,20130108,000000,5.5258,5.81411,5.52532,5.81362,14497.260143717,0
+ELTK.US,D,20130109,000000,5.86216,6.24656,5.76606,5.76606,13200.706444386,0
+ELTK.US,D,20130110,000000,5.76654,5.95778,5.57385,5.91021,1519.236276904,0
+ELTK.US,D,20130111,000000,6.00631,6.00631,5.76606,5.95826,704.4677804548,0
+ELTK.US,D,20130114,000000,6.05436,6.05436,5.93904,6.00583,3392.267303224,0
+ELTK.US,D,20130115,000000,5.76606,5.91021,5.66995,5.91021,3065.5274464104,0
+ELTK.US,D,20130116,000000,6.00631,6.00631,5.6219,5.66995,903.2171838032,0
+ELTK.US,D,20130117,000000,5.76557,6.00631,5.76557,6.00631,2147.7422435136,0
+ELTK.US,D,20130118,000000,6.00583,6.29461,6.00583,6.10241,5896.9260145308,0
+ELTK.US,D,20130122,000000,6.00631,6.24656,6.00631,6.24656,478.663484504,0
+ELTK.US,D,20130123,000000,6.29461,6.29461,5.86216,6.14998,2232.028639698,0
+ELTK.US,D,20130124,000000,6.00631,6.15046,6.00631,6.10241,627.4653938172,0
+ELTK.US,D,20130125,000000,6.10241,6.10241,6.00631,6.03418,321.5369928516,0
+ELTK.US,D,20130128,000000,6.00631,6.24656,5.95826,6.10241,1186.252983336,0
+ELTK.US,D,20130129,000000,5.77086,6.29461,5.76606,5.99862,3600.381861704,0
+ELTK.US,D,20130130,000000,6.10241,6.15046,6.10241,6.10241,41.622911696,0
+ELTK.US,D,20130201,000000,5.95826,5.95826,5.6219,5.85255,3596.2195705344,0
+ELTK.US,D,20130204,000000,5.76606,5.76606,5.5258,5.53926,5747.0835324252,0
+ELTK.US,D,20130205,000000,5.5258,5.76606,5.5258,5.66995,2587.9045346988,0
+ELTK.US,D,20130206,000000,5.66995,5.66995,5.66995,5.66995,811.646778072,0
+ELTK.US,D,20130207,000000,5.66995,6.34218,5.66995,6.10241,13249.613365629,0
+ELTK.US,D,20130208,000000,6.24656,6.39071,6.24608,6.34218,4661.766109952,0
+ELTK.US,D,20130211,000000,6.15046,6.15046,5.91021,6.00631,270.548926024,0
+ELTK.US,D,20130212,000000,5.91021,5.91021,5.88618,5.91021,1415.178997664,0
+ELTK.US,D,20130213,000000,5.76606,5.86216,5.75596,5.81411,1927.1408115248,0
+ELTK.US,D,20130214,000000,5.718,6.00583,5.66995,6.00583,5073.8329357424,0
+ELTK.US,D,20130215,000000,5.81411,5.91021,5.81411,5.91021,124.868735088,0
+ELTK.US,D,20130219,000000,5.76606,5.86216,5.66995,5.76606,3978.1097853452,0
+ELTK.US,D,20130220,000000,5.6219,5.95057,5.6171,5.81411,1557.7374702228,0
+ELTK.US,D,20130221,000000,5.718,5.95826,5.57385,5.718,1693.0119332348,0
+ELTK.US,D,20130222,000000,5.87177,5.87177,5.76606,5.76606,2809.54653948,0
+ELTK.US,D,20130225,000000,5.718,5.81411,5.57385,5.57385,4141.479713752,0
+ELTK.US,D,20130226,000000,5.81411,5.81411,5.79969,5.81411,124.868735088,0
+ELTK.US,D,20130227,000000,5.718,5.76606,5.718,5.76606,62.434367544,0
+ELTK.US,D,20130228,000000,5.66995,5.76606,5.57385,5.66995,5723.1503582,0
+ELTK.US,D,20130301,000000,5.91021,5.91982,5.5258,5.76606,520.2863962,0
+ELTK.US,D,20130304,000000,5.57385,5.6219,5.5258,5.6219,6403.6849644296,0
+ELTK.US,D,20130305,000000,5.5258,6.00631,5.5258,5.91021,6099.8377090488,0
+ELTK.US,D,20130306,000000,5.81411,5.91021,5.81411,5.91021,2722.1384249184,0
+ELTK.US,D,20130307,000000,5.718,6.00631,5.718,5.91021,5781.4224345744,0
+ELTK.US,D,20130308,000000,5.86216,6.00631,5.76606,5.81411,2775.2076373308,0
+ELTK.US,D,20130311,000000,5.95826,6.00631,5.95826,6.00631,62.434367544,0
+ELTK.US,D,20130312,000000,6.05436,6.63096,6.05436,6.15046,12554.510740306,0
+ELTK.US,D,20130313,000000,6.24656,6.29461,6.05436,6.05436,3725.250596792,0
+ELTK.US,D,20130314,000000,6.24656,6.48681,5.76606,6.34218,3614.9498807976,0
+ELTK.US,D,20130315,000000,6.00631,6.39071,6.00631,6.39071,2144.6205251364,0
+ELTK.US,D,20130318,000000,6.10241,6.72706,6.10241,6.67901,13356.792363246,0
+ELTK.US,D,20130319,000000,6.72706,6.72706,6.40417,6.58291,1350.6634845352,0
+ELTK.US,D,20130320,000000,6.43876,6.48633,6.24656,6.48633,8420.3150361008,0
+ELTK.US,D,20130321,000000,6.48681,6.48681,6.15046,6.15046,1623.293556144,0
+ELTK.US,D,20130322,000000,6.24656,6.34266,6.15046,6.34266,881.3651551628,0
+ELTK.US,D,20130325,000000,6.24656,6.24704,6.10241,6.24656,272.6300716088,0
+ELTK.US,D,20130326,000000,6.19851,6.4772,6.10241,6.45462,749.212410528,0
+ELTK.US,D,20130327,000000,6.10241,6.53486,6.05436,6.53486,1278.8639618596,0
+ELTK.US,D,20130401,000000,6.43876,6.53486,6.19851,6.19851,83.245823392,0
+ELTK.US,D,20130402,000000,5.81411,6.72706,5.81411,6.29461,6593.0692126464,0
+ELTK.US,D,20130403,000000,6.15046,6.43876,6.00631,6.19851,2526.5107399472,0
+ELTK.US,D,20130404,000000,5.76606,6.63048,5.76606,6.58291,10908.324582729,0
+ELTK.US,D,20130405,000000,6.15046,6.48681,6.15046,6.43876,4828.257756736,0
+ELTK.US,D,20130408,000000,6.24656,6.34266,5.91021,6.24656,4863.6372316776,0
+ELTK.US,D,20130409,000000,6.19851,6.29509,6.03274,6.29461,2801.2219571408,0
+ELTK.US,D,20130410,000000,6.00631,6.29509,6.00631,6.29461,529.6515513316,0
+ELTK.US,D,20130411,000000,6.01111,6.39023,6.00631,6.39023,1041.6133651924,0
+ELTK.US,D,20130412,000000,6.37774,6.46999,6.15526,6.46999,91.5704057312,0
+ELTK.US,D,20130415,000000,6.29461,6.29461,5.86216,5.91021,5484.8591887404,0
+ELTK.US,D,20130416,000000,5.95826,6.24656,5.86216,5.91021,2424.534606292,0
+ELTK.US,D,20130417,000000,6.19851,6.19851,5.47775,5.5258,6846.968973992,0
+ELTK.US,D,20130418,000000,5.81411,5.82372,5.66995,5.66995,2830.357995328,0
+ELTK.US,D,20130419,000000,5.66995,6.00583,5.66995,5.66995,957.326969008,0
+ELTK.US,D,20130422,000000,5.718,5.76606,5.5258,5.6219,2863.6563246848,0
+ELTK.US,D,20130423,000000,5.57385,6.00631,5.5258,5.98468,1036.4105012304,0
+ELTK.US,D,20130424,000000,5.81411,5.91021,5.81411,5.91021,104.05727924,0
+ELTK.US,D,20130425,000000,5.81411,5.91021,5.81411,5.88714,404.7828162436,0
+ELTK.US,D,20130429,000000,5.86216,6.44837,5.86216,6.15046,6812.6300718428,0
+ELTK.US,D,20130430,000000,5.718,5.91021,5.38165,5.91021,5159.1599047192,0
+ELTK.US,D,20130501,000000,5.91021,5.91021,5.38165,5.81411,2168.5536993616,0
+ELTK.US,D,20130503,000000,5.90973,5.91021,5.4297,5.76654,3603.5035800812,0
+ELTK.US,D,20130506,000000,5.91261,6.34122,5.81411,6.10289,6519.188544386,0
+ELTK.US,D,20130507,000000,6.00631,6.05436,6.00631,6.00631,2772.0859189536,0
+ELTK.US,D,20130508,000000,6.05436,6.10241,6.00631,6.05436,3060.3245824484,0
+ELTK.US,D,20130509,000000,6.00631,6.00631,5.86216,5.86216,3184.152744744,0
+ELTK.US,D,20130510,000000,5.86216,5.91021,5.86216,5.91021,325.6992840212,0
+ELTK.US,D,20130513,000000,6.00631,6.05436,5.95826,5.95826,270.548926024,0
+ELTK.US,D,20130515,000000,5.91021,5.97988,5.86216,5.91021,723.198090718,0
+ELTK.US,D,20130516,000000,6.05436,6.05436,6.05436,6.05436,114.463007164,0
+ELTK.US,D,20130517,000000,5.91021,6.10241,5.91021,6.10241,270.548926024,0
+ELTK.US,D,20130520,000000,6.10241,6.10241,5.66947,5.66947,1496.3436754712,0
+ELTK.US,D,20130521,000000,5.91021,5.95826,5.66995,5.66995,1358.9880668744,0
+ELTK.US,D,20130522,000000,5.67043,5.67043,5.66995,5.66995,124.868735088,0
+ELTK.US,D,20130523,000000,5.81411,6.00631,5.81411,6.00631,104.05727924,0
+ELTK.US,D,20130528,000000,5.95826,5.95826,5.6219,5.74203,5532.7255371908,0
+ELTK.US,D,20130529,000000,5.5258,5.6219,5.2375,5.6219,14153.871122225,0
+ELTK.US,D,20130530,000000,5.6219,5.6219,5.3336,5.6219,5861.5465395892,0
+ELTK.US,D,20130603,000000,5.6219,5.95778,5.23798,5.718,3569.164677932,0
+ELTK.US,D,20130604,000000,5.47775,5.718,5.47775,5.718,218.520286404,0
+ELTK.US,D,20130605,000000,5.4297,5.6219,5.3336,5.38165,2007.2649165396,0
+ELTK.US,D,20130606,000000,5.57385,5.6219,5.57385,5.6219,270.548926024,0
+ELTK.US,D,20130610,000000,5.3336,5.47775,5.28555,5.4297,572.31503582,0
+ELTK.US,D,20130611,000000,5.42922,5.6219,5.42922,5.47775,1363.150358044,0
+ELTK.US,D,20130612,000000,5.48976,5.48976,5.4297,5.4297,62.434367544,0
+ELTK.US,D,20130613,000000,5.33841,5.35763,5.28075,5.35763,2479.6849642892,0
+ELTK.US,D,20130614,000000,5.3336,5.3336,5.28555,5.28603,714.8735083788,0
+ELTK.US,D,20130617,000000,5.3336,5.3336,5.2375,5.32687,2875.1026254012,0
+ELTK.US,D,20130618,000000,5.23798,5.3336,5.2375,5.33312,1186.252983336,0
+ELTK.US,D,20130619,000000,5.3336,5.47775,5.3336,5.41433,892.8114558792,0
+ELTK.US,D,20130620,000000,5.28555,5.3336,5.18945,5.3336,10416.133651924,0
+ELTK.US,D,20130621,000000,5.3336,5.38165,5.3336,5.38165,1240.3627685408,0
+ELTK.US,D,20130624,000000,5.2375,5.5258,5.1414,5.23702,469.2983293724,0
+ELTK.US,D,20130625,000000,5.18945,5.2375,5.18945,5.2375,135.274463012,0
+ELTK.US,D,20130626,000000,5.28555,5.3336,5.2375,5.3336,270.548926024,0
+ELTK.US,D,20130628,000000,5.38165,5.38165,5.38165,5.38165,20.811455848,0
+ELTK.US,D,20130702,000000,5.27114,5.38117,5.2375,5.38117,580.6396181592,0
+ELTK.US,D,20130703,000000,5.18945,5.38165,5.18945,5.28555,717.995226756,0
+ELTK.US,D,20130705,000000,5.18945,5.38165,5.18945,5.38165,1003.1121718736,0
+ELTK.US,D,20130709,000000,5.3336,5.71993,5.3336,5.71993,605.6133651768,0
+ELTK.US,D,20130711,000000,5.5258,5.5258,5.5258,5.5258,101.9761336552,0
+ELTK.US,D,20130715,000000,5.47775,5.66995,5.47775,5.66995,6396.4009548828,0
+ELTK.US,D,20130717,000000,5.62142,5.62142,5.62142,5.62142,104.05727924,0
+ELTK.US,D,20130719,000000,5.66995,5.66995,5.66995,5.66995,2358.9785203708,0
+ELTK.US,D,20130722,000000,5.6171,5.76654,5.60268,5.76606,1336.0954654416,0
+ELTK.US,D,20130724,000000,5.73242,5.73242,5.6219,5.718,1768.97374708,0
+ELTK.US,D,20130729,000000,5.57385,5.57385,5.57385,5.57385,270.548926024,0
+ELTK.US,D,20130730,000000,5.47775,5.57385,5.4297,5.57385,386.0525059804,0
+ELTK.US,D,20130731,000000,5.43643,5.57385,5.38165,5.56424,791.8758950164,0
+ELTK.US,D,20130801,000000,5.6219,5.91021,5.57385,5.66995,8120.6300718896,0
+ELTK.US,D,20130802,000000,5.57385,5.66995,5.28555,5.6219,4043.6658712664,0
+ELTK.US,D,20130805,000000,5.57385,5.61518,5.2375,5.28555,541.097852048,0
+ELTK.US,D,20130806,000000,5.4297,5.76557,5.38165,5.71752,8373.4892604428,0
+ELTK.US,D,20130808,000000,5.66995,5.66995,5.57385,5.66995,2476.563245912,0
+ELTK.US,D,20130812,000000,5.66995,5.718,5.6219,5.6219,4418.2720765304,0
+ELTK.US,D,20130813,000000,6.00631,6.00631,5.52628,5.76606,4792.8782817944,0
+ELTK.US,D,20130814,000000,6.00631,6.00631,5.5258,5.81411,447.446300732,0
+ELTK.US,D,20130815,000000,5.81411,5.81411,5.718,5.718,166.491646784,0
+ELTK.US,D,20130816,000000,5.718,5.81411,5.28555,5.81411,7986.39618167,0
+ELTK.US,D,20130819,000000,6.00631,6.15046,5.91021,5.91021,8545.1837711888,0
+ELTK.US,D,20130820,000000,6.77511,8.64908,6.24656,6.24656,437992.69691305,0
+ELTK.US,D,20130821,000000,6.58291,6.58291,6.00631,6.24656,43735.274464572,0
+ELTK.US,D,20130822,000000,6.05436,6.24656,6.00631,6.10241,9384.9260146556,0
+ELTK.US,D,20130823,000000,6.29461,6.29797,6.10289,6.19851,3977.0692125528,0
+ELTK.US,D,20130826,000000,6.24608,6.63048,6.15094,6.24656,13587.799523159,0
+ELTK.US,D,20130827,000000,6.24656,6.53438,6.11538,6.24656,3413.078759072,0
+ELTK.US,D,20130828,000000,6.03033,6.58243,6.03033,6.05484,4309.0119333284,0
+ELTK.US,D,20130829,000000,6.15046,6.67901,6.10241,6.15046,45639.522674664,0
+ELTK.US,D,20130830,000000,6.19851,6.48633,6.05436,6.15046,7715.847255646,0
+ELTK.US,D,20130903,000000,6.24656,6.43876,6.15046,6.43876,13939.51312699,0
+ELTK.US,D,20130904,000000,6.48681,6.48681,6.29461,6.34266,6450.5107400876,0
+ELTK.US,D,20130905,000000,6.34266,6.39071,6.24656,6.39071,1165.441527488,0
+ELTK.US,D,20130906,000000,6.34266,6.67901,6.24656,6.48681,10577.422434746,0
+ELTK.US,D,20130909,000000,6.67901,6.67901,6.29461,6.53486,7490.0429596952,0
+ELTK.US,D,20130910,000000,6.67901,6.72706,6.34266,6.48681,5341.2601433892,0
+ELTK.US,D,20130911,000000,6.43876,6.43876,6.19851,6.29461,5211.1885443392,0
+ELTK.US,D,20130912,000000,6.39071,6.48681,6.24656,6.24656,1521.3174224888,0
+ELTK.US,D,20130913,000000,6.19851,6.29461,6.19851,6.29461,2767.923627784,0
+ELTK.US,D,20130916,000000,6.34266,6.43876,6.10241,6.10241,3519.2171838968,0
+ELTK.US,D,20130917,000000,6.10289,6.34218,6.10289,6.34218,143.5990453512,0
+ELTK.US,D,20130918,000000,6.19851,6.19851,6.19851,6.19851,20.811455848,0
+ELTK.US,D,20130919,000000,6.10241,6.34266,6.10241,6.24656,2304.868735166,0
+ELTK.US,D,20130920,000000,6.15046,6.19851,6.00631,6.00631,11224.658711619,0
+ELTK.US,D,20130923,000000,6.05436,6.10241,5.91021,6.10241,9445.2792366148,0
+ELTK.US,D,20130924,000000,6.10241,6.19851,5.91021,6.19851,4578.52028656,0
+ELTK.US,D,20130925,000000,6.34266,6.34266,6.15046,6.29461,1852.219570472,0
+ELTK.US,D,20130926,000000,6.34266,6.34266,6.00631,6.00631,4911.503580128,0
+ELTK.US,D,20130927,000000,6.00631,6.10241,6.00631,6.10241,603.532219592,0
+ELTK.US,D,20130930,000000,6.29461,6.34266,6.05436,6.24656,5868.830549136,0
+ELTK.US,D,20131001,000000,6.10241,6.10241,6.00631,6.10241,682.6157518144,0
+ELTK.US,D,20131002,000000,6.05436,6.24656,6.05436,6.19851,603.532219592,0
+ELTK.US,D,20131003,000000,6.19851,6.24656,6.05436,6.24656,1768.97374708,0
+ELTK.US,D,20131004,000000,6.24656,6.24656,6.19851,6.19851,790.835322224,0
+ELTK.US,D,20131007,000000,6.19851,6.19851,6.05436,6.19851,811.646778072,0
+ELTK.US,D,20131008,000000,6.15046,6.24656,6.15046,6.15046,2871.980907024,0
+ELTK.US,D,20131009,000000,6.15046,6.24656,6.15046,6.24656,1227.875895032,0
+ELTK.US,D,20131010,000000,6.24656,6.24656,6.05436,6.19851,2004.1431981624,0
+ELTK.US,D,20131011,000000,6.19851,6.19851,6.19851,6.19851,1144.63007164,0
+ELTK.US,D,20131014,000000,6.05436,6.24656,5.95826,6.24656,2851.169451176,0
+ELTK.US,D,20131015,000000,6.19851,6.19851,5.91021,5.91021,12735.570406184,0
+ELTK.US,D,20131016,000000,6.10241,6.10241,6.00631,6.00631,1818.9212411152,0
+ELTK.US,D,20131017,000000,6.15046,6.15046,6.15046,6.15046,2913.60381872,0
+ELTK.US,D,20131018,000000,6.15046,6.24656,6.15046,6.15046,5015.560859368,0
+ELTK.US,D,20131021,000000,5.95826,6.24656,5.95826,6.24656,5390.167064632,0
+ELTK.US,D,20131022,000000,6.19851,6.19851,5.91021,6.10241,2351.694510824,0
+ELTK.US,D,20131023,000000,6.05436,6.19851,6.05436,6.19851,686.778042984,0
+ELTK.US,D,20131024,000000,6.05436,6.15046,6.05436,6.10241,1623.293556144,0
+ELTK.US,D,20131025,000000,6.05436,6.19851,6.05436,6.19851,1873.03102632,0
+ELTK.US,D,20131028,000000,6.19851,6.24656,6.19851,6.24656,2559.809069304,0
+ELTK.US,D,20131029,000000,6.10241,6.24656,6.05436,6.24656,1394.367541816,0
+ELTK.US,D,20131030,000000,6.05436,6.15046,6.05436,6.10241,3371.455847376,0
+ELTK.US,D,20131031,000000,5.95826,6.24656,5.95826,6.00631,1186.252983336,0
+ELTK.US,D,20131101,000000,6.19851,6.24656,6.10241,6.10241,2081.1455848,0
+ELTK.US,D,20131104,000000,6.05436,6.15046,6.05436,6.15046,437.040572808,0
+ELTK.US,D,20131105,000000,6.10241,6.24656,6.00679,6.24656,1067.6276850024,0
+ELTK.US,D,20131106,000000,6.00631,6.24656,5.95826,6.19851,3142.529833048,0
+ELTK.US,D,20131107,000000,6.00631,6.15046,5.95826,6.00631,6035.32219592,0
+ELTK.US,D,20131108,000000,6.00631,6.10241,5.91021,6.05436,2434.940334216,0
+ELTK.US,D,20131111,000000,5.95826,6.05436,5.95826,6.05436,156.08591886,0
+ELTK.US,D,20131112,000000,6.00631,7.30367,6.00631,6.15046,28113.155132271,0
+ELTK.US,D,20131113,000000,6.10241,6.34266,6.05436,6.29461,2011.4272077092,0
+ELTK.US,D,20131114,000000,6.34266,6.34266,6.05436,6.29461,1040.5727924,0
+ELTK.US,D,20131115,000000,6.15046,6.29461,6.15046,6.29461,894.892601464,0
+ELTK.US,D,20131118,000000,6.34266,7.15952,6.34266,7.01537,56565.536994864,0
+ELTK.US,D,20131119,000000,6.87122,7.88028,6.72706,7.30847,52539.560861068,0
+ELTK.US,D,20131120,000000,7.30367,7.64002,7.06342,7.35172,21664.725537768,0
+ELTK.US,D,20131121,000000,7.68807,8.02443,7.39977,7.44782,38959.045347456,0
+ELTK.US,D,20131122,000000,7.64002,7.64002,7.06342,7.39977,18105.96658776,0
+ELTK.US,D,20131125,000000,7.68807,8.60103,7.49587,8.12053,118371.39857225,0
+ELTK.US,D,20131126,000000,8.88933,14.0788,8.74518,10.2347,597455.27448438,0
+ELTK.US,D,20131127,000000,16.8657,18.9799,14.7515,15.3281,2361833.8521131,0
+ELTK.US,D,20131129,000000,13.5502,14.1268,12.6373,13.1178,225317.30788396,0
+ELTK.US,D,20131202,000000,13.0217,13.8385,12.1087,13.2619,187448.78282294,0
+ELTK.US,D,20131203,000000,13.1178,13.6944,11.5802,11.7243,96065.680194368,0
+ELTK.US,D,20131204,000000,11.5321,12.4451,11.5321,11.6763,70594.539382001,0
+ELTK.US,D,20131205,000000,11.5321,11.7724,11.0997,11.0997,51956.840097324,0
+ELTK.US,D,20131206,000000,11.1477,11.4841,10.9075,11.0516,37127.637232832,0
+ELTK.US,D,20131209,000000,11.2919,12.8775,11.2919,11.7243,121393.22196138,0
+ELTK.US,D,20131210,000000,11.4841,11.6282,10.6672,11.1958,34422.147972592,0
+ELTK.US,D,20131211,000000,11.1477,11.388,10.2347,10.5711,44453.269691328,0
+ELTK.US,D,20131212,000000,10.7633,11.1477,10.3308,10.8114,32153.69928516,0
+ELTK.US,D,20131213,000000,10.7633,11.2919,10.5711,10.9075,21248.496420808,0
+ELTK.US,D,20131216,000000,10.9075,11.0997,10.4269,10.7153,28116.276850648,0
+ELTK.US,D,20131217,000000,10.8594,10.8594,10.4269,10.5711,7286.0906923848,0
+ELTK.US,D,20131218,000000,10.475,10.8114,10.2828,10.8114,20145.489260864,0
+ELTK.US,D,20131219,000000,10.8594,11.7724,10.8114,11.5321,31862.338903288,0
+ELTK.US,D,20131220,000000,11.2438,11.3399,10.6192,10.9075,25181.86157608,0
+ELTK.US,D,20131223,000000,11.2919,12.4931,11.0997,11.6763,48386.6348466,0
+ELTK.US,D,20131224,000000,11.5802,12.0126,11.5802,12.0126,10145.5847259,0
+ELTK.US,D,20131226,000000,12.1568,12.4931,11.1477,11.4841,20416.038186888,0
+ELTK.US,D,20131227,000000,11.5802,11.5802,10.8114,11.0516,15005.059666408,0
+ELTK.US,D,20131230,000000,11.0036,11.0516,10.5711,11.0036,10593.031026632,0
+ELTK.US,D,20131231,000000,10.7633,11.5321,10.7153,11.5321,11508.735083944,0
+ELTK.US,D,20140102,000000,11.3399,11.436,11.0997,11.436,15744.906921804,0
+ELTK.US,D,20140103,000000,11.3399,11.436,11.0516,11.1477,8532.69689768,0
+ELTK.US,D,20140106,000000,11.2438,11.388,11.0516,11.0997,8074.844869024,0
+ELTK.US,D,20140107,000000,11.0997,13.1658,11.0516,12.7814,97709.78520636,0
+ELTK.US,D,20140108,000000,12.4931,13.7905,11.8204,12.397,55753.890216792,0
+ELTK.US,D,20140109,000000,12.5892,12.5892,11.5321,12.1087,25910.26253076,0
+ELTK.US,D,20140110,000000,12.2529,12.2529,11.6763,11.9165,4911.503580128,0
+ELTK.US,D,20140113,000000,12.1568,12.397,11.7243,11.9165,15109.116945648,0
+ELTK.US,D,20140114,000000,12.1568,12.1568,11.6282,11.9165,5806.396181592,0
+ELTK.US,D,20140115,000000,11.8204,13.31,11.6282,12.3009,25036.181385144,0
+ELTK.US,D,20140116,000000,12.2048,12.4931,12.0126,12.1568,3426.6062053732,0
+ELTK.US,D,20140117,000000,12.349,12.4451,12.0126,12.0607,5140.429594456,0
+ELTK.US,D,20140121,000000,12.349,12.4931,11.6282,11.7724,18230.835322848,0
+ELTK.US,D,20140122,000000,11.9646,12.1087,11.2919,11.436,27575.1789986,0
+ELTK.US,D,20140123,000000,11.6763,11.6763,11.2919,11.388,10697.088305872,0
+ELTK.US,D,20140124,000000,11.2919,11.3534,10.7153,11.0036,17739.684964835,0
+ELTK.US,D,20140127,000000,10.9555,11.436,10.8114,10.8594,9323.532219904,0
+ELTK.US,D,20140128,000000,10.9075,11.6763,10.8594,11.4841,11916.639618565,0
+ELTK.US,D,20140129,000000,11.4841,11.6763,11.3399,11.3399,9927.064439496,0
+ELTK.US,D,20140130,000000,11.4841,11.4841,11.0516,11.2438,3392.267303224,0
+ELTK.US,D,20140131,000000,11.388,11.388,10.8594,10.9555,12039.427208068,0
+ELTK.US,D,20140203,000000,10.9555,10.9891,10.475,10.6672,12278.75895032,0
+ELTK.US,D,20140204,000000,10.6662,11.2438,10.475,11.2438,8635.7136041276,0
+ELTK.US,D,20140205,000000,10.9075,11.2438,10.8114,11.1477,6757.4797138456,0
+ELTK.US,D,20140206,000000,11.0036,11.0036,10.6192,10.7633,7332.9164680428,0
+ELTK.US,D,20140207,000000,10.6672,10.9555,10.6672,10.8114,3079.0548927116,0
+ELTK.US,D,20140210,000000,11.0516,11.2919,10.7153,11.2438,5131.0644393244,0
+ELTK.US,D,20140211,000000,11.2919,11.2919,10.8114,10.9075,3007.255370036,0
+ELTK.US,D,20140212,000000,10.9555,11.1958,10.9075,10.9075,2856.372315138,0
+ELTK.US,D,20140213,000000,11.0997,11.0997,10.9555,11.0516,1921.9379475628,0
+ELTK.US,D,20140214,000000,11.1958,11.2438,10.9075,10.9574,9762.6539382968,0
+ELTK.US,D,20140218,000000,10.8114,11.7724,10.8114,11.6763,16426.482100826,0
+ELTK.US,D,20140219,000000,11.6763,11.8675,11.388,11.388,6394.319809298,0
+ELTK.US,D,20140220,000000,11.2919,11.5802,11.2919,11.436,2096.754176686,0
+ELTK.US,D,20140221,000000,11.5802,11.6763,11.0997,11.1958,5949.9952269432,0
+ELTK.US,D,20140224,000000,10.9555,11.7724,10.9555,11.436,5265.298329544,0
+ELTK.US,D,20140225,000000,11.2919,11.7243,11.0997,11.6763,4911.503580128,0
+ELTK.US,D,20140226,000000,11.436,11.7243,11.436,11.7243,5371.4367543688,0
+ELTK.US,D,20140227,000000,11.7243,11.8685,11.6282,11.7724,13431.713604299,0
+ELTK.US,D,20140228,000000,11.5754,11.6763,11.4408,11.4591,1519.236276904,0
+ELTK.US,D,20140303,000000,11.436,11.436,11.1525,11.1958,5468.210024062,0
+ELTK.US,D,20140304,000000,11.436,11.7724,11.1958,11.7724,7605.5465396516,0
+ELTK.US,D,20140305,000000,11.7243,12.9256,11.7243,12.5412,32473.155132427,0
+ELTK.US,D,20140306,000000,12.9256,12.9256,11.5321,11.9165,17197.546539995,0
+ELTK.US,D,20140307,000000,11.6282,12.0607,11.5802,11.6282,5610.7684966208,0
+ELTK.US,D,20140310,000000,11.6282,12.2048,11.6282,12.0607,7723.1312651928,0
+ELTK.US,D,20140311,000000,12.3009,12.348,11.6282,11.7724,6803.2649167112,0
+ELTK.US,D,20140312,000000,11.7724,12.0607,11.1958,12.0126,10450.472554073,0
+ELTK.US,D,20140313,000000,11.9165,12.0607,11.8685,11.8685,4084.24821017,0
+ELTK.US,D,20140314,000000,12.0607,12.397,11.5802,12.2529,11542.033413301,0
+ELTK.US,D,20140317,000000,11.7724,13.4541,11.7724,13.2139,54981.785204831,0
+ELTK.US,D,20140318,000000,13.2139,13.2139,12.397,12.6853,11525.384248622,0
+ELTK.US,D,20140319,000000,12.4931,12.6853,12.2529,12.4931,6154.988067046,0
+ELTK.US,D,20140320,000000,12.3634,12.5883,12.2529,12.4931,1772.0954654572,0
+ELTK.US,D,20140321,000000,12.5412,12.6373,12.1087,12.1183,8503.5608594928,0
+ELTK.US,D,20140324,000000,11.9646,12.5412,11.3976,11.8396,7928.1241052956,0
+ELTK.US,D,20140325,000000,11.436,11.9646,11.436,11.6763,7009.2983296064,0
+ELTK.US,D,20140326,000000,11.6763,12.1568,11.1958,11.388,8262.147971656,0
+ELTK.US,D,20140327,000000,11.3918,11.7724,11.388,11.388,4606.6157519548,0
+ELTK.US,D,20140328,000000,11.9165,11.928,10.8594,10.9555,6279.856802134,0
+ELTK.US,D,20140331,000000,10.8114,11.2919,10.5711,10.7153,15573.212411058,0
+ELTK.US,D,20140401,000000,11.1477,11.436,10.8114,11.1477,4786.63484504,0
+ELTK.US,D,20140402,000000,11.1958,11.7243,10.8594,11.2438,8346.4343678404,0
+ELTK.US,D,20140403,000000,11.4841,11.5321,10.8114,10.8594,8364.1241053112,0
+ELTK.US,D,20140404,000000,10.8594,11.388,10.5711,10.6192,8795.9618141572,0
+ELTK.US,D,20140407,000000,10.3789,10.6192,10.0906,10.2347,16099.742244013,0
+ELTK.US,D,20140408,000000,10.2328,10.9555,10.0906,10.7633,6561.8520288744,0
+ELTK.US,D,20140409,000000,11.0997,11.1477,10.5711,10.8594,2427.6563246692,0
+ELTK.US,D,20140410,000000,11.0516,11.1477,10.4269,10.4269,5166.443914266,0
+ELTK.US,D,20140411,000000,10.7153,11.0036,10.475,10.7153,2135.2553700048,0
+ELTK.US,D,20140414,000000,10.8114,10.8114,10.3308,10.5231,2200.811455926,0
+ELTK.US,D,20140415,000000,10.8104,10.8104,10.1386,10.5231,6665.9093081144,0
+ELTK.US,D,20140416,000000,10.6672,10.7623,10.3308,10.3789,1086.3579952656,0
+ELTK.US,D,20140417,000000,10.475,10.8114,10.475,10.6192,1207.064439184,0
+ELTK.US,D,20140421,000000,10.4269,10.8114,10.4269,10.8114,104.05727924,0
+ELTK.US,D,20140422,000000,10.8104,11.0516,10.7104,10.9075,1962.5202864664,0
+ELTK.US,D,20140423,000000,11.436,11.436,10.8594,10.8594,1404.77326974,0
+ELTK.US,D,20140424,000000,10.8517,10.9555,10.5231,10.5711,1456.80190936,0
+ELTK.US,D,20140425,000000,10.6192,10.6192,10.1386,10.3741,7954.1384251056,0
+ELTK.US,D,20140428,000000,9.61009,9.85034,7.88028,7.92833,64950.472556023,0
+ELTK.US,D,20140429,000000,8.16858,8.16906,7.92833,7.92833,7784.5250599444,0
+ELTK.US,D,20140430,000000,8.12053,8.12053,7.7366,7.92833,8046.7494036292,0
+ELTK.US,D,20140501,000000,7.64002,7.97638,7.54392,7.78417,6478.6062054824,0
+ELTK.US,D,20140502,000000,7.78417,8.10179,7.78417,7.83222,1445.3556086436,0
+ELTK.US,D,20140505,000000,8.00328,8.12053,7.64002,7.87979,12177.823389457,0
+ELTK.US,D,20140506,000000,8.1681,8.1681,7.83126,7.83222,2576.4582339824,0
+ELTK.US,D,20140507,000000,8.12053,8.12053,7.78417,7.92833,3415.1599046568,0
+ELTK.US,D,20140508,000000,7.97638,8.02443,7.78417,7.78417,2781.4510740852,0
+ELTK.US,D,20140509,000000,7.78417,7.92833,7.68807,7.92833,2302.7875895812,0
+ELTK.US,D,20140512,000000,7.92833,8.02443,7.68807,7.92833,5884.439141022,0
+ELTK.US,D,20140513,000000,7.68807,7.92833,7.68807,7.83222,3578.5298330636,0
+ELTK.US,D,20140514,000000,7.78417,7.78417,7.39977,7.49395,8236.133651846,0
+ELTK.US,D,20140515,000000,7.73564,7.73564,7.35172,7.35172,6784.534606448,0
+ELTK.US,D,20140516,000000,7.30367,7.35172,7.25514,7.25562,5931.26491668,0
+ELTK.US,D,20140519,000000,7.25514,7.73612,7.16,7.73612,9838.615752142,0
+ELTK.US,D,20140520,000000,7.64002,7.81781,7.35172,7.49587,3336.0763724344,0
+ELTK.US,D,20140521,000000,7.87547,7.87547,7.39977,7.68759,2695.083532316,0
+ELTK.US,D,20140522,000000,7.39977,7.68807,7.35172,7.54392,800.2004773556,0
+ELTK.US,D,20140523,000000,7.44782,7.59197,7.35172,7.35172,4973.937947672,0
+ELTK.US,D,20140527,000000,6.67901,6.87122,6.19803,6.67901,49926.682579352,0
+ELTK.US,D,20140528,000000,6.67901,6.67901,6.29509,6.67901,4626.3866350104,0
+ELTK.US,D,20140529,000000,6.77511,6.77511,6.43876,6.58291,8416.1527449312,0
+ELTK.US,D,20140530,000000,6.53486,6.67901,6.29461,6.43876,5261.1360383744,0
+ELTK.US,D,20140602,000000,6.29461,6.43876,6.24656,6.29461,4519.2076373932,0
+ELTK.US,D,20140603,000000,6.15046,6.39023,6.05436,6.10241,2678.4343676376,0
+ELTK.US,D,20140604,000000,6.05436,6.43828,6.05436,6.10241,2484.8878282512,0
+ELTK.US,D,20140605,000000,6.37389,6.39023,6.15046,6.24704,1166.4821002804,0
+ELTK.US,D,20140606,000000,6.43876,6.67901,6.39071,6.67901,18750.081146256,0
+ELTK.US,D,20140609,000000,6.82317,6.87122,6.43876,6.74196,11422.367542175,0
+ELTK.US,D,20140610,000000,6.67901,7.06342,6.48681,6.72706,15983.198091264,0
+ELTK.US,D,20140611,000000,6.87074,7.26715,6.72706,7.20757,13844.821002882,0
+ELTK.US,D,20140612,000000,7.39977,7.47953,6.87122,6.96732,3826.1861576548,0
+ELTK.US,D,20140613,000000,7.30367,7.54392,6.96732,7.20757,2628.4868736024,0
+ELTK.US,D,20140616,000000,7.01537,7.20757,6.91927,7.11147,1180.0095465816,0
+ELTK.US,D,20140617,000000,7.01537,7.25562,6.87122,7.01537,7955.178997898,0
+ELTK.US,D,20140618,000000,7.25562,7.25562,6.63577,6.77511,3596.2195705344,0
+ELTK.US,D,20140619,000000,7.25514,7.25514,6.96732,6.96732,1710.7016707056,0
+ELTK.US,D,20140620,000000,6.96732,7.30367,6.96732,7.25562,3315.2649165864,0
+ELTK.US,D,20140623,000000,7.68759,7.68759,7.15952,7.25562,5855.3031028348,0
+ELTK.US,D,20140624,000000,7.44782,7.73612,7.20757,7.20757,4387.0548927584,0
+ELTK.US,D,20140625,000000,7.15952,7.49539,7.11147,7.25562,2232.028639698,0
+ELTK.US,D,20140626,000000,7.54392,7.54392,7.11147,7.15952,2589.9856802836,0
+ELTK.US,D,20140627,000000,7.20757,7.31568,7.20757,7.20757,2215.3794750196,0
+ELTK.US,D,20140630,000000,7.30367,7.35941,7.25562,7.25562,580.6396181592,0
+ELTK.US,D,20140701,000000,7.28925,8.40883,7.28925,7.73612,15812.54415331,0
+ELTK.US,D,20140702,000000,7.92833,7.92833,7.35172,7.44782,3808.496420184,0
+ELTK.US,D,20140703,000000,7.49587,7.88028,7.30367,7.30367,10062.338902508,0
+ELTK.US,D,20140707,000000,7.30367,8.07248,7.30367,7.78417,14587.789976656,0
+ELTK.US,D,20140708,000000,7.49587,8.07248,7.44782,8.02443,17955.083532862,0
+ELTK.US,D,20140709,000000,8.02443,8.31273,7.54392,8.31273,10506.663484863,0
+ELTK.US,D,20140710,000000,7.78417,8.21663,7.7366,8.12053,3294.4534607384,0
+ELTK.US,D,20140711,000000,7.78417,7.97638,7.78417,7.78417,3083.2171838812,0
+ELTK.US,D,20140714,000000,8.02443,8.07248,7.73612,7.83222,4352.7159906092,0
+ELTK.US,D,20140715,000000,8.07248,8.12053,7.92833,8.07248,5707.541766314,0
+ELTK.US,D,20140716,000000,7.92833,8.16858,7.92833,8.16858,2403.723150444,0
+ELTK.US,D,20140717,000000,8.12053,8.16858,7.97638,7.97686,1082.195704096,0
+ELTK.US,D,20140718,000000,7.97638,7.97638,7.39977,7.54392,3997.8806684008,0
+ELTK.US,D,20140721,000000,7.64002,8.21663,7.49635,7.88028,27540.840096451,0
+ELTK.US,D,20140722,000000,7.81541,8.25507,7.54392,8.02443,20234.97852101,0
+ELTK.US,D,20140723,000000,7.88028,8.4761,7.68807,8.07248,23953.985681048,0
+ELTK.US,D,20140724,000000,7.78417,8.45688,7.78417,8.12053,32999.684965381,0
+ELTK.US,D,20140725,000000,7.72844,8.40835,7.72844,7.83222,14769.890215326,0
+ELTK.US,D,20140728,000000,7.97638,7.97638,7.59197,7.73612,3401.6324583556,0
+ELTK.US,D,20140729,000000,7.35172,7.92833,7.25562,7.25562,9861.5083535748,0
+ELTK.US,D,20140730,000000,7.20757,7.88028,6.72706,6.96732,16130.959427785,0
+ELTK.US,D,20140731,000000,6.91927,7.88028,6.91927,7.68807,43434.548927568,0
+ELTK.US,D,20140801,000000,8.07248,8.07248,7.68807,8.02443,17975.89498871,0
+ELTK.US,D,20140804,000000,7.15952,8.02443,7.15952,7.54392,7484.8400957332,0
+ELTK.US,D,20140805,000000,8.02443,8.07248,7.54392,7.64002,10160.152744994,0
+ELTK.US,D,20140806,000000,7.59197,7.59197,7.20757,7.49587,4212.2386636352,0
+ELTK.US,D,20140807,000000,7.35172,7.73612,7.35172,7.44782,3244.5059667032,0
+ELTK.US,D,20140808,000000,7.44782,7.92833,7.30367,7.30367,4729.403341458,0
+ELTK.US,D,20140811,000000,7.15952,7.68807,7.01537,7.35172,5284.0286398072,0
+ELTK.US,D,20140812,000000,6.96732,7.35172,6.96732,7.15952,5899.0071601156,0
+ELTK.US,D,20140813,000000,7.30367,7.30367,7.11147,7.16,967.732696932,0
+ELTK.US,D,20140814,000000,7.07927,7.59197,7.07927,7.20757,868.878281654,0
+ELTK.US,D,20140815,000000,7.44782,7.616,7.44782,7.49107,420.3914081296,0
+ELTK.US,D,20140818,000000,7.50548,7.54392,7.50548,7.54392,103.0167064476,0
+ELTK.US,D,20140819,000000,7.49587,7.54392,7.39977,7.39977,763.7804296216,0
+ELTK.US,D,20140820,000000,7.49587,7.83174,7.39977,7.6136,4660.7255371596,0
+ELTK.US,D,20140821,000000,7.68807,7.68807,7.35172,7.64002,1610.8066826352,0
+ELTK.US,D,20140822,000000,7.59197,7.78706,7.59197,7.68807,1460.9642005296,0
+ELTK.US,D,20140825,000000,7.68807,7.87979,7.59197,7.83222,4806.4057280956,0
+ELTK.US,D,20140826,000000,7.83222,8.40883,7.83222,8.40835,18015.436754821,0
+ELTK.US,D,20140827,000000,8.02443,8.02443,7.30367,7.49587,20877.011933921,0
+ELTK.US,D,20140828,000000,7.20757,7.56314,7.20757,7.30367,5824.0859190628,0
+ELTK.US,D,20140829,000000,7.30367,7.54392,7.20757,7.35172,3216.4105013084,0
+ELTK.US,D,20140902,000000,7.69864,7.69864,7.39977,7.39977,2236.1909308676,0
+ELTK.US,D,20140903,000000,7.64002,7.68807,7.39977,7.44782,2790.8162292168,0
+ELTK.US,D,20140904,000000,7.68807,7.68807,7.20757,7.20757,1602.482100296,0
+ELTK.US,D,20140905,000000,7.59197,8.07248,7.25562,7.54392,22443.073986483,0
+ELTK.US,D,20140908,000000,7.4113,7.81781,7.4113,7.68807,328.8210023984,0
+ELTK.US,D,20140909,000000,7.91872,7.91872,7.35172,7.44782,2298.6252984116,0
+ELTK.US,D,20140910,000000,7.54392,7.83222,7.35172,7.54392,2809.54653948,0
+ELTK.US,D,20140911,000000,7.3522,7.6208,7.20757,7.25562,3266.3579953436,0
+ELTK.US,D,20140912,000000,7.41659,7.54392,7.03939,7.0639,8569.116945414,0
+ELTK.US,D,20140915,000000,7.35172,8.21663,7.15952,7.35172,11114.357995624,0
+ELTK.US,D,20140916,000000,7.15952,7.68807,6.96732,7.25562,7161.2219572968,0
+ELTK.US,D,20140917,000000,7.15952,7.35172,7.15952,7.20757,91.5704057312,0
+ELTK.US,D,20140918,000000,7.15952,7.35172,6.96732,7.01537,4152.9260144684,0
+ELTK.US,D,20140919,000000,7.11147,7.11147,6.96732,6.96732,3750.2243438096,0
+ELTK.US,D,20140922,000000,6.96732,7.11147,6.96732,6.96732,2809.54653948,0
+ELTK.US,D,20140923,000000,7.08024,7.30367,7.06582,7.15952,6786.6157520328,0
+ELTK.US,D,20140924,000000,7.30367,7.78417,7.15952,7.64002,11689.794749822,0
+ELTK.US,D,20140925,000000,7.44782,7.616,7.25562,7.30367,2740.8687351816,0
+ELTK.US,D,20140926,000000,7.20805,7.49587,7.20805,7.25562,507.7995226912,0
+ELTK.US,D,20140929,000000,7.35124,8.55298,7.35124,7.73612,48338.76849815,0
+ELTK.US,D,20140930,000000,7.59197,8.02443,7.39977,7.49587,13173.651551784,0
+ELTK.US,D,20141001,000000,7.44782,7.78417,7.39977,7.44782,8767.8663487624,0
+ELTK.US,D,20141002,000000,7.54392,7.73612,7.30367,7.39977,3779.3603819968,0
+ELTK.US,D,20141003,000000,7.3522,7.3522,7.20757,7.25562,3067.6085919952,0
+ELTK.US,D,20141006,000000,7.25562,11.2919,7.01537,7.20757,274620.68736066,0
+ELTK.US,D,20141007,000000,7.25562,7.64002,7.20757,7.20757,6363.102625526,0
+ELTK.US,D,20141008,000000,7.25562,7.49587,7.20757,7.39977,3999.9618139856,0
+ELTK.US,D,20141009,000000,7.73564,7.73564,7.30367,7.54392,2016.6300716712,0
+ELTK.US,D,20141010,000000,7.20757,7.39977,7.20757,7.35172,6102.959427426,0
+ELTK.US,D,20141013,000000,7.35172,7.49587,6.96732,7.30367,4793.9188545868,0
+ELTK.US,D,20141014,000000,7.15952,7.39977,7.11147,7.15952,132.1527446348,0
+ELTK.US,D,20141015,000000,7.25562,7.78417,7.25562,7.64002,6157.0692126308,0
+ELTK.US,D,20141016,000000,7.35172,7.68807,7.35172,7.35172,335.0644391528,0
+ELTK.US,D,20141017,000000,7.44782,7.68807,7.30367,7.64002,448.4868735244,0
+ELTK.US,D,20141020,000000,7.68807,7.73612,7.44734,7.68807,1446.396181436,0
+ELTK.US,D,20141021,000000,7.78417,7.83222,7.49587,7.49587,990.6252983648,0
+ELTK.US,D,20141022,000000,7.68807,7.78417,7.44782,7.73612,511.9618138608,0
+ELTK.US,D,20141023,000000,7.40265,7.70009,7.40265,7.66405,790.835322224,0
+ELTK.US,D,20141024,000000,7.44782,7.97638,7.44782,7.83222,3599.3412889116,0
+ELTK.US,D,20141027,000000,8.02443,8.02443,7.92833,7.92833,1415.178997664,0
+ELTK.US,D,20141028,000000,7.78417,7.88028,7.54392,7.54392,1508.83054898,0
+ELTK.US,D,20141029,000000,7.54392,7.68807,7.44782,7.49587,1352.74463012,0
+ELTK.US,D,20141030,000000,7.54392,7.54392,7.35172,7.44782,320.4964200592,0
+ELTK.US,D,20141031,000000,7.49587,7.68807,7.39977,7.39977,760.6587112444,0
+ELTK.US,D,20141103,000000,7.49587,7.64002,7.49587,7.59197,295.5226730416,0
+ELTK.US,D,20141104,000000,7.40025,7.64002,7.20757,7.25514,2958.3484487932,0
+ELTK.US,D,20141105,000000,7.39977,7.59197,7.20757,7.25562,3586.8544154028,0
+ELTK.US,D,20141106,000000,7.25562,7.25562,7.15952,7.25562,342.3484486996,0
+ELTK.US,D,20141107,000000,7.59197,7.59197,7.15952,7.20757,751.2935561128,0
+ELTK.US,D,20141110,000000,7.15952,7.33731,7.06342,7.06342,6292.3436756428,0
+ELTK.US,D,20141111,000000,7.01585,7.08072,7.01585,7.06342,1759.6085919484,0
+ELTK.US,D,20141112,000000,7.01537,7.06342,6.96732,7.01537,1373.556085968,0
+ELTK.US,D,20141113,000000,7.44782,7.4632,7.32769,7.4632,3914.6348450088,0
+ELTK.US,D,20141114,000000,7.54392,7.64002,7.25562,7.30367,3493.2028640868,0
+ELTK.US,D,20141117,000000,7.44782,7.68807,7.06342,7.25562,2247.637231584,0
+ELTK.US,D,20141118,000000,7.64002,7.64002,7.30367,7.59197,264.3054892696,0
+ELTK.US,D,20141119,000000,7.20757,7.20757,7.20757,7.20757,20.811455848,0
+ELTK.US,D,20141120,000000,7.35172,7.44782,7.06342,7.15952,2862.6157518924,0
+ELTK.US,D,20141121,000000,7.54392,7.54392,7.20757,7.25562,586.8830549136,0
+ELTK.US,D,20141124,000000,7.39977,8.07248,7.35172,7.59197,11123.723150756,0
+ELTK.US,D,20141125,000000,7.92833,8.07248,7.11147,7.11147,19168.3914088,0
+ELTK.US,D,20141126,000000,7.06342,7.64002,7.01537,7.20757,9286.0715993776,0
+ELTK.US,D,20141128,000000,7.01537,7.11147,6.63096,6.77511,5906.2911696624,0
+ELTK.US,D,20141201,000000,6.82797,7.35124,6.82365,7.35124,1594.1575179568,0
+ELTK.US,D,20141202,000000,6.96732,7.20757,6.96732,7.20757,63.4749403364,0
+ELTK.US,D,20141203,000000,7.01537,7.15952,6.96732,7.15952,2650.3389022428,0
+ELTK.US,D,20141205,000000,7.06342,7.06342,6.72706,6.82317,3246.587112288,0
+ELTK.US,D,20141208,000000,6.87122,6.87122,6.53486,6.67901,874.081145616,0
+ELTK.US,D,20141209,000000,6.69439,6.69439,6.53486,6.58291,1219.5513126928,0
+ELTK.US,D,20141210,000000,6.63096,6.82317,6.53486,6.53486,1263.2553699736,0
+ELTK.US,D,20141211,000000,6.53486,6.67901,6.48681,6.48681,1300.7159905,0
+ELTK.US,D,20141212,000000,6.58291,6.6473,6.58291,6.63096,332.983293568,0
+ELTK.US,D,20141215,000000,6.53486,6.63096,6.48681,6.48681,2010.3866349168,0
+ELTK.US,D,20141216,000000,6.48681,6.53486,6.34266,6.34266,648.2768496652,0
+ELTK.US,D,20141217,000000,6.29461,6.54928,6.29461,6.53486,2326.7207638064,0
+ELTK.US,D,20141218,000000,6.39071,6.53486,6.10241,6.34266,5036.372315216,0
+ELTK.US,D,20141219,000000,6.43876,6.43876,6.20331,6.24704,758.5775656596,0
+ELTK.US,D,20141222,000000,6.10241,6.43876,6.10241,6.24656,2622.243436848,0
+ELTK.US,D,20141223,000000,6.05436,6.34266,6.05436,6.24656,4100.8973748484,0
+ELTK.US,D,20141224,000000,6.10241,6.29845,6.10241,6.19851,1643.0644391996,0
+ELTK.US,D,20141226,000000,6.15046,6.29461,6.10241,6.29461,1482.81622917,0
+ELTK.US,D,20141229,000000,6.15046,6.19851,6.10241,6.15046,4037.422434512,0
+ELTK.US,D,20141230,000000,6.10241,6.18409,5.74876,5.91069,6681.5179000004,0
+ELTK.US,D,20141231,000000,5.91021,5.91021,5.47775,5.60989,27848.849643001,0
+ELTK.US,D,20150102,000000,5.6219,5.76606,5.57385,5.57385,1562.9403341848,0
+ELTK.US,D,20150105,000000,5.718,5.79729,5.64593,5.76606,672.2100238904,0
+ELTK.US,D,20150107,000000,5.81362,5.86216,5.57385,5.67043,2363.1408115404,0
+ELTK.US,D,20150108,000000,5.76606,5.76606,5.4297,5.6219,1331.933174272,0
+ELTK.US,D,20150109,000000,5.718,5.81411,5.718,5.76606,3341.2792363964,0
+ELTK.US,D,20150112,000000,5.69014,5.69014,5.66995,5.66995,437.040572808,0
+ELTK.US,D,20150113,000000,5.66995,5.66995,5.5258,5.66995,2605.5942721696,0
+ELTK.US,D,20150114,000000,5.5258,5.66995,5.5258,5.66995,2123.8090692884,0
+ELTK.US,D,20150115,000000,5.47775,5.47775,5.47775,5.47775,522.3675417848,0
+ELTK.US,D,20150116,000000,5.47775,5.53974,5.38165,5.38165,2220.5823389816,0
+ELTK.US,D,20150120,000000,5.38165,5.57385,5.38165,5.57385,915.704057312,0
+ELTK.US,D,20150121,000000,5.38213,5.5258,5.28747,5.3336,1748.162291232,0
+ELTK.US,D,20150122,000000,5.38165,5.5258,5.18945,5.18945,2889.6706444948,0
+ELTK.US,D,20150123,000000,5.38165,5.38165,5.2375,5.2375,894.892601464,0
+ELTK.US,D,20150126,000000,5.09335,5.4297,4.90115,5.3336,15425.451074538,0
+ELTK.US,D,20150127,000000,5.42922,5.86216,5.42922,5.86216,2293.4224344496,0
+ELTK.US,D,20150128,000000,5.47775,5.81411,5.39847,5.66995,3159.1789977264,0
+ELTK.US,D,20150129,000000,5.38165,5.66947,5.38165,5.66947,1048.8973747392,0
+ELTK.US,D,20150202,000000,5.67092,5.67092,5.67092,5.67092,141.5178997664,0
+ELTK.US,D,20150203,000000,5.718,5.718,5.57385,5.66995,1620.1718377668,0
+ELTK.US,D,20150204,000000,5.521,5.55271,5.47775,5.5258,717.995226756,0
+ELTK.US,D,20150205,000000,5.5258,5.5258,5.5258,5.5258,69.7183770908,0
+ELTK.US,D,20150206,000000,5.6219,5.81411,5.6219,5.81411,526.5298329544,0
+ELTK.US,D,20150209,000000,5.718,5.718,5.57385,5.57433,1374.5966587604,0
+ELTK.US,D,20150210,000000,5.76606,5.76606,5.66995,5.66995,665.966587136,0
+ELTK.US,D,20150211,000000,5.5258,5.76606,5.52532,5.76606,2663.866348544,0
+ELTK.US,D,20150212,000000,5.76606,5.76606,5.718,5.718,1144.63007164,0
+ELTK.US,D,20150213,000000,6.00631,6.24656,5.95826,6.19851,9212.1909311172,0
+ELTK.US,D,20150217,000000,5.95826,5.95826,5.6219,5.81411,1524.439140866,0
+ELTK.US,D,20150218,000000,5.73242,5.86216,5.7156,5.81411,1749.2028640244,0
+ELTK.US,D,20150219,000000,5.5258,5.718,5.5258,5.66995,875.1217184084,0
+ELTK.US,D,20150220,000000,5.81411,5.81411,5.81411,5.81411,64.5155131288,0
+ELTK.US,D,20150223,000000,5.8117,5.8117,5.8117,5.8117,226.8448687432,0
+ELTK.US,D,20150224,000000,5.83813,5.83813,5.6219,5.6219,70.7589498832,0
+ELTK.US,D,20150225,000000,5.43018,5.43018,5.43018,5.43018,34.3389021492,0
+ELTK.US,D,20150226,000000,5.6219,5.6219,5.57385,5.57385,239.331742252,0
+ELTK.US,D,20150227,000000,5.4297,5.57433,5.4297,5.57385,530.692124124,0
+ELTK.US,D,20150302,000000,5.66995,5.66995,5.66995,5.66995,457.852028656,0
+ELTK.US,D,20150303,000000,5.718,5.76606,5.718,5.718,1560.8591886,0
+ELTK.US,D,20150304,000000,5.5258,5.66995,5.5258,5.66995,541.097852048,0
+ELTK.US,D,20150305,000000,5.6219,5.6219,5.6219,5.6219,437.040572808,0
+ELTK.US,D,20150306,000000,5.718,6.00631,5.718,5.81411,2018.711217256,0
+ELTK.US,D,20150309,000000,5.86216,5.86216,5.81411,5.86216,499.474940352,0
+ELTK.US,D,20150310,000000,5.86216,6.00631,5.6219,5.81411,3558.758950008,0
+ELTK.US,D,20150312,000000,5.76606,5.76606,5.6219,5.76606,1040.5727924,0
+ELTK.US,D,20150316,000000,5.6219,5.66995,5.47775,5.47775,2039.522673104,0
+ELTK.US,D,20150318,000000,5.38165,5.718,5.38165,5.57385,3870.930787728,0
+ELTK.US,D,20150319,000000,5.38165,5.57385,5.38165,5.57385,124.868735088,0
+ELTK.US,D,20150320,000000,5.6219,5.718,5.6219,5.66995,1435.990453512,0
+ELTK.US,D,20150323,000000,5.91021,6.00631,5.47775,5.47775,2247.637231584,0
+ELTK.US,D,20150324,000000,5.66995,6.15046,5.5258,5.5258,1727.350835384,0
+ELTK.US,D,20150325,000000,5.6219,6.10241,5.6219,6.10241,1082.195704096,0
+ELTK.US,D,20150326,000000,5.76606,5.76606,5.76606,5.76606,270.548926024,0
+ELTK.US,D,20150327,000000,6.00631,6.15046,5.66995,5.66995,1311.121718424,0
+ELTK.US,D,20150330,000000,5.6219,6.19851,5.6219,6.15046,2247.637231584,0
+ELTK.US,D,20150331,000000,5.81411,6.19851,5.76606,5.81411,1986.4534606916,0
+ELTK.US,D,20150401,000000,5.76606,5.81411,5.57385,5.57385,790.835322224,0
+ELTK.US,D,20150402,000000,5.38165,5.57385,4.8531,5.1414,12549.307876344,0
+ELTK.US,D,20150406,000000,5.09335,5.18945,4.8531,4.9492,2559.809069304,0
+ELTK.US,D,20150407,000000,4.8531,5.23702,4.80505,5.18464,6901.0787591968,0
+ELTK.US,D,20150408,000000,5.18945,5.2375,4.90115,4.9492,2393.31742252,0
+ELTK.US,D,20150409,000000,4.9492,5.0453,4.8531,5.03088,2737.7470168044,0
+ELTK.US,D,20150410,000000,4.90115,5.1414,4.80505,5.1414,1082.195704096,0
+ELTK.US,D,20150413,000000,4.90115,5.0453,4.70894,4.8531,4620.143198256,0
+ELTK.US,D,20150414,000000,4.51674,4.757,4.37259,4.61284,2538.997613456,0
+ELTK.US,D,20150415,000000,4.60468,4.70894,4.60468,4.61284,1983.3317423144,0
+ELTK.US,D,20150417,000000,4.46869,4.70894,4.46869,4.56479,1373.556085968,0
+ELTK.US,D,20150420,000000,4.50137,4.70894,4.3822,4.3822,3333.9952268496,0
+ELTK.US,D,20150421,000000,4.32454,4.61284,4.32454,4.43602,1868.8687351504,0
+ELTK.US,D,20150422,000000,4.56479,4.70894,4.46869,4.46869,1560.8591886,0
+ELTK.US,D,20150423,000000,4.61284,4.66089,4.22844,4.27649,20083.05489332,0
+ELTK.US,D,20150424,000000,4.22844,4.22844,4.13282,4.22844,18750.081146256,0
+ELTK.US,D,20150427,000000,4.08429,4.46869,4.03624,4.42064,3080.095465504,0
+ELTK.US,D,20150428,000000,4.51626,4.56479,4.42064,4.50713,1765.8520287028,0
+ELTK.US,D,20150429,000000,4.51674,4.56479,4.46869,4.46869,124.868735088,0
+ELTK.US,D,20150430,000000,4.46869,4.46869,4.46869,4.46869,374.606205264,0
+ELTK.US,D,20150501,000000,4.51674,4.56479,4.37259,4.37259,1664.91646784,0
+ELTK.US,D,20150504,000000,4.32454,4.46869,4.32454,4.46869,894.892601464,0
+ELTK.US,D,20150505,000000,4.51674,4.51674,4.18039,4.18039,1290.310262576,0
+ELTK.US,D,20150506,000000,4.80505,4.80505,4.56479,4.70894,5960.4009548672,0
+ELTK.US,D,20150507,000000,4.56335,5.2375,4.32406,4.9492,13085.20286443,0
+ELTK.US,D,20150508,000000,4.9492,5.38165,4.9492,5.18945,15546.157518456,0
+ELTK.US,D,20150511,000000,4.99725,5.6219,4.56479,4.80505,10426.539379848,0
+ELTK.US,D,20150512,000000,4.42112,4.80024,4.22844,4.59843,10919.770883446,0
+ELTK.US,D,20150513,000000,4.8531,4.8531,4.27649,4.56479,9947.875895344,0
+ELTK.US,D,20150514,000000,4.27649,4.66089,4.27649,4.51674,4516.085919016,0
+ELTK.US,D,20150515,000000,4.51674,4.70894,4.51674,4.66041,478.663484504,0
+ELTK.US,D,20150518,000000,4.42064,4.56479,4.32454,4.37259,4911.503580128,0
+ELTK.US,D,20150519,000000,4.66041,4.66041,4.32454,4.61236,2643.054892696,0
+ELTK.US,D,20150520,000000,4.46869,4.56479,4.32454,4.32454,1165.441527488,0
+ELTK.US,D,20150521,000000,4.32454,4.66089,4.32454,4.51674,4932.315035976,0
+ELTK.US,D,20150522,000000,4.66089,4.66089,4.51674,4.56479,2289.26014328,0
+ELTK.US,D,20150526,000000,4.51674,4.51674,4.32454,4.32454,5726.2720765772,0
+ELTK.US,D,20150527,000000,4.51674,4.51674,4.27649,4.32454,790.835322224,0
+ELTK.US,D,20150528,000000,4.32454,4.32454,4.22844,4.22844,1186.252983336,0
+ELTK.US,D,20150529,000000,4.18039,4.32454,4.08429,4.13234,13402.577566112,0
+ELTK.US,D,20150601,000000,4.26111,4.66041,4.26015,4.61236,1063.4653938328,0
+ELTK.US,D,20150602,000000,4.80505,4.80505,4.56479,4.80505,1623.293556144,0
+ELTK.US,D,20150603,000000,4.757,4.757,4.757,4.757,353.794749416,0
+ELTK.US,D,20150605,000000,4.80505,4.80505,4.32454,4.51674,1852.219570472,0
+ELTK.US,D,20150608,000000,4.51674,4.66089,4.42064,4.66089,3496.324582464,0
+ELTK.US,D,20150609,000000,4.42064,4.56479,4.32454,4.42064,3673.221957172,0
+ELTK.US,D,20150610,000000,4.32454,4.56479,4.22844,4.56479,1940.668257826,0
+ELTK.US,D,20150611,000000,4.27745,4.46869,4.27745,4.46821,83.245823392,0
+ELTK.US,D,20150615,000000,4.32454,4.32454,4.22844,4.22844,5057.183771064,0
+ELTK.US,D,20150616,000000,4.27649,4.51674,4.27649,4.46869,62.434367544,0
+ELTK.US,D,20150617,000000,4.27649,4.42064,4.27649,4.27649,353.794749416,0
+ELTK.US,D,20150619,000000,4.27649,4.27649,4.22844,4.22844,2622.243436848,0
+ELTK.US,D,20150622,000000,4.32454,4.56479,4.32454,4.46869,5077.995226912,0
+ELTK.US,D,20150623,000000,4.46869,4.46869,4.42545,4.42545,385.011933188,0
+ELTK.US,D,20150624,000000,4.32454,4.42064,4.13234,4.32454,9656.515513472,0
+ELTK.US,D,20150625,000000,4.27649,4.32454,4.27649,4.27649,187.303102632,0
+ELTK.US,D,20150626,000000,4.32454,4.32454,4.27649,4.27649,3142.529833048,0
+ELTK.US,D,20150629,000000,4.32454,4.32454,4.13234,4.13234,1831.408114624,0
+ELTK.US,D,20150630,000000,4.22844,4.27649,4.22844,4.27649,2258.042959508,0
+ELTK.US,D,20150701,000000,3.89209,4.27649,3.89209,4.27649,957.326969008,0
+ELTK.US,D,20150702,000000,4.18039,4.27649,3.94014,3.98819,1456.80190936,0
+ELTK.US,D,20150706,000000,4.22844,4.27649,4.22844,4.27649,166.491646784,0
+ELTK.US,D,20150707,000000,4.27649,4.27649,4.13234,4.27649,665.966587136,0
+ELTK.US,D,20150708,000000,3.98819,4.22844,3.98819,4.13234,3808.496420184,0
+ELTK.US,D,20150709,000000,3.98819,4.18039,3.98819,4.08429,2164.391408192,0
+ELTK.US,D,20150710,000000,4.13234,4.18039,3.98819,3.98819,3870.930787728,0
+ELTK.US,D,20150713,000000,3.89209,3.98819,3.89209,3.89209,7013.460620776,0
+ELTK.US,D,20150714,000000,4.08429,4.56479,3.89209,4.22844,36714.529834249,0
+ELTK.US,D,20150715,000000,4.46821,4.46821,4.27649,4.27649,6096.7159906716,0
+ELTK.US,D,20150716,000000,4.27649,4.27649,4.03624,4.03624,13631.50358044,0
+ELTK.US,D,20150717,000000,4.03624,4.18039,4.03624,4.08429,1852.219570472,0
+ELTK.US,D,20150720,000000,3.98819,4.08429,3.94014,4.03624,2206.014319888,0
+ELTK.US,D,20150721,000000,3.94014,4.22844,3.94014,4.22844,3184.152744744,0
+ELTK.US,D,20150722,000000,3.94014,4.27649,3.94014,4.27649,1540.047732752,0
+ELTK.US,D,20150723,000000,4.27649,4.27649,4.08429,4.22844,166.491646784,0
+ELTK.US,D,20150724,000000,3.98819,4.18039,3.98819,4.18039,145.680190936,0
+ELTK.US,D,20150727,000000,4.18039,4.18039,3.98819,3.98819,1727.350835384,0
+ELTK.US,D,20150728,000000,4.03624,4.27649,4.03624,4.27649,4120.668257904,0
+ELTK.US,D,20150729,000000,4.08429,4.66089,4.08429,4.46869,6493.174224576,0
+ELTK.US,D,20150730,000000,4.42064,5.0453,4.42064,4.757,8324.5823392,0
+ELTK.US,D,20150731,000000,4.56479,4.70894,4.46869,4.70894,3038.472553808,0
+ELTK.US,D,20150803,000000,4.51674,4.70894,4.51674,4.54077,964.6109785548,0
+ELTK.US,D,20150804,000000,4.61284,4.70894,4.51674,4.70894,3475.513126616,0
+ELTK.US,D,20150805,000000,4.70894,4.9492,4.70894,4.9492,8095.656324872,0
+ELTK.US,D,20150806,000000,4.93526,4.93526,4.757,4.80505,9167.446301044,0
+ELTK.US,D,20150807,000000,4.90115,4.90115,4.70894,4.90115,1810.596658776,0
+ELTK.US,D,20150810,000000,4.8531,4.90115,4.8531,4.8531,83.245823392,0
+ELTK.US,D,20150811,000000,4.66089,4.80505,4.61284,4.66041,2901.1169452112,0
+ELTK.US,D,20150812,000000,5.09335,6.48681,5.09335,5.66995,133401.43198568,0
+ELTK.US,D,20150813,000000,5.76606,5.76606,5.38165,5.47775,19812.505967296,0
+ELTK.US,D,20150814,000000,5.5258,5.5258,5.38165,5.47775,6701.288783056,0
+ELTK.US,D,20150817,000000,5.57385,5.57385,5.38165,5.4297,3829.307876032,0
+ELTK.US,D,20150818,000000,5.4297,5.66995,4.99725,4.99725,2434.940334216,0
+ELTK.US,D,20150819,000000,5.28555,5.718,5.28555,5.3336,2185.20286404,0
+ELTK.US,D,20150820,000000,5.2375,5.5258,5.2375,5.38165,7367.255370192,0
+ELTK.US,D,20150821,000000,5.4297,5.4297,4.99725,5.1414,13194.463007632,0
+ELTK.US,D,20150824,000000,4.90115,5.1414,4.80505,5.1414,5644.0668259776,0
+ELTK.US,D,20150825,000000,5.28555,5.4297,5.09335,5.1414,332.983293568,0
+ELTK.US,D,20150826,000000,5.1414,5.76606,5.1414,5.57385,12424.439141256,0
+ELTK.US,D,20150827,000000,5.6219,6.24656,5.6219,5.91021,24786.443914968,0
+ELTK.US,D,20150828,000000,6.00631,6.67901,5.76606,6.43876,42122.386636352,0
+ELTK.US,D,20150831,000000,6.39071,6.39071,5.86216,6.15046,22559.618139232,0
+ELTK.US,D,20150901,000000,5.76606,6.24656,5.76606,6.19851,4620.143198256,0
+ELTK.US,D,20150902,000000,6.34266,6.48681,6.00631,6.48681,13735.56085968,0
+ELTK.US,D,20150903,000000,6.24656,6.43876,6.00631,6.24656,15005.059666408,0
+ELTK.US,D,20150904,000000,6.29461,6.39071,6.05436,6.19851,2372.505966672,0
+ELTK.US,D,20150908,000000,5.95826,6.24656,5.95826,6.10241,7679.427207912,0
+ELTK.US,D,20150909,000000,6.15046,6.19851,5.95826,6.00631,8178.902148264,0
+ELTK.US,D,20150910,000000,6.10241,6.19851,6.10241,6.15046,148.8019093132,0
+ELTK.US,D,20150911,000000,6.10241,6.15046,6.05436,6.10241,2081.1455848,0
+ELTK.US,D,20150914,000000,6.10241,6.10241,6.05436,6.05436,83.245823392,0
+ELTK.US,D,20150915,000000,6.05436,6.15046,5.95826,5.95826,5410.97852048,0
+ELTK.US,D,20150916,000000,6.05436,6.19851,5.95826,6.15046,7721.050119608,0
+ELTK.US,D,20150917,000000,6.19851,6.24656,5.91021,5.95826,5771.0167066504,0
+ELTK.US,D,20150918,000000,5.86216,5.95826,5.86216,5.91021,6014.510740072,0
+ELTK.US,D,20150921,000000,5.95826,6.10241,5.86216,6.05436,5660.715990656,0
+ELTK.US,D,20150922,000000,5.86216,6.15046,5.86216,6.15046,1290.310262576,0
+ELTK.US,D,20150923,000000,6.15046,6.15046,5.95826,6.05436,6352.696897602,0
+ELTK.US,D,20150924,000000,5.95826,6.15046,5.86216,6.10241,6512.9451076316,0
+ELTK.US,D,20150925,000000,5.91021,6.10241,5.86216,6.05436,3621.193317552,0
+ELTK.US,D,20150928,000000,5.91021,6.15046,5.86216,5.86216,2976.038186264,0
+ELTK.US,D,20150929,000000,5.91021,6.00631,5.86216,5.95826,5806.396181592,0
+ELTK.US,D,20150930,000000,5.81411,6.05436,5.81411,6.00631,5494.224343872,0
+ELTK.US,D,20151001,000000,6.00631,6.00631,6.00631,6.00631,83.245823392,0
+ELTK.US,D,20151002,000000,6.05436,6.05436,5.86216,5.95826,5723.1503582,0
+ELTK.US,D,20151005,000000,5.91021,6.05388,5.86216,5.91021,2981.241050226,0
+ELTK.US,D,20151006,000000,5.91021,5.95826,5.86216,5.86216,8158.090692416,0
+ELTK.US,D,20151007,000000,5.95826,5.95826,5.86216,5.91021,3675.3031027568,0
+ELTK.US,D,20151008,000000,5.86216,6.00631,5.86216,6.00631,270.548926024,0
+ELTK.US,D,20151009,000000,5.91021,6.00631,5.91021,5.91021,1144.63007164,0
+ELTK.US,D,20151012,000000,5.95826,5.95826,5.81411,5.86216,1824.1241050772,0
+ELTK.US,D,20151013,000000,5.718,5.95826,5.718,5.86216,936.51551316,0
+ELTK.US,D,20151014,000000,5.86216,5.95826,5.18945,5.57385,14068.544153248,0
+ELTK.US,D,20151015,000000,5.57385,5.66995,5.57385,5.66995,1394.367541816,0
+ELTK.US,D,20151016,000000,5.6219,5.66995,5.6219,5.66995,1394.367541816,0
+ELTK.US,D,20151019,000000,5.47775,5.76606,5.47775,5.76606,603.532219592,0
+ELTK.US,D,20151020,000000,5.5258,5.6219,5.5258,5.6219,957.326969008,0
+ELTK.US,D,20151022,000000,5.38165,5.76606,5.38165,5.76606,520.2863962,0
+ELTK.US,D,20151023,000000,5.4297,5.66995,5.4297,5.66995,41.622911696,0
+ELTK.US,D,20151026,000000,5.4297,5.66995,5.28555,5.28555,2206.014319888,0
+ELTK.US,D,20151027,000000,5.66995,5.66995,5.5258,5.5258,1956.276849712,0
+ELTK.US,D,20151028,000000,5.66995,5.66995,5.57385,5.57385,62.434367544,0
+ELTK.US,D,20151029,000000,5.6219,5.6219,5.5258,5.57385,3662.816229248,0
+ELTK.US,D,20151030,000000,5.4297,5.57385,5.4297,5.5258,395.417661112,0
+ELTK.US,D,20151102,000000,5.5258,5.718,5.52532,5.718,2710.692124202,0
+ELTK.US,D,20151103,000000,5.718,5.76606,5.66995,5.76606,4391.217183928,0
+ELTK.US,D,20151104,000000,5.72233,5.72233,5.67524,5.67524,561.909307896,0
+ELTK.US,D,20151105,000000,5.76606,6.15046,5.76606,6.05436,6056.133651768,0
+ELTK.US,D,20151106,000000,5.95826,6.05436,5.95826,6.00631,832.45823392,0
+ELTK.US,D,20151109,000000,6.01111,6.01111,5.86216,6.00583,1478.6539380004,0
+ELTK.US,D,20151110,000000,7.92833,7.92833,6.39071,6.67901,70342.72076624,0
+ELTK.US,D,20151111,000000,6.58291,6.91927,6.48681,6.48681,6326.682577792,0
+ELTK.US,D,20151112,000000,6.48681,6.48681,6.34266,6.48681,1852.219570472,0
+ELTK.US,D,20151113,000000,6.67901,6.67901,6.29461,6.58291,1103.007159944,0
+ELTK.US,D,20151116,000000,6.67901,6.67901,6.29461,6.34266,978.138424856,0
+ELTK.US,D,20151117,000000,6.24656,6.53486,6.24656,6.43876,291.360381872,0
+ELTK.US,D,20151118,000000,6.29461,6.29461,6.29461,6.29461,957.326969008,0
+ELTK.US,D,20151119,000000,6.39071,6.43876,6.34266,6.43876,332.983293568,0
+ELTK.US,D,20151120,000000,6.34266,6.34266,6.24656,6.24656,1706.539379536,0
+ELTK.US,D,20151123,000000,6.53486,6.53486,6.29461,6.29461,1415.178997664,0
+ELTK.US,D,20151124,000000,6.29461,6.29461,6.19851,6.24656,4911.503580128,0
+ELTK.US,D,20151125,000000,6.19851,6.24656,6.19851,6.19851,291.360381872,0
+ELTK.US,D,20151127,000000,6.24656,6.24656,6.24656,6.24656,1227.875895032,0
+ELTK.US,D,20151130,000000,6.48681,6.48681,6.15046,6.15046,3517.136038312,0
+ELTK.US,D,20151201,000000,6.21773,6.24656,6.19803,6.19851,5900.047732908,0
+ELTK.US,D,20151202,000000,6.24656,6.39023,6.19851,6.24656,8595.131265224,0
+ELTK.US,D,20151203,000000,6.24656,6.24704,6.24656,6.24656,3059.284009656,0
+ELTK.US,D,20151204,000000,6.34266,6.34266,6.24656,6.24656,2122.768496496,0
+ELTK.US,D,20151207,000000,6.24656,6.34266,6.24656,6.24656,1498.424821056,0
+ELTK.US,D,20151208,000000,6.34266,6.48681,6.24656,6.48681,6520.2291171784,0
+ELTK.US,D,20151209,000000,6.24656,6.43876,6.24656,6.43876,2622.243436848,0
+ELTK.US,D,20151210,000000,6.24656,6.48681,6.24656,6.24656,2476.563245912,0
+ELTK.US,D,20151211,000000,6.43876,6.43876,6.24656,6.29461,894.892601464,0
+ELTK.US,D,20151214,000000,6.15046,6.39071,6.15046,6.39071,1750.2434368168,0
+ELTK.US,D,20151215,000000,6.19851,6.24656,6.19851,6.19851,2039.522673104,0
+ELTK.US,D,20151216,000000,6.15046,6.34266,6.15046,6.19851,1602.482100296,0
+ELTK.US,D,20151218,000000,6.15046,6.15046,6.15046,6.15046,2039.522673104,0
+ELTK.US,D,20151221,000000,6.15046,6.19851,6.15046,6.15046,9052.98329388,0
+ELTK.US,D,20151222,000000,6.10241,6.15094,5.718,5.718,11525.384248622,0
+ELTK.US,D,20151223,000000,6.00631,6.00631,5.86216,5.86216,978.138424856,0
+ELTK.US,D,20151224,000000,5.86216,6.00631,5.86216,6.00583,1893.842482168,0
+ELTK.US,D,20151228,000000,6.05388,6.05388,5.91021,5.91021,449.5274463168,0
+ELTK.US,D,20151229,000000,5.81411,6.00631,5.81411,5.86216,2892.792362872,0
+ELTK.US,D,20151230,000000,5.82372,6.00583,5.82372,5.91021,2153.985680268,0
+ELTK.US,D,20151231,000000,6.00583,6.15046,5.95826,6.10241,8246.53937977,0
+ELTK.US,D,20160104,000000,5.78047,6.05436,5.76606,5.81411,1521.3174224888,0
+ELTK.US,D,20160105,000000,5.86264,5.86264,5.86216,5.86216,665.966587136,0
+ELTK.US,D,20160106,000000,5.95826,5.95826,5.81411,5.81411,62.434367544,0
+ELTK.US,D,20160107,000000,5.81411,5.81459,5.81411,5.81411,547.3412888024,0
+ELTK.US,D,20160108,000000,5.81411,5.95874,5.8093,5.95826,4976.0190932568,0
+ELTK.US,D,20160111,000000,5.81555,5.95826,5.81411,5.95826,10798.023866735,0
+ELTK.US,D,20160112,000000,5.81459,6.05436,5.81411,5.95826,312.17183772,0
+ELTK.US,D,20160113,000000,6.10193,6.10193,5.4297,5.5258,5619.09307896,0
+ELTK.US,D,20160114,000000,5.5258,6.05436,5.47775,6.05436,2587.9045346988,0
+ELTK.US,D,20160115,000000,5.45373,6.05436,5.2375,6.05436,2996.849642112,0
+ELTK.US,D,20160119,000000,5.5258,6.00631,5.47775,6.00631,2351.694510824,0
+ELTK.US,D,20160120,000000,5.76606,5.76606,5.76606,5.76606,41.622911696,0
+ELTK.US,D,20160121,000000,5.6195,6.10241,5.6195,5.66995,6892.7541768576,0
+ELTK.US,D,20160122,000000,5.91021,5.91021,5.81411,5.88906,691.980906946,0
+ELTK.US,D,20160128,000000,5.81411,5.81459,5.70359,5.70359,6014.510740072,0
+ELTK.US,D,20160129,000000,6.00583,6.00631,5.86168,5.86168,401.6610978664,0
+ELTK.US,D,20160201,000000,5.81411,5.86216,5.81411,5.86216,2024.9546540104,0
+ELTK.US,D,20160202,000000,5.81411,5.86216,5.81411,5.81411,312.17183772,0
+ELTK.US,D,20160204,000000,5.86216,5.97027,5.86216,5.97027,707.589498832,0
+ELTK.US,D,20160208,000000,5.81459,5.81459,5.28555,5.5258,5074.8735085348,0
+ELTK.US,D,20160209,000000,5.81891,5.95826,5.76606,5.95826,4765.823389192,0
+ELTK.US,D,20160211,000000,5.09335,5.95778,5.0453,5.95778,1893.842482168,0
+ELTK.US,D,20160212,000000,5.76606,5.81411,5.76606,5.81411,270.548926024,0
+ELTK.US,D,20160218,000000,5.76557,5.76606,5.718,5.76606,5374.558472746,0
+ELTK.US,D,20160222,000000,5.95826,5.95826,5.718,5.91069,6368.305489488,0
+ELTK.US,D,20160223,000000,6.00631,6.02072,5.95826,5.95826,2588.9451074912,0
+ELTK.US,D,20160224,000000,5.70984,5.86216,5.70984,5.86216,905.298329388,0
+ELTK.US,D,20160225,000000,5.66995,5.66995,5.6219,5.6219,624.34367544,0
+ELTK.US,D,20160226,000000,5.76606,6.21773,5.76606,6.05436,291.360381872,0
+ELTK.US,D,20160229,000000,6.10241,6.10241,5.57385,6.08319,3119.6372316152,0
+ELTK.US,D,20160301,000000,6.15046,6.15046,6.15046,6.15046,72.840095468,0
+ELTK.US,D,20160302,000000,6.15046,6.19851,5.95826,6.03033,1247.6467780876,0
+ELTK.US,D,20160303,000000,6.00631,6.05436,6.00631,6.05436,2393.31742252,0
+ELTK.US,D,20160304,000000,6.15046,6.19851,5.95874,5.98709,2081.1455848,0
+ELTK.US,D,20160307,000000,5.95826,6.15046,5.95826,6.00583,9623.2171841152,0
+ELTK.US,D,20160308,000000,5.91021,6.19851,5.91021,6.10241,2663.866348544,0
+ELTK.US,D,20160309,000000,6.24656,6.24656,6.19803,6.19851,1144.63007164,0
+ELTK.US,D,20160310,000000,6.08175,6.24656,6.08175,6.24656,1186.252983336,0
+ELTK.US,D,20160311,000000,6.24656,6.43876,6.10625,6.43876,379.809069226,0
+ELTK.US,D,20160314,000000,6.39071,6.39071,6.19851,6.20812,365.2410501324,0
+ELTK.US,D,20160315,000000,6.10241,6.10241,6.10241,6.10241,149.8424821056,0
+ELTK.US,D,20160316,000000,6.39023,6.39071,6.34266,6.34266,83.245823392,0
+ELTK.US,D,20160317,000000,6.19851,6.19851,6.19851,6.19851,20.811455848,0
+ELTK.US,D,20160318,000000,6.19851,6.19851,6.19851,6.19851,258.0620525152,0
+ELTK.US,D,20160321,000000,6.29461,6.29461,6.29461,6.29461,22.8926014328,0
+ELTK.US,D,20160322,000000,6.39071,7.06342,6.22734,6.72754,75423.837711529,0
+ELTK.US,D,20160323,000000,6.00631,6.00631,5.3336,5.76606,39065.183772281,0
+ELTK.US,D,20160324,000000,5.5258,5.5258,5.38165,5.38165,9059.2267306344,0
+ELTK.US,D,20160328,000000,5.38165,5.45277,5.0453,5.09335,7533.747016976,0
+ELTK.US,D,20160329,000000,5.38165,5.5258,5.1414,5.1414,2998.9307876968,0
+ELTK.US,D,20160330,000000,5.1414,5.57385,5.1414,5.38165,1761.6897375332,0
+ELTK.US,D,20160331,000000,5.28555,5.31486,5.1414,5.1414,4798.0811457564,0
+ELTK.US,D,20160401,000000,5.1414,5.26153,5.09335,5.19666,2206.014319888,0
+ELTK.US,D,20160404,000000,5.1414,5.28555,5.1414,5.1462,2776.2482101232,0
+ELTK.US,D,20160405,000000,5.18945,5.28555,5.09335,5.18945,1788.7446301356,0
+ELTK.US,D,20160406,000000,5.2375,5.38165,4.90115,5.38165,10001.985680549,0
+ELTK.US,D,20160407,000000,4.9492,5.09335,4.90115,4.9492,5274.6634846756,0
+ELTK.US,D,20160408,000000,5.0453,5.2375,4.9492,4.9492,1032.2482100608,0
+ELTK.US,D,20160411,000000,4.9564,4.99533,4.90115,4.90115,3932.3245824796,0
+ELTK.US,D,20160412,000000,4.90115,4.90115,4.70894,4.84781,4432.840095624,0
+ELTK.US,D,20160413,000000,4.757,5.09335,4.757,4.86463,2525.4701671548,0
+ELTK.US,D,20160414,000000,4.8531,5.09335,4.8531,4.90115,1498.424821056,0
+ELTK.US,D,20160415,000000,5.09335,5.09335,5.09335,5.09335,104.05727924,0
+ELTK.US,D,20160418,000000,5.0453,5.0453,4.90115,4.90115,238.2911694596,0
+ELTK.US,D,20160419,000000,5.09335,5.09335,4.90115,4.9492,1470.3293556612,0
+ELTK.US,D,20160420,000000,4.99629,5.09335,4.90115,4.99725,3063.4463008256,0
+ELTK.US,D,20160421,000000,4.9492,4.9492,4.8531,4.90115,2509.8615752688,0
+ELTK.US,D,20160422,000000,4.757,4.757,4.51674,4.66089,4553.5465395424,0
+ELTK.US,D,20160425,000000,4.61284,4.66089,4.61284,4.61284,5305.8806684476,0
+ELTK.US,D,20160426,000000,4.80553,4.80553,4.64312,4.64312,728.40095468,0
+ELTK.US,D,20160427,000000,4.56479,4.56479,4.39662,4.3971,6826.157518144,0
+ELTK.US,D,20160428,000000,4.44803,4.70894,4.44803,4.70894,249.737470176,0
+ELTK.US,D,20160429,000000,4.757,4.757,4.51722,4.51722,721.1169451332,0
+ELTK.US,D,20160502,000000,4.51722,4.51722,4.42064,4.46869,3584.773269818,0
+ELTK.US,D,20160503,000000,4.42064,4.51674,4.42064,4.51674,3150.8544153872,0
+ELTK.US,D,20160504,000000,4.42064,4.55903,4.42064,4.55903,1531.7231504128,0
+ELTK.US,D,20160505,000000,4.61284,4.80505,4.37259,4.42064,2336.085918938,0
+ELTK.US,D,20160506,000000,4.67627,4.91316,4.42064,4.757,4869.880668432,0
+ELTK.US,D,20160509,000000,4.61284,4.65417,4.0939,4.37211,5529.6038188136,0
+ELTK.US,D,20160510,000000,4.61284,4.8531,4.61284,4.8531,3052.0000001092,0
+ELTK.US,D,20160511,000000,4.80553,5.09335,4.5696,4.61332,3948.973747158,0
+ELTK.US,D,20160512,000000,4.6657,5.09335,4.6657,4.99725,1873.03102632,0
+ELTK.US,D,20160513,000000,4.83916,5.18945,4.83916,5.18945,457.852028656,0
+ELTK.US,D,20160516,000000,4.85358,5.40568,4.8531,5.07173,763.7804296216,0
+ELTK.US,D,20160518,000000,4.80505,4.80505,4.46869,4.61284,4168.5346063544,0
+ELTK.US,D,20160519,000000,4.42064,4.42064,4.42064,4.42064,20.811455848,0
+ELTK.US,D,20160520,000000,4.42064,4.53596,4.27649,4.27649,834.5393795048,0
+ELTK.US,D,20160523,000000,4.41584,4.42064,4.22844,4.41968,3891.742243576,0
+ELTK.US,D,20160524,000000,4.46869,4.56431,4.46869,4.46869,790.835322224,0
+ELTK.US,D,20160525,000000,4.46869,4.5744,4.46869,4.51674,1040.5727924,0
+ELTK.US,D,20160526,000000,4.56479,4.78919,4.56479,4.78919,5993.699284224,0
+ELTK.US,D,20160527,000000,4.51674,4.51674,4.51626,4.51626,996.8687351192,0
+ELTK.US,D,20160531,000000,4.51674,4.51915,4.46869,4.51626,10988.448687744,0
+ELTK.US,D,20160601,000000,4.42064,4.51674,4.42064,4.42064,3299.6563247004,0
+ELTK.US,D,20160602,000000,4.51626,4.51915,4.18039,4.29956,138009.08831043,0
+ELTK.US,D,20160603,000000,4.32454,4.50906,4.32454,4.50906,707.589498832,0
+ELTK.US,D,20160606,000000,4.42064,4.757,4.32454,4.56479,2813.7088306496,0
+ELTK.US,D,20160607,000000,5.0453,6.48681,4.9492,4.99725,91330.033416156,0
+ELTK.US,D,20160608,000000,5.09335,5.28555,5.09335,5.09335,5065.5083534032,0
+ELTK.US,D,20160609,000000,5.1414,6.00631,5.1414,5.95778,32731.217184942,0
+ELTK.US,D,20160610,000000,5.95826,5.95826,5.5258,5.57385,6391.1980909208,0
+ELTK.US,D,20160613,000000,5.5258,5.91021,5.5258,5.91021,1452.6396181904,0
+ELTK.US,D,20160614,000000,5.66995,5.66995,5.2375,5.3336,4016.610978664,0
+ELTK.US,D,20160615,000000,5.3336,5.5085,4.99773,5.4297,3977.0692125528,0
+ELTK.US,D,20160616,000000,5.47775,5.47775,5.26777,5.47775,624.34367544,0
+ELTK.US,D,20160617,000000,5.28555,5.38165,5.28555,5.3336,291.360381872,0
+ELTK.US,D,20160620,000000,4.99773,5.38165,4.99773,5.18993,1278.8639618596,0
+ELTK.US,D,20160621,000000,5.2375,5.47775,5.2375,5.47775,567.112171858,0
+ELTK.US,D,20160622,000000,5.09719,5.4619,5.09719,5.4619,104.05727924,0
+ELTK.US,D,20160623,000000,5.38165,5.38165,5.3336,5.38165,1144.63007164,0
+ELTK.US,D,20160624,000000,5.18945,5.47775,5.09863,5.28555,1050.978520324,0
+ELTK.US,D,20160627,000000,4.99725,5.3336,4.99725,5.3336,811.646778072,0
+ELTK.US,D,20160628,000000,5.18945,5.18945,4.99725,5.11737,874.081145616,0
+ELTK.US,D,20160629,000000,5.0453,5.0453,5.0453,5.0453,20.811455848,0
+ELTK.US,D,20160630,000000,4.99773,5.2375,4.99773,5.17984,1685.727923688,0
+ELTK.US,D,20160701,000000,5.0477,5.18464,5.0477,5.18464,46.825775658,0
+ELTK.US,D,20160705,000000,5.2375,5.2375,5.1414,5.1414,61.3937947516,0
+ELTK.US,D,20160706,000000,5.0453,5.18945,5.04001,5.1414,457.852028656,0
+ELTK.US,D,20160707,000000,5.09335,5.18897,5.09335,5.18897,688.8591885688,0
+ELTK.US,D,20160708,000000,5.1414,5.18945,5.1414,5.18897,894.892601464,0
+ELTK.US,D,20160711,000000,5.18945,5.36964,5.18945,5.36964,747.1312649432,0
+ELTK.US,D,20160712,000000,5.2375,5.28555,5.2375,5.24519,4306.9307877436,0
+ELTK.US,D,20160713,000000,5.28555,6.27058,5.28507,5.57385,55367.837710812,0
+ELTK.US,D,20160714,000000,5.62238,5.87849,5.6219,5.66995,7599.3031028972,0
+ELTK.US,D,20160715,000000,5.5258,5.81411,5.47775,5.6219,416.22911696,0
+ELTK.US,D,20160718,000000,5.6219,5.6219,5.2375,5.447,1971.885441598,0
+ELTK.US,D,20160719,000000,5.4297,5.66995,5.28555,5.4297,1356.9069212896,0
+ELTK.US,D,20160720,000000,5.5258,5.69494,5.18945,5.521,2245.5560859992,0
+ELTK.US,D,20160721,000000,5.3336,5.38165,5.1414,5.28555,1123.818615792,0
+ELTK.US,D,20160722,000000,5.18945,6.87122,5.18945,5.38165,83094.940337102,0
+ELTK.US,D,20160725,000000,5.86216,6.10241,5.5258,5.5258,5904.2100240776,0
+ELTK.US,D,20160726,000000,5.86216,5.91021,5.62238,5.83813,905.298329388,0
+ELTK.US,D,20160727,000000,5.38165,6.34266,5.3336,5.66995,15198.606205794,0
+ELTK.US,D,20160728,000000,6.00631,6.34266,5.81411,6.03514,33153.689738656,0
+ELTK.US,D,20160729,000000,5.57385,6.43396,5.57385,5.73722,13461.890215279,0
+ELTK.US,D,20160801,000000,5.76606,6.00631,5.75933,5.76606,7123.7613367704,0
+ELTK.US,D,20160802,000000,5.76125,5.76125,5.6219,5.6219,2956.2673032084,0
+ELTK.US,D,20160803,000000,5.5258,5.76606,5.43018,5.66995,3756.467780564,0
+ELTK.US,D,20160804,000000,5.718,5.718,5.28555,5.28555,5782.4630073668,0
+ELTK.US,D,20160805,000000,5.38165,5.76606,5.38165,5.5258,2568.1336516432,0
+ELTK.US,D,20160808,000000,5.3336,5.66995,5.18945,5.3336,2427.6563246692,0
+ELTK.US,D,20160809,000000,5.521,5.5258,5.2375,5.38165,2262.2052506776,0
+ELTK.US,D,20160810,000000,5.28603,5.5258,5.08037,5.18945,3122.7589499924,0
+ELTK.US,D,20160811,000000,5.2375,5.47775,5.2375,5.4297,105.0978520324,0
+ELTK.US,D,20160812,000000,5.1414,5.4297,5.1414,5.1414,166.491646784,0
+ELTK.US,D,20160815,000000,5.1414,5.28555,5.0453,5.0453,2618.0811456784,0
+ELTK.US,D,20160816,000000,5.26393,5.3336,5.0453,5.09335,2164.391408192,0
+ELTK.US,D,20160817,000000,5.09335,5.09383,5.0453,5.09335,1404.77326974,0
+ELTK.US,D,20160818,000000,5.09383,5.28555,5.0453,5.0453,322.577565644,0
+ELTK.US,D,20160819,000000,5.0453,5.45325,5.0453,5.21347,7551.4367544468,0
+ELTK.US,D,20160822,000000,5.18945,5.5258,5.18945,5.3336,5660.715990656,0
+ELTK.US,D,20160823,000000,5.45661,5.45661,5.3336,5.3336,2788.735083632,0
+ELTK.US,D,20160824,000000,5.37733,5.47775,5.18945,5.26633,1873.03102632,0
+ELTK.US,D,20160825,000000,5.18945,5.4297,5.09335,5.1414,3298.615751908,0
+ELTK.US,D,20160826,000000,5.04578,5.28555,4.9492,5.2375,1831.408114624,0
+ELTK.US,D,20160829,000000,5.0453,5.28075,4.8531,4.90115,5199.7422436228,0
+ELTK.US,D,20160830,000000,5.09335,5.1414,4.90115,4.9492,437.040572808,0
+ELTK.US,D,20160831,000000,4.9492,5.0453,4.8531,4.90115,5436.99284029,0
+ELTK.US,D,20160901,000000,4.90163,5.00542,4.90163,4.99725,1061.384248248,0
+ELTK.US,D,20160902,000000,4.9492,5.2375,4.90115,5.1414,4685.6992841772,0
+ELTK.US,D,20160906,000000,5.0453,5.12218,5.0453,5.0453,1498.424821056,0
+ELTK.US,D,20160907,000000,5.0453,5.0453,4.8531,4.90115,2497.37470176,0
+ELTK.US,D,20160908,000000,5.09335,5.09335,5.09335,5.09335,20.811455848,0
+ELTK.US,D,20160909,000000,5.07509,5.09335,5.07509,5.09335,74.9212410528,0
+ELTK.US,D,20160912,000000,4.99725,5.09335,4.8531,4.9492,853.269689768,0
+ELTK.US,D,20160913,000000,5.0453,5.09335,4.90115,5.0453,1997.899761408,0
+ELTK.US,D,20160914,000000,5.0453,5.0453,4.90115,4.99725,970.8544153092,0
+ELTK.US,D,20160915,000000,4.9492,4.99725,4.80505,4.99725,2558.7684965116,0
+ELTK.US,D,20160916,000000,4.90115,4.99725,4.90115,4.99725,145.680190936,0
+ELTK.US,D,20160919,000000,4.99725,4.99725,4.90115,4.99725,288.2386634948,0
+ELTK.US,D,20160920,000000,5.1414,5.18945,5.1414,5.18945,457.852028656,0
+ELTK.US,D,20160921,000000,4.99773,4.99821,4.90115,4.90115,1498.424821056,0
+ELTK.US,D,20160922,000000,4.9492,4.9492,4.90115,4.90115,314.2529833048,0
+ELTK.US,D,20160923,000000,5.1414,5.1414,4.8531,4.90115,2441.1837709704,0
+ELTK.US,D,20160926,000000,4.8531,4.8531,4.8531,4.8531,20.811455848,0
+ELTK.US,D,20160927,000000,4.8531,4.8531,4.8531,4.8531,20.811455848,0
+ELTK.US,D,20160928,000000,4.87712,4.92517,4.8531,4.90115,894.892601464,0
+ELTK.US,D,20160929,000000,4.8531,4.9492,4.66089,4.82427,1422.4630072108,0
+ELTK.US,D,20160930,000000,4.8531,4.9492,4.80505,4.9492,189.3842482168,0
+ELTK.US,D,20161004,000000,4.90115,4.94872,4.70894,4.757,2351.694510824,0
+ELTK.US,D,20161005,000000,4.80553,4.8531,4.80505,4.80505,176.897374708,0
+ELTK.US,D,20161006,000000,4.80505,5.28555,4.80505,5.2375,6904.200477574,0
+ELTK.US,D,20161007,000000,5.38165,5.38165,4.80505,5.0453,4432.840095624,0
+ELTK.US,D,20161010,000000,4.90115,5.02031,4.757,4.90115,4068.639618284,0
+ELTK.US,D,20161011,000000,5.02271,5.02271,4.8531,4.8531,149.8424821056,0
+ELTK.US,D,20161012,000000,4.8531,4.8531,4.8531,4.8531,20.811455848,0
+ELTK.US,D,20161013,000000,4.99725,5.10104,4.90115,4.99725,2247.637231584,0
+ELTK.US,D,20161014,000000,4.8531,4.8531,4.8531,4.8531,20.811455848,0
+ELTK.US,D,20161017,000000,4.8776,4.8776,4.8531,4.8531,104.05727924,0
+ELTK.US,D,20161018,000000,4.85358,4.85358,4.8531,4.8531,1123.818615792,0
+ELTK.US,D,20161019,000000,4.8531,4.92517,4.8531,4.8531,665.966587136,0
+ELTK.US,D,20161020,000000,4.8531,4.8531,4.8531,4.8531,215.3985680268,0
+ELTK.US,D,20161021,000000,4.8531,4.90115,4.8531,4.90115,72.840095468,0
+ELTK.US,D,20161024,000000,4.8531,4.8531,4.8531,4.8531,496.3532219748,0
+ELTK.US,D,20161025,000000,4.8531,4.8531,4.66089,4.66089,1207.064439184,0
+ELTK.US,D,20161026,000000,5.04482,5.0453,4.70894,4.70894,119.665871126,0
+ELTK.US,D,20161027,000000,4.72576,4.72576,4.70894,4.70894,270.548926024,0
+ELTK.US,D,20161028,000000,4.80505,4.80505,4.70894,4.80505,1040.5727924,0
+ELTK.US,D,20161031,000000,4.70894,4.99725,4.70894,4.99725,170.6539379536,0
+ELTK.US,D,20161101,000000,4.70894,4.70943,4.66089,4.70894,1679.4844869336,0
+ELTK.US,D,20161102,000000,4.66089,4.66089,4.60564,4.66089,2295.5035800344,0
+ELTK.US,D,20161103,000000,4.61284,4.70894,4.61284,4.70894,1040.5727924,0
+ELTK.US,D,20161104,000000,4.757,4.90115,4.70943,4.70943,4239.2935562376,0
+ELTK.US,D,20161107,000000,4.80505,4.99677,4.757,4.757,338.18615753,0
+ELTK.US,D,20161108,000000,4.80505,4.90115,4.757,4.80505,303.8472553808,0
+ELTK.US,D,20161109,000000,4.80505,4.85358,4.80505,4.8531,2226.825775736,0
+ELTK.US,D,20161110,000000,5.18945,5.18945,4.8531,4.85358,1103.007159944,0
+ELTK.US,D,20161111,000000,4.9492,5.18945,4.70894,5.18945,3860.525059804,0
+ELTK.US,D,20161114,000000,4.80505,5.09335,4.61429,4.75219,2536.9164678712,0
+ELTK.US,D,20161115,000000,4.75651,5.1414,4.70894,5.1414,724.2386635104,0
+ELTK.US,D,20161116,000000,3.46492,4.572,3.46492,4.18039,21128.830549682,0
+ELTK.US,D,20161117,000000,4.13234,4.61284,4.13234,4.18039,5652.3914083168,0
+ELTK.US,D,20161118,000000,4.42064,4.42064,4.08429,4.08429,2414.128878368,0
+ELTK.US,D,20161121,000000,3.95936,4.46869,3.95936,4.46677,2230.9880669056,0
+ELTK.US,D,20161122,000000,4.04056,4.08429,3.89785,4.08429,2072.8210024608,0
+ELTK.US,D,20161123,000000,4.18039,4.32454,4.18039,4.22844,349.6324582464,0
+ELTK.US,D,20161125,000000,4.2861,4.2861,4.2861,4.2861,104.05727924,0
+ELTK.US,D,20161128,000000,4.18039,4.18039,4.18039,4.18039,137.3556085968,0
+ELTK.US,D,20161201,000000,3.98819,4.37259,3.98819,4.18039,103.0167064476,0
+ELTK.US,D,20161202,000000,4.03768,4.03768,4.03624,4.03624,355.8758950008,0
+ELTK.US,D,20161205,000000,4.01606,4.01606,3.94014,3.98819,1422.4630072108,0
+ELTK.US,D,20161206,000000,3.94014,4.03624,3.94014,3.99395,2002.0620525776,0
+ELTK.US,D,20161207,000000,4.31589,4.31589,4.17847,4.27649,934.4343675752,0
+ELTK.US,D,20161208,000000,4.13234,4.13234,4.13234,4.13234,29.1360381872,0
+ELTK.US,D,20161212,000000,3.94014,4.0002,3.94014,4.0002,1504.6682578104,0
+ELTK.US,D,20161214,000000,4.03624,4.18039,4.03624,4.03672,874.081145616,0
+ELTK.US,D,20161215,000000,4.09678,4.09678,4.09678,4.09678,62.434367544,0
+ELTK.US,D,20161216,000000,4.05065,4.22604,4.05065,4.18087,5372.4773271612,0
+ELTK.US,D,20161219,000000,4.56479,4.70894,3.94014,3.94014,16787.560859789,0
+ELTK.US,D,20161220,000000,3.98819,4.08429,3.94014,3.94014,1576.467780486,0
+ELTK.US,D,20161221,000000,4.08429,4.08429,3.84404,3.84404,1800.190930852,0
+ELTK.US,D,20161222,000000,3.84404,4.22796,3.84404,3.94014,976.0572792712,0
+ELTK.US,D,20161223,000000,4.0151,4.0151,3.8498,3.94014,2058.2529833672,0
+ELTK.US,D,20161227,000000,3.79599,3.94014,3.79599,3.85509,2351.694510824,0
+ELTK.US,D,20161228,000000,3.74794,3.8647,3.74794,3.74794,4755.417661268,0
+ELTK.US,D,20161229,000000,3.74794,3.82001,3.74794,3.7489,1435.990453512,0
+ELTK.US,D,20161230,000000,3.74794,3.94014,3.74794,3.79599,5313.1646779944,0
+ELTK.US,D,20170104,000000,4.07948,4.08429,4.07948,4.08381,2497.37470176,0
+ELTK.US,D,20170105,000000,3.79647,4.08429,3.79599,3.9411,3076.9737471268,0
+ELTK.US,D,20170106,000000,3.94014,3.94014,3.84404,3.89161,1153.9952267716,0
+ELTK.US,D,20170109,000000,4.08429,4.61284,4.03624,4.03624,4552.50596675,0
+ELTK.US,D,20170110,000000,4.08429,4.27649,3.98819,4.27649,15504.53460676,0
+ELTK.US,D,20170111,000000,4.46869,4.757,4.22844,4.32454,22803.112172654,0
+ELTK.US,D,20170112,000000,4.3822,4.3822,4.08429,4.13234,582.720763744,0
+ELTK.US,D,20170113,000000,4.18039,4.18664,4.08429,4.08429,437.040572808,0
+ELTK.US,D,20170117,000000,4.0939,4.11456,4.08429,4.08429,2064.4964201216,0
+ELTK.US,D,20170118,000000,4.08429,4.32454,4.08429,4.27649,1458.8830549448,0
+ELTK.US,D,20170119,000000,4.08525,4.22844,4.03624,4.03624,3059.284009656,0
+ELTK.US,D,20170120,000000,4.03624,4.12033,4.03624,4.08621,1417.2601432488,0
+ELTK.US,D,20170123,000000,4.37259,4.37259,4.08429,4.31493,616.0190931008,0
+ELTK.US,D,20170124,000000,4.27649,4.27649,4.08429,4.13234,2731.50358005,0
+ELTK.US,D,20170125,000000,4.08429,4.13234,4.08429,4.13234,79.0835322224,0
+ELTK.US,D,20170126,000000,4.13234,4.13234,4.13234,4.13234,20.811455848,0
+ELTK.US,D,20170127,000000,4.08429,4.41103,4.08429,4.13234,1873.03102632,0
+ELTK.US,D,20170130,000000,4.01029,4.08429,3.84644,3.84644,604.5727923844,0
+ELTK.US,D,20170131,000000,3.79599,4.08429,3.79599,4.08429,3172.7064440276,0
+ELTK.US,D,20170201,000000,3.94014,4.08429,3.94014,4.08429,894.892601464,0
+ELTK.US,D,20170202,000000,4.0593,4.26688,3.98819,4.22844,1123.818615792,0
+ELTK.US,D,20170203,000000,4.22796,4.22844,3.98819,3.98819,551.503579972,0
+ELTK.US,D,20170206,000000,3.98819,3.98819,3.98819,3.98819,20.811455848,0
+ELTK.US,D,20170207,000000,3.98819,3.98819,3.89209,3.89209,291.360381872,0
+ELTK.US,D,20170208,000000,3.94014,3.99251,3.94014,3.99251,790.835322224,0
+ELTK.US,D,20170209,000000,3.97714,4.27649,3.89209,4.13234,1006.2338902508,0
+ELTK.US,D,20170210,000000,4.08429,4.08429,3.89209,3.89209,83.245823392,0
+ELTK.US,D,20170213,000000,3.89209,4.00453,3.84596,4.00453,1082.195704096,0
+ELTK.US,D,20170214,000000,3.89209,3.89209,3.89209,3.89209,20.811455848,0
+ELTK.US,D,20170215,000000,3.89209,3.98531,3.89209,3.94014,2330.883054976,0
+ELTK.US,D,20170216,000000,3.94014,3.94254,3.94014,3.94254,225.8042959508,0
+ELTK.US,D,20170217,000000,4.03624,4.03672,3.94014,3.94014,624.34367544,0
+ELTK.US,D,20170221,000000,3.89305,4.03768,3.89305,3.89305,3043.67541777,0
+ELTK.US,D,20170222,000000,3.89209,3.89209,3.89209,3.89209,20.811455848,0
+ELTK.US,D,20170223,000000,3.84404,3.845,3.84404,3.845,208.11455848,0
+ELTK.US,D,20170224,000000,4.03816,4.03816,3.89209,3.89209,83.245823392,0
+ELTK.US,D,20170227,000000,3.84932,3.84932,3.84932,3.84932,20.811455848,0
+ELTK.US,D,20170228,000000,3.84404,3.98819,3.84404,3.89209,2690.9212411464,0
+ELTK.US,D,20170302,000000,3.89209,3.96512,3.89209,3.89257,343.389021492,0
+ELTK.US,D,20170303,000000,3.89209,3.94014,3.78974,3.79599,2106.1193318176,0
+ELTK.US,D,20170306,000000,3.79599,3.89209,3.60378,3.89209,3405.7947495252,0
+ELTK.US,D,20170307,000000,3.89209,3.89209,3.55573,3.55573,249.737470176,0
+ELTK.US,D,20170308,000000,3.70037,3.72872,3.65183,3.65183,1570.2243437316,0
+ELTK.US,D,20170309,000000,3.74794,3.74794,3.74794,3.74794,20.811455848,0
+ELTK.US,D,20170310,000000,3.89209,3.89209,3.65183,3.65183,1997.899761408,0
+ELTK.US,D,20170313,000000,3.69989,3.75178,3.65183,3.65183,1151.9140811868,0
+ELTK.US,D,20170314,000000,3.69989,3.69989,3.69989,3.69989,1290.310262576,0
+ELTK.US,D,20170315,000000,3.69989,3.79214,3.69989,3.79214,971.8949881016,0
+ELTK.US,D,20170316,000000,3.69989,3.69989,3.69989,3.69989,749.212410528,0
+ELTK.US,D,20170317,000000,3.69989,3.69989,3.69989,3.69989,20.811455848,0
+ELTK.US,D,20170320,000000,3.98819,3.98819,3.69989,3.69989,4379.7708832116,0
+ELTK.US,D,20170321,000000,3.65183,3.69028,3.65183,3.65183,2208.0954654728,0
+ELTK.US,D,20170322,000000,3.56102,3.56102,3.56054,3.56054,437.040572808,0
+ELTK.US,D,20170323,000000,3.55573,3.55573,3.55573,3.55573,20.811455848,0
+ELTK.US,D,20170324,000000,3.55573,3.76716,3.48558,3.76716,2892.792362872,0
+ELTK.US,D,20170327,000000,3.41158,3.53171,3.2905,3.36353,7563.9236279556,0
+ELTK.US,D,20170328,000000,3.59369,3.60378,3.12328,3.48558,6414.0906923536,0
+ELTK.US,D,20170329,000000,3.50768,3.50768,3.50768,3.50768,20.811455848,0
+ELTK.US,D,20170330,000000,3.21938,3.55525,3.21938,3.26743,161.288782822,0
+ELTK.US,D,20170331,000000,3.45963,3.46011,3.45963,3.46011,62.434367544,0
+ELTK.US,D,20170403,000000,3.2732,3.45915,3.26743,3.45915,1103.007159944,0
+ELTK.US,D,20170404,000000,3.21938,3.36305,3.21938,3.26743,905.298329388,0
+ELTK.US,D,20170405,000000,3.22082,3.22467,3.07523,3.12328,1727.350835384,0
+ELTK.US,D,20170406,000000,3.12328,3.12328,3.07523,3.07523,1314.2434368012,0
+ELTK.US,D,20170407,000000,3.07523,3.07523,3.07523,3.07523,20.811455848,0
+ELTK.US,D,20170410,000000,3.07907,3.15307,3.07523,3.07523,543.1789976328,0
+ELTK.US,D,20170411,000000,3.07571,3.07571,3.07523,3.07523,166.491646784,0
+ELTK.US,D,20170412,000000,3.12328,3.12328,3.12328,3.12328,20.811455848,0
+ELTK.US,D,20170413,000000,3.21938,3.28665,3.21938,3.21938,6243.4367544,0
+ELTK.US,D,20170417,000000,3.12328,3.12328,3.12328,3.12328,20.811455848,0
+ELTK.US,D,20170418,000000,3.12328,3.12328,3.12328,3.12328,20.811455848,0
+ELTK.US,D,20170419,000000,3.12328,3.16845,3.12328,3.12328,93.651551316,0
+ELTK.US,D,20170420,000000,3.26743,3.31548,3.26743,3.31548,41.622911696,0
+ELTK.US,D,20170421,000000,3.12328,3.12328,3.12328,3.12328,20.811455848,0
+ELTK.US,D,20170424,000000,3.2189,3.2189,3.12328,3.17133,1038.4916468152,0
+ELTK.US,D,20170425,000000,3.12328,3.12328,3.12328,3.12328,260.1431981,0
+ELTK.US,D,20170426,000000,3.31404,3.315,3.17133,3.21938,2341.2887829,0
+ELTK.US,D,20170427,000000,3.12328,3.1252,3.12328,3.12328,1207.064439184,0
+ELTK.US,D,20170428,000000,3.12328,3.12328,3.12328,3.12328,20.811455848,0
+ELTK.US,D,20170501,000000,3.21554,3.21554,3.12328,3.15519,414.1479713752,0
+ELTK.US,D,20170503,000000,3.28713,3.41158,3.26743,3.36353,457.852028656,0
+ELTK.US,D,20170504,000000,2.97913,3.17133,2.69659,3.17133,2012.4677805016,0
+ELTK.US,D,20170505,000000,3.1425,3.1425,2.78693,2.83498,3170.6252984428,0
+ELTK.US,D,20170508,000000,3.0267,3.31548,2.88303,3.00219,2767.923627784,0
+ELTK.US,D,20170509,000000,2.88303,2.88303,2.88303,2.88303,20.811455848,0
+ELTK.US,D,20170510,000000,2.83498,2.93108,2.73888,2.73888,1186.252983336,0
+ELTK.US,D,20170511,000000,2.82104,2.88303,2.70524,2.88303,2653.46062062,0
+ELTK.US,D,20170512,000000,2.93108,3.36353,2.93108,2.97913,3045.7565633548,0
+ELTK.US,D,20170515,000000,3.17085,3.17085,2.97913,2.97913,2164.391408192,0
+ELTK.US,D,20170516,000000,3.45963,3.45963,3.12328,3.14731,4117.5465395268,0
+ELTK.US,D,20170517,000000,3.15211,3.36353,2.93108,3.17085,9968.687351192,0
+ELTK.US,D,20170519,000000,3.02718,3.02718,3.02718,3.02718,20.811455848,0
+ELTK.US,D,20170522,000000,2.88303,3.26743,2.64326,3.26743,3329.83293568,0
+ELTK.US,D,20170523,000000,2.85372,3.12328,2.85372,2.88303,628.5059666096,0
+ELTK.US,D,20170525,000000,2.83498,3.0267,2.83498,3.0267,145.680190936,0
+ELTK.US,D,20170526,000000,2.88303,3.17133,2.88303,3.17133,640.9928401184,0
+ELTK.US,D,20170531,000000,2.73888,3.17133,2.73888,2.73888,1373.556085968,0
+ELTK.US,D,20170601,000000,2.859,2.859,2.78693,2.78693,1103.007159944,0
+ELTK.US,D,20170602,000000,2.90369,2.90369,2.90369,2.90369,104.05727924,0
+ELTK.US,D,20170605,000000,2.83498,2.88303,2.83498,2.88303,257.0214797228,0
+ELTK.US,D,20170606,000000,3.02718,3.12328,3.02718,3.02718,790.835322224,0
+ELTK.US,D,20170607,000000,3.1228,3.17133,3.12184,3.16989,1768.97374708,0
+ELTK.US,D,20170608,000000,3.17133,3.21458,3.17133,3.21458,499.474940352,0
+ELTK.US,D,20170609,000000,3.17133,3.44378,3.17133,3.44378,988.54415278,0
+ELTK.US,D,20170612,000000,3.17133,3.36353,3.17133,3.34768,258.0620525152,0
+ELTK.US,D,20170613,000000,3.17181,3.40678,3.17181,3.36305,1480.7350835852,0
+ELTK.US,D,20170615,000000,3.02718,3.21938,3.02718,3.02718,2763.7613366144,0
+ELTK.US,D,20170616,000000,3.01421,3.21938,3.01372,3.21938,468.25775658,0
+ELTK.US,D,20170619,000000,3.12328,3.12328,3.02766,3.02766,200.8305489332,0
+ELTK.US,D,20170621,000000,3.01372,3.26743,3.01372,3.26743,232.0477327052,0
+ELTK.US,D,20170623,000000,3.01372,3.18863,3.01372,3.17133,686.778042984,0
+ELTK.US,D,20170626,000000,3.01372,3.16653,3.01372,3.16653,199.7899761408,0
+ELTK.US,D,20170627,000000,3.31404,3.36353,3.31404,3.36353,904.2577565956,0
+ELTK.US,D,20170703,000000,3.09925,3.09925,3.09925,3.09925,83.245823392,0
+ELTK.US,D,20170705,000000,3.01372,3.20352,3.01372,3.04544,361.0787589628,0
+ELTK.US,D,20170706,000000,3.02718,3.12328,2.83498,2.88351,1007.2744630432,0
+ELTK.US,D,20170707,000000,3.12328,3.12328,2.88351,2.88351,1328.8114558948,0
+ELTK.US,D,20170710,000000,2.88351,2.88351,2.88351,2.88351,169.6133651612,0
+ELTK.US,D,20170711,000000,2.97913,2.97913,2.97913,2.97913,20.811455848,0
+ELTK.US,D,20170712,000000,2.97913,3.12328,2.93108,2.97913,4460.9355610188,0
+ELTK.US,D,20170713,000000,3.07523,3.41158,3.07475,3.41158,2807.4653938952,0
+ELTK.US,D,20170714,000000,3.26791,3.27272,3.26743,3.26743,499.474940352,0
+ELTK.US,D,20170717,000000,3.12328,3.12328,3.12328,3.12328,2143.579952344,0
+ELTK.US,D,20170718,000000,3.21842,3.21842,3.0267,3.0267,129.0310262576,0
+ELTK.US,D,20170721,000000,2.97913,2.97913,2.97913,2.97913,20.811455848,0
+ELTK.US,D,20170724,000000,3.4505,6.96732,3.4505,4.56479,1330691.7709307,0
+ELTK.US,D,20170725,000000,4.32454,4.32454,3.74409,4.13234,82298.902150916,0
+ELTK.US,D,20170726,000000,4.03672,4.27649,3.60907,3.75274,34727.035800765,0
+ELTK.US,D,20170727,000000,3.74794,3.85172,3.41206,3.60378,14861.460621057,0
+ELTK.US,D,20170728,000000,3.3693,3.74361,3.36353,3.46011,6055.0930789756,0
+ELTK.US,D,20170731,000000,3.39236,3.5072,3.27608,3.41543,10543.083532597,0
+ELTK.US,D,20170801,000000,3.27224,3.83347,3.27224,3.74794,6749.1551315064,0
+ELTK.US,D,20170802,000000,3.36353,3.79599,3.36353,3.65183,2700.286396278,0
+ELTK.US,D,20170803,000000,3.45963,3.6946,3.36401,3.41158,2147.7422435136,0
+ELTK.US,D,20170804,000000,3.31548,3.36353,3.31548,3.31548,4783.5131266628,0
+ELTK.US,D,20170807,000000,3.37554,3.5072,3.31548,3.5072,1427.6658711728,0
+ELTK.US,D,20170808,000000,3.53171,3.53171,3.36353,3.36353,2164.391408192,0
+ELTK.US,D,20170809,000000,3.41158,3.5269,3.31548,3.36353,3565.0023867624,0
+ELTK.US,D,20170810,000000,3.31548,3.41158,3.31548,3.31548,2486.968973836,0
+ELTK.US,D,20170811,000000,3.31548,3.45963,3.31548,3.45963,3644.0859189848,0
+ELTK.US,D,20170814,000000,3.26743,3.54564,3.26743,3.33951,10332.887828532,0
+ELTK.US,D,20170815,000000,3.41158,3.41158,2.99258,3.08003,12062.319809501,0
+ELTK.US,D,20170816,000000,3.08484,3.08484,3.02958,3.02958,892.8114558792,0
+ELTK.US,D,20170817,000000,3.11963,3.11963,3.02718,3.02718,1526.5202864508,0
+ELTK.US,D,20170818,000000,3.02718,3.02718,3.02718,3.02718,20.811455848,0
+ELTK.US,D,20170821,000000,3.17133,3.17133,3.11367,3.11367,312.17183772,0
+ELTK.US,D,20170822,000000,3.12328,3.17085,3.12328,3.12328,1472.410501246,0
+ELTK.US,D,20170823,000000,3.12328,3.12328,3.11367,3.12328,3712.7637232832,0
+ELTK.US,D,20170824,000000,3.12328,3.25157,3.12328,3.12328,2247.637231584,0
+ELTK.US,D,20170825,000000,3.12328,3.12328,3.12328,3.12328,20.811455848,0
+ELTK.US,D,20170828,000000,3.02718,3.3741,3.02718,3.02718,4050.9498808132,0
+ELTK.US,D,20170829,000000,3.07523,3.09637,3.02718,3.02718,240.3723150444,0
+ELTK.US,D,20170830,000000,3.45531,3.45531,3.02718,3.02718,734.6443914344,0
+ELTK.US,D,20170831,000000,3.11847,3.11847,3.02718,3.02718,386.0525059804,0
+ELTK.US,D,20170901,000000,3.02718,3.1228,3.02718,3.02718,3309.021479832,0
+ELTK.US,D,20170905,000000,3.12328,3.13914,3.12328,3.12328,3662.816229248,0
+ELTK.US,D,20170906,000000,3.20833,3.21938,3.02718,3.02718,2878.2243437784,0
+ELTK.US,D,20170907,000000,3.02718,3.02766,3.02718,3.02766,1400.6109785704,0
+ELTK.US,D,20170908,000000,3.17133,3.26743,2.88351,3.07475,5929.1837710952,0
+ELTK.US,D,20170911,000000,2.93108,3.21938,2.93108,2.97913,6066.539379692,0
+ELTK.US,D,20170912,000000,2.97913,2.97913,2.93108,2.93108,4059.2744631524,0
+ELTK.US,D,20170913,000000,3.07523,3.21938,3.04256,3.05168,5134.1861577016,0
+ELTK.US,D,20170914,000000,3.07523,3.31548,2.93108,2.93108,1708.6205251208,0
+ELTK.US,D,20170915,000000,3.12328,3.17133,3.02718,3.07523,2169.594272154,0
+ELTK.US,D,20170918,000000,2.97913,3.02718,2.93108,2.98249,7426.5680193588,0
+ELTK.US,D,20170919,000000,2.98009,2.98009,2.98009,2.98009,47.8663484504,0
+ELTK.US,D,20170920,000000,2.88927,3.02718,2.88783,2.97913,2445.34606214,0
+ELTK.US,D,20170922,000000,2.89696,3.41158,2.89696,3.36353,3227.8568020248,0
+ELTK.US,D,20170925,000000,3.02718,3.12328,3.02718,3.07763,1581.670644448,0
+ELTK.US,D,20170926,000000,3.12328,3.12328,3.07523,3.07523,995.8281623268,0
+ELTK.US,D,20170927,000000,3.07523,3.45867,2.97913,2.97913,5556.658711416,0
+ELTK.US,D,20170928,000000,2.97961,3.12328,2.97961,3.02718,5092.5632460056,0
+ELTK.US,D,20170929,000000,3.11896,3.41158,3.11896,3.17133,11171.589499206,0
+ELTK.US,D,20171002,000000,3.31548,3.35632,3.02718,3.21938,7447.3794752068,0
+ELTK.US,D,20171003,000000,3.12328,3.36353,3.02718,3.13289,4887.5704059028,0
+ELTK.US,D,20171004,000000,3.13289,4.00693,3.13289,3.45963,95484.000003416,0
+ELTK.US,D,20171005,000000,3.41158,3.50768,3.24725,3.24725,3325.6706445104,0
+ELTK.US,D,20171006,000000,3.26743,3.31548,3.26743,3.31548,499.474940352,0
+ELTK.US,D,20171009,000000,3.17133,3.45915,3.17133,3.41158,3380.8210025076,0
+ELTK.US,D,20171010,000000,3.22947,3.31548,3.22947,3.31548,826.2147971656,0
+ELTK.US,D,20171011,000000,3.26215,3.28905,3.07523,3.12328,2957.3078760008,0
+ELTK.US,D,20171012,000000,3.17133,3.17133,3.12328,3.17133,2434.940334216,0
+ELTK.US,D,20171013,000000,3.12953,3.26743,3.03439,3.26695,9219.474940664,0
+ELTK.US,D,20171016,000000,3.07523,3.17133,3.07523,3.17133,1103.007159944,0
+ELTK.US,D,20171017,000000,3.04063,3.21938,3.04063,3.21938,3163.341288896,0
+ELTK.US,D,20171018,000000,3.07523,3.17133,3.02766,3.02766,2401.6420048592,0
+ELTK.US,D,20171019,000000,3.02718,3.07955,2.99835,3.07955,4734.60620542,0
+ELTK.US,D,20171020,000000,3.0267,3.07475,3.0267,3.02718,3182.0715991592,0
+ELTK.US,D,20171023,000000,3.12328,3.26743,2.97913,3.0661,9416.1431984276,0
+ELTK.US,D,20171024,000000,3.17133,3.17133,2.98826,3.07523,1082.195704096,0
+ELTK.US,D,20171025,000000,3.07523,3.12328,3.0267,3.05313,5833.4510741944,0
+ELTK.US,D,20171026,000000,3.12328,3.36065,3.03198,3.17133,6430.739857032,0
+ELTK.US,D,20171027,000000,3.07523,3.12328,2.97961,3.02718,7596.18138452,0
+ELTK.US,D,20171030,000000,3.07475,3.1055,3.07475,3.07523,2799.140811556,0
+ELTK.US,D,20171031,000000,3.12328,3.45483,3.07523,3.08003,2892.792362872,0
+ELTK.US,D,20171101,000000,3.31548,3.31548,3.1228,3.17133,8859.4367544936,0
+ELTK.US,D,20171102,000000,3.02718,3.12328,2.99402,3.02814,4578.52028656,0
+ELTK.US,D,20171103,000000,3.07571,3.12328,2.98009,2.98009,6638.854415512,0
+ELTK.US,D,20171106,000000,3.21938,3.26743,2.97913,2.97913,4120.668257904,0
+ELTK.US,D,20171107,000000,3.07475,3.12328,3.04256,3.06418,4433.8806684164,0
+ELTK.US,D,20171108,000000,3.12328,3.12328,2.98057,3.07523,3059.284009656,0
+ELTK.US,D,20171109,000000,3.1228,3.1228,3.07475,3.07523,1407.8949881172,0
+ELTK.US,D,20171110,000000,3.07523,3.45483,3.0512,3.17133,40355.494034857,0
+ELTK.US,D,20171113,000000,3.12328,3.12328,2.97913,2.97913,10579.503580331,0
+ELTK.US,D,20171114,000000,2.94021,3.07523,2.54667,2.78693,19635.608592588,0
+ELTK.US,D,20171115,000000,2.78741,2.97432,2.78693,2.89504,1028.0859188912,0
+ELTK.US,D,20171116,000000,2.97913,2.97913,2.91234,2.97913,1477.613365208,0
+ELTK.US,D,20171117,000000,2.95462,3.12328,2.88303,3.0512,16632.515513722,0
+ELTK.US,D,20171120,000000,2.97913,3.31548,2.97432,3.09061,16646.042960023,0
+ELTK.US,D,20171121,000000,3.21938,4.1554,3.21938,3.60378,160569.74702245,0
+ELTK.US,D,20171122,000000,5.57385,8.60103,4.68011,4.68972,2202824.9642793,0
+ELTK.US,D,20171124,000000,4.5744,4.76757,4.06603,4.36298,124503.49403787,0
+ELTK.US,D,20171127,000000,3.98819,4.37259,3.21938,3.46924,229523.30311084,0
+ELTK.US,D,20171128,000000,3.55573,3.93053,3.20449,3.29626,166301.22196299,0
+ELTK.US,D,20171129,000000,3.26743,3.49807,3.20958,3.21938,25617.861576096,0
+ELTK.US,D,20171130,000000,3.2386,4.06507,3.18017,3.45848,360627.1503709,0
+ELTK.US,D,20171201,000000,3.44041,3.46924,3.25782,3.30587,49566.644393182,0
+ELTK.US,D,20171204,000000,3.37314,3.4308,3.20977,3.20977,37604.219571751,0
+ELTK.US,D,20171205,000000,3.17133,3.54516,3.17133,3.22899,96842.988070291,0
+ELTK.US,D,20171206,000000,3.20977,3.38467,3.20977,3.38275,31107.923628798,0
+ELTK.US,D,20171207,000000,3.36353,3.93053,3.21938,3.27704,157084.8687407,0
+ELTK.US,D,20171208,000000,3.28665,3.34431,3.22899,3.24821,15842.72076429,0
+ELTK.US,D,20171211,000000,3.22899,3.44906,3.22899,3.29626,9673.1646781504,0
+ELTK.US,D,20171212,000000,3.26993,4.51674,3.24821,3.66144,977676.41053617,0
+ELTK.US,D,20171213,000000,3.49807,5.59307,3.47732,4.19961,1671218.1766708,0
+ELTK.US,D,20171214,000000,4.56479,4.56479,3.84404,4.15156,247774.94988953,0
+ELTK.US,D,20171215,000000,4.14195,4.28389,3.66144,3.72872,122197.58472991,0
+ELTK.US,D,20171218,000000,3.87287,3.88152,3.623,3.63261,72104.410503773,0
+ELTK.US,D,20171219,000000,3.623,4.13234,3.56054,3.78638,276991.11218175,0
+ELTK.US,D,20171220,000000,3.66663,4.757,3.65193,4.70904,536117.67066357,0
+ELTK.US,D,20171221,000000,4.74739,5.15101,3.87287,4.02663,309908.59189653,0
+ELTK.US,D,20171222,000000,4.07468,4.21883,3.85461,4.07468,59950.520288541,0
+ELTK.US,D,20171226,000000,4.02663,4.26688,3.90179,3.96897,33326.424822195,0
+ELTK.US,D,20171227,000000,3.92092,4.10139,3.92092,3.97858,18666.835322864,0
+ELTK.US,D,20171228,000000,3.94975,4.06507,3.88248,3.88248,22080.954654728,0
+ELTK.US,D,20171229,000000,3.88248,3.9584,3.85365,3.92092,24495.083533096,0
+ELTK.US,D,20180102,000000,3.95023,4.18039,3.94984,4.11312,13699.140811946,0
+ELTK.US,D,20180103,000000,4.13234,4.43016,4.03624,4.16088,81013.794752302,0
+ELTK.US,D,20180104,000000,4.36298,4.41103,4.03624,4.20807,32390.949881827,0
+ELTK.US,D,20180105,000000,4.22844,4.37259,4.15156,4.16117,22398.32935641,0
+ELTK.US,D,20180108,000000,4.31493,4.41324,4.19942,4.36298,17468.095466019,0
+ELTK.US,D,20180109,000000,4.32454,4.42064,4.13234,4.15156,18014.396182029,0
+ELTK.US,D,20180110,000000,4.14675,4.29571,4.00741,4.02663,20355.684964929,0
+ELTK.US,D,20180111,000000,3.97858,4.40161,3.96224,4.11322,16903.064439746,0
+ELTK.US,D,20180112,000000,4.10351,4.21883,4.05738,4.15156,2473.4415275348,0
+ELTK.US,D,20180116,000000,4.21883,5.718,4.21748,4.45908,1342245.2506447,0
+ELTK.US,D,20180117,000000,4.49752,5.22789,4.46869,4.52635,460118.39619785,0
+ELTK.US,D,20180118,000000,4.50713,4.66089,4.3822,4.4783,39266.014321214,0
+ELTK.US,D,20180119,000000,4.54557,4.69933,4.42698,4.55518,22539.847256176,0
+ELTK.US,D,20180122,000000,4.56479,4.66089,4.32829,4.53097,24812.458234778,0
+ELTK.US,D,20180123,000000,4.61284,4.61284,4.37355,4.3822,39154.673032427,0
+ELTK.US,D,20180124,000000,4.40142,4.61726,4.33569,4.43986,25010.167065334,0
+ELTK.US,D,20180125,000000,4.44947,4.51674,4.22844,4.24766,53182.634846772,0
+ELTK.US,D,20180126,000000,4.2861,4.48695,4.18039,4.30532,50603.054894412,0
+ELTK.US,D,20180129,000000,4.31493,4.3822,4.10351,4.19961,26408.69689832,0
+ELTK.US,D,20180130,000000,4.27649,4.27649,3.87287,3.93053,42802.921242582,0
+ELTK.US,D,20180131,000000,3.94975,4.00741,3.85365,3.88248,21559.627685736,0
+ELTK.US,D,20180201,000000,3.87287,4.07468,3.87287,3.94014,2645.1360382808,0
+ELTK.US,D,20180202,000000,3.95936,3.95936,3.69989,3.74794,26348.34367636,0
+ELTK.US,D,20180205,000000,3.7095,3.87277,3.46924,3.46924,27627.20763822,0
+ELTK.US,D,20180206,000000,3.39236,3.84404,3.39236,3.53651,12696.028640072,0
+ELTK.US,D,20180207,000000,3.57495,3.7095,3.56534,3.61339,4097.7756564712,0
+ELTK.US,D,20180208,000000,3.54459,3.69989,3.49548,3.49548,1270.5393795204,0
+ELTK.US,D,20180209,000000,3.65337,3.65337,3.48846,3.55573,2216.420047812,0
+ELTK.US,D,20180212,000000,3.55573,3.56544,3.52114,3.52114,957.326969008,0
+ELTK.US,D,20180213,000000,3.55833,3.56534,3.40197,3.54612,14450.434368059,0
+ELTK.US,D,20180214,000000,3.45963,3.59417,3.45963,3.58456,10588.868735462,0
+ELTK.US,D,20180215,000000,3.45963,3.91131,3.45963,3.7095,97634.863965307,0
+ELTK.US,D,20180216,000000,3.65183,3.76716,3.47885,3.57495,49831.990455244,0
+ELTK.US,D,20180220,000000,3.61339,3.72872,3.61099,3.7095,2885.5083533252,0
+ELTK.US,D,20180221,000000,3.5269,3.7095,3.51729,3.57495,2977.0787590564,0
+ELTK.US,D,20180222,000000,3.65183,3.75755,3.65183,3.75755,957.326969008,0
+ELTK.US,D,20180223,000000,3.66144,3.66144,3.55573,3.55573,6972.8782818724,0
+ELTK.US,D,20180226,000000,3.55573,3.63261,3.53651,3.56534,4502.5584727148,0
+ELTK.US,D,20180227,000000,3.58456,3.88152,3.41158,3.42119,136064.25776143,0
+ELTK.US,D,20180228,000000,3.51729,3.623,3.32509,3.32509,32550.157519064,0
+ELTK.US,D,20180301,000000,3.45963,3.56534,3.45319,3.47885,12512.88782861,0
+ELTK.US,D,20180302,000000,3.44935,3.94014,3.38275,3.69998,93758.730313617,0
+ELTK.US,D,20180305,000000,3.8056,3.8056,3.54612,3.58456,16740.735084131,0
+ELTK.US,D,20180306,000000,3.623,4.06507,3.623,3.95936,24968.544153638,0
+ELTK.US,D,20180307,000000,3.95936,4.17078,3.92101,3.92101,15566.968974304,0
+ELTK.US,D,20180308,000000,3.92092,4.02663,3.84404,3.84404,1623.293556144,0
+ELTK.US,D,20180309,000000,3.98819,4.16021,3.94014,3.98819,7324.5918857036,0
+ELTK.US,D,20180312,000000,4.03624,4.13224,3.94014,3.9978,29870.682578634,0
+ELTK.US,D,20180313,000000,4.12273,4.12273,3.94975,4.02663,1056.181384286,0
+ELTK.US,D,20180314,000000,3.96897,4.06507,3.85365,3.86326,6758.520286638,0
+ELTK.US,D,20180315,000000,3.9017,4.55518,3.9017,4.25621,270565.57518868,0
+ELTK.US,D,20180316,000000,4.32454,4.52981,3.96897,4.02663,48163.952269026,0
+ELTK.US,D,20180319,000000,3.97858,4.23805,3.93783,3.97858,22643.904535416,0
+ELTK.US,D,20180320,000000,4.03624,4.22844,4.03624,4.18039,6771.0071601468,0
+ELTK.US,D,20180321,000000,4.21383,4.37259,4.13234,4.13234,22502.38663565,0
+ELTK.US,D,20180322,000000,4.22844,4.31493,4.00741,4.15156,4863.6372316776,0
+ELTK.US,D,20180323,000000,4.22844,4.22854,3.55573,3.55573,50894.415276284,0
+ELTK.US,D,20180326,000000,3.57265,3.68067,3.57265,3.58456,8387.016706744,0
+ELTK.US,D,20180327,000000,3.59437,3.82482,3.59417,3.61339,11659.618138842,0
+ELTK.US,D,20180328,000000,3.60378,3.92092,3.45963,3.56534,77480.009549312,0
+ELTK.US,D,20180329,000000,3.51729,3.73833,3.46924,3.48846,10331.84725574,0
+ELTK.US,D,20180402,000000,3.59417,3.59417,3.45963,3.50768,7585.775656596,0
+ELTK.US,D,20180403,000000,3.50768,3.50768,3.36353,3.45963,24007.05489346,0
+ELTK.US,D,20180404,000000,3.45963,3.83443,3.41158,3.60378,36492.887829468,0
+ELTK.US,D,20180405,000000,3.67106,4.02663,3.57505,3.60378,90299.86635168,0
+ELTK.US,D,20180406,000000,3.74794,3.87191,3.57495,3.66048,5359.9904536524,0
+ELTK.US,D,20180409,000000,3.68067,3.76716,3.50768,3.54612,4381.8520287964,0
+ELTK.US,D,20180410,000000,3.65183,3.69998,3.56534,3.57495,2526.5107399472,0
+ELTK.US,D,20180411,000000,3.56544,3.69989,3.56544,3.69989,1008.3150358356,0
+ELTK.US,D,20180412,000000,3.65183,3.8056,3.61782,3.623,2076.9832936304,0
+ELTK.US,D,20180413,000000,3.78695,3.78695,3.58456,3.58456,9034.2529836168,0
+ELTK.US,D,20180416,000000,3.65318,3.67019,3.58456,3.66144,4534.8162292792,0
+ELTK.US,D,20180417,000000,3.72872,3.72872,3.58687,3.68067,7571.2076375024,0
+ELTK.US,D,20180418,000000,3.591,3.66068,3.591,3.60378,2524.4295943624,0
+ELTK.US,D,20180419,000000,3.60475,3.69989,3.60378,3.69989,2489.0501194208,0
+ELTK.US,D,20180420,000000,3.8056,3.8056,3.72872,3.77677,8133.1169453984,0
+ELTK.US,D,20180423,000000,3.81521,3.81521,3.57486,3.79599,16958.214797743,0
+ELTK.US,D,20180424,000000,3.74794,3.74794,3.4308,3.63261,29017.412888866,0
+ELTK.US,D,20180426,000000,3.64222,3.68067,3.64222,3.68067,327.780429606,0
+ELTK.US,D,20180427,000000,3.79627,3.79627,3.64222,3.68067,3763.7517901108,0
+ELTK.US,D,20180430,000000,3.65183,3.76716,3.48846,3.48846,31080.868736196,0
+ELTK.US,D,20180501,000000,3.77677,3.77677,3.53661,3.74794,1715.9045346676,0
+ELTK.US,D,20180502,000000,3.61657,3.96897,3.60378,3.63261,45307.579953888,0
+ELTK.US,D,20180503,000000,3.68076,4.41103,3.66144,3.88248,388033.75657713,0
+ELTK.US,D,20180504,000000,3.87287,4.12561,3.79589,3.95936,78873.336518335,0
+ELTK.US,D,20180507,000000,3.72968,3.94975,3.72968,3.92092,24593.937948374,0
+ELTK.US,D,20180508,000000,3.92092,3.94014,3.78638,3.91131,11475.436754587,0
+ELTK.US,D,20180509,000000,3.94975,4.22844,3.91131,4.07468,11798.014320231,0
+ELTK.US,D,20180510,000000,3.9978,4.18039,3.84394,3.93053,11847.961814266,0
+ELTK.US,D,20180511,000000,4.06497,4.06497,3.94783,3.95936,12724.124105467,0
+ELTK.US,D,20180514,000000,3.95936,4.05546,3.95936,3.98819,4851.1503581688,0
+ELTK.US,D,20180515,000000,4.05546,4.18039,3.98819,4.10351,7353.7279238908,0
+ELTK.US,D,20180516,000000,4.10351,4.21883,4.03624,4.03624,40797.737471627,0
+ELTK.US,D,20180517,000000,4.12273,4.45908,4.01798,4.12273,180372.88783462,0
+ELTK.US,D,20180518,000000,4.16117,4.30436,4.03624,4.17097,27630.329356597,0
+ELTK.US,D,20180521,000000,4.22844,4.32454,4.07477,4.22844,16294.329356192,0
+ELTK.US,D,20180522,000000,4.32454,4.32454,3.89209,3.97858,55132.668259729,0
+ELTK.US,D,20180523,000000,3.94014,4.05546,3.87287,4.05248,17155.923628299,0
+ELTK.US,D,20180524,000000,3.86326,4.06507,3.84461,3.94975,12286.042959867,0
+ELTK.US,D,20180525,000000,3.98819,3.98819,3.87383,3.87383,2081.1455848,0
+ELTK.US,D,20180529,000000,3.97858,4.29571,3.97858,4.13234,10543.083532597,0
+ELTK.US,D,20180530,000000,4.18039,4.27649,4.10351,4.12273,8654.4439143908,0
+ELTK.US,D,20180531,000000,4.12273,4.26688,4.11312,4.24766,1798.1097852672,0
+ELTK.US,D,20180601,000000,3.95936,4.0939,3.93053,4.03624,2811.6276850648,0
+ELTK.US,D,20180604,000000,4.15156,4.25727,4.15156,4.19,2752.315035898,0
+ELTK.US,D,20180605,000000,4.20922,4.22844,4.14195,4.15156,5771.0167066504,0
+ELTK.US,D,20180606,000000,4.0939,4.15156,3.91131,3.94014,22830.167065256,0
+ELTK.US,D,20180607,000000,3.96897,4.03624,3.81521,4.03624,19020.63007228,0
+ELTK.US,D,20180608,000000,3.79599,4.04585,3.60388,3.68067,11128.926014718,0
+ELTK.US,D,20180611,000000,3.89247,3.92294,3.89247,3.92294,1208.1050119764,0
+ELTK.US,D,20180612,000000,3.89141,3.90871,3.87287,3.90871,1170.64439145,0
+ELTK.US,D,20180614,000000,3.87287,3.93053,3.64222,3.92092,14431.704057796,0
+ELTK.US,D,20180615,000000,3.75755,3.76889,3.74794,3.76889,1635.7804296528,0
+ELTK.US,D,20180618,000000,3.7095,3.88248,3.7095,3.88248,1403.7326969476,0
+ELTK.US,D,20180620,000000,3.58456,3.84404,3.58456,3.84404,1800.190930852,0
+ELTK.US,D,20180621,000000,3.83443,3.83443,3.58456,3.83443,1215.3890215232,0
+ELTK.US,D,20180622,000000,3.85269,3.85269,3.85269,3.85269,124.868735088,0
+ELTK.US,D,20180627,000000,3.45002,3.75755,3.37314,3.50768,9764.7350838816,0
+ELTK.US,D,20180628,000000,3.53546,3.74794,3.49807,3.74794,4360.000000156,0
+ELTK.US,D,20180702,000000,3.45963,3.5269,3.45954,3.48846,5984.3341290924,0
+ELTK.US,D,20180703,000000,3.60378,3.67106,3.55573,3.55573,2062.4152745368,0
+ELTK.US,D,20180705,000000,3.64222,3.65414,3.51528,3.51528,3705.4797137364,0
+ELTK.US,D,20180706,000000,3.61339,3.61339,3.61339,3.61339,369.403341302,0
+ELTK.US,D,20180709,000000,3.59417,3.76744,3.59417,3.65183,10862.539379864,0
+ELTK.US,D,20180710,000000,3.87287,4.07468,3.6651,3.83347,43140.066827319,0
+ELTK.US,D,20180711,000000,3.95936,4.30532,3.67009,3.83443,151161.92840636,0
+ELTK.US,D,20180712,000000,3.67106,3.84404,3.67106,3.71046,15492.047733251,0
+ELTK.US,D,20180713,000000,3.65183,3.7095,3.64222,3.7095,367.3221957172,0
+ELTK.US,D,20180716,000000,3.71911,4.05546,3.47885,3.76716,89133.384251399,0
+ELTK.US,D,20180717,000000,3.55669,3.69989,3.45963,3.48846,40539.675419112,0
+ELTK.US,D,20180718,000000,3.49798,4.26678,3.47213,3.75755,243353.55609463,0
+ELTK.US,D,20180719,000000,3.94014,3.94014,3.65183,3.84404,17733.441528081,0
+ELTK.US,D,20180720,000000,3.63165,3.83443,3.623,3.76716,10202.816229482,0
+ELTK.US,D,20180723,000000,3.68067,3.82482,3.62906,3.82482,3731.4940335464,0
+ELTK.US,D,20180724,000000,3.91131,3.91131,3.60378,3.60378,10300.630071968,0
+ELTK.US,D,20180725,000000,3.65183,3.83443,3.65183,3.72872,5607.6467782436,0
+ELTK.US,D,20180726,000000,3.73929,3.74794,3.53651,3.74794,3669.0596660024,0
+ELTK.US,D,20180727,000000,3.65183,3.67009,3.51825,3.67009,5452.601432176,0
+ELTK.US,D,20180730,000000,3.54612,3.69989,3.54612,3.69989,803.3221957328,0
+ELTK.US,D,20180731,000000,3.60378,3.60378,3.49807,3.50768,12328.706444355,0
+ELTK.US,D,20180801,000000,3.50509,3.59417,3.37314,3.59417,14410.892601948,0
+ELTK.US,D,20180802,000000,3.60378,3.60378,3.60378,3.60378,327.780429606,0
+ELTK.US,D,20180803,000000,3.38275,3.60369,3.38275,3.59408,1514.033412942,0
+ELTK.US,D,20180806,000000,3.4308,3.59417,3.41158,3.59417,7623.2362771224,0
+ELTK.US,D,20180807,000000,3.46924,3.56534,3.46924,3.56534,2729.4224344652,0
+ELTK.US,D,20180808,000000,3.56083,3.84404,3.49807,3.69028,49211.809070973,0
+ELTK.US,D,20180809,000000,3.46934,3.66308,3.46934,3.50768,2376.6682578416,0
+ELTK.US,D,20180810,000000,3.50768,3.84308,3.50768,3.82386,2140.4582339668,0
+ELTK.US,D,20180813,000000,3.81521,3.81521,3.52623,3.72872,4331.9045347612,0
+ELTK.US,D,20180814,000000,3.79599,3.79599,3.57495,3.76716,3172.7064440276,0
+ELTK.US,D,20180815,000000,3.69028,3.69028,3.68067,3.68067,2061.3747017444,0
+ELTK.US,D,20180816,000000,3.50557,3.74794,3.50557,3.74794,2747.112171936,0
+ELTK.US,D,20180817,000000,3.74534,3.74794,3.65183,3.66154,4254.9021481236,0
+ELTK.US,D,20180820,000000,3.53651,3.69989,3.52786,3.69989,8931.2362771692,0
+ELTK.US,D,20180821,000000,3.56544,3.69018,3.56544,3.69018,314.2529833048,0
+ELTK.US,D,20180823,000000,3.50768,3.59004,3.50768,3.55573,2204.9737470956,0
+ELTK.US,D,20180824,000000,3.58418,3.58418,3.58418,3.58418,526.5298329544,0
+ELTK.US,D,20180827,000000,3.69028,3.74794,3.69028,3.69989,15331.799523222,0
+ELTK.US,D,20180828,000000,3.84394,3.84394,3.70085,3.73833,2292.3818616572,0
+ELTK.US,D,20180829,000000,3.69028,3.69989,3.69028,3.69989,4074.8830550384,0
+ELTK.US,D,20180905,000000,3.49807,3.69979,3.49807,3.69979,2191.4463007944,0
+ELTK.US,D,20180907,000000,3.50768,3.60369,3.45963,3.60369,3465.107398692,0
+ELTK.US,D,20180910,000000,3.55573,3.64222,3.55573,3.64222,521.3269689924,0
+ELTK.US,D,20180911,000000,3.65183,3.65183,3.58562,3.58562,721.1169451332,0
+ELTK.US,D,20180912,000000,3.79589,3.79589,3.79589,3.79589,370.4439140944,0
+ELTK.US,D,20180913,000000,3.78936,3.78936,3.56534,3.67106,591.0453460832,0
+ELTK.US,D,20180914,000000,3.76716,3.82472,3.50768,3.58456,6102.959427426,0
+ELTK.US,D,20180917,000000,3.58456,3.58456,3.39438,3.56534,5634.701670846,0
+ELTK.US,D,20180918,000000,3.39044,3.55573,3.39044,3.55573,416.22911696,0
+ELTK.US,D,20180919,000000,3.41158,3.41158,3.31548,3.31548,10446.310262904,0
+ELTK.US,D,20180920,000000,3.45002,3.53651,3.45002,3.53651,234.12887829,0
+ELTK.US,D,20180921,000000,3.56525,3.56534,3.5269,3.56534,3199.76133663,0
+ELTK.US,D,20180925,000000,3.51729,3.53651,3.45963,3.53651,6295.46539402,0
+ELTK.US,D,20180926,000000,3.48846,3.5221,3.48846,3.5221,943.7995227068,0
+ELTK.US,D,20180927,000000,3.41158,3.58456,3.39717,3.55573,17615.85680254,0
+ELTK.US,D,20180928,000000,3.27704,3.27704,3.27704,3.27704,526.5298329544,0
+ELTK.US,D,20181001,000000,3.55573,3.55573,3.4308,3.44041,841.8233890516,0
+ELTK.US,D,20181002,000000,3.56534,3.58456,3.37314,3.40582,4752.2959428908,0
+ELTK.US,D,20181003,000000,3.31548,3.58456,3.31548,3.43782,2175.8377089084,0
+ELTK.US,D,20181004,000000,3.44041,3.58456,3.31548,3.31548,13080.000000468,0
+ELTK.US,D,20181005,000000,3.28656,3.58456,3.2607,3.45963,8251.742243732,0
+ELTK.US,D,20181008,000000,3.38275,3.45002,3.36353,3.36353,1474.4916468308,0
+ELTK.US,D,20181009,000000,3.36353,3.36353,3.36353,3.36353,3361.050119452,0
+ELTK.US,D,20181010,000000,3.35392,3.45963,3.35392,3.45963,3746.06205264,0
+ELTK.US,D,20181011,000000,3.30078,3.55573,3.30078,3.55573,1265.3365155584,0
+ELTK.US,D,20181015,000000,3.55573,3.55573,3.36353,3.54612,7284.0095468,0
+ELTK.US,D,20181017,000000,3.38275,3.55573,3.37314,3.55573,2043.6849642736,0
+ELTK.US,D,20181018,000000,3.45963,3.78638,3.37314,3.78638,4297.565632612,0
+ELTK.US,D,20181019,000000,3.65183,4.55518,3.60378,3.96926,287169.99523701,0
+ELTK.US,D,20181022,000000,3.60378,3.79599,3.27704,3.28069,39080.792364167,0
+ELTK.US,D,20181023,000000,3.20977,3.26743,3.12328,3.26743,13935.350835821,0
+ELTK.US,D,20181024,000000,3.24552,3.26743,2.91186,3.26743,3131.0835323316,0
+ELTK.US,D,20181025,000000,3.19055,3.19055,2.75512,3.05601,9882.3198094228,0
+ELTK.US,D,20181026,000000,2.88303,3.25282,2.88303,2.93108,16523.25537052,0
+ELTK.US,D,20181029,000000,3.01757,3.16134,3.01757,3.07523,7268.400954914,0
+ELTK.US,D,20181030,000000,3.09109,3.17133,2.93108,3.16172,14051.89498857,0
+ELTK.US,D,20181031,000000,2.9503,3.18094,2.88303,3.13289,4220.5632459744,0
+ELTK.US,D,20181101,000000,3.16172,3.17133,2.92147,3.12328,2197.6897375488,0
+ELTK.US,D,20181102,000000,3.07523,3.07523,2.82537,2.83498,5518.1575180972,0
+ELTK.US,D,20181105,000000,2.84459,3.06562,2.84459,3.06562,3739.8186158856,0
+ELTK.US,D,20181106,000000,2.88303,3.0464,2.88303,3.0464,1372.5155131756,0
+ELTK.US,D,20181107,000000,2.88303,3.25782,2.88303,2.9503,50777.871123535,0
+ELTK.US,D,20181108,000000,2.90715,3.07523,2.90715,3.07523,294.4821002492,0
+ELTK.US,D,20181109,000000,2.98874,3.12328,2.97913,3.12328,1229.9570406168,0
+ELTK.US,D,20181112,000000,2.96952,2.98403,2.88303,2.89264,3665.9379476252,0
+ELTK.US,D,20181113,000000,2.99835,2.99835,2.73705,2.97913,2402.6825776516,0
+ELTK.US,D,20181114,000000,2.74753,2.99835,2.74753,2.99835,2628.4868736024,0
+ELTK.US,D,20181116,000000,2.97913,2.97913,2.97913,2.97913,104.05727924,0
+ELTK.US,D,20181119,000000,2.9503,2.9503,2.9503,2.9503,104.05727924,0
+ELTK.US,D,20181120,000000,2.94069,2.94069,2.94069,2.94069,255.9809069304,0
+ELTK.US,D,20181121,000000,2.84074,3.29626,2.83498,3.15211,53902.711219112,0
+ELTK.US,D,20181123,000000,2.90715,3.09205,2.88303,2.90225,1821.0023867,0
+ELTK.US,D,20181126,000000,2.88303,3.17133,2.88303,3.15692,3665.9379476252,0
+ELTK.US,D,20181127,000000,3.07523,3.07523,2.91186,2.91186,1999.9809069928,0
+ELTK.US,D,20181128,000000,3.16172,3.16172,3.16172,3.16172,124.868735088,0
+ELTK.US,D,20181129,000000,3.06562,3.06562,2.93108,2.97144,1178.9689737892,0
+ELTK.US,D,20181130,000000,3.05601,3.05601,3.05601,3.05601,116.5441527488,0
+ELTK.US,D,20181204,000000,2.92147,3.16172,2.90225,3.16172,1211.2267303536,0
+ELTK.US,D,20181206,000000,3.16172,3.16172,2.89264,3.02718,1762.7303103256,0
+ELTK.US,D,20181210,000000,2.93108,2.93108,2.93108,2.93108,331.9427207756,0
+ELTK.US,D,20181211,000000,2.93108,2.93108,2.83498,2.91186,2866.778043062,0
+ELTK.US,D,20181212,000000,2.8688,2.88303,2.83498,2.88303,8472.3436757208,0
+ELTK.US,D,20181213,000000,2.78693,2.88303,2.78693,2.88303,1506.7494033952,0
+ELTK.US,D,20181214,000000,2.74849,2.88293,2.74849,2.88293,228.926014328,0
+ELTK.US,D,20181217,000000,2.71966,2.88293,2.71677,2.88293,3061.3651552408,0
+ELTK.US,D,20181218,000000,2.87342,2.87342,2.72927,2.86381,22304.677805094,0
+ELTK.US,D,20181219,000000,2.72427,2.83498,2.37369,2.78693,15218.37708885,0
+ELTK.US,D,20181220,000000,2.34486,2.5755,2.06617,2.5755,7352.6873510984,0
+ELTK.US,D,20181221,000000,2.63317,2.63317,2.30642,2.53697,7902.1097854856,0
+ELTK.US,D,20181224,000000,2.48901,2.48901,2.48901,2.48901,301.766109796,0
+ELTK.US,D,20181226,000000,2.44096,2.45057,2.26798,2.40252,3905.2696898772,0
+ELTK.US,D,20181227,000000,2.40252,2.43135,2.25837,2.39291,1697.1742244044,0
+ELTK.US,D,20181228,000000,2.38321,2.3833,2.38321,2.3833,357.9570405856,0
+ELTK.US,D,20181231,000000,2.30642,2.30642,1.92298,2.03724,8939.5608595084,0
+ELTK.US,D,20190102,000000,2.01812,2.21032,2.01812,2.16217,5983.2935563,0
+ELTK.US,D,20190103,000000,1.94585,2.29681,1.94585,2.29681,3433.89021492,0
+ELTK.US,D,20190104,000000,2.04695,2.25837,2.04695,2.25837,936.51551316,0
+ELTK.US,D,20190108,000000,2.35447,2.35447,2.35447,2.35447,104.05727924,0
+ELTK.US,D,20190109,000000,2.33285,2.5755,2.18274,2.40252,21766.701671423,0
+ELTK.US,D,20190110,000000,2.18947,2.49862,2.18947,2.49862,870.9594272388,0
+ELTK.US,D,20190114,000000,2.30642,2.69083,2.21032,2.68122,15992.563246396,0
+ELTK.US,D,20190115,000000,2.74849,2.80615,2.31795,2.5755,16743.856802508,0
+ELTK.US,D,20190116,000000,2.53706,3.44041,2.3833,2.72927,170918.24344287,0
+ELTK.US,D,20190117,000000,2.39176,2.63317,2.36889,2.53706,36235.866349745,0
+ELTK.US,D,20190118,000000,2.40252,2.53697,2.40252,2.53697,521.3269689924,0
+ELTK.US,D,20190122,000000,2.40252,2.46979,2.31603,2.31603,4025.9761337956,0
+ELTK.US,D,20190123,000000,2.50055,2.58281,2.27759,2.27759,3724.2100239996,0
+ELTK.US,D,20190124,000000,2.46979,2.46979,2.46979,2.46979,277.8329355708,0
+ELTK.US,D,20190125,000000,2.40252,2.40252,2.40252,2.40252,116.5441527488,0
+ELTK.US,D,20190128,000000,2.22954,2.3736,2.2158,2.25837,3874.0525061052,0
+ELTK.US,D,20190129,000000,2.1936,2.35447,2.1936,2.2208,1799.1503580596,0
+ELTK.US,D,20190130,000000,2.21032,2.42174,2.21032,2.42174,4198.711217334,0
+ELTK.US,D,20190131,000000,2.23108,2.26798,2.23108,2.26798,2611.837708924,0
+ELTK.US,D,20190201,000000,2.2872,2.43962,2.2872,2.43962,370.4439140944,0
+ELTK.US,D,20190204,000000,2.43135,2.43135,2.43135,2.43135,957.326969008,0
+ELTK.US,D,20190206,000000,2.21032,2.30642,2.21032,2.30642,655.560859212,0
+ELTK.US,D,20190207,000000,2.22137,2.39282,2.16227,2.21042,69626.806685069,0
+ELTK.US,D,20190208,000000,2.17198,2.28711,2.16227,2.28711,9059.2267306344,0
+ELTK.US,D,20190211,000000,2.24799,2.35447,2.16227,2.35447,1243.484486918,0
+ELTK.US,D,20190212,000000,2.32564,2.32564,2.32564,2.32564,312.17183772,0
+ELTK.US,D,20190213,000000,2.26798,2.26798,2.26798,2.26798,208.11455848,0
+ELTK.US,D,20190214,000000,2.21032,2.23915,2.16227,2.17553,6378.711217412,0
+ELTK.US,D,20190215,000000,2.1911,2.30633,2.16227,2.16227,12764.706444371,0
+ELTK.US,D,20190219,000000,2.22772,2.22954,2.13344,2.13344,3629.5178998912,0
+ELTK.US,D,20190222,000000,2.0951,2.21993,2.0951,2.21993,2476.563245912,0
+ELTK.US,D,20190226,000000,2.15256,2.17294,2.13334,2.15266,11725.174224763,0
+ELTK.US,D,20190227,000000,2.14036,2.14036,2.14036,2.14036,837.661097882,0
+ELTK.US,D,20190228,000000,2.21032,2.21032,2.12393,2.13354,1580.6300716556,0
+ELTK.US,D,20190301,000000,2.18437,2.30633,2.18437,2.30633,11845.880668682,0
+ELTK.US,D,20190304,000000,2.18149,2.18149,2.15506,2.15506,5426.587112366,0
+ELTK.US,D,20190305,000000,2.13344,2.16881,2.13344,2.16881,573.3556086124,0
+ELTK.US,D,20190306,000000,2.32564,2.32564,2.32564,2.32564,124.868735088,0
+ELTK.US,D,20190307,000000,2.15381,2.15381,2.14401,2.14401,936.51551316,0
+ELTK.US,D,20190308,000000,2.12383,2.12383,2.06617,2.06617,3799.1312650524,0
+ELTK.US,D,20190311,000000,2.11422,2.12681,2.06617,2.095,10501.460620901,0
+ELTK.US,D,20190312,000000,2.06617,2.095,2.03734,2.095,11806.33890257,0
+ELTK.US,D,20190313,000000,2.11422,2.21032,2.11422,2.16227,8332.9069215392,0
+ELTK.US,D,20190314,000000,2.25828,2.25828,2.11422,2.12383,6500.4582341228,0
+ELTK.US,D,20190315,000000,2.10461,2.10461,1.95085,2.01802,11740.782816649,0
+ELTK.US,D,20190318,000000,1.99025,2.0161,1.7106,1.7106,28930.004774305,0
+ELTK.US,D,20190319,000000,1.78873,1.9028,1.45699,1.77787,28089.221958046,0
+ELTK.US,D,20190320,000000,1.73943,1.73943,1.64188,1.73597,2310.071599128,0
+ELTK.US,D,20190321,000000,1.73943,1.73943,1.68177,1.72021,6570.1766112136,0
+ELTK.US,D,20190322,000000,1.72021,1.7574,1.72021,1.7574,562.9498806884,0
+ELTK.US,D,20190325,000000,1.63372,1.69839,1.48956,1.66255,23896.754177466,0
+ELTK.US,D,20190328,000000,1.66255,2.29681,1.57211,2.11134,591642.63486604,0
+ELTK.US,D,20190329,000000,1.90539,1.96046,1.51839,1.56548,74481.078761615,0
+ELTK.US,D,20190401,000000,1.64333,1.71588,1.48956,1.48956,17755.293556721,0
+ELTK.US,D,20190402,000000,1.60489,1.70099,1.48966,1.528,22006.033413675,0
+ELTK.US,D,20190403,000000,1.58567,1.66149,1.58567,1.66149,2820.9928401964,0
+ELTK.US,D,20190404,000000,1.58567,1.75865,1.58567,1.67216,27424.295943702,0
+ELTK.US,D,20190405,000000,1.67216,1.67216,1.51839,1.51839,11383.866348856,0
+ELTK.US,D,20190408,000000,1.46073,1.56644,1.46073,1.53761,6452.5918856724,0
+ELTK.US,D,20190409,000000,1.528,1.53761,1.46073,1.46073,7162.2625300892,0
+ELTK.US,D,20190410,000000,1.47995,1.72972,1.47131,1.54722,31647.980908054,0
+ELTK.US,D,20190411,000000,1.50878,1.55683,1.48956,1.48956,42179.618139934,0
+ELTK.US,D,20190412,000000,1.56644,1.59528,1.50878,1.50878,5451.5608593836,0
+ELTK.US,D,20190415,000000,1.48966,1.53656,1.48956,1.51839,19010.224344356,0
+ELTK.US,D,20190416,000000,1.67427,1.67427,1.32619,1.42229,60730.949882841,0
+ELTK.US,D,20190417,000000,1.42229,1.46073,1.35983,1.39346,40255.599046786,0
+ELTK.US,D,20190418,000000,1.37424,1.38116,1.34541,1.34541,21511.761337285,0
+ELTK.US,D,20190422,000000,1.38385,1.47995,1.38385,1.4319,18096.601432628,0
+ELTK.US,D,20190423,000000,1.44151,1.47995,1.38385,1.44151,13048.782816696,0
+ELTK.US,D,20190424,000000,1.43459,1.43459,1.4319,1.4319,378.7684964336,0
+ELTK.US,D,20190425,000000,1.38385,1.38385,1.38385,1.38385,421.431980922,0
+ELTK.US,D,20190426,000000,1.4023,1.4023,1.36463,1.38385,2531.7136039092,0
+ELTK.US,D,20190429,000000,1.32629,1.35502,1.30697,1.3358,8286.0811458812,0
+ELTK.US,D,20190430,000000,1.32619,1.3358,1.25892,1.32619,3584.773269818,0
+ELTK.US,D,20190502,000000,1.31716,1.45112,1.30149,1.30697,75696.467783138,0
+ELTK.US,D,20190503,000000,1.32571,1.37501,1.30697,1.31658,10218.424821368,0
+ELTK.US,D,20190506,000000,1.34541,1.43488,1.31658,1.41268,8600.334129186,0
+ELTK.US,D,20190507,000000,1.32619,1.39337,1.29736,1.29736,12775.112172295,0
+ELTK.US,D,20190508,000000,1.29736,1.32619,1.25556,1.32619,18528.439141474,0
+ELTK.US,D,20190509,000000,1.24595,1.29736,1.2398,1.29736,8750.1766112916,0
+ELTK.US,D,20190510,000000,1.30005,1.30765,1.29102,1.29256,9781.38424856,0
+ELTK.US,D,20190513,000000,1.29736,1.29736,1.23009,1.24922,6400.5632460524,0
+ELTK.US,D,20190514,000000,1.29996,1.29996,1.26853,1.26853,5566.0238665476,0
+ELTK.US,D,20190515,000000,1.29256,1.72982,1.29112,1.60104,307816.00001101,0
+ELTK.US,D,20190516,000000,1.74904,2.97913,1.66255,1.89319,9145500.6208523,0
+ELTK.US,D,20190517,000000,1.8067,1.8067,1.45151,1.58567,443292.33414474,0
+ELTK.US,D,20190520,000000,1.54722,1.55683,1.41268,1.41268,160746.64439716,0
+ELTK.US,D,20190521,000000,1.41268,1.56644,1.36473,1.47265,75425.918857114,0
+ELTK.US,D,20190522,000000,1.47034,1.47995,1.39346,1.42816,31029.880669368,0
+ELTK.US,D,20190523,000000,1.37424,1.48956,1.37424,1.42037,39046.453462018,0
+ELTK.US,D,20190524,000000,1.40307,1.6145,1.40307,1.59528,91801.412891113,0
+ELTK.US,D,20190528,000000,1.65294,1.66255,1.47774,1.57606,141669.82339409,0
+ELTK.US,D,20190529,000000,2.72927,8.38,2.46018,6.72706,37704824.230466,0
+ELTK.US,D,20190530,000000,5.72761,11.1093,5.19906,7.9956,23844834.797989,0
+ELTK.US,D,20190531,000000,9.3314,10.6897,6.87122,7.00576,10614129.680571,0
+ELTK.US,D,20190603,000000,6.45798,6.67901,5.40126,5.5258,2255703.7518707,0
+ELTK.US,D,20190604,000000,5.77567,6.34266,5.2375,5.2375,1006173.5370288,0
+ELTK.US,D,20190605,000000,5.28555,5.39126,4.39181,4.66089,687408.63009619,0
+ELTK.US,D,20190606,000000,4.49752,5.04434,4.45908,4.63206,401023.22674466,0
+ELTK.US,D,20190607,000000,4.61284,5.38165,4.51674,5.2375,1231235.9045787,0
+ELTK.US,D,20190610,000000,5.36243,6.05436,4.87232,5.06452,1393431.0263028,0
+ELTK.US,D,20190611,000000,4.87232,5.2375,4.86271,5.00686,173643.50358617,0
+ELTK.US,D,20190612,000000,4.91076,5.24932,4.73778,5.1414,629081.4033638,0
+ELTK.US,D,20190613,000000,5.18945,5.18945,4.86271,4.91076,167182.58711815,0
+ELTK.US,D,20190614,000000,4.84349,4.97803,4.12657,4.13234,401731.85681628,0
+ELTK.US,D,20190617,000000,4.15156,4.30532,4.04767,4.14195,112192.47733098,0
+ELTK.US,D,20190618,000000,4.15156,4.16117,3.74794,3.87287,158868.41050688,0
+ELTK.US,D,20190619,000000,3.83443,4.25573,3.69989,4.05546,128605.43198551,0
+ELTK.US,D,20190620,000000,4.03624,4.22844,3.8056,3.92092,79409.231506421,0
+ELTK.US,D,20190621,000000,3.89209,4.14195,3.51729,3.623,160740.40096041,0
+ELTK.US,D,20190624,000000,3.58456,3.97858,3.47885,3.71911,141671.90453968,0
+ELTK.US,D,20190625,000000,3.68067,3.89209,3.67096,3.75755,27049.689738438,0
+ELTK.US,D,20190626,000000,3.75755,4.49752,3.75755,4.26688,771776.1909584,0
+ELTK.US,D,20190627,000000,4.24766,4.68972,4.15156,4.2861,583935.11219273,0
+ELTK.US,D,20190628,000000,4.22844,4.5647,4.04585,4.18039,167033.78520884,0
+ELTK.US,D,20190701,000000,4.18039,4.2713,3.86326,3.92092,79378.014322649,0
+ELTK.US,D,20190702,000000,3.94975,4.00741,3.74794,3.85365,65030.596661038,0
+ELTK.US,D,20190703,000000,3.89209,3.89209,3.67106,3.71911,51250.291171285,0
+ELTK.US,D,20190705,000000,3.7095,4.00741,3.67624,3.78638,60332.410503352,0
+ELTK.US,D,20190708,000000,3.77677,3.98819,3.77677,3.89209,46125.470168715,0
+ELTK.US,D,20190709,000000,3.89209,4.39931,3.89209,4.01702,121641.91885877,0
+ELTK.US,D,20190710,000000,3.94975,4.40142,3.94975,4.07468,164067.11217771,0
+ELTK.US,D,20190711,000000,4.02663,4.32454,4.02663,4.07468,29436.763724204,0
+ELTK.US,D,20190712,000000,4.04585,4.23901,3.94014,4.08429,58559.274465102,0
+ELTK.US,D,20190715,000000,4.03624,4.20922,3.84404,3.84404,40645.813843936,0
+ELTK.US,D,20190716,000000,3.85172,4.03624,3.58456,3.85365,87170.863964933,0
+ELTK.US,D,20190717,000000,4.02663,4.02663,3.76668,3.77677,18958.195704736,0
+ELTK.US,D,20190718,000000,3.74794,3.94014,3.63261,3.68067,44609.355610188,0
+ELTK.US,D,20190719,000000,3.68067,4.03624,3.68067,3.91131,133933.1646826,0
+ELTK.US,D,20190722,000000,4.03624,4.22844,3.86326,3.94014,79159.494036245,0
+ELTK.US,D,20190723,000000,3.94014,4.11312,3.74794,3.79599,27471.12171936,0
+ELTK.US,D,20190724,000000,3.79608,3.9978,3.66144,3.69989,104633.75656699,0
+ELTK.US,D,20190725,000000,3.68067,3.97858,3.60378,3.61339,59714.310264666,0
+ELTK.US,D,20190726,000000,3.54612,3.88401,3.47885,3.57495,57804.859190612,0
+ELTK.US,D,20190729,000000,3.58456,3.94014,3.58456,3.77677,62606.062054746,0
+ELTK.US,D,20190730,000000,3.79599,3.83443,3.65087,3.78695,5604.5250598664,0
+ELTK.US,D,20190731,000000,3.79599,3.94975,3.72391,3.84404,26876.9546549,0
+ELTK.US,D,20190801,000000,3.76716,3.77677,3.57495,3.71911,20528.420048467,0
+ELTK.US,D,20190802,000000,3.69028,3.82482,3.53171,3.63261,29152.687351878,0
+ELTK.US,D,20190805,000000,3.67106,3.67106,3.12328,3.26743,44808.105013536,0
+ELTK.US,D,20190806,000000,3.15211,3.36353,3.09445,3.09445,43473.050120887,0
+ELTK.US,D,20190807,000000,3.11367,3.27704,3.08676,3.12328,10351.618138795,0
+ELTK.US,D,20190808,000000,3.13289,3.69989,3.13289,3.25782,26925.861576142,0
+ELTK.US,D,20190809,000000,3.25782,3.37314,3.24821,3.24821,7937.4892604272,0
+ELTK.US,D,20190812,000000,3.24821,3.35392,3.02718,3.26743,23660.544153591,0
+ELTK.US,D,20190813,000000,3.24821,3.35392,3.09455,3.16172,9978.0525063236,0
+ELTK.US,D,20190814,000000,3.19055,3.35392,3.11367,3.12328,37485.594273418,0
+ELTK.US,D,20190815,000000,3.16172,3.17133,3.09445,3.12328,15118.48210078,0
+ELTK.US,D,20190816,000000,3.09445,3.3347,3.09445,3.2386,14560.735084053,0
+ELTK.US,D,20190819,000000,3.20977,3.82482,3.18094,3.7218,123612.76372757,0
+ELTK.US,D,20190820,000000,3.81521,3.99059,3.65183,3.79599,57290.816231167,0
+ELTK.US,D,20190821,000000,3.7095,3.83443,3.45963,3.64222,55362.63484685,0
+ELTK.US,D,20190822,000000,3.64222,3.65183,3.17614,3.58456,41344.038187637,0
+ELTK.US,D,20190823,000000,3.54612,3.54612,3.39717,3.52152,39803.990454885,0
+ELTK.US,D,20190826,000000,3.51729,3.69989,3.36353,3.36353,23559.608592728,0
+ELTK.US,D,20190827,000000,3.49807,3.50768,3.31279,3.50768,16546.147971952,0
+ELTK.US,D,20190828,000000,3.54612,4.03624,3.43888,3.87277,177733.99523309,0
+ELTK.US,D,20190829,000000,3.98819,4.08439,3.8056,4.01702,120325.59427638,0
+ELTK.US,D,20190830,000000,4.07468,6.24656,3.94014,6.13124,3270060.353339,0
+ELTK.US,D,20190903,000000,5.96787,6.80394,5.32313,5.76606,2716610.9022452,0
+ELTK.US,D,20190904,000000,4.92037,5.03569,3.84394,4.19,1488255.3031559,0
+ELTK.US,D,20190905,000000,4.55518,4.55518,3.76716,3.96897,568803.10264565,0
+ELTK.US,D,20190906,000000,3.84404,3.98819,3.66144,3.82482,279933.85203866,0
+ELTK.US,D,20190909,000000,3.75851,4.08429,3.72872,3.95936,219147.75179782,0
+ELTK.US,D,20190910,000000,3.92092,3.92092,3.64222,3.71911,124443.14081591,0
+ELTK.US,D,20190911,000000,3.66144,3.74794,3.39294,3.45963,122785.50835762,0
+ELTK.US,D,20190912,000000,3.49807,3.74794,3.49807,3.7095,147889.32697427,0
+ELTK.US,D,20190913,000000,3.67106,4.03624,3.60542,3.85365,149168.19093612,0
+ELTK.US,D,20190916,000000,3.79599,4.13849,3.78638,3.92092,159257.58473124,0
+ELTK.US,D,20190917,000000,3.9978,4.05238,3.79599,3.85365,21805.202864742,0
+ELTK.US,D,20190918,000000,3.88248,4.08429,3.76716,3.83443,17164.248210638,0
+ELTK.US,D,20190919,000000,3.84404,3.97858,3.77677,3.77677,38655.198092075,0
+ELTK.US,D,20190920,000000,3.93053,3.95936,3.58456,3.623,61955.704059496,0
+ELTK.US,D,20190923,000000,3.46924,3.60378,3.12328,3.12328,280199.19810072,0
+ELTK.US,D,20190924,000000,3.18094,3.7488,3.18094,3.45963,127483.6945153,0
+ELTK.US,D,20190925,000000,3.39236,3.55573,3.36353,3.50768,37950.73031162,0
+ELTK.US,D,20190926,000000,3.46924,3.72872,3.26743,3.29146,55322.052507946,0
+ELTK.US,D,20190927,000000,3.28665,3.60378,3.13289,3.13289,57165.947496079,0
+ELTK.US,D,20190930,000000,3.15211,3.26743,3.13289,3.13289,40748.830550384,0
+ELTK.US,D,20191001,000000,3.19055,3.22899,3.14096,3.20016,41328.429595751,0
+ELTK.US,D,20191002,000000,3.20977,3.45963,3.13289,3.30587,112236.18138826,0
+ELTK.US,D,20191003,000000,3.40197,3.68067,3.17133,3.20016,147449.16468308,0
+ELTK.US,D,20191004,000000,3.2386,3.34431,3.17133,3.22899,20907.188544901,0
+ELTK.US,D,20191007,000000,3.19055,3.35392,3.15211,3.17133,19569.011933874,0
+ELTK.US,D,20191008,000000,3.15365,3.28665,3.15211,3.21938,21726.11933252,0
+ELTK.US,D,20191009,000000,3.19055,3.27704,3.19055,3.21938,14946.787590034,0
+ELTK.US,D,20191010,000000,3.23553,3.29626,3.13289,3.20016,36147.417662391,0
+ELTK.US,D,20191011,000000,3.22957,3.28377,2.97913,3.07523,61542.596660913,0
+ELTK.US,D,20191014,000000,3.15211,3.25715,3.0464,3.21938,34260.85918977,0
+ELTK.US,D,20191015,000000,3.20977,3.21938,3.10406,3.16172,26714.625299285,0
+ELTK.US,D,20191016,000000,3.07523,3.41158,3.03679,3.29626,115910.44391823,0
+ELTK.US,D,20191017,000000,3.15288,3.3347,3.15211,3.31548,24480.515514002,0
+ELTK.US,D,20191018,000000,3.27704,3.34277,3.20977,3.30587,20777.116945851,0
+ELTK.US,D,20191021,000000,3.30626,3.3347,3.24821,3.27704,29960.171838781,0
+ELTK.US,D,20191022,000000,3.31442,3.31548,3.20016,3.28665,25754.1766119,0
+ELTK.US,D,20191023,000000,3.28665,3.30587,3.16182,3.18094,25868.639619064,0
+ELTK.US,D,20191024,000000,3.16172,3.2386,3.11367,3.16172,29871.723151427,0
+ELTK.US,D,20191025,000000,3.1425,3.21419,3.08484,3.16172,29774.949881734,0
+ELTK.US,D,20191028,000000,3.17133,3.48846,3.1425,3.34431,102968.84009915,0
+ELTK.US,D,20191029,000000,3.24398,3.69989,3.24398,3.44041,80479.980909801,0
+ELTK.US,D,20191030,000000,3.38275,3.42071,3.3347,3.37314,7329.7947496656,0
+ELTK.US,D,20191031,000000,3.44041,3.51864,3.26743,3.26743,40208.773271128,0
+ELTK.US,D,20191101,000000,3.3841,3.44032,3.28665,3.35325,54849.632460196,0
+ELTK.US,D,20191104,000000,3.29626,3.51729,3.20016,3.21938,48197.250598383,0
+ELTK.US,D,20191105,000000,3.34912,3.41158,3.24821,3.28665,20277.642005499,0
+ELTK.US,D,20191106,000000,3.35392,3.63165,3.22899,3.38275,57127.44630276,0
+ELTK.US,D,20191107,000000,3.39246,3.66106,3.36353,3.36353,82723.455850215,0
+ELTK.US,D,20191108,000000,3.42119,3.53651,3.39592,3.48846,20429.565633189,0
+ELTK.US,D,20191111,000000,3.53084,3.84404,3.50912,3.60378,119977.00239093,0
+ELTK.US,D,20191112,000000,3.61339,3.78638,3.46924,3.46924,47975.608593602,0
+ELTK.US,D,20191113,000000,3.55756,4.01702,3.52738,4.00395,120543.07398999,0
+ELTK.US,D,20191114,000000,3.98828,4.01702,3.69028,3.81521,89022.042962612,0
+ELTK.US,D,20191115,000000,3.72872,3.95936,3.58456,3.9017,47968.324584055,0
+ELTK.US,D,20191118,000000,4.01702,5.3336,4.00164,4.49752,1239677.0310706,0
+ELTK.US,D,20191119,000000,4.63206,4.8358,4.16117,4.36298,379938.10025226,0
+ELTK.US,D,20191120,000000,4.83388,4.99725,3.38544,3.8056,756607.76136359,0
+ELTK.US,D,20191121,000000,3.67106,3.73833,3.47885,3.54612,178076.34368179,0
+ELTK.US,D,20191122,000000,3.53651,3.54612,3.42119,3.49807,43478.252984849,0
+ELTK.US,D,20191125,000000,3.42119,3.58456,3.40197,3.56534,48269.050121059,0
+ELTK.US,D,20191126,000000,3.59706,3.59706,3.4308,3.49682,34573.03102749,0
+ELTK.US,D,20191127,000000,3.44041,3.45963,3.34431,3.34431,103093.70883424,0
+ELTK.US,D,20191129,000000,3.35392,3.45002,3.34431,3.39236,18338.014320465,0
+ELTK.US,D,20191202,000000,3.36353,3.44041,3.31548,3.37314,39795.665872546,0
+ELTK.US,D,20191203,000000,3.34431,3.35873,3.26743,3.26743,56719.541768139,0
+ELTK.US,D,20191204,000000,3.29626,3.39236,3.29626,3.34431,32649.011934342,0
+ELTK.US,D,20191205,000000,3.29626,3.36353,3.27704,3.27704,31286.902149091,0
+ELTK.US,D,20191206,000000,3.24821,3.62781,3.24821,3.50768,179220.97375343,0
+ELTK.US,D,20191209,000000,3.51729,3.51729,3.32509,3.41158,38977.775657719,0
+ELTK.US,D,20191210,000000,3.38275,3.623,3.34431,3.46924,94803.465397187,0
+ELTK.US,D,20191211,000000,3.46905,3.60378,3.45387,3.56534,76840.057281986,0
+ELTK.US,D,20191212,000000,3.59417,3.59417,3.41158,3.44041,26738.55847351,0
+ELTK.US,D,20191213,000000,3.44051,3.47635,3.36353,3.37314,49598.902149746,0
+ELTK.US,D,20191216,000000,3.42119,3.5171,3.38275,3.45963,41537.584727023,0
+ELTK.US,D,20191217,000000,3.45915,3.50768,3.41158,3.45963,16099.742244013,0
+ELTK.US,D,20191218,000000,3.45002,3.49807,3.44041,3.44041,14291.226730822,0
+ELTK.US,D,20191219,000000,3.41158,3.50768,3.41158,3.50768,8124.7923630592,0
+ELTK.US,D,20191220,000000,3.45925,3.67951,3.45925,3.57495,62888.057281486,0
+ELTK.US,D,20191223,000000,3.5269,3.63261,3.5269,3.61339,27229.708831523,0
+ELTK.US,D,20191224,000000,3.55881,3.62176,3.55881,3.59658,9593.0405731356,0
+ELTK.US,D,20191226,000000,3.55573,3.61339,3.45963,3.50768,15095.589499347,0
+ELTK.US,D,20191227,000000,3.51729,3.63261,3.50768,3.50768,35483.53222084,0
+ELTK.US,D,20191230,000000,3.45963,3.5269,3.44041,3.45963,20523.217184505,0
+ELTK.US,D,20191231,000000,3.45963,3.50288,3.42898,3.45963,20485.756563979,0
+ELTK.US,D,20200102,000000,3.48846,3.64222,3.48846,3.50778,5226.7971362252,0
+ELTK.US,D,20200103,000000,3.50768,3.50768,3.40197,3.426,12854.195704517,0
+ELTK.US,D,20200106,000000,3.35392,3.45973,3.27704,3.4308,17501.393795376,0
+ELTK.US,D,20200107,000000,3.46924,3.50019,3.39304,3.45963,9702.3007163376,0
+ELTK.US,D,20200108,000000,3.45002,3.45002,3.36353,3.39236,23165.231504409,0
+ELTK.US,D,20200109,000000,3.79599,3.96897,3.51729,3.6996,662667.97138409,0
+ELTK.US,D,20200110,000000,3.54612,3.84404,3.54612,3.74794,39525.116946522,0
+ELTK.US,D,20200113,000000,3.86326,3.92121,3.60378,3.60378,36461.670645696,0
+ELTK.US,D,20200114,000000,3.69989,3.7095,3.57495,3.65097,21535.69451151,0
+ELTK.US,D,20200115,000000,3.72391,3.76716,3.50768,3.55573,63167.971362642,0
+ELTK.US,D,20200116,000000,3.50768,3.57505,3.47885,3.53651,37344.076373651,0
+ELTK.US,D,20200117,000000,3.53007,3.54612,3.50768,3.51729,7972.8687353688,0
+ELTK.US,D,20200121,000000,3.49894,3.57495,3.49894,3.57495,8965.5751793184,0
+ELTK.US,D,20200122,000000,3.53651,3.60378,3.53651,3.57495,18900.964201154,0
+ELTK.US,D,20200123,000000,3.60859,3.88248,3.54612,3.80166,58006.730312338,0
+ELTK.US,D,20200124,000000,3.84404,3.84404,3.69989,3.8056,39941.346063482,0
+ELTK.US,D,20200127,000000,3.8056,3.94014,3.52335,3.85653,93913.775659685,0
+ELTK.US,D,20200128,000000,3.9017,4.42064,3.89401,4.33415,301995.03581033,0
+ELTK.US,D,20200129,000000,4.37259,4.37259,3.74794,3.92092,122476.45823827,0
+ELTK.US,D,20200130,000000,3.9017,3.9017,3.74794,3.74794,27096.515514096,0
+ELTK.US,D,20200131,000000,3.75755,4.03624,3.74794,3.79599,37446.052507306,0
+ELTK.US,D,20200203,000000,3.86326,3.94975,3.81492,3.86326,21388.973747782,0
+ELTK.US,D,20200204,000000,3.85365,4.22123,3.85365,3.9978,85938.825778731,0
+ELTK.US,D,20200205,000000,4.08429,4.56479,3.94975,4.23536,293303.13127541,0
+ELTK.US,D,20200206,000000,4.25727,4.27841,4.03624,4.14195,67563.35083774,0
+ELTK.US,D,20200207,000000,4.08429,4.12888,4.03624,4.08429,24121.517900624,0
+ELTK.US,D,20200210,000000,4.08429,4.42064,4.08429,4.13234,67569.594274494,0
+ELTK.US,D,20200211,000000,4.23661,4.2491,4.11437,4.17078,24901.947494924,0
+ELTK.US,D,20200212,000000,4.13234,4.13234,4.03624,4.05546,38189.02148108,0
+ELTK.US,D,20200213,000000,3.98819,4.10351,3.98819,4.00741,18897.842482776,0
+ELTK.US,D,20200214,000000,4.06122,4.06122,3.94273,3.9978,27975.799523674,0
+ELTK.US,D,20200218,000000,4.07468,4.07468,3.74794,3.84404,56483.331744264,0
+ELTK.US,D,20200219,000000,3.92092,3.99876,3.8056,3.85365,11962.42482143,0
+ELTK.US,D,20200220,000000,3.84654,3.96522,3.84654,3.93053,19557.565633158,0
+ELTK.US,D,20200221,000000,3.95936,4.06507,3.89958,3.94014,27965.39379575,0
+ELTK.US,D,20200224,000000,3.98819,4.00741,3.66144,3.84404,56364.706445931,0
+ELTK.US,D,20200225,000000,3.9017,3.9017,3.70959,3.8056,21951.92362847,0
+ELTK.US,D,20200226,000000,3.73833,3.78734,3.67461,3.72872,28853.002387667,0
+ELTK.US,D,20200227,000000,3.73833,3.73833,3.51729,3.51729,41978.787591001,0
+ELTK.US,D,20200228,000000,3.37314,3.38035,3.10406,3.20977,61173.193319611,0
+ELTK.US,D,20200302,000000,3.39236,3.50115,3.22688,3.36353,15790.69212467,0
+ELTK.US,D,20200303,000000,3.32894,3.44464,3.13289,3.37314,21511.761337285,0
+ELTK.US,D,20200304,000000,3.31587,3.37948,3.23466,3.3347,9811.5608595396,0
+ELTK.US,D,20200305,000000,3.36353,3.36353,3.15211,3.17133,29386.816230168,0
+ELTK.US,D,20200306,000000,3.1425,3.16172,3.11367,3.15211,40002.739858233,0
+ELTK.US,D,20200309,000000,3.08484,3.16162,2.52755,2.61394,68189.775658764,0
+ELTK.US,D,20200310,000000,2.86381,2.86381,2.62356,2.71966,18721.985680861,0
+ELTK.US,D,20200311,000000,2.69083,2.93953,2.69083,2.69083,11294.37708871,0
+ELTK.US,D,20200312,000000,2.61423,2.73263,2.40252,2.44096,22848.897375519,0
+ELTK.US,D,20200313,000000,2.3833,2.52745,2.3833,2.39291,14041.489260646,0
+ELTK.US,D,20200316,000000,2.43135,2.50823,2.23915,2.23915,37504.324583681,0
+ELTK.US,D,20200317,000000,2.49862,2.49862,2.1911,2.44096,32346.205251754,0
+ELTK.US,D,20200318,000000,2.44096,2.47268,2.3833,2.3833,40222.30071743,0
+ELTK.US,D,20200319,000000,2.3833,3.0464,2.35447,2.87342,106179.0071637,0
+ELTK.US,D,20200320,000000,3.03679,3.1425,2.73071,2.80615,52819.474942224,0
+ELTK.US,D,20200323,000000,2.77732,3.03198,2.73407,2.93108,16700.152745228,0
+ELTK.US,D,20200324,000000,3.1081,3.40197,2.96952,3.26743,33518.930788789,0
+ELTK.US,D,20200325,000000,3.28973,3.45002,3.21938,3.3347,6337.088305716,0
+ELTK.US,D,20200326,000000,3.4333,3.49807,3.40197,3.48846,4145.6420049216,0
+ELTK.US,D,20200327,000000,3.42119,3.49807,3.37314,3.46867,9543.0930791004,0
+ELTK.US,D,20200330,000000,3.55573,3.66625,3.46924,3.46924,19790.653938656,0
+ELTK.US,D,20200331,000000,3.46886,3.46915,3.34912,3.40197,14101.842482605,0
+ELTK.US,D,20200401,000000,3.37314,3.40197,3.32509,3.3347,8392.219570706,0
+ELTK.US,D,20200402,000000,3.36353,3.45963,3.3421,3.45963,3189.355608706,0
+ELTK.US,D,20200403,000000,3.41158,3.42177,3.38275,3.38275,3254.9116946272,0
+ELTK.US,D,20200406,000000,3.42119,3.45002,3.42119,3.45002,4288.2004774804,0
+ELTK.US,D,20200407,000000,3.46924,3.84211,3.45194,3.48846,41357.565633938,0
+ELTK.US,D,20200408,000000,3.61339,3.8056,3.61339,3.8056,23094.472554526,0
+ELTK.US,D,20200409,000000,3.86326,4.15156,3.75851,4.15156,87264.515516249,0
+ELTK.US,D,20200413,000000,4.15156,4.27649,4.00741,4.18039,41196.276851116,0
+ELTK.US,D,20200414,000000,4.25458,4.25458,3.94014,4.06507,31395.1217195,0
+ELTK.US,D,20200415,000000,3.98194,4.05546,3.78638,3.97858,14343.255370442,0
+ELTK.US,D,20200416,000000,4.07074,4.12273,4.04585,4.06507,4586.8448688992,0
+ELTK.US,D,20200417,000000,4.18039,4.20105,3.78618,3.78638,85770.252986362,0
+ELTK.US,D,20200420,000000,4.03624,4.06507,3.3347,3.60378,49172.267304862,0
+ELTK.US,D,20200421,000000,3.56534,3.8056,3.50999,3.65183,11257.957040976,0
+ELTK.US,D,20200422,000000,3.65183,3.93053,3.65183,3.91131,27369.145585705,0
+ELTK.US,D,20200423,000000,4.03624,4.03624,3.67106,3.84404,17759.455847891,0
+ELTK.US,D,20200424,000000,3.95936,4.22364,3.95936,4.06507,57383.42720969,0
+ELTK.US,D,20200427,000000,5.03569,5.17023,4.08429,4.17078,594219.09310002,0
+ELTK.US,D,20200428,000000,3.9978,4.01702,3.54612,3.85365,90848.248213274,0
+ELTK.US,D,20200429,000000,3.84404,3.88248,3.65183,3.66144,56097.279238284,0
+ELTK.US,D,20200430,000000,3.65183,3.76716,3.50768,3.76716,64719.46539611,0
+ELTK.US,D,20200501,000000,3.76716,3.76716,3.59417,3.63146,15287.054893148,0
+ELTK.US,D,20200504,000000,3.5269,3.72872,3.5269,3.64222,15251.675418207,0
+ELTK.US,D,20200505,000000,3.55429,3.81521,3.53651,3.69037,28388.906922257,0
+ELTK.US,D,20200506,000000,3.71911,3.91707,3.55573,3.60378,41981.909309378,0
+ELTK.US,D,20200507,000000,3.84404,3.84404,3.65145,3.74794,5878.1957042676,0
+ELTK.US,D,20200508,000000,3.89209,3.89209,3.70229,3.87287,8923.9522676224,0
+ELTK.US,D,20200511,000000,3.9017,3.97858,3.78138,3.96849,12993.632458699,0
+ELTK.US,D,20200512,000000,4.03624,4.03624,3.7908,3.7908,9184.0954657224,0
+ELTK.US,D,20200513,000000,3.91131,3.91131,3.7095,3.74794,2257.0023867156,0
+ELTK.US,D,20200514,000000,3.7095,3.81511,3.64222,3.81511,9701.2601435452,0
+ELTK.US,D,20200515,000000,3.7095,3.81607,3.61339,3.77196,22464.926015124,0
+ELTK.US,D,20200518,000000,3.623,3.89209,3.623,3.82289,47067.188545837,0
+ELTK.US,D,20200519,000000,3.91131,4.04585,3.75755,3.77638,51290.873510188,0
+ELTK.US,D,20200520,000000,3.93053,3.98819,3.89209,3.94014,8441.1264919488,0
+ELTK.US,D,20200521,000000,3.94975,3.96897,3.78638,3.86326,12968.658711681,0
+ELTK.US,D,20200522,000000,3.98819,4.02663,3.86326,3.92572,9821.9665874636,0
+ELTK.US,D,20200526,000000,4.02576,4.02711,3.96897,3.96897,10846.930787978,0
+ELTK.US,D,20200527,000000,4.04585,4.04585,3.96897,4.02663,19697.00238734,0
+ELTK.US,D,20200528,000000,4.02663,4.27649,3.86326,4.10351,55765.336517508,0
+ELTK.US,D,20200529,000000,4.18039,4.22844,4.09745,4.19,26020.563246754,0
+ELTK.US,D,20200601,000000,4.26688,4.60323,4.21921,4.40142,110999.98091089,0
+ELTK.US,D,20200602,000000,4.56479,4.56479,3.82482,3.84404,241961.26969839,0
+ELTK.US,D,20200603,000000,3.89209,4.03624,3.74794,3.82088,36697.880669571,0
+ELTK.US,D,20200604,000000,3.72872,3.84404,3.66144,3.72872,42310.730311776,0
+ELTK.US,D,20200605,000000,3.67106,3.84394,3.623,3.77677,54179.503581891,0
+ELTK.US,D,20200608,000000,3.623,3.81521,3.623,3.72872,24560.639619017,0
+ELTK.US,D,20200609,000000,3.72872,3.82472,3.67106,3.78638,3474.4725538236,0
+ELTK.US,D,20200610,000000,3.75755,3.76716,3.67106,3.73391,9706.4630075072,0
+ELTK.US,D,20200611,000000,3.65183,3.71901,3.44041,3.49173,19027.914081826,0
+ELTK.US,D,20200612,000000,3.48846,3.64213,3.48846,3.60926,13312.047733173,0
+ELTK.US,D,20200615,000000,3.47885,3.68163,3.40197,3.50768,16023.780430168,0
+ELTK.US,D,20200616,000000,3.73833,3.89209,3.56285,3.78638,45588.534607836,0
+ELTK.US,D,20200617,000000,3.84404,4.22844,3.73842,3.89209,180524.81146231,0
+ELTK.US,D,20200618,000000,3.82482,3.91717,3.78157,3.79599,63905.737472454,0
+ELTK.US,D,20200619,000000,3.88728,3.88728,3.65183,3.87277,40678.071600501,0
+ELTK.US,D,20200622,000000,3.89209,4.02663,3.69989,3.81569,24478.434368418,0
+ELTK.US,D,20200623,000000,3.85903,4.20922,3.83443,3.98819,151680.13365698,0
+ELTK.US,D,20200624,000000,4.08064,4.08064,3.74794,3.75755,41598.978521775,0
+ELTK.US,D,20200625,000000,4.02154,4.02567,3.83443,3.9978,48494.85441701,0
+ELTK.US,D,20200626,000000,4.00635,4.01692,3.80569,3.91131,10480.649165053,0
+ELTK.US,D,20200629,000000,3.96897,3.9978,3.86316,3.86326,8192.4295945652,0
+ELTK.US,D,20200630,000000,3.79599,3.97858,3.79599,3.81521,26602.243437706,0
+ELTK.US,D,20200701,000000,3.8104,3.9978,3.8056,3.94014,14272.496420558,0
+ELTK.US,D,20200702,000000,3.96897,5.50658,3.89689,5.0453,1140777.8711625,0
+ELTK.US,D,20200706,000000,4.53596,4.56479,3.94014,4.34376,584463.72317127,0
+ELTK.US,D,20200707,000000,4.10351,4.42064,4.10351,4.24766,55404.257758546,0
+ELTK.US,D,20200708,000000,4.26688,4.27649,4.11312,4.16069,80957.603821512,0
+ELTK.US,D,20200709,000000,4.18529,4.26073,4.03624,4.12273,38339.904535978,0
+ELTK.US,D,20200710,000000,4.04585,4.10351,4.03633,4.05546,17175.694511354,0
+ELTK.US,D,20200713,000000,4.04585,4.63206,3.98819,4.14195,353373.31743508,0
+ELTK.US,D,20200714,000000,4.13493,4.27649,4.06689,4.11312,29755.178998678,0
+ELTK.US,D,20200715,000000,4.16117,4.26688,4.08429,4.19961,26937.307876859,0
+ELTK.US,D,20200716,000000,4.12379,4.461,4.12379,4.15156,44644.73508513,0
+ELTK.US,D,20200717,000000,4.31493,4.31493,4.16127,4.18039,5678.4057281268,0
+ELTK.US,D,20200720,000000,4.22844,4.31724,4.18039,4.18039,11561.804296356,0
+ELTK.US,D,20200721,000000,4.29129,4.29129,4.18039,4.24766,14047.7326974,0
+ELTK.US,D,20200722,000000,4.32454,4.50713,4.27169,4.37259,95218.653941354,0
+ELTK.US,D,20200723,000000,4.43025,4.56479,4.14195,4.17895,52690.443915966,0
+ELTK.US,D,20200724,000000,4.18375,4.41584,4.15156,4.21883,18298.472554354,0
+ELTK.US,D,20200727,000000,4.20922,4.31013,4.15166,4.30532,5435.9522674976,0
+ELTK.US,D,20200728,000000,4.29571,4.46869,4.10351,4.14195,18073.708831196,0
+ELTK.US,D,20200729,000000,4.15156,4.29571,4.15156,4.16117,11512.897375114,0
+ELTK.US,D,20200730,000000,4.11312,4.31493,4.11312,4.12273,24831.188545041,0
+ELTK.US,D,20200731,000000,4.16117,4.46869,4.0939,4.17078,31739.551313785,0
+ELTK.US,D,20200803,000000,4.18683,4.2861,4.10351,4.14195,11596.143198506,0
+ELTK.US,D,20200804,000000,4.14195,4.27649,4.11312,4.19,36750.949881983,0
+ELTK.US,D,20200805,000000,4.26102,4.49752,4.22844,4.25727,76167.847258095,0
+ELTK.US,D,20200806,000000,4.24766,4.56479,4.18039,4.46869,72205.346064636,0
+ELTK.US,D,20200807,000000,4.4783,4.4783,4.24766,4.2861,20037.269690454,0
+ELTK.US,D,20200810,000000,4.43025,4.44947,4.25727,4.37259,18750.081146256,0
+ELTK.US,D,20200811,000000,4.3822,4.56479,4.24766,4.40142,137579.33174717,0
+ELTK.US,D,20200812,000000,4.53596,4.61284,4.33415,4.46869,283497.81385263,0
+ELTK.US,D,20200813,000000,4.43986,4.90115,4.41103,4.62245,160557.26014894,0
+ELTK.US,D,20200814,000000,4.60323,4.70462,4.33415,4.34376,58957.813844592,0
+ELTK.US,D,20200817,000000,4.48791,4.73778,4.37259,4.6705,95436.133654966,0
+ELTK.US,D,20200818,000000,4.6705,4.80505,4.43025,4.73778,78111.637234298,0
+ELTK.US,D,20200819,000000,4.73778,4.84349,4.46869,4.68972,46680.095467064,0
+ELTK.US,D,20200820,000000,4.68972,4.79544,4.58401,4.69933,52578.062054387,0
+ELTK.US,D,20200821,000000,4.58401,4.68972,4.54077,4.63206,40841.441528908,0
+ELTK.US,D,20200824,000000,4.70894,4.80505,4.66089,4.79544,32056.926015467,0
+ELTK.US,D,20200825,000000,4.71856,5.18945,4.71856,5.0453,155427.23628241,0
+ELTK.US,D,20200826,000000,5.15101,5.61229,5.1414,5.47775,262840.3627779,0
+ELTK.US,D,20200827,000000,5.32399,5.50658,5.06452,5.1414,66290.730312634,0
+ELTK.US,D,20200828,000000,5.24231,5.24231,5.06452,5.11257,19141.336516198,0
+ELTK.US,D,20200831,000000,5.18945,5.24711,4.8531,4.9492,41934.042960928,0
+ELTK.US,D,20200901,000000,4.98168,5.22702,4.82917,4.90115,29351.436755227,0
+ELTK.US,D,20200902,000000,4.90115,4.92037,4.62245,4.757,30427.389022568,0
+ELTK.US,D,20200903,000000,4.757,5.097,4.61284,4.6705,47919.417662812,0
+ELTK.US,D,20200904,000000,4.80505,5.00686,4.44275,4.68972,31943.503581095,0
+ELTK.US,D,20200908,000000,4.60391,4.70885,4.46533,4.61284,6059.2553701452,0
+ELTK.US,D,20200909,000000,4.66051,4.74739,4.61284,4.74739,22588.754177419,0
+ELTK.US,D,20200910,000000,4.7397,4.82388,4.59382,4.69933,26149.594273012,0
+ELTK.US,D,20200911,000000,4.62399,4.79544,4.60535,4.757,14861.460621057,0
+ELTK.US,D,20200914,000000,4.757,4.83388,4.6705,4.83388,33159.933175411,0
+ELTK.US,D,20200915,000000,4.79544,5.28555,4.7667,5.16062,80965.928403852,0
+ELTK.US,D,20200916,000000,5.18945,5.23971,5.01647,5.05491,27604.315036787,0
+ELTK.US,D,20200917,000000,5.0453,5.22789,5.01647,5.1414,7343.3221959668,0
+ELTK.US,D,20200918,000000,5.20867,5.20867,4.9492,4.9492,12229.852029077,0
+ELTK.US,D,20200921,000000,4.93238,5.09335,4.51674,4.61284,41101.584727008,0
+ELTK.US,D,20200922,000000,4.80505,4.80505,4.64907,4.74739,4058.23389036,0
+ELTK.US,D,20200923,000000,4.67464,4.74681,4.45908,4.51674,17557.584726165,0
+ELTK.US,D,20200924,000000,4.44947,4.65128,4.44947,4.51194,7737.6992842864,0
+ELTK.US,D,20200925,000000,4.49272,4.58401,4.49272,4.51674,6089.4319811248,0
+ELTK.US,D,20200928,000000,4.51674,4.61284,4.46985,4.59362,3061.3651552408,0
+ELTK.US,D,20200929,000000,4.6286,4.6286,4.51674,4.53049,3537.94749416,0
+ELTK.US,D,20200930,000000,4.52635,4.64167,4.52635,4.56479,7921.8806685412,0
+ELTK.US,D,20201001,000000,4.55403,4.62245,4.51674,4.51674,1514.033412942,0
+ELTK.US,D,20201002,000000,4.50713,4.61284,4.48311,4.49752,10435.90453498,0
+ELTK.US,D,20201005,000000,4.51674,4.59362,4.48599,4.55518,4406.825775814,0
+ELTK.US,D,20201006,000000,4.56845,4.98764,4.56845,4.90115,54365.76611173,0
+ELTK.US,D,20201007,000000,4.86713,4.89154,4.757,4.757,5917.7374703788,0
+ELTK.US,D,20201008,000000,4.757,4.8531,4.74739,4.74739,7156.0190933348,0
+ELTK.US,D,20201009,000000,4.72817,4.757,4.68972,4.71856,2510.9021480612,0
+ELTK.US,D,20201012,000000,4.7568,4.9492,4.70894,4.77622,27054.8926024,0
+ELTK.US,D,20201013,000000,4.70904,4.74364,4.61284,4.61284,5564.9832937552,0
+ELTK.US,D,20201014,000000,4.55614,4.66089,4.53596,4.53596,8564.9546542444,0
+ELTK.US,D,20201015,000000,4.44947,4.54557,4.44947,4.52059,15051.885442066,0
+ELTK.US,D,20201016,000000,4.56479,6.65979,4.51674,5.10296,1069885.7279619,0
+ELTK.US,D,20201019,000000,4.86271,5.11257,4.71856,4.80505,80446.682580444,0
+ELTK.US,D,20201020,000000,4.90115,5.03569,4.88193,5.03569,11314.147971765,0
+ELTK.US,D,20201021,000000,5.10296,5.10699,4.95967,5.00686,7339.1599047972,0
+ELTK.US,D,20201022,000000,4.95977,5.0453,4.95881,4.95881,8194.51074015,0
+ELTK.US,D,20201023,000000,4.92998,4.92998,4.76997,4.81466,13010.281623377,0
+ELTK.US,D,20201026,000000,4.81619,4.88193,4.757,4.76661,6587.8663486844,0
+ELTK.US,D,20201027,000000,4.78583,4.88193,4.77622,4.80505,12160.133651986,0
+ELTK.US,D,20201028,000000,4.757,4.76055,4.51674,4.56479,20029.985680908,0
+ELTK.US,D,20201029,000000,4.73778,4.73778,4.54567,4.5744,788.7541766392,0
+ELTK.US,D,20201030,000000,4.59362,4.83388,4.54567,4.76401,1536.9260143748,0
+ELTK.US,D,20201102,000000,4.59362,4.70356,4.54557,4.64167,11713.727924047,0
+ELTK.US,D,20201103,000000,4.5818,4.74739,4.5818,4.74258,6853.2124107464,0
+ELTK.US,D,20201104,000000,4.66089,4.79544,4.3822,4.42064,58420.878283713,0
+ELTK.US,D,20201105,000000,4.45908,4.51674,4.3822,4.48791,26873.832936522,0
+ELTK.US,D,20201106,000000,4.3822,4.43025,4.18039,4.23805,43256.610980068,0
+ELTK.US,D,20201109,000000,4.44947,4.49743,4.27092,4.32454,7595.1408117276,0
+ELTK.US,D,20201110,000000,4.27649,4.50713,4.27649,4.2861,7017.6229119456,0
+ELTK.US,D,20201111,000000,4.42996,4.43986,4.30532,4.30532,3275.7231504752,0
+ELTK.US,D,20201112,000000,4.27649,4.36394,4.15636,4.22844,24412.878282496,0
+ELTK.US,D,20201113,000000,4.26688,4.26688,4.22844,4.26208,6811.5894990504,0
+ELTK.US,D,20201116,000000,4.27649,4.39181,4.23757,4.2861,12253.785203302,0
+ELTK.US,D,20201117,000000,4.21883,4.70894,4.21883,4.4783,125897.86157968,0
+ELTK.US,D,20201118,000000,4.54557,4.98764,4.32454,4.53596,249934.13843376,0
+ELTK.US,D,20201119,000000,4.55518,4.55826,4.35347,4.40142,17525.326969601,0
+ELTK.US,D,20201120,000000,4.35337,4.46869,4.34376,4.41103,11967.627685392,0
+ELTK.US,D,20201123,000000,4.39181,4.72817,4.3822,4.46869,83333.231506562,0
+ELTK.US,D,20201124,000000,4.60323,4.60323,4.37259,4.37259,15220.458234435,0
+ELTK.US,D,20201125,000000,4.58767,4.69069,4.43986,4.61284,47030.768498103,0
+ELTK.US,D,20201127,000000,4.65138,4.65138,4.54557,4.58526,11381.785203271,0
+ELTK.US,D,20201130,000000,4.59362,4.6705,4.53596,4.60323,22431.627685767,0
+ELTK.US,D,20201201,000000,4.56479,4.68011,4.54557,4.60458,14181.96658762,0
+ELTK.US,D,20201202,000000,4.51674,4.77141,4.37259,4.66089,21564.830549698,0
+ELTK.US,D,20201203,000000,4.66089,4.66089,4.46879,4.48791,13447.322196185,0
+ELTK.US,D,20201204,000000,4.49752,4.65119,4.49752,4.62265,10092.515513488,0
+ELTK.US,D,20201207,000000,4.62005,4.79544,4.52635,4.69933,51065.069214238,0
+ELTK.US,D,20201208,000000,4.71856,4.7618,4.66089,4.68011,40746.749404799,0
+ELTK.US,D,20201209,000000,4.61284,4.70894,4.45908,4.53596,40186.921242488,0
+ELTK.US,D,20201210,000000,4.54557,4.63687,4.49752,4.52635,9402.6157521264,0
+ELTK.US,D,20201211,000000,4.46869,4.58401,4.41103,4.49752,14985.288783352,0
+ELTK.US,D,20201214,000000,4.57508,4.69712,4.49762,4.58401,8570.1575182064,0
+ELTK.US,D,20201215,000000,4.6705,4.6705,4.48945,4.56479,10606.558472933,0
+ELTK.US,D,20201216,000000,4.49752,4.54557,4.3822,4.52155,13894.768496917,0
+ELTK.US,D,20201217,000000,4.51674,4.51674,4.43986,4.45908,6653.4224346056,0
+ELTK.US,D,20201218,000000,4.51674,4.60323,4.43554,4.54557,34319.131266144,0
+ELTK.US,D,20201221,000000,4.52635,4.56479,4.49454,4.53596,15674.147971921,0
+ELTK.US,D,20201222,000000,4.51674,4.69751,4.50713,4.58401,16430.644391996,0
+ELTK.US,D,20201223,000000,4.60323,4.68011,4.50713,4.62245,16462.90214856,0
+ELTK.US,D,20201224,000000,4.61284,4.61284,4.4783,4.51674,9974.9307879464,0
+ELTK.US,D,20201228,000000,4.52635,5.22789,4.51674,4.72817,330982.27208821,0
+ELTK.US,D,20201229,000000,4.89154,4.89154,4.53596,4.60323,41234.778044435,0
+ELTK.US,D,20201230,000000,4.55518,4.86271,4.55518,4.73778,28965.384249246,0
+ELTK.US,D,20201231,000000,4.7076,4.97803,4.66089,4.83388,21533.613365926,0
+ELTK.US,D,20210104,000000,4.86271,4.94439,4.63206,4.83388,9840.6968977268,0
+ELTK.US,D,20210105,000000,4.83388,4.89154,4.68972,4.73778,7609.7088308212,0
+ELTK.US,D,20210106,000000,4.68972,4.90115,4.64264,4.83388,19119.484487558,0
+ELTK.US,D,20210107,000000,4.88193,5.03569,4.83397,4.83397,28513.775657345,0
+ELTK.US,D,20210108,000000,4.92998,4.94372,4.82427,4.86271,16209.002387215,0
+ELTK.US,D,20210111,000000,4.99725,5.06452,4.94439,5.03569,14845.852029171,0
+ELTK.US,D,20210112,000000,5.10296,5.17023,4.99725,5.06452,12919.751790438,0
+ELTK.US,D,20210113,000000,5.1414,5.20867,5.08374,5.16062,23061.174225169,0
+ELTK.US,D,20210114,000000,5.2375,5.51619,5.20867,5.41048,57133.689739514,0
+ELTK.US,D,20210115,000000,5.4297,5.47775,5.32389,5.38021,19205.852029327,0
+ELTK.US,D,20210119,000000,5.46814,5.66995,5.40087,5.54502,17525.326969601,0
+ELTK.US,D,20210120,000000,5.51619,5.51619,5.4298,5.5037,9950.9976137212,0
+ELTK.US,D,20210121,000000,5.45853,5.49697,5.18945,5.21223,26230.758950819,0
+ELTK.US,D,20210122,000000,5.4864,5.4864,5.21828,5.32399,4694.0238665164,0
+ELTK.US,D,20210125,000000,5.36243,5.38165,5.18945,5.18945,16792.763723751,0
+ELTK.US,D,20210126,000000,5.27594,5.35282,5.21299,5.25192,5106.0906923068,0
+ELTK.US,D,20210127,000000,5.19906,5.36964,5.07413,5.0797,35181.766111044,0
+ELTK.US,D,20210128,000000,5.11257,5.37195,5.11257,5.21434,16359.885442113,0
+ELTK.US,D,20210129,000000,5.28555,5.28555,5.11257,5.16062,15834.396181951,0
+ELTK.US,D,20210201,000000,5.11257,5.66025,5.11257,5.5258,34782.186158762,0
+ELTK.US,D,20210202,000000,5.56424,6.09453,5.32399,5.72761,83747.379477937,0
+ELTK.US,D,20210203,000000,5.76606,5.76606,5.47775,5.48736,34953.880669508,0
+ELTK.US,D,20210204,000000,5.61229,5.85495,5.49697,5.64112,27433.661098834,0
+ELTK.US,D,20210205,000000,5.75644,5.94855,5.65073,5.718,46612.458235558,0
+ELTK.US,D,20210208,000000,5.76606,5.94855,5.60576,5.69878,24200.601432847,0
+ELTK.US,D,20210209,000000,5.78037,6.63096,5.61229,6.27539,248106.89261031,0
+ELTK.US,D,20210210,000000,6.34266,6.3811,5.82372,5.89099,57199.245825436,0
+ELTK.US,D,20210211,000000,5.86216,6.23695,5.77567,5.97748,72628.859191143,0
+ELTK.US,D,20210212,000000,6.06397,6.43876,5.91021,6.43876,85801.470170134,0
+ELTK.US,D,20210216,000000,6.5733,6.852,6.43876,6.83278,111129.01193715,0
+ELTK.US,D,20210217,000000,7.16913,7.80339,6.92888,7.78417,158480.27685531,0
+ELTK.US,D,20210218,000000,6.73667,7.09225,5.49697,5.98709,543216.45825333,0
+ELTK.US,D,20210219,000000,5.91021,6.15046,5.70032,5.92943,76371.799525406,0
+ELTK.US,D,20210222,000000,5.7797,5.91021,5.41048,5.41048,65614.357997574,0
+ELTK.US,D,20210223,000000,5.15101,5.15101,5.0453,5.15101,59240.849644124,0
+ELTK.US,D,20210224,000000,5.15101,5.60259,5.00686,5.5258,27283.818616728,0
+ELTK.US,D,20210225,000000,5.46814,5.95826,5.1414,5.66995,186859.81862244,0
+ELTK.US,D,20210226,000000,5.64112,6.21773,5.40087,5.57385,140510.62530336,0
+ELTK.US,D,20210301,000000,5.70839,5.88301,5.25672,5.51619,29968.49642112,0
+ELTK.US,D,20210302,000000,5.51619,5.65073,5.19906,5.20867,24943.57040662,0
+ELTK.US,D,20210303,000000,5.23462,5.37204,5.23462,5.28555,12844.830549386,0
+ELTK.US,D,20210304,000000,5.21828,5.21828,4.83388,4.92037,35325.365156395,0
+ELTK.US,D,20210305,000000,5.05491,5.08374,4.82705,5.07413,37422.119333081,0
+ELTK.US,D,20210308,000000,5.22789,5.36243,4.92998,5.16062,45094.262531446,0
+ELTK.US,D,20210309,000000,5.16062,5.43931,5.06452,5.27594,17640.830549557,0
+ELTK.US,D,20210310,000000,5.36243,5.49649,5.25672,5.42009,6114.4057281424,0
+ELTK.US,D,20210311,000000,5.48736,5.50649,5.2375,5.38165,9755.36992875,0
+ELTK.US,D,20210312,000000,5.32399,5.34273,5.19906,5.19906,9343.3031029596,0
+ELTK.US,D,20210315,000000,5.34321,5.46814,5.28555,5.28555,7528.544153014,0
+ELTK.US,D,20210316,000000,5.37204,5.47775,5.13179,5.22789,8887.5322198884,0
+ELTK.US,D,20210317,000000,5.32255,5.37204,5.10296,5.37204,8255.9045349016,0
+ELTK.US,D,20210318,000000,5.37204,5.46814,5.29516,5.31438,7253.8329358204,0
+ELTK.US,D,20210319,000000,5.41048,5.5258,5.37685,5.38165,10454.634845243,0
+ELTK.US,D,20210322,000000,5.46814,5.56617,5.30477,5.49697,20439.971361113,0
+ELTK.US,D,20210323,000000,5.57385,5.60268,5.19906,5.30477,173797.50835944,0
+ELTK.US,D,20210324,000000,5.718,5.80728,5.47775,5.66034,97298.758953362,0
+ELTK.US,D,20210325,000000,5.67956,6.03504,5.66995,5.68917,95976.190934222,0
+ELTK.US,D,20210326,000000,5.68917,5.79489,5.48736,5.718,24114.233891078,0
+ELTK.US,D,20210329,000000,5.74683,6.03514,5.60605,5.89099,44932.973748624,0
+ELTK.US,D,20210330,000000,5.9006,6.32344,5.64112,6.13124,45660.334130512,0
+ELTK.US,D,20210331,000000,6.03735,6.14085,5.86216,5.96787,13907.255370426,0
+ELTK.US,D,20210401,000000,5.97748,5.97748,5.73924,5.92943,14219.427208146,0
+ELTK.US,D,20210405,000000,5.86216,6.00631,5.80027,5.88138,20254.749404066,0
+ELTK.US,D,20210406,000000,5.88138,6.01592,5.81045,5.91982,8767.8663487624,0
+ELTK.US,D,20210407,000000,5.87763,6.00621,5.81603,5.90886,7473.3937950168,0
+ELTK.US,D,20210408,000000,5.91021,5.95826,5.83333,5.90636,7204.9260145776,0
+ELTK.US,D,20210409,000000,5.89099,6.08319,5.86216,6.00631,12558.673031476,0
+ELTK.US,D,20210412,000000,6.10241,6.20812,5.91021,6.00631,15948.859189115,0
+ELTK.US,D,20210413,000000,5.93904,5.93904,5.5258,5.70839,19786.491647486,0
+ELTK.US,D,20210414,000000,5.84294,6.01592,5.59307,5.75644,8121.670644682,0
+ELTK.US,D,20210415,000000,5.72761,5.76606,5.4297,5.50178,16710.558473152,0
+ELTK.US,D,20210416,000000,5.47775,5.47775,5.21828,5.46814,32001.77565747,0
+ELTK.US,D,20210419,000000,5.36243,5.43931,5.31438,5.38165,6106.0811458032,0
+ELTK.US,D,20210420,000000,5.28555,5.38175,5.28555,5.28555,4609.737470332,0
+ELTK.US,D,20210421,000000,5.3336,5.44892,5.28555,5.40087,5727.3126493696,0
+ELTK.US,D,20210422,000000,5.61076,5.61076,5.21828,5.56424,15742.82577622,0
+ELTK.US,D,20210423,000000,5.56424,5.56424,5.3336,5.35282,6946.8639620624,0
+ELTK.US,D,20210426,000000,5.34321,5.718,5.28555,5.54502,3041.5942721852,0
+ELTK.US,D,20210427,000000,5.61229,5.66025,5.45853,5.53541,3588.9355609876,0
+ELTK.US,D,20210428,000000,5.57385,5.57385,5.44892,5.44892,12931.198091155,0
+ELTK.US,D,20210429,000000,5.57385,5.57385,5.51619,5.57385,3503.6085920108,0
+ELTK.US,D,20210430,000000,5.57385,5.57385,5.47554,5.56424,2060.334128952,0
+ELTK.US,D,20210503,000000,5.46814,5.55713,5.4297,5.55463,6127.9331744436,0
+ELTK.US,D,20210504,000000,5.47775,5.64112,5.47775,5.54502,9327.6945110736,0
+ELTK.US,D,20210505,000000,5.47775,6.19851,5.44892,5.76606,137550.19570898,0
+ELTK.US,D,20210506,000000,5.79489,7.61119,5.64112,6.65979,1702061.7948103,0
+ELTK.US,D,20210507,000000,6.59252,6.99615,6.40993,6.96732,88907.579955448,0
+ELTK.US,D,20210510,000000,6.88083,8.45688,6.03514,6.29461,1187047.9809494,0
+ELTK.US,D,20210511,000000,5.76606,6.1766,5.69878,5.95826,105385.0501231,0
+ELTK.US,D,20210512,000000,5.83333,5.9054,5.57385,5.63151,61028.553701468,0
+ELTK.US,D,20210513,000000,5.63517,5.83333,4.91076,4.91076,211549.48926771,0
+ELTK.US,D,20210514,000000,4.99725,6.02553,4.99725,5.1462,384464.5918992,0
+ELTK.US,D,20210517,000000,5.10296,5.36243,4.92037,5.07413,84864.954656974,0
+ELTK.US,D,20210518,000000,5.07413,5.26633,4.97803,5.01656,93892.964203837,0
+ELTK.US,D,20210519,000000,5.01647,5.42009,4.95237,5.17984,260841.4224437,0
+ELTK.US,D,20210520,000000,5.20867,5.49697,4.92998,5.27594,439900.06684152,0
+ELTK.US,D,20210521,000000,5.31438,5.47775,5.27594,5.42009,48387.675419392,0
+ELTK.US,D,20210524,000000,5.41048,5.43931,5.28555,5.43931,44093.231505158,0
+ELTK.US,D,20210525,000000,5.28555,5.81699,5.28555,5.51619,312163.51313766,0
+ELTK.US,D,20210526,000000,5.36061,5.62017,5.36061,5.50658,33699.990454666,0
+ELTK.US,D,20210527,000000,5.5011,5.69878,5.48736,5.48736,38333.661099224,0
+ELTK.US,D,20210528,000000,5.50658,5.92933,5.44316,5.75644,310769.14559584,0
+ELTK.US,D,20210601,000000,5.76606,5.85255,5.68917,5.78528,58967.178999723,0
+ELTK.US,D,20210602,000000,5.86216,5.86216,5.69888,5.81411,35847.73269818,0
+ELTK.US,D,20210603,000000,5.718,6.29461,5.63161,5.87177,240224.55370788,0
+ELTK.US,D,20210604,000000,5.94865,6.1889,5.83333,6.02553,93374.758953222,0
+ELTK.US,D,20210607,000000,5.96787,6.08319,5.85255,6.02553,33978.86396303,0
+ELTK.US,D,20210608,000000,6.00631,6.11087,5.90377,5.98709,53144.133653453,0
+ELTK.US,D,20210609,000000,5.95826,6.01592,5.79489,5.79489,37975.704058638,0
+ELTK.US,D,20210610,000000,5.9006,6.13114,5.70849,5.95826,24170.424821867,0
+ELTK.US,D,20210611,000000,5.81507,5.91021,5.81507,5.87177,7752.26730338,0
+ELTK.US,D,20210614,000000,5.91021,5.94865,5.86216,5.91021,5636.7828164308,0
+ELTK.US,D,20210615,000000,5.86216,5.97748,5.72761,5.77567,69471.761339001,0
+ELTK.US,D,20210616,000000,5.70839,5.85264,5.70839,5.77567,14869.785203396,0
+ELTK.US,D,20210617,000000,5.73722,5.85255,5.73722,5.75644,3956.2577567048,0
+ELTK.US,D,20210618,000000,5.718,5.77567,5.71339,5.73242,9567.0262533256,0
+ELTK.US,D,20210621,000000,5.72761,5.78268,5.66995,5.67351,20575.245824125,0
+ELTK.US,D,20210622,000000,5.66995,5.66995,5.54502,5.6219,21035.178998366,0
+ELTK.US,D,20210623,000000,5.6219,5.81411,5.59307,5.59307,14143.465394301,0
+ELTK.US,D,20210624,000000,5.72761,5.75644,5.6219,5.69878,4328.782816384,0
+ELTK.US,D,20210625,000000,5.68917,5.73722,5.68917,5.69878,2194.5680191716,0
+ELTK.US,D,20210628,000000,5.68917,5.69292,5.58346,5.66034,12601.336515964,0
+ELTK.US,D,20210629,000000,5.65073,5.88138,5.54618,5.67956,75263.5895015,0
+ELTK.US,D,20210630,000000,5.70839,5.88138,5.69878,5.88138,25939.398568947,0
+ELTK.US,D,20210701,000000,5.81411,5.86216,5.72761,5.72761,12862.520286856,0
+ELTK.US,D,20210702,000000,5.84294,6.52525,5.75058,6.26578,578807.16947178,0
+ELTK.US,D,20210706,000000,6.34266,7.01537,6.30422,6.65979,449847.94273686,0
+ELTK.US,D,20210707,000000,6.70784,6.90543,6.30432,6.48681,62931.761338767,0
+ELTK.US,D,20210708,000000,6.24656,6.89524,6.15046,6.68862,195453.90931487,0
+ELTK.US,D,20210709,000000,6.65018,6.65018,6.36188,6.45798,16272.477327551,0
+ELTK.US,D,20210712,000000,6.45798,6.90005,6.43876,6.7655,130036.21957506,0
+ELTK.US,D,20210713,000000,6.77511,7.01537,6.54543,6.79433,160199.30310836,0
+ELTK.US,D,20210714,000000,6.82317,7.06342,6.70784,6.90966,111849.08830949,0
+ELTK.US,D,20210715,000000,6.89044,6.90966,6.43876,6.49642,62911.990455712,0
+ELTK.US,D,20210716,000000,6.43876,6.43876,6.19851,6.19851,21258.902148732,0
+ELTK.US,D,20210719,000000,6.08319,6.15046,5.95826,6.00631,77081.470169822,0
+ELTK.US,D,20210720,000000,6.07358,6.33305,6.05445,6.1889,32053.80429709,0
+ELTK.US,D,20210721,000000,6.21773,6.42569,6.16007,6.3811,13883.322196201,0
+ELTK.US,D,20210722,000000,6.25617,6.8865,6.16007,6.68862,181843.21719028,0
+ELTK.US,D,20210723,000000,6.73667,6.73667,6.40032,6.40032,37691.627686313,0
+ELTK.US,D,20210726,000000,6.4772,6.52525,6.26588,6.44837,17002.959427816,0
+ELTK.US,D,20210727,000000,6.285,6.42146,6.08319,6.24656,36954.902149294,0
+ELTK.US,D,20210728,000000,6.285,6.39071,6.17929,6.29461,90875.303105877,0
+ELTK.US,D,20210729,000000,6.30422,6.5733,6.30422,6.37149,56502.062054528,0
+ELTK.US,D,20210730,000000,6.34266,6.44828,6.25627,6.40022,14060.219570909,0
+ELTK.US,D,20210802,000000,6.3811,6.72706,6.3811,6.59252,63826.653940231,0
+ELTK.US,D,20210803,000000,6.58311,6.59252,6.46759,6.53486,11022.787589893,0
+ELTK.US,D,20210804,000000,6.53486,6.8986,6.42723,6.7655,46122.348450338,0
+ELTK.US,D,20210805,000000,6.79433,6.89044,6.54447,6.62135,74864.009549218,0
+ELTK.US,D,20210806,000000,6.64057,6.65086,6.37159,6.43876,14811.513127022,0
+ELTK.US,D,20210809,000000,6.60213,6.69814,6.54447,6.64057,16193.393795329,0
+ELTK.US,D,20210810,000000,6.64057,6.77511,6.42915,6.43876,27564.773270676,0
+ELTK.US,D,20210811,000000,6.43876,6.50815,6.22734,6.27539,26709.422435323,0
+ELTK.US,D,20210812,000000,6.21773,6.39071,6.21773,6.39071,5740.8400956708,0
+ELTK.US,D,20210813,000000,6.29461,6.38591,6.18217,6.31383,10674.195704439,0
+ELTK.US,D,20210816,000000,6.24656,6.24656,5.91021,6.02553,25030.978521182,0
+ELTK.US,D,20210817,000000,5.92943,6.02072,5.47775,5.65073,29661.527447362,0
+ELTK.US,D,20210818,000000,6.21773,6.24656,5.718,5.91021,198359.18855125,0
+ELTK.US,D,20210819,000000,5.97748,6.08799,5.70839,5.70839,36360.735084833,0
+ELTK.US,D,20210820,000000,5.70839,6.00621,5.69878,5.94865,27828.038187153,0
+ELTK.US,D,20210823,000000,5.9006,6.02553,5.82381,5.89099,7798.0525062456,0
+ELTK.US,D,20210824,000000,5.92943,6.1889,5.91982,6.06397,27021.594273043,0
+ELTK.US,D,20210825,000000,5.98718,6.17775,5.98718,6.17775,1113.412887868,0
+ELTK.US,D,20210826,000000,6.0928,6.0928,5.97152,6.01592,5185.1742245292,0
+ELTK.US,D,20210827,000000,6.00631,6.52525,5.82372,6.13124,199969.99523389,0
+ELTK.US,D,20210830,000000,6.21773,6.65979,6.15046,6.41954,167025.4606265,0
+ELTK.US,D,20210831,000000,6.34266,6.88083,6.32344,6.63096,180659.04535253,0
+ELTK.US,D,20210901,000000,6.61174,6.77511,6.53381,6.53486,32656.295943889,0
+ELTK.US,D,20210902,000000,6.52525,6.71745,6.48777,6.54447,12830.262530292,0
+ELTK.US,D,20210903,000000,6.56369,6.5733,6.34266,6.36188,12431.723150803,0
+ELTK.US,D,20210907,000000,6.42915,6.52093,6.19851,6.21773,33464.821003584,0
+ELTK.US,D,20210908,000000,6.15046,6.39071,5.93567,6.08319,12502.482100686,0
+ELTK.US,D,20210909,000000,6.10241,6.22734,5.84294,6.05436,24835.350836211,0
+ELTK.US,D,20210910,000000,6.0928,6.15786,5.93904,5.96787,7095.6658713756,0
+ELTK.US,D,20210913,000000,5.95826,6.05436,5.91021,5.9967,12033.183771314,0
+ELTK.US,D,20210914,000000,6.05436,6.05436,5.92952,6.00631,6727.303102866,0
+ELTK.US,D,20210915,000000,6.11682,6.11682,5.84294,5.91021,14556.572792884,0
+ELTK.US,D,20210916,000000,5.89099,6.06397,5.79489,5.84294,6093.5942722944,0
+ELTK.US,D,20210917,000000,5.83333,5.94865,5.76606,5.8045,16334.911695095,0
+ELTK.US,D,20210920,000000,5.6219,5.69878,5.38165,5.40087,34154.720764945,0
+ELTK.US,D,20210921,000000,5.40087,5.61229,5.38165,5.47775,13663.761337004,0
+ELTK.US,D,20210922,000000,5.64497,5.64497,5.48736,5.57385,6393.2792365056,0
+ELTK.US,D,20210923,000000,5.66034,5.82093,5.49707,5.8045,28351.44630173,0
+ELTK.US,D,20210924,000000,5.77567,5.95826,5.6219,5.67956,30258.8162302,0
+ELTK.US,D,20210927,000000,5.63151,5.78633,5.6219,5.6219,11989.479714033,0
+ELTK.US,D,20210928,000000,5.57385,5.8069,5.57385,5.67966,27310.87350933,0
+ELTK.US,D,20210929,000000,5.67956,5.67956,5.57385,5.66034,18939.465394472,0
+ELTK.US,D,20210930,000000,5.69878,5.72761,5.50677,5.55463,15825.031026819,0
+ELTK.US,D,20211001,000000,5.55473,5.70839,5.55463,5.6219,5937.5083534344,0
+ELTK.US,D,20211004,000000,5.6219,5.6219,5.53551,5.57385,6120.6491648968,0
+ELTK.US,D,20211005,000000,5.55463,5.55463,5.47785,5.50658,8939.5608595084,0
+ELTK.US,D,20211006,000000,5.5258,5.5258,5.44892,5.44892,11952.019093506,0
+ELTK.US,D,20211007,000000,5.47775,5.50649,5.38165,5.43412,30891.484487979,0
+ELTK.US,D,20211008,000000,5.59307,5.63151,5.51619,5.55463,2854.2911695532,0
+ELTK.US,D,20211011,000000,5.48736,5.5258,5.24711,5.40087,11199.684964601,0
+ELTK.US,D,20211012,000000,5.35282,5.40087,5.28555,5.28565,10780.334129264,0
+ELTK.US,D,20211013,000000,5.30477,5.50927,5.30477,5.4297,17159.045346676,0
+ELTK.US,D,20211014,000000,5.44892,5.49284,5.38165,5.46814,5310.0429596172,0
+ELTK.US,D,20211015,000000,5.46814,5.46814,5.27575,5.41048,7994.7207640092,0
+ELTK.US,D,20211018,000000,5.43931,5.4395,5.40087,5.40087,1606.6443914656,0
+ELTK.US,D,20211019,000000,5.42009,5.53541,5.38165,5.41048,52455.274464884,0
+ELTK.US,D,20211020,000000,5.48736,5.48736,5.38165,5.38184,4553.5465395424,0
+ELTK.US,D,20211021,000000,5.39203,5.51619,5.35282,5.47151,22181.890215591,0
+ELTK.US,D,20211022,000000,5.39213,5.5258,5.28555,5.28555,20728.210024608,0
+ELTK.US,D,20211025,000000,5.37204,5.45776,5.28555,5.31438,13889.565632955,0
+ELTK.US,D,20211026,000000,5.28555,5.29727,5.24711,5.24711,8743.9331745372,0
+ELTK.US,D,20211027,000000,5.18945,5.38165,5.03569,5.11257,13494.147971843,0
+ELTK.US,D,20211028,000000,5.15101,5.41048,5.15101,5.18945,16848.954654541,0
+ELTK.US,D,20211029,000000,5.05491,5.24932,5.05491,5.24932,4774.1479715312,0
+ELTK.US,D,20211101,000000,5.3336,5.42961,5.30006,5.33504,10908.324582729,0
+ELTK.US,D,20211102,000000,5.42009,5.53541,5.30477,5.40087,19087.226730993,0
+ELTK.US,D,20211103,000000,5.35705,5.5161,5.35705,5.40087,9920.8210027416,0
+ELTK.US,D,20211104,000000,5.40087,5.62613,5.37204,5.57385,41490.758951365,0
+ELTK.US,D,20211105,000000,5.39712,5.45411,5.37204,5.38165,7926.0429597108,0
+ELTK.US,D,20211108,000000,5.4297,5.4297,5.37204,5.40568,6624.2863964184,0
+ELTK.US,D,20211109,000000,5.5086,5.5086,5.25019,5.36253,6018.6730312416,0
+ELTK.US,D,20211110,000000,5.28555,5.38646,5.28555,5.38646,2643.054892696,0
+ELTK.US,D,20211111,000000,5.30477,5.30477,5.30477,5.30477,1302.7971360848,0
+ELTK.US,D,20211112,000000,5.24154,5.28555,5.2375,5.28545,4789.7565634172,0
+ELTK.US,D,20211115,000000,5.2375,5.43922,5.235,5.38165,15690.7971366,0
+ELTK.US,D,20211116,000000,5.38665,5.47766,5.34744,5.38165,9234.0429597576,0
+ELTK.US,D,20211117,000000,5.22789,5.22789,4.43986,4.68011,77600.71599323,0
+ELTK.US,D,20211118,000000,4.70894,4.74402,4.52405,4.65128,14304.754177123,0
+ELTK.US,D,20211119,000000,4.6705,4.6705,4.52635,4.5744,3887.5799524064,0
+ELTK.US,D,20211122,000000,4.65128,4.66897,4.53596,4.54557,5531.6849643984,0
+ELTK.US,D,20211123,000000,4.63206,4.63206,4.30052,4.38211,13071.675418129,0
+ELTK.US,D,20211124,000000,4.34126,4.37663,4.34126,4.37663,992.7064439496,0
+ELTK.US,D,20211126,000000,4.22854,4.32445,4.22854,4.32445,1696.133651612,0
+ELTK.US,D,20211129,000000,4.32454,4.40382,4.22844,4.26688,10147.665871485,0
+ELTK.US,D,20211130,000000,4.23805,4.31916,4.20922,4.30532,3851.1599046724,0
+ELTK.US,D,20211201,000000,4.30532,4.36298,4.30532,4.30647,7804.295943,0
+ELTK.US,D,20211202,000000,4.23805,4.30532,4.23805,4.26688,702.38663487,0
+ELTK.US,D,20211203,000000,4.26688,4.2861,4.04585,4.16597,7627.398568292,0
+ELTK.US,D,20211206,000000,4.15156,4.15156,4.04585,4.13234,5391.2076374244,0
+ELTK.US,D,20211207,000000,4.126,4.23805,4.0964,4.23805,6047.8090694288,0
+ELTK.US,D,20211208,000000,4.286,4.61284,4.23805,4.41103,143241.08831061,0
+ELTK.US,D,20211209,000000,4.41103,4.41103,4.26688,4.40142,12818.816229576,0
+ELTK.US,D,20211210,000000,4.39662,4.39662,4.23805,4.2861,4102.9785204332,0
+ELTK.US,D,20211213,000000,4.19,4.29571,4.17991,4.19,7615.9522675756,0
+ELTK.US,D,20211214,000000,4.18039,4.18039,4.08439,4.16117,6115.4463009348,0
+ELTK.US,D,20211215,000000,4.20922,4.20922,4.03624,4.07458,4211.1980908428,0
+ELTK.US,D,20211216,000000,4.04585,4.28533,4.03624,4.03624,9293.3556089244,0
+ELTK.US,D,20211217,000000,4.03624,4.03624,3.84413,3.97858,20369.21241123,0
+ELTK.US,D,20211220,000000,3.89209,3.97867,3.78638,3.78638,13196.544153217,0
+ELTK.US,D,20211221,000000,3.83452,4.01702,3.78638,3.85365,11801.136038608,0
+ELTK.US,D,20211222,000000,3.92092,3.92092,3.67106,3.82482,25694.863962733,0
+ELTK.US,D,20211223,000000,3.9017,3.93053,3.83923,3.89209,3681.5465395112,0
+ELTK.US,D,20211227,000000,3.91131,3.91131,3.72872,3.85365,14280.821002898,0
+ELTK.US,D,20211228,000000,3.85365,3.85365,3.7095,3.77677,6311.073985906,0
+ELTK.US,D,20211229,000000,3.7095,3.71911,3.56534,3.56534,15582.57756619,0
+ELTK.US,D,20211230,000000,3.38275,3.69989,3.38275,3.61339,54096.257758499,0
+ELTK.US,D,20211231,000000,3.51729,3.6133,3.51729,3.57495,12683.541766564,0
+ELTK.US,D,20220103,000000,3.84404,3.98819,3.75755,3.9632,38468.935562236,0
+ELTK.US,D,20220104,000000,3.94975,3.94975,3.84404,3.84404,10679.398568401,0
+ELTK.US,D,20220105,000000,3.84404,3.93053,3.84404,3.93053,13891.64677854,0
+ELTK.US,D,20220106,000000,3.93053,3.98809,3.84404,3.94014,6006.1861577328,0
+ELTK.US,D,20220107,000000,3.93053,3.93053,3.77677,3.91131,12213.202864399,0
+ELTK.US,D,20220110,000000,3.85365,3.88248,3.8056,3.83433,9028.0095468624,0
+ELTK.US,D,20220111,000000,3.84404,3.94014,3.84404,3.93053,5541.05011953,0
+ELTK.US,D,20220112,000000,3.81521,3.89209,3.80569,3.86326,3686.7494034732,0
+ELTK.US,D,20220113,000000,3.89209,3.89209,3.74794,3.79599,7892.744630354,0
+ELTK.US,D,20220114,000000,3.74794,3.78638,3.65799,3.75437,5851.1408116652,0
+ELTK.US,D,20220118,000000,3.69989,3.76716,3.68547,3.69028,4604.53460637,0
+ELTK.US,D,20220119,000000,3.65183,3.69989,3.623,3.67106,5644.0668259776,0
+ELTK.US,D,20220120,000000,3.623,3.75755,3.623,3.75755,6969.7565634952,0
+ELTK.US,D,20220121,000000,3.74794,3.74794,3.623,3.66269,1926.1002387324,0
+ELTK.US,D,20220124,000000,3.623,3.623,3.47885,3.5269,18171.522673681,0
+ELTK.US,D,20220125,000000,3.50768,3.60859,3.45963,3.51729,6167.4749405548,0
+ELTK.US,D,20220126,000000,3.51729,3.54612,3.50768,3.51729,1783.5417661736,0
+ELTK.US,D,20220127,000000,3.58456,3.58456,3.49807,3.54612,8270.4725539952,0
+ELTK.US,D,20220128,000000,3.51729,3.57495,3.49327,3.57495,7308.9832938176,0
+ELTK.US,D,20220131,000000,3.58456,3.7095,3.57495,3.61339,7368.2959429844,0
+ELTK.US,D,20220201,000000,3.623,3.84404,3.623,3.84404,4450.5298330948,0
+ELTK.US,D,20220202,000000,3.86326,4.04585,3.68067,3.68067,11888.54415317,0
+ELTK.US,D,20220203,000000,3.8056,3.8056,3.66144,3.79599,1740.8782816852,0
+ELTK.US,D,20220204,000000,3.73833,3.73833,3.73833,3.73833,496.3532219748,0
+ELTK.US,D,20220207,000000,3.87287,3.95455,3.71738,3.88248,16387.980907508,0
+ELTK.US,D,20220208,000000,3.95369,3.95936,3.94975,3.95936,2515.0644392308,0
+ELTK.US,D,20220209,000000,3.9017,4.03624,3.88248,3.98819,3244.5059667032,0
+ELTK.US,D,20220210,000000,3.77677,3.96897,3.77677,3.96897,2432.8591886312,0
+ELTK.US,D,20220211,000000,3.95936,3.97858,3.95936,3.97858,549.4224343872,0
+ELTK.US,D,20220214,000000,3.69989,3.92092,3.69989,3.76716,4130.0334130356,0
+ELTK.US,D,20220215,000000,3.82482,3.86806,3.65183,3.65183,13952.000000499,0
+ELTK.US,D,20220216,000000,3.69028,3.84404,3.57495,3.60378,11225.699284411,0
+ELTK.US,D,20220217,000000,3.65183,3.65183,3.55573,3.65183,6979.1217186268,0
+ELTK.US,D,20220218,000000,3.56534,3.7143,3.55573,3.7095,4163.3317423924,0
+ELTK.US,D,20220222,000000,3.60378,3.60378,3.55573,3.56534,19921.766110498,0
+ELTK.US,D,20220223,000000,3.69277,3.69277,3.55573,3.57265,1688.8496420652,0
+ELTK.US,D,20220224,000000,3.51729,3.63261,3.46924,3.51729,7849.0405730732,0
+ELTK.US,D,20220225,000000,3.51729,3.5269,3.51729,3.51729,1176.8878282044,0
+ELTK.US,D,20220228,000000,3.51729,3.98819,3.51729,3.84404,34527.245824624,0
+ELTK.US,D,20220301,000000,3.702,3.702,3.66144,3.68067,4954.1670646164,0
+ELTK.US,D,20220302,000000,3.65183,3.69508,3.65183,3.65183,6282.9785205112,0
+ELTK.US,D,20220303,000000,3.60378,3.623,3.45963,3.45963,9757.4510743348,0
+ELTK.US,D,20220304,000000,3.61926,3.61926,3.45963,3.54612,4662.8066827444,0
+ELTK.US,D,20220307,000000,3.50768,3.50768,3.38275,3.47885,12944.725537456,0
+ELTK.US,D,20220308,000000,3.38275,3.48846,3.38275,3.40197,4057.1933175676,0
+ELTK.US,D,20220309,000000,3.65183,3.69018,3.48846,3.60378,28524.181385269,0
+ELTK.US,D,20220310,000000,3.58822,3.60378,3.46924,3.59408,16404.630072186,0
+ELTK.US,D,20220311,000000,3.55093,3.71911,3.48846,3.59417,18910.329356285,0
+ELTK.US,D,20220314,000000,3.7095,3.7095,3.56313,3.61339,9500.429594612,0
+ELTK.US,D,20220315,000000,3.65183,3.66144,3.5269,3.59417,10980.124105405,0
+ELTK.US,D,20220316,000000,3.54612,3.69028,3.54612,3.62493,9317.2887831496,0
+ELTK.US,D,20220317,000000,3.64222,3.73294,3.58456,3.64703,9413.0214800504,0
+ELTK.US,D,20220318,000000,3.68067,3.68067,3.64222,3.64222,938.5966587448,0
+ELTK.US,D,20220321,000000,3.72612,3.76716,3.6674,3.75755,6406.8066828068,0
+ELTK.US,D,20220322,000000,3.8056,3.93053,3.77677,3.92092,25519.007160818,0
+ELTK.US,D,20220323,000000,4.16117,4.50713,3.97858,4.04104,121143.48449121,0
+ELTK.US,D,20220324,000000,4.2861,4.2885,4.09486,4.18039,10501.460620901,0
+ELTK.US,D,20220325,000000,4.13897,4.13897,3.95936,4.00741,9986.3770886628,0
+ELTK.US,D,20220328,000000,4.03633,4.0939,3.76716,3.9978,23462.835323035,0
+ELTK.US,D,20220329,000000,4.05546,4.07468,3.96897,3.99789,2076.9832936304,0
+ELTK.US,D,20220330,000000,3.98819,3.98819,3.79599,3.94014,2891.7517900796,0
+ELTK.US,D,20220331,000000,3.9114,4.03624,3.89209,3.92092,7867.7708833364,0
+ELTK.US,D,20220401,000000,3.92582,3.97858,3.89209,3.94975,9168.4868738364,0
+ELTK.US,D,20220404,000000,4.01702,4.08362,3.95974,4.02182,38219.19809206,0
+ELTK.US,D,20220405,000000,4.02951,4.08429,4.02663,4.05065,3164.3818616884,0
+ELTK.US,D,20220406,000000,4.00741,4.08362,3.96801,3.98819,6063.4176613148,0
+ELTK.US,D,20220407,000000,3.98819,4.19769,3.98819,4.06334,6293.3842484352,0
+ELTK.US,D,20220408,000000,4.03143,4.12186,4.00597,4.00597,3413.078759072,0
+ELTK.US,D,20220411,000000,4.01702,4.08429,3.9978,3.9978,1519.236276904,0
+ELTK.US,D,20220412,000000,3.95936,4.00741,3.88248,3.94975,7971.8281625764,0
+ELTK.US,D,20220413,000000,3.97858,4.05065,3.91679,3.95455,13254.816229591,0
+ELTK.US,D,20220414,000000,3.98819,4.02663,3.96474,3.96474,1994.7780430308,0
+ELTK.US,D,20220418,000000,4.02663,4.02663,4.00952,4.00952,658.6825775892,0
+ELTK.US,D,20220419,000000,3.99501,3.99501,3.95936,3.95936,1797.0692124748,0
+ELTK.US,D,20220420,000000,3.94917,3.94975,3.89209,3.89209,1755.4463007788,0
+ELTK.US,D,20220421,000000,3.92092,3.92092,3.92092,3.92092,480.7446300888,0
+ELTK.US,D,20220422,000000,3.98723,3.98723,3.9214,3.9214,2421.4128879148,0
+ELTK.US,D,20220425,000000,3.88248,4.09015,3.85365,3.98819,4055.1121719828,0
+ELTK.US,D,20220426,000000,4.13234,4.13234,4.10341,4.10341,802.2816229404,0
+ELTK.US,D,20220427,000000,4.0939,4.0987,3.94014,3.94014,2624.3245824328,0
+ELTK.US,D,20220428,000000,4.07468,4.10995,3.97858,3.97858,1146.7112172248,0
+ELTK.US,D,20220502,000000,3.9017,4.03797,3.87287,3.87287,2114.4439141568,0
+ELTK.US,D,20220503,000000,4.11466,4.11466,3.86412,3.86412,1235.1599045788,0
+ELTK.US,D,20220504,000000,3.95071,4.10351,3.87296,3.89209,1119.6563246224,0
+ELTK.US,D,20220505,000000,3.94975,4.10351,3.78638,3.81992,5280.90692143,0
+ELTK.US,D,20220506,000000,3.89209,3.90122,3.60378,3.84404,6340.2100240932,0
+ELTK.US,D,20220509,000000,3.623,3.82309,3.60378,3.60378,10049.852028999,0
+ELTK.US,D,20220510,000000,3.65664,3.65664,3.65664,3.65664,597.2887828376,0
+ELTK.US,D,20220511,000000,3.82482,3.82482,3.623,3.623,2836.6014320824,0
+ELTK.US,D,20220512,000000,3.47885,3.67106,3.47885,3.623,2733.5847256348,0
+ELTK.US,D,20220513,000000,3.72872,3.73833,3.65183,3.68067,2274.6921241864,0
+ELTK.US,D,20220516,000000,3.69028,3.69989,3.60378,3.60378,2228.9069213208,0
+ELTK.US,D,20220517,000000,3.60378,3.73833,3.60378,3.73285,3964.582339044,0
+ELTK.US,D,20220518,000000,4.03624,4.17078,3.89209,3.95936,122438.99761775,0
+ELTK.US,D,20220519,000000,3.96849,4.01702,3.9017,3.90179,9366.1957043924,0
+ELTK.US,D,20220520,000000,4.07458,4.07458,3.9017,4.02663,5492.1431982872,0
+ELTK.US,D,20220523,000000,4.03624,4.03624,3.95936,4.02663,21484.706444683,0
+ELTK.US,D,20220524,000000,4.03624,4.03624,3.93053,3.98723,7345.4033415516,0
+ELTK.US,D,20220525,000000,3.97829,4.03624,3.95936,3.99837,21397.298330121,0
+ELTK.US,D,20220526,000000,3.94014,4.08429,3.94014,3.99789,14596.114558995,0
+ELTK.US,D,20220527,000000,3.97858,4.11312,3.9657,4.05546,17880.162291809,0
+ELTK.US,D,20220531,000000,4.05546,4.11312,3.97858,4.03624,26733.355609548,0
+ELTK.US,D,20220601,000000,4.03624,4.03624,3.95936,3.95936,5081.1169452892,0
+ELTK.US,D,20220602,000000,3.94014,4.03624,3.94014,3.9978,2019.7517900484,0
+ELTK.US,D,20220603,000000,3.98819,4.00337,3.93053,3.94975,2469.2792363652,0
+ELTK.US,D,20220606,000000,3.95446,3.95446,3.94004,3.94014,2171.6754177388,0
+ELTK.US,D,20220607,000000,3.89689,3.91131,3.89689,3.91131,833.4988067124,0
+ELTK.US,D,20220608,000000,3.86326,3.95359,3.85365,3.95359,11026.949881063,0
+ELTK.US,D,20220609,000000,3.89324,3.94014,3.80252,3.92092,3482.7971361628,0
+ELTK.US,D,20220610,000000,3.89218,4.04258,3.83443,4.04258,3901.1073987076,0
+ELTK.US,D,20220613,000000,3.98819,3.98819,3.74803,3.86326,6107.1217185956,0
+ELTK.US,D,20220614,000000,3.84404,3.84625,3.84404,3.84625,1855.3412888492,0
+ELTK.US,D,20220615,000000,3.84404,3.89209,3.73833,3.74755,14426.501193834,0
+ELTK.US,D,20220616,000000,3.69989,3.70315,3.63742,3.64232,2309.0310263356,0
+ELTK.US,D,20220617,000000,3.68067,3.68067,3.68067,3.68067,274.7112171936,0
+ELTK.US,D,20220621,000000,3.73833,3.73833,3.73833,3.73833,810.6062052796,0
+ELTK.US,D,20220622,000000,3.61339,3.74794,3.61339,3.74794,2326.7207638064,0
+ELTK.US,D,20220623,000000,3.623,3.74794,3.60378,3.74794,3399.5513127708,0
+ELTK.US,D,20220624,000000,3.76716,3.76716,3.72651,3.72651,631.6276849868,0
+ELTK.US,D,20220627,000000,3.68547,3.68547,3.61349,3.62291,3192.4773270832,0
+ELTK.US,D,20220628,000000,3.73833,3.74505,3.67586,3.67586,868.878281654,0
+ELTK.US,D,20220630,000000,3.623,3.623,3.61339,3.61339,1612.88782822,0
+ELTK.US,D,20220701,000000,3.60378,3.73833,3.60378,3.73833,279.9140811556,0
+ELTK.US,D,20220705,000000,3.61339,3.66144,3.61339,3.66144,644.1145584956,0
+ELTK.US,D,20220706,000000,3.61339,3.73833,3.61339,3.65183,5125.8615753624,0
+ELTK.US,D,20220707,000000,3.64588,3.65174,3.623,3.64222,6303.7899763592,0
+ELTK.US,D,20220708,000000,3.64222,3.76706,3.63261,3.76706,19650.176611682,0
+ELTK.US,D,20220711,000000,3.75755,3.76668,3.63261,3.73833,3964.582339044,0
+ELTK.US,D,20220712,000000,3.65183,3.75755,3.65183,3.75755,1893.842482168,0
+ELTK.US,D,20220713,000000,3.66144,3.71911,3.66144,3.69508,837.661097882,0
+ELTK.US,D,20220714,000000,3.69989,3.71661,3.66144,3.70959,2570.214797228,0
+ELTK.US,D,20220715,000000,3.66144,3.67106,3.66144,3.66144,443.2840095624,0
+ELTK.US,D,20220718,000000,3.7095,3.89795,3.69028,3.84404,20471.188544885,0
+ELTK.US,D,20220719,000000,3.84394,4.02663,3.84279,3.91131,17589.84248273,0
+ELTK.US,D,20220720,000000,3.89209,3.98809,3.89209,3.94975,3136.2863962936,0
+ELTK.US,D,20220721,000000,3.95936,4.01692,3.94975,3.94975,12317.260143639,0
+ELTK.US,D,20220722,000000,3.97858,3.97858,3.91131,3.91131,4992.6682579352,0
+ELTK.US,D,20220725,000000,4.00741,4.01702,3.97858,3.98819,1511.9522673572,0
+ELTK.US,D,20220726,000000,4.01692,4.01692,3.94975,3.94975,2504.6587113068,0
+ELTK.US,D,20220727,000000,4.01692,4.23805,4.01692,4.04594,42239.971361893,0
+ELTK.US,D,20220728,000000,4.12273,4.12273,3.98819,3.98819,3015.5799523752,0
+ELTK.US,D,20220729,000000,4.03624,4.08419,3.9978,3.99789,3653.4510741164,0
+ELTK.US,D,20220801,000000,4.0987,4.14195,4.03624,4.13224,3147.73269701,0
+ELTK.US,D,20220802,000000,4.17289,4.18039,4.10351,4.16117,904.2577565956,0
+ELTK.US,D,20220803,000000,4.15636,4.18721,4.04585,4.11514,2827.2362769508,0
+ELTK.US,D,20220804,000000,4.08429,4.16117,4.04104,4.04104,3097.7852029748,0
+ELTK.US,D,20220808,000000,3.98819,4.08429,3.98819,4.08429,1447.4367542284,0
+ELTK.US,D,20220809,000000,4.08439,4.0939,3.92101,4.01692,2782.4916468776,0
+ELTK.US,D,20220810,000000,3.9978,4.15146,3.97858,4.07468,8572.2386637912,0
+ELTK.US,D,20220811,000000,4.0939,4.11168,4.06507,4.10351,1980.2100239372,0
+ELTK.US,D,20220812,000000,4.11312,4.11312,4.11312,4.11312,1549.4128878836,0
+ELTK.US,D,20220815,000000,4.15156,4.30532,4.12273,4.27659,17462.892602057,0
+ELTK.US,D,20220816,000000,4.32454,4.45908,4.28668,4.32464,36146.377089599,0
+ELTK.US,D,20220817,000000,4.32454,4.36298,3.9978,4.06507,34532.448688586,0
+ELTK.US,D,20220818,000000,4.05546,4.22834,4.05546,4.1826,2557.7279237192,0
+ELTK.US,D,20220819,000000,4.27639,4.27639,4.12273,4.15156,2986.443914188,0
+ELTK.US,D,20220823,000000,4.18039,4.26688,4.18039,4.26688,3922.959427348,0
+ELTK.US,D,20220824,000000,4.29571,4.37259,4.2861,4.35337,10234.033413254,0
+ELTK.US,D,20220825,000000,4.40142,4.41103,4.27351,4.32454,14505.584726056,0
+ELTK.US,D,20220826,000000,4.32454,4.32454,3.9017,3.98819,27163.11217281,0
+ELTK.US,D,20220829,000000,3.88248,3.94014,3.77677,3.91131,10103.961814204,0
+ELTK.US,D,20220830,000000,3.83443,3.85845,3.77677,3.84144,5226.7971362252,0
+ELTK.US,D,20220831,000000,3.84884,3.84884,3.78647,3.8104,3651.3699285316,0
+ELTK.US,D,20220901,000000,3.76716,3.88248,3.63261,3.71911,9700.2195707528,0
+ELTK.US,D,20220902,000000,3.7095,3.78638,3.69989,3.69989,6638.854415512,0
+ELTK.US,D,20220906,000000,3.69989,3.74794,3.56534,3.71911,20724.047733438,0
+ELTK.US,D,20220907,000000,3.71911,3.79666,3.60378,3.67106,8703.3508356336,0
+ELTK.US,D,20220908,000000,3.64222,3.69989,3.64222,3.65183,6292.3436756428,0
+ELTK.US,D,20220909,000000,3.66144,3.84404,3.66144,3.69028,1041.6133651924,0
+ELTK.US,D,20220913,000000,3.67106,3.98819,3.66144,3.79599,98506.863965338,0
+ELTK.US,D,20220914,000000,3.83702,3.83702,3.68067,3.7095,26461.766110732,0
+ELTK.US,D,20220915,000000,3.73833,3.73833,3.73833,3.73833,342.3484486996,0
+ELTK.US,D,20220916,000000,3.68067,3.74794,3.68067,3.72872,2083.2267303848,0
+ELTK.US,D,20220919,000000,3.7095,3.7095,3.61339,3.67855,5545.2124106996,0
+ELTK.US,D,20220920,000000,3.74794,3.74794,3.60378,3.69162,3093.6229118052,0
+ELTK.US,D,20220921,000000,3.60378,3.67106,3.60378,3.67106,3808.496420184,0
+ELTK.US,D,20220922,000000,3.69989,3.69989,3.55573,3.55573,6264.248210248,0
+ELTK.US,D,20220923,000000,3.56534,3.61042,3.48846,3.53651,3047.8377089396,0
+ELTK.US,D,20220926,000000,3.55573,3.55573,3.426,3.44522,9920.8210027416,0
+ELTK.US,D,20220927,000000,3.45963,3.45963,3.45963,3.45963,291.360381872,0
+ELTK.US,D,20220928,000000,3.45963,3.50768,3.44041,3.50768,1125.8997613768,0
+ELTK.US,D,20220929,000000,3.51729,3.53229,3.4308,3.47885,3577.4892602712,0
+ELTK.US,D,20220930,000000,3.49798,3.49798,3.42119,3.44743,2928.1718378136,0
+ELTK.US,D,20221003,000000,3.4308,3.45963,3.4308,3.45002,2738.7875895968,0
+ELTK.US,D,20221004,000000,3.44041,3.54132,3.44041,3.54132,1508.83054898,0
+ELTK.US,D,20221005,000000,3.47885,3.48846,3.47885,3.48846,568.1527446504,0
+ELTK.US,D,20221006,000000,3.48846,3.69729,3.48846,3.65885,969.8138425168,0
+ELTK.US,D,20221007,000000,3.47895,3.5764,3.47885,3.5491,3674.2625299644,0
+ELTK.US,D,20221010,000000,3.45963,3.55573,3.45963,3.55573,527.5704057468,0
+ELTK.US,D,20221012,000000,3.55573,3.56534,3.52681,3.56534,1119.6563246224,0
+ELTK.US,D,20221017,000000,3.44041,3.55573,3.44041,3.55573,2774.1670645384,0
+ELTK.US,D,20221018,000000,3.45963,3.54612,3.45963,3.54612,1093.6420048124,0
+ELTK.US,D,20221019,000000,3.45963,3.47299,3.44041,3.44041,2715.894988164,0
+ELTK.US,D,20221020,000000,3.45002,3.45002,3.45002,3.45002,640.9928401184,0
+ELTK.US,D,20221021,000000,3.44041,3.44041,3.4308,3.44041,530.692124124,0
+ELTK.US,D,20221024,000000,3.53526,3.56534,3.4308,3.46924,2101.957040648,0
+ELTK.US,D,20221025,000000,3.51335,3.55573,3.51335,3.5269,1200.8210024296,0
+ELTK.US,D,20221026,000000,3.50288,3.55093,3.44041,3.51729,3788.7255371284,0
+ELTK.US,D,20221027,000000,3.47885,3.5713,3.47885,3.54439,3167.5035800656,0
+ELTK.US,D,20221028,000000,3.56534,3.56534,3.45002,3.55573,667.0071599284,0
+ELTK.US,D,20221031,000000,3.57495,3.57495,3.50288,3.56928,9974.9307879464,0
+ELTK.US,D,20221101,000000,3.58456,3.58456,3.58456,3.58456,442.24343677,0
+ELTK.US,D,20221102,000000,3.45963,3.45963,3.45963,3.45963,311.1312649276,0
+ELTK.US,D,20221103,000000,3.44685,3.45002,3.44685,3.45002,447.446300732,0
+ELTK.US,D,20221104,000000,3.46924,3.54612,3.46924,3.48846,1554.6157518456,0
+ELTK.US,D,20221107,000000,3.54612,3.60378,3.47885,3.47885,988.54415278,0
+ELTK.US,D,20221108,000000,3.47885,3.47885,3.47885,3.47885,676.37231506,0
+ELTK.US,D,20221109,000000,3.47895,3.49971,3.47895,3.49971,478.663484504,0
+ELTK.US,D,20221110,000000,3.49807,3.55093,3.49807,3.54612,858.47255373,0
+ELTK.US,D,20221111,000000,3.55573,3.60378,3.55573,3.60369,2439.1026253856,0
+ELTK.US,D,20221114,000000,3.59408,3.68067,3.50768,3.68067,8984.3054895816,0
+ELTK.US,D,20221115,000000,3.61339,3.70469,3.60138,3.70469,5464.0477328924,0
+ELTK.US,D,20221116,000000,3.88248,4.06497,3.86326,3.93053,46743.5704074,0
+ELTK.US,D,20221117,000000,4.02663,4.02663,3.84404,4.02413,8220.52505996,0
+ELTK.US,D,20221118,000000,3.85076,3.90737,3.84404,3.84404,5837.613365364,0
+ELTK.US,D,20221121,000000,3.86326,3.95455,3.84404,3.84404,1549.4128878836,0
+ELTK.US,D,20221122,000000,3.9017,3.97435,3.76716,3.91486,7017.6229119456,0
+ELTK.US,D,20221123,000000,3.85365,3.94014,3.8056,3.8056,3030.1479714688,0
+ELTK.US,D,20221125,000000,3.91131,3.98819,3.89209,3.9017,8750.1766112916,0
+ELTK.US,D,20221128,000000,3.92092,3.98069,3.88382,3.93053,7003.054892852,0
+ELTK.US,D,20221129,000000,3.96897,4.00875,3.93053,3.93053,3937.5274464416,0
+ELTK.US,D,20221130,000000,3.95071,3.97858,3.86326,3.86326,5271.5417662984,0
+ELTK.US,D,20221201,000000,3.9017,4.07814,3.9017,4.06516,29062.15751894,0
+ELTK.US,D,20221202,000000,4.06026,4.17078,4.03624,4.08535,11134.12887868,0
+ELTK.US,D,20221205,000000,4.17078,4.26688,4.13484,4.19481,22043.494034202,0
+ELTK.US,D,20221206,000000,4.21768,4.30532,4.07468,4.11312,14534.720764243,0
+ELTK.US,D,20221207,000000,4.14195,4.32454,4.08429,4.13234,12519.131265364,0
+ELTK.US,D,20221208,000000,4.20922,4.30532,4.06507,4.19,12988.429594737,0
+ELTK.US,D,20221209,000000,4.25,4.49,4.2,4.22,19130,0
+ELTK.US,D,20221212,000000,4.05,4.3599,3.9,3.9735,7350,0
+ELTK.US,D,20221213,000000,4.0007,4.1,3.98,4.045,4877,0
+ELTK.US,D,20221214,000000,4.05,4.09,4,4.06,4020,0
+ELTK.US,D,20221215,000000,4.05,4.07,3.98,4,2497,0
+ELTK.US,D,20221216,000000,3.91,4.09,3.91,4.02,8580,0
+ELTK.US,D,20221219,000000,3.97,4.1,3.92,3.98,3674,0
+ELTK.US,D,20221220,000000,4.01,4.0391,4,4,1429,0
+ELTK.US,D,20221221,000000,4.04,4.19,4.02,4.02,9730,0
+ELTK.US,D,20221222,000000,4.0396,4.22,4.02,4.22,9877,0
+ELTK.US,D,20221223,000000,4.13,4.22,4.02,4.0443,20007,0
+ELTK.US,D,20221227,000000,4.2,4.34,4.0206,4.05,24017,0
+ELTK.US,D,20221228,000000,4.01,4.2361,4.01,4.0671,9204,0
+ELTK.US,D,20221229,000000,4.04,4.2013,4.04,4.15,14988,0
+ELTK.US,D,20221230,000000,4.17,4.17,4.09,4.1143,3717,0
+ELTK.US,D,20230103,000000,4.3,4.34,4.1117,4.25,22747,0
+ELTK.US,D,20230104,000000,4.325,4.325,4.22,4.22,2009,0
+ELTK.US,D,20230105,000000,4.21,4.34,4.1401,4.2768,5604,0
+ELTK.US,D,20230106,000000,4.29,4.29,4.29,4.29,413,0
+ELTK.US,D,20230109,000000,4.35,4.4,4.33,4.35,13843,0
+ELTK.US,D,20230110,000000,4.39,4.3902,4.3,4.33,5456,0
+ELTK.US,D,20230111,000000,4.3388,4.4324,4.2819,4.4009,7062,0
+ELTK.US,D,20230112,000000,4.44,4.46,4.4392,4.46,4416,0
+ELTK.US,D,20230113,000000,4.2,4.4223,4.2,4.3614,1891,0
+ELTK.US,D,20230117,000000,4.45,4.45,4.2977,4.35,9950,0
+ELTK.US,D,20230118,000000,4.48,4.48,4.36,4.4,6683,0
+ELTK.US,D,20230119,000000,4.4,4.44,4.345,4.4,2929,0
+ELTK.US,D,20230120,000000,4.47,4.47,4.44,4.47,2397,0
+ELTK.US,D,20230123,000000,4.47,4.5205,4.41,4.41,8096,0
+ELTK.US,D,20230124,000000,4.47,4.49,4.38,4.4001,6404,0
+ELTK.US,D,20230125,000000,4.4997,4.5,4.45,4.45,1579,0
+ELTK.US,D,20230126,000000,4.2801,4.5,4.2801,4.5,2872,0
+ELTK.US,D,20230127,000000,4.47,4.52,4.47,4.51,2897,0
+ELTK.US,D,20230130,000000,4.4,4.515,4.4,4.51,2401,0
+ELTK.US,D,20230131,000000,4.52,4.6299,4.52,4.575,4928,0
+ELTK.US,D,20230201,000000,4.57,4.57,4.31,4.3381,26515,0
+ELTK.US,D,20230202,000000,4.42,4.42,4.2596,4.3647,23833,0
+ELTK.US,D,20230203,000000,4.4683,4.4683,4.39,4.3901,2208,0
+ELTK.US,D,20230206,000000,4.3,4.3615,4.25,4.3,7971,0
+ELTK.US,D,20230207,000000,4.36,4.46,4.36,4.39,1512,0
+ELTK.US,D,20230209,000000,4.25,4.25,4.25,4.25,924,0
+ELTK.US,D,20230210,000000,4.2,4.2,4.198,4.2,1262,0
+ELTK.US,D,20230213,000000,4.28,4.285,4.2,4.285,2639,0
+ELTK.US,D,20230214,000000,4.2801,4.2801,4.2801,4.2801,248,0
+ELTK.US,D,20230215,000000,4.19,4.43,4.17,4.21,8266,0
+ELTK.US,D,20230216,000000,4.2224,4.2224,4.2224,4.2224,307,0
+ELTK.US,D,20230221,000000,4.18,4.18,4.125,4.1313,2944,0
+ELTK.US,D,20230222,000000,4.0815,4.19,4.0815,4.19,558,0
+ELTK.US,D,20230224,000000,4.2,4.2,4.15,4.15,453,0
+ELTK.US,D,20230227,000000,4.13,4.31,4.1,4.1301,4891,0
+ELTK.US,D,20230228,000000,4.2939,4.3,4.26,4.26,1953,0
+ELTK.US,D,20230301,000000,4.26,4.2743,4.1796,4.1796,4797,0
+ELTK.US,D,20230302,000000,4.05,4.23,4.033,4.2264,4948,0
+ELTK.US,D,20230303,000000,4.2101,4.23,4.125,4.1501,2313,0
+ELTK.US,D,20230306,000000,4.25,4.28,4.08,4.26,3156,0
+ELTK.US,D,20230307,000000,4.12,4.215,4.0741,4.215,6482,0
+ELTK.US,D,20230308,000000,4.1301,4.1301,4.13,4.13,714,0
+ELTK.US,D,20230309,000000,4.33,4.45,4.33,4.3403,37878,0
+ELTK.US,D,20230310,000000,4.33,4.35,4.27,4.3,12451,0
+ELTK.US,D,20230313,000000,4.3,4.31,4.22,4.31,6320,0
+ELTK.US,D,20230314,000000,4.31,4.31,4.22,4.2201,3113,0
+ELTK.US,D,20230315,000000,4.1275,4.3,4.1275,4.3,2281,0
+ELTK.US,D,20230316,000000,4.15,4.2415,4.13,4.24,6982,0
+ELTK.US,D,20230317,000000,4.15,4.15,4.15,4.15,542,0
+ELTK.US,D,20230320,000000,4.29,4.29,4.2101,4.28,2564,0
+ELTK.US,D,20230321,000000,4.2516,4.2516,4.19,4.19,4502,0
+ELTK.US,D,20230322,000000,4.1374,4.1374,4.1374,4.1374,1253,0
+ELTK.US,D,20230323,000000,4.13,4.25,4.0736,4.0736,5984,0
+ELTK.US,D,20230324,000000,4,4.09,3.88,4.09,17918,0
+ELTK.US,D,20230327,000000,3.91,4.05,3.91,3.9904,4928,0
+ELTK.US,D,20230328,000000,4.2499,4.2499,4.0801,4.1208,5631,0
+ELTK.US,D,20230329,000000,4.1999,4.1999,4.173,4.173,763,0
+ELTK.US,D,20230330,000000,4.2,4.25,4.01,4.25,2105,0
+ELTK.US,D,20230331,000000,4.05,4.1482,4.05,4.1482,856,0
+ELTK.US,D,20230403,000000,4.13,4.1805,4,4.04,5708,0
+ELTK.US,D,20230404,000000,3.84,4.1,3.84,4.0101,9259,0
+ELTK.US,D,20230405,000000,4.01,4.01,3.9,3.93,4415,0
+ELTK.US,D,20230406,000000,3.9181,3.9299,3.9181,3.9201,1516,0
+ELTK.US,D,20230410,000000,3.93,4.0398,3.93,4.0398,8348,0
+ELTK.US,D,20230411,000000,3.995,4.0399,3.92,3.92,4094,0
+ELTK.US,D,20230412,000000,3.9,3.99,3.9,3.94,4236,0
+ELTK.US,D,20230413,000000,4,4,4,4,248,0
+ELTK.US,D,20230414,000000,4.0599,4.0599,4.0599,4.0599,683,0
+ELTK.US,D,20230417,000000,3.93,4.03,3.93,4.03,1657,0
+ELTK.US,D,20230418,000000,3.9842,4.11,3.9842,4.03,2223,0
+ELTK.US,D,20230419,000000,4.0442,4.0529,4.0442,4.0529,1208,0
+ELTK.US,D,20230420,000000,3.9505,4.02,3.95,4.0073,2216,0
+ELTK.US,D,20230421,000000,3.975,3.9863,3.96,3.985,1420,0
+ELTK.US,D,20230424,000000,3.94,3.94,3.94,3.94,1236,0
+ELTK.US,D,20230425,000000,3.97,3.97,3.9,3.9,2273,0
+ELTK.US,D,20230426,000000,3.995,4.06,3.995,4.0117,4272,0
+ELTK.US,D,20230427,000000,3.92,3.98,3.9128,3.92,5874,0
+ELTK.US,D,20230428,000000,3.9,3.94,3.9,3.94,883,0
+ELTK.US,D,20230501,000000,4.08,4.08,3.9115,3.92,3994,0
+ELTK.US,D,20230502,000000,3.91,3.91,3.91,3.91,379,0
+ELTK.US,D,20230504,000000,3.97,3.97,3.9201,3.9201,1043,0
+ELTK.US,D,20230505,000000,4.07,4.07,3.9,4.0346,3822,0
+ELTK.US,D,20230509,000000,3.95,3.99,3.92,3.99,969,0
+ELTK.US,D,20230510,000000,3.91,3.9596,3.91,3.94,2371,0
+ELTK.US,D,20230511,000000,3.9331,3.95,3.91,3.91,5135,0
+ELTK.US,D,20230512,000000,3.91,3.92,3.91,3.92,496,0
+ELTK.US,D,20230515,000000,3.91,3.91,3.91,3.91,354,0
+ELTK.US,D,20230516,000000,3.9,4.02,3.9,3.91,5381,0
+ELTK.US,D,20230517,000000,3.9103,4.02,3.91,3.95,10490,0
+ELTK.US,D,20230518,000000,4.85,5.6794,4.6,5.41,844758,0
+ELTK.US,D,20230519,000000,5.59,6.17,5.42,6.17,135337,0
+ELTK.US,D,20230522,000000,7.15,7.82,6.5,7.2,292129,0
+ELTK.US,D,20230523,000000,7.28,7.6599,6.7801,7.45,71502,0
+ELTK.US,D,20230524,000000,7.63,7.63,7.0464,7.5,39676,0
+ELTK.US,D,20230525,000000,7.57,7.63,7.08,7.59,35502,0
+ELTK.US,D,20230526,000000,7.48,7.55,7.3001,7.5,22646,0
+ELTK.US,D,20230530,000000,7.9,8.5,7.5967,8.34,86159,0
+ELTK.US,D,20230531,000000,8.21,9.9599,8.21,9.92,83032,0
+ELTK.US,D,20230601,000000,9.9,9.9,8.38,8.9,93939,0
+ELTK.US,D,20230602,000000,8.9,9.4782,8.7328,9.46,65737,0
+ELTK.US,D,20230605,000000,9.22,9.76,9.06,9.39,56937,0
+ELTK.US,D,20230606,000000,9.5,10.5,9.35,10.4,148243,0
+ELTK.US,D,20230607,000000,10,10.0795,9.825,9.9788,41830,0
+ELTK.US,D,20230608,000000,9.86,9.86,8.88,9.2412,54165,0
+ELTK.US,D,20230609,000000,9.19,9.5599,9.19,9.5,11595,0
+ELTK.US,D,20230612,000000,9.6,10.2998,9.2,10.06,81823,0
+ELTK.US,D,20230613,000000,10.3,10.45,9.72,9.87,38706,0
+ELTK.US,D,20230614,000000,9.87,10.07,9.61,9.78,18106,0
+ELTK.US,D,20230615,000000,9.78,10.48,9.62,10.28,71747,0
+ELTK.US,D,20230616,000000,10.45,10.47,9.9177,10.32,13130,0
+ELTK.US,D,20230620,000000,9.67,10.92,9.67,10.74,131863,0
+ELTK.US,D,20230621,000000,10.89,10.99,10.2,10.99,51675,0
+ELTK.US,D,20230622,000000,10.99,10.99,10.76,10.96,28218,0
+ELTK.US,D,20230623,000000,10.91,10.94,10.53,10.59,43995,0
+ELTK.US,D,20230626,000000,10.6,10.82,9.31,9.34,66518,0
+ELTK.US,D,20230627,000000,9.53,9.91,9.4301,9.89,29666,0
+ELTK.US,D,20230628,000000,9.9,10.3882,9.9,10.29,19963,0
+ELTK.US,D,20230629,000000,10.28,10.44,9.381,9.61,63718,0
+ELTK.US,D,20230630,000000,9.69,9.9699,9.01,9.35,52942,0
+ELTK.US,D,20230703,000000,10.06,10.43,9.565,10.43,67000,0
+ELTK.US,D,20230705,000000,10.43,10.46,9.585,9.92,41719,0
+ELTK.US,D,20230706,000000,9.78,9.99,9.565,9.72,17907,0
+ELTK.US,D,20230707,000000,9.77,9.97,9.67,9.96,13929,0
+ELTK.US,D,20230710,000000,9.8,10.4,9.73,9.81,122859,0
+ELTK.US,D,20230711,000000,9.84,10.02,9.35,9.57,56583,0
+ELTK.US,D,20230712,000000,9.62,9.71,9.43,9.47,9728,0
+ELTK.US,D,20230713,000000,9.69,9.88,9.2,9.68,58679,0
+ELTK.US,D,20230714,000000,9.83,9.96,9.45,9.96,10663,0
+ELTK.US,D,20230717,000000,10.08,10.08,9.08,9.08,79671,0
+ELTK.US,D,20230718,000000,9.21,9.4152,8.7,9.01,40958,0
+ELTK.US,D,20230719,000000,9,9.3999,9,9.22,15105,0
+ELTK.US,D,20230720,000000,9.2099,9.2099,8.71,8.73,22227,0
+ELTK.US,D,20230721,000000,8.885,9.08,8.6,8.99,8774,0
+ELTK.US,D,20230724,000000,8.78,9,8.77,8.9501,7545,0
+ELTK.US,D,20230725,000000,9.08,9.3767,8.9401,9.105,58451,0
+ELTK.US,D,20230726,000000,9.13,9.27,8.54,8.83,42265,0
+ELTK.US,D,20230727,000000,8.66,9.07,7.8512,7.9,70379,0
+ELTK.US,D,20230728,000000,7.9,8.34,7.9,8.09,18573,0
+ELTK.US,D,20230731,000000,8.45,8.9899,8.01,8.16,90343,0
+ELTK.US,D,20230801,000000,7.98,8.32,7.68,7.9,23087,0
+ELTK.US,D,20230802,000000,7.99,8.02,7.6,7.61,12530,0
+ELTK.US,D,20230803,000000,7.74,7.9712,7.14,7.16,56475,0
+ELTK.US,D,20230804,000000,7.24,7.3999,7.06,7.2,8995,0
+ELTK.US,D,20230807,000000,7.2,8.1,7.2,7.91,36198,0
+ELTK.US,D,20230808,000000,7.91,8.06,7.66,7.71,8369,0
+ELTK.US,D,20230809,000000,7.8,8.1226,7.8,7.83,5821,0
+ELTK.US,D,20230810,000000,7.71,8.29,7.71,7.76,8887,0
+ELTK.US,D,20230811,000000,7.84,8.248,7.84,8.05,10384,0
+ELTK.US,D,20230814,000000,7.74,7.74,7.19,7.48,45304,0
+ELTK.US,D,20230815,000000,7.46,7.56,7.17,7.17,22480,0
+ELTK.US,D,20230816,000000,7.06,7.46,7.06,7.27,17907,0
+ELTK.US,D,20230817,000000,7.4639,7.9699,7.3666,7.95,17218,0
+ELTK.US,D,20230818,000000,7.91,7.9673,7.64,7.66,26508,0
+ELTK.US,D,20230821,000000,8.3,9.18,8.3,8.51,192220,0
+ELTK.US,D,20230822,000000,8.91,8.91,8.5,8.87,31628,0
+ELTK.US,D,20230823,000000,8.7,8.7,8.41,8.43,34874,0
+ELTK.US,D,20230824,000000,8.38,8.38,8.1,8.15,31004,0
+ELTK.US,D,20230825,000000,8.25,8.35,8.11,8.19,19197,0
+ELTK.US,D,20230828,000000,8.14,8.48,8.06,8.32,32719,0
+ELTK.US,D,20230829,000000,8.32,8.48,8.1,8.15,25935,0
+ELTK.US,D,20230830,000000,8.16,8.51,8.15,8.28,42082,0
+ELTK.US,D,20230831,000000,8.18,8.4999,8.18,8.26,33856,0
+ELTK.US,D,20230901,000000,8.28,8.6,8.19,8.4,29351,0
+ELTK.US,D,20230905,000000,8.4,8.4,8.2342,8.32,23323,0
+ELTK.US,D,20230906,000000,8.31,8.49,8,8.16,20572,0
+ELTK.US,D,20230907,000000,8.09,8.42,8.07,8.07,6572,0
+ELTK.US,D,20230908,000000,8.2,8.49,8.05,8.27,27381,0
+ELTK.US,D,20230911,000000,8.16,8.4,8.14,8.295,29976,0
+ELTK.US,D,20230912,000000,8.312,8.4,8.12,8.12,8113,0
+ELTK.US,D,20230913,000000,8.16,8.3365,8.07,8.08,10037,0
+ELTK.US,D,20230914,000000,8.02,8.4126,8.02,8.27,12764,0
+ELTK.US,D,20230915,000000,8.36,8.44,8.05,8.39,14563,0
+ELTK.US,D,20230918,000000,8.08,8.39,8.04,8.19,50329,0
+ELTK.US,D,20230919,000000,8.39,9,8.38,9,28206,0
+ELTK.US,D,20230920,000000,8.99,10.14,8.99,10.14,67598,0
+ELTK.US,D,20230921,000000,10.16,10.79,10,10.1,68146,0
+ELTK.US,D,20230922,000000,10.06,10.06,9.14,9.38,59655,0
+ELTK.US,D,20230925,000000,8.91,9.01,8.75,8.85,51051,0
+ELTK.US,D,20230926,000000,8.8,8.9799,8.8,8.83,8092,0
+ELTK.US,D,20230927,000000,8.86,8.97,8.8,8.8098,13456,0
+ELTK.US,D,20230928,000000,8.92,9.22,8.819,9.01,21680,0
+ELTK.US,D,20230929,000000,9.18,9.86,9.09,9.47,17230,0
+ELTK.US,D,20231002,000000,9.65,9.8233,9.3,9.62,17155,0
+ELTK.US,D,20231003,000000,9.48,9.8373,9.35,9.6,14991,0
+ELTK.US,D,20231004,000000,9.75,10.55,9.65,10.33,41152,0
+ELTK.US,D,20231005,000000,10.62,10.62,9.88,10.28,17758,0
+ELTK.US,D,20231006,000000,10.49,10.7,9.9,10.565,46561,0
+ELTK.US,D,20231009,000000,10.45,10.7499,10,10.635,48346,0
+ELTK.US,D,20231010,000000,10.75,11.49,10.55,11.35,53510,0
+ELTK.US,D,20231011,000000,11.29,11.346,8.5,9.75,208035,0
+ELTK.US,D,20231012,000000,9.75,10.0656,8.87,9.08,102338,0
+ELTK.US,D,20231013,000000,9.07,9.2799,8.77,9.23,37323,0
+ELTK.US,D,20231016,000000,9.29,9.81,9.258,9.62,107197,0
+ELTK.US,D,20231017,000000,9.5,10.34,9.49,9.84,70906,0
+ELTK.US,D,20231018,000000,9.81,10.43,9.81,10.42,42396,0
+ELTK.US,D,20231019,000000,10.22,10.22,9.64,9.64,23400,0
+ELTK.US,D,20231020,000000,9.61,9.61,8.61,9.11,64101,0
+ELTK.US,D,20231023,000000,8.87,9.55,8.72,9.18,43672,0
+ELTK.US,D,20231024,000000,9.2,10.32,9.2,9.81,25358,0
+ELTK.US,D,20231025,000000,10.33,10.33,9.83,10.08,70255,0
+ELTK.US,D,20231026,000000,10.33,10.54,9.2,9.38,60273,0
+ELTK.US,D,20231027,000000,9.53,9.96,9.36,9.5,9962,0
+ELTK.US,D,20231030,000000,9.4,9.506,9.2854,9.3138,6638,0
+ELTK.US,D,20231031,000000,9.45,9.74,9.0101,9.38,11218,0
+ELTK.US,D,20231101,000000,9.38,9.62,9.01,9.37,35638,0
+ELTK.US,D,20231102,000000,9.5,9.7702,9.305,9.42,16749,0
+ELTK.US,D,20231103,000000,10.03,10.1499,9.36,9.39,32328,0
+ELTK.US,D,20231106,000000,9.92,10.15,9.392,10.15,67467,0
+ELTK.US,D,20231107,000000,10.17,10.66,9.77,10.38,61353,0
+ELTK.US,D,20231108,000000,10.4,10.65,10.23,10.46,21317,0
+ELTK.US,D,20231109,000000,10.64,11.48,10.6,11.27,52493,0
+ELTK.US,D,20231110,000000,11.02,11.4,11.02,11.35,20103,0
+ELTK.US,D,20231113,000000,11.35,11.904,10.47,10.97,76412,0
+ELTK.US,D,20231114,000000,10.94,11.7329,10.94,11.61,77461,0
+ELTK.US,D,20231115,000000,12.05,12.375,11.28,12,95059,0
+ELTK.US,D,20231116,000000,12.73,12.9,11.01,11.53,136430,0
+ELTK.US,D,20231117,000000,12.49,12.88,11.82,12.76,118948,0
+ELTK.US,D,20231120,000000,12.49,13.74,11.51,13.3,220020,0
+ELTK.US,D,20231121,000000,13,13.97,12.69,13.63,117707,0
+ELTK.US,D,20231122,000000,13.59,13.755,12.22,12.66,91111,0
+ELTK.US,D,20231124,000000,12.71,14.229,12.6637,14.18,91878,0
+ELTK.US,D,20231127,000000,14.18,14.18,13.02,13.17,98336,0
+ELTK.US,D,20231128,000000,13,13.215,11.93,11.94,92323,0
+ELTK.US,D,20231129,000000,12.19,12.75,11.9,12.5,51070,0
+ELTK.US,D,20231130,000000,12.6,12.6,12.0001,12.3,24201,0
+ELTK.US,D,20231201,000000,12.43,12.97,12.2104,12.96,37611,0
+ELTK.US,D,20231204,000000,12.66,12.95,12,12.78,104872,0
+ELTK.US,D,20231205,000000,12.81,13.19,12.32,12.46,37437,0
+ELTK.US,D,20231206,000000,12.62,12.96,12.37,12.76,26671,0
+ELTK.US,D,20231207,000000,12.59,12.81,12.33,12.61,33784,0
+ELTK.US,D,20231208,000000,12.37,12.7258,12.31,12.45,21349,0
+ELTK.US,D,20231211,000000,13.41,15.5256,13.25,14.86,410970,0
+ELTK.US,D,20231212,000000,15.11,15.3,13.53,14.25,113651,0
+ELTK.US,D,20231213,000000,14.38,16.23,14.38,15.59,154234,0
+ELTK.US,D,20231214,000000,16.15,16.15,14.35,15.41,111267,0
+ELTK.US,D,20231215,000000,15.63,15.9772,14.74,15.5,60113,0
+ELTK.US,D,20231218,000000,15.75,15.75,14,14.47,175098,0
+ELTK.US,D,20231219,000000,14.78,14.96,12.9,13.38,297711,0
+ELTK.US,D,20231220,000000,13.46,14.41,12.36,13,240091,0
+ELTK.US,D,20231221,000000,13.61,14.03,13.31,14.03,117066,0
+ELTK.US,D,20231222,000000,14.1,14.99,13.75,14.73,118885,0
+ELTK.US,D,20231226,000000,14.95,14.95,13.61,14.25,106205,0
+ELTK.US,D,20231227,000000,14.4,14.4,13.6,13.9,88410,0
+ELTK.US,D,20231228,000000,14,14.4498,13.53,13.87,62036,0
+ELTK.US,D,20231229,000000,13.74,14.26,13.12,13.95,72746,0
+ELTK.US,D,20240102,000000,13.68,13.94,13,13.17,72977,0
+ELTK.US,D,20240103,000000,13.6,14.81,13.51,14.81,220575,0
+ELTK.US,D,20240104,000000,14.83,15.65,14.76,15.22,109381,0
+ELTK.US,D,20240105,000000,15.22,15.22,14.57,14.9,54029,0
+ELTK.US,D,20240108,000000,14.9,14.9,14.01,14.8,80750,0
+ELTK.US,D,20240109,000000,14.79,15.9,14.77,15.87,77463,0
+ELTK.US,D,20240110,000000,15.57,15.87,15.315,15.73,77224,0
+ELTK.US,D,20240111,000000,15.47,15.73,14.61,15.56,46576,0
+ELTK.US,D,20240112,000000,15.56,15.82,14.71,14.8,43466,0
+ELTK.US,D,20240116,000000,14.71,15.46,14.71,15.02,35280,0
+ELTK.US,D,20240117,000000,15.27,16.73,15.1,16.71,171846,0
+ELTK.US,D,20240118,000000,16.86,17,15.53,16.08,117504,0
+ELTK.US,D,20240119,000000,16.19,17.659,15.6134,17.39,175536,0
+ELTK.US,D,20240122,000000,17.56,18.4499,17.41,18.29,206034,0
+ELTK.US,D,20240123,000000,18.53,18.53,17.9,18.1,92482,0
+ELTK.US,D,20240124,000000,18,18.78,17.91,18.23,84920,0
+ELTK.US,D,20240125,000000,18.81,20.1907,18.235,19.25,185247,0
+ELTK.US,D,20240126,000000,19.78,19.82,18.66,19.5,110355,0
+ELTK.US,D,20240129,000000,19.92,19.92,16.71,17.69,259394,0
+ELTK.US,D,20240130,000000,18.06,18.3,17.06,17.68,54384,0
+ELTK.US,D,20240131,000000,17.85,17.85,16.51,17.1,79461,0
+ELTK.US,D,20240201,000000,17.16,19.6,16.98,19.6,103450,0
+ELTK.US,D,20240202,000000,19.57,20.97,19.1,19.68,121995,0
+ELTK.US,D,20240205,000000,19.68,19.7976,18.2424,19.46,81513,0
+ELTK.US,D,20240206,000000,18.57,19.48,17.66,18.12,154283,0
+ELTK.US,D,20240207,000000,18.66,18.66,16.6602,17,151577,0
+ELTK.US,D,20240208,000000,17,17.7078,17,17.45,46934,0
+ELTK.US,D,20240209,000000,17.19,18.89,17.18,18.89,100532,0
+ELTK.US,D,20240212,000000,19.35,22.8,19.05,22.395,556992,0
+ELTK.US,D,20240213,000000,19.05,20,16.34,16.36,577453,0
+ELTK.US,D,20240214,000000,17.01,17.13,15.65,16.25,373240,0
+ELTK.US,D,20240215,000000,16.45,16.5296,15.41,16.21,175495,0
+ELTK.US,D,20240216,000000,15.82,16.0073,14.5601,15.18,285319,0
+ELTK.US,D,20240220,000000,14.89,15.4409,14.5301,14.75,178046,0
+ELTK.US,D,20240221,000000,14.37,14.37,13.13,13.25,205300,0
+ELTK.US,D,20240222,000000,13.37,14.22,13.11,13.59,220710,0
+ELTK.US,D,20240223,000000,13.51,13.8811,13.11,13.55,112857,0
+ELTK.US,D,20240226,000000,13.44,14.5222,13.4291,13.94,222656,0
+ELTK.US,D,20240227,000000,13.92,14.21,13.5,13.62,88903,0
+ELTK.US,D,20240228,000000,13.44,13.7548,13.185,13.21,104852,0
+ELTK.US,D,20240229,000000,13.3,14.01,13.06,13.98,169147,0
+ELTK.US,D,20240301,000000,13.67,14.17,13.5,13.7,132235,0
+ELTK.US,D,20240304,000000,13.71,14.09,13.39,13.43,160358,0
+ELTK.US,D,20240305,000000,13.43,13.45,13.0611,13.29,102658,0
+ELTK.US,D,20240306,000000,13.51,14.12,13.3612,13.93,84464,0
+ELTK.US,D,20240307,000000,13.95,13.95,13.4,13.76,94701,0
+ELTK.US,D,20240308,000000,13.67,14.04,13.56,13.905,86993,0
+ELTK.US,D,20240311,000000,12.06,12.06,10.305,10.66,744819,0
+ELTK.US,D,20240312,000000,10.59,11.14,10.4,10.65,165879,0
+ELTK.US,D,20240313,000000,10.6,10.93,10.16,10.4,167720,0
+ELTK.US,D,20240314,000000,10.4,10.46,10,10.42,110694,0
+ELTK.US,D,20240315,000000,10.24,10.72,10.23,10.58,80630,0
+ELTK.US,D,20240318,000000,10.55,10.65,10.1207,10.48,198121,0
+ELTK.US,D,20240319,000000,10.33,10.78,10.13,10.64,83779,0
+ELTK.US,D,20240320,000000,10.6,11.25,10.46,11.2,92368,0
+ELTK.US,D,20240321,000000,11.12,11.85,11.12,11.69,130587,0
+ELTK.US,D,20240322,000000,11.73,12.11,11.72,11.92,52428,0
+ELTK.US,D,20240325,000000,11.77,12.07,11.57,11.6,65254,0
+ELTK.US,D,20240326,000000,11.75,11.75,11.08,11.09,66123,0
+ELTK.US,D,20240327,000000,11.14,11.31,10.9201,11.06,55528,0
+ELTK.US,D,20240328,000000,10.99,11.4084,10.95,11.14,40331,0
+ELTK.US,D,20240401,000000,11.05,11.06,10.65,10.76,77803,0
+ELTK.US,D,20240402,000000,10.71,10.8799,10.59,10.76,39779,0
+ELTK.US,D,20240403,000000,10.61,10.93,10.61,10.88,30144,0
+ELTK.US,D,20240404,000000,10.96,11.06,10.62,10.62,48763,0
+ELTK.US,D,20240405,000000,10.52,10.85,10.52,10.72,44485,0
+ELTK.US,D,20240408,000000,10.75,10.75,10.12,10.25,116132,0
+ELTK.US,D,20240409,000000,10.2,10.36,9.83,10.07,92765,0
+ELTK.US,D,20240410,000000,9.88,10.36,9.88,10.17,48841,0
+ELTK.US,D,20240411,000000,10.05,10.205,9.88,10.01,116625,0
+ELTK.US,D,20240412,000000,10,10.3,9.71,9.73,69571,0
+ELTK.US,D,20240415,000000,9.75,9.96,9.75,9.94,45277,0
+ELTK.US,D,20240416,000000,9.87,10.3,9.8067,10.25,62300,0
+ELTK.US,D,20240417,000000,10.33,10.86,10.31,10.86,89084,0
+ELTK.US,D,20240418,000000,11.19,11.3,10.76,11.25,82005,0
+ELTK.US,D,20240419,000000,11.25,11.25,10.65,10.9,47328,0
+ELTK.US,D,20240422,000000,11.08,11.09,10.53,10.8,37528,0
+ELTK.US,D,20240423,000000,10.9,10.9818,10.63,10.79,28135,0
+ELTK.US,D,20240424,000000,10.9,11.1,10.8306,11.1,8257,0
+ELTK.US,D,20240425,000000,11.1,11.17,10.6701,11.17,18648,0
+ELTK.US,D,20240426,000000,11.02,11.245,10.855,10.9,48811,0
+ELTK.US,D,20240429,000000,10.9,11.09,10.6605,10.67,31967,0
+ELTK.US,D,20240430,000000,10.67,11.2,10.67,10.86,27887,0
+ELTK.US,D,20240501,000000,10.78,11.06,10.68,10.8,21419,0
+ELTK.US,D,20240502,000000,10.71,10.83,10.63,10.63,33930,0
+ELTK.US,D,20240503,000000,10.84,10.99,10.45,10.69,36199,0
+ELTK.US,D,20240506,000000,10.69,11.23,10.08,10.29,125821,0
+ELTK.US,D,20240507,000000,10.31,10.64,10.31,10.37,39900,0
+ELTK.US,D,20240508,000000,10.4001,10.48,10.23,10.25,21820,0
+ELTK.US,D,20240509,000000,10.3,10.5156,10.12,10.34,22878,0
+ELTK.US,D,20240510,000000,10.525,10.6199,10.38,10.45,15045,0
+ELTK.US,D,20240513,000000,10.54,10.58,10.15,10.21,33365,0
+ELTK.US,D,20240514,000000,10.48,10.525,10.2102,10.47,23616,0
+ELTK.US,D,20240515,000000,10.47,10.6999,10.42,10.46,25817,0
+ELTK.US,D,20240516,000000,10.6,11,10.4023,11,27925,0
+ELTK.US,D,20240517,000000,11,11.03,10.79,10.84,11073,0
+ELTK.US,D,20240520,000000,10.99,11.05,10.5161,10.9,30195,0
+ELTK.US,D,20240521,000000,10.4,11.8,10.4,11.64,102576,0
+ELTK.US,D,20240522,000000,11.75,12.39,11.41,12.1,56646,0
+ELTK.US,D,20240523,000000,12.08,12.47,11.2002,11.26,67892,0
+ELTK.US,D,20240524,000000,11.52,12.31,11.52,11.89,37456,0
+ELTK.US,D,20240528,000000,11.91,12,11.6556,11.94,27994,0
+ELTK.US,D,20240529,000000,11.93,12.3,11.73,12.19,59813,0
+ELTK.US,D,20240530,000000,11.96,12.29,11.83,11.83,28525,0
+ELTK.US,D,20240531,000000,11.85,12.22,11.7735,11.91,23036,0
+ELTK.US,D,20240603,000000,11.89,11.99,11.66,11.73,18226,0
+ELTK.US,D,20240604,000000,11.72,11.98,11.51,11.97,22091,0
+ELTK.US,D,20240605,000000,12,12.08,11.41,11.47,34017,0
+ELTK.US,D,20240606,000000,11.37,11.5,10.77,10.84,25268,0
+ELTK.US,D,20240607,000000,10.7,10.97,10.49,10.89,28363,0
+ELTK.US,D,20240610,000000,10.76,11,10.727,10.96,15839,0
+ELTK.US,D,20240611,000000,10.9,11.11,10.75,10.79,12141,0
+ELTK.US,D,20240612,000000,10.75,11.11,10.75,11.1,12106,0
+ELTK.US,D,20240613,000000,10.99,11.0468,10.74,10.8,13876,0
+ELTK.US,D,20240614,000000,10.71,10.82,10.51,10.51,10338,0
+ELTK.US,D,20240617,000000,10.45,10.71,10.45,10.6,18477,0
+ELTK.US,D,20240618,000000,10.53,10.59,10.1,10.18,25089,0
+ELTK.US,D,20240620,000000,10.03,10.39,9.84,9.97,36404,0
+ELTK.US,D,20240621,000000,9.86,9.95,9.55,9.63,26404,0
+ELTK.US,D,20240624,000000,9.59,9.96,9.59,9.95,30047,0
+ELTK.US,D,20240625,000000,9.85,9.9499,9.7,9.76,13644,0
+ELTK.US,D,20240626,000000,9.85,9.85,9.6,9.73,20987,0
+ELTK.US,D,20240627,000000,9.6101,9.8427,9.6101,9.74,12858,0
+ELTK.US,D,20240628,000000,9.63,9.87,9.6,9.75,10252,0
+ELTK.US,D,20240701,000000,9.59,9.7349,9.3,9.45,49131,0
+ELTK.US,D,20240702,000000,9.41,9.585,9.4,9.48,20500,0
+ELTK.US,D,20240703,000000,9.41,9.53,9.4,9.45,13424,0
+ELTK.US,D,20240705,000000,9.4,9.54,9.4,9.51,11568,0
+ELTK.US,D,20240708,000000,9.45,9.87,9.36,9.46,26730,0
+ELTK.US,D,20240709,000000,9.55,9.6665,9.4,9.56,18652,0
+ELTK.US,D,20240710,000000,9.47,9.65,9.47,9.65,14614,0
+ELTK.US,D,20240711,000000,9.68,9.92,9.68,9.89,24098,0
+ELTK.US,D,20240712,000000,9.59,9.89,9.55,9.785,21152,0
+ELTK.US,D,20240715,000000,9.89,10.37,9.78,10.28,36494,0
+ELTK.US,D,20240716,000000,10.49,10.69,10.43,10.62,25297,0
+ELTK.US,D,20240717,000000,10.3,10.71,10.29,10.61,35972,0
+ELTK.US,D,20240718,000000,10.51,10.59,10.35,10.42,21777,0
+ELTK.US,D,20240719,000000,10.35,10.42,10.03,10.18,20569,0
+ELTK.US,D,20240722,000000,10.34,10.34,10.04,10.05,12564,0
+ELTK.US,D,20240723,000000,10.13,10.32,10.05,10.12,18602,0
+ELTK.US,D,20240724,000000,10.02,10.24,10.02,10.17,16476,0
+ELTK.US,D,20240725,000000,10.17,10.18,9.79,9.79,26618,0
+ELTK.US,D,20240726,000000,9.94,10.04,9.82,9.87,15657,0
+ELTK.US,D,20240729,000000,9.95,10.05,9.8312,9.94,9150,0
+ELTK.US,D,20240730,000000,9.86,10.04,9.73,9.89,33859,0
+ELTK.US,D,20240731,000000,9.7,10.0399,9.7,9.82,26856,0
+ELTK.US,D,20240801,000000,9.85,9.991,9.72,9.76,25689,0
+ELTK.US,D,20240802,000000,9.68,9.77,9.3895,9.39,29907,0
+ELTK.US,D,20240805,000000,9,9.65,9,9.65,16831,0
+ELTK.US,D,20240806,000000,9.76,9.89,9.5,9.5,20838,0
+ELTK.US,D,20240807,000000,9.66,9.72,9.52,9.59,10554,0
+ELTK.US,D,20240808,000000,9.52,10.2,9.52,10.1,34458,0
+ELTK.US,D,20240809,000000,10.04,10.12,9.98,10.01,39244,0
+ELTK.US,D,20240812,000000,10.25,11.48,10.25,11.36,73539,0
+ELTK.US,D,20240813,000000,11.4,11.4,11.01,11.24,31672,0
+ELTK.US,D,20240814,000000,11.13,11.35,11.13,11.2,12809,0
+ELTK.US,D,20240815,000000,9.48,10.15,9.14,10,153776,0
+ELTK.US,D,20240816,000000,9.38,10,9.38,9.94,42675,0
+ELTK.US,D,20240819,000000,10,10.31,9.91,9.97,46627,0
+ELTK.US,D,20240820,000000,9.96,10.15,9.94,9.99,7104,0
+ELTK.US,D,20240821,000000,10.12,10.51,10,10.5,57703,0
+ELTK.US,D,20240822,000000,10.505,10.57,10.4501,10.52,8678,0
+ELTK.US,D,20240823,000000,10.5,10.67,10.46,10.58,17498,0
+ELTK.US,D,20240826,000000,10.55,10.57,10.195,10.57,15667,0
+ELTK.US,D,20240827,000000,10.6,10.75,10.495,10.72,17027,0
+ELTK.US,D,20240828,000000,10.68,10.73,10.57,10.64,8875,0
+ELTK.US,D,20240829,000000,10.57,10.9,10.56,10.66,14626,0
+ELTK.US,D,20240830,000000,10.67,10.7,10.51,10.69,8701,0
+ELTK.US,D,20240903,000000,10.61,10.675,10.4,10.6,11382,0
+ELTK.US,D,20240904,000000,10.41,10.84,10.41,10.84,19654,0
+ELTK.US,D,20240905,000000,10.7527,10.9,10.7,10.85,15686,0
+ELTK.US,D,20240906,000000,10.78,10.96,10.7,10.96,8830,0
+ELTK.US,D,20240909,000000,10.9,10.949,10.6001,10.87,79106,0
+ELTK.US,D,20240910,000000,10.7001,10.91,10.6077,10.73,17199,0
+ELTK.US,D,20240911,000000,10.66,10.9,10.66,10.75,3272,0
+ELTK.US,D,20240912,000000,10.8,10.93,10.785,10.89,12588,0
+ELTK.US,D,20240913,000000,10.74,10.97,10.74,10.89,8375,0
+ELTK.US,D,20240916,000000,10.91,10.91,10.731,10.8,8019,0
+ELTK.US,D,20240917,000000,10.83,10.8781,10.705,10.77,8600,0
+ELTK.US,D,20240918,000000,10.85,10.98,10.7401,10.98,10551,0
+ELTK.US,D,20240919,000000,10.97,11.08,10.9,11.06,13153,0
+ELTK.US,D,20240920,000000,10.94,11.02,10.61,11.02,10243,0
+ELTK.US,D,20240923,000000,10.89,11.04,10.645,10.73,13758,0
+ELTK.US,D,20240924,000000,10.7,10.7496,10.52,10.52,8841,0
+ELTK.US,D,20240925,000000,10.53,10.74,10.53,10.74,6117,0
+ELTK.US,D,20240926,000000,10.75,10.8099,10.6203,10.74,4796,0
+ELTK.US,D,20240927,000000,10.71,10.81,10.63,10.73,10162,0
+ELTK.US,D,20240930,000000,10.58,10.91,10.58,10.91,10285,0
+ELTK.US,D,20241001,000000,10.72,11.04,10.6801,11.04,46593,0
+ELTK.US,D,20241002,000000,10,10.75,9.85,10.3,206681,0
+ELTK.US,D,20241003,000000,10.31,10.4,10.05,10.32,26576,0
+ELTK.US,D,20241004,000000,10.24,10.49,10.047,10.48,41888,0
+ELTK.US,D,20241007,000000,10.21,10.59,10.21,10.57,46643,0
+ELTK.US,D,20241008,000000,10.36,10.85,10.19,10.85,39086,0
+ELTK.US,D,20241009,000000,10.75,10.9,10.6,10.61,16552,0
+ELTK.US,D,20241010,000000,10.566,10.78,10.4,10.69,20254,0
+ELTK.US,D,20241011,000000,10.73,10.73,10.3901,10.43,13431,0
+ELTK.US,D,20241014,000000,10.36,10.59,10.36,10.577,15168,0
+ELTK.US,D,20241015,000000,10.58,10.7,10.5101,10.69,24825,0
+ELTK.US,D,20241016,000000,10.72,10.72,10.4839,10.5,17719,0
+ELTK.US,D,20241017,000000,10.41,10.804459,10.23,10.69,21059,0
+ELTK.US,D,20241018,000000,10.52,10.6,10.31,10.31,9088,0
+ELTK.US,D,20241021,000000,10.5,10.72,10.5,10.56,22141,0
+ELTK.US,D,20241022,000000,10.5,10.55,10.45,10.485,3540,0
+ELTK.US,D,20241023,000000,10.4,10.5692,10.2701,10.48,9430,0
+ELTK.US,D,20241024,000000,10.4463,10.46,10.27,10.368,10194,0
+ELTK.US,D,20241025,000000,10.45,10.45,10.35,10.44,3131,0
+ELTK.US,D,20241028,000000,10.45,10.68,10.33,10.55,34660,0
+ELTK.US,D,20241029,000000,10.64,10.69,10.4,10.67,13233,0
+ELTK.US,D,20241030,000000,10.6,10.76,10.6,10.76,10783,0
+ELTK.US,D,20241031,000000,10.63,10.835,10.5356,10.79,16251,0
+ELTK.US,D,20241101,000000,10.59,10.83,10.555,10.79,9977,0
+ELTK.US,D,20241104,000000,10.6,10.86,10.55,10.86,19637,0
+ELTK.US,D,20241105,000000,10.82,10.9,10.66,10.66,10896,0
+ELTK.US,D,20241106,000000,10.72,10.88,10.7,10.81,6342,0
+ELTK.US,D,20241107,000000,10.95,11,10.865,11,13989,0
+ELTK.US,D,20241108,000000,10.85,10.91,10.5591,10.72,11517,0
+ELTK.US,D,20241111,000000,10.6,10.8818,10.6,10.875,8908,0
+ELTK.US,D,20241112,000000,10.85,11,10.6,11,19529,0
+ELTK.US,D,20241113,000000,10.76,11.2,10.76,11.17,16134,0
+ELTK.US,D,20241114,000000,11.1,11.1801,11.05,11.06,7941,0
+ELTK.US,D,20241115,000000,11.03,11.12,10.83,11.01,15407,0
+ELTK.US,D,20241118,000000,10.89,11.4458,10.89,11.24,34210,0
+ELTK.US,D,20241119,000000,11.24,12,11.2,11.65,91781,0
+ELTK.US,D,20241120,000000,11.56,11.71,11.19,11.63,23413,0
+ELTK.US,D,20241121,000000,11.65,11.65,10.8201,10.93,50588,0
+ELTK.US,D,20241122,000000,11.14,11.4514,10.88,11.05,22183,0
+ELTK.US,D,20241125,000000,10.93,11.2454,10.835,10.92,14090,0
+ELTK.US,D,20241126,000000,10.98,11.1,10.965,11.035,7093,0
+ELTK.US,D,20241127,000000,11.1,11.26,11.01,11.01,8881,0
+ELTK.US,D,20241129,000000,10.83,11.11,10.83,11.07,2894,0
+ELTK.US,D,20241202,000000,10.95,11,10.64,10.64,33692,0
+ELTK.US,D,20241203,000000,10.63,10.839,10.28,10.7,27361,0
+ELTK.US,D,20241204,000000,10.68,11.1799,10.68,11.11,24196,0
+ELTK.US,D,20241205,000000,11.15,11.87,10.7702,11.79,32994,0
+ELTK.US,D,20241206,000000,11.81,11.96,10.52,10.675,76509,0
+ELTK.US,D,20241209,000000,10.49,10.8,9.91,10.61,82865,0
+ELTK.US,D,20241210,000000,10.61,11.14,10.5607,11.14,19233,0
+ELTK.US,D,20241211,000000,11.1324,11.1324,10.815,11.02,10190,0
+ELTK.US,D,20241212,000000,10.95,11.1,10.8424,11.025,11955,0
+ELTK.US,D,20241213,000000,10.95,11.165,10.85,11.02,9397,0
+ELTK.US,D,20241216,000000,10.51,11.11,10.51,11,32392,0
+ELTK.US,D,20241217,000000,10.8901,11.06,10.72,11,32186,0
+ELTK.US,D,20241218,000000,10.99,10.99,10.4,10.41,14998,0
+ELTK.US,D,20241219,000000,10.37,11,10.37,10.8,47327,0
+ELTK.US,D,20241220,000000,10.71,10.9,10.61,10.81,20705,0
+ELTK.US,D,20241223,000000,10.75,10.75,10.51,10.72,13445,0
+ELTK.US,D,20241224,000000,10.6822,11,10.4712,11,12550,0
+ELTK.US,D,20241226,000000,10.8,11.5,10.8,11.0501,31709,0
+ELTK.US,D,20241227,000000,11.0872,11.273,11,11.04,16377,0
+ELTK.US,D,20241230,000000,11,11.19,10.85,11,20601,0
+ELTK.US,D,20241231,000000,11.01,11.1,10.64,11.06,10845,0
+ELTK.US,D,20250102,000000,11.18,11.2,10.76,11.1,9290,0
+ELTK.US,D,20250103,000000,10.94,11.035,10.79,11.02,10410,0
+ELTK.US,D,20250106,000000,10.89,11.435,10.89,11.24,25151,0
+ELTK.US,D,20250107,000000,11.25,11.4,11.1501,11.24,10491,0
+ELTK.US,D,20250108,000000,11.16,11.4737,11.15,11.3252,11476,0
+ELTK.US,D,20250110,000000,11.45,11.45,10.815,11.06,9282,0
+ELTK.US,D,20250113,000000,10.79,11.07,10.72,10.72,18380,0
+ELTK.US,D,20250114,000000,10.95,11.06,10.95,11,9580,0
+ELTK.US,D,20250115,000000,10.86,11.18,10.86,11.07,18540,0
+ELTK.US,D,20250116,000000,10.9648,11.35,10.9648,11.35,6223,0
+ELTK.US,D,20250117,000000,11.1,11.15,11.04,11.07,3404,0
+ELTK.US,D,20250121,000000,11.1,11.45,11.1,11.39,12680,0
+ELTK.US,D,20250122,000000,11.1736,11.45,11.16,11.32,8861,0
+ELTK.US,D,20250123,000000,11.34,11.3993,11.23,11.25,3466,0
+ELTK.US,D,20250124,000000,11.35,11.45,11.12,11.4,5199,0
+ELTK.US,D,20250127,000000,10.93,11.3,10.9098,11.16,7093,0
+ELTK.US,D,20250128,000000,11,11.2677,11,11.2677,5402,0
+ELTK.US,D,20250129,000000,11.4,11.4,11.1,11.39,13941,0
+ELTK.US,D,20250130,000000,11.36,11.4201,11.29,11.31,12853,0
+ELTK.US,D,20250131,000000,11.19,11.4,11.1,11.14,7187,0
+ELTK.US,D,20250203,000000,11.35,11.35,10.58,10.83,24415,0
+ELTK.US,D,20250204,000000,10.8,11.4704,10.8,11.19,17880,0
+ELTK.US,D,20250205,000000,11.3,11.4,11.0932,11.4,18292,0
+ELTK.US,D,20250206,000000,11.28,11.35,11.21,11.26,13147,0
+ELTK.US,D,20250207,000000,11.275,11.275,11.05,11.15,8295,0
+ELTK.US,D,20250210,000000,11.08,11.4,11.08,11.34,10727,0
+ELTK.US,D,20250211,000000,11.02,11.41,11.01,11.37,6750,0
+ELTK.US,D,20250212,000000,11.38,11.5,11.02,11.5,10034,0
+ELTK.US,D,20250213,000000,11.38,11.38,11.18,11.18,1207,0
+ELTK.US,D,20250214,000000,11.325,11.56,11.01,11.35,22990,0
+ELTK.US,D,20250218,000000,11.26,11.49,11.0101,11.425,6840,0
+ELTK.US,D,20250219,000000,11.41,11.54,11.3,11.54,5548,0
+ELTK.US,D,20250220,000000,11.5965,11.5965,11.05,11.25,10960,0
+ELTK.US,D,20250221,000000,11.25,11.3,11.08,11.14,8267,0
+ELTK.US,D,20250224,000000,11.19,11.3,10.91,11.23,11012,0
+ELTK.US,D,20250225,000000,11.17,11.28,11.0518,11.28,7426,0
+ELTK.US,D,20250226,000000,11.05,11.495,11.05,11.495,6957,0
+ELTK.US,D,20250227,000000,11.32,11.58,11.32,11.51,4692,0
+ELTK.US,D,20250228,000000,11.51,11.75,11.32,11.58,5492,0
+ELTK.US,D,20250303,000000,11.45,11.5465,11.092,11.2,17079,0
+ELTK.US,D,20250304,000000,11.145,11.3593,11.1,11.2448,25042,0
+ELTK.US,D,20250305,000000,11.13,11.37,11.13,11.37,4324,0
+ELTK.US,D,20250306,000000,11.2075,11.42,11.185,11.389,11921,0
+ELTK.US,D,20250307,000000,11.42,11.42,11.28,11.28,13930,0
+ELTK.US,D,20250310,000000,11.2,11.23,10.7801,10.905,28298,0
+ELTK.US,D,20250311,000000,8.6,8.9515,8.05,8.3799,181476,0
+ELTK.US,D,20250312,000000,8.3,8.6609,8.3,8.56,22107,0
+ELTK.US,D,20250313,000000,8.39,8.5,8.07,8.38,49552,0
+ELTK.US,D,20250314,000000,8.52,8.56,8.29,8.5,5981,0
+ELTK.US,D,20250317,000000,8.38,8.745,8.32,8.625,16963,0
+ELTK.US,D,20250318,000000,8.62,8.9408,8.51,8.77,58202,0
+ELTK.US,D,20250319,000000,8.91,8.91,8.585,8.62,7928,0
+ELTK.US,D,20250320,000000,8.68,8.87,8.59,8.665,4789,0
+ELTK.US,D,20250321,000000,8.68,8.7899,8.3387,8.53,9417,0
+ELTK.US,D,20250324,000000,8.53,8.673,8.1269,8.6,16029,0
+ELTK.US,D,20250325,000000,8.61,8.695,8.6,8.66,4867,0
+ELTK.US,D,20250326,000000,8.69,8.8,8.5012,8.5534,7023,0
+ELTK.US,D,20250327,000000,8.45,8.52,8.44,8.52,1732,0
+ELTK.US,D,20250328,000000,8.55,8.73,8.49,8.49,6008,0
+ELTK.US,D,20250331,000000,8.24,8.4681,8.0601,8.3299,7450,0
+ELTK.US,D,20250401,000000,8.5208,8.5208,8.32,8.45,3230,0
+ELTK.US,D,20250402,000000,8.51,8.51,8.2,8.35,12024,0
+ELTK.US,D,20250403,000000,8.23,8.33,8.2,8.2,3295,0
+ELTK.US,D,20250404,000000,8.11,8.43,8.11,8.22,18873,0
+ELTK.US,D,20250407,000000,8.13,8.2,7.8104,8.13,20206,0
+ELTK.US,D,20250408,000000,8.4,8.4,7.65,7.68,10013,0
+ELTK.US,D,20250409,000000,7.9,8.3999,7.65,8.35,11963,0
+ELTK.US,D,20250410,000000,8.4,8.4,8.1519,8.39,6196,0
+ELTK.US,D,20250411,000000,8.1548,8.41,8.1548,8.235,4076,0
+ELTK.US,D,20250414,000000,8.25,8.29,8.15,8.25,6245,0
+ELTK.US,D,20250415,000000,8.46,8.5,8.41,8.5,3925,0
+ELTK.US,D,20250416,000000,8.65,8.71,8.39,8.71,3713,0
+ELTK.US,D,20250417,000000,8.56,8.7,8.5,8.53,5033,0
+ELTK.US,D,20250421,000000,8.51,8.7149,8.295,8.37,3314,0
+ELTK.US,D,20250422,000000,7.83,8.3675,7.83,8.27,5663,0
+ELTK.US,D,20250423,000000,8.38,8.4342,8.38,8.4342,955,0
+ELTK.US,D,20250424,000000,8.25,8.4179,8.24,8.3001,1705,0
+ELTK.US,D,20250425,000000,8.6,8.6042,8.191,8.23,1550,0
+ELTK.US,D,20250428,000000,8.6131,8.6131,8.25,8.25,913,0
+ELTK.US,D,20250429,000000,8.35,8.35,8.15,8.25,7497,0
+ELTK.US,D,20250430,000000,8.25,8.33,8.25,8.25,1992,0
+ELTK.US,D,20250501,000000,8.26,8.27,8.25,8.25,1359,0
+ELTK.US,D,20250502,000000,8.29,8.56,8.2869,8.53,7833,0
+ELTK.US,D,20250505,000000,8.458,9.08,8.458,8.9,30788,0
+ELTK.US,D,20250506,000000,8.79,9.5,8.79,9.3627,45380,0
+ELTK.US,D,20250507,000000,9.12,10.1026,8.86,9.9899,85783,0
+ELTK.US,D,20250508,000000,9.5437,10.75,9.5437,10.4,42996,0
+ELTK.US,D,20250509,000000,10.38,10.84,10.38,10.74,10253,0
+ELTK.US,D,20250512,000000,10.62,11.2,10.5,11.1999,28492,0
+ELTK.US,D,20250513,000000,11.19,11.19,10.83,10.88,8629,0
+ELTK.US,D,20250514,000000,10.7536,11.0755,10.72,11.04,10967,0
+ELTK.US,D,20250515,000000,10.935,11.1794,10.75,10.9218,14605,0
+ELTK.US,D,20250516,000000,10.75,11.1599,10.5935,10.5976,17222,0
+ELTK.US,D,20250519,000000,9.67,10.55,9.67,9.93,12066,0
+ELTK.US,D,20250520,000000,10.25,10.25,9.81,9.9,70941,0
+ELTK.US,D,20250521,000000,9.9,10.48,9.9,10,11387,0
+ELTK.US,D,20250522,000000,9.91,10.2111,9.86,9.9,24997,0
+ELTK.US,D,20250523,000000,9.74,10.01,9.74,10.01,869,0
+ELTK.US,D,20250527,000000,10.2,10.49,9.91,10.005,15867,0
+ELTK.US,D,20250528,000000,9.9,10.5,9.9,10.35,7528,0
+ELTK.US,D,20250529,000000,10.35,10.35,10,10.255,8150,0
+ELTK.US,D,20250530,000000,9.911,10.28,9.911,10.15,6561,0
+ELTK.US,D,20250602,000000,10.11,10.49,10.11,10.4,2026,0
+ELTK.US,D,20250603,000000,10.29,10.3999,10.0772,10.13,9141,0
+ELTK.US,D,20250604,000000,10.18,10.4999,9.91,9.92,35766,0
+ELTK.US,D,20250605,000000,9.96,10.09,9.76,9.82,22679,0
+ELTK.US,D,20250606,000000,9.93,10.195,9.93,10.054,3045,0
+ELTK.US,D,20250609,000000,10.07,10.07,9.8162,9.9413,4566,0
+ELTK.US,D,20250610,000000,9.92,10.18,9.84,9.84,1518,0
+ELTK.US,D,20250611,000000,9.92,10.1016,9.87,9.87,6824,0
+ELTK.US,D,20250612,000000,9.76,10.09,9.76,10.04,2785,0
+ELTK.US,D,20250613,000000,10,10.6299,10,10.15,26432,0
+ELTK.US,D,20250616,000000,10.57,10.57,10.32,10.4101,23787,0
+ELTK.US,D,20250617,000000,10.4,10.55,10.1297,10.46,25280,0
+ELTK.US,D,20250618,000000,10.37,10.55,10.29,10.35,18187,0
+ELTK.US,D,20250620,000000,10.33,10.82,10.33,10.82,22588,0
+ELTK.US,D,20250623,000000,10.79,12.19,8.42,10.13,278921,0
+ELTK.US,D,20250624,000000,10.07,10.54,10.07,10.12,24969,0
+ELTK.US,D,20250625,000000,10.31,10.8079,10.22,10.43,27309,0
+ELTK.US,D,20250626,000000,10.5,10.9737,10.5,10.68,16659,0
+ELTK.US,D,20250627,000000,10.61,10.74,10.27,10.5,36451,0
+ELTK.US,D,20250630,000000,10.28,10.72,10.28,10.72,10608,0
+ELTK.US,D,20250701,000000,10.82,11.69,10.2,10.3,194505,0
+ELTK.US,D,20250702,000000,10.3,10.5079,10.17,10.385,5084,0
+ELTK.US,D,20250703,000000,10.29,10.45,10.285,10.285,3564,0
+ELTK.US,D,20250707,000000,10.0226,10.49,10.0226,10.2502,2317,0
+ELTK.US,D,20250708,000000,10.205,10.44,10.0982,10.3,53887,0
+ELTK.US,D,20250709,000000,10.27,10.37,10.1097,10.25,3722,0
+ELTK.US,D,20250710,000000,10.33,10.33,10.075,10.15,4705,0
+ELTK.US,D,20250711,000000,10.185,10.78,10.185,10.5,74910,0
+ELTK.US,D,20250714,000000,10.3,10.6,10.265,10.5,9006,0
+ELTK.US,D,20250715,000000,10.5,10.5,10.36,10.36,11419,0
+ELTK.US,D,20250716,000000,10.36,10.55,10.18,10.18,6497,0
+ELTK.US,D,20250717,000000,10.19,10.49,10.19,10.24,13736,0
+ELTK.US,D,20250718,000000,10.48,10.48,10.27,10.27,1402,0
+ELTK.US,D,20250721,000000,10.27,10.55,10.2563,10.4,5404,0
+ELTK.US,D,20250722,000000,10.2451,10.53,10.2451,10.41,9168,0
+ELTK.US,D,20250723,000000,10.48,10.55,10.38,10.48,11198,0
+ELTK.US,D,20250724,000000,10.455,10.59,10.4,10.4,7393,0
+ELTK.US,D,20250725,000000,10.1641,10.5699,10.16,10.464,6852,0
+ELTK.US,D,20250728,000000,10.5,10.5888,10.02,10.44,31023,0
+ELTK.US,D,20250729,000000,10.21,10.67,10.21,10.44,3283,0
+ELTK.US,D,20250730,000000,10.51,10.55,10.12,10.212,23088,0
+ELTK.US,D,20250731,000000,10.07,10.53,10.01,10.48,5061,0
+ELTK.US,D,20250801,000000,10.17,10.53,10.17,10.53,1301,0
+ELTK.US,D,20250804,000000,9.9933,10.42,9.9933,10.265,3947,0
+ELTK.US,D,20250805,000000,10.115,10.4,10,10.02,5186,0
+ELTK.US,D,20250806,000000,10.01,10.24,10.01,10.24,1759,0
+ELTK.US,D,20250807,000000,10.1,10.49,10.1,10.14,10788,0
+ELTK.US,D,20250808,000000,10.1,10.3264,10.06,10.24,2201,0
+ELTK.US,D,20250811,000000,10.0132,10.45,10.0132,10.285,3363,0
+ELTK.US,D,20250812,000000,10.3735,10.44,10.265,10.29,7578,0
+ELTK.US,D,20250813,000000,10.275,10.39,10.2,10.325,8423,0
+ELTK.US,D,20250814,000000,10.51,10.51,10.28,10.358,31029,0
+ELTK.US,D,20250815,000000,10.5432,10.5432,10.18,10.18,8187,0
+ELTK.US,D,20250818,000000,10.49,10.49,10.2614,10.2614,696,0
+ELTK.US,D,20250819,000000,10.415,10.415,10.244,10.244,877,0
+ELTK.US,D,20250820,000000,10.25,10.25,10.16,10.16,3988,0
+ELTK.US,D,20250821,000000,10.1362,10.18,9.75,10.06,4608,0
+ELTK.US,D,20250822,000000,10.06,10.18,10.06,10.1,4593,0
+ELTK.US,D,20250825,000000,10.25,10.39,10.25,10.31,40867,0
+ELTK.US,D,20250826,000000,10.49,10.49,10.13,10.285,6371,0
+ELTK.US,D,20250827,000000,10.25,10.4,10.2,10.215,6111,0
+ELTK.US,D,20250828,000000,10.4,10.4,10.18,10.18,4857,0
+ELTK.US,D,20250829,000000,10.29,10.3,10.2115,10.28,3581,0
+ELTK.US,D,20250902,000000,10.11,10.25,10.11,10.21,3084,0
+ELTK.US,D,20250903,000000,10.4,10.4,10.225,10.2817,784,0
+ELTK.US,D,20250904,000000,9.97,10.25,9.9202,9.93,8060,0
+ELTK.US,D,20250905,000000,10,10.095,9.9646,10.09,2992,0
+ELTK.US,D,20250908,000000,10.075,10.25,9.96,10.12,3359,0
+ELTK.US,D,20250909,000000,10.12,10.25,10.02,10.07,6404,0
+ELTK.US,D,20250910,000000,10.11,10.24,10.02,10.14,10498,0
+ELTK.US,D,20250911,000000,10.25,10.25,9.9,10.1,9121,0
+ELTK.US,D,20250912,000000,10,10.24,10,10.14,25313,0
+ELTK.US,D,20250915,000000,10.2,10.25,10.06,10.21,4165,0
+ELTK.US,D,20250916,000000,10.17,10.2486,10.17,10.2486,1271,0
+ELTK.US,D,20250917,000000,10.23,10.4,10.23,10.29,4804,0
+ELTK.US,D,20250918,000000,10.39,10.4,10.09,10.305719,4628,0
+ELTK.US,D,20250919,000000,10.39,10.5,10.205,10.5,5280,0
+ELTK.US,D,20250922,000000,10.39,10.58,10.39,10.47,14427,0
+ELTK.US,D,20250923,000000,10.5852,10.725,10.569,10.71,5709,0
+ELTK.US,D,20250924,000000,10.74,10.79,10.4997,10.5134,3520,0
+ELTK.US,D,20250925,000000,10.46,10.8,10.46,10.8,4786,0
+ELTK.US,D,20250926,000000,10.85,11,10.8203,11,3290,0
+ELTK.US,D,20250929,000000,10.81,10.97,10.81,10.97,1736,0
+ELTK.US,D,20250930,000000,11,11,10.95,10.95,3236,0
+ELTK.US,D,20251001,000000,11,11,10.795,10.795,837,0
+ELTK.US,D,20251002,000000,10.8,10.89,10.8,10.89,735,0
+ELTK.US,D,20251003,000000,10.9975,11.14,10.9975,11.02,8768,0
+ELTK.US,D,20251006,000000,11.0866,11.27,11.08,11.27,2995,0
+ELTK.US,D,20251007,000000,11.21,11.3,11.21,11.3,2088,0
+ELTK.US,D,20251009,000000,11.2899,11.2899,11.19,11.25,3862,0
+ELTK.US,D,20251010,000000,11.18,11.295,11.02,11.13,6925,0
+ELTK.US,D,20251013,000000,11.13,11.2,10.57,11.2,3525,0
+ELTK.US,D,20251014,000000,10.54,11.44,10.54,11.14,8532,0
+ELTK.US,D,20251015,000000,11.06,11.31,11.02,11.17,2047,0
+ELTK.US,D,20251016,000000,11.07,11.15,11.01,11.1499,1335,0
+ELTK.US,D,20251017,000000,10.94,11.15,10.93,11.1465,1317,0
+ELTK.US,D,20251020,000000,11.15,11.22,11.02,11.22,2362,0
+ELTK.US,D,20251021,000000,11.25,11.45,11.25,11.42,8686,0
+ELTK.US,D,20251022,000000,11.1,11.43,11.08,11.3299,3298,0
+ELTK.US,D,20251023,000000,11.0701,11.33,11.0701,11.33,465,0
+ELTK.US,D,20251024,000000,11.181,11.2261,11.1804,11.2261,1177,0
+ELTK.US,D,20251027,000000,11.3001,11.3001,11.26,11.26,1855,0
+ELTK.US,D,20251028,000000,11.33,11.44,11.33,11.39,1823,0
+ELTK.US,D,20251029,000000,11.4,11.4,11.4,11.4,202,0
+ELTK.US,D,20251030,000000,11.27,11.27,10.8,11.22,6996,0
+ELTK.US,D,20251031,000000,11.242,11.28,11.22,11.27,1587,0
+ELTK.US,D,20251103,000000,11.42,11.42,11.33,11.37,1879,0
+ELTK.US,D,20251105,000000,11.09,11.26,11.09,11.26,565,0
+ELTK.US,D,20251106,000000,11.26,11.26,11.16,11.2,1321,0
+ELTK.US,D,20251107,000000,11.1,11.26,10.9419,11.23,1851,0
+ELTK.US,D,20251110,000000,11.45,11.45,11.45,11.45,587,0
+ELTK.US,D,20251111,000000,11.34,11.4,11.2401,11.36,2515,0
+ELTK.US,D,20251112,000000,11.43,11.55,11.4,11.55,4834,0
+ELTK.US,D,20251113,000000,11.408,11.55,11.36,11.36,1322,0
+ELTK.US,D,20251114,000000,11.25,11.59,11.25,11.4,2987,0
+ELTK.US,D,20251117,000000,11.4,11.53,11.24,11.4,2282,0
+ELTK.US,D,20251118,000000,9.75,9.9299,8.55,9.12,30826,0
+ELTK.US,D,20251119,000000,9.25,9.25,8.62,8.62,9875,0
+ELTK.US,D,20251120,000000,8.6,8.7699,8.12,8.2,9443,0
+ELTK.US,D,20251121,000000,8.13,8.14,7.9,8.05,5483,0
+ELTK.US,D,20251124,000000,7.85,8.3,7.85,8.0709,13705,0
+ELTK.US,D,20251125,000000,8.6,8.6,8.06,8.21,16197,0
+ELTK.US,D,20251126,000000,8.6,8.6856,8.295038,8.5,10872,0
+ELTK.US,D,20251128,000000,8.38,8.6371,8.38,8.5657,2394,0
+ELTK.US,D,20251201,000000,8.6365,8.6365,8.48,8.48,2838,0
+ELTK.US,D,20251202,000000,8.38,8.46,8.38,8.457,14259,0
+ELTK.US,D,20251203,000000,8.49,9.7,8.49,9.46,416535,0
+ELTK.US,D,20251204,000000,9.39,9.8799,9.39,9.685,56698,0
+ELTK.US,D,20251205,000000,9.5421,9.8285,9.36,9.53,2739,0
+ELTK.US,D,20251208,000000,9.37,9.8121,9.37,9.5056,1246,0
+ELTK.US,D,20251209,000000,9.31,9.49,9.17,9.32,1689,0
+ELTK.US,D,20251210,000000,9.6664,9.6664,9.32,9.5276,925,0
+ELTK.US,D,20251211,000000,9.7319,9.8,9.2649,9.34,17437,0
+ELTK.US,D,20251212,000000,9.27,9.5499,8.8454,9.45,10094,0
+ELTK.US,D,20251215,000000,9.4,9.4,9.01,9.04,2914,0
+ELTK.US,D,20251216,000000,9,9.42,8.87,9.0986,14593,0
+ELTK.US,D,20251217,000000,9.1349,9.2,8.552503,8.95,14237,0
+ELTK.US,D,20251218,000000,9.0827,9.0827,8.64,8.843,3375,0
+ELTK.US,D,20251219,000000,8.65,9.1,8.62,8.9,2999,0
+ELTK.US,D,20251222,000000,8.7,8.8999,8.63,8.79,6081,0
+ELTK.US,D,20251223,000000,8.755,8.9,8.6218,8.79,3499,0
+ELTK.US,D,20251224,000000,8.76,8.7899,8.47,8.76,5336,0
+ELTK.US,D,20251226,000000,8.74,8.75,8.45,8.6,12633,0
+ELTK.US,D,20251229,000000,8.45,8.6884,8.45,8.54,12902,0
+ELTK.US,D,20251230,000000,8.5899,8.87,8.5272,8.65,10591,0
+ELTK.US,D,20251231,000000,8.52,8.8,8.4201,8.65,10818,0
+ELTK.US,D,20260102,000000,8.71,8.7499,8.44,8.53,7220,0
+ELTK.US,D,20260105,000000,8.5,8.6913,8.38,8.5551,10353,0
+ELTK.US,D,20260106,000000,8.5,8.594,8.45,8.52,7884,0
+ELTK.US,D,20260107,000000,8.73,8.73,8.5788,8.5788,1930,0
+ELTK.US,D,20260108,000000,8.716,8.9,8.67,8.9,4265,0
+ELTK.US,D,20260109,000000,8.98,9.02,8.92,9.02,3044,0
+ELTK.US,D,20260112,000000,9.15,9.25,9.1,9.1,5958,0
+ELTK.US,D,20260113,000000,9.1,9.1,9.07,9.07,435,0
+ELTK.US,D,20260114,000000,8.89,9.66,8.64,8.82,2835,0
+ELTK.US,D,20260115,000000,9.01,9.26,9.01,9.26,1671,0
+ELTK.US,D,20260116,000000,9.41,9.41,9.3999,9.3999,487,0
+ELTK.US,D,20260120,000000,9.2,9.25,8.735,9.24,3631,0
+ELTK.US,D,20260121,000000,9.12,9.2987,8.74,9.2132,908,0
+ELTK.US,D,20260122,000000,8.62,9.28,8.612,9.23,1376,0
+ELTK.US,D,20260123,000000,9,9.25,9,9.15,1304,0
+ELTK.US,D,20260126,000000,8.93,9.21,8.67,8.91,2370,0
+ELTK.US,D,20260127,000000,8.81,9.1577,8.69,8.7,1587,0
+ELTK.US,D,20260128,000000,8.65,9.0159,8.5501,9.0159,3411,0
+ELTK.US,D,20260129,000000,8.56,9.1,8.5506,8.95,1834,0
+ELTK.US,D,20260130,000000,8.73,9.1479,8.689,8.78,5884,0
+ELTK.US,D,20260202,000000,8.8,9.0056,8.8,9.0056,1104,0
+ELTK.US,D,20260203,000000,8.797,9.1,8.7901,8.7916,2353,0
+ELTK.US,D,20260204,000000,8.9,8.9,8.56,8.85,3817,0
+ELTK.US,D,20260205,000000,8.56,8.7332,8.56,8.7332,741,0
+ELTK.US,D,20260206,000000,8.56,8.7563,8.38,8.45,16993,0
+ELTK.US,D,20260209,000000,8.71,9.48,8.32,8.68,788129,0
+ELTK.US,D,20260210,000000,8.92,9.2,8.62,9.18,17624,0
+ELTK.US,D,20260211,000000,9.1,9.2725,8.6,8.61,29977,0
+ELTK.US,D,20260212,000000,8.621,8.92,8.545,8.76,14940,0
+ELTK.US,D,20260213,000000,8.54,8.79,8.39,8.7,6316,0
+ELTK.US,D,20260217,000000,8.7,8.9,8.36,8.4,12538,0
+ELTK.US,D,20260218,000000,8.46,8.5,8.25,8.44,14175,0
diff --git a/daily/us/nasdaq stocks/1/emisr.us.txt b/daily/us/nasdaq stocks/1/emisr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ce382d73cf5c3d563736643a9230dd0fa6fb5d4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/emisr.us.txt	
@@ -0,0 +1,31 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMISR.US,D,20251023,000000,0.15,0.18,0.15,0.18,311104,0
+EMISR.US,D,20251024,000000,0.18,0.18,0.15,0.15,206967,0
+EMISR.US,D,20251027,000000,0.154,0.161,0.1501,0.161,364234,0
+EMISR.US,D,20251028,000000,0.1546,0.1546,0.1525,0.1525,698,0
+EMISR.US,D,20251029,000000,0.1519,0.164899,0.15,0.164899,20107,0
+EMISR.US,D,20251030,000000,0.16,0.1649,0.16,0.1649,32440,0
+EMISR.US,D,20251031,000000,0.16,0.16,0.1515,0.1515,12163,0
+EMISR.US,D,20251103,000000,0.165,0.165,0.1649,0.1649,2092,0
+EMISR.US,D,20251104,000000,0.15,0.161,0.15,0.15,201400,0
+EMISR.US,D,20251105,000000,0.16,0.16,0.151651,0.155,1011,0
+EMISR.US,D,20251106,000000,0.16,0.16,0.1599,0.16,236013,0
+EMISR.US,D,20251107,000000,0.1792,0.185,0.1792,0.182,2696,0
+EMISR.US,D,20251110,000000,0.18,0.185,0.18,0.185,147668,0
+EMISR.US,D,20251113,000000,0.1522,0.1522,0.15,0.15,4910,0
+EMISR.US,D,20251118,000000,0.1551,0.1551,0.1501,0.1501,751,0
+EMISR.US,D,20251124,000000,0.1518,0.1518,0.1518,0.1518,108,0
+EMISR.US,D,20251201,000000,0.16,0.16,0.16,0.16,25000,0
+EMISR.US,D,20251203,000000,0.175,0.175,0.1549,0.1549,7732,0
+EMISR.US,D,20251205,000000,0.1505,0.1505,0.1505,0.1505,6679,0
+EMISR.US,D,20251215,000000,0.1516,0.1516,0.1515,0.1515,733,0
+EMISR.US,D,20251223,000000,0.1515,0.1515,0.1515,0.1515,100,0
+EMISR.US,D,20260102,000000,0.1515,0.1515,0.1515,0.1515,200,0
+EMISR.US,D,20260105,000000,0.152,0.152,0.15,0.15,7236,0
+EMISR.US,D,20260115,000000,0.17,0.17,0.17,0.17,12000,0
+EMISR.US,D,20260116,000000,0.17,0.17,0.17,0.17,5913,0
+EMISR.US,D,20260121,000000,0.17,0.17,0.17,0.17,10014,0
+EMISR.US,D,20260122,000000,0.17,0.17,0.17,0.17,10100,0
+EMISR.US,D,20260127,000000,0.1501,0.1537,0.1501,0.1537,2692,0
+EMISR.US,D,20260202,000000,0.1537,0.16,0.15,0.15,58125,0
+EMISR.US,D,20260205,000000,0.1649,0.1649,0.159,0.159,990,0
diff --git a/daily/us/nasdaq stocks/1/engnw.us.txt b/daily/us/nasdaq stocks/1/engnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..242bebdd99becf8d2190486fa28cad1fb78b3ce1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/engnw.us.txt	
@@ -0,0 +1,439 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENGNW.US,D,20231102,000000,0.949,1.01,0.949,1,1621,0
+ENGNW.US,D,20231103,000000,0.75,0.9109,0.75,0.9109,1510,0
+ENGNW.US,D,20231106,000000,0.82,0.82,0.82,0.82,1004,0
+ENGNW.US,D,20231107,000000,0.7,0.71,0.4102,0.5,10108,0
+ENGNW.US,D,20231108,000000,0.59,0.6703,0.59,0.6703,896,0
+ENGNW.US,D,20231109,000000,0.41,0.88,0.391,0.56,7060,0
+ENGNW.US,D,20231110,000000,0.83,0.8654,0.43,0.56,2224,0
+ENGNW.US,D,20231113,000000,0.52,0.72,0.5,0.7,20349,0
+ENGNW.US,D,20231114,000000,0.71,0.9,0.5201,0.9,2524,0
+ENGNW.US,D,20231115,000000,0.7,0.9,0.66,0.859,8344,0
+ENGNW.US,D,20231116,000000,0.7028,0.7028,0.7028,0.7028,506,0
+ENGNW.US,D,20231117,000000,0.531,0.7,0.4,0.676,8285,0
+ENGNW.US,D,20231120,000000,0.806,0.979,0.61,0.785,2784,0
+ENGNW.US,D,20231121,000000,0.7,0.94,0.62,0.69,19227,0
+ENGNW.US,D,20231122,000000,0.7,0.87,0.55,0.7875,4228,0
+ENGNW.US,D,20231124,000000,0.7,0.88,0.7,0.88,1871,0
+ENGNW.US,D,20231127,000000,0.75,0.75,0.7,0.7,11902,0
+ENGNW.US,D,20231128,000000,0.75,1,0.7,0.7513,157667,0
+ENGNW.US,D,20231129,000000,0.82,0.83,0.71,0.72,105104,0
+ENGNW.US,D,20231130,000000,0.71,0.75,0.65,0.65,112060,0
+ENGNW.US,D,20231204,000000,0.75,0.8,0.7,0.8,93366,0
+ENGNW.US,D,20231205,000000,0.8,0.8501,0.75,0.75,10762,0
+ENGNW.US,D,20231206,000000,0.75,0.75,0.72,0.72,16164,0
+ENGNW.US,D,20231208,000000,0.72,0.83,0.72,0.79,42364,0
+ENGNW.US,D,20231211,000000,0.85,0.88,0.85,0.88,3405,0
+ENGNW.US,D,20231214,000000,0.8,0.8001,0.8,0.8001,276,0
+ENGNW.US,D,20231215,000000,0.8,0.8,0.8,0.8,1824,0
+ENGNW.US,D,20231218,000000,0.9,0.9,0.76,0.8,2493,0
+ENGNW.US,D,20231219,000000,0.8,0.8,0.8,0.8,2117,0
+ENGNW.US,D,20231222,000000,0.8046,0.8046,0.76,0.76,1216,0
+ENGNW.US,D,20231226,000000,0.8,0.8,0.77,0.77,1100,0
+ENGNW.US,D,20231227,000000,0.8,0.8,0.76,0.76,3692,0
+ENGNW.US,D,20231228,000000,0.8,0.8,0.76,0.8,3345,0
+ENGNW.US,D,20231229,000000,0.9,0.9,0.85,0.85,1100,0
+ENGNW.US,D,20240103,000000,0.8988,1.4,0.8601,1,14974,0
+ENGNW.US,D,20240104,000000,0.9,1.39,0.8501,1.09,20867,0
+ENGNW.US,D,20240105,000000,1.4,1.4,0.8601,1,7053,0
+ENGNW.US,D,20240110,000000,0.9099,0.99,0.86,0.9886,3078,0
+ENGNW.US,D,20240112,000000,1.17,1.17,0.87,0.87,1417,0
+ENGNW.US,D,20240116,000000,0.97,0.97,0.97,0.97,526,0
+ENGNW.US,D,20240117,000000,1,1,0.97,0.998,1816,0
+ENGNW.US,D,20240119,000000,0.85,0.85,0.8499,0.8499,1158,0
+ENGNW.US,D,20240123,000000,0.9,1.04,0.9,1.04,752,0
+ENGNW.US,D,20240124,000000,0.99,1.09,0.9021,0.9021,5678,0
+ENGNW.US,D,20240125,000000,1,1,0.85,0.85,16902,0
+ENGNW.US,D,20240126,000000,0.9899,1.17,0.86,0.86,6536,0
+ENGNW.US,D,20240129,000000,0.8,0.99,0.79,0.87,1271,0
+ENGNW.US,D,20240130,000000,0.909,0.909,0.84,0.84,2848,0
+ENGNW.US,D,20240131,000000,0.81,0.81,0.81,0.81,122,0
+ENGNW.US,D,20240201,000000,0.81,0.81,0.81,0.81,3561,0
+ENGNW.US,D,20240202,000000,0.81,0.81,0.81,0.81,2222,0
+ENGNW.US,D,20240205,000000,0.8598,1.32,0.8598,1.11,5974,0
+ENGNW.US,D,20240208,000000,1.15,1.15,0.89,0.89,4219,0
+ENGNW.US,D,20240209,000000,0.87,0.99,0.87,0.99,736,0
+ENGNW.US,D,20240213,000000,0.93,0.95,0.82,0.9299,9430,0
+ENGNW.US,D,20240214,000000,1.31,3.4,1.31,2.9,872311,0
+ENGNW.US,D,20240215,000000,3.84,3.84,2.8,2.95,119152,0
+ENGNW.US,D,20240216,000000,3.21,3.35,2.92,3.26,64623,0
+ENGNW.US,D,20240220,000000,3.45,3.6,3.2,3.6,134677,0
+ENGNW.US,D,20240221,000000,4.43,4.43,3.65,3.7,77717,0
+ENGNW.US,D,20240222,000000,3.7694,3.97,3.7694,3.86,105062,0
+ENGNW.US,D,20240223,000000,4.5264,4.5264,3.79,3.8,29378,0
+ENGNW.US,D,20240226,000000,3.9,4,3.48,3.97,115140,0
+ENGNW.US,D,20240227,000000,3.9,3.95,3.8998,3.8998,82350,0
+ENGNW.US,D,20240228,000000,3.89,3.89,3.57,3.86,103411,0
+ENGNW.US,D,20240229,000000,3.95,4.08,3.4801,3.52,221242,0
+ENGNW.US,D,20240301,000000,3.77,4.1,3.7,4.1,89693,0
+ENGNW.US,D,20240304,000000,4.09,4.2,4.09,4.1,11341,0
+ENGNW.US,D,20240305,000000,4.2,4.2,4.2,4.2,3758,0
+ENGNW.US,D,20240306,000000,4,4.2,4,4.1,19101,0
+ENGNW.US,D,20240307,000000,3.97,4.15,3.5101,4.1,18780,0
+ENGNW.US,D,20240308,000000,4.5,4.65,4.25,4.44,8229,0
+ENGNW.US,D,20240311,000000,4.25,4.54,4.2001,4.54,701,0
+ENGNW.US,D,20240312,000000,4.74,4.74,4.55,4.55,6646,0
+ENGNW.US,D,20240313,000000,4.69,4.7,4.58,4.58,7494,0
+ENGNW.US,D,20240314,000000,4.4,4.87,4.22,4.5,31612,0
+ENGNW.US,D,20240315,000000,4.5,5.26,4.5,5.1,63426,0
+ENGNW.US,D,20240318,000000,5.8899,5.91,5.8899,5.9,2361,0
+ENGNW.US,D,20240319,000000,6.38,6.38,5.62,6.38,5946,0
+ENGNW.US,D,20240320,000000,6.3,6.3,5.05,5.6,153117,0
+ENGNW.US,D,20240321,000000,5.63,5.85,5.26,5.6,3377,0
+ENGNW.US,D,20240322,000000,5.8,6,5.71,5.71,45082,0
+ENGNW.US,D,20240325,000000,5.86,5.95,5.305,5.95,19477,0
+ENGNW.US,D,20240326,000000,6.5,6.5,5.69,5.72,35918,0
+ENGNW.US,D,20240327,000000,5.72,5.72,5.09,5.24,35215,0
+ENGNW.US,D,20240328,000000,5.3,5.47,5.17,5.2,7092,0
+ENGNW.US,D,20240401,000000,5.31,5.35,5.07,5.07,6507,0
+ENGNW.US,D,20240402,000000,5.07,5.15,5.02,5.09,12970,0
+ENGNW.US,D,20240403,000000,5,5,4.61,4.99,3578,0
+ENGNW.US,D,20240404,000000,5,5,4.66,4.68,4209,0
+ENGNW.US,D,20240405,000000,4.68,4.95,4.61,4.85,9741,0
+ENGNW.US,D,20240408,000000,4.75,4.8,4.45,4.68,4842,0
+ENGNW.US,D,20240409,000000,4.71,4.89,4.09,4.49,13050,0
+ENGNW.US,D,20240410,000000,4.5,4.8,4.2,4.3402,4691,0
+ENGNW.US,D,20240411,000000,4.72,4.72,4.28,4.45,3396,0
+ENGNW.US,D,20240415,000000,4.21,4.21,4,4.09,4372,0
+ENGNW.US,D,20240416,000000,4.19,4.2,4,4.2,4987,0
+ENGNW.US,D,20240418,000000,3.74,4.14,3.35,4.14,2704,0
+ENGNW.US,D,20240419,000000,3.96,3.96,3.94,3.94,324,0
+ENGNW.US,D,20240422,000000,4.45,4.47,3.75,3.75,1892,0
+ENGNW.US,D,20240423,000000,4.17,4.2,3.36,3.87,3821,0
+ENGNW.US,D,20240424,000000,3.98,4.1999,3.25,4.19,2736,0
+ENGNW.US,D,20240425,000000,3.6296,4.3,3.6296,3.89,2777,0
+ENGNW.US,D,20240426,000000,4.02,4.0202,4.02,4.0202,481,0
+ENGNW.US,D,20240430,000000,4.6,4.6,4.05,4.05,6600,0
+ENGNW.US,D,20240501,000000,4.35,4.35,4.35,4.35,1190,0
+ENGNW.US,D,20240502,000000,4.35,4.35,4.3,4.3,14045,0
+ENGNW.US,D,20240503,000000,4.7,4.7,4.1199,4.12,3525,0
+ENGNW.US,D,20240506,000000,4.2,4.25,4.2,4.25,315,0
+ENGNW.US,D,20240508,000000,4.1,4.1,4.07,4.07,205,0
+ENGNW.US,D,20240509,000000,4.07,4.07,3.59,3.8,2594,0
+ENGNW.US,D,20240510,000000,3.9,3.9,3.7273,3.7273,1716,0
+ENGNW.US,D,20240513,000000,3.91,3.91,3.51,3.51,2763,0
+ENGNW.US,D,20240514,000000,3.85,3.86,3.6,3.6,2423,0
+ENGNW.US,D,20240520,000000,3.53,3.748,3.5,3.748,3001,0
+ENGNW.US,D,20240522,000000,3.73,3.73,3.7,3.7,1005,0
+ENGNW.US,D,20240523,000000,3.7,3.7,3.6,3.69,3015,0
+ENGNW.US,D,20240524,000000,3.15,3.5,2.97,3.2,8645,0
+ENGNW.US,D,20240528,000000,3.4,3.4,3.35,3.35,2001,0
+ENGNW.US,D,20240529,000000,3.35,3.3501,3.35,3.3501,1001,0
+ENGNW.US,D,20240530,000000,3.29,3.46,3.11,3.31,7443,0
+ENGNW.US,D,20240531,000000,3,3,2.39,2.45,9669,0
+ENGNW.US,D,20240603,000000,2.1,2.48,1.87,1.98,36707,0
+ENGNW.US,D,20240604,000000,1.8789,2,1.84,1.9,1916,0
+ENGNW.US,D,20240606,000000,2.66,2.87,1.59,1.9,8909,0
+ENGNW.US,D,20240607,000000,1.7703,1.7703,1.55,1.6,5429,0
+ENGNW.US,D,20240610,000000,1.6,1.6,1.31,1.32,15459,0
+ENGNW.US,D,20240611,000000,1.5,1.59,1.39,1.39,3121,0
+ENGNW.US,D,20240612,000000,1.5685,1.94,1.41,1.7,67919,0
+ENGNW.US,D,20240613,000000,1.99,2.1,1.52,1.56,9204,0
+ENGNW.US,D,20240614,000000,1.7,1.7,1.29,1.4499,13926,0
+ENGNW.US,D,20240618,000000,1.359,1.4,1.25,1.25,4136,0
+ENGNW.US,D,20240620,000000,1.3999,1.3999,1.27,1.335,1772,0
+ENGNW.US,D,20240621,000000,1.5945,1.5945,1.26,1.27,18646,0
+ENGNW.US,D,20240624,000000,1.26,1.26,0.95,1.17,4988,0
+ENGNW.US,D,20240625,000000,1.18,1.24,1.18,1.2,878,0
+ENGNW.US,D,20240626,000000,1.219,1.25,0.92,0.93,4565,0
+ENGNW.US,D,20240627,000000,1.2,1.2,1.15,1.16,2543,0
+ENGNW.US,D,20240628,000000,1.34,1.4,1.19,1.19,3233,0
+ENGNW.US,D,20240701,000000,1.28,1.89,1.25,1.35,5037,0
+ENGNW.US,D,20240702,000000,1.45,1.61,1.37,1.51,8315,0
+ENGNW.US,D,20240703,000000,1.66,1.87,1.41,1.42,24807,0
+ENGNW.US,D,20240705,000000,1.65,1.65,1.47,1.47,7299,0
+ENGNW.US,D,20240708,000000,1.7,1.7,1.7,1.7,105,0
+ENGNW.US,D,20240709,000000,1.6,1.96,1.42,1.42,42476,0
+ENGNW.US,D,20240710,000000,1.46,1.4601,1.42,1.42,871,0
+ENGNW.US,D,20240711,000000,1.5,1.5,1.1,1.14,18093,0
+ENGNW.US,D,20240712,000000,1.23,1.23,1.2,1.2,551,0
+ENGNW.US,D,20240715,000000,1.23,1.23,1.22,1.22,1009,0
+ENGNW.US,D,20240716,000000,1.3009,1.3009,1.3001,1.3001,803,0
+ENGNW.US,D,20240719,000000,1.4,1.4,1.4,1.4,185,0
+ENGNW.US,D,20240722,000000,1.4,1.4,1.17,1.17,2145,0
+ENGNW.US,D,20240723,000000,1.2529,1.2529,1.2529,1.2529,1002,0
+ENGNW.US,D,20240724,000000,1.4,1.4,1.35,1.35,227,0
+ENGNW.US,D,20240725,000000,1.4647,1.4647,1.35,1.35,16906,0
+ENGNW.US,D,20240726,000000,1.35,1.45,1.35,1.45,1435,0
+ENGNW.US,D,20240729,000000,1.44,1.44,1.22,1.32,4601,0
+ENGNW.US,D,20240730,000000,1.35,1.35,1.24,1.24,6713,0
+ENGNW.US,D,20240731,000000,1.3,1.4,1.3,1.35,6320,0
+ENGNW.US,D,20240802,000000,1.2,1.2,1.2,1.2,266,0
+ENGNW.US,D,20240805,000000,1.23,1.37,1.04,1.1898,1943,0
+ENGNW.US,D,20240806,000000,1.1,1.1,1.06,1.0852,2050,0
+ENGNW.US,D,20240807,000000,1.09,1.09,0.9264,0.9848,4491,0
+ENGNW.US,D,20240808,000000,1.06,1.06,0.83,0.85,2179,0
+ENGNW.US,D,20240809,000000,1,1,0.83,0.83,11226,0
+ENGNW.US,D,20240812,000000,0.84,0.965,0.6066,0.964999,1400,0
+ENGNW.US,D,20240813,000000,0.9572,0.965,0.82,0.9,4211,0
+ENGNW.US,D,20240816,000000,0.8,0.8,0.62,0.62,432,0
+ENGNW.US,D,20240819,000000,0.63,0.64,0.4152,0.4152,1903,0
+ENGNW.US,D,20240820,000000,0.605263,0.605263,0.56,0.561,919,0
+ENGNW.US,D,20240821,000000,0.65,0.67,0.64,0.65,2443,0
+ENGNW.US,D,20240822,000000,0.68,0.68,0.68,0.68,300,0
+ENGNW.US,D,20240823,000000,0.7,0.8268,0.7,0.76,6486,0
+ENGNW.US,D,20240826,000000,0.7842,0.820313,0.74,0.8,2300,0
+ENGNW.US,D,20240827,000000,0.8,0.8,0.8,0.8,6190,0
+ENGNW.US,D,20240828,000000,0.8,0.9,0.8,0.9,784,0
+ENGNW.US,D,20240830,000000,1.38,1.38,1.1,1.1,947,0
+ENGNW.US,D,20240903,000000,0.85,0.85,0.85,0.85,515,0
+ENGNW.US,D,20240904,000000,1.08,1.08,0.85,0.85,1245,0
+ENGNW.US,D,20240905,000000,1.05,1.05,1.05,1.05,250,0
+ENGNW.US,D,20240906,000000,1.05,1.05,0.85,0.8501,9758,0
+ENGNW.US,D,20240911,000000,0.84,1.44,0.84,1.41,102602,0
+ENGNW.US,D,20240912,000000,1.2,1.41,1.2,1.41,12268,0
+ENGNW.US,D,20240913,000000,1.4,1.51,1.39,1.5,6112,0
+ENGNW.US,D,20240916,000000,1.49,1.49,1.4075,1.4075,449,0
+ENGNW.US,D,20240918,000000,1.66,2.37,1.65,2.05,4181,0
+ENGNW.US,D,20240920,000000,2.05,2.05,2.05,2.05,225,0
+ENGNW.US,D,20240923,000000,2.1,2.1,2.1,2.1,1893,0
+ENGNW.US,D,20241001,000000,1.64,1.64,1.64,1.64,110,0
+ENGNW.US,D,20241003,000000,1.94,1.94,1.94,1.94,141,0
+ENGNW.US,D,20241008,000000,1.51,1.51,1.51,1.51,168,0
+ENGNW.US,D,20241010,000000,1.24,1.3,1.24,1.3,4402,0
+ENGNW.US,D,20241014,000000,1.33,1.4,1.31,1.4,12656,0
+ENGNW.US,D,20241015,000000,1.43,1.6,1.42,1.6,2065,0
+ENGNW.US,D,20241016,000000,1.6,1.6,1.6,1.6,785,0
+ENGNW.US,D,20241017,000000,1.8,2.74,1.8,2.0247,2639,0
+ENGNW.US,D,20241021,000000,2.1,2.1,1.95,2.1,2350,0
+ENGNW.US,D,20241022,000000,2.4,2.4,2.1,2.1,378,0
+ENGNW.US,D,20241025,000000,1.97,2.07,1.97,2.07,1092,0
+ENGNW.US,D,20241029,000000,1.63,1.69,1.6,1.65,1914,0
+ENGNW.US,D,20241030,000000,1.6,1.6,1.6,1.6,1276,0
+ENGNW.US,D,20241031,000000,1.59,1.59,1.59,1.59,908,0
+ENGNW.US,D,20241105,000000,1.5,1.5,1.5,1.5,4176,0
+ENGNW.US,D,20241112,000000,1.35,1.35,1.35,1.35,5001,0
+ENGNW.US,D,20241114,000000,1.45,1.45,1.45,1.45,146,0
+ENGNW.US,D,20241115,000000,1.45,1.85,1.06,1.51,12682,0
+ENGNW.US,D,20241118,000000,1.49,1.62,1.49,1.54,8304,0
+ENGNW.US,D,20241119,000000,1.89,1.89,1.89,1.89,501,0
+ENGNW.US,D,20241120,000000,1.89,1.89,1.89,1.89,502,0
+ENGNW.US,D,20241121,000000,1.8,1.8,1.49,1.74,5090,0
+ENGNW.US,D,20241122,000000,1.48,1.6,1.48,1.59,3140,0
+ENGNW.US,D,20241125,000000,1.22,1.75,1.22,1.72,5361,0
+ENGNW.US,D,20241126,000000,1.5,1.65,1.42,1.42,13703,0
+ENGNW.US,D,20241202,000000,1.68,1.68,1.68,1.68,110,0
+ENGNW.US,D,20241204,000000,1.43,1.4641,1.4,1.4641,1075,0
+ENGNW.US,D,20241205,000000,1.4,1.4,1.29,1.3,7527,0
+ENGNW.US,D,20241206,000000,1.25,1.3255,1.24,1.3255,1968,0
+ENGNW.US,D,20241209,000000,1.25,1.41,1.18,1.25,6300,0
+ENGNW.US,D,20241211,000000,1.25,1.28,1.25,1.27,7525,0
+ENGNW.US,D,20241212,000000,1.02,1.06,0.95,0.97,5064,0
+ENGNW.US,D,20241213,000000,0.95,0.9897,0.9,0.9,3623,0
+ENGNW.US,D,20241218,000000,0.9,0.9,0.9,0.9,100,0
+ENGNW.US,D,20241223,000000,0.97,0.97,0.97,0.97,301,0
+ENGNW.US,D,20241224,000000,0.97,0.97,0.97,0.97,120,0
+ENGNW.US,D,20241226,000000,1.02,1.02,1.01,1.01,607,0
+ENGNW.US,D,20241227,000000,0.99,0.99,0.99,0.99,243,0
+ENGNW.US,D,20241231,000000,0.8103,0.8433,0.8103,0.8433,600,0
+ENGNW.US,D,20250102,000000,0.6345,0.95,0.6345,0.9,8297,0
+ENGNW.US,D,20250103,000000,0.91,0.989,0.91,0.91,6666,0
+ENGNW.US,D,20250106,000000,0.9836,0.9836,0.93,0.931,800,0
+ENGNW.US,D,20250108,000000,0.92,0.9718,0.92,0.9718,1000,0
+ENGNW.US,D,20250110,000000,0.9898,1.01,0.9898,1,702,0
+ENGNW.US,D,20250114,000000,1,1.13,0.9009,1.13,6888,0
+ENGNW.US,D,20250115,000000,1.15,1.25,0.81,0.95,8493,0
+ENGNW.US,D,20250116,000000,0.85,0.85,0.8484,0.8484,10059,0
+ENGNW.US,D,20250117,000000,1.15,1.21,0.8125,0.8125,18930,0
+ENGNW.US,D,20250121,000000,0.85,1.08,0.85,1.05,4653,0
+ENGNW.US,D,20250122,000000,1.05,1.05,1,1.04,1202,0
+ENGNW.US,D,20250123,000000,1.05,1.05,1,1,2135,0
+ENGNW.US,D,20250124,000000,1.1,1.15,1,1.05,2317,0
+ENGNW.US,D,20250127,000000,1,1,1,1,1054,0
+ENGNW.US,D,20250128,000000,1,1.0699,0.8988,0.8988,14964,0
+ENGNW.US,D,20250129,000000,0.95,0.95,0.9154,0.9154,2560,0
+ENGNW.US,D,20250130,000000,0.94,0.94,0.94,0.94,1000,0
+ENGNW.US,D,20250131,000000,0.95,0.95,0.95,0.95,1311,0
+ENGNW.US,D,20250204,000000,0.75,0.75,0.75,0.75,200,0
+ENGNW.US,D,20250206,000000,0.9,0.9,0.7199,0.8634,5962,0
+ENGNW.US,D,20250207,000000,1.18,1.18,0.7677,1.06,8061,0
+ENGNW.US,D,20250212,000000,0.8894,1.22,0.8894,1.1,16937,0
+ENGNW.US,D,20250213,000000,1.16,1.16,0.9532,0.9598,9500,0
+ENGNW.US,D,20250214,000000,1.05,1.05,0.78,0.97,481,0
+ENGNW.US,D,20250218,000000,0.98,0.99,0.813,0.813,3108,0
+ENGNW.US,D,20250219,000000,0.8694,0.9774,0.8316,0.9,28228,0
+ENGNW.US,D,20250220,000000,0.8203,0.9,0.761,0.8553,44758,0
+ENGNW.US,D,20250221,000000,0.9,0.9,0.7503,0.763,48591,0
+ENGNW.US,D,20250224,000000,0.83245,0.83245,0.67,0.7425,11930,0
+ENGNW.US,D,20250225,000000,0.78,0.8199,0.73,0.73,3224,0
+ENGNW.US,D,20250226,000000,0.79,0.79,0.66,0.759,17047,0
+ENGNW.US,D,20250227,000000,0.78,0.86,0.672,0.75,223822,0
+ENGNW.US,D,20250228,000000,0.72,0.7535,0.6908,0.72,27864,0
+ENGNW.US,D,20250303,000000,0.72,0.76,0.66,0.76,5032,0
+ENGNW.US,D,20250305,000000,0.6603,0.7128,0.66,0.7128,2296,0
+ENGNW.US,D,20250307,000000,0.6558,0.6998,0.6558,0.6998,1101,0
+ENGNW.US,D,20250310,000000,0.707,0.707,0.63,0.69,10675,0
+ENGNW.US,D,20250311,000000,0.6713,0.6713,0.59,0.66,6130,0
+ENGNW.US,D,20250312,000000,0.66,0.6782,0.66,0.6782,4308,0
+ENGNW.US,D,20250313,000000,0.64,0.64,0.64,0.64,5302,0
+ENGNW.US,D,20250314,000000,0.65,0.69,0.6449,0.69,5402,0
+ENGNW.US,D,20250317,000000,0.69,0.72,0.5961,0.72,14359,0
+ENGNW.US,D,20250318,000000,0.7029,0.71,0.6692,0.6741,7794,0
+ENGNW.US,D,20250319,000000,0.75,0.75,0.6003,0.6261,4418,0
+ENGNW.US,D,20250320,000000,0.68,0.7,0.68,0.7,1202,0
+ENGNW.US,D,20250321,000000,0.67,0.68,0.663439,0.6776,9399,0
+ENGNW.US,D,20250324,000000,0.6964,0.6964,0.6323,0.676727,4720,0
+ENGNW.US,D,20250325,000000,0.6258,0.6421,0.6102,0.6421,862,0
+ENGNW.US,D,20250326,000000,0.7,0.7,0.6,0.61,7628,0
+ENGNW.US,D,20250327,000000,0.65,0.7,0.625547,0.679841,19717,0
+ENGNW.US,D,20250328,000000,0.6358,0.68,0.62,0.62,4254,0
+ENGNW.US,D,20250331,000000,0.6204,0.6254,0.5916,0.6004,7187,0
+ENGNW.US,D,20250401,000000,0.6005,0.63,0.59,0.59,10411,0
+ENGNW.US,D,20250402,000000,0.6399,0.6399,0.6399,0.6399,101,0
+ENGNW.US,D,20250404,000000,0.6,0.6,0.55,0.59,2277,0
+ENGNW.US,D,20250407,000000,0.5899,0.6,0.5899,0.6,226,0
+ENGNW.US,D,20250408,000000,0.55,0.55,0.55,0.55,3100,0
+ENGNW.US,D,20250409,000000,0.64,0.64,0.51,0.5221,7033,0
+ENGNW.US,D,20250410,000000,0.5101,0.5699,0.510085,0.5699,9824,0
+ENGNW.US,D,20250411,000000,0.567,0.6,0.567,0.568,8766,0
+ENGNW.US,D,20250414,000000,0.65,0.66,0.65,0.65,793,0
+ENGNW.US,D,20250415,000000,0.69,0.7,0.67,0.67,3214,0
+ENGNW.US,D,20250416,000000,0.68,0.68,0.67,0.6701,2137,0
+ENGNW.US,D,20250424,000000,0.74,0.74,0.74,0.74,766,0
+ENGNW.US,D,20250425,000000,0.73,0.73,0.72,0.72,1400,0
+ENGNW.US,D,20250428,000000,0.71,0.71,0.7,0.7,781,0
+ENGNW.US,D,20250430,000000,0.75,0.82,0.75,0.82,1097,0
+ENGNW.US,D,20250501,000000,0.76,0.76,0.76,0.76,1540,0
+ENGNW.US,D,20250502,000000,0.76,0.76,0.74,0.74,1500,0
+ENGNW.US,D,20250505,000000,0.75,0.7632,0.74,0.7632,2180,0
+ENGNW.US,D,20250506,000000,0.775,0.775,0.6541,0.6549,11332,0
+ENGNW.US,D,20250508,000000,0.75,0.75,0.72,0.74,8536,0
+ENGNW.US,D,20250509,000000,0.74,0.74,0.6221,0.6221,5237,0
+ENGNW.US,D,20250512,000000,0.66,0.66,0.64,0.64,2260,0
+ENGNW.US,D,20250513,000000,0.66,0.6675,0.65,0.65,1800,0
+ENGNW.US,D,20250514,000000,0.66,0.66,0.65,0.65,2000,0
+ENGNW.US,D,20250515,000000,0.65,0.7,0.63,0.6847,5854,0
+ENGNW.US,D,20250516,000000,0.75,0.75,0.75,0.75,300,0
+ENGNW.US,D,20250530,000000,0.8,0.8,0.8,0.8,300,0
+ENGNW.US,D,20250603,000000,0.6946,0.84,0.6946,0.84,1632,0
+ENGNW.US,D,20250604,000000,0.9123,0.9123,0.85,0.9123,1843,0
+ENGNW.US,D,20250617,000000,0.62,0.747,0.576,0.747,1476,0
+ENGNW.US,D,20250625,000000,0.72,0.7793,0.700172,0.769,3588,0
+ENGNW.US,D,20250626,000000,0.749,0.749,0.749,0.749,102,0
+ENGNW.US,D,20250627,000000,0.75,0.75,0.7234,0.7234,450,0
+ENGNW.US,D,20250630,000000,0.82,0.82,0.82,0.82,128,0
+ENGNW.US,D,20250701,000000,0.849,0.849,0.7641,0.7641,301,0
+ENGNW.US,D,20250702,000000,0.888,1,0.888,0.951,8219,0
+ENGNW.US,D,20250708,000000,0.95,0.95,0.91,0.91,1100,0
+ENGNW.US,D,20250709,000000,1.15,1.15,0.93,0.93,300,0
+ENGNW.US,D,20250714,000000,0.86,1.1,0.85,1.1,2437,0
+ENGNW.US,D,20250715,000000,0.81,0.81,0.81,0.81,1141,0
+ENGNW.US,D,20250717,000000,0.869999,0.869999,0.869999,0.869999,300,0
+ENGNW.US,D,20250723,000000,0.82,0.8201,0.82,0.8201,502,0
+ENGNW.US,D,20250724,000000,0.8,0.879,0.7,0.879,3411,0
+ENGNW.US,D,20250725,000000,0.889,0.889,0.75,0.87,2281,0
+ENGNW.US,D,20250731,000000,0.54,0.91,0.52,0.91,3000,0
+ENGNW.US,D,20250801,000000,0.74,0.74,0.74,0.74,511,0
+ENGNW.US,D,20250806,000000,0.75,0.75,0.68,0.7,2648,0
+ENGNW.US,D,20250807,000000,0.7,0.7,0.65,0.7,450,0
+ENGNW.US,D,20250812,000000,0.65,0.65,0.65,0.65,2966,0
+ENGNW.US,D,20250813,000000,0.614,0.65,0.614,0.65,255,0
+ENGNW.US,D,20250814,000000,0.65,0.65,0.6269,0.648,2293,0
+ENGNW.US,D,20250815,000000,0.65,0.65,0.65,0.65,906,0
+ENGNW.US,D,20250818,000000,0.65,0.65,0.65,0.65,1711,0
+ENGNW.US,D,20250819,000000,0.749,0.749,0.65,0.65,2381,0
+ENGNW.US,D,20250820,000000,0.65,0.65,0.6405,0.65,19590,0
+ENGNW.US,D,20250821,000000,0.66,0.9791,0.66,0.793,8595,0
+ENGNW.US,D,20250822,000000,0.986,0.986,0.6499,0.6799,56677,0
+ENGNW.US,D,20250825,000000,0.7,0.715,0.68,0.715,2520,0
+ENGNW.US,D,20250826,000000,0.69,0.69,0.61,0.68,2420,0
+ENGNW.US,D,20250827,000000,0.68,0.68,0.66,0.66,2110,0
+ENGNW.US,D,20250828,000000,0.65,0.73,0.65,0.65,4826,0
+ENGNW.US,D,20250829,000000,0.65,0.68,0.65,0.68,4600,0
+ENGNW.US,D,20250902,000000,0.65,0.7499,0.65,0.68,8601,0
+ENGNW.US,D,20250903,000000,0.73,0.73,0.69,0.7,881,0
+ENGNW.US,D,20250904,000000,0.5905,0.7,0.59,0.65,1320,0
+ENGNW.US,D,20250905,000000,0.6478,0.7,0.6478,0.68,12035,0
+ENGNW.US,D,20250908,000000,0.68,0.72,0.67,0.7199,13831,0
+ENGNW.US,D,20250910,000000,0.71,0.75,0.66,0.74,15277,0
+ENGNW.US,D,20250917,000000,0.7,0.75,0.6802,0.75,8983,0
+ENGNW.US,D,20250918,000000,0.75,0.82,0.73,0.82,51926,0
+ENGNW.US,D,20250919,000000,0.82,0.85,0.82,0.85,2646,0
+ENGNW.US,D,20250922,000000,0.85,0.88,0.84,0.88,6718,0
+ENGNW.US,D,20250923,000000,0.88,0.91,0.86,0.86,62290,0
+ENGNW.US,D,20250924,000000,0.85,0.85,0.69,0.75,8606,0
+ENGNW.US,D,20250925,000000,0.74,0.75,0.74,0.75,5187,0
+ENGNW.US,D,20250926,000000,0.6523,0.8,0.6523,0.7,17084,0
+ENGNW.US,D,20250929,000000,0.75,0.7579,0.73,0.743679,4223,0
+ENGNW.US,D,20250930,000000,0.748,0.76,0.71,0.71,4152,0
+ENGNW.US,D,20251001,000000,0.72,0.8,0.7118,0.8,32197,0
+ENGNW.US,D,20251002,000000,0.79,0.85,0.74,0.74,15047,0
+ENGNW.US,D,20251003,000000,0.85,0.85,0.7624,0.7624,4220,0
+ENGNW.US,D,20251006,000000,0.79,0.8,0.79,0.8,2827,0
+ENGNW.US,D,20251007,000000,0.7103,0.75,0.71,0.75,2006,0
+ENGNW.US,D,20251009,000000,0.7496,1.01,0.7496,1.01,92516,0
+ENGNW.US,D,20251013,000000,1.1,1.29,1,1.2676,25934,0
+ENGNW.US,D,20251014,000000,1.2587,1.27,1.15,1.15,1666,0
+ENGNW.US,D,20251015,000000,1.35,3.8,1.35,3.63,14212,0
+ENGNW.US,D,20251016,000000,3.04,3.66,1.6076,2.66,59765,0
+ENGNW.US,D,20251017,000000,2.73,3.5,2.13,2.48,62549,0
+ENGNW.US,D,20251020,000000,2.26,2.88,2.13,2.67,17655,0
+ENGNW.US,D,20251021,000000,2.56,2.77,2.1,2.1,8471,0
+ENGNW.US,D,20251022,000000,2.74,2.74,1.71,2.34,111274,0
+ENGNW.US,D,20251023,000000,2.18,2.7,2,2.19,27636,0
+ENGNW.US,D,20251024,000000,2.44,2.45,2.25,2.36,15490,0
+ENGNW.US,D,20251028,000000,2.35,2.35,2.3,2.3,1388,0
+ENGNW.US,D,20251029,000000,2.2,2.36,2.02,2.36,1048,0
+ENGNW.US,D,20251030,000000,2.06,2.08,1.83,2.08,6912,0
+ENGNW.US,D,20251031,000000,1.9899,1.99,1.7,1.99,9401,0
+ENGNW.US,D,20251103,000000,2.01,2.01,1.6,1.6,4429,0
+ENGNW.US,D,20251105,000000,1.64,1.64,1.47,1.49,1960,0
+ENGNW.US,D,20251107,000000,1.5,1.5,1.5,1.5,678,0
+ENGNW.US,D,20251110,000000,1.3,1.3,1.3,1.3,776,0
+ENGNW.US,D,20251111,000000,2.47,3.1,2.06,2.39,127219,0
+ENGNW.US,D,20251112,000000,2.67,2.79,2.44,2.44,22450,0
+ENGNW.US,D,20251113,000000,2.56,2.56,2.09,2.35,9110,0
+ENGNW.US,D,20251114,000000,2.53,3.13,2.5258,2.71,39819,0
+ENGNW.US,D,20251117,000000,2.71,2.71,2.34,2.52,5833,0
+ENGNW.US,D,20251118,000000,2.21,2.25,2.19,2.21,5563,0
+ENGNW.US,D,20251119,000000,2.5,2.5,2.1,2.34,6310,0
+ENGNW.US,D,20251120,000000,2.12,2.26,2.02,2.19,3097,0
+ENGNW.US,D,20251121,000000,2.34,2.5,2.34,2.5,620,0
+ENGNW.US,D,20251124,000000,2.75,2.78,2.25,2.63,17811,0
+ENGNW.US,D,20251125,000000,2.47,2.75,2.47,2.75,4180,0
+ENGNW.US,D,20251126,000000,2.41,2.78,2.39,2.78,1504,0
+ENGNW.US,D,20251128,000000,2.7574,2.7574,2.7574,2.7574,119,0
+ENGNW.US,D,20251201,000000,2.76,2.77,2.65,2.77,4828,0
+ENGNW.US,D,20251202,000000,2.25,2.73,2.25,2.73,5532,0
+ENGNW.US,D,20251203,000000,2.54,2.54,2.5,2.5,2531,0
+ENGNW.US,D,20251204,000000,2,2.5822,2,2.5822,5116,0
+ENGNW.US,D,20251205,000000,2.5413,2.61,2.36,2.43,13473,0
+ENGNW.US,D,20251208,000000,2.56,2.7594,2.47,2.7594,13270,0
+ENGNW.US,D,20251209,000000,2.6153,2.7,2.505,2.55,16509,0
+ENGNW.US,D,20251210,000000,2.439,2.59,2.439,2.59,3597,0
+ENGNW.US,D,20251211,000000,2.5417,2.86,2.5417,2.86,44194,0
+ENGNW.US,D,20251212,000000,2.7399,2.7399,2.49,2.66,21527,0
+ENGNW.US,D,20251215,000000,2.7,2.7,2.5,2.62,17714,0
+ENGNW.US,D,20251216,000000,2.52,2.5601,2.47,2.5,25779,0
+ENGNW.US,D,20251217,000000,2.42,2.5,2.38,2.4,8951,0
+ENGNW.US,D,20251218,000000,2.4,2.49,2.4,2.49,2031,0
+ENGNW.US,D,20251219,000000,2.5877,2.75,2.5877,2.705,905,0
+ENGNW.US,D,20251222,000000,2.88,2.9,2.87,2.9,645,0
+ENGNW.US,D,20251223,000000,2.9,3.105,2.9,3.105,5885,0
+ENGNW.US,D,20251224,000000,3.1419,3.15,3.1419,3.1419,1877,0
+ENGNW.US,D,20251226,000000,3.14,3.14,3.14,3.14,1674,0
+ENGNW.US,D,20251229,000000,3,3.1,3,3.1,255,0
+ENGNW.US,D,20251230,000000,3,3,2.96,2.96,530,0
+ENGNW.US,D,20260108,000000,3,3,2.9,2.9,1775,0
+ENGNW.US,D,20260109,000000,2.75,2.82,2.75,2.76,47685,0
+ENGNW.US,D,20260114,000000,2.76,2.9001,2.76,2.8,82069,0
+ENGNW.US,D,20260115,000000,2.85,3.12,2.82,3.0899,35273,0
+ENGNW.US,D,20260116,000000,2.99,2.99,2.99,2.99,512,0
+ENGNW.US,D,20260120,000000,3.09,3.09,3.09,3.09,319,0
+ENGNW.US,D,20260121,000000,3.1,3.19,2.7,3.035,24694,0
+ENGNW.US,D,20260122,000000,3.3,3.72,3.1901,3.69,27889,0
+ENGNW.US,D,20260123,000000,3.7244,4.2,3.7,4.2,58308,0
+ENGNW.US,D,20260126,000000,3.9401,4.0202,3.8,3.8,18169,0
+ENGNW.US,D,20260127,000000,3.77,3.77,3.7,3.7,3027,0
+ENGNW.US,D,20260128,000000,3.47,3.47,3,3.05,146038,0
+ENGNW.US,D,20260129,000000,2.86,3.04,2.77,2.91,52308,0
+ENGNW.US,D,20260130,000000,3.2,3.23,2.25,2.75,121712,0
+ENGNW.US,D,20260202,000000,3.02,3.03,2.95,2.96,6521,0
+ENGNW.US,D,20260203,000000,2.9,3.16,2.79,2.79,954,0
+ENGNW.US,D,20260204,000000,2.35,2.68,2.34,2.6431,17279,0
+ENGNW.US,D,20260205,000000,2.2,2.3426,2.11,2.11,10242,0
+ENGNW.US,D,20260206,000000,2.28,3.29,2.28,3.18,94694,0
+ENGNW.US,D,20260209,000000,3.32,3.44,3.21,3.3999,2529,0
+ENGNW.US,D,20260210,000000,3.5357,3.5357,3.43,3.45,2325,0
+ENGNW.US,D,20260212,000000,3.1,3.4,3.1,3.3925,663,0
+ENGNW.US,D,20260213,000000,3.835,3.835,3.2,3.295,1114,0
diff --git a/daily/us/nasdaq stocks/1/ethmw.us.txt b/daily/us/nasdaq stocks/1/ethmw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..775e909809947e4a74c9013e5e2ff5aef87499c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ethmw.us.txt	
@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHMW.US,D,20241210,000000,0.2,0.25,0.2,0.25,31841,0
+ETHMW.US,D,20241211,000000,0.2535,0.2535,0.25,0.25,1057,0
+ETHMW.US,D,20241216,000000,0.3187,0.32,0.25,0.3,2608,0
+ETHMW.US,D,20241218,000000,0.268,0.268,0.25,0.25,271875,0
+ETHMW.US,D,20241223,000000,0.264,0.264,0.26,0.26,893,0
+ETHMW.US,D,20241224,000000,0.252,0.252,0.25,0.25,1844,0
+ETHMW.US,D,20241226,000000,0.250001,0.250001,0.250001,0.250001,105,0
+ETHMW.US,D,20241231,000000,0.264,0.264,0.26,0.26,10030,0
+ETHMW.US,D,20250102,000000,0.32,0.32,0.28,0.28,398,0
+ETHMW.US,D,20250106,000000,0.270001,0.270001,0.270001,0.270001,156,0
+ETHMW.US,D,20250110,000000,0.28,0.28,0.28,0.28,503,0
+ETHMW.US,D,20250122,000000,0.276,0.3,0.276,0.29,151828,0
+ETHMW.US,D,20250127,000000,0.29,0.29,0.29,0.29,9959,0
+ETHMW.US,D,20250128,000000,0.29,0.3,0.29,0.29,12858,0
+ETHMW.US,D,20250129,000000,0.29,0.29,0.29,0.29,3535,0
+ETHMW.US,D,20250131,000000,0.28,0.29,0.28,0.29,10384,0
+ETHMW.US,D,20250203,000000,0.29,0.29,0.29,0.29,3916,0
+ETHMW.US,D,20250205,000000,0.29,0.29,0.29,0.29,1601,0
+ETHMW.US,D,20250207,000000,0.29,0.29,0.28,0.29,34023,0
+ETHMW.US,D,20250210,000000,0.2801,0.2812,0.2801,0.2811,301,0
+ETHMW.US,D,20250211,000000,0.28,0.28,0.28,0.28,29060,0
+ETHMW.US,D,20250213,000000,0.3,0.3,0.3,0.3,5153,0
+ETHMW.US,D,20250214,000000,0.3,0.3,0.28,0.28,3810,0
+ETHMW.US,D,20250219,000000,0.3,0.32,0.29,0.32,31313,0
+ETHMW.US,D,20250221,000000,0.3,0.3,0.3,0.3,161,0
+ETHMW.US,D,20250224,000000,0.272,0.272,0.26,0.26,978,0
+ETHMW.US,D,20250226,000000,0.29,0.31,0.28,0.28,177453,0
+ETHMW.US,D,20250227,000000,0.29,0.35,0.25,0.25,70602,0
+ETHMW.US,D,20250303,000000,0.25,0.28,0.25,0.28,600,0
+ETHMW.US,D,20250304,000000,0.26,0.2601,0.26,0.26,30580,0
+ETHMW.US,D,20250306,000000,0.26,0.26,0.26,0.26,245,0
+ETHMW.US,D,20250307,000000,0.26,0.2997,0.26,0.2997,685,0
+ETHMW.US,D,20250310,000000,0.26,0.26,0.26,0.26,169,0
+ETHMW.US,D,20250311,000000,0.26,0.26,0.26,0.26,800,0
+ETHMW.US,D,20250314,000000,0.28,0.28,0.28,0.28,15480,0
+ETHMW.US,D,20250319,000000,0.28,0.28,0.28,0.28,820,0
+ETHMW.US,D,20250324,000000,0.2801,0.2801,0.28,0.28,701,0
+ETHMW.US,D,20250327,000000,0.2851,0.2852,0.2851,0.2852,551,0
+ETHMW.US,D,20250401,000000,0.2851,0.28755,0.2851,0.28755,1295,0
+ETHMW.US,D,20250404,000000,0.262,0.262,0.262,0.262,265,0
+ETHMW.US,D,20250407,000000,0.262,0.262,0.262,0.262,941,0
+ETHMW.US,D,20250410,000000,0.2623,0.2623,0.2623,0.2623,350,0
+ETHMW.US,D,20250411,000000,0.2615,0.2623,0.242651,0.242651,5410,0
+ETHMW.US,D,20250421,000000,0.26,0.26,0.26,0.26,1543,0
+ETHMW.US,D,20250423,000000,0.27,0.27,0.27,0.27,518,0
+ETHMW.US,D,20250424,000000,0.29,0.29,0.28,0.28,5585,0
+ETHMW.US,D,20250425,000000,0.29,0.3,0.29,0.29,4200,0
+ETHMW.US,D,20250428,000000,0.3,0.3,0.3,0.3,5023,0
+ETHMW.US,D,20250429,000000,0.32,0.32,0.32,0.32,420,0
+ETHMW.US,D,20250501,000000,0.32,0.325,0.31,0.31,14495,0
+ETHMW.US,D,20250502,000000,0.33,0.33,0.33,0.33,102,0
+ETHMW.US,D,20250509,000000,0.3565,0.36,0.3565,0.36,241,0
+ETHMW.US,D,20250512,000000,0.361,0.361,0.331,0.331,1651,0
+ETHMW.US,D,20250515,000000,0.36,0.36,0.36,0.36,50002,0
+ETHMW.US,D,20250516,000000,0.36,0.432,0.36,0.36,887,0
+ETHMW.US,D,20250519,000000,0.3601,0.3602,0.3601,0.3602,541,0
+ETHMW.US,D,20250520,000000,0.449899,0.45,0.34,0.34,2222,0
+ETHMW.US,D,20250521,000000,0.35,0.36387,0.3301,0.3301,4081,0
+ETHMW.US,D,20250522,000000,0.3399,0.34,0.3399,0.34,20096,0
+ETHMW.US,D,20250523,000000,0.345,0.345,0.3295,0.33,26210,0
+ETHMW.US,D,20250527,000000,0.33,0.3626,0.25,0.33,13940,0
+ETHMW.US,D,20250528,000000,0.3,0.41,0.275,0.41,6085,0
+ETHMW.US,D,20250529,000000,0.34,0.4,0.3,0.4,16612,0
+ETHMW.US,D,20250530,000000,0.3001,0.348,0.3001,0.348,311,0
+ETHMW.US,D,20250602,000000,0.34,0.34,0.34,0.34,158,0
+ETHMW.US,D,20250603,000000,0.3499,0.37,0.3499,0.37,12184,0
+ETHMW.US,D,20250604,000000,0.320499,0.39,0.320499,0.39,1069,0
+ETHMW.US,D,20250605,000000,0.37,0.37,0.35,0.35,27022,0
+ETHMW.US,D,20250606,000000,0.35,0.35,0.35,0.35,2857,0
+ETHMW.US,D,20250610,000000,0.36,0.36,0.35,0.35,756,0
+ETHMW.US,D,20250613,000000,0.36,0.36,0.36,0.36,15234,0
+ETHMW.US,D,20250616,000000,0.3601,0.3601,0.3601,0.3601,496,0
+ETHMW.US,D,20250617,000000,0.3599,0.426,0.3599,0.38,10995,0
+ETHMW.US,D,20250618,000000,0.4261,0.45,0.3402,0.3402,9000,0
+ETHMW.US,D,20250620,000000,0.35,0.35,0.35,0.35,111,0
+ETHMW.US,D,20250624,000000,0.38,0.45,0.38,0.438,247849,0
+ETHMW.US,D,20250625,000000,0.4201,0.4201,0.38,0.39,101772,0
+ETHMW.US,D,20250626,000000,0.3899,0.3899,0.3899,0.3899,190,0
+ETHMW.US,D,20250627,000000,0.3896,0.3898,0.3896,0.3898,254,0
+ETHMW.US,D,20250630,000000,0.3897,0.3897,0.3897,0.3897,123,0
+ETHMW.US,D,20250701,000000,0.3601,0.3601,0.3601,0.3601,128,0
+ETHMW.US,D,20250702,000000,0.35,0.3601,0.3003,0.3401,1179,0
+ETHMW.US,D,20250711,000000,0.3896,0.3896,0.3415,0.3415,1740,0
+ETHMW.US,D,20250714,000000,0.4275,0.4275,0.4275,0.4275,406,0
+ETHMW.US,D,20250715,000000,0.4174,0.5,0.4174,0.5,3446,0
+ETHMW.US,D,20250716,000000,0.48,0.48,0.4799,0.4799,271,0
+ETHMW.US,D,20250721,000000,2.45,3.04,1.86,2,4253051,0
+ETHMW.US,D,20250722,000000,2.25,2.4,1.96,2,579292,0
+ETHMW.US,D,20250723,000000,2.04,2.083,1.93,1.95,264194,0
+ETHMW.US,D,20250724,000000,1.85,2.3,1.85,2.2,706126,0
+ETHMW.US,D,20250725,000000,2.24,2.3,2.07,2.1,172583,0
+ETHMW.US,D,20250728,000000,2.2,2.2424,1.95,2.09,183337,0
+ETHMW.US,D,20250729,000000,2,2.04,1.85,1.8879,272506,0
+ETHMW.US,D,20250730,000000,1.9,1.93,1.875,1.91,233689,0
+ETHMW.US,D,20250731,000000,2.03,2.03,1.85,1.88,90557,0
+ETHMW.US,D,20250801,000000,1.88,1.95,1.85,1.9,89467,0
+ETHMW.US,D,20250804,000000,1.99,2.04,1.85,1.9199,135509,0
+ETHMW.US,D,20250805,000000,1.908,1.9808,1.8,1.8,115761,0
+ETHMW.US,D,20250806,000000,1.7608,1.95,1.76,1.885,81765,0
+ETHMW.US,D,20250807,000000,1.93,2,1.86,1.9199,137976,0
+ETHMW.US,D,20250808,000000,1.93,2.17,1.93,2.15,276172,0
+ETHMW.US,D,20250811,000000,2.18,2.55,2.01,2.3194,384545,0
+ETHMW.US,D,20250812,000000,2.3892,2.49,2.22,2.3999,151200,0
+ETHMW.US,D,20250813,000000,2.69,2.69,2.09,2.25,301050,0
+ETHMW.US,D,20250814,000000,2.25,2.4099,2.13,2.318726,30490,0
+ETHMW.US,D,20250815,000000,2.29,2.319,2.1,2.22,129934,0
+ETHMW.US,D,20250818,000000,2.3,2.3,2.1,2.25,66801,0
+ETHMW.US,D,20250819,000000,2.25,2.3167,1.88,1.9,240021,0
+ETHMW.US,D,20250820,000000,1.96,2.075,1.75,1.9999,98396,0
+ETHMW.US,D,20250821,000000,1.99,2.03,1.95,2.03,45568,0
+ETHMW.US,D,20250822,000000,2.09,2.21,2.09,2.15,175272,0
+ETHMW.US,D,20250825,000000,2.03,2.13,1.9,1.9712,50250,0
+ETHMW.US,D,20250826,000000,2.13,2.4,2.0834,2.25,150226,0
+ETHMW.US,D,20250827,000000,2.25,2.34,2.15,2.2001,27339,0
+ETHMW.US,D,20250828,000000,2.2,2.2492,2.1,2.17,35056,0
+ETHMW.US,D,20250829,000000,2.2,2.2,2,2.02,84097,0
+ETHMW.US,D,20250902,000000,2.18,2.2,2.1,2.16,133699,0
+ETHMW.US,D,20250903,000000,2.19,2.45,2.17,2.295,107343,0
+ETHMW.US,D,20250904,000000,2.3,2.4,2.19,2.24,69912,0
+ETHMW.US,D,20250905,000000,2.3,2.3,2.15,2.23,68636,0
+ETHMW.US,D,20250908,000000,2.21,2.33,2.21,2.24,68512,0
+ETHMW.US,D,20250909,000000,2.3,2.3,2.1,2.12,28192,0
+ETHMW.US,D,20250910,000000,2.23,2.3,2.1,2.1002,35988,0
+ETHMW.US,D,20250911,000000,2.2073,2.3,2.17,2.19,36958,0
+ETHMW.US,D,20250912,000000,2.2,2.3,2.15,2.3,90579,0
+ETHMW.US,D,20250915,000000,2.3,2.3,2.1,2.1,44285,0
+ETHMW.US,D,20250916,000000,2.15,2.22,2.02,2.05,47355,0
+ETHMW.US,D,20250917,000000,2.15,2.2,2.1,2.12,148981,0
+ETHMW.US,D,20250918,000000,2.2,2.2,2.0675,2.1384,63391,0
+ETHMW.US,D,20250919,000000,2.18,2.3,2.1,2.13,61552,0
+ETHMW.US,D,20250922,000000,2.23,2.23,2.05,2.2,47994,0
+ETHMW.US,D,20250923,000000,2.1,2.14,2,2.14,38944,0
+ETHMW.US,D,20250924,000000,2.1959,2.2,2,2.04,39991,0
+ETHMW.US,D,20250925,000000,2.08,2.15,1.8979,1.9664,54966,0
+ETHMW.US,D,20250926,000000,1.9906,2.1,1.9906,2.07,51274,0
+ETHMW.US,D,20250929,000000,2.16,2.25,2.1,2.114,38292,0
+ETHMW.US,D,20250930,000000,2.2,2.2,1.95,2.11,56539,0
+ETHMW.US,D,20251001,000000,2.1,2.18,2,2.07,59889,0
+ETHMW.US,D,20251002,000000,2.24,2.35,2.1,2.33,31105,0
+ETHMW.US,D,20251003,000000,2.39,2.39,2.1,2.28,33391,0
+ETHMW.US,D,20251006,000000,2.22,2.37,2.22,2.34,32028,0
+ETHMW.US,D,20251007,000000,2.34,2.3485,2.2,2.2,30219,0
+ETHMW.US,D,20251008,000000,2.2,2.26,2.06,2.16,13777,0
+ETHMW.US,D,20251009,000000,2.25,2.45,2.17,2.45,150791,0
+ETHMW.US,D,20251010,000000,2.37,2.4499,2.28,2.41,152265,0
+ETHMW.US,D,20251013,000000,2.33,2.4,2.28,2.4,129154,0
+ETHMW.US,D,20251014,000000,2.3,2.5,2.3,2.35,242120,0
+ETHMW.US,D,20251015,000000,2.34,2.48,2.34,2.4,71476,0
+ETHMW.US,D,20251016,000000,2.45,2.45,2.36,2.39,75936,0
+ETHMW.US,D,20251017,000000,2.4,2.45,2.35,2.4,216797,0
+ETHMW.US,D,20251020,000000,2.44,2.44,2.271,2.42,27087,0
+ETHMW.US,D,20251021,000000,2.33,2.45,2.32,2.41,12908,0
+ETHMW.US,D,20251022,000000,2.4,2.45,2.3,2.4,78057,0
+ETHMW.US,D,20251023,000000,2.335,2.4,2.26,2.26,38353,0
+ETHMW.US,D,20251024,000000,2.34,2.34,2.16,2.3,89661,0
+ETHMW.US,D,20251027,000000,2.3,2.35,2.2738,2.35,50334,0
+ETHMW.US,D,20251028,000000,2.34,2.34,2.24,2.2401,29512,0
+ETHMW.US,D,20251029,000000,2.25,2.29,2.16,2.23,27576,0
+ETHMW.US,D,20251030,000000,2.225,2.28,1.95,1.95,80099,0
+ETHMW.US,D,20251031,000000,2.1,2.2,2.1,2.18,21366,0
+ETHMW.US,D,20251103,000000,2.18,2.18,2.01,2.08,26870,0
+ETHMW.US,D,20251104,000000,2.14,2.14,2,2.12,163306,0
+ETHMW.US,D,20251105,000000,2.15,2.19,2.0549,2.15,63531,0
+ETHMW.US,D,20251106,000000,2.26,2.26,2.15,2.2,50741,0
+ETHMW.US,D,20251107,000000,2.2,2.2,2.1,2.1,9757,0
+ETHMW.US,D,20251110,000000,2.13,2.15,2.12,2.15,3653,0
+ETHMW.US,D,20251111,000000,2.1,2.1,2.01,2.01,13991,0
+ETHMW.US,D,20251112,000000,2.09,2.09,1.95,1.96,22475,0
+ETHMW.US,D,20251113,000000,2,2.08,1.55,1.92,77165,0
+ETHMW.US,D,20251114,000000,1.95,1.95,1.85,1.85,17775,0
+ETHMW.US,D,20251117,000000,1.84,1.97,1.5,1.55,28350,0
+ETHMW.US,D,20251118,000000,1.67,1.675,1.5,1.53,103033,0
+ETHMW.US,D,20251119,000000,1.6101,1.74,1.43,1.45,58450,0
+ETHMW.US,D,20251120,000000,1.59,1.67,1.45,1.45,50634,0
+ETHMW.US,D,20251121,000000,1.44,1.48,1.4,1.45,23376,0
+ETHMW.US,D,20251124,000000,1.43,1.5,1.2082,1.5,58898,0
+ETHMW.US,D,20251125,000000,1.6,1.6,1.46,1.52,5063,0
+ETHMW.US,D,20251126,000000,1.58,1.6,1.45,1.48,42802,0
+ETHMW.US,D,20251128,000000,1.5,1.6,1.48,1.49,10844,0
+ETHMW.US,D,20251201,000000,1.4,1.4,1.25,1.29,71479,0
+ETHMW.US,D,20251202,000000,1.3,1.4,1.25,1.3202,36546,0
+ETHMW.US,D,20251203,000000,1.35,1.64,1.35,1.45,18231,0
+ETHMW.US,D,20251204,000000,1.2,1.5,1.2,1.45,16582,0
+ETHMW.US,D,20251205,000000,1.49,1.49,1.41,1.45,5179,0
+ETHMW.US,D,20251208,000000,1.3912,1.45,1.35,1.4,25767,0
+ETHMW.US,D,20251209,000000,1.4,1.5,1.37,1.4315,38201,0
+ETHMW.US,D,20251210,000000,1.37,1.9,1.37,1.9,33552,0
+ETHMW.US,D,20251211,000000,1.77,1.77,1.64,1.71,10960,0
+ETHMW.US,D,20251212,000000,1.9,1.9,1.9,1.9,3035,0
+ETHMW.US,D,20251215,000000,1.77,1.77,1.66,1.75,22326,0
+ETHMW.US,D,20251217,000000,1.65,1.65,1.55,1.55,11621,0
+ETHMW.US,D,20251218,000000,1.61,1.61,1.455,1.52,28806,0
+ETHMW.US,D,20251219,000000,1.625,1.625,1.4785,1.5,33644,0
+ETHMW.US,D,20251222,000000,1.75,1.75,1.52,1.6,13730,0
+ETHMW.US,D,20251223,000000,1.6,1.6,1.6,1.6,3961,0
+ETHMW.US,D,20251229,000000,1.675,1.75,1.6,1.75,12090,0
+ETHMW.US,D,20251230,000000,1.7,1.75,1.7,1.75,7197,0
+ETHMW.US,D,20251231,000000,1.75,2.1,1.42,2.05,16137,0
+ETHMW.US,D,20260105,000000,1.61,1.8,1.61,1.8,6731,0
+ETHMW.US,D,20260106,000000,1.9,1.97,1.665,1.97,2381,0
+ETHMW.US,D,20260107,000000,1.93,1.96,1.88,1.88,1080,0
+ETHMW.US,D,20260108,000000,1.96,1.96,1.25,1.6,76106,0
+ETHMW.US,D,20260109,000000,1.6,1.6,1.55,1.55,1741,0
+ETHMW.US,D,20260112,000000,1.55,1.55,1.45,1.54,1868,0
+ETHMW.US,D,20260113,000000,1.46,1.7,1.46,1.51,3114,0
+ETHMW.US,D,20260114,000000,1.51,1.53,1.38,1.47,9458,0
+ETHMW.US,D,20260115,000000,1.5,1.5,1.38,1.43,25988,0
+ETHMW.US,D,20260116,000000,1.38,1.5,1.38,1.42,8054,0
+ETHMW.US,D,20260120,000000,1.38,1.5,1.38,1.5,29804,0
+ETHMW.US,D,20260121,000000,1.39,1.45,1.38,1.42,6893,0
+ETHMW.US,D,20260122,000000,1.49,1.5,1.3187,1.4,12381,0
+ETHMW.US,D,20260123,000000,1.43,1.43,1.43,1.43,1150,0
+ETHMW.US,D,20260126,000000,1.42,1.4799,1.32,1.4799,10367,0
+ETHMW.US,D,20260127,000000,1.39,1.42,1.38,1.38,9590,0
+ETHMW.US,D,20260128,000000,1.47,1.48,1.3,1.3,21021,0
+ETHMW.US,D,20260129,000000,1.31,1.45,1.25,1.29,22711,0
+ETHMW.US,D,20260130,000000,1.25,1.3,1.01,1.07,43995,0
+ETHMW.US,D,20260202,000000,1.1,1.18,1.0101,1.06,54304,0
+ETHMW.US,D,20260203,000000,1.01,1.117,0.96,1,11180,0
+ETHMW.US,D,20260204,000000,1.02,1.13,0.95,0.97,42889,0
+ETHMW.US,D,20260205,000000,0.97,1,0.585,0.82,28451,0
+ETHMW.US,D,20260206,000000,0.94,1,0.85,0.99,29006,0
+ETHMW.US,D,20260209,000000,1.03,1.08,1.03,1.0693,1885,0
+ETHMW.US,D,20260210,000000,0.83,1.24,0.83,1.24,7427,0
+ETHMW.US,D,20260211,000000,1.1181,1.1181,0.7976,0.7976,6739,0
+ETHMW.US,D,20260212,000000,1.04,1.05,0.875001,0.88,8421,0
+ETHMW.US,D,20260213,000000,0.916,0.916,0.81,0.84,75406,0
+ETHMW.US,D,20260217,000000,0.82,0.86,0.82,0.82,3903,0
+ETHMW.US,D,20260218,000000,0.8599,0.86,0.82,0.82,16621,0
diff --git a/daily/us/nasdaq stocks/1/exeew.us.txt b/daily/us/nasdaq stocks/1/exeew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0e85dcb558b2f6e6ba548b241050b3f395499af
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exeew.us.txt	
@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXEEW.US,D,20241115,000000,89.02,89.48,89.02,89.48,200,0
+EXEEW.US,D,20241121,000000,94.65,94.65,94.65,94.65,100,0
+EXEEW.US,D,20241122,000000,94.22,94.22,94.22,94.22,100,0
+EXEEW.US,D,20241127,000000,93.38,93.38,93.38,93.38,102,0
+EXEEW.US,D,20241205,000000,92.66,92.69,92.65,92.65,508,0
+EXEEW.US,D,20241209,000000,93.08,93.08,93.08,93.08,100,0
+EXEEW.US,D,20241218,000000,88.45,88.45,88.45,88.45,500,0
+EXEEW.US,D,20241223,000000,90.07,90.07,89.63,89.63,623,0
+EXEEW.US,D,20250106,000000,96.21,96.21,96.21,96.21,333,0
+EXEEW.US,D,20250108,000000,98.58,98.58,98.58,98.58,100,0
+EXEEW.US,D,20250115,000000,101.32,101.32,101.32,101.32,104,0
+EXEEW.US,D,20250131,000000,99,99,99,99,101,0
+EXEEW.US,D,20250204,000000,99.34,99.34,99.1,99.1,39038,0
+EXEEW.US,D,20250219,000000,104.4653,104.4653,104.07,104.07,666,0
+EXEEW.US,D,20250220,000000,100.39,100.39,100.08,100.16,826,0
+EXEEW.US,D,20250227,000000,94.54,94.55,93.15,93.45,4601,0
+EXEEW.US,D,20250310,000000,92.53,92.93,92.53,92.93,320,0
+EXEEW.US,D,20250312,000000,96.77,96.77,96.77,96.77,100,0
+EXEEW.US,D,20250320,000000,106.09,106.09,106.09,106.09,110,0
+EXEEW.US,D,20250401,000000,110.69,110.69,110.69,110.69,301,0
+EXEEW.US,D,20250403,000000,108.84,108.84,108.84,108.84,100,0
+EXEEW.US,D,20250404,000000,97.41,97.88,96.64,96.64,1001,0
+EXEEW.US,D,20250409,000000,98.91,98.91,98.86,98.86,300,0
+EXEEW.US,D,20250516,000000,112.52,112.52,112.52,112.52,100,0
+EXEEW.US,D,20251104,000000,110,110,110,110,200,0
+EXEEW.US,D,20251105,000000,110.13,110.13,110.13,110.13,200,0
+EXEEW.US,D,20251216,000000,105.23,105.23,105.23,105.23,1459,0
+EXEEW.US,D,20260106,000000,105,105,105,105,100,0
+EXEEW.US,D,20260203,000000,0.0101,0.0101,0.0101,0.0101,101,0
+EXEEW.US,D,20260204,000000,0.1,138.56,0.1,125,2959,0
+EXEEW.US,D,20260205,000000,107.31,111.185,106,106.86,3738,0
+EXEEW.US,D,20260206,000000,109.37,109.37,101.35,102.52,1020,0
diff --git a/daily/us/nasdaq stocks/1/fang.us.txt b/daily/us/nasdaq stocks/1/fang.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8c9dcd69f88c5fc7937e8fe264402a4ad935125
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fang.us.txt	
@@ -0,0 +1,3356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FANG.US,D,20121012,000000,15.6225,16.0254,15.342,15.342,7378662.1115239,0
+FANG.US,D,20121015,000000,15.3872,15.6319,15.342,15.5595,722109.98317055,0
+FANG.US,D,20121016,000000,15.4022,15.7355,15.1218,15.5952,205608.03387394,0
+FANG.US,D,20121017,000000,15.5171,15.8418,15.342,15.5171,137983.59785527,0
+FANG.US,D,20121018,000000,15.4277,15.6667,15.3608,15.5171,166555.85170994,0
+FANG.US,D,20121019,000000,15.5359,15.6047,15.2611,15.2611,339931.51889206,0
+FANG.US,D,20121022,000000,15.342,15.3514,14.8412,14.9297,410352.30236714,0
+FANG.US,D,20121023,000000,14.7726,15.1641,14.6841,15.0154,189427.04156342,0
+FANG.US,D,20121024,000000,14.8328,15.3147,14.8328,15.2441,180420.72036734,0
+FANG.US,D,20121025,000000,15.7618,15.7618,14.2398,14.9297,235938.6293093,0
+FANG.US,D,20121026,000000,15.3514,15.3514,14.5523,15.0248,227469.90378683,0
+FANG.US,D,20121031,000000,14.4638,14.9297,14.4638,14.9297,41464.988042992,0
+FANG.US,D,20121101,000000,14.991,15.3242,14.4733,15.1038,231505.05866506,0
+FANG.US,D,20121102,000000,14.895,15.1038,14.5194,14.9035,82142.706532334,0
+FANG.US,D,20121105,000000,14.7189,14.9035,14.4638,14.6483,37979.115700851,0
+FANG.US,D,20121106,000000,14.4828,15.3242,14.1052,14.911,422669.19296831,0
+FANG.US,D,20121107,000000,14.6841,15.2517,14.6841,14.957,177685.9945494,0
+FANG.US,D,20121108,000000,14.9035,15.1405,14.2793,14.6841,161494.37781846,0
+FANG.US,D,20121109,000000,14.316,14.8507,14.316,14.51,239030.33565359,0
+FANG.US,D,20121112,000000,14.429,14.51,14.3425,14.4638,14578.829710104,0
+FANG.US,D,20121113,000000,14.413,14.6936,13.9998,14.0638,54274.851751979,0
+FANG.US,D,20121114,000000,13.9998,14.4385,13.7193,14.0723,140742.7598402,0
+FANG.US,D,20121115,000000,14.3603,15.1313,13.7701,14.639,418593.66529247,0
+FANG.US,D,20121116,000000,15.3608,15.5086,14.2615,14.7462,119314.36628072,0
+FANG.US,D,20121119,000000,14.7726,15.1218,14.4638,15.0079,88044.572079603,0
+FANG.US,D,20121120,000000,15.0248,15.1595,14.7547,15.0154,286753.10732816,0
+FANG.US,D,20121121,000000,15.0079,15.3242,14.7726,15.0785,37693.318791361,0
+FANG.US,D,20121123,000000,15.1218,15.3872,14.957,15.1858,107185.52792112,0
+FANG.US,D,20121126,000000,15.168,15.2696,14.957,15.1313,88218.812574608,0
+FANG.US,D,20121127,000000,14.9655,15.1961,14.8412,15.1038,63549.970784862,0
+FANG.US,D,20121128,000000,15.168,15.2611,14.8855,15.1858,95598.53500329,0
+FANG.US,D,20121129,000000,15.3053,16.0865,15.0785,15.9199,187508.27123428,0
+FANG.US,D,20121130,000000,16.1657,16.2004,15.5782,15.7797,50393.75096995,0
+FANG.US,D,20121203,000000,15.8512,16.2182,15.2441,15.8691,54273.789309936,0
+FANG.US,D,20121204,000000,15.744,15.9802,15.262,15.6319,34238.257268459,0
+FANG.US,D,20121205,000000,15.6497,15.8691,15.4107,15.7618,37614.698080201,0
+FANG.US,D,20121206,000000,15.3053,15.5867,15.1858,15.4455,47789.705523261,0
+FANG.US,D,20121207,000000,15.4992,15.6497,15.4277,15.5595,48383.610625137,0
+FANG.US,D,20121210,000000,15.6847,15.71,15.2196,15.4455,82421.066347524,0
+FANG.US,D,20121211,000000,15.2611,15.6404,15.0785,15.3788,82291.448418314,0
+FANG.US,D,20121212,000000,15.3147,15.5867,15.3147,15.4644,66083.895056731,0
+FANG.US,D,20121213,000000,15.2611,15.7618,15.1595,15.6762,154924.23622632,0
+FANG.US,D,20121214,000000,15.2789,15.4738,15.1218,15.4022,50926.034433349,0
+FANG.US,D,20121217,000000,15.7524,16.2182,15.342,15.7618,122725.86767987,0
+FANG.US,D,20121218,000000,15.7185,16.8743,15.5171,16.4818,162569.56916568,0
+FANG.US,D,20121219,000000,16.5505,17.4362,15.8935,16.8141,219646.08058429,0
+FANG.US,D,20121220,000000,16.6136,16.6739,16.1657,16.6739,228687.46236778,0
+FANG.US,D,20121221,000000,16.3227,16.8141,15.4992,16.641,2988411.4791333,0
+FANG.US,D,20121224,000000,16.7002,17.0494,15.7881,16.3407,181334.42052408,0
+FANG.US,D,20121226,000000,16.4376,16.6579,16.0178,16.3482,92698.068226684,0
+FANG.US,D,20121227,000000,16.2804,17.0852,16.1204,16.2559,184882.97694674,0
+FANG.US,D,20121228,000000,16.1392,16.5854,16.0507,16.4659,75744.680551118,0
+FANG.US,D,20121231,000000,16.4282,16.8489,16.2804,16.7604,143273.49678594,0
+FANG.US,D,20130102,000000,17.0588,17.4626,16.305,16.8649,230671.04166153,0
+FANG.US,D,20130103,000000,16.6918,17.0494,16.3482,16.7784,101569.45928333,0
+FANG.US,D,20130104,000000,16.8743,17.9643,16.6315,17.5794,197639.71855359,0
+FANG.US,D,20130107,000000,17.4362,18.6193,17.217,18.2081,239847.35358443,0
+FANG.US,D,20130108,000000,18.1374,18.4979,17.8646,18.0594,261677.35023605,0
+FANG.US,D,20130109,000000,18.1534,18.385,17.8833,17.9473,195927.06198073,0
+FANG.US,D,20130110,000000,18.304,19.2792,17.8306,18.962,268194.36972606,0
+FANG.US,D,20130111,000000,18.866,19.0928,18.017,18.9977,189593.84496412,0
+FANG.US,D,20130114,000000,19.0062,19.699,19.0062,19.1098,148736.57376957,0
+FANG.US,D,20130115,000000,18.9977,20.0783,18.5582,19.04,67590.437873297,0
+FANG.US,D,20130116,000000,18.1798,18.866,17.5879,18.6561,273187.8473268,0
+FANG.US,D,20130117,000000,18.7333,19.1192,18.1986,18.5139,147948.24177387,0
+FANG.US,D,20130118,000000,18.4979,19.1023,17.8052,18.0076,136124.32428052,0
+FANG.US,D,20130122,000000,18.0594,19.1888,18.0594,19.1023,182585.9772504,0
+FANG.US,D,20130123,000000,19.0589,19.0589,18.3671,18.7878,48593.974149594,0
+FANG.US,D,20130124,000000,18.6193,19.8025,18.5761,18.7878,130584.75146982,0
+FANG.US,D,20130125,000000,18.8924,19.9079,18.8924,19.2876,81186.508693892,0
+FANG.US,D,20130128,000000,19.4627,19.5069,18.7069,18.9714,103713.46732553,0
+FANG.US,D,20130129,000000,19.0325,19.4278,18.962,19.4016,129665.73910287,0
+FANG.US,D,20130130,000000,19.4193,20.0576,19.3206,19.874,388332.12858988,0
+FANG.US,D,20130131,000000,19.7526,19.7526,18.8924,19.6538,296953.61338024,0
+FANG.US,D,20130201,000000,19.778,20.1206,19.6001,19.8985,106726.55295866,0
+FANG.US,D,20130204,000000,19.858,19.9079,19.1455,19.7601,91327.517991585,0
+FANG.US,D,20130205,000000,19.7686,19.858,19.4278,19.8392,44144.466874713,0
+FANG.US,D,20130206,000000,19.7169,20.0133,19.4712,19.8392,155145.22417121,0
+FANG.US,D,20130207,000000,19.3385,19.89,19.2876,19.6538,69925.685483179,0
+FANG.US,D,20130208,000000,19.6275,19.9455,19.3206,19.3291,109910.69176067,0
+FANG.US,D,20130211,000000,19.4016,19.4016,18.6739,18.8999,67415.13493625,0
+FANG.US,D,20130212,000000,18.866,19.0768,18.4556,18.9093,176415.31386632,0
+FANG.US,D,20130213,000000,18.8924,19.2961,18.6108,18.8999,366859.11246462,0
+FANG.US,D,20130214,000000,19.1192,20.1028,18.8924,19.2876,432816.57691827,0
+FANG.US,D,20130215,000000,19.3478,19.858,19.0231,19.5502,167091.32249948,0
+FANG.US,D,20130219,000000,19.5662,20.0039,19.4881,20.0039,116243.90877728,0
+FANG.US,D,20130220,000000,19.9954,20.4087,18.5949,18.6561,109688.64137375,0
+FANG.US,D,20130221,000000,18.6646,18.6646,18.017,18.1714,87705.653067977,0
+FANG.US,D,20130222,000000,19.5069,19.8392,17.7337,18.3934,354222.42680859,0
+FANG.US,D,20130225,000000,18.4114,18.481,17.1567,17.3054,191180.0709339,0
+FANG.US,D,20130226,000000,17.3929,17.9906,17.2706,17.5794,136039.32891711,0
+FANG.US,D,20130227,000000,17.6122,18.8491,17.4004,18.3765,180790.45019821,0
+FANG.US,D,20130228,000000,18.3934,20.435,17.7073,19.9079,233770.18510012,0
+FANG.US,D,20130301,000000,19.7262,19.9954,19.2076,19.5823,52395.391778419,0
+FANG.US,D,20130304,000000,19.699,20.0491,19.138,19.6275,44428.138900117,0
+FANG.US,D,20130305,000000,19.6444,20.9357,19.6275,20.7767,123967.86242781,0
+FANG.US,D,20130306,000000,21.0392,21.0647,20.4971,20.6439,15665.707919799,0
+FANG.US,D,20130307,000000,20.6006,21.8158,19.7517,21.4864,147903.61920808,0
+FANG.US,D,20130308,000000,21.7132,21.8827,20.9442,21.828,145008.46464169,0
+FANG.US,D,20130311,000000,21.846,21.908,21.1099,21.4694,248785.67848977,0
+FANG.US,D,20130312,000000,21.4958,21.908,21.3028,21.8553,122317.88993547,0
+FANG.US,D,20130313,000000,21.8035,23.1354,21.6275,22.5735,352131.54086854,0
+FANG.US,D,20130314,000000,22.6695,22.6695,21.2342,21.7942,174414.73549988,0
+FANG.US,D,20130315,000000,21.846,21.8827,20.6006,21.172,212339.66665656,0
+FANG.US,D,20130318,000000,20.883,21.5202,20.7155,21.0307,44260.273057369,0
+FANG.US,D,20130319,000000,21.2416,22.0389,20.6618,20.8303,99462.636712635,0
+FANG.US,D,20130320,000000,21.074,21.3028,20.7334,21.0392,92324.088627649,0
+FANG.US,D,20130321,000000,20.9677,21.4525,20.9395,21.3113,151654.03961885,0
+FANG.US,D,20130322,000000,21.3819,21.5851,21.251,21.5202,54860.257317514,0
+FANG.US,D,20130325,000000,21.6454,22.2054,21.5824,22.0925,224680.99342471,0
+FANG.US,D,20130326,000000,22.1189,22.6789,21.9861,22.4859,218256.40639242,0
+FANG.US,D,20130327,000000,22.3043,23.0299,22.3043,22.8906,95268.115528006,0
+FANG.US,D,20130328,000000,23.0036,23.8545,22.8276,23.5279,179620.70150918,0
+FANG.US,D,20130401,000000,24.1274,24.52,23.6079,24.023,246973.15236491,0
+FANG.US,D,20130402,000000,24.0813,24.4484,23.4498,23.7057,562606.62174013,0
+FANG.US,D,20130403,000000,23.7133,23.7133,21.4609,21.846,606026.50314171,0
+FANG.US,D,20130404,000000,21.8035,22.1519,20.8906,21.9597,154048.78398314,0
+FANG.US,D,20130405,000000,21.6454,22.2412,21.5344,22.0746,67810.36337614,0
+FANG.US,D,20130408,000000,22.0652,23.1006,21.9315,22.8371,170878.92838175,0
+FANG.US,D,20130409,000000,23.0564,24.0135,22.9161,23.4591,325339.93987745,0
+FANG.US,D,20130410,000000,23.4498,23.8789,22.7241,22.8643,262440.18362273,0
+FANG.US,D,20130411,000000,22.9161,23.4073,22.004,23.2323,188788.51389576,0
+FANG.US,D,20130412,000000,23.2059,23.7133,22.9951,23.3472,314521.0925565,0
+FANG.US,D,20130415,000000,23.109,23.109,21.9231,22.6167,432012.30829193,0
+FANG.US,D,20130416,000000,22.7994,23.4666,22.6713,23.4404,189644.84218218,0
+FANG.US,D,20130417,000000,23.2408,23.2643,22.2779,22.6167,182493.54479267,0
+FANG.US,D,20130418,000000,22.7146,23.3811,22.3212,23.2408,84509.827403498,0
+FANG.US,D,20130419,000000,23.51,23.51,22.8728,22.9857,144646.17190513,0
+FANG.US,D,20130422,000000,23.3208,23.9674,22.9773,23.6511,170201.09035849,0
+FANG.US,D,20130423,000000,23.6681,24.2686,23.6333,24.1001,122169.14804949,0
+FANG.US,D,20130424,000000,24.0643,24.215,23.7057,23.7575,88860.527568406,0
+FANG.US,D,20130425,000000,24.118,24.2658,23.8196,23.9326,78057.616878103,0
+FANG.US,D,20130426,000000,23.8111,23.9957,23.1006,23.5626,167628.91817309,0
+FANG.US,D,20130429,000000,23.6511,23.6511,22.5989,22.8276,391804.18918547,0
+FANG.US,D,20130430,000000,23.1965,23.4404,22.9076,23.0214,217492.51056372,0
+FANG.US,D,20130501,000000,22.8812,23.6775,22.7486,23.1797,397164.20929096,0
+FANG.US,D,20130502,000000,23.1965,23.8836,23.1965,23.7575,201841.67683253,0
+FANG.US,D,20130503,000000,23.8111,24.247,23.8111,24.0908,100305.15325251,0
+FANG.US,D,20130506,000000,24.181,25.7746,24.181,25.2127,448283.60817608,0
+FANG.US,D,20130507,000000,25.1694,25.2522,24.4361,25.0197,301369.12250977,0
+FANG.US,D,20130508,000000,24.8813,26.0805,24.118,25.8865,229126.25093142,0
+FANG.US,D,20130509,000000,25.9232,26.009,24.9548,25.142,216325.94920082,0
+FANG.US,D,20130510,000000,25.1157,25.16,24.4701,25.0555,101937.06423011,0
+FANG.US,D,20130513,000000,24.9501,25.4225,24.8541,25.1242,58870.976028754,0
+FANG.US,D,20130514,000000,25.0809,25.3425,25.0122,25.3087,83990.293244611,0
+FANG.US,D,20130515,000000,24.8023,26.0974,23.8375,25.8442,685549.22759672,0
+FANG.US,D,20130516,000000,27.3247,27.7041,26.0625,26.247,4493362.7575199,0
+FANG.US,D,20130517,000000,26.7562,28.4138,26.4758,27.5516,1042515.9422016,0
+FANG.US,D,20130520,000000,27.7201,28.2706,27.3878,28.0815,621697.52327173,0
+FANG.US,D,20130521,000000,28.4044,28.4044,27.3785,27.7973,339597.91209065,0
+FANG.US,D,20130522,000000,28.2706,30.5447,27.9404,28.5258,999657.0301986,0
+FANG.US,D,20130523,000000,28.0354,30.0695,27.6345,29.1659,695436.31324621,0
+FANG.US,D,20130524,000000,29.2703,30.3913,28.7282,30.0882,903677.07850198,0
+FANG.US,D,20130528,000000,30.4807,31.4822,30.0788,30.6389,437142.84091619,0
+FANG.US,D,20130529,000000,30.5183,30.957,30.0788,30.6482,262254.25626525,0
+FANG.US,D,20130530,000000,30.4902,31.2525,30.157,30.6389,405481.00560131,0
+FANG.US,D,20130531,000000,30.3574,30.8835,29.5178,29.6026,680673.68106271,0
+FANG.US,D,20130603,000000,29.5093,30.4628,28.8251,30.333,386402.73384032,0
+FANG.US,D,20130604,000000,30.3499,31.0596,29.4567,29.8774,199759.29042879,0
+FANG.US,D,20130605,000000,30.044,30.4017,29.6487,29.7522,188242.4186858,0
+FANG.US,D,20130606,000000,29.7005,31.4455,29.466,30.3151,125523.27757834,0
+FANG.US,D,20130607,000000,30.5513,31.2432,29.9376,31.0774,153972.28815605,0
+FANG.US,D,20130610,000000,30.2963,31.1734,29.3691,30.4535,267357.1653964,0
+FANG.US,D,20130611,000000,30.2963,30.893,29.9659,30.2097,140569.58178723,0
+FANG.US,D,20130612,000000,30.4628,30.7207,29.9743,30.1833,74892.602032862,0
+FANG.US,D,20130613,000000,30.2793,30.9475,29.2958,30.6558,321712.76274362,0
+FANG.US,D,20130614,000000,30.6482,31.2347,30.333,30.5871,166316.80225034,0
+FANG.US,D,20130617,000000,30.893,30.9297,29.6213,30.2013,212980.31920832,0
+FANG.US,D,20130618,000000,29.676,31.0934,29.1066,30.6905,697146.84493497,0
+FANG.US,D,20130619,000000,30.893,31.1019,29.9376,30.3404,3812843.1305534,0
+FANG.US,D,20130620,000000,30.0788,30.0788,28.4646,28.6143,732314.7389908,0
+FANG.US,D,20130621,000000,28.7545,29.3767,27.7041,29.0623,1480389.7432432,0
+FANG.US,D,20130624,000000,28.8486,28.8486,26.9624,28.0722,909785.05780554,0
+FANG.US,D,20130625,000000,28.5709,29.2364,27.6071,28.8581,463040.92814935,0
+FANG.US,D,20130626,000000,29.1413,29.5686,28.9211,29.5009,370832.64570436,0
+FANG.US,D,20130627,000000,29.5535,29.6026,28.8948,28.9823,331652.97049525,0
+FANG.US,D,20130628,000000,29.0623,29.5273,28.5889,29.2091,1028971.9310411,0
+FANG.US,D,20130701,000000,29.3598,30.3753,29.2958,30.044,279567.81179329,0
+FANG.US,D,20130702,000000,29.9037,30.4017,29.3748,30.2963,136350.62443562,0
+FANG.US,D,20130703,000000,30.2708,31.7684,29.9828,30.8573,219209.41690474,0
+FANG.US,D,20130705,000000,31.3307,31.7523,30.4628,31.4642,256295.01884768,0
+FANG.US,D,20130708,000000,31.6215,33.1379,31.2432,31.6459,568713.53860165,0
+FANG.US,D,20130709,000000,31.9547,32.3754,31.3805,31.9999,319488.00910617,0
+FANG.US,D,20130710,000000,32.0327,32.6559,31.4012,32.5759,322786.89164881,0
+FANG.US,D,20130711,000000,33.4268,33.4268,32.7256,32.9637,364939.27969343,0
+FANG.US,D,20130712,000000,32.7782,33.0239,31.7618,32.6559,134310.73571361,0
+FANG.US,D,20130715,000000,32.6107,33.1641,31.7618,32.6738,277397.24270003,0
+FANG.US,D,20130716,000000,32.5929,33.2348,32.1034,33.0579,243212.10753371,0
+FANG.US,D,20130717,000000,32.6022,34.0743,32.6022,33.0155,236617.52977458,0
+FANG.US,D,20130718,000000,32.9194,34.5854,32.8404,33.3834,335901.67622405,0
+FANG.US,D,20130719,000000,33.4437,34.8932,32.7622,34.5054,397027.15426745,0
+FANG.US,D,20130722,000000,34.2851,34.7247,33.7958,34.6033,172041.23997648,0
+FANG.US,D,20130723,000000,34.977,35.0663,33.9001,34.0056,208158.95721848,0
+FANG.US,D,20130724,000000,34.1204,34.1985,32.4969,32.7952,288342.52062406,0
+FANG.US,D,20130725,000000,32.6654,33.5228,32.5232,33.0946,253934.27262876,0
+FANG.US,D,20130726,000000,32.8762,34.3116,32.5674,32.8498,278391.68845201,0
+FANG.US,D,20130729,000000,32.8762,33.1556,32.3942,33.0239,93738.1989865,0
+FANG.US,D,20130730,000000,33.1114,33.2159,32.2446,33.1641,156768.63561248,0
+FANG.US,D,20130731,000000,33.2771,34.4536,32.6992,33.4701,171561.01617316,0
+FANG.US,D,20130801,000000,34.4368,38.0472,34.4368,37.3544,1111488.6171725,0
+FANG.US,D,20130802,000000,37.2077,38.1517,36.4707,37.3894,582083.30926715,0
+FANG.US,D,20130805,000000,37.3206,38.6704,37.1804,37.7846,478570.64348769,0
+FANG.US,D,20130806,000000,37.6783,37.7752,35.873,36.995,351733.12510252,0
+FANG.US,D,20130807,000000,38.3711,38.4322,36.2232,37.0317,481222.4988263,0
+FANG.US,D,20130808,000000,37.0655,38.1799,36.642,36.898,370375.79562599,0
+FANG.US,D,20130809,000000,36.9065,37.426,36.7587,37.0317,249759.93784295,0
+FANG.US,D,20130812,000000,36.8368,37.2585,35.9427,36.8886,285491.98862345,0
+FANG.US,D,20130813,000000,36.8642,38.1179,36.5535,36.898,417512.09929299,0
+FANG.US,D,20130814,000000,36.7333,36.8452,35.3545,35.4617,1111109.3253632,0
+FANG.US,D,20130815,000000,35.2857,35.68,34.6287,34.8838,3046071.2712334,0
+FANG.US,D,20130816,000000,34.9581,35.9163,34.6287,35.506,624841.28927612,0
+FANG.US,D,20130819,000000,35.506,35.5945,34.4876,34.496,222092.88460867,0
+FANG.US,D,20130820,000000,34.0574,34.8226,33.7091,34.4368,291423.60254793,0
+FANG.US,D,20130821,000000,34.3651,35.3375,33.4024,34.3831,260729.65193395,0
+FANG.US,D,20130822,000000,34.4706,34.9958,34.0658,34.496,266646.39166983,0
+FANG.US,D,20130823,000000,34.6372,35.4617,34.0056,35.1708,787728.52861258,0
+FANG.US,D,20130826,000000,35.3545,36.1638,34.673,35.0663,401693.39971904,0
+FANG.US,D,20130827,000000,34.6899,35.8636,34.3388,34.9676,318724.11327747,0
+FANG.US,D,20130828,000000,35.1887,36.5997,35.153,36.3832,444426.94356102,0
+FANG.US,D,20130829,000000,36.1874,36.3492,35.1887,35.4532,543196.86806181,0
+FANG.US,D,20130830,000000,35.506,35.9521,34.5581,35.2772,452957.29072197,0
+FANG.US,D,20130903,000000,35.7752,36.6608,35.7752,36.5215,385532.59380733,0
+FANG.US,D,20130904,000000,37.442,38.9057,36.8717,38.0049,1230398.193035,0
+FANG.US,D,20130905,000000,38.2477,38.836,37.9314,38.2383,306231.91973926,0
+FANG.US,D,20130906,000000,38.5216,38.564,37.6274,38.0651,460658.93308959,0
+FANG.US,D,20130909,000000,38.9057,39.0016,38.1423,38.8539,325565.17759049,0
+FANG.US,D,20130910,000000,39.0205,39.4506,38.3343,38.9057,308274.9957874,0
+FANG.US,D,20130911,000000,38.9057,40.1518,38.7051,39.9146,368244.53688831,0
+FANG.US,D,20130912,000000,40.0455,41.1157,39.7113,40.8785,516254.40030066,0
+FANG.US,D,20130913,000000,41.0441,41.3962,40.2233,40.327,674169.41087722,0
+FANG.US,D,20130916,000000,40.7372,40.774,38.9057,39.2926,564119.53920895,0
+FANG.US,D,20130917,000000,39.8441,39.8441,38.6356,39.0911,666011.98087327,0
+FANG.US,D,20130918,000000,39.4958,39.7828,38.3437,39.1617,503546.53102777,0
+FANG.US,D,20130919,000000,39.381,39.5296,38.0134,38.5904,301856.78340737,0
+FANG.US,D,20130920,000000,38.5451,39.0205,36.7154,37.5022,1380187.6468689,0
+FANG.US,D,20130923,000000,37.2669,38.3531,37.1004,38.1799,641423.88467878,0
+FANG.US,D,20130924,000000,38.7918,39.1343,38.1339,38.2477,512627.22316685,0
+FANG.US,D,20130925,000000,38.4322,38.6798,38.0049,38.3626,280384.82972414,0
+FANG.US,D,20130926,000000,38.1339,38.6261,37.5287,38.5546,377568.52825515,0
+FANG.US,D,20130927,000000,38.1894,38.3626,37.5738,37.8279,322985.56831078,0
+FANG.US,D,20130930,000000,37.234,37.8534,36.8547,37.3799,351056.3495213,0
+FANG.US,D,20131001,000000,37.3544,38.388,37.3527,38.0651,379213.18853728,0
+FANG.US,D,20131002,000000,37.7846,38.4491,36.9761,37.8891,560505.11137965,0
+FANG.US,D,20131003,000000,37.9146,38.6449,37.0392,38.4228,409851.89216503,0
+FANG.US,D,20131004,000000,38.4143,41.5194,38.2929,40.3345,737570.63977611,0
+FANG.US,D,20131007,000000,39.8441,40.95,39.5815,40.1151,403623.85691065,0
+FANG.US,D,20131008,000000,40.0972,40.2995,38.0914,39.0648,947115.0214183,0
+FANG.US,D,20131009,000000,39.1617,39.3876,37.715,38.0304,487646.02341653,0
+FANG.US,D,20131010,000000,38.5216,39.381,38.1094,38.2929,399352.83989894,0
+FANG.US,D,20131011,000000,38.0651,39.7198,37.8938,39.1871,542196.04765758,0
+FANG.US,D,20131014,000000,39.0111,40.8963,38.5047,40.7834,540687.37995693,0
+FANG.US,D,20131015,000000,40.7372,42.3619,39.8601,41.0723,706491.02270063,0
+FANG.US,D,20131016,000000,41.3594,44.2528,41.3594,43.4131,907031.20803082,0
+FANG.US,D,20131017,000000,43.3521,44.1652,42.5642,43.9911,525403.08873047,0
+FANG.US,D,20131018,000000,44.3959,45.9281,44.0533,45.7437,912667.46306742,0
+FANG.US,D,20131021,000000,45.4011,47.4878,44.7526,46.2444,985213.13062793,0
+FANG.US,D,20131022,000000,46.7857,47.3033,43.9826,44.1125,733921.15135939,0
+FANG.US,D,20131023,000000,43.8772,43.8848,40.5716,43.0452,2016056.0221063,0
+FANG.US,D,20131024,000000,43.3436,47.3927,43.0639,47.3381,1485636.0820502,0
+FANG.US,D,20131025,000000,47.981,49.2328,46.4703,46.7443,880496.71801408,0
+FANG.US,D,20131028,000000,47.2685,48.0496,46.2538,46.9193,576528.86226784,0
+FANG.US,D,20131029,000000,47.5132,48.0337,46.411,47.4003,556884.30889808,0
+FANG.US,D,20131030,000000,47.3381,47.9282,46.6802,47.0859,836925.96984243,0
+FANG.US,D,20131031,000000,46.6115,46.9014,43.4038,45.2805,1715355.1756413,0
+FANG.US,D,20131101,000000,45.0763,45.5432,42.2469,44.3959,1038254.4871683,0
+FANG.US,D,20131104,000000,44.6386,46.8834,43.7266,46.603,1217915.5614752,0
+FANG.US,D,20131105,000000,51.311,51.4683,46.9899,48.3387,1973316.103612,0
+FANG.US,D,20131106,000000,48.2256,48.9947,45.867,46.8657,1160311.0163613,0
+FANG.US,D,20131107,000000,48.2256,49.0935,44.2716,47.3381,4691888.5527371,0
+FANG.US,D,20131108,000000,47.26,47.7522,46.522,46.8742,1191453.3175173,0
+FANG.US,D,20131111,000000,47.0765,47.2421,46.54,46.7169,653042.75085788,0
+FANG.US,D,20131112,000000,46.506,46.8326,45.3756,46.025,515274.82873728,0
+FANG.US,D,20131113,000000,46.059,47.0765,45.6646,46.5945,1646662.9853698,0
+FANG.US,D,20131114,000000,46.315,47.1395,44.8411,46.5673,561221.19731643,0
+FANG.US,D,20131115,000000,46.6802,47.0068,46.1474,46.9287,279583.74842393,0
+FANG.US,D,20131118,000000,47.0444,47.1302,43.2974,44.0175,1007799.586014,0
+FANG.US,D,20131119,000000,44.1652,44.4467,42.519,42.7977,1038371.3557931,0
+FANG.US,D,20131120,000000,43.2278,44.1926,42.4456,42.7459,581182.35841492,0
+FANG.US,D,20131121,000000,43.2014,45.8208,42.9379,45.3596,783082.46955979,0
+FANG.US,D,20131122,000000,45.1743,46.1569,44.6123,45.1743,545590.54998404,0
+FANG.US,D,20131125,000000,45.1836,45.4189,42.8862,44.6028,683957.68941673,0
+FANG.US,D,20131126,000000,44.7111,46.0411,44.4993,45.2448,653160.68192462,0
+FANG.US,D,20131127,000000,45.1045,45.6571,43.2372,43.8848,729244.28148737,0
+FANG.US,D,20131129,000000,43.5091,44.3243,42.6404,43.6033,406956.73759863,0
+FANG.US,D,20131202,000000,43.7614,44.8062,42.9999,44.1567,601144.58195545,0
+FANG.US,D,20131203,000000,44.2284,45.7352,43.3059,44.0353,1059929.3672817,0
+FANG.US,D,20131204,000000,43.8349,45.0001,43.4386,44.2284,640401.81543368,0
+FANG.US,D,20131205,000000,44.0881,44.9031,42.7459,43.1327,756885.83611262,0
+FANG.US,D,20131206,000000,44.2979,44.5426,40.1772,40.485,1680008.7913223,0
+FANG.US,D,20131209,000000,40.581,41.0357,38.7579,39.5119,1584648.2433366,0
+FANG.US,D,20131210,000000,39.6605,41.6325,39.5815,40.327,858826.08766886,0
+FANG.US,D,20131211,000000,40.2638,40.5095,39.4506,39.5466,847760.75379402,0
+FANG.US,D,20131212,000000,39.8186,40.6525,39.2558,39.413,440993.13087898,0
+FANG.US,D,20131213,000000,39.5635,39.8365,38.1094,39.2126,766544.49672293,0
+FANG.US,D,20131216,000000,39.5899,40.4916,39.1523,39.877,569890.72438498,0
+FANG.US,D,20131217,000000,39.6426,40.8785,38.8078,40.4305,671070.26743863,0
+FANG.US,D,20131218,000000,40.3693,42.0089,39.7828,40.6263,856657.64345968,0
+FANG.US,D,20131219,000000,41.0817,43.7445,40.1687,43.6569,1195217.5496746,0
+FANG.US,D,20131220,000000,43.8254,44.953,43.3869,44.5258,1679439.3223875,0
+FANG.US,D,20131223,000000,44.2895,45.8397,43.9299,45.673,1000615.3529211,0
+FANG.US,D,20131224,000000,45.6025,45.9235,45.2995,45.6025,342382.57268459,0
+FANG.US,D,20131226,000000,45.7258,46.6115,45.2363,46.2266,556884.30889808,0
+FANG.US,D,20131227,000000,46.2887,47.1894,45.6204,46.7592,430266.71601575,0
+FANG.US,D,20131230,000000,46.6388,47.165,45.3428,45.5253,682474.5203251,0
+FANG.US,D,20131231,000000,45.4547,47.1217,45.2015,46.3592,696993.85328083,0
+FANG.US,D,20140102,000000,46.139,46.9719,43.4386,44.8505,814849.4866369,0
+FANG.US,D,20140103,000000,44.9126,45.849,42.0889,43.1157,1435324.1391175,0
+FANG.US,D,20140106,000000,42.9567,43.1751,41.238,42.5821,1635636.9618505,0
+FANG.US,D,20140107,000000,42.7807,43.8688,42.0089,42.423,829851.16828001,0
+FANG.US,D,20140108,000000,42.423,42.7186,41.1241,41.7377,610041.47162113,0
+FANG.US,D,20140109,000000,41.782,42.1407,39.317,39.9053,1258524.2212317,0
+FANG.US,D,20140110,000000,39.8271,41.3773,39.6699,41.1759,1216546.0736821,0
+FANG.US,D,20140113,000000,40.3523,41.3265,38.6166,38.9508,932402.3240108,0
+FANG.US,D,20140114,000000,39.0553,41.3086,38.5904,41.2107,1035974.4865446,0
+FANG.US,D,20140115,000000,41.4394,42.7459,41.3867,42.0983,1056017.4556804,0
+FANG.US,D,20140116,000000,42.0983,42.8504,41.4234,42.6141,574449.66319025,0
+FANG.US,D,20140117,000000,42.8673,43.3436,41.7547,42.5266,852437.62366604,0
+FANG.US,D,20140121,000000,42.6141,43.4649,41.8075,43.0263,818444.79050944,0
+FANG.US,D,20140122,000000,43.1327,45.2628,42.9567,44.9031,881982.0119898,0
+FANG.US,D,20140123,000000,44.8062,45.032,43.4131,44.2189,1116280.2307852,0
+FANG.US,D,20140124,000000,44.1831,44.1831,42.0889,42.8409,955680.42916663,0
+FANG.US,D,20140127,000000,42.8409,43.6569,41.43,41.6775,680877.66993492,0
+FANG.US,D,20140128,000000,41.8414,44.2284,41.8414,43.6569,675167.04395533,0
+FANG.US,D,20140129,000000,43.0357,44.1501,42.343,42.5981,872400.90964861,0
+FANG.US,D,20140130,000000,43.0799,45.192,43.0799,45.032,1201374.4013122,0
+FANG.US,D,20140131,000000,44.4213,46.7443,43.9206,45.5705,943349.72681891,0
+FANG.US,D,20140203,000000,45.9733,46.0778,43.433,43.9036,1144845.0475455,0
+FANG.US,D,20140204,000000,44.1125,46.1296,44.1125,45.2713,489873.96438011,0
+FANG.US,D,20140205,000000,44.4815,46.506,44.1831,46.428,825085.0532764,0
+FANG.US,D,20140206,000000,46.5945,48.5731,46.5484,47.1395,1265373.7850811,0
+FANG.US,D,20140207,000000,50.1468,51.7242,48.2256,49.7251,1481311.9429363,0
+FANG.US,D,20140210,000000,50.1721,51.4155,49.0935,50.4254,1043287.2751247,0
+FANG.US,D,20140211,000000,50.3641,51.9125,49.1547,51.6442,817991.12775721,0
+FANG.US,D,20140212,000000,51.6969,52.4594,50.671,50.8198,907290.44388925,0
+FANG.US,D,20140213,000000,50.4254,52.0047,49.6714,51.6273,961498.36179254,0
+FANG.US,D,20140214,000000,51.4767,52.4499,50.847,52.2936,1000678.0370017,0
+FANG.US,D,20140218,000000,52.2306,54.2383,51.2338,53.4928,1521171.5810527,0
+FANG.US,D,20140219,000000,53.5981,54.8284,52.9506,53.5106,872537.96467211,0
+FANG.US,D,20140220,000000,53.3874,55.1353,52.801,54.9423,1224253.0282599,0
+FANG.US,D,20140221,000000,56.0887,56.4727,55.1682,56.0972,3715978.1646352,0
+FANG.US,D,20140224,000000,56.4059,59.6126,56.3795,56.8078,2215352.0878045,0
+FANG.US,D,20140225,000000,57.4921,57.4921,55.0778,55.8788,1676955.3328917,0
+FANG.US,D,20140226,000000,56.019,57.0901,54.2731,56.5809,1008733.4725695,0
+FANG.US,D,20140227,000000,56.4897,57.2897,55.7733,56.0097,847396.33617336,0
+FANG.US,D,20140228,000000,56.115,56.7287,55.8242,56.3965,1174625.2980028,0
+FANG.US,D,20140303,000000,56.0097,57.3152,55.6727,56.4642,809251.47951385,0
+FANG.US,D,20140304,000000,57.0093,57.9796,56.7815,57.4054,767780.1168186,0
+FANG.US,D,20140305,000000,57.4394,57.7952,55.2915,56.1405,782250.57744035,0
+FANG.US,D,20140306,000000,56.0623,56.7202,54.5451,55.0176,974501.5899533,0
+FANG.US,D,20140307,000000,55.4308,56.2215,54.8095,56.0021,674211.90855893,0
+FANG.US,D,20140310,000000,55.9579,56.0708,53.4843,55.2557,972284.27341015,0
+FANG.US,D,20140311,000000,55.1587,56.4897,52.9572,54.3588,1237757.7290649,0
+FANG.US,D,20140312,000000,54.0114,55.6858,53.2641,55.3705,925325.3975643,0
+FANG.US,D,20140313,000000,56.4144,56.5085,54.9065,55.5456,912677.0250458,0
+FANG.US,D,20140314,000000,55.6078,56.3965,55.2463,55.7367,580296.28175131,0
+FANG.US,D,20140317,000000,56.2215,56.9471,55.6247,56.0445,662033.13542331,0
+FANG.US,D,20140318,000000,56.1235,57.6408,56.0708,57.5786,681452.45108002,0
+FANG.US,D,20140319,000000,57.4742,57.8346,56.1659,56.4577,779159.93353809,0
+FANG.US,D,20140320,000000,56.3428,57.9721,55.2661,57.1485,959464.84772279,0
+FANG.US,D,20140321,000000,57.2087,57.9514,56.132,56.2967,971019.96737933,0
+FANG.US,D,20140324,000000,56.5537,56.8944,54.5206,56.2308,783014.47326906,0
+FANG.US,D,20140325,000000,56.3428,56.9395,55.2463,56.3608,568214.19084156,0
+FANG.US,D,20140326,000000,56.9029,57.9288,56.0708,56.8859,851639.72969196,0
+FANG.US,D,20140327,000000,56.87,60.4005,56.87,59.6484,1038801.6448204,0
+FANG.US,D,20140328,000000,59.9111,61.2767,59.2276,61.1026,1671818.4256151,0
+FANG.US,D,20140331,000000,61.6815,62.233,58.7383,59.0103,1798441.3307076,0
+FANG.US,D,20140401,000000,59.0008,60.183,56.9838,58.2177,1156841.0806498,0
+FANG.US,D,20140402,000000,58.2799,60.841,57.9721,60.4655,1051009.1038912,0
+FANG.US,D,20140403,000000,61.0848,61.0848,58.7449,59.5336,1030119.3684473,0
+FANG.US,D,20140404,000000,61.0848,61.0848,58.1838,58.9548,749898.1547977,0
+FANG.US,D,20140407,000000,57.8601,58.5547,56.149,57.1297,1256472.6456472,0
+FANG.US,D,20140408,000000,57.1297,58.7882,56.4577,58.3854,996383.64626501,0
+FANG.US,D,20140409,000000,59.0591,60.3741,58.4041,59.6653,823619.94569949,0
+FANG.US,D,20140410,000000,59.6126,59.9111,56.4812,57.5363,939257.20007039,0
+FANG.US,D,20140411,000000,57.6766,61.9977,56.5462,59.2625,2859879.36569,0
+FANG.US,D,20140414,000000,59.9986,62.233,59.6126,61.4697,1172668.2797601,0
+FANG.US,D,20140415,000000,60.0522,61.7803,58.5791,60.5596,1509705.7065278,0
+FANG.US,D,20140416,000000,61.5055,62.7337,60.6997,61.7954,999816.39650501,0
+FANG.US,D,20140417,000000,61.9799,64.9955,61.8434,64.2943,1039040.6942799,0
+FANG.US,D,20140421,000000,64.8731,65.4426,62.9992,65.3278,1120650.0549068,0
+FANG.US,D,20140422,000000,66.126,67.2583,64.8374,65.1001,1086188.6848093,0
+FANG.US,D,20140423,000000,65.0473,65.9076,64.3217,64.7763,731171.55135285,0
+FANG.US,D,20140424,000000,64.4271,66.5288,64.171,66.1175,977857.84436623,0
+FANG.US,D,20140425,000000,65.9951,65.9951,62.3582,62.6293,1188390.2971082,0
+FANG.US,D,20140428,000000,62.6812,63.6101,60.7704,62.2085,738908.25430788,0
+FANG.US,D,20140429,000000,62.6999,64.0044,62.315,63.3117,954560.61525363,0
+FANG.US,D,20140430,000000,63.1291,63.4444,61.5412,63.068,889988.57522367,0
+FANG.US,D,20140501,000000,63.1555,64.4693,61.6392,62.4815,782753.11252655,0
+FANG.US,D,20140502,000000,63.0755,65.1263,62.6019,64.6699,1011258.897305,0
+FANG.US,D,20140505,000000,64.2162,65.7853,63.6025,64.5484,718432.87126072,0
+FANG.US,D,20140506,000000,64.3395,64.8638,63.7024,64.2116,1016231.1260649,0
+FANG.US,D,20140507,000000,64.6276,67.0652,62.7694,66.3838,2008141.8913301,0
+FANG.US,D,20140508,000000,63.6364,65.7485,62.0495,62.907,2636596.5459935,0
+FANG.US,D,20140509,000000,62.233,64.0666,61.4622,62.4533,1031739.5925624,0
+FANG.US,D,20140512,000000,62.8402,65.5301,62.251,63.7512,1946556.3758822,0
+FANG.US,D,20140513,000000,64.1974,65.2525,63.3399,64.6369,1090079.3475697,0
+FANG.US,D,20140514,000000,64.6699,65.2778,62.907,63.1376,927389.72245329,0
+FANG.US,D,20140515,000000,62.8646,63.1639,59.3689,60.8655,1921771.7279098,0
+FANG.US,D,20140516,000000,60.7948,62.0062,59.2974,61.9534,840060.17386843,0
+FANG.US,D,20140519,000000,61.5855,62.9427,61.5412,62.3742,645618.40586341,0
+FANG.US,D,20140520,000000,62.4439,62.8222,60.9125,61.5055,626071.59716157,0
+FANG.US,D,20140521,000000,62.0495,64.171,62.0495,63.7418,1066696.0606518,0
+FANG.US,D,20140522,000000,63.8199,65.0473,63.3399,64.0224,689163.65542602,0
+FANG.US,D,20140523,000000,63.8557,65.1528,63.6552,63.8048,757591.29762898,0
+FANG.US,D,20140527,000000,63.8632,64.1286,61.6815,62.6537,1017010.9585243,0
+FANG.US,D,20140528,000000,62.6387,63.0585,61.595,62.585,781353.8763563,0
+FANG.US,D,20140529,000000,62.7337,66.5645,62.1192,65.7664,1666187.4827887,0
+FANG.US,D,20140530,000000,66.2238,66.5824,65.1348,66.1712,1167554.7462085,0
+FANG.US,D,20140602,000000,67.4936,68.7906,66.0573,66.7227,1426208.3863909,0
+FANG.US,D,20140603,000000,66.6973,68.8094,66.2606,68.6409,1075995.6158515,0
+FANG.US,D,20140604,000000,68.6946,69.9228,67.5124,68.8518,964760.05886366,0
+FANG.US,D,20140605,000000,68.9412,70.0198,67.9679,69.4683,936657.40439187,0
+FANG.US,D,20140606,000000,70.0811,71.4552,69.5896,71.089,1087653.7923863,0
+FANG.US,D,20140609,000000,71.3865,72.1047,70.1855,71.8863,844176.0743419,0
+FANG.US,D,20140610,000000,72.7625,73.3414,71.3338,72.1752,686584.04614632,0
+FANG.US,D,20140611,000000,71.5888,74.0521,71.1145,73.5014,1044658.8878018,0
+FANG.US,D,20140612,000000,74.2544,75.3058,73.2002,74.2449,1325886.2340657,0
+FANG.US,D,20140613,000000,74.8068,77.4875,74.0766,77.1026,1850701.7923466,0
+FANG.US,D,20140616,000000,77.3135,79.1619,76.4258,78.8137,1580408.0371441,0
+FANG.US,D,20140617,000000,78.8994,80.86,77.9177,79.1271,1327554.2680728,0
+FANG.US,D,20140618,000000,80.2068,81.8191,77.9177,79.1986,3298799.6721437,0
+FANG.US,D,20140619,000000,79.5046,79.5046,77.4085,78.0645,1233360.28145,0
+FANG.US,D,20140620,000000,78.4363,79.5046,77.4085,78.7158,1978521.0071793,0
+FANG.US,D,20140623,000000,79.2344,80.2236,78.1276,80.1361,1430240.3539431,0
+FANG.US,D,20140624,000000,79.0754,79.3718,76.3995,76.8758,2584120.4086198,0
+FANG.US,D,20140625,000000,77.1467,80.0919,76.9708,79.3898,2186860.579545,0
+FANG.US,D,20140626,000000,79.2937,79.7813,76.8833,78.2763,1071288.9976024,0
+FANG.US,D,20140627,000000,78.056,78.7864,77.5844,77.7529,3651798.165719,0
+FANG.US,D,20140630,000000,78.136,78.7591,77.5421,77.848,1307066.1357213,0
+FANG.US,D,20140701,000000,78.8994,79.3192,77.3135,78.6989,1185420.7715987,0
+FANG.US,D,20140702,000000,78.4598,79.2711,76.806,77.4,908216.89335049,0
+FANG.US,D,20140703,000000,77.8132,78.1634,76.629,77.8565,680808.61120214,0
+FANG.US,D,20140707,000000,77.848,78.6631,76.006,76.5397,1054942.2643331,0
+FANG.US,D,20140708,000000,76.023,76.3665,73.7791,75.366,1718326.8260349,0
+FANG.US,D,20140709,000000,76.1378,76.5933,74.9293,76.5237,782151.77033038,0
+FANG.US,D,20140710,000000,74.5048,75.8761,72.6062,75.1467,1146423.8364209,0
+FANG.US,D,20140711,000000,75.1288,75.8319,73.0619,73.8243,1016215.1894342,0
+FANG.US,D,20140714,000000,74.3334,77.0847,74.1734,75.9119,958557.5222183,0
+FANG.US,D,20140715,000000,75.4883,76.0955,72.5102,73.0797,1266359.7312967,0
+FANG.US,D,20140716,000000,73.5758,75.3838,73.2275,74.9461,977156.63261803,0
+FANG.US,D,20140717,000000,75.2343,77.3219,73.6379,74.2638,969920.33986512,0
+FANG.US,D,20140718,000000,74.1396,76.567,74.1396,75.9713,1413061.7285545,0
+FANG.US,D,20140721,000000,75.4103,78.7864,75.3923,77.1383,1536274.1946899,0
+FANG.US,D,20140722,000000,76.4447,76.8758,75.7614,75.8846,5074040.4559645,0
+FANG.US,D,20140723,000000,76.2696,77.0508,75.6126,77.0141,1492263.5955125,0
+FANG.US,D,20140724,000000,77.2494,78.0927,76.1463,77.1552,2354541.5573782,0
+FANG.US,D,20140725,000000,76.2338,76.6028,74.7176,75.1288,1122643.196179,0
+FANG.US,D,20140728,000000,75.3058,75.479,73.2812,74.3429,649716.24482214,0
+FANG.US,D,20140729,000000,74.1584,75.989,73.5664,75.0337,892730.73813592,0
+FANG.US,D,20140730,000000,75.3923,76.4352,73.8864,74.2986,757634.85775273,0
+FANG.US,D,20140731,000000,73.6464,73.7282,71.0288,72.0877,1792537.3402763,0
+FANG.US,D,20140801,000000,72.1752,72.194,68.3613,70.1497,2723842.161657,0
+FANG.US,D,20140804,000000,70.5808,72.0877,69.8174,71.5446,1111530.0524123,0
+FANG.US,D,20140805,000000,71.8957,72.5367,68.5298,69.1943,1725129.6424344,0
+FANG.US,D,20140806,000000,70.0641,71.2368,68.3972,68.8357,1318222.8396117,0
+FANG.US,D,20140807,000000,69.072,69.9135,65.6355,67.134,2214980.2330895,0
+FANG.US,D,20140808,000000,67.3279,68.6691,67.101,67.8964,1095804.8477379,0
+FANG.US,D,20140811,000000,68.5995,68.608,67.1613,67.9321,1221548.0508192,0
+FANG.US,D,20140812,000000,67.4852,67.9143,66.3292,66.6625,657911.92273963,0
+FANG.US,D,20140813,000000,66.766,68.3435,66.766,67.662,691084.55063924,0
+FANG.US,D,20140814,000000,67.5896,68.2127,65.4426,66.5015,1283715.7845064,0
+FANG.US,D,20140815,000000,67.6969,68.9242,66.9767,68.7736,1040697.0414246,0
+FANG.US,D,20140818,000000,69.0457,70.1591,67.8625,69.9417,1540913.8790903,0
+FANG.US,D,20140819,000000,69.985,71.7309,69.792,70.1328,1261522.4326762,0
+FANG.US,D,20140820,000000,69.7835,70.6156,69.0372,70.3418,751081.71523328,0
+FANG.US,D,20140821,000000,70.448,71.1315,69.809,70.7813,969802.40879838,0
+FANG.US,D,20140822,000000,70.8349,70.8349,68.9675,70.1158,789191.51130539,0
+FANG.US,D,20140825,000000,70.4226,71.7902,69.8533,71.3601,953430.17692018,0
+FANG.US,D,20140826,000000,71.6773,74.9546,71.4825,73.5344,1594589.5135303,0
+FANG.US,D,20140827,000000,73.8694,73.8694,71.6952,72.4143,837616.55717019,0
+FANG.US,D,20140828,000000,71.905,73.1391,71.8148,72.9367,727828.04624443,0
+FANG.US,D,20140829,000000,73.2087,76.1106,73.2087,75.6992,1211395.3546591,0
+FANG.US,D,20140902,000000,75.8225,76.023,72.5187,72.9649,1306334.1131538,0
+FANG.US,D,20140903,000000,73.6294,74.1123,72.1583,73.5014,1105804.552244,0
+FANG.US,D,20140904,000000,73.6115,73.9636,68.5214,69.6932,2467154.0392535,0
+FANG.US,D,20140905,000000,69.0457,69.9765,68.1534,69.4768,1284184.3214473,0
+FANG.US,D,20140908,000000,69.0908,69.0993,66.845,67.8691,1514879.7992758,0
+FANG.US,D,20140909,000000,67.9321,69.3601,66.2512,67.0305,1326389.831594,0
+FANG.US,D,20140910,000000,66.6342,68.127,65.4097,67.3279,1162258.4726256,0
+FANG.US,D,20140911,000000,66.3838,68.5214,66.3199,68.2644,916252.14251953,0
+FANG.US,D,20140912,000000,67.8625,68.2644,66.477,67.1199,623081.88525338,0
+FANG.US,D,20140915,000000,66.8724,67.7392,65.9255,66.8357,812412.24459091,0
+FANG.US,D,20140916,000000,66.9325,69.9417,66.4074,68.5741,952786.33704229,0
+FANG.US,D,20140917,000000,68.2917,69.5163,67.5124,68.1185,989551.08148832,0
+FANG.US,D,20140918,000000,66.5476,67.9228,65.9678,66.7839,2688942.0029959,0
+FANG.US,D,20140919,000000,66.9767,67.5029,65.5217,66.2332,1857798.9051919,0
+FANG.US,D,20140922,000000,66.1975,66.2332,63.9339,64.3988,1267830.1510838,0
+FANG.US,D,20140923,000000,64.2679,65.6883,63.6807,63.8557,1042151.524581,0
+FANG.US,D,20140924,000000,64.0486,65.2863,61.9441,65.1348,1999417.1172754,0
+FANG.US,D,20140925,000000,64.812,64.987,63.0134,63.6458,1522320.0809009,0
+FANG.US,D,20140926,000000,63.6194,64.8459,63.0039,64.5569,852787.16709808,0
+FANG.US,D,20140929,000000,65.723,67.4587,65.1001,67.2912,2709999.6042825,0
+FANG.US,D,20140930,000000,67.4587,67.7646,64.331,65.5565,1836063.4658821,0
+FANG.US,D,20141001,000000,66.0131,67.2394,64.2501,65.2336,2262620.1342848,0
+FANG.US,D,20141002,000000,64.3903,67.4494,62.874,65.9951,1944439.9913331,0
+FANG.US,D,20141003,000000,66.1015,66.2606,63.5677,63.9959,996845.80855359,0
+FANG.US,D,20141006,000000,64.1116,65.3823,63.068,64.8459,1187030.3712935,0
+FANG.US,D,20141007,000000,64.5833,65.3362,62.5399,62.6387,1350396.7719912,0
+FANG.US,D,20141008,000000,62.1992,64.3556,60.1228,64.1024,1715532.6034625,0
+FANG.US,D,20141009,000000,63.4972,63.4972,60.104,60.7252,1638160.261702,0
+FANG.US,D,20141010,000000,60.3138,60.3572,55.3518,56.7664,2994922.123971,0
+FANG.US,D,20141013,000000,55.4495,57.4562,51.2065,51.9077,4112988.3198299,0
+FANG.US,D,20141014,000000,51.7242,54.1423,49.8813,51.2338,4075711.4783194,0
+FANG.US,D,20141015,000000,50.0488,53.0213,49.3928,52.5807,2248543.8396609,0
+FANG.US,D,20141016,000000,51.8447,56.1405,50.3208,55.3348,2308802.3649974,0
+FANG.US,D,20141017,000000,56.6317,59.9986,54.2298,55.5363,1975243.3734775,0
+FANG.US,D,20141020,000000,55.2275,57.686,54.3776,56.3513,866455.48397759,0
+FANG.US,D,20141021,000000,57.3245,59.2276,56.7984,59.1675,2147338.7979981,0
+FANG.US,D,20141022,000000,59.5684,61.0584,56.194,56.2817,1666881.2574427,0
+FANG.US,D,20141023,000000,56.3428,59.8452,55.939,58.9266,1751317.7763452,0
+FANG.US,D,20141024,000000,58.5886,59.2343,57.045,58.9453,883109.26299711,0
+FANG.US,D,20141027,000000,56.6402,56.9838,53.0457,56.2215,1622087.6384798,0
+FANG.US,D,20141028,000000,56.676,59.4649,55.86,59.4216,863461.52230122,0
+FANG.US,D,20141029,000000,59.832,61.3662,59.0508,60.5596,1390575.1427205,0
+FANG.US,D,20141030,000000,59.6908,60.456,58.2272,59.3331,1102598.102159,0
+FANG.US,D,20141031,000000,59.5768,60.1483,56.1659,59.9986,1991814.2820177,0
+FANG.US,D,20141103,000000,61.2682,62.7169,58.3166,59.0761,1525973.8190858,0
+FANG.US,D,20141104,000000,57.4394,58.2177,54.9508,55.7922,2222295.1465536,0
+FANG.US,D,20141105,000000,58.0267,58.8146,55.2557,56.9923,1599826.2903588,0
+FANG.US,D,20141106,000000,56.5085,57.8695,55.8431,57.7039,1245430.6854973,0
+FANG.US,D,20141107,000000,57.9382,60.9633,57.9382,60.921,1601317.9589868,0
+FANG.US,D,20141110,000000,61.4885,62.585,58.1312,58.3854,1553470.8815933,0
+FANG.US,D,20141111,000000,58.4041,60.2734,57.7801,59.1768,1304049.862762,0
+FANG.US,D,20141112,000000,56.789,57.8074,56.3241,56.8153,3787398.7060725,0
+FANG.US,D,20141113,000000,56.5367,57.51,55.4045,56.774,1996375.3457071,0
+FANG.US,D,20141114,000000,57.0817,59.5336,56.6317,59.431,1190841.3509006,0
+FANG.US,D,20141117,000000,58.6489,59.2276,55.2105,55.86,1796624.5548145,0
+FANG.US,D,20141118,000000,55.7649,57.3602,54.7051,56.4333,1441799.7233677,0
+FANG.US,D,20141119,000000,56.6242,57.3678,55.0891,57.0996,1150653.418193,0
+FANG.US,D,20141120,000000,57.1052,59.0244,57.0638,58.9171,927334.47546707,0
+FANG.US,D,20141121,000000,60.0522,62.5079,59.8413,61.1393,1721422.7821473,0
+FANG.US,D,20141124,000000,60.6301,61.2165,58.7383,59.6908,1483030.9741614,0
+FANG.US,D,20141125,000000,59.7161,60.841,58.3251,58.7618,1334125.472107,0
+FANG.US,D,20141126,000000,58.4831,58.5716,56.3062,56.8775,1097060.6542324,0
+FANG.US,D,20141128,000000,51.9332,54.2298,47.7617,49.4426,2408811.09692,0
+FANG.US,D,20141201,000000,49.3928,50.3641,47.2252,48.9241,1729282.7283793,0
+FANG.US,D,20141202,000000,48.5306,51.4683,47.7221,50.7048,2260202.0161955,0
+FANG.US,D,20141203,000000,51.2415,55.3254,49.9434,52.4762,1854447.9629892,0
+FANG.US,D,20141204,000000,51.0663,52.7765,50.3284,51.2677,1451580.564813,0
+FANG.US,D,20141205,000000,51.1877,52.3275,50.3886,51.5379,1719073.7227909,0
+FANG.US,D,20141208,000000,50.2428,50.2428,47.2779,48.0412,1803084.2024343,0
+FANG.US,D,20141209,000000,47.5319,50.5477,47.0859,49.6884,1552467.9363049,0
+FANG.US,D,20141210,000000,48.9599,49.5396,46.4618,47.035,1514429.3238496,0
+FANG.US,D,20141211,000000,46.4797,48.845,46.411,46.5578,1160132.5260981,0
+FANG.US,D,20141212,000000,45.4011,48.1456,45.4011,45.9997,2493937.1407082,0
+FANG.US,D,20141215,000000,46.3404,47.6271,45.3163,46.8139,1613511.6063111,0
+FANG.US,D,20141216,000000,45.6571,51.6884,45.5451,48.9504,2911590.5447929,0
+FANG.US,D,20141217,000000,49.0389,52.5562,48.8686,51.6969,4963448.7388545,0
+FANG.US,D,20141218,000000,54.0029,54.6957,50.688,52.226,2265008.5039967,0
+FANG.US,D,20141219,000000,52.5129,55.2557,51.4588,54.8435,1825051.2541094,0
+FANG.US,D,20141222,000000,54.3427,54.7728,52.0047,53.538,1066773.6189209,0
+FANG.US,D,20141223,000000,53.6942,54.5545,52.9601,54.0866,959958.88327265,0
+FANG.US,D,20141224,000000,53.6265,53.7299,51.7242,52.7577,438584.57476815,0
+FANG.US,D,20141226,000000,54.1338,54.1338,52.2127,52.9601,487284.79312202,0
+FANG.US,D,20141229,000000,53.1804,54.626,51.7929,52.9346,767194.71125306,0
+FANG.US,D,20141230,000000,52.3558,53.9276,51.5642,52.4857,938753.60254215,0
+FANG.US,D,20141231,000000,51.5915,53.538,50.5044,52.4057,1219093.8097005,0
+FANG.US,D,20150102,000000,52.642,53.922,51.4975,52.5384,1167138.2689277,0
+FANG.US,D,20150105,000000,51.8984,52.24,48.9778,50.2154,1621459.7352327,0
+FANG.US,D,20150106,000000,49.7251,51.0146,48.6822,50.2936,1590699.913212,0
+FANG.US,D,20150107,000000,51.1972,52.624,50.1278,51.0663,1366551.2032507,0
+FANG.US,D,20150108,000000,51.4955,53.7666,50.5929,53.5465,1390902.3748696,0
+FANG.US,D,20150109,000000,53.7036,54.6957,52.6702,54.2128,978890.53803174,0
+FANG.US,D,20150112,000000,53.1869,53.7479,50.6615,52.1346,1332827.1679309,0
+FANG.US,D,20150113,000000,52.6325,53.9935,52.0913,53.6866,1059664.8192131,0
+FANG.US,D,20150114,000000,53.9032,57.8601,53.7394,57.2464,3277792.005633,0
+FANG.US,D,20150115,000000,58.2536,59.0008,55.476,55.6247,2388827.6245386,0
+FANG.US,D,20150116,000000,56.2817,58.4916,56.1056,57.5363,2467406.9004597,0
+FANG.US,D,20150120,000000,56.4144,56.8078,54.2731,55.0628,2423905.2110207,0
+FANG.US,D,20150121,000000,54.3258,60.4005,54.2213,60.0861,3295397.7327229,0
+FANG.US,D,20150122,000000,60.0861,60.9389,58.8709,59.5948,2159272.1470219,0
+FANG.US,D,20150123,000000,59.2276,60.6386,58.1038,58.7383,1444115.8470209,0
+FANG.US,D,20150126,000000,58.7449,60.4655,57.9985,60.0607,1808297.6055379,0
+FANG.US,D,20150127,000000,59.3331,62.0937,59.2023,60.4607,1524617.0805973,0
+FANG.US,D,20150128,000000,59.6993,60.0945,57.2802,57.9288,1886303.1627559,0
+FANG.US,D,20150129,000000,58.4569,60.1915,56.2902,60.1745,1297190.7369341,0
+FANG.US,D,20150130,000000,59.2343,61.9459,58.5105,60.4814,1762055.8780709,0
+FANG.US,D,20150202,000000,61.1299,63.1196,59.6089,61.1346,1660958.1430546,0
+FANG.US,D,20150203,000000,62.5314,63.8294,60.2734,61.0848,1913761.9773498,0
+FANG.US,D,20150204,000000,60.1915,60.9813,58.3854,58.8437,1163687.457173,0
+FANG.US,D,20150205,000000,60.0155,60.8843,58.983,60.5416,1205436.1172414,0
+FANG.US,D,20150206,000000,61.2005,62.2961,60.4655,62.0937,1449386.6219949,0
+FANG.US,D,20150209,000000,62.1992,63.2251,61.4367,61.4791,1123301.9102454,0
+FANG.US,D,20150210,000000,61.7351,61.7625,59.2343,60.841,1237602.6125266,0
+FANG.US,D,20150211,000000,59.1853,60.3826,57.4647,60.2988,1680993.6750959,0
+FANG.US,D,20150212,000000,61.2513,64.348,61.2513,63.9686,1850466.9926552,0
+FANG.US,D,20150213,000000,65.3118,65.9951,63.6552,64.3988,1413172.2225268,0
+FANG.US,D,20150217,000000,63.723,65.0388,63.3494,64.4967,1661919.6531031,0
+FANG.US,D,20150218,000000,62.5493,66.4309,62.4815,64.6971,1968122.8869073,0
+FANG.US,D,20150219,000000,63.3579,67.4418,62.4627,66.5015,1509621.7736064,0
+FANG.US,D,20150220,000000,66.653,67.3364,65.1988,65.8285,1416410.545873,0
+FANG.US,D,20150223,000000,64.4449,65.9255,63.4322,65.1895,1205421.2430528,0
+FANG.US,D,20150224,000000,65.8191,66.0488,63.8906,64.9419,861557.62616068,0
+FANG.US,D,20150225,000000,65.5829,66.6803,64.4788,65.7155,1226982.4418676,0
+FANG.US,D,20150226,000000,65.2073,65.3823,63.4077,64.1456,977580.54699308,0
+FANG.US,D,20150227,000000,64.3631,64.6463,62.1107,62.4279,1062371.9215379,0
+FANG.US,D,20150302,000000,62.2425,63.3579,61.1393,62.2236,1199207.0195449,0
+FANG.US,D,20150303,000000,62.0062,63.1196,61.7878,62.8495,1933242.914645,0
+FANG.US,D,20150304,000000,63.8999,64.4967,62.251,62.9521,1748108.1389342,0
+FANG.US,D,20150305,000000,62.5935,63.3399,61.9977,62.4025,1208333.396692,0
+FANG.US,D,20150306,000000,61.5233,62.5493,60.9905,61.2428,845936.54080667,0
+FANG.US,D,20150309,000000,61.1827,62.5935,60.841,61.0245,1122097.100969,0
+FANG.US,D,20150310,000000,60.1652,61.5412,59.6823,59.6908,980536.26075591,0
+FANG.US,D,20150311,000000,59.8931,61.754,59.6126,61.4123,932742.30546447,0
+FANG.US,D,20150312,000000,62.1455,62.6717,61.2589,61.3144,842172.30864934,0
+FANG.US,D,20150313,000000,59.1938,61.2005,59.1938,61.0848,1260576.8592582,0
+FANG.US,D,20150316,000000,60.4814,61.3662,59.431,61.3662,755364.41910746,0
+FANG.US,D,20150317,000000,61.7088,62.6812,60.9464,61.7803,976543.6035594,0
+FANG.US,D,20150318,000000,61.2005,63.8199,60.6997,63.6891,1413885.1211375,0
+FANG.US,D,20150319,000000,62.4439,63.3494,61.6994,62.6717,763349.73350049,0
+FANG.US,D,20150320,000000,63.1009,63.5932,62.331,63.4172,1821112.781457,0
+FANG.US,D,20150323,000000,63.4802,64.4364,62.7074,62.7507,1623088.458884,0
+FANG.US,D,20150324,000000,62.6472,64.812,62.5587,64.6699,1062894.6430229,0
+FANG.US,D,20150325,000000,65.8991,66.3481,64.7594,65.6788,989092.10652587,0
+FANG.US,D,20150326,000000,66.5824,69.0372,66.5824,67.3712,2152712.6298502,0
+FANG.US,D,20150327,000000,66.0046,67.134,65.5217,65.8991,1071336.8074944,0
+FANG.US,D,20150330,000000,65.9348,68.2221,65.9348,68.0545,1232746.1899493,0
+FANG.US,D,20150331,000000,66.5194,67.887,65.9076,67.3637,1132590.8410248,0
+FANG.US,D,20150401,000000,68.0291,69.4768,67.0399,67.8465,1297423.4117415,0
+FANG.US,D,20150402,000000,67.3449,69.872,67.214,69.152,1017039.6444595,0
+FANG.US,D,20150406,000000,70.5356,70.6947,69.0541,69.6668,1074873.6770546,0
+FANG.US,D,20150407,000000,69.3421,71.4034,69.3421,70.0942,1134082.5096529,0
+FANG.US,D,20150408,000000,70.465,70.914,68.2032,68.432,1011906.9869511,0
+FANG.US,D,20150409,000000,69.1087,70.8697,68.4762,70.768,1365148.7797542,0
+FANG.US,D,20150410,000000,71.3517,71.5888,70.3238,70.7907,1026166.0216064,0
+FANG.US,D,20150413,000000,71.6312,71.7817,69.5163,70.0113,970727.79581758,0
+FANG.US,D,20150414,000000,70.6496,71.218,70.1158,70.4735,1145595.1316276,0
+FANG.US,D,20150415,000000,72.1404,72.7625,70.7747,72.244,1632417.7624611,0
+FANG.US,D,20150416,000000,71.8863,73.7282,71.4467,73.0439,1343443.0888216,0
+FANG.US,D,20150417,000000,72.4736,73.2906,71.6057,72.387,910727.44389742,0
+FANG.US,D,20150420,000000,72.6825,75.2305,72.595,73.7009,1165679.5360031,0
+FANG.US,D,20150421,000000,73.7009,73.7009,71.8909,72.597,883670.23239566,0
+FANG.US,D,20150422,000000,72.7004,73.1757,71.3949,71.8684,1004225.5309823,0
+FANG.US,D,20150423,000000,71.9362,73.0534,71.6773,71.8495,1018978.6011874,0
+FANG.US,D,20150424,000000,71.8778,72.1498,69.6509,69.985,984186.81161467,0
+FANG.US,D,20150427,000000,70.273,71.0006,69.3091,69.8956,863046.10746252,0
+FANG.US,D,20150428,000000,70.1073,70.8171,69.6254,70.3333,808521.58183049,0
+FANG.US,D,20150429,000000,69.9765,73.0177,69.9765,72.7259,1127573.9896992,0
+FANG.US,D,20150430,000000,72.7164,73.7199,71.1145,72.387,959432.9744615,0
+FANG.US,D,20150501,000000,72.4312,72.8944,71.0288,71.7817,702208.31882646,0
+FANG.US,D,20150504,000000,71.1832,72.8247,71.0195,72.7079,1147306.7257585,0
+FANG.US,D,20150505,000000,73.3856,74.3071,69.6349,69.9228,1452214.8427124,0
+FANG.US,D,20150506,000000,70.4133,70.7558,68.4856,68.9675,1039742.9684701,0
+FANG.US,D,20150507,000000,69.6932,69.6932,65.1988,66.0488,2657173.9234767,0
+FANG.US,D,20150508,000000,67.4587,68.3613,65.0944,67.5124,5460373.06863,0
+FANG.US,D,20150511,000000,67.5124,69.1087,67.0652,68.6691,1979553.7008449,0
+FANG.US,D,20150512,000000,69.136,70.7135,68.5741,69.7742,834920.07926579,0
+FANG.US,D,20150513,000000,70.3238,70.6401,68.9497,69.6254,944265.55185974,0
+FANG.US,D,20150514,000000,69.6349,70.1855,67.599,67.6799,1457916.9691558,0
+FANG.US,D,20150515,000000,68.2738,69.4683,66.4074,69.1943,1241256.3507115,0
+FANG.US,D,20150518,000000,69.072,69.9935,68.5741,69.4589,942797.25695671,0
+FANG.US,D,20150519,000000,68.9497,69.4851,66.9767,67.9143,1132821.3909482,0
+FANG.US,D,20150520,000000,67.2668,68.9864,66.7415,68.8433,1214835.5419934,0
+FANG.US,D,20150521,000000,69.2565,71.3338,68.5298,70.6758,1003809.0537015,0
+FANG.US,D,20150522,000000,70.0273,71.6217,69.5634,71.3432,915289.57002883,0
+FANG.US,D,20150526,000000,70.2645,71.1408,69.152,69.4589,1065792.9849154,0
+FANG.US,D,20150527,000000,69.4768,69.9596,68.6165,69.4146,886202.03178345,0
+FANG.US,D,20150528,000000,69.0372,69.0372,66.7322,67.9679,1305510.7205706,0
+FANG.US,D,20150529,000000,68.0206,69.1943,67.8465,68.2127,1376471.2246035,0
+FANG.US,D,20150601,000000,68.8357,69.2743,67.7298,69.2207,782603.30819853,0
+FANG.US,D,20150602,000000,69.5088,70.3954,68.9336,69.2838,727669.74238006,0
+FANG.US,D,20150603,000000,69.2113,69.3421,67.9849,68.0809,937876.02541486,0
+FANG.US,D,20150604,000000,67.4936,67.5707,66.2606,67.0305,844111.26537728,0
+FANG.US,D,20150605,000000,66.8535,69.6932,66.6154,68.608,1128600.3087124,0
+FANG.US,D,20150608,000000,68.6314,70.5083,68.0997,69.1087,1158143.6345941,0
+FANG.US,D,20150609,000000,69.5257,70.9403,69.5257,70.1243,840385.2811335,0
+FANG.US,D,20150610,000000,71.089,71.8684,70.3595,71.3865,779401.10788179,0
+FANG.US,D,20150611,000000,71.4223,71.7479,70.8443,71.0457,505253.87539042,0
+FANG.US,D,20150612,000000,70.8349,70.8349,70.0273,70.7041,494943.93780793,0
+FANG.US,D,20150615,000000,70.1591,70.3238,69.3176,70.0358,976886.77233919,0
+FANG.US,D,20150616,000000,69.8805,71.1578,69.3271,70.7907,678822.9070243,0
+FANG.US,D,20150617,000000,71.4034,72.3155,68.8433,69.5981,800878.37377523,0
+FANG.US,D,20150618,000000,70.2401,70.6947,68.7999,68.8782,748291.74242912,0
+FANG.US,D,20150619,000000,68.2644,68.9412,67.056,67.1707,1607234.6987227,0
+FANG.US,D,20150622,000000,67.838,69.6066,66.7754,69.0908,1111262.3170175,0
+FANG.US,D,20150623,000000,69.0183,70.2401,68.3181,70.0358,968184.30956732,0
+FANG.US,D,20150624,000000,70.1328,70.7313,68.1797,68.3435,855406.08673338,0
+FANG.US,D,20150625,000000,68.2644,69.0814,66.766,66.9684,846277.58470239,0
+FANG.US,D,20150626,000000,66.1712,66.9072,64.331,65.9678,8759249.2366008,0
+FANG.US,D,20150629,000000,65.1001,66.573,64.6369,65.8898,1401794.5306916,0
+FANG.US,D,20150630,000000,66.5824,66.8987,64.3132,66.0827,1379509.8088456,0
+FANG.US,D,20150701,000000,66.9852,67.8192,63.6364,63.8388,1644535.9764003,0
+FANG.US,D,20150702,000000,63.8388,64.2068,63.3117,64.1116,950423.4659393,0
+FANG.US,D,20150706,000000,63.0416,64.2858,61.2767,61.5507,1564913.3823933,0
+FANG.US,D,20150707,000000,61.4198,62.393,59.2276,62.2961,2120885.0535766,0
+FANG.US,D,20150708,000000,61.6542,62.7884,59.8498,60.743,1166469.9928829,0
+FANG.US,D,20150709,000000,61.5695,63.0416,61.4527,62.1192,1527615.2920418,0
+FANG.US,D,20150710,000000,62.5079,62.8495,60.9905,62.1455,1110463.3606014,0
+FANG.US,D,20150713,000000,62.411,62.6472,61.3935,62.5135,891335.75173384,0
+FANG.US,D,20150714,000000,62.5493,65.0661,62.5493,64.2943,1200147.2807527,0
+FANG.US,D,20150715,000000,63.7418,63.9526,61.3492,61.9704,1098437.5791198,0
+FANG.US,D,20150716,000000,62.1277,62.8985,60.0155,60.6565,1147648.8320963,0
+FANG.US,D,20150717,000000,60.585,60.585,57.7302,58.0954,2273281.7401833,0
+FANG.US,D,20150720,000000,56.9923,58.0427,56.2638,56.8342,1518945.7649733,0
+FANG.US,D,20150721,000000,57.1127,58.6046,56.6835,57.8346,1406697.7007186,0
+FANG.US,D,20150722,000000,57.2802,58.2451,56.4483,58.0691,1525334.2289761,0
+FANG.US,D,20150723,000000,57.5194,58.4831,56.1405,58.1133,2068983.6973481,0
+FANG.US,D,20150724,000000,58.1999,58.2714,55.3348,56.019,2064651.0586979,0
+FANG.US,D,20150727,000000,55.2745,56.3241,54.5545,55.493,1287841.2469583,0
+FANG.US,D,20150728,000000,55.6689,57.51,54.8603,56.9744,828711.16796817,0
+FANG.US,D,20150729,000000,56.6591,59.5336,56.0972,59.3059,1581226.1175171,0
+FANG.US,D,20150730,000000,59.0508,60.1915,57.8074,59.3331,1760313.4731208,0
+FANG.US,D,20150731,000000,58.9453,60.1134,58.3072,59.0008,1455635.9060901,0
+FANG.US,D,20150803,000000,58.5623,60.8748,58.2177,58.5791,1486100.3692228,0
+FANG.US,D,20150804,000000,59.1223,60.7948,58.9021,59.6042,1760882.9420557,0
+FANG.US,D,20150805,000000,60.4814,61.3577,59.1853,59.9374,1951151.437717,0
+FANG.US,D,20150806,000000,59.9646,62.2085,57.7612,61.7878,2244700.9867923,0
+FANG.US,D,20150807,000000,61.4198,62.8834,59.9901,60.3488,1311680.3215127,0
+FANG.US,D,20150810,000000,60.5671,62.2085,60.3233,61.5327,1627765.328756,0
+FANG.US,D,20150811,000000,60.585,62.3442,59.6126,62.1277,980042.22520604,0
+FANG.US,D,20150812,000000,61.8481,64.1786,61.3332,63.5404,1185292.2161116,0
+FANG.US,D,20150813,000000,61.9892,63.1734,61.3841,62.8307,2942754.0947898,0
+FANG.US,D,20150814,000000,63.4623,65.0388,62.7694,64.7838,1714116.3682196,0
+FANG.US,D,20150817,000000,64.2341,64.5484,62.7694,63.3022,1125975.0144248,0
+FANG.US,D,20150818,000000,63.7146,64.4176,62.5935,64.331,873885.14118227,0
+FANG.US,D,20150819,000000,63.7776,64.1116,61.4123,62.9785,1208901.8031847,0
+FANG.US,D,20150820,000000,63.1196,63.3672,61.497,61.5695,1204912.3333143,0
+FANG.US,D,20150821,000000,60.761,61.56,58.1491,58.342,2279671.2666282,0
+FANG.US,D,20150824,000000,56.8435,57.6766,52.8895,54.1338,2307306.4466013,0
+FANG.US,D,20150825,000000,57.6041,57.6671,53.2905,53.3177,1534799.5251346,0
+FANG.US,D,20150826,000000,54.7728,54.8603,52.8444,54.4321,1260005.2654392,0
+FANG.US,D,20150827,000000,55.6764,59.3153,54.8603,57.5956,1912366.9909477,0
+FANG.US,D,20150828,000000,56.9998,60.7525,56.5885,58.3514,1835941.2850473,0
+FANG.US,D,20150831,000000,57.7989,60.6217,57.2549,59.8686,2252064.7725904,0
+FANG.US,D,20150901,000000,58.1999,59.5167,55.8336,56.5631,1668373.9885126,0
+FANG.US,D,20150902,000000,57.4921,59.1675,55.5193,59.1308,1578714.5045281,0
+FANG.US,D,20150903,000000,59.6578,60.489,58.5623,58.7204,1077039.9963796,0
+FANG.US,D,20150904,000000,57.8507,58.8851,57.3867,57.8601,800420.46125481,0
+FANG.US,D,20150908,000000,57.8159,59.5082,57.1392,59.0103,933769.68691977,0
+FANG.US,D,20150909,000000,59.5948,59.9646,56.9838,57.0262,1005633.2666889,0
+FANG.US,D,20150910,000000,57.333,59.2974,55.9485,58.63,1205856.8442904,0
+FANG.US,D,20150911,000000,57.7612,58.1312,55.6153,58.1312,1270157.9615993,0
+FANG.US,D,20150914,000000,58.0352,58.2451,56.6158,57.6135,803503.66806276,0
+FANG.US,D,20150915,000000,58.0427,59.1044,57.8601,58.4739,735972.72694387,0
+FANG.US,D,20150916,000000,59.0244,61.9977,58.9914,61.2682,1593773.5580415,0
+FANG.US,D,20150917,000000,61.5233,62.8054,60.8748,61.2005,1154703.4472598,0
+FANG.US,D,20150918,000000,59.6306,60.823,59.3689,60.489,1815867.5050922,0
+FANG.US,D,20150921,000000,61.0659,62.0317,60.104,60.858,1290918.079114,0
+FANG.US,D,20150922,000000,59.9552,62.5079,59.1223,60.6471,1566511.2952256,0
+FANG.US,D,20150923,000000,60.6743,61.5507,58.2093,58.2884,1063007.2618794,0
+FANG.US,D,20150924,000000,57.7707,59.0414,56.2855,58.4474,832428.65267562,0
+FANG.US,D,20150925,000000,59.35,59.3689,57.1918,57.8695,1056621.9852027,0
+FANG.US,D,20150928,000000,57.0817,57.3602,54.563,54.9065,1122893.9325011,0
+FANG.US,D,20150929,000000,54.9912,56.2902,54.4481,55.2275,907191.63677927,0
+FANG.US,D,20150930,000000,55.9842,57.2549,55.0986,56.6317,877761.99219613,0
+FANG.US,D,20151001,000000,57.9382,59.2625,55.9042,57.4742,1651033.8719335,0
+FANG.US,D,20151002,000000,57.0817,60.9464,55.5456,60.8043,1645901.2144252,0
+FANG.US,D,20151005,000000,61.1742,63.4172,61.1742,63.3022,1417727.9740061,0
+FANG.US,D,20151006,000000,63.9959,65.4615,61.9018,63.627,2186477.0379676,0
+FANG.US,D,20151007,000000,64.6011,66.8102,62.8402,64.5654,1877235.2199214,0
+FANG.US,D,20151008,000000,64.1974,67.2752,63.4887,66.8197,1209133.41555,0
+FANG.US,D,20151009,000000,67.1105,68.3097,65.5217,67.4587,1948414.587015,0
+FANG.US,D,20151012,000000,67.021,68.3097,65.8266,67.4239,1238910.4786812,0
+FANG.US,D,20151013,000000,67.0822,68.3435,66.4583,66.7754,744526.44782975,0
+FANG.US,D,20151014,000000,66.9937,67.1613,65.6355,67.0032,805668.92494582,0
+FANG.US,D,20151015,000000,66.573,67.2752,64.8374,66.3481,1040537.6751181,0
+FANG.US,D,20151016,000000,66.5645,68.3613,66.4488,67.662,1272212.72451,0
+FANG.US,D,20151019,000000,66.7322,67.0032,62.986,64.2679,1478336.0427746,0
+FANG.US,D,20151020,000000,64.8985,65.8361,63.3211,64.3132,740416.92200853,0
+FANG.US,D,20151021,000000,64.0939,64.0939,62.2961,62.4815,687725.1089002,0
+FANG.US,D,20151022,000000,62.9521,63.9959,62.331,63.4264,914833.78239251,0
+FANG.US,D,20151023,000000,63.1291,63.8294,61.8575,63.05,1372706.9924461,0
+FANG.US,D,20151026,000000,63.0914,64.5324,62.4815,63.8906,1126546.6082439,0
+FANG.US,D,20151027,000000,63.0321,63.8472,62.2425,63.6101,1097116.9636607,0
+FANG.US,D,20151028,000000,63.9094,66.941,62.8985,66.189,1591265.1323787,0
+FANG.US,D,20151029,000000,65.6788,67.1613,65.4332,66.1015,1353774.275245,0
+FANG.US,D,20151030,000000,66.6973,66.7415,64.1116,64.7329,1288065.4222293,0
+FANG.US,D,20151102,000000,64.7245,65.6968,64.2501,64.3556,1475314.4576052,0
+FANG.US,D,20151103,000000,64.7056,69.5351,64.2943,67.7298,2136969.3636613,0
+FANG.US,D,20151104,000000,69.2565,69.2565,65.7485,66.6973,1568084.7718907,0
+FANG.US,D,20151105,000000,66.6248,69.2565,65.4426,67.5802,1130881.3717781,0
+FANG.US,D,20151106,000000,67.0652,69.2207,66.941,68.1967,1146848.813238,0
+FANG.US,D,20151109,000000,68.3877,70.1243,67.9321,69.8005,1294417.7632026,0
+FANG.US,D,20151110,000000,69.4409,70.0895,68.6165,69.7835,844567.05301362,0
+FANG.US,D,20151111,000000,69.8448,70.2401,68.2381,69.985,1397688.1921963,0
+FANG.US,D,20151112,000000,68.8094,70.194,68.0639,68.4583,1606433.6174225,0
+FANG.US,D,20151113,000000,68.2297,69.2038,67.2235,67.2583,1224530.325633,0
+FANG.US,D,20151116,000000,67.7392,69.9511,67.021,69.8353,1451869.5490486,0
+FANG.US,D,20151117,000000,70.1328,71.0006,68.4668,69.792,961031.94973579,0
+FANG.US,D,20151118,000000,70.1328,71.764,68.4762,71.3771,1630845.3482378,0
+FANG.US,D,20151119,000000,70.4998,71.01,66.6709,67.5557,1282705.4021238,0
+FANG.US,D,20151120,000000,67.5124,68.7275,67.0747,67.9143,1151983.5956305,0
+FANG.US,D,20151123,000000,67.7731,70.1073,66.75,69.905,1518487.8524529,0
+FANG.US,D,20151124,000000,70.5713,72.0529,68.5298,70.0811,1660844.4617559,0
+FANG.US,D,20151125,000000,69.2301,70.2306,68.2221,68.9949,795518.35366974,0
+FANG.US,D,20151127,000000,68.3002,68.8357,67.134,67.9595,451598.42734934,0
+FANG.US,D,20151130,000000,67.8691,69.7742,67.6714,68.3972,693766.15435506,0
+FANG.US,D,20151201,000000,68.6691,69.5634,67.9143,68.5562,931599.11782651,0
+FANG.US,D,20151202,000000,69.0635,69.0635,65.6355,67.3185,1223373.3262486,0
+FANG.US,D,20151203,000000,68.1967,68.6729,66.4158,67.2827,720311.26879224,0
+FANG.US,D,20151204,000000,66.845,68.5214,65.66,66.8987,1204682.845833,0
+FANG.US,D,20151207,000000,65.3043,66.126,62.6537,64.7414,1852940.3577307,0
+FANG.US,D,20151208,000000,63.6364,66.4394,63.3305,65.6968,2267230.0703081,0
+FANG.US,D,20151209,000000,66.766,68.7209,65.757,67.5209,1242782.0174848,0
+FANG.US,D,20151210,000000,67.0305,70.1328,66.1975,69.3327,2046854.0920404,0
+FANG.US,D,20151211,000000,68.1091,68.9064,66.5476,67.1199,1237306.1911966,0
+FANG.US,D,20151214,000000,66.4488,67.1613,64.6784,66.2832,1802224.6868218,0
+FANG.US,D,20151215,000000,66.3754,68.1091,66.1345,67.0747,1643278.0450217,0
+FANG.US,D,20151216,000000,67.4936,67.9321,63.0839,63.4359,1511184.6258513,0
+FANG.US,D,20151217,000000,64.3038,64.3038,59.5251,60.2734,2316627.250642,0
+FANG.US,D,20151218,000000,60.3233,60.6217,57.6408,57.9985,1905524.8641927,0
+FANG.US,D,20151221,000000,57.9721,59.1938,53.922,54.5291,2973554.289608,0
+FANG.US,D,20151222,000000,54.5724,56.8247,54.2383,55.5363,1560964.2853206,0
+FANG.US,D,20151223,000000,56.8859,59.2625,56.1056,59.1391,1360045.8706231,0
+FANG.US,D,20151224,000000,58.983,60.0061,57.9721,59.543,554597.93362216,0
+FANG.US,D,20151228,000000,58.8663,58.8663,56.6497,57.3602,1015032.6914408,0
+FANG.US,D,20151229,000000,58.9359,59.4121,56.9094,58.2451,930650.35708236,0
+FANG.US,D,20151230,000000,57.3077,58.7618,56.8435,57.8789,572616.95066657,0
+FANG.US,D,20151231,000000,57.6578,59.3246,57.6314,58.6489,735830.35971014,0
+FANG.US,D,20160104,000000,58.2536,58.8663,57.0723,57.9542,1163724.6426445,0
+FANG.US,D,20160105,000000,57.9467,58.3854,56.6317,57.1485,950856.94229272,0
+FANG.US,D,20160106,000000,56.1235,56.1235,54.1338,54.5291,1296617.0182311,0
+FANG.US,D,20160107,000000,53.2499,55.7855,52.6881,52.9506,1058666.1236929,0
+FANG.US,D,20160108,000000,53.4749,54.2383,51.5379,53.2641,1271314.960984,0
+FANG.US,D,20160111,000000,53.1614,53.8636,49.7769,50.495,2218491.6040406,0
+FANG.US,D,20160112,000000,51.407,51.969,48.6371,51.3016,2463028.5768016,0
+FANG.US,D,20160113,000000,52.4405,53.0814,49.839,52.1694,6060966.2431654,0
+FANG.US,D,20160114,000000,53.2641,55.4045,51.6348,54.9508,2501378.4847754,0
+FANG.US,D,20160115,000000,52.3191,55.5278,51.951,55.3705,2152333.3380409,0
+FANG.US,D,20160119,000000,55.493,56.6073,52.0998,53.0213,1896057.4431501,0
+FANG.US,D,20160120,000000,51.7242,54.8603,49.6111,53.3968,2864599.7956857,0
+FANG.US,D,20160121,000000,53.3544,56.8775,53.1248,56.194,1902958.0042174,0
+FANG.US,D,20160122,000000,57.1579,60.4814,56.4897,58.0079,1746272.2390843,0
+FANG.US,D,20160125,000000,56.1574,58.3251,53.9935,54.4227,1199129.4612759,0
+FANG.US,D,20160126,000000,55.8336,58.7289,54.2298,58.3251,1365950.9234965,0
+FANG.US,D,20160127,000000,58.1397,61.1827,57.4139,59.8498,2468080.4887147,0
+FANG.US,D,20160128,000000,62.4025,64.4271,61.4527,63.8115,2382399.8501802,0
+FANG.US,D,20160129,000000,64.2943,66.3292,64.0139,66.2417,2330963.8435663,0
+FANG.US,D,20160201,000000,65.2336,65.2591,62.5672,63.6458,1814365.2120438,0
+FANG.US,D,20160202,000000,61.9892,64.1024,61.5327,62.4627,921822.52614947,0
+FANG.US,D,20160203,000000,63.4887,65.7485,61.3577,65.644,1242826.6400506,0
+FANG.US,D,20160204,000000,66.1712,67.3787,62.8402,63.1196,2465193.8336847,0
+FANG.US,D,20160205,000000,62.6472,62.6472,58.3599,59.0103,2394955.790241,0
+FANG.US,D,20160208,000000,57.8949,61.672,56.9998,61.3332,1823190.9180926,0
+FANG.US,D,20160209,000000,60.2904,61.3238,56.8775,58.7882,1854171.7280581,0
+FANG.US,D,20160210,000000,58.983,60.823,57.5956,59.0244,1496594.1092786,0
+FANG.US,D,20160211,000000,57.1749,60.1134,55.8967,59.5251,1725616.2408899,0
+FANG.US,D,20160212,000000,61.2767,62.3394,58.823,60.6038,1585302.707635,0
+FANG.US,D,20160216,000000,61.8387,62.6019,58.9914,59.5863,2167637.8156662,0
+FANG.US,D,20160217,000000,60.9464,63.2939,58.0596,61.754,2533660.7862432,0
+FANG.US,D,20160218,000000,61.5412,62.8834,59.3331,61.5855,1833863.1484117,0
+FANG.US,D,20160219,000000,60.858,63.2694,59.9459,63.1902,1380019.781026,0
+FANG.US,D,20160222,000000,64.987,65.4615,63.1996,64.6096,1270193.0221868,0
+FANG.US,D,20160223,000000,64.6096,64.6096,61.2589,61.3577,1124881.761563,0
+FANG.US,D,20160224,000000,62.2961,62.9164,59.1938,62.874,979882.85889964,0
+FANG.US,D,20160225,000000,62.3648,63.3399,59.9026,62.7337,1130901.558177,0
+FANG.US,D,20160226,000000,63.627,64.8638,62.986,63.6458,1103005.0174614,0
+FANG.US,D,20160229,000000,63.7324,64.1879,61.8133,62.4627,1245310.6295464,0
+FANG.US,D,20160301,000000,62.907,63.5677,60.456,63.5498,1535357.307207,0
+FANG.US,D,20160302,000000,63.3022,64.8731,62.4627,64.8731,1303886.2466873,0
+FANG.US,D,20160303,000000,64.3556,65.2253,62.1107,63.5677,2212089.3282912,0
+FANG.US,D,20160304,000000,63.9874,66.6625,62.9427,66.5975,1954592.6874934,0
+FANG.US,D,20160307,000000,66.366,67.2668,64.6191,66.8357,2372175.9704032,0
+FANG.US,D,20160308,000000,66.0657,67.0522,64.5654,65.2158,1392584.2206233,0
+FANG.US,D,20160309,000000,66.3838,66.557,64.4364,65.4869,991458.16495499,0
+FANG.US,D,20160310,000000,65.2253,66.0827,63.7776,65.8191,995306.3300337,0
+FANG.US,D,20160311,000000,66.573,69.5351,65.5876,68.7557,1642008.4267806,0
+FANG.US,D,20160314,000000,67.2752,68.5562,65.9302,66.6342,953067.88418361,0
+FANG.US,D,20160315,000000,65.6017,67.6884,65.4097,67.4852,1045801.0129978,0
+FANG.US,D,20160316,000000,67.9679,68.7906,65.9508,67.599,1529513.8759722,0
+FANG.US,D,20160317,000000,68.2738,68.352,67.2489,67.9321,1306172.6219632,0
+FANG.US,D,20160318,000000,68.3792,69.4494,67.2912,68.0452,2008337.3806659,0
+FANG.US,D,20160321,000000,67.599,68.7369,67.134,68.4226,946435.05851095,0
+FANG.US,D,20160322,000000,67.838,69.2923,67.6799,68.3972,1224723.6900848,0
+FANG.US,D,20160323,000000,67.197,68.8189,67.0747,67.2394,1155644.7709098,0
+FANG.US,D,20160324,000000,66.3565,68.0809,65.8446,67.8785,962256.94541103,0
+FANG.US,D,20160328,000000,67.2065,68.0904,65.5829,67.0305,663478.0566014,0
+FANG.US,D,20160329,000000,66.1617,68.1091,65.9593,67.6452,963550.99981905,0
+FANG.US,D,20160330,000000,68.5468,69.7648,67.2404,69.2838,1374504.6443824,0
+FANG.US,D,20160331,000000,69.2207,70.0198,67.4852,67.662,1030186.3022959,0
+FANG.US,D,20160401,000000,66.6248,67.8004,66.0215,67.3007,1057887.3536756,0
+FANG.US,D,20160404,000000,67.5622,68.2221,65.2591,65.3193,862147.28149439,0
+FANG.US,D,20160405,000000,65.2591,65.3278,64.1024,64.6971,1112847.4805451,0
+FANG.US,D,20160406,000000,65.3457,67.3185,64.7178,67.2319,992588.60328843,0
+FANG.US,D,20160407,000000,66.6803,69.4146,66.5928,69.3176,1258175.7402416,0
+FANG.US,D,20160408,000000,70.6588,72.324,69.7553,71.0542,1256496.0193722,0
+FANG.US,D,20160411,000000,71.3159,71.9362,70.1073,70.6401,730656.26696213,0
+FANG.US,D,20160412,000000,71.0195,72.9462,70.4001,71.9286,1046033.6878051,0
+FANG.US,D,20160413,000000,71.6217,72.083,70.3238,71.3601,706774.69472604,0
+FANG.US,D,20160414,000000,71.4223,71.7131,70.5713,71.6491,413061.52957607,0
+FANG.US,D,20160415,000000,70.9056,70.9657,69.985,70.2306,718263.94297592,0
+FANG.US,D,20160418,000000,68.3097,71.8957,67.9416,71.7309,895922.31403222,0
+FANG.US,D,20160419,000000,72.1498,74.0341,71.6679,72.1498,1198167.9512272,0
+FANG.US,D,20160420,000000,71.8072,74.0606,70.6673,73.1579,801194.98150395,0
+FANG.US,D,20160421,000000,74.0859,74.0859,71.9738,72.3692,481535.91922889,0
+FANG.US,D,20160422,000000,72.4577,73.9984,72.4444,73.3584,791045.47266991,0
+FANG.US,D,20160425,000000,72.8247,74.4013,72.8247,74.0606,967591.46690749,0
+FANG.US,D,20160426,000000,74.3599,76.3835,74.3222,75.8667,1073453.1920435,0
+FANG.US,D,20160427,000000,76.3835,78.1276,76.2696,77.5421,1169710.4411132,0
+FANG.US,D,20160428,000000,77.3492,78.216,75.9025,76.1642,839418.45887463,0
+FANG.US,D,20160429,000000,76.3665,77.4085,74.4878,75.8846,833657.89811904,0
+FANG.US,D,20160502,000000,76.3382,76.9444,75.0093,76.806,1175761.0485464,0
+FANG.US,D,20160503,000000,76.1905,77.1467,72.771,74.4285,1790108.5977666,0
+FANG.US,D,20160504,000000,74.8681,77.0884,72.0529,73.7876,2144756.0013923,0
+FANG.US,D,20160505,000000,75.2606,77.5506,75.2606,76.8663,1760745.8870321,0
+FANG.US,D,20160506,000000,76.2602,77.6447,74.7909,74.9199,700566.84587047,0
+FANG.US,D,20160509,000000,74.1208,75.5166,73.3584,75.1561,952568.53642354,0
+FANG.US,D,20160510,000000,75.4196,76.7703,75.2013,76.629,808775.50547872,0
+FANG.US,D,20160511,000000,76.279,77.4264,75.6305,75.8225,977220.37914061,0
+FANG.US,D,20160512,000000,76.629,77.5064,75.174,76.3995,830350.51604008,0
+FANG.US,D,20160513,000000,75.9185,76.8833,74.42,74.9461,650504.57681785,0
+FANG.US,D,20160516,000000,76.1463,77.1383,75.7265,75.9025,670075.82168665,0
+FANG.US,D,20160517,000000,76.1463,76.9284,75.1213,76.2168,763574.97121354,0
+FANG.US,D,20160518,000000,76.3053,76.8155,75.2963,76.2074,485507.32758455,0
+FANG.US,D,20160519,000000,75.3312,76.5575,73.5419,76.2338,825094.61525477,0
+FANG.US,D,20160520,000000,76.7082,76.7082,75.5496,76.2884,676409.03870326,0
+FANG.US,D,20160523,000000,75.8761,76.7788,75.077,76.1283,551675.15556266,0
+FANG.US,D,20160524,000000,76.726,77.5844,76.0418,77.1195,916074.71469839,0
+FANG.US,D,20160525,000000,77.5346,78.7158,77.1383,78.6904,954437.37197666,0
+FANG.US,D,20160526,000000,78.8994,81.4605,78.8052,80.5757,1778617.2246326,0
+FANG.US,D,20160527,000000,80.1446,82.3376,79.1799,81.4077,2894661.5932843,0
+FANG.US,D,20160531,000000,81.53,82.204,79.3022,79.7324,919080.36323722,0
+FANG.US,D,20160601,000000,79.1356,80.7997,78.9417,80.2416,843063.69752318,0
+FANG.US,D,20160602,000000,79.4698,81.2307,78.3732,81.02,1034308.5774217,0
+FANG.US,D,20160603,000000,80.9239,81.1169,78.8089,78.9934,1251146.6236871,0
+FANG.US,D,20160606,000000,79.6363,80.3281,78.7243,79.6636,1130857.9980532,0
+FANG.US,D,20160607,000000,80.1888,83.2394,80.1888,82.9231,1319558.3292594,0
+FANG.US,D,20160608,000000,83.6751,84.1683,81.0293,81.645,916445.5069713,0
+FANG.US,D,20160609,000000,80.8985,82.2925,80.4072,80.8091,741669.54117689,0
+FANG.US,D,20160610,000000,79.8623,80.5757,78.313,78.3299,720666.1244345,0
+FANG.US,D,20160613,000000,77.7614,79.2825,77.3219,77.8132,870893.30438999,0
+FANG.US,D,20160614,000000,77.4705,78.985,77.1195,78.7243,908178.64543695,0
+FANG.US,D,20160615,000000,78.6904,79.3022,77.3784,78.136,725831.71764618,0
+FANG.US,D,20160616,000000,77.3745,77.3745,75.6653,76.4898,1297219.4228694,0
+FANG.US,D,20160617,000000,76.9351,77.3745,76.2338,76.7175,1150299.6249928,0
+FANG.US,D,20160620,000000,78.2519,78.5483,77.6118,78.0288,823917.42947145,0
+FANG.US,D,20160621,000000,78.1634,80.0665,77.224,79.7069,838421.88823857,0
+FANG.US,D,20160622,000000,80.3733,80.3733,78.6557,79.5941,524066.53664073,0
+FANG.US,D,20160623,000000,80.2161,80.6265,79.5121,80.1361,649399.63709342,0
+FANG.US,D,20160624,000000,76.726,78.4598,75.9628,76.5162,1244143.0057414,0
+FANG.US,D,20160627,000000,75.7453,76.5755,72.5885,73.4384,1505834.1677241,0
+FANG.US,D,20160628,000000,74.5236,77.9779,73.9484,77.6719,1320089.5502808,0
+FANG.US,D,20160629,000000,78.5934,80.4947,77.865,79.5941,912175.55240164,0
+FANG.US,D,20160630,000000,79.4603,80.6454,78.5389,79.9602,877512.31831609,0
+FANG.US,D,20160701,000000,80.4675,81.3362,78.3544,79.3718,831902.74386448,0
+FANG.US,D,20160705,000000,78.4964,78.9032,77.1637,78.4881,875028.32882022,0
+FANG.US,D,20160706,000000,77.8829,79.9517,77.575,79.3371,1535319.0592934,0
+FANG.US,D,20160707,000000,80.2161,80.6265,77.5064,77.6627,1066145.7156736,0
+FANG.US,D,20160708,000000,78.5314,78.8994,77.8227,78.1634,931537.49618804,0
+FANG.US,D,20160711,000000,78.8222,80.1361,78.1981,78.6377,578633.55995446,0
+FANG.US,D,20160712,000000,79.818,81.373,79.8002,80.617,700526.47307284,0
+FANG.US,D,20160713,000000,79.1356,81.0482,78.1981,79.8095,4773284.3625135,0
+FANG.US,D,20160714,000000,80.6717,81.291,79.9084,80.8553,1325325.2646672,0
+FANG.US,D,20160715,000000,80.8185,81.0831,78.9596,79.7144,1131864.1306676,0
+FANG.US,D,20160718,000000,79.4867,79.7511,78.4598,79.3992,604430.71519356,0
+FANG.US,D,20160719,000000,78.9417,79.6636,78.2076,78.3921,1050626.6247557,0
+FANG.US,D,20160720,000000,78.985,79.0029,77.8312,78.4447,1513597.4317302,0
+FANG.US,D,20160721,000000,78.2519,79.1704,77.0677,77.304,1391319.9145924,0
+FANG.US,D,20160722,000000,77.5158,77.7972,76.6574,77.3492,898836.59255538,0
+FANG.US,D,20160725,000000,76.9623,76.9623,73.8148,74.8229,1096799.29349,0
+FANG.US,D,20160726,000000,74.7993,75.5411,74.0341,75.2963,923956.97221328,0
+FANG.US,D,20160727,000000,75.5683,75.9458,74.2799,74.8323,1091776.0675121,0
+FANG.US,D,20160728,000000,74.6648,75.8893,74.1038,75.3312,930891.53142607,0
+FANG.US,D,20160729,000000,74.9461,77.4705,74.6563,76.9623,1511473.6100869,0
+FANG.US,D,20160801,000000,76.8296,76.8296,74.2091,75.349,1319372.401902,0
+FANG.US,D,20160802,000000,75.5683,76.1821,73.5504,75.2606,1178908.001877,0
+FANG.US,D,20160803,000000,76.6922,77.1467,74.7081,76.567,1611621.5219171,0
+FANG.US,D,20160804,000000,76.567,78.8504,76.1548,77.9449,1264209.3486022,0
+FANG.US,D,20160805,000000,78.2603,82.2652,78.1587,81.4849,1735949.5521974,0
+FANG.US,D,20160808,000000,82.1353,84.1241,81.8775,82.1447,1112082.5222744,0
+FANG.US,D,20160809,000000,82.0995,83.6921,81.6092,82.652,962417.37415948,0
+FANG.US,D,20160810,000000,82.9946,83.1179,81.2487,81.7823,579884.05423872,0
+FANG.US,D,20160811,000000,82.4422,83.7014,81.6798,82.5476,915004.83556139,0
+FANG.US,D,20160812,000000,82.7377,83.2479,82.0308,82.9136,568440.49099667,0
+FANG.US,D,20160815,000000,83.4935,84.9928,83.2977,84.5551,879066.67102459,0
+FANG.US,D,20160816,000000,83.9933,84.5901,81.9235,83.2929,980550.07250246,0
+FANG.US,D,20160817,000000,83.2929,83.7739,82.364,83.5452,735263.01565934,0
+FANG.US,D,20160818,000000,84.0987,86.6231,83.5905,86.3425,1181444.0510329,0
+FANG.US,D,20160819,000000,86.1573,86.737,85.0616,86.431,566710.83535114,0
+FANG.US,D,20160822,000000,85.4588,86.0705,84.0384,84.5901,1052822.692458,0
+FANG.US,D,20160823,000000,84.686,85.4918,84.3604,84.6766,554945.35217013,0
+FANG.US,D,20160824,000000,84.3951,85.2988,83.9509,84.3246,529500.9276892,0
+FANG.US,D,20160825,000000,84.3866,84.9242,83.2752,84.3866,641779.80276309,0
+FANG.US,D,20160826,000000,84.6154,85.3788,83.8709,84.4498,491033.0886487,0
+FANG.US,D,20160829,000000,84.0384,85.8165,83.8098,85.3515,430631.13363641,0
+FANG.US,D,20160830,000000,85.3515,85.904,84.0197,84.5994,578416.82177774,0
+FANG.US,D,20160831,000000,84.2653,84.3783,82.187,83.502,972734.74883627,0
+FANG.US,D,20160901,000000,83.485,83.6112,81.5565,83.518,649702.4330756,0
+FANG.US,D,20160902,000000,84.3076,84.8874,83.9416,84.4921,538664.4903076,0
+FANG.US,D,20160906,000000,84.6672,85.2545,83.4756,85.1661,608240.63235874,0
+FANG.US,D,20160907,000000,85.5623,86.7455,84.5901,86.3888,943013.99513342,0
+FANG.US,D,20160908,000000,86.737,87.394,85.9736,86.2108,582434.97758328,0
+FANG.US,D,20160909,000000,85.536,86.3698,84.1241,84.3651,851690.72691,0
+FANG.US,D,20160912,000000,83.6686,84.9835,82.9674,83.8614,675675.9536938,0
+FANG.US,D,20160913,000000,82.589,83.3824,79.2534,79.6901,1590551.171326,0
+FANG.US,D,20160914,000000,79.3286,80.3733,77.0687,77.6372,1299907.4012374,0
+FANG.US,D,20160915,000000,78.0127,79.2439,77.6287,78.7958,1019184.7149437,0
+FANG.US,D,20160916,000000,78.0127,78.8541,76.2074,78.6292,1295094.5387839,0
+FANG.US,D,20160919,000000,79.3625,79.9084,77.5929,78.2763,586977.97975792,0
+FANG.US,D,20160920,000000,78.4692,78.4692,76.7355,77.4536,790623.68317897,0
+FANG.US,D,20160921,000000,78.1181,78.9691,77.1552,78.3639,1204051.7552597,0
+FANG.US,D,20160922,000000,79.2439,80.0034,78.3299,79.7766,958635.08048743,0
+FANG.US,D,20160923,000000,79.3192,79.7239,76.5397,77.9534,1222229.0761686,0
+FANG.US,D,20160926,000000,78.1888,80.0834,77.9271,79.1704,1089746.8032104,0
+FANG.US,D,20160927,000000,78.3544,78.7073,76.839,77.6118,831859.18374074,0
+FANG.US,D,20160928,000000,78.0739,82.0534,77.463,81.8615,1123577.0827345,0
+FANG.US,D,20160929,000000,81.7457,84.6493,81.6892,83.7551,1495441.3596623,0
+FANG.US,D,20160930,000000,84.159,86.5967,83.9321,84.6672,1145793.8082897,0
+FANG.US,D,20161003,000000,83.4135,84.5731,79.9084,81.1169,2365645.1391666,0
+FANG.US,D,20161004,000000,81.6355,82.2746,79.3464,80.2914,1787888.0938974,0
+FANG.US,D,20161005,000000,81.1781,83.2037,80.828,83.0191,1697711.200638,0
+FANG.US,D,20161006,000000,83.7298,83.9886,82.046,83.3194,1075650.3221878,0
+FANG.US,D,20161007,000000,83.3109,83.7391,82.6332,83.0191,738245.29047323,0
+FANG.US,D,20161010,000000,87.488,92.951,86.8283,92.2281,3687999.8158825,0
+FANG.US,D,20161011,000000,92.4897,93.671,90.9095,91.9043,1889273.7507073,0
+FANG.US,D,20161012,000000,91.7923,92.7759,91.1739,91.6455,1341121.6529583,0
+FANG.US,D,20161013,000000,91.254,91.6173,89.6576,90.7748,994848.41751329,0
+FANG.US,D,20161014,000000,91.0911,91.86,88.3172,88.45,1502682.9646254,0
+FANG.US,D,20161017,000000,88.5215,88.8792,86.6137,88.081,1239687.1238144,0
+FANG.US,D,20161018,000000,88.8707,90.0256,87.2009,87.4118,928016.56325849,0
+FANG.US,D,20161019,000000,88.1404,91.6267,88.1404,90.4755,1862600.080783,0
+FANG.US,D,20161020,000000,89.5946,91.3321,88.1667,89.6388,1085757.33334,0
+FANG.US,D,20161021,000000,89.3969,90.5668,88.3879,89.6293,969259.50091455,0
+FANG.US,D,20161024,000000,89.9201,89.9201,86.4395,87.3177,1125743.4020596,0
+FANG.US,D,20161025,000000,87.0871,87.9304,84.9666,85.423,907587.9276612,0
+FANG.US,D,20161026,000000,84.5636,84.8968,82.8535,84.2032,1431588.5928952,0
+FANG.US,D,20161027,000000,84.6154,85.6311,84.0639,84.8442,1596168.3024058,0
+FANG.US,D,20161028,000000,84.4225,86.001,82.3555,82.3979,947143.70735344,0
+FANG.US,D,20161031,000000,82.1542,82.6237,79.3464,80.0298,1542222.807687,0
+FANG.US,D,20161101,000000,80.8891,82.108,79.3813,80.4854,872320.16405336,0
+FANG.US,D,20161102,000000,79.5846,80.5691,77.7972,80.0213,1032149.6951909,0
+FANG.US,D,20161103,000000,80.4854,81.3456,78.9417,81.1432,1051660.3808632,0
+FANG.US,D,20161104,000000,80.5408,81.4162,78.681,80.3809,1357584.1924101,0
+FANG.US,D,20161107,000000,82.108,82.8883,80.8713,82.3715,1805401.3885294,0
+FANG.US,D,20161108,000000,81.2656,84.3689,79.8265,82.1785,2303539.0271179,0
+FANG.US,D,20161109,000000,82.1701,87.6762,81.8576,86.0536,2228752.6692892,0
+FANG.US,D,20161110,000000,85.4758,86.8066,84.3331,85.36,1340095.333945,0
+FANG.US,D,20161111,000000,84.5289,86.1298,82.7555,83.7109,821045.64863,0
+FANG.US,D,20161114,000000,83.3194,83.4398,81.275,82.6869,1282600.2203617,0
+FANG.US,D,20161115,000000,83.8531,86.1665,83.8531,84.7388,1311552.8284675,0
+FANG.US,D,20161116,000000,84.5459,86.7897,84.5242,85.5538,1102750.0313713,0
+FANG.US,D,20161117,000000,86.3972,88.8707,85.1236,85.8428,2070330.8738583,0
+FANG.US,D,20161118,000000,86.079,87.2792,85.0193,85.1236,1027559.9455664,0
+FANG.US,D,20161121,000000,86.3078,88.6373,86.3078,88.0717,1485724.2647396,0
+FANG.US,D,20161122,000000,89.4316,89.4316,85.7373,86.9648,1156382.1056873,0
+FANG.US,D,20161123,000000,86.2898,88.7004,86.256,88.3352,1027222.0889968,0
+FANG.US,D,20161125,000000,89.0401,89.0401,85.8334,87.185,429832.17722027,0
+FANG.US,D,20161128,000000,87.9004,87.9004,84.5731,84.8168,1337106.6844789,0
+FANG.US,D,20161129,000000,83.2037,85.7647,81.2845,83.6329,1751554.7009206,0
+FANG.US,D,20161130,000000,87.6687,95.1205,87.6687,94.5464,6840855.0119448,0
+FANG.US,D,20161201,000000,97.4732,99.2526,95.5534,96.4284,3055678.9346255,0
+FANG.US,D,20161202,000000,97.3981,97.7749,94.5746,94.8004,2100197.1821209,0
+FANG.US,D,20161205,000000,95.6381,97.6622,93.4281,93.7369,1516803.8818151,0
+FANG.US,D,20161206,000000,92.9415,94.4051,91.525,93.1825,1176887.2371117,0
+FANG.US,D,20161207,000000,92.7947,93.5694,91.3236,92.3862,1065249.0145895,0
+FANG.US,D,20161208,000000,93.0432,94.7251,92.3862,94.0381,822843.30056627,0
+FANG.US,D,20161209,000000,94.8663,94.9886,91.5532,92.951,915662.48718583,0
+FANG.US,D,20161212,000000,96.6356,99.1954,91.3508,92.0435,2011878.4999943,0
+FANG.US,D,20161213,000000,92.6375,93.9533,90.8463,92.2845,1598114.696228,0
+FANG.US,D,20161214,000000,90.4473,92.2469,88.8359,88.9865,1741172.5172793,0
+FANG.US,D,20161215,000000,85.2545,88.8359,84.5994,88.7004,10208983.277144,0
+FANG.US,D,20161216,000000,88.4057,89.5136,87.2264,89.3706,2176334.9662278,0
+FANG.US,D,20161219,000000,89.5767,92.5999,89.4863,92.2563,2399782.464441,0
+FANG.US,D,20161220,000000,93.2785,93.3538,89.8561,89.9993,1400221.0540262,0
+FANG.US,D,20161221,000000,90.3033,91.3508,88.0717,88.9319,1599975.0322448,0
+FANG.US,D,20161222,000000,89.3611,91.1739,88.4237,90.0623,989659.45057668,0
+FANG.US,D,20161223,000000,90.2336,91.0911,89.4768,90.243,1227646.4681443,0
+FANG.US,D,20161227,000000,91.0638,91.6088,90.3391,91.0459,711733.11173937,0
+FANG.US,D,20161228,000000,91.5899,91.699,90.0181,90.2524,1065753.6745598,0
+FANG.US,D,20161229,000000,90.5113,90.8021,89.0844,89.4684,871477.64751349,0
+FANG.US,D,20161230,000000,89.3329,89.7913,88.2119,88.5922,893165.27693138,0
+FANG.US,D,20170103,000000,89.8561,92.0435,89.46,90.5198,1454570.2767212,0
+FANG.US,D,20170104,000000,90.5198,91.9043,89.8374,90.8021,1419920.8543822,0
+FANG.US,D,20170105,000000,91.1183,92.534,90.1358,90.883,1162637.7644348,0
+FANG.US,D,20170106,000000,90.8558,91.86,89.46,90.8746,1146546.0172559,0
+FANG.US,D,20170109,000000,90.2243,90.3033,88.8001,88.9149,659486.46184693,0
+FANG.US,D,20170110,000000,89.3611,90.4021,89.0674,90.0444,966298.4749415,0
+FANG.US,D,20170111,000000,89.8826,91.6088,89.3244,91.1006,1359149.1695391,0
+FANG.US,D,20170112,000000,91.6455,92.2845,90.0256,90.8021,1358352.338007,0
+FANG.US,D,20170113,000000,90.4115,90.4115,88.6457,88.8614,1752467.3386353,0
+FANG.US,D,20170117,000000,89.7207,90.2336,87.4749,88.0556,1357434.3880821,0
+FANG.US,D,20170118,000000,87.2358,88.9601,86.9035,88.1263,833944.75747057,0
+FANG.US,D,20170119,000000,88.5385,90.7748,88.5385,89.6482,1236245.8740381,0
+FANG.US,D,20170120,000000,90.6478,92.2281,89.9446,90.3937,1015999.5136997,0
+FANG.US,D,20170123,000000,89.8561,90.4849,88.7549,89.5851,795049.8167289,0
+FANG.US,D,20170124,000000,90.0529,91.379,89.667,90.9471,881555.97273066,0
+FANG.US,D,20170125,000000,90.8021,93.8781,90.8021,92.1452,1442589.1178055,0
+FANG.US,D,20170126,000000,92.8568,95.111,92.8568,93.5505,1592015.2164608,0
+FANG.US,D,20170127,000000,93.5129,94.4993,92.951,93.5317,744496.69945255,0
+FANG.US,D,20170130,000000,93.2296,93.4658,89.1559,89.8561,1662467.8731972,0
+FANG.US,D,20170131,000000,90.2243,92.4897,89.9296,92.1914,2351574.1567529,0
+FANG.US,D,20170201,000000,92.9867,93.7087,90.5198,92.7212,1739061.4449404,0
+FANG.US,D,20170202,000000,92.534,92.8324,90.0086,91.7265,1291165.62811,0
+FANG.US,D,20170203,000000,91.7452,92.5622,91.1183,91.5438,1178027.2374234,0
+FANG.US,D,20170206,000000,91.7829,92.5904,89.9626,92.4521,1433939.7771357,0
+FANG.US,D,20170207,000000,91.5062,92.6752,87.7309,87.7752,2257399.2940868,0
+FANG.US,D,20170208,000000,86.9384,88.3352,84.2032,88.1572,2523851.2588628,0
+FANG.US,D,20170209,000000,88.5385,91.237,88.4773,91.1183,1344217.6090708,0
+FANG.US,D,20170210,000000,92.3307,93.6155,91.3189,91.86,1373273.2740549,0
+FANG.US,D,20170213,000000,91.8187,91.9975,89.8561,91.4337,1544482.6219119,0
+FANG.US,D,20170214,000000,91.5344,94.6686,90.1263,94.4051,2005292.4217716,0
+FANG.US,D,20170215,000000,98.0573,99.9491,97.0125,98.0573,3944508.3855808,0
+FANG.US,D,20170216,000000,97.9725,98.8482,95.2994,95.5629,1695116.7171698,0
+FANG.US,D,20170217,000000,94.8381,95.2334,93.2202,94.3674,1488473.8647462,0
+FANG.US,D,20170221,000000,96.0523,96.946,93.3444,93.671,1709341.7536797,0
+FANG.US,D,20170222,000000,92.9595,93.494,89.1116,89.4411,2472486.4358658,0
+FANG.US,D,20170223,000000,91.254,91.379,86.9215,88.5027,2688038.9272596,0
+FANG.US,D,20170224,000000,87.3544,89.3516,86.6137,88.0284,2217005.2476229,0
+FANG.US,D,20170227,000000,88.1667,89.4863,87.7215,89.1116,1191859.1703776,0
+FANG.US,D,20170228,000000,88.1263,89.0674,87.5511,88.4152,1001733.0419501,0
+FANG.US,D,20170301,000000,89.9296,92.885,88.9056,92.6752,2302663.5748745,0
+FANG.US,D,20170302,000000,91.5617,93.0996,90.883,91.0196,1225629.9531473,0
+FANG.US,D,20170303,000000,91.2285,92.2563,90.5291,90.8021,793938.50235223,0
+FANG.US,D,20170306,000000,90.5837,91.86,90.3221,91.156,1080524.8062797,0
+FANG.US,D,20170307,000000,91.8008,93.7369,91.4337,91.6803,2229988.2893849,0
+FANG.US,D,20170308,000000,91.2633,91.9137,87.2632,87.457,2203840.5282717,0
+FANG.US,D,20170309,000000,86.7802,89.1926,85.983,88.9696,1654413.5000714,0
+FANG.US,D,20170310,000000,89.7207,90.243,88.3879,88.9414,2232248.1036097,0
+FANG.US,D,20170313,000000,89.0316,89.7479,88.2815,88.7644,1357794.5559346,0
+FANG.US,D,20170314,000000,87.488,88.3352,85.0193,86.2193,2440109.5770562,0
+FANG.US,D,20170315,000000,87.2179,90.4849,86.8235,90.2336,2344253.9310786,0
+FANG.US,D,20170316,000000,91.0553,91.237,89.6764,90.6921,2089865.9956976,0
+FANG.US,D,20170317,000000,91.2728,92.3035,90.9095,91.7829,2212438.8717234,0
+FANG.US,D,20170320,000000,90.6563,91.1645,89.1739,90.9188,1811683.608328,0
+FANG.US,D,20170321,000000,90.6741,91.4789,88.8877,89.5231,1545219.9566896,0
+FANG.US,D,20170322,000000,89.4411,89.9804,87.7752,88.6909,1374065.8558187,0
+FANG.US,D,20170323,000000,88.6289,88.9319,86.9035,87.3177,2117627.6062737,0
+FANG.US,D,20170324,000000,87.568,88.4848,87.0353,87.4297,1371573.3667865,0
+FANG.US,D,20170327,000000,85.8428,87.3704,85.423,86.737,1516749.697271,0
+FANG.US,D,20170328,000000,86.93,88.9781,86.6042,88.7456,2833247.1310053,0
+FANG.US,D,20170329,000000,88.5215,90.8463,87.8457,90.4378,2028980.6295559,0
+FANG.US,D,20170330,000000,91.0459,91.6455,89.8646,90.0086,1672504.7631747,0
+FANG.US,D,20170331,000000,89.4316,91.2906,88.9781,90.9376,1159387.7542262,0
+FANG.US,D,20170403,000000,90.7475,91.6173,89.5767,91.2455,1091409.5250073,0
+FANG.US,D,20170404,000000,90.82,93.7369,90.4378,93.6155,2375126.3719557,0
+FANG.US,D,20170405,000000,94.4146,94.8286,90.1358,90.2524,2026210.8431505,0
+FANG.US,D,20170406,000000,91.0196,92.1547,90.7013,91.6803,1247588.505286,0
+FANG.US,D,20170407,000000,91.9881,92.5435,90.6478,91.5062,1075577.0136867,0
+FANG.US,D,20170410,000000,91.5899,92.6836,90.5574,91.717,904992.38175086,0
+FANG.US,D,20170411,000000,91.9702,92.9867,90.6656,92.885,1736624.2028944,0
+FANG.US,D,20170412,000000,93.015,94.6404,92.4239,93.2107,2137064.9834452,0
+FANG.US,D,20170413,000000,93.494,94.4333,91.5805,92.0812,1710237.3923217,0
+FANG.US,D,20170417,000000,91.9325,92.6752,91.1833,92.1632,1039110.8154547,0
+FANG.US,D,20170418,000000,91.3236,92.8135,90.0444,90.4378,1089112.525311,0
+FANG.US,D,20170419,000000,90.4568,90.6111,87.5323,88.1487,1634012.4879673,0
+FANG.US,D,20170420,000000,88.9781,89.3516,87.8627,87.9004,1396116.8404153,0
+FANG.US,D,20170421,000000,87.9078,89.4316,87.3177,88.7814,2217362.2281493,0
+FANG.US,D,20170424,000000,89.3516,90.3569,87.9163,89.2011,1925738.8864972,0
+FANG.US,D,20170425,000000,89.7037,91.22,88.8792,91.156,1423529.9700014,0
+FANG.US,D,20170426,000000,90.5753,92.5811,90.2751,90.4849,1046938.8884255,0
+FANG.US,D,20170427,000000,89.7385,89.7385,86.7285,88.0632,2182412.1347122,0
+FANG.US,D,20170428,000000,88.8096,88.9149,86.9733,87.5238,1162495.3972011,0
+FANG.US,D,20170501,000000,87.5511,87.9662,86.5873,86.7548,1414778.6348955,0
+FANG.US,D,20170502,000000,87.2009,87.9756,85.4588,86.2465,1857195.4381117,0
+FANG.US,D,20170503,000000,86.7897,90.1961,86.3698,87.9163,3138942.517513,0
+FANG.US,D,20170504,000000,87.0523,87.3177,82.0901,83.4662,3687646.0226822,0
+FANG.US,D,20170505,000000,83.6244,87.4297,83.5547,87.3629,2150953.2258275,0
+FANG.US,D,20170508,000000,87.1313,88.5827,86.352,88.2119,1725546.1197151,0
+FANG.US,D,20170509,000000,87.9399,88.4237,87.0165,87.3365,1190482.2454902,0
+FANG.US,D,20170510,000000,88.1168,90.3033,87.9841,89.7574,1679001.5962658,0
+FANG.US,D,20170511,000000,90.1518,90.7475,88.6373,88.8792,1406826.2562058,0
+FANG.US,D,20170512,000000,88.5385,89.6576,88.4585,89.3244,1410794.4772353,0
+FANG.US,D,20170515,000000,91.2906,92.053,90.4021,90.548,1129512.9464271,0
+FANG.US,D,20170516,000000,90.82,91.7735,90.1961,91.1466,1400102.0605174,0
+FANG.US,D,20170517,000000,90.1263,91.5993,89.1832,89.2266,1297702.8339988,0
+FANG.US,D,20170518,000000,88.4585,90.1706,88.45,89.0844,1185338.9635615,0
+FANG.US,D,20170519,000000,89.6388,91.0817,89.0674,90.4021,1515116.7238513,0
+FANG.US,D,20170522,000000,90.82,91.6088,89.1201,89.6388,1235677.4675452,0
+FANG.US,D,20170523,000000,89.8007,89.9014,88.1667,88.2363,1314963.2674246,0
+FANG.US,D,20170524,000000,88.2363,88.5122,86.5431,87.1144,1543261.8760048,0
+FANG.US,D,20170525,000000,87.0165,89.3969,86.2033,87.345,1754759.0261215,0
+FANG.US,D,20170526,000000,87.2885,87.6047,85.7468,86.272,1555216.4738694,0
+FANG.US,D,20170530,000000,85.6668,85.8691,82.4958,82.652,2379724.6211166,0
+FANG.US,D,20170531,000000,81.373,82.3283,79.9517,81.3183,2902860.458528,0
+FANG.US,D,20170601,000000,82.1268,83.1359,81.0896,82.3791,1376461.662625,0
+FANG.US,D,20170602,000000,82.108,82.4422,80.1973,80.5136,1689153.2299841,0
+FANG.US,D,20170605,000000,80.0213,80.4411,78.8222,79.4698,1396394.1377884,0
+FANG.US,D,20170606,000000,79.1196,81.6232,78.8541,81.3183,1620754.2737161,0
+FANG.US,D,20170607,000000,80.7498,81.309,77.3135,77.6719,1631723.9878072,0
+FANG.US,D,20170608,000000,77.0932,78.1812,76.3053,76.9867,2468679.7060268,0
+FANG.US,D,20170609,000000,77.206,79.225,76.7873,79.0302,1632238.2097559,0
+FANG.US,D,20170612,000000,79.3992,80.3921,78.7958,79.4773,2645209.7636338,0
+FANG.US,D,20170613,000000,79.3192,81.0576,79.1893,81.0388,1476277.0300959,0
+FANG.US,D,20170614,000000,80.4675,80.828,78.1181,78.3732,1818488.5496115,0
+FANG.US,D,20170615,000000,77.8312,78.3036,74.2091,75.2794,3200194.4261595,0
+FANG.US,D,20170616,000000,75.7867,76.1623,73.5598,74.4013,2733074.7830082,0
+FANG.US,D,20170619,000000,74.8229,75.6483,74.053,75.2963,1204655.2223401,0
+FANG.US,D,20170620,000000,73.8949,76.8663,72.9554,76.3053,2385454.3710531,0
+FANG.US,D,20170621,000000,75.9966,77.9779,75.0752,76.0513,2367274.9252601,0
+FANG.US,D,20170622,000000,76.1726,77.304,75.3058,75.3745,1306306.4896606,0
+FANG.US,D,20170623,000000,75.4196,77.6804,75.2267,77.4969,2715898.2825035,0
+FANG.US,D,20170626,000000,77.7972,77.8019,75.9798,76.5313,1389555.1983594,0
+FANG.US,D,20170627,000000,76.7788,77.7342,75.8846,77.1383,1447582.5954063,0
+FANG.US,D,20170628,000000,77.3745,78.4787,75.8667,75.9185,1420249.1489735,0
+FANG.US,D,20170629,000000,76.454,77.575,76.0136,76.5237,1740729.4789474,0
+FANG.US,D,20170630,000000,76.7082,78.2339,76.1106,77.848,1839574.8368333,0
+FANG.US,D,20170703,000000,78.5049,79.4773,77.8829,79.2071,824010.92437121,0
+FANG.US,D,20170705,000000,78.5049,78.6029,76.6574,77.575,1569621.0630845,0
+FANG.US,D,20170706,000000,78.1981,78.778,75.2098,75.3585,1752243.1633644,0
+FANG.US,D,20170707,000000,74.8586,75.6653,72.5611,75.4611,1644490.2913925,0
+FANG.US,D,20170710,000000,75.1128,77.2945,74.7222,77.1722,1410357.8135558,0
+FANG.US,D,20170711,000000,77.2335,77.8829,75.894,77.6889,984042.31949686,0
+FANG.US,D,20170712,000000,78.5389,79.5084,76.9708,77.2427,1121267.3337336,0
+FANG.US,D,20170713,000000,77.2494,78.5567,76.8663,78.3921,925895.92894123,0
+FANG.US,D,20170714,000000,78.4447,79.4698,78.4269,79.3192,1015504.4157077,0
+FANG.US,D,20170717,000000,79.1196,79.8717,78.8815,79.3117,1272303.0320836,0
+FANG.US,D,20170718,000000,80.6265,80.6265,78.4014,79.2626,1415717.8336612,0
+FANG.US,D,20170719,000000,79.6901,82.3885,79.2853,82.3461,1459251.3963615,0
+FANG.US,D,20170720,000000,82.7555,83.7739,80.7244,80.9861,1528934.8450588,0
+FANG.US,D,20170721,000000,81.0746,81.3456,80.0298,80.6896,1389847.3699212,0
+FANG.US,D,20170724,000000,81.0388,82.46,80.7018,81.7137,974485.65332265,0
+FANG.US,D,20170725,000000,82.6237,84.5289,82.526,83.9133,1342886.3691913,0
+FANG.US,D,20170726,000000,84.7039,85.7647,83.582,84.5816,1167667.365065,0
+FANG.US,D,20170727,000000,84.5289,85.1491,83.7862,84.6578,1163326.2268785,0
+FANG.US,D,20170728,000000,84.4498,85.3261,84.0469,84.7293,1037884.7573375,0
+FANG.US,D,20170731,000000,84.6089,84.782,82.94,84.0564,1240414.8966137,0
+FANG.US,D,20170801,000000,84.3246,84.7293,82.8807,83.5905,1099365.0910231,0
+FANG.US,D,20170802,000000,85.904,85.904,80.5323,84.0197,4259929.3665473,0
+FANG.US,D,20170803,000000,84.4404,84.8508,78.4099,78.6292,3296588.7302527,0
+FANG.US,D,20170804,000000,78.9417,83.9416,78.778,83.4662,2341760.3796044,0
+FANG.US,D,20170807,000000,83.2667,84.2728,81.3268,84.1938,1630999.402334,0
+FANG.US,D,20170808,000000,84.0384,84.7481,82.765,83.2667,2173160.3894043,0
+FANG.US,D,20170809,000000,83.1179,84.5289,82.5212,82.9136,1398979.0592783,0
+FANG.US,D,20170810,000000,81.9235,82.9899,80.6265,80.7065,3865507.3201686,0
+FANG.US,D,20170811,000000,80.6717,82.3198,80.6001,81.4162,1348964.6001176,0
+FANG.US,D,20170814,000000,81.4077,81.9113,78.6904,79.5582,1839410.1583167,0
+FANG.US,D,20170815,000000,79.4086,79.4679,76.8296,77.1637,3400039.7743937,0
+FANG.US,D,20170816,000000,77.0592,78.5756,76.7873,77.1967,1715928.8943444,0
+FANG.US,D,20170817,000000,76.7082,77.8227,75.2267,75.479,1585905.1122732,0
+FANG.US,D,20170818,000000,75.7961,77.463,75.1561,76.4992,1534633.784176,0
+FANG.US,D,20170821,000000,76.2696,76.8758,75.7707,76.3382,868212.76311623,0
+FANG.US,D,20170822,000000,76.9623,77.2889,76.3835,76.648,723283.98162775,0
+FANG.US,D,20170823,000000,76.471,78.7158,76.1463,77.8988,882158.37736888,0
+FANG.US,D,20170824,000000,77.7972,78.3299,76.8833,78.1812,830813.7407707,0
+FANG.US,D,20170825,000000,78.3544,78.5049,77.5675,77.7972,471604.21101362,0
+FANG.US,D,20170828,000000,77.7069,77.7069,75.8489,77.1722,700436.16549921,0
+FANG.US,D,20170829,000000,77.0329,77.7342,75.9364,77.2945,865434.47717454,0
+FANG.US,D,20170830,000000,77.224,78.2857,76.279,77.559,677960.20408562,0
+FANG.US,D,20170831,000000,78.1021,79.881,77.559,79.5941,1483464.4505148,0
+FANG.US,D,20170901,000000,79.8349,80.716,79.1271,80.5823,1637065.946398,0
+FANG.US,D,20170905,000000,81.2477,82.3376,79.9338,80.4251,922489.7397523,0
+FANG.US,D,20170906,000000,81.2223,81.9857,80.6848,81.2307,1169540.4503863,0
+FANG.US,D,20170907,000000,80.8713,80.8713,78.9069,80.3187,888824.13874486,0
+FANG.US,D,20170908,000000,79.818,79.818,77.0057,77.9365,1281572.8389063,0
+FANG.US,D,20170911,000000,77.9534,78.7497,77.4443,78.4194,1132796.9547812,0
+FANG.US,D,20170912,000000,78.3544,80.3461,78.3544,79.2626,1206760.9824687,0
+FANG.US,D,20170913,000000,79.6731,82.4064,79.6731,81.9575,1290755.5254815,0
+FANG.US,D,20170914,000000,82.1542,83.9416,81.9047,82.2388,1632740.744842,0
+FANG.US,D,20170915,000000,82.2388,82.9674,81.6703,82.3791,1202599.3969873,0
+FANG.US,D,20170918,000000,81.7381,83.8709,81.7334,83.4135,1463479.9156914,0
+FANG.US,D,20170919,000000,83.502,84.0639,82.4422,82.652,1313051.9341898,0
+FANG.US,D,20170920,000000,83.0539,85.5895,82.7122,85.3176,1593465.4498492,0
+FANG.US,D,20170921,000000,84.9581,85.7373,84.2822,85.3515,1156763.5223807,0
+FANG.US,D,20170922,000000,84.5994,84.9411,83.5095,83.9321,1533019.934713,0
+FANG.US,D,20170925,000000,84.5101,85.4324,84.2954,84.8442,1604946.1985626,0
+FANG.US,D,20170926,000000,84.5289,85.728,84.2032,85.1661,1022579.2172701,0
+FANG.US,D,20170927,000000,84.8442,85.4918,84.2239,84.9317,1403838.6691817,0
+FANG.US,D,20170928,000000,84.9148,86.2288,84.6766,85.1586,1779694.540864,0
+FANG.US,D,20170929,000000,84.8348,86.2033,84.5589,85.8786,1646451.5594033,0
+FANG.US,D,20171002,000000,85.0193,87.9756,83.8869,87.6687,1627367.9754321,0
+FANG.US,D,20171003,000000,87.8024,89.8561,87.584,87.7402,2061819.6506541,0
+FANG.US,D,20171004,000000,88.3267,88.9507,87.1934,88.3172,1560139.8302954,0
+FANG.US,D,20171005,000000,88.3267,88.5733,87.3544,87.4476,1209131.290666,0
+FANG.US,D,20171006,000000,87.0259,87.0438,85.7468,86.8687,795841.33605072,0
+FANG.US,D,20171009,000000,87.3864,87.6594,86.6749,87.6142,555124.90487536,0
+FANG.US,D,20171010,000000,88.5385,89.1024,88.1263,88.3267,603749.68984418,0
+FANG.US,D,20171011,000000,88.7719,89.1644,87.794,88.9959,1051784.6865822,0
+FANG.US,D,20171012,000000,88.4773,89.1832,87.3271,88.6457,1065276.6380826,0
+FANG.US,D,20171013,000000,89.4053,89.8561,88.4848,88.8707,952249.80381072,0
+FANG.US,D,20171016,000000,89.7743,90.6836,89.4053,89.9446,1186909.2529006,0
+FANG.US,D,20171017,000000,89.8919,90.3221,88.9601,89.9531,861383.38566567,0
+FANG.US,D,20171018,000000,89.6576,90.8285,89.379,89.5851,895067.04818783,0
+FANG.US,D,20171019,000000,89.2266,89.6039,88.3879,89.0581,930855.40839661,0
+FANG.US,D,20171020,000000,89.0674,90.0351,88.6797,89.8826,658333.7122306,0
+FANG.US,D,20171023,000000,89.9201,90.0811,87.8287,87.9756,737513.2679058,0
+FANG.US,D,20171024,000000,88.0284,88.8359,86.414,87.3779,1236244.8115959,0
+FANG.US,D,20171025,000000,87.6687,88.4933,86.8235,88.4424,806685.68198069,0
+FANG.US,D,20171026,000000,88.5385,89.3884,87.3544,88.4331,871546.70624626,0
+FANG.US,D,20171027,000000,88.3963,92.0718,88.1084,91.6718,1272311.5316199,0
+FANG.US,D,20171030,000000,92.1726,93.6249,91.8187,93.0996,1102632.1003044,0
+FANG.US,D,20171031,000000,92.951,94.3017,92.534,93.944,1187455.3481106,0
+FANG.US,D,20171101,000000,94.8758,97.9349,94.8004,96.2217,1541272.984501,0
+FANG.US,D,20171102,000000,95.8829,96.3723,94.9794,95.5253,704301.3296506,0
+FANG.US,D,20171103,000000,95.8263,97.9349,95.2899,97.4453,897596.72269154,0
+FANG.US,D,20171106,000000,97.7933,99.7232,96.9181,99.6857,1849589.4155278,0
+FANG.US,D,20171107,000000,100.646,100.74,97.4453,98.0198,2302068.6073307,0
+FANG.US,D,20171108,000000,97.5484,97.5581,94.5933,96.4477,2562420.0298974,0
+FANG.US,D,20171109,000000,95.4217,97.4646,95.3181,97.3046,1617780.4984386,0
+FANG.US,D,20171110,000000,96.8525,98.6785,96.8525,98.0757,1143001.7106014,0
+FANG.US,D,20171113,000000,97.6052,98.5557,96.5797,97.2853,1187954.6958706,0
+FANG.US,D,20171114,000000,96.5229,97.2101,94.7722,94.9041,1311313.779008,0
+FANG.US,D,20171115,000000,93.8216,94.2546,92.7477,93.4752,1712632.1366859,0
+FANG.US,D,20171116,000000,93.7934,94.631,92.9679,93.3904,1002341.8212405,0
+FANG.US,D,20171117,000000,93.2691,94.4522,92.9415,94.2828,1310069.6593759,0
+FANG.US,D,20171120,000000,94.3204,95.4028,93.1562,94.6593,1005381.4679247,0
+FANG.US,D,20171121,000000,95.4028,96.0147,94.6781,95.6853,1228238.2483621,0
+FANG.US,D,20171122,000000,96.438,96.8053,95.5816,95.7793,965876.68545056,0
+FANG.US,D,20171124,000000,96.3065,97.2284,96.09,96.6829,298925.50581152,0
+FANG.US,D,20171127,000000,96.6453,96.7108,93.7369,94.0287,1111552.363695,0
+FANG.US,D,20171128,000000,94.1887,95.0828,93.7274,94.8758,647792.16228279,0
+FANG.US,D,20171129,000000,95.1017,95.9111,93.8216,94.8099,602422.69973283,0
+FANG.US,D,20171130,000000,95.3276,97.5773,94.8099,95.8263,1034781.3641307,0
+FANG.US,D,20171201,000000,96.5701,99.1579,95.9958,97.1821,1135532.7430411,0
+FANG.US,D,20171204,000000,97.5484,98.2925,95.4217,95.5723,733443.05244017,0
+FANG.US,D,20171205,000000,94.9981,96.6549,94.7534,95.6099,764842.4645705,0
+FANG.US,D,20171206,000000,95.0828,95.4876,92.8945,93.2202,1172124.3094342,0
+FANG.US,D,20171207,000000,93.3632,95.5911,93.015,95.5063,829869.22979473,0
+FANG.US,D,20171208,000000,96.4284,97.2573,96.1276,97.106,816640.76392091,0
+FANG.US,D,20171211,000000,97.2101,98.6785,96.8621,97.5677,1033101.6432612,0
+FANG.US,D,20171212,000000,97.7846,98.4246,96.946,97.7652,690026.35836471,0
+FANG.US,D,20171213,000000,98.1605,98.6499,97.3229,97.8222,892085.83581598,0
+FANG.US,D,20171214,000000,97.4829,98.7071,97.0029,97.3421,943552.65324907,0
+FANG.US,D,20171215,000000,97.5773,98.1046,95.8546,96.0147,1192405.2655876,0
+FANG.US,D,20171218,000000,96.438,97.3132,95.4781,96.0993,979092.40201986,0
+FANG.US,D,20171219,000000,96.2311,98.2077,95.977,98.067,1121445.8239968,0
+FANG.US,D,20171220,000000,98.8482,103.263,98.1701,102.772,2430601.783216,0
+FANG.US,D,20171221,000000,103.47,108.325,102.782,107.931,3016517.3209311,0
+FANG.US,D,20171222,000000,108.27,110.02,107.949,109.06,1731195.1240562,0
+FANG.US,D,20171226,000000,109.607,111.715,109.098,110.416,1700251.4995622,0
+FANG.US,D,20171227,000000,110.575,110.755,107.959,108.006,1537481.1288505,0
+FANG.US,D,20171228,000000,109.06,110.462,108.157,110.04,1243713.7791563,0
+FANG.US,D,20171229,000000,110.735,111.611,108.928,110.67,961541.92191629,0
+FANG.US,D,20180102,000000,109.577,112.458,109.38,112.092,1765977.3516506,0
+FANG.US,D,20180103,000000,111.94,113.719,111.742,113.249,1836372.6365166,0
+FANG.US,D,20180104,000000,113.211,114.302,111.732,114.067,1116386.4749895,0
+FANG.US,D,20180105,000000,113.692,114.754,112.665,113.945,996604.6342099,0
+FANG.US,D,20180108,000000,114.049,115.017,113.417,114.839,1629179.4391149,0
+FANG.US,D,20180109,000000,115.14,115.78,111.611,111.752,1472756.0971664,0
+FANG.US,D,20180110,000000,112.007,112.816,110.849,111.583,1697047.1743614,0
+FANG.US,D,20180111,000000,111.601,115.601,110.932,113.869,1703394.2031245,0
+FANG.US,D,20180112,000000,114.2,115.159,113.634,114.077,1176246.5845599,0
+FANG.US,D,20180116,000000,114.377,114.604,112.072,112.213,1143061.2073557,0
+FANG.US,D,20180117,000000,112.289,112.919,111.055,111.705,1609463.7021282,0
+FANG.US,D,20180118,000000,111.808,112.495,110.604,111.526,1186228.2275511,0
+FANG.US,D,20180119,000000,110.915,112.213,110.416,111.827,667700.20127914,0
+FANG.US,D,20180122,000000,112.354,116.007,112.194,115.912,1030394.5409363,0
+FANG.US,D,20180123,000000,116.242,117.4,114.557,116.007,1313837.0788594,0
+FANG.US,D,20180124,000000,116.542,117.954,114.152,114.265,1741355.2573107,0
+FANG.US,D,20180125,000000,115.14,115.282,111.14,111.207,1477503.0882131,0
+FANG.US,D,20180126,000000,112.016,114.134,111.207,114.039,740252.24349191,0
+FANG.US,D,20180129,000000,114.209,115.207,112.777,113.154,1094552.2285697,0
+FANG.US,D,20180130,000000,112.185,112.185,109.248,110.689,1720721.5703991,0
+FANG.US,D,20180131,000000,110.755,111.535,109.719,110.02,1422770.3239408,0
+FANG.US,D,20180201,000000,110.086,111.932,109.728,111.017,1105363.6387962,0
+FANG.US,D,20180202,000000,110.208,110.444,107.149,107.356,1749924.9148272,0
+FANG.US,D,20180205,000000,105.624,109.54,104.156,105.427,2029614.9074553,0
+FANG.US,D,20180206,000000,104.053,109.116,103.592,106.877,1934317.0435502,0
+FANG.US,D,20180207,000000,106.885,107.808,103.856,103.856,1383340.9748516,0
+FANG.US,D,20180208,000000,103.912,104.721,97.5205,97.587,3187407.9361754,0
+FANG.US,D,20180209,000000,98.3677,99.7232,92.6281,96.8708,2066916.1851329,0
+FANG.US,D,20180212,000000,98.2077,102.076,98.2077,101.653,1741066.273075,0
+FANG.US,D,20180213,000000,101.013,102.076,100.542,100.825,1879993.3194642,0
+FANG.US,D,20180214,000000,101.7,107.79,100.608,107.695,3308533.766139,0
+FANG.US,D,20180215,000000,108.702,109.823,106.594,109.728,2758155.8523105,0
+FANG.US,D,20180216,000000,108.824,111.122,108.241,108.608,2118520.0575895,0
+FANG.US,D,20180220,000000,107.987,109.907,107.338,107.685,1455294.8621943,0
+FANG.US,D,20180221,000000,107.243,109.305,105.925,106.067,1437081.4182561,0
+FANG.US,D,20180222,000000,106.208,109.662,105.756,108.119,1303391.1486954,0
+FANG.US,D,20180223,000000,109.23,112.279,108.759,112.138,999230.99093948,0
+FANG.US,D,20180226,000000,112.929,113.239,111.404,111.959,759721.49392463,0
+FANG.US,D,20180227,000000,111.338,113.154,110.585,110.594,938919.3435008,0
+FANG.US,D,20180228,000000,111.385,112.401,109.257,109.286,1164834.8945791,0
+FANG.US,D,20180301,000000,109.607,112.769,108.975,110.82,1231992.918541,0
+FANG.US,D,20180302,000000,109.634,113.437,108.712,113.183,1096066.2084805,0
+FANG.US,D,20180305,000000,112.467,115.347,112.42,114.171,1104397.8789794,0
+FANG.US,D,20180306,000000,114.529,114.867,111.224,111.404,1211904.2643975,0
+FANG.US,D,20180307,000000,111.037,113.004,108.053,110.689,1398119.5436657,0
+FANG.US,D,20180308,000000,111.3,111.3,108.599,109.766,881609.09483281,0
+FANG.US,D,20180309,000000,110.698,113.352,110.208,113.051,1096772.7324389,0
+FANG.US,D,20180312,000000,113.315,113.974,111.611,111.686,1010947.6017865,0
+FANG.US,D,20180313,000000,112.364,113.475,110.839,111.45,979512.06662674,0
+FANG.US,D,20180314,000000,111.987,112.524,110.04,110.284,1184520.8831886,0
+FANG.US,D,20180315,000000,110.519,111.959,108.966,109.248,1310948.2989452,0
+FANG.US,D,20180316,000000,109.295,111.187,108.712,110.03,2278723.5683262,0
+FANG.US,D,20180319,000000,108.712,110.01,106.942,107.516,1828575.3743651,0
+FANG.US,D,20180320,000000,108.279,111.008,107.827,110.057,1532237.9773697,0
+FANG.US,D,20180321,000000,110.424,115.244,110.407,114.115,1461170.1666905,0
+FANG.US,D,20180322,000000,112.769,114.171,111.742,112.007,1641528.2029774,0
+FANG.US,D,20180323,000000,112.532,115.724,111.8,112.167,1675414.7919297,0
+FANG.US,D,20180326,000000,113.654,117.201,112.477,116.797,2021298.111145,0
+FANG.US,D,20180327,000000,117.709,118.021,112.617,113.258,1466545.0609847,0
+FANG.US,D,20180328,000000,113.192,114.492,109.004,109.295,2886969.5128951,0
+FANG.US,D,20180329,000000,109.332,111.601,109.07,110.915,2333330.9644375,0
+FANG.US,D,20180402,000000,110.322,110.349,104.109,107.178,2768692.0900481,0
+FANG.US,D,20180403,000000,108.204,108.759,105.539,108.231,1670390.5035097,0
+FANG.US,D,20180404,000000,105.84,107.498,105.587,107.47,1814537.3276547,0
+FANG.US,D,20180405,000000,107.724,110.585,107.724,109.088,1552831.2914835,0
+FANG.US,D,20180406,000000,107.657,108.034,100.749,102.236,3749547.0834168,0
+FANG.US,D,20180409,000000,103.017,103.46,99.1106,99.3099,3791407.2998996,0
+FANG.US,D,20180410,000000,101.389,103.375,100.222,102.895,2349652.1990976,0
+FANG.US,D,20180411,000000,102.171,104.797,101.85,102.171,2744389.7907631,0
+FANG.US,D,20180412,000000,102.047,103.47,100.693,101.992,2119749.303033,0
+FANG.US,D,20180413,000000,102.48,105.04,102.152,104.034,1529154.7705616,0
+FANG.US,D,20180416,000000,104.128,104.721,102.81,104.355,1668085.004277,0
+FANG.US,D,20180417,000000,105.097,108.524,104.495,107.215,2090048.735729,0
+FANG.US,D,20180418,000000,108.241,112.777,107.959,111.413,2957484.8537119,0
+FANG.US,D,20180419,000000,111.808,114.584,111.432,112.994,2653412.8786455,0
+FANG.US,D,20180420,000000,112.082,114.331,110.773,112.552,2038628.6657458,0
+FANG.US,D,20180423,000000,112.42,113.447,110.265,112.42,1352939.1957994,0
+FANG.US,D,20180424,000000,112.467,112.853,109.126,110.217,2277266.9602855,0
+FANG.US,D,20180425,000000,110.416,111.847,109.577,110.237,1439011.8754477,0
+FANG.US,D,20180426,000000,110.274,111.686,109.888,111.224,1369532.4156224,0
+FANG.US,D,20180427,000000,110.755,111.932,109.86,110.312,1095480.8029149,0
+FANG.US,D,20180430,000000,110.105,114.134,109.926,112.6,1584205.2050048,0
+FANG.US,D,20180501,000000,111.705,113.804,110.952,112.289,1161049.413581,0
+FANG.US,D,20180502,000000,112.213,114.509,112.072,113.032,1789691.0580439,0
+FANG.US,D,20180503,000000,112.892,113.908,110.397,110.915,2281509.2913622,0
+FANG.US,D,20180504,000000,110.97,112.147,109.945,111.592,1861605.6350311,0
+FANG.US,D,20180507,000000,113.079,117.747,112.637,114.162,1778679.9087132,0
+FANG.US,D,20180508,000000,114.275,118.265,112.053,118.115,2316196.9616147,0
+FANG.US,D,20180509,000000,117.042,120.449,114.142,119.677,4849071.5407462,0
+FANG.US,D,20180510,000000,120.063,120.477,113.54,113.767,3289252.5679478,0
+FANG.US,D,20180511,000000,114.2,114.83,107.987,108.562,3599025.6070154,0
+FANG.US,D,20180514,000000,108.637,109.512,108.373,108.938,2104896.3632759,0
+FANG.US,D,20180515,000000,108.599,113.249,108.231,112.675,2741525.4470159,0
+FANG.US,D,20180516,000000,113.051,115.969,112.138,115.837,1929554.1158727,0
+FANG.US,D,20180517,000000,116.486,120.826,116.308,119.442,2250546.5429114,0
+FANG.US,D,20180518,000000,119.31,119.668,117.625,118.096,1380655.1213676,0
+FANG.US,D,20180521,000000,119.235,120.354,118.397,119.978,1114664.2564381,0
+FANG.US,D,20180522,000000,119.865,121.202,115.601,116.044,1145977.6107631,0
+FANG.US,D,20180523,000000,114.745,115.742,112.345,113.738,2853485.5894769,0
+FANG.US,D,20180524,000000,112.26,112.769,108.759,109.672,2743178.6068343,0
+FANG.US,D,20180525,000000,107.253,107.385,103.592,105.597,2972080.6824948,0
+FANG.US,D,20180529,000000,104.948,106.962,104.58,106.17,1953392.127985,0
+FANG.US,D,20180530,000000,106.867,108.448,105.813,107.762,1827352.5035739,0
+FANG.US,D,20180531,000000,107.149,108.053,105.427,105.955,2091313.0417598,0
+FANG.US,D,20180601,000000,105.549,105.803,100.504,101.361,3374206.4961251,0
+FANG.US,D,20180604,000000,101.7,102.189,95.5816,98.0198,4476542.1750997,0
+FANG.US,D,20180605,000000,97.6052,99.3,94.5746,97.8781,2674197.4323271,0
+FANG.US,D,20180606,000000,98.1325,98.9419,96.3535,98.4901,2271497.8999936,0
+FANG.US,D,20180607,000000,99.5446,100.843,99.2526,100.155,1886926.816235,0
+FANG.US,D,20180608,000000,99.6097,100.542,98.6499,100.005,1224122.3478886,0
+FANG.US,D,20180611,000000,100.138,101.304,99.225,99.8929,1470343.2912873,0
+FANG.US,D,20180612,000000,100.222,104.702,100.043,104.307,2056833.6101476,0
+FANG.US,D,20180613,000000,104.08,104.532,103.365,103.846,1841642.3490485,0
+FANG.US,D,20180614,000000,104.646,105.097,101.493,101.755,1758197.0885717,0
+FANG.US,D,20180615,000000,101.313,102.763,100.307,101.427,2820541.3866165,0
+FANG.US,D,20180618,000000,100.702,108.467,100.486,107.573,4502426.4505863,0
+FANG.US,D,20180619,000000,105.606,113.174,105.606,111.94,3900670.9644563,0
+FANG.US,D,20180620,000000,112.807,114.642,111.78,113.662,2051030.5517103,0
+FANG.US,D,20180621,000000,113.135,113.135,107.131,108.57,2349136.9147069,0
+FANG.US,D,20180622,000000,111.79,113.625,110.01,110.17,2520742.553446,0
+FANG.US,D,20180625,000000,110.217,110.83,105.68,106.707,1535582.5449201,0
+FANG.US,D,20180626,000000,106.82,111.404,106.745,111.037,1535055.5736669,0
+FANG.US,D,20180627,000000,113.249,116.552,112.882,114.171,2631428.8278977,0
+FANG.US,D,20180628,000000,114.509,115.734,112.175,114.82,1615532.3710762,0
+FANG.US,D,20180629,000000,114.567,116.571,113.757,115.451,1625123.0353959,0
+FANG.US,D,20180702,000000,114.839,114.839,112.401,113.447,1085321.7321025,0
+FANG.US,D,20180703,000000,114.867,116.862,113.362,114.105,799790.43312349,0
+FANG.US,D,20180705,000000,115.63,117.052,114.754,115.827,953051.94755297,0
+FANG.US,D,20180706,000000,115.809,119.394,114.02,118.444,956327.45637066,0
+FANG.US,D,20180709,000000,118.435,120.101,118.209,119.922,1242266.7330941,0
+FANG.US,D,20180710,000000,120.938,121.306,116.58,117.569,2415451.3596869,0
+FANG.US,D,20180711,000000,116.844,118.312,113.258,114.745,1659400.60302,0
+FANG.US,D,20180712,000000,116.054,116.054,112.892,114.302,954207.88449543,0
+FANG.US,D,20180713,000000,114.086,116.515,114.058,115.234,1022272.1715198,0
+FANG.US,D,20180716,000000,113.079,114.783,112.675,114.049,970723.5460494,0
+FANG.US,D,20180717,000000,113.126,115.517,112.411,114.642,578673.93275207,0
+FANG.US,D,20180718,000000,114.387,114.952,112.467,114.594,1150942.4024286,0
+FANG.US,D,20180719,000000,114.444,116.223,114.067,115.912,744858.99218911,0
+FANG.US,D,20180720,000000,116.731,116.731,114.058,115.084,1009668.4215671,0
+FANG.US,D,20180723,000000,115.084,115.469,113.908,115.093,800134.66434533,0
+FANG.US,D,20180724,000000,116.072,118.435,115.62,117.099,975315.42055801,0
+FANG.US,D,20180725,000000,116.892,119.31,115.875,118.181,694756.35033887,0
+FANG.US,D,20180726,000000,117.945,119.235,117.654,118.076,633979.35328549,0
+FANG.US,D,20180727,000000,117.852,119.837,115.451,116.139,831709.37941271,0
+FANG.US,D,20180730,000000,117.597,119.319,116.289,117.334,1582835.7172117,0
+FANG.US,D,20180731,000000,116.909,118.462,114.134,115.78,712316.39242082,0
+FANG.US,D,20180801,000000,115.357,116.75,113.004,116.6,825724.64338612,0
+FANG.US,D,20180802,000000,115.8,119.019,114.679,118.021,620033.73903285,0
+FANG.US,D,20180803,000000,118.021,118.312,114.011,114.783,1172556.7233456,0
+FANG.US,D,20180806,000000,115.724,119.094,115.131,117.249,1172164.6822318,0
+FANG.US,D,20180807,000000,118.03,119.545,117.747,118.237,751845.61106199,0
+FANG.US,D,20180808,000000,117.315,118.124,115.384,117.409,1764653.5488653,0
+FANG.US,D,20180809,000000,116.712,118.462,113.597,115.084,2162178.9884508,0
+FANG.US,D,20180810,000000,115.885,119.319,114.99,118.293,1528064.7050259,0
+FANG.US,D,20180813,000000,117.381,118.614,115.46,115.705,1039209.6225647,0
+FANG.US,D,20180814,000000,116.892,118.378,116.345,117.371,1412170.3396806,0
+FANG.US,D,20180815,000000,107.968,109.004,101.162,103.29,13153037.800994,0
+FANG.US,D,20180816,000000,105.295,105.879,103.63,105.68,4495853.1216681,0
+FANG.US,D,20180817,000000,105.785,107.149,104.194,105.549,2465068.4655237,0
+FANG.US,D,20180820,000000,106.698,106.999,104.674,106.255,2168063.8549254,0
+FANG.US,D,20180821,000000,107.112,109.164,106.725,107.685,3218302.6883355,0
+FANG.US,D,20180822,000000,109.201,110.105,108.731,109.126,2600208.9684727,0
+FANG.US,D,20180823,000000,108.044,108.722,106.246,106.81,1127247.819992,0
+FANG.US,D,20180824,000000,108.006,108.44,106.725,106.942,1496960.6517834,0
+FANG.US,D,20180827,000000,107.667,108.552,106.999,107.799,1865032.0106188,0
+FANG.US,D,20180828,000000,107.582,108.062,105.738,106.368,1485442.7175984,0
+FANG.US,D,20180829,000000,106.368,107.375,105.84,107.083,2361198.8192178,0
+FANG.US,D,20180830,000000,106.867,107.555,106.105,106.735,1207745.8662422,0
+FANG.US,D,20180831,000000,106.443,106.65,105.117,106.339,2109336.3085723,0
+FANG.US,D,20180904,000000,107.29,107.365,105.22,105.663,1564932.50635,0
+FANG.US,D,20180905,000000,104.863,105.013,102.67,103.178,2025179.2119271,0
+FANG.US,D,20180906,000000,103.187,103.234,99.6946,100.561,1960162.0086812,0
+FANG.US,D,20180907,000000,100.147,100.147,97.7749,98.9419,2166386.2589399,0
+FANG.US,D,20180910,000000,99.0169,99.6196,98.1701,98.4901,2165899.6604844,0
+FANG.US,D,20180911,000000,98.6785,103.064,97.7557,102.246,2658747.4001419,0
+FANG.US,D,20180912,000000,103.413,106.208,103.403,105.84,2628267.0003787,0
+FANG.US,D,20180913,000000,105.539,105.879,103.347,104.355,2234301.8040783,0
+FANG.US,D,20180914,000000,104.739,108.495,104.015,106.923,2468216.4812962,0
+FANG.US,D,20180917,000000,106.782,109.295,106.359,107.77,1801700.9028946,0
+FANG.US,D,20180918,000000,108.844,110.895,108.006,109.568,2299156.4536915,0
+FANG.US,D,20180919,000000,109.607,113.447,109.342,112.947,2357821.3159641,0
+FANG.US,D,20180920,000000,113.54,113.908,111.065,111.309,2182549.1897357,0
+FANG.US,D,20180921,000000,112.289,113.258,111.357,112.919,2050571.5767479,0
+FANG.US,D,20180924,000000,114.359,117.324,114.142,116.702,2523786.4498983,0
+FANG.US,D,20180925,000000,117.39,119.639,116.797,118.143,2153262.9748283,0
+FANG.US,D,20180926,000000,117.823,118.209,115.159,115.347,2329278.8104865,0
+FANG.US,D,20180927,000000,116.862,118.068,115.827,117.777,1461782.1333072,0
+FANG.US,D,20180928,000000,117.305,121.062,117.023,118.745,1854605.2044116,0
+FANG.US,D,20181001,000000,118.971,121.645,118.886,120.138,1383376.035439,0
+FANG.US,D,20181002,000000,120.402,120.75,118.669,120.364,1621090.0054017,0
+FANG.US,D,20181003,000000,121.146,123.639,119.837,122.906,2073030.5390888,0
+FANG.US,D,20181004,000000,122.435,122.435,118.754,118.792,1715552.7898613,0
+FANG.US,D,20181005,000000,119.639,120.035,117.625,119.771,1626580.7058784,0
+FANG.US,D,20181008,000000,118.227,119.094,115.78,116.722,1670042.0225197,0
+FANG.US,D,20181009,000000,116.496,119.865,116.496,118.699,1398678.3881802,0
+FANG.US,D,20181010,000000,118.707,119.178,113.258,113.532,1881082.322558,0
+FANG.US,D,20181011,000000,112.477,113.926,109.399,109.465,2510038.4498656,0
+FANG.US,D,20181012,000000,111.959,112.439,107.055,110.782,1827075.2062009,0
+FANG.US,D,20181015,000000,112.232,112.975,110.877,112.364,1221781.7880686,0
+FANG.US,D,20181016,000000,113.465,115.357,112.072,114.905,1405995.4265284,0
+FANG.US,D,20181017,000000,114.745,115.093,112.562,113.738,1082810.1191136,0
+FANG.US,D,20181018,000000,112.43,112.75,109.907,111.508,1081331.1997901,0
+FANG.US,D,20181019,000000,112.044,113.625,111.084,111.63,1478440.1620949,0
+FANG.US,D,20181022,000000,111.686,111.865,109.013,109.399,2366846.7611169,0
+FANG.US,D,20181023,000000,106.434,107.263,102.876,104.627,3001343.5236772,0
+FANG.US,D,20181024,000000,106.17,106.359,98.9133,99.1491,1684644.2259547,0
+FANG.US,D,20181025,000000,100.552,101.427,98.3484,100.363,2011783.9426525,0
+FANG.US,D,20181026,000000,98.5933,101.295,96.5229,99.9303,2126538.307686,0
+FANG.US,D,20181029,000000,99.9491,100.287,93.4376,94.9981,2013224.6140625,0
+FANG.US,D,20181030,000000,93.4564,96.8245,93.0432,96.5045,2383018.1914491,0
+FANG.US,D,20181031,000000,97.5205,101.643,97.3229,98.6785,2796184.9027874,0
+FANG.US,D,20181101,000000,99.0642,101.916,98.8008,101.417,1707670.5323464,0
+FANG.US,D,20181102,000000,101.907,102.518,99.2152,100.42,1771945.0886044,0
+FANG.US,D,20181105,000000,101.502,103.987,100.768,101.888,1497643.8020168,0
+FANG.US,D,20181106,000000,102.264,102.434,98.8097,99.5723,2580270.1186571,0
+FANG.US,D,20181107,000000,103.47,105.013,96.8429,101.794,4375388.1306551,0
+FANG.US,D,20181108,000000,101.267,102.001,96.2311,97.1821,2735977.3746688,0
+FANG.US,D,20181109,000000,95.8171,100.853,93.2973,100.005,2778234.9444756,0
+FANG.US,D,20181112,000000,100.712,101.578,96.5325,96.8053,2150863.9806959,0
+FANG.US,D,20181113,000000,96.3723,96.9932,93.7087,94.7251,2321588.8549815,0
+FANG.US,D,20181114,000000,96.6453,98.2173,94.8758,95.4781,1908918.3040771,0
+FANG.US,D,20181115,000000,95.6853,98.9794,94.471,98.5846,2104862.3651305,0
+FANG.US,D,20181116,000000,98.6687,101.05,98.3484,100.513,1857110.4427483,0
+FANG.US,D,20181119,000000,98.9508,100.712,97.3981,100.08,2485638.4059126,0
+FANG.US,D,20181120,000000,97.6708,98.3957,95.0263,95.6099,2175035.5996096,0
+FANG.US,D,20181121,000000,96.4477,97.9252,95.9958,96.0429,1737178.7976407,0
+FANG.US,D,20181123,000000,92.5717,93.831,91.0196,92.2092,1641102.1637182,0
+FANG.US,D,20181126,000000,93.6992,96.3535,93.0055,96.0993,2916007.1163644,0
+FANG.US,D,20181127,000000,98.5749,100.438,95.8358,96.5797,8594647.2158074,0
+FANG.US,D,20181128,000000,96.1182,98.5181,95.2052,96.5421,4342521.4860637,0
+FANG.US,D,20181129,000000,97.0501,100.354,96.466,98.4998,5565220.1616152,0
+FANG.US,D,20181130,000000,98.0005,98.1133,92.3674,97.0501,37587094.773489,0
+FANG.US,D,20181203,000000,100.1,101.972,97.8222,98.6222,7304485.5954278,0
+FANG.US,D,20181204,000000,98.8097,99.1777,92.1726,92.3862,4413195.130745,0
+FANG.US,D,20181206,000000,89.6859,89.9804,85.2433,89.5231,5967681.7069311,0
+FANG.US,D,20181207,000000,92.3127,94.5651,89.7385,90.3033,4081648.404454,0
+FANG.US,D,20181210,000000,89.1024,91.3508,87.426,88.4773,3034997.4378222,0
+FANG.US,D,20181211,000000,90.82,91.1006,87.2942,87.9662,2464143.0785045,0
+FANG.US,D,20181212,000000,89.4768,90.6016,86.5017,86.5995,3178855.2777317,0
+FANG.US,D,20181213,000000,86.2927,86.8998,83.1282,84.6926,4973629.0585078,0
+FANG.US,D,20181214,000000,84.2174,84.2174,80.7536,81.5178,4967977.9292827,0
+FANG.US,D,20181217,000000,81.0255,81.5367,77.5092,77.8518,4338966.5549888,0
+FANG.US,D,20181218,000000,78.1417,79.1008,76.069,77.3152,4435036.8142591,0
+FANG.US,D,20181219,000000,78.4758,83.5679,78.2396,79.6636,5177833.6064433,0
+FANG.US,D,20181220,000000,77.7021,80.4355,77.7021,78.2819,3776733.9128477,0
+FANG.US,D,20181221,000000,78.8194,80.6123,77.1817,78.0522,6335243.093586,0
+FANG.US,D,20181224,000000,77.5779,78.5539,75.2756,75.3293,1903304.3603233,0
+FANG.US,D,20181226,000000,76.4258,80.9324,74.9048,80.8844,3486288.8194212,0
+FANG.US,D,20181227,000000,79.1347,81.8087,77.7925,81.6675,2197684.7390762,0
+FANG.US,D,20181228,000000,82.1437,82.2568,79.1977,80.795,2050594.9504728,0
+FANG.US,D,20181231,000000,81.2807,82.028,80.0769,81.5103,1715905.5206195,0
+FANG.US,D,20190102,000000,79.6993,84.622,79.0066,83.7251,2712698.2070709,0
+FANG.US,D,20190103,000000,84.1466,86.0733,82.942,84.5524,2587912.2642703,0
+FANG.US,D,20190104,000000,86.0556,88.0104,85.3646,87.8721,2957911.9554131,0
+FANG.US,D,20190107,000000,88.5027,91.1183,87.6942,90.243,2578281.2271531,0
+FANG.US,D,20190108,000000,91.6173,92.8135,90.2751,92.2658,3725075.855847,0
+FANG.US,D,20190109,000000,94.0851,95.7981,92.951,93.9064,2567454.9427377,0
+FANG.US,D,20190110,000000,92.4897,93.8498,91.6088,93.3162,2087462.7517971,0
+FANG.US,D,20190111,000000,92.5435,92.6469,90.3033,91.5344,1741755.7979607,0
+FANG.US,D,20190114,000000,90.1518,92.7402,89.8195,91.8865,2085395.2395819,0
+FANG.US,D,20190115,000000,92.4803,93.9064,90.8463,92.3212,1416302.1767848,0
+FANG.US,D,20190116,000000,92.0907,93.991,91.3508,92.885,1831106.1113109,0
+FANG.US,D,20190117,000000,91.9232,93.6522,91.5532,92.8945,1432686.0955254,0
+FANG.US,D,20190118,000000,93.9816,94.1416,92.6836,93.9816,1871692.4597846,0
+FANG.US,D,20190122,000000,92.838,93.1372,88.9865,89.2011,2763376.6925084,0
+FANG.US,D,20190123,000000,90.2938,90.7381,87.9399,89.0929,1666070.614164,0
+FANG.US,D,20190124,000000,89.1559,90.548,88.8001,89.2906,2578766.7631666,0
+FANG.US,D,20190125,000000,89.7828,90.7654,89.1739,89.8646,2688925.0039233,0
+FANG.US,D,20190128,000000,88.6194,89.0486,87.2593,88.1939,1855912.008124,0
+FANG.US,D,20190129,000000,88.9696,89.5231,87.651,88.0717,1711817.2436391,0
+FANG.US,D,20190130,000000,89.8919,90.1611,88.002,89.9108,1464375.5543334,0
+FANG.US,D,20190131,000000,90.2148,91.9796,89.5324,90.6741,2547835.8879771,0
+FANG.US,D,20190201,000000,90.9188,91.8008,89.9626,90.4661,1449828.5978845,0
+FANG.US,D,20190204,000000,89.9201,92.0907,88.2363,91.9232,2303378.5983693,0
+FANG.US,D,20190205,000000,91.379,91.5899,89.379,89.5767,2662173.7757297,0
+FANG.US,D,20190206,000000,88.8877,90.1706,87.794,89.3706,1531876.7470751,0
+FANG.US,D,20190207,000000,88.7097,89.0232,85.8805,86.1327,2152529.8898188,0
+FANG.US,D,20190208,000000,86.0131,86.5723,83.6027,84.9393,2170953.6972816,0
+FANG.US,D,20190211,000000,84.5345,86.2739,83.4079,86.0471,1562825.6837794,0
+FANG.US,D,20190212,000000,87.3497,88.6109,86.3821,86.768,1797178.0871188,0
+FANG.US,D,20190213,000000,87.3497,89.6859,87.0579,88.8274,1784655.0827614,0
+FANG.US,D,20190214,000000,88.45,92.0435,88.3615,91.3,2078836.7848523,0
+FANG.US,D,20190215,000000,92.3127,94.0287,91.525,92.7759,2425153.580421,0
+FANG.US,D,20190219,000000,91.8865,93.1091,90.7475,92.1359,2805239.0338753,0
+FANG.US,D,20190220,000000,91.5532,94.9981,91.1098,93.7087,3857124.6524517,0
+FANG.US,D,20190221,000000,92.4803,93.6992,88.9696,89.9108,3095621.4432214,0
+FANG.US,D,20190222,000000,90.837,92.0992,90.3485,91.5805,2129223.0987279,0
+FANG.US,D,20190225,000000,91.0196,92.7759,90.5386,92.693,1939817.3060053,0
+FANG.US,D,20190226,000000,92.5622,94.0381,92.2092,92.885,2107080.7441158,0
+FANG.US,D,20190227,000000,93.3999,95.2805,92.7307,92.8662,1790952.1767486,0
+FANG.US,D,20190228,000000,92.7477,92.885,90.3127,90.6111,2731909.2840873,0
+FANG.US,D,20190301,000000,90.8558,93.2596,90.8558,92.2281,2170471.3485941,0
+FANG.US,D,20190304,000000,92.9321,93.1091,90.4285,92.1265,1657933.3705589,0
+FANG.US,D,20190305,000000,92.534,92.534,90.0086,90.3306,1568661.6779201,0
+FANG.US,D,20190306,000000,90.1791,90.2243,87.536,88.0717,1908644.19403,0
+FANG.US,D,20190307,000000,88.2637,88.6109,86.0056,86.0573,1943780.2148246,0
+FANG.US,D,20190308,000000,84.3934,84.5609,81.7503,84.0676,2128596.2579227,0
+FANG.US,D,20190311,000000,85.0098,86.0668,84.5072,85.9003,1589011.6928061,0
+FANG.US,D,20190312,000000,86.2757,88.9234,86.2757,88.4679,2181888.3507851,0
+FANG.US,D,20190313,000000,90.2148,91.1373,89.2011,91.0459,2407347.0517851,0
+FANG.US,D,20190314,000000,90.883,93.4188,90.883,91.7358,2897803.2344046,0
+FANG.US,D,20190315,000000,90.9095,91.5805,89.7479,90.1358,1993717.1157162,0
+FANG.US,D,20190318,000000,90.5113,92.0907,89.7743,92.0258,1586095.2893988,0
+FANG.US,D,20190319,000000,92.358,92.6093,90.3306,90.8285,1511926.2103971,0
+FANG.US,D,20190320,000000,90.4568,93.6155,90.4021,92.5904,1739552.2931642,0
+FANG.US,D,20190321,000000,92.4615,93.6437,91.86,93.2296,1883080.7760403,0
+FANG.US,D,20190322,000000,92.4615,92.4803,88.9781,89.2266,1605019.5070636,0
+FANG.US,D,20190325,000000,88.9781,89.1739,87.344,88.8877,1196473.356169,0
+FANG.US,D,20190326,000000,89.8469,91.8187,89.7385,90.3306,1536991.3430687,0
+FANG.US,D,20190327,000000,90.3033,91.1466,89.0759,90.1,1000123.4422554,0
+FANG.US,D,20190328,000000,89.3611,90.4934,88.9056,90.2656,2379446.2613015,0
+FANG.US,D,20190329,000000,91.3508,92.2187,89.1286,89.3706,1713991.0000586,0
+FANG.US,D,20190401,000000,90.5837,91.7265,90.1,91.2813,1606310.3741455,0
+FANG.US,D,20190402,000000,91.461,92.0435,90.1518,90.2243,1373531.4474713,0
+FANG.US,D,20190403,000000,90.6656,91.0722,87.6047,87.9925,1694846.8568909,0
+FANG.US,D,20190404,000000,88.0284,88.4933,86.9723,87.8909,1990124.9991697,0
+FANG.US,D,20190405,000000,88.53,90.5386,88.081,90.1866,2217203.924285,0
+FANG.US,D,20190408,000000,90.4934,92.5622,90.4934,91.8507,1791559.893597,0
+FANG.US,D,20190409,000000,91.3603,91.6267,89.9804,90.5291,1404870.3004051,0
+FANG.US,D,20190410,000000,90.5922,91.9881,90.3221,91.4337,1372541.2514875,0
+FANG.US,D,20190411,000000,90.9471,91.0016,87.8909,87.9578,3626889.2120277,0
+FANG.US,D,20190412,000000,92.4239,95.1487,92.0069,93.5694,4349321.1151371,0
+FANG.US,D,20190415,000000,93.9251,95.1863,92.7307,93.2785,1950020.9993835,0
+FANG.US,D,20190416,000000,93.7934,94.5557,92.8324,94.0757,2526861.1571699,0
+FANG.US,D,20190417,000000,94.951,96.3629,94.311,95.2805,2147604.4085089,0
+FANG.US,D,20190418,000000,96.1182,96.3908,94.3864,94.4428,1681924.3743253,0
+FANG.US,D,20190422,000000,95.7981,98.1422,95.3181,97.8877,2667018.5114445,0
+FANG.US,D,20190423,000000,97.8877,99.2803,96.946,98.4428,2419979.4876729,0
+FANG.US,D,20190424,000000,98.9044,99.4401,97.0308,97.7373,3091893.3340936,0
+FANG.US,D,20190425,000000,97.8125,98.5653,96.3908,96.4949,1433319.3109829,0
+FANG.US,D,20190426,000000,95.6853,95.7793,93.062,94.3769,2064520.3783266,0
+FANG.US,D,20190429,000000,94.631,94.8946,93.4281,94.104,1391368.7869264,0
+FANG.US,D,20190430,000000,94.5746,95.337,93.1562,93.671,2178560.7823074,0
+FANG.US,D,20190501,000000,93.0337,93.0903,89.1286,89.2266,2416485.1157944,0
+FANG.US,D,20190502,000000,87.9163,89.9108,87.1765,87.2537,2023038.391211,0
+FANG.US,D,20190503,000000,88.0471,89.3329,87.7667,88.4424,1928700.9749123,0
+FANG.US,D,20190506,000000,87.0156,89.2266,86.9544,88.6457,1948880.9990717,0
+FANG.US,D,20190507,000000,87.6274,88.2034,84.3482,86.4725,2950884.9637426,0
+FANG.US,D,20190508,000000,89.3329,95.1017,89.3329,93.1825,5177597.7443098,0
+FANG.US,D,20190509,000000,92.3862,96.4949,92.0718,95.2805,3993257.4762685,0
+FANG.US,D,20190510,000000,95.1017,95.8546,93.8687,94.9699,2589887.3440277,0
+FANG.US,D,20190513,000000,94.3017,95.8923,93.0527,94.3674,1802941.8352006,0
+FANG.US,D,20190514,000000,94.8381,96.4573,94.7817,96.0523,1887778.8947533,0
+FANG.US,D,20190515,000000,94.8004,97.2101,94.5746,96.0147,1608968.6041363,0
+FANG.US,D,20190516,000000,96.786,97.7181,96.626,97.3981,1186570.3338889,0
+FANG.US,D,20190517,000000,96.626,98.1046,96.626,97.7181,1455496.7261824,0
+FANG.US,D,20190520,000000,97.4357,97.907,96.2217,96.5325,1579994.7471896,0
+FANG.US,D,20190521,000000,97.6149,100.476,97.5022,100.194,2544029.158138,0
+FANG.US,D,20190522,000000,99.4598,99.7133,95.8171,95.8453,1640779.1813372,0
+FANG.US,D,20190523,000000,93.9064,93.9064,89.5851,91.5805,2435078.913984,0
+FANG.US,D,20190524,000000,92.5255,93.2107,89.6388,91.8008,1575108.5762351,0
+FANG.US,D,20190528,000000,92.0625,92.4803,90.6016,91.3,1620227.302463,0
+FANG.US,D,20190529,000000,89.6293,90.2845,88.2637,89.3423,3038435.5002723,0
+FANG.US,D,20190530,000000,89.46,90.6111,88.0989,88.4933,1865855.4032019,0
+FANG.US,D,20190531,000000,86.7182,88.3963,86.0828,86.48,2154956.5074444,0
+FANG.US,D,20190603,000000,87.0523,87.8627,85.7891,86.575,2211271.2479184,0
+FANG.US,D,20190604,000000,87.5718,88.1404,85.695,87.4212,2006013.8199185,0
+FANG.US,D,20190605,000000,87.3629,87.9925,83.2967,84.7679,2368493.5462831,0
+FANG.US,D,20190606,000000,84.8479,86.4179,84.5843,86.0564,1645082.0716103,0
+FANG.US,D,20190607,000000,85.4898,87.0475,85.342,85.5623,1898321.507143,0
+FANG.US,D,20190610,000000,86.161,86.929,85.0512,86.0743,1985743.4881856,0
+FANG.US,D,20190611,000000,86.9892,89.0401,86.4537,87.9756,1719294.7107358,0
+FANG.US,D,20190612,000000,86.6635,88.3615,86.2748,86.6108,1759762.0657007,0
+FANG.US,D,20190613,000000,88.4585,89.5851,87.7752,88.3352,1224636.5698373,0
+FANG.US,D,20190614,000000,88.5639,89.3516,86.6202,87.264,1239319.5188677,0
+FANG.US,D,20190617,000000,86.8057,90.1611,86.6015,89.5851,1424637.0346098,0
+FANG.US,D,20190618,000000,90.1791,92.9962,90.1791,92.182,1606363.4962477,0
+FANG.US,D,20190619,000000,91.8008,92.951,90.6836,91.8102,1367176.9816137,0
+FANG.US,D,20190620,000000,94.2074,95.4123,93.0996,94.8758,2122700.7670277,0
+FANG.US,D,20190621,000000,95.2334,96.9846,94.4617,96.8149,2816912.0845987,0
+FANG.US,D,20190624,000000,96.9373,97.2101,94.4428,94.9228,1565085.4980042,0
+FANG.US,D,20190625,000000,94.4993,95.0734,92.6469,92.7947,1477104.6724472,0
+FANG.US,D,20190626,000000,94.0287,96.1464,93.0809,94.5746,1865692.8495692,0
+FANG.US,D,20190627,000000,94.8946,96.0806,94.6876,94.8004,1140428.4759739,0
+FANG.US,D,20190628,000000,95.6476,96.6173,95.1863,96.0993,1852689.6214086,0
+FANG.US,D,20190701,000000,97.9349,98.0284,95.3934,96.438,1666630.5211205,0
+FANG.US,D,20190702,000000,96.3817,96.3908,91.6803,91.86,2079854.6043292,0
+FANG.US,D,20190703,000000,92.1547,92.8042,91.6624,92.7759,663065.82908883,0
+FANG.US,D,20190705,000000,93.5034,95.8263,93.4847,94.7251,1537591.6228229,0
+FANG.US,D,20190708,000000,94.2733,95.4217,93.2296,94.3393,911988.56260213,0
+FANG.US,D,20190709,000000,93.9064,94.3674,92.7212,94.3487,1141016.0064236,0
+FANG.US,D,20190710,000000,95.6758,97.3605,94.9886,96.7205,1244105.8202701,0
+FANG.US,D,20190711,000000,96.6453,96.7956,94.9981,96.4101,1395774.7340776,0
+FANG.US,D,20190712,000000,96.8245,98.6222,96.7581,97.7277,1410157.0120097,0
+FANG.US,D,20190715,000000,97.7181,98.1133,93.784,93.8404,1219238.3018183,0
+FANG.US,D,20190716,000000,93.9533,94.7628,90.7013,91.8008,1873463.5506697,0
+FANG.US,D,20190717,000000,91.5438,92.5527,89.7037,89.7743,1395257.3248026,0
+FANG.US,D,20190718,000000,89.9296,91.3885,89.0844,91.3415,1614020.5160495,0
+FANG.US,D,20190719,000000,91.5993,92.6658,90.8746,92.2375,1294826.8033891,0
+FANG.US,D,20190722,000000,92.1998,93.9251,91.1645,91.2728,1113096.0919832,0
+FANG.US,D,20190723,000000,91.525,92.4333,91.0553,92.0907,837843.91976733,0
+FANG.US,D,20190724,000000,92.0992,93.7745,91.6088,92.0992,910147.3505421,0
+FANG.US,D,20190725,000000,92.182,92.518,88.7907,89.4223,1278430.1353439,0
+FANG.US,D,20190726,000000,89.6764,90.3843,88.4331,89.9446,1140203.238261,0
+FANG.US,D,20190729,000000,89.8007,90.0351,87.345,87.9484,1345146.1834161,0
+FANG.US,D,20190730,000000,87.5286,91.0911,87.2368,90.6921,1487554.8523793,0
+FANG.US,D,20190731,000000,90.3843,92.5904,90.0444,91.22,1670240.6991817,0
+FANG.US,D,20190801,000000,87.9229,88.3352,83.8079,85.8983,5651173.8477546,0
+FANG.US,D,20190802,000000,86.3115,87.4212,83.6337,85.9764,2289566.8518141,0
+FANG.US,D,20190805,000000,83.7984,84.2126,80.5278,80.6501,2665726.5819206,0
+FANG.US,D,20190806,000000,80.9588,82.0195,78.2988,80.3046,2940878.8845844,0
+FANG.US,D,20190807,000000,77.625,82.6699,76.4437,81.788,4440805.874551,0
+FANG.US,D,20190808,000000,82.942,84.2211,82.4582,83.9584,4868883.9599589,0
+FANG.US,D,20190809,000000,84.079,86.6541,83.1282,85.0343,1900565.3847373,0
+FANG.US,D,20190812,000000,84.7144,86.2503,84.0177,85.438,2171446.6703894,0
+FANG.US,D,20190813,000000,85.5708,88.8529,85.006,88.1347,2047609.4883327,0
+FANG.US,D,20190814,000000,85.8343,86.513,84.8027,84.9364,2021851.6434493,0
+FANG.US,D,20190815,000000,84.3181,85.8363,83.3364,84.6606,1744985.6217706,0
+FANG.US,D,20190816,000000,84.8027,86.4518,84.4592,85.9426,1491720.6876287,0
+FANG.US,D,20190819,000000,87.4815,88.5733,86.658,88.3267,1261841.165289,0
+FANG.US,D,20190820,000000,87.6923,88.8096,87.2057,87.729,1170100.3573428,0
+FANG.US,D,20190821,000000,88.7644,89.7385,87.8881,88.45,1088340.1299459,0
+FANG.US,D,20190822,000000,88.7362,88.9781,87.6029,87.6839,1024773.1600883,0
+FANG.US,D,20190823,000000,86.2532,87.1642,83.2572,83.5932,2062867.2185082,0
+FANG.US,D,20190826,000000,85.3505,85.4833,82.2755,82.6191,1878323.1605732,0
+FANG.US,D,20190827,000000,82.8874,83.3702,80.7395,81.6232,1732436.0563621,0
+FANG.US,D,20190828,000000,82.365,86.3756,82.046,85.3873,1992313.6297778,0
+FANG.US,D,20190829,000000,86.1543,88.3794,86.1543,87.1097,1509853.3859717,0
+FANG.US,D,20190830,000000,87.2848,88.1847,85.5811,86.6673,1928052.8852664,0
+FANG.US,D,20190903,000000,84.2022,85.9963,82.9382,85.7138,1617674.2542343,0
+FANG.US,D,20190904,000000,87.41,87.9925,86.3671,86.4386,1315161.9440867,0
+FANG.US,D,20190905,000000,86.9591,88.2722,86.209,86.2871,1767450.9587637,0
+FANG.US,D,20190906,000000,84.6351,85.7138,84.0253,84.4761,1837624.1932428,0
+FANG.US,D,20190909,000000,85.4579,86.2532,84.158,85.3073,2922089.597059,0
+FANG.US,D,20190910,000000,86.0235,89.6953,85.7223,87.8881,3083387.4230995,0
+FANG.US,D,20190911,000000,88.3615,89.5767,86.4123,87.232,1487227.6202301,0
+FANG.US,D,20190912,000000,85.263,86.1111,84.4507,84.9796,1782808.5584911,0
+FANG.US,D,20190913,000000,85.3684,86.2258,84.415,85.4748,1346187.376618,0
+FANG.US,D,20190916,000000,91.895,93.6342,89.9626,92.8229,4509861.4200012,0
+FANG.US,D,20190917,000000,92.5622,93.0432,88.6909,88.7644,2772831.3642465,0
+FANG.US,D,20190918,000000,87.7902,87.9229,85.8823,86.8179,1754660.2190115,0
+FANG.US,D,20190919,000000,88.002,88.2204,85.6603,86.0056,1568494.8745193,0
+FANG.US,D,20190920,000000,86.0235,86.7652,84.6521,85.5538,4154029.393498,0
+FANG.US,D,20190923,000000,85.4042,87.6029,85.2188,86.8527,2058110.665483,0
+FANG.US,D,20190924,000000,86.1543,86.8527,82.7,83.4964,2581068.0126311,0
+FANG.US,D,20190925,000000,82.6379,82.9739,80.4721,82.3904,2492466.7209212,0
+FANG.US,D,20190926,000000,81.9565,82.1748,78.7233,79.6344,2801931.6517964,0
+FANG.US,D,20190927,000000,78.6443,80.3234,78.5549,79.5178,1906787.0453395,0
+FANG.US,D,20190930,000000,79.3596,79.882,78.2904,79.4481,1291658.6012178,0
+FANG.US,D,20191001,000000,78.601,79.0782,75.11,75.11,3487968.5402907,0
+FANG.US,D,20191002,000000,74.8013,75.2681,72.8492,73.4487,2300655.5594139,0
+FANG.US,D,20191003,000000,72.7419,76.5143,72.7419,75.8968,2435736.5656084,0
+FANG.US,D,20191004,000000,76.1867,76.6112,74.213,75.4798,1510494.0385234,0
+FANG.US,D,20191007,000000,75.429,75.6832,73.6605,73.6699,2013723.9618225,0
+FANG.US,D,20191008,000000,72.883,73.2275,71.3667,71.4165,2152321.6511785,0
+FANG.US,D,20191009,000000,72.3174,72.8039,71.3555,72.0613,1801382.1702818,0
+FANG.US,D,20191010,000000,72.1404,73.1757,71.7,72.9339,1518750.2756374,0
+FANG.US,D,20191011,000000,73.7754,74.821,73.3075,73.909,1587676.2031584,0
+FANG.US,D,20191014,000000,72.6186,74.8445,71.5135,74.1857,1411979.1001129,0
+FANG.US,D,20191015,000000,73.3593,75.9401,73.0421,74.9688,2399412.7346101,0
+FANG.US,D,20191016,000000,74.2629,75.5241,73.6416,73.7236,1720177.6000733,0
+FANG.US,D,20191017,000000,74.0671,75.2078,73.4769,74.2629,2154922.509299,0
+FANG.US,D,20191018,000000,74.4568,74.996,72.4068,72.4332,1556103.6129751,0
+FANG.US,D,20191021,000000,72.6797,73.3781,72.194,73.1108,1457773.53948,0
+FANG.US,D,20191022,000000,73.6162,76.9388,73.1937,75.7198,1384318.4215309,0
+FANG.US,D,20191023,000000,75.5241,77.6447,74.3523,77.0178,1524109.2333008,0
+FANG.US,D,20191024,000000,77.7247,78.1144,76.0286,76.7975,1153196.9044432,0
+FANG.US,D,20191025,000000,76.7365,77.9854,76.1548,77.2823,1097723.6180671,0
+FANG.US,D,20191028,000000,77.7435,78.4889,76.0022,76.5237,1381087.5352791,0
+FANG.US,D,20191029,000000,75.8168,78.0597,75.4893,77.6889,1964461.711628,0
+FANG.US,D,20191030,000000,76.9905,77.9732,74.3061,74.5622,2029323.7983357,0
+FANG.US,D,20191031,000000,74.2252,75.799,73.2002,75.7801,1600358.5738223,0
+FANG.US,D,20191101,000000,76.471,77.2352,75.8205,76.6922,1696644.5088271,0
+FANG.US,D,20191104,000000,77.9289,80.2962,77.7709,79.8453,2462591.913122,0
+FANG.US,D,20191105,000000,80.411,81.9942,79.5978,79.7304,3292170.0337972,0
+FANG.US,D,20191106,000000,70.7191,71.3102,67.6028,68.2174,15363444.221089,0
+FANG.US,D,20191107,000000,68.7031,69.968,65.8755,66.7679,6345893.0126221,0
+FANG.US,D,20191108,000000,66.14,67.6253,65.6121,66.654,2693080.2147523,0
+FANG.US,D,20191111,000000,65.5838,68.1741,65.1283,67.8484,3649397.0467025,0
+FANG.US,D,20191112,000000,68.7566,70.2946,68.1317,68.9346,3367362.244486,0
+FANG.US,D,20191113,000000,68.3144,69.4024,67.3514,68.0479,2447289.5603809,0
+FANG.US,D,20191114,000000,68.0837,69.1041,67.2168,67.5783,1794135.2531086,0
+FANG.US,D,20191115,000000,67.8107,68.9807,67.3891,68.2898,2487881.2210648,0
+FANG.US,D,20191118,000000,67.9341,67.952,66.703,67.0832,1941541.6494406,0
+FANG.US,D,20191119,000000,66.5542,66.8187,65.4257,65.7203,1856119.1843224,0
+FANG.US,D,20191120,000000,65.7731,67.4822,64.8205,66.6954,1799138.2926876,0
+FANG.US,D,20191121,000000,66.9232,67.4295,65.6846,66.941,3422211.8773831,0
+FANG.US,D,20191122,000000,66.9325,67.8475,66.3848,66.7292,2387653.6260813,0
+FANG.US,D,20191125,000000,66.4732,68.4122,65.7457,68.3247,2913029.0913187,0
+FANG.US,D,20191126,000000,68.4931,68.7397,67.3844,68.2974,2461900.2633523,0
+FANG.US,D,20191127,000000,68.7491,69.9981,68.0865,69.5558,2123854.5790861,0
+FANG.US,D,20191129,000000,68.6419,69.4409,67.952,68.5111,1068113.3583366,0
+FANG.US,D,20191202,000000,68.7304,69.5276,67.9877,68.9891,1965582.5879831,0
+FANG.US,D,20191203,000000,68.0931,68.6005,67.5143,68.1298,2169755.2626574,0
+FANG.US,D,20191204,000000,68.4837,71.8233,68.351,71.363,2933900.7652478,0
+FANG.US,D,20191205,000000,71.5935,72.196,70.2561,70.8123,2318034.9863486,0
+FANG.US,D,20191206,000000,71.1925,73.9786,71.1587,73.7292,2293788.9964919,0
+FANG.US,D,20191209,000000,73.1795,74.7061,72.6383,74.2149,2026491.3278498,0
+FANG.US,D,20191210,000000,74.2854,74.9594,73.7452,73.9324,1930443.3798624,0
+FANG.US,D,20191211,000000,74.1179,74.7015,73.5504,74.26,3605465.0682363,0
+FANG.US,D,20191212,000000,74.3307,76.9435,74.26,76.4192,1874700.2332073,0
+FANG.US,D,20191213,000000,76.792,77.7332,75.3396,75.3745,1435986.0405101,0
+FANG.US,D,20191216,000000,75.863,77.881,75.863,77.6777,3138579.1623344,0
+FANG.US,D,20191217,000000,77.7953,78.3167,76.4795,76.7213,2149658.1089774,0
+FANG.US,D,20191218,000000,76.7383,78.1388,76.7213,77.1393,1800510.9678069,0
+FANG.US,D,20191219,000000,77.288,77.881,76.1989,77.4912,2380189.9707313,0
+FANG.US,D,20191220,000000,78.104,79.0066,77.2183,77.9713,4855206.0811009,0
+FANG.US,D,20191223,000000,78.298,79.2241,78.1295,78.8655,2235487.489398,0
+FANG.US,D,20191224,000000,79.0697,80.5408,78.8655,79.8848,841332.9794356,0
+FANG.US,D,20191226,000000,80.1494,81.5499,80.1061,80.8844,1655988.0391787,0
+FANG.US,D,20191227,000000,81.2307,81.5847,80.2556,80.4072,1515561.8870672,0
+FANG.US,D,20191230,000000,80.9371,81.612,80.4769,80.6726,2021181.2425204,0
+FANG.US,D,20191231,000000,80.4072,82.4892,80.2651,82.2586,1243478.9794649,0
+FANG.US,D,20200102,000000,82.6925,82.9674,81.0406,82.0713,2057055.6605346,0
+FANG.US,D,20200103,000000,84.1542,84.8178,82.7631,83.6319,2448227.6967046,0
+FANG.US,D,20200106,000000,84.7396,84.9599,83.2404,84.0649,2278989.1788369,0
+FANG.US,D,20200107,000000,83.8436,85.518,83.8436,85.4118,2486133.5039045,0
+FANG.US,D,20200108,000000,85.4644,85.855,82.0365,82.6755,2248032.8050383,0
+FANG.US,D,20200109,000000,82.6389,83.8342,81.5225,83.4004,1646998.7170553,0
+FANG.US,D,20200110,000000,82.9852,82.9852,81.4162,81.7277,1901646.9507368,0
+FANG.US,D,20200113,000000,81.4868,81.5932,80.0025,80.1494,2767770.952797,0
+FANG.US,D,20200114,000000,80.2294,81.2845,79.6439,80.8421,2312543.2234297,0
+FANG.US,D,20200115,000000,80.4072,81.2477,79.3436,80.8844,1736982.2458628,0
+FANG.US,D,20200116,000000,81.2402,82.1532,80.0966,80.3809,1791456.8367188,0
+FANG.US,D,20200117,000000,80.5136,81.1865,79.114,79.3154,2179191.8728807,0
+FANG.US,D,20200121,000000,79.2109,79.4406,77.5186,78.2367,2501739.7150699,0
+FANG.US,D,20200122,000000,77.8377,78.0174,75.5429,75.7293,2384388.7416841,0
+FANG.US,D,20200123,000000,75.1353,76.3392,73.5324,75.0309,2323609.6197466,0
+FANG.US,D,20200124,000000,74.4182,74.4182,72.5225,73.3819,1815788.8843811,0
+FANG.US,D,20200127,000000,71.9644,72.196,70.1309,70.3079,2639999.5478562,0
+FANG.US,D,20200128,000000,71.088,71.2293,69.7224,70.0866,3177943.7024589,0
+FANG.US,D,20200129,000000,70.8208,71.3093,68.6701,68.7143,1557298.8602731,0
+FANG.US,D,20200130,000000,67.5537,68.3341,65.8793,67.7571,4444111.1317459,0
+FANG.US,D,20200131,000000,66.8817,67.1632,65.1518,65.9067,2752010.6875354,0
+FANG.US,D,20200203,000000,65.7288,66.0036,64.2284,64.7368,2900534.7728965,0
+FANG.US,D,20200204,000000,66.0478,66.5797,64.6576,64.8609,2539410.7225784,0
+FANG.US,D,20200205,000000,66.3942,69.4061,66.1542,68.5628,3382357.5514769,0
+FANG.US,D,20200206,000000,68.8028,68.9534,67.0747,67.5275,1478770.5815701,0
+FANG.US,D,20200207,000000,66.7115,67.0408,65.3938,65.7636,1749266.2007607,0
+FANG.US,D,20200210,000000,64.9136,65.3561,63.531,63.7804,4485224.4514728,0
+FANG.US,D,20200211,000000,64.7809,65.084,63.8501,64.2332,2142823.4193166,0
+FANG.US,D,20200212,000000,64.5493,66.5072,64.5493,65.8606,2257044.4384446,0
+FANG.US,D,20200213,000000,65.7636,66.3763,65.2854,66.03,2852467.77,0
+FANG.US,D,20200214,000000,66.4357,66.6681,65.4831,66.4102,2352859.7116246,0
+FANG.US,D,20200218,000000,66.0036,66.941,65.4446,66.0478,2580393.361934,0
+FANG.US,D,20200219,000000,68.5364,70.8396,68.3868,70.2381,4921107.2361263,0
+FANG.US,D,20200220,000000,71.2198,72.274,69.3166,69.5181,2742561.3280075,0
+FANG.US,D,20200221,000000,68.4837,68.4837,66.9072,67.678,2275057.0808367,0
+FANG.US,D,20200224,000000,64.8421,64.9391,62.3235,62.9644,2847849.3344403,0
+FANG.US,D,20200225,000000,63.2129,63.4698,58.8106,59.4921,3839687.8536466,0
+FANG.US,D,20200226,000000,59.7218,59.9798,55.8872,55.9306,3801305.0099696,0
+FANG.US,D,20200227,000000,53.5305,55.3912,51.0513,52.6899,4861166.3809606,0
+FANG.US,D,20200228,000000,50.607,55.0355,50.4913,54.9226,5376222.3466369,0
+FANG.US,D,20200302,000000,55.9278,55.956,53.1295,55.3856,3684659.4981002,0
+FANG.US,D,20200303,000000,55.3488,57.2577,54.4227,55.0458,3479714.4280609,0
+FANG.US,D,20200304,000000,55.6888,55.8055,53.2556,54.4321,2752752.2720812,0
+FANG.US,D,20200305,000000,53.6114,53.7073,50.9543,51.8824,2760992.5725645,0
+FANG.US,D,20200306,000000,49.5114,49.8484,42.3364,43.2805,7719784.6279458,0
+FANG.US,D,20200309,000000,25.9007,26.2932,20.8303,23.9571,21804653.159131,0
+FANG.US,D,20200310,000000,26.7393,28.4147,23.1646,26.4532,12633108.413667,0
+FANG.US,D,20200311,000000,25.2315,25.2315,22.2929,23.3528,9114418.2992694,0
+FANG.US,D,20200312,000000,21.0873,23.6126,20.1075,22.8351,8579559.4763588,0
+FANG.US,D,20200313,000000,24.8409,25.1167,22.5932,24.2348,7528270.9502105,0
+FANG.US,D,20200316,000000,20.3484,24.3148,18.0386,20.9367,6323780.4063871,0
+FANG.US,D,20200317,000000,21.1052,21.3913,17.7544,18.0301,7108118.6824414,0
+FANG.US,D,20200318,000000,16.3802,16.8536,12.9673,13.8691,8592252.4714431,0
+FANG.US,D,20200319,000000,14.1523,17.2546,13.6082,16.6597,8501581.5426339,0
+FANG.US,D,20200320,000000,17.2367,18.5469,15.6065,16.5684,9184368.4209196,0
+FANG.US,D,20200323,000000,16.6597,19.1531,15.5887,18.1554,7552178.0210557,0
+FANG.US,D,20200324,000000,19.8307,21.9974,19.6745,21.4976,7048216.0751891,0
+FANG.US,D,20200325,000000,21.924,23.1476,19.7563,21.5419,6140116.0504633,0
+FANG.US,D,20200326,000000,21.5325,23.9043,21.364,23.1289,5787554.2205675,0
+FANG.US,D,20200327,000000,22.0869,22.1311,20.7673,21.2737,3963514.4112828,0
+FANG.US,D,20200330,000000,20.2853,21.2915,19.6085,21.026,5191828.09303,0
+FANG.US,D,20200331,000000,21.9522,24.3148,21.685,23.3528,6709528.6759292,0
+FANG.US,D,20200401,000000,22.452,22.8351,21.123,22.3447,5658430.3269064,0
+FANG.US,D,20200402,000000,23.7001,29.5715,23.5656,25.8913,11712110.342544,0
+FANG.US,D,20200403,000000,27.8264,29.3051,24.7684,28.1559,10826509.652955,0
+FANG.US,D,20200406,000000,28.7008,28.9578,26.409,28.6106,6333749.3000739,0
+FANG.US,D,20200407,000000,29.9912,33.9595,28.9483,29.4209,7341511.7006164,0
+FANG.US,D,20200408,000000,30.5278,33.5671,30.0101,33.4061,5685398.2932766,0
+FANG.US,D,20200409,000000,35.9869,36.5442,29.6167,31.0699,10001429.911889,0
+FANG.US,D,20200413,000000,32.9336,33.1472,29.163,29.483,5869280.4498191,0
+FANG.US,D,20200414,000000,29.226,30.1889,27.7192,28.2096,5733429.1731436,0
+FANG.US,D,20200415,000000,26.2762,27.1647,25.4932,26.9445,6178335.2780659,0
+FANG.US,D,20200416,000000,27.1742,27.1836,24.4748,24.983,5862481.8831878,0
+FANG.US,D,20200417,000000,25.2955,28.1464,25.1976,28.0947,6196928.0138134,0
+FANG.US,D,20200420,000000,25.847,28.9483,25.4489,27.5054,5293124.5047083,0
+FANG.US,D,20200421,000000,26.2669,28.1098,25.9825,27.9864,5410704.9655754,0
+FANG.US,D,20200422,000000,29.5885,30.8817,29.3936,30.5183,5179723.6908374,0
+FANG.US,D,20200423,000000,31.597,33.7186,31.0605,33.0671,5807051.0944934,0
+FANG.US,D,20200424,000000,33.7618,35.1972,31.3373,31.8907,6011468.1308374,0
+FANG.US,D,20200427,000000,31.035,32.7556,29.5198,32.2832,4024447.5873165,0
+FANG.US,D,20200428,000000,33.5491,34.1289,31.9048,33.8682,4805160.811121,0
+FANG.US,D,20200429,000000,35.6876,39.4393,35.3215,39.3857,5878478.0105829,0
+FANG.US,D,20200430,000000,39.3857,39.797,36.3916,38.8068,6153747.1818713,0
+FANG.US,D,20200501,000000,37.5324,38.0858,34.7191,35.9013,4292136.2346302,0
+FANG.US,D,20200504,000000,34.6184,37.9239,34.1195,37.8966,4034597.0961504,0
+FANG.US,D,20200505,000000,40.5895,40.8917,35.5013,35.9465,5892749.7945427,0
+FANG.US,D,20200506,000000,36.1432,37.234,34.672,34.689,3231161.4243784,0
+FANG.US,D,20200507,000000,35.8655,37.1305,35.4391,35.9822,2671920.6190296,0
+FANG.US,D,20200508,000000,37.042,37.8721,36.2759,37.5052,3149126.0244924,0
+FANG.US,D,20200511,000000,37.3367,37.8816,36.4725,36.562,2626160.1778079,0
+FANG.US,D,20200512,000000,37.0957,37.346,35.6876,36.4255,2974648.6049121,0
+FANG.US,D,20200513,000000,36.1074,36.1074,33.4719,33.9933,4031131.4102072,0
+FANG.US,D,20200514,000000,33.5171,35.5492,32.2126,34.3445,3037995.6492667,0
+FANG.US,D,20200515,000000,34.5251,35.7827,34.192,34.8847,3003661.7722143,0
+FANG.US,D,20200518,000000,37.5192,39.2651,37.25,39.076,3234496.4299505,0
+FANG.US,D,20200519,000000,39.3743,39.7602,37.6189,37.6379,2783427.0987384,0
+FANG.US,D,20200520,000000,38.4924,39.6031,38.3927,39.2746,2339540.9381771,0
+FANG.US,D,20200521,000000,39.2464,39.7961,37.8354,38.5799,1797605.18882,0
+FANG.US,D,20200522,000000,38.2939,38.6816,37.2246,38.6261,1971925.3669781,0
+FANG.US,D,20200526,000000,40.0211,40.8765,39.3828,40.39,2980333.7322826,0
+FANG.US,D,20200527,000000,40.8578,41.5401,38.5019,39.8497,3108685.2305786,0
+FANG.US,D,20200528,000000,40.1198,40.229,38.2298,38.6986,2205509.6247208,0
+FANG.US,D,20200529,000000,38.3127,38.9235,37.3404,38.3033,4813645.4732741,0
+FANG.US,D,20200601,000000,38.0501,39.6333,37.2246,39.3376,2338222.4476021,0
+FANG.US,D,20200602,000000,39.8064,41.1203,39.7415,41.0282,2158604.9334191,0
+FANG.US,D,20200603,000000,41.9007,43.016,41.046,42.8004,2239408.9629776,0
+FANG.US,D,20200604,000000,42.5492,43.5205,41.559,42.8908,1887370.9170088,0
+FANG.US,D,20200605,000000,46.3988,48.0479,45.5074,46.9654,4892374.5535232,0
+FANG.US,D,20200608,000000,49.7363,53.8741,48.6473,53.8109,5010078.2576672,0
+FANG.US,D,20200609,000000,51.4983,51.5172,47.9462,48.5033,4887830.4889065,0
+FANG.US,D,20200610,000000,47.1725,47.9641,45.1215,45.131,2904027.0198908,0
+FANG.US,D,20200611,000000,40.39,42.9812,39.7876,39.9033,4027965.3329198,0
+FANG.US,D,20200612,000000,42.9623,43.8358,39.9391,42.2432,2931756.7572056,0
+FANG.US,D,20200615,000000,39.4723,44.1408,38.8247,43.2861,3334165.1804195,0
+FANG.US,D,20200616,000000,46.3442,46.65,43.2184,44.9503,2393270.7571612,0
+FANG.US,D,20200617,000000,44.8062,44.842,41.8282,41.8742,2516575.6557543,0
+FANG.US,D,20200618,000000,41.766,43.1506,41.1532,41.9101,2669335.6975397,0
+FANG.US,D,20200619,000000,42.8908,43.3586,41.1015,42.0362,6039186.1812897,0
+FANG.US,D,20200622,000000,42.1435,42.2432,40.5236,41.461,2970130.0389043,0
+FANG.US,D,20200623,000000,42.4145,42.8626,41.3397,41.6577,3046135.0177559,0
+FANG.US,D,20200624,000000,40.9293,40.9293,37.5569,37.6904,4860198.4962596,0
+FANG.US,D,20200625,000000,37.5747,39.2651,36.7295,39.237,3855996.3390022,0
+FANG.US,D,20200626,000000,38.5442,38.6628,36.3869,36.9987,4112023.6224552,0
+FANG.US,D,20200629,000000,36.3417,37.6812,35.9106,37.2679,2979364.7851396,0
+FANG.US,D,20200630,000000,36.6928,37.9239,35.8373,37.6189,2926375.4882593,0
+FANG.US,D,20200701,000000,38.1047,38.5442,35.5492,35.6227,4828009.6896915,0
+FANG.US,D,20200702,000000,36.818,38.2666,36.2692,37.3856,3675024.2112148,0
+FANG.US,D,20200706,000000,38.3833,38.7956,37.1512,38.5715,2776876.0811031,0
+FANG.US,D,20200707,000000,37.7714,38.1772,36.082,36.0905,2371269.7073407,0
+FANG.US,D,20200708,000000,36.224,36.9452,35.8335,36.1874,3044050.5064681,0
+FANG.US,D,20200709,000000,36.0255,36.3784,33.6159,33.7346,3596555.4292661,0
+FANG.US,D,20200710,000000,33.6159,35.0823,33.2018,35.0203,2842755.9872877,0
+FANG.US,D,20200713,000000,35.1813,35.699,33.1933,33.3732,4353007.7890253,0
+FANG.US,D,20200714,000000,33.4183,35.4598,33.1048,35.3338,3086903.0438189,0
+FANG.US,D,20200715,000000,35.8739,36.163,34.3077,35.8918,4120224.6125829,0
+FANG.US,D,20200716,000000,35.1539,36.4584,34.336,35.5407,1836025.2179686,0
+FANG.US,D,20200717,000000,35.6132,36.2787,34.8038,35.1003,2116829.7122996,0
+FANG.US,D,20200720,000000,35.1266,36.082,34.6861,34.704,1804976.4117124,0
+FANG.US,D,20200721,000000,36.1874,38.5206,36.1262,37.8816,3836331.5992338,0
+FANG.US,D,20200722,000000,37.2058,37.6812,36.3154,37.5098,1409321.9325641,0
+FANG.US,D,20200723,000000,37.0524,37.6812,36.5309,36.9452,1397551.1371729,0
+FANG.US,D,20200724,000000,37.2246,37.6642,36.2692,36.6373,1140625.0277518,0
+FANG.US,D,20200727,000000,36.8811,36.9705,35.699,36.0255,1369516.4789919,0
+FANG.US,D,20200728,000000,35.6584,36.2335,34.8669,34.9741,1705571.14687,0
+FANG.US,D,20200729,000000,35.1172,36.721,34.7765,36.6646,1828021.8420609,0
+FANG.US,D,20200730,000000,35.4155,35.9332,34.6193,35.5407,1909719.3853773,0
+FANG.US,D,20200731,000000,35.4598,36.0443,35.1897,35.856,2646714.1815663,0
+FANG.US,D,20200803,000000,35.8645,36.5583,34.928,35.9906,2396691.8205387,0
+FANG.US,D,20200804,000000,35.7742,37.2811,35.3253,36.9452,3032844.9302436,0
+FANG.US,D,20200805,000000,37.9146,38.9179,36.9084,37.4487,2195129.5659635,0
+FANG.US,D,20200806,000000,36.9705,37.5098,36.2975,36.6373,1896841.5253776,0
+FANG.US,D,20200807,000000,36.243,37.9606,35.8918,37.7904,1761164.4891971,0
+FANG.US,D,20200810,000000,38.0152,40.3711,38.0152,40.182,3189744.2462274,0
+FANG.US,D,20200811,000000,41.1015,42.2339,39.7602,39.9862,3020617.284774,0
+FANG.US,D,20200812,000000,40.9264,41.5138,40.0087,40.4342,1876728.435067,0
+FANG.US,D,20200813,000000,40.326,40.8239,39.8093,40.4436,1662444.4994723,0
+FANG.US,D,20200814,000000,40.2788,41.559,40.0087,41.2879,1957300.8522601,0
+FANG.US,D,20200817,000000,41.1063,41.5495,40.2356,40.8963,1887931.8864074,0
+FANG.US,D,20200818,000000,40.4671,41.1241,40.2168,40.3608,1768636.6440834,0
+FANG.US,D,20200819,000000,40.326,40.6253,39.1899,39.2821,1165760.2815983,0
+FANG.US,D,20200820,000000,38.484,38.8379,36.85,36.8594,2829578.5186318,0
+FANG.US,D,20200821,000000,36.2975,36.6326,35.4363,35.5708,2846697.647266,0
+FANG.US,D,20200824,000000,35.9614,37.0957,35.5172,36.3332,1898387.3785497,0
+FANG.US,D,20200825,000000,36.769,37.4279,36.3427,37.2491,1822500.3307649,0
+FANG.US,D,20200826,000000,37.1776,37.5212,35.68,35.7355,1453689.5122678,0
+FANG.US,D,20200827,000000,36.0518,36.3963,35.5257,36.08,1863342.7277709,0
+FANG.US,D,20200828,000000,36.2515,36.8143,35.939,36.4142,1366418.3979953,0
+FANG.US,D,20200831,000000,36.4322,36.4698,35.3345,35.344,2005411.4152804,0
+FANG.US,D,20200901,000000,35.1991,35.5351,34.6372,34.9083,2392773.5342852,0
+FANG.US,D,20200902,000000,34.592,34.6908,32.8864,32.9496,4473761.7642739,0
+FANG.US,D,20200903,000000,32.9854,33.5031,32.1862,32.4507,3759581.8485102,0
+FANG.US,D,20200904,000000,32.8687,33.0579,31.7287,32.2333,3179260.0681499,0
+FANG.US,D,20200908,000000,31.4803,31.6074,28.9578,29.0218,4264901.5953073,0
+FANG.US,D,20200909,000000,29.5828,29.5828,28.6171,29.1978,4820246.4256855,0
+FANG.US,D,20200910,000000,29.2393,29.2393,27.29,27.29,3144107.0482826,0
+FANG.US,D,20200911,000000,27.3511,27.6552,26.4184,26.8711,3776182.5054276,0
+FANG.US,D,20200914,000000,27.4434,28.5597,26.9887,28.1784,3399403.3716101,0
+FANG.US,D,20200915,000000,28.2943,28.7761,27.5422,27.6693,2775715.8943925,0
+FANG.US,D,20200916,000000,28.0146,30.7358,27.7606,29.8567,3937216.8458415,0
+FANG.US,D,20200917,000000,29.0839,30.6812,28.8581,30.6548,3626781.9053812,0
+FANG.US,D,20200918,000000,30.382,30.844,29.9263,30.636,5292391.4196988,0
+FANG.US,D,20200921,000000,29.5301,29.7456,28.1456,29.1028,3142553.7580162,0
+FANG.US,D,20200922,000000,29.3663,30.029,28.0702,28.6764,2979497.5903949,0
+FANG.US,D,20200923,000000,28.6764,29.0482,27.0894,27.1261,2643335.6158704,0
+FANG.US,D,20200924,000000,27.0989,28.0608,26.1717,27.2071,2238963.7997617,0
+FANG.US,D,20200925,000000,26.8523,27.3427,26.1632,27.1261,3587719.0987968,0
+FANG.US,D,20200928,000000,27.9451,29.0529,27.8142,28.569,2845282.4744652,0
+FANG.US,D,20200929,000000,28.1861,28.4053,27.4529,28.3037,2208727.7616682,0
+FANG.US,D,20200930,000000,28.4138,28.8214,27.2071,27.3238,3235291.1365985,0
+FANG.US,D,20201001,000000,27.225,27.225,25.9365,26.3901,4763740.4456437,0
+FANG.US,D,20201002,000000,25.5553,28.0966,25.4471,27.642,4130050.0765939,0
+FANG.US,D,20201005,000000,28.1221,28.3781,27.4208,28.0053,2621638.4244741,0
+FANG.US,D,20201006,000000,28.6952,29.42,26.3355,26.4984,3974118.645311,0
+FANG.US,D,20201007,000000,26.8985,27.0989,26.2357,26.7356,3552215.4730557,0
+FANG.US,D,20201008,000000,27.081,28.2604,26.7638,28.2331,2802427.8122303,0
+FANG.US,D,20201009,000000,28.5775,28.9041,27.5977,27.8424,3051524.7862386,0
+FANG.US,D,20201012,000000,27.5253,28.5954,26.825,28.3037,2085259.2470004,0
+FANG.US,D,20201013,000000,27.9714,28.5314,27.5601,27.5884,2057314.8963929,0
+FANG.US,D,20201014,000000,27.8424,29.3843,27.6457,27.6599,2968482.191296,0
+FANG.US,D,20201015,000000,27.1346,27.786,26.4984,27.786,3064696.9426842,0
+FANG.US,D,20201016,000000,27.6899,27.7512,26.49,26.5727,3068307.1207453,0
+FANG.US,D,20201019,000000,26.9257,26.9304,25.4103,25.4376,4428737.5953878,0
+FANG.US,D,20201020,000000,25.7547,26.3808,25.0207,25.8103,3243017.2151331,0
+FANG.US,D,20201021,000000,25.591,25.8019,24.9576,25.1383,3328878.4688148,0
+FANG.US,D,20201022,000000,25.193,26.6669,25.1213,26.4626,3748285.9647121,0
+FANG.US,D,20201023,000000,26.5812,26.9078,25.9741,26.3355,3041022.5466464,0
+FANG.US,D,20201026,000000,25.8913,26.072,24.7128,24.9698,3018169.4183076,0
+FANG.US,D,20201027,000000,24.8118,24.8926,23.9918,24.103,5049788.0914556,0
+FANG.US,D,20201028,000000,23.1335,23.6503,22.2356,22.3165,6402350.1203298,0
+FANG.US,D,20201029,000000,21.7725,23.2512,21.4383,23.1693,5175269.9337943,0
+FANG.US,D,20201030,000000,23.0337,23.5787,22.5444,23.5514,3742386.2240489,0
+FANG.US,D,20201102,000000,23.9966,25.591,23.0657,25.1383,4752341.5049675,0
+FANG.US,D,20201103,000000,26.0457,26.7356,25.2663,25.5101,4705866.0402511,0
+FANG.US,D,20201104,000000,25.4376,26.154,24.4033,24.6027,4378305.5965044,0
+FANG.US,D,20201105,000000,24.7665,25.2428,23.7321,23.7688,4265873.7297764,0
+FANG.US,D,20201106,000000,23.6596,23.9043,22.2912,22.4444,5132161.3479112,0
+FANG.US,D,20201109,000000,25.624,30.4817,25.4103,29.3926,12066744.996864,0
+FANG.US,D,20201110,000000,30.6915,31.0229,28.9116,30.9542,5596855.435879,0
+FANG.US,D,20201111,000000,31.2977,31.4173,29.8059,30.1504,4765163.0555389,0
+FANG.US,D,20201112,000000,29.1866,30.5089,28.5823,29.0585,3120306.2216418,0
+FANG.US,D,20201113,000000,29.5085,31.3852,29.4915,30.8403,3341847.6988304,0
+FANG.US,D,20201116,000000,32.5364,33.3261,32.206,32.9779,4607163.049599,0
+FANG.US,D,20201117,000000,32.141,34.2899,31.8493,34.2438,3836656.7064988,0
+FANG.US,D,20201118,000000,34.6485,36.5761,34.064,34.6391,5545917.7145832,0
+FANG.US,D,20201119,000000,34.0329,36.3916,33.4634,36.1977,6706741.890451,0
+FANG.US,D,20201120,000000,36.1545,36.7135,35.4288,36.5667,3526756.1743861,0
+FANG.US,D,20201123,000000,37.3836,41.11,37.2632,40.8332,5451519.7390881,0
+FANG.US,D,20201124,000000,42.7063,43.3671,41.304,43.2654,5879012.4189303,0
+FANG.US,D,20201125,000000,42.5039,43.2748,40.5585,41.6597,4659776.2419962,0
+FANG.US,D,20201127,000000,40.9443,41.0752,39.0101,39.9438,4006704.8052031,0
+FANG.US,D,20201130,000000,39.2943,39.732,36.5112,36.6759,18072363.321814,0
+FANG.US,D,20201201,000000,38.1047,38.4831,36.2909,36.5761,4695000.4454802,0
+FANG.US,D,20201202,000000,36.337,38.8793,36.0707,37.1907,4633613.6066943,0
+FANG.US,D,20201203,000000,37.7037,39.0808,37.2632,38.4661,3824148.5763299,0
+FANG.US,D,20201204,000000,39.5588,43.4961,39.5588,43.3398,6959392.7330922,0
+FANG.US,D,20201207,000000,42.5792,43.2748,41.4309,41.8902,3753973.2169668,0
+FANG.US,D,20201208,000000,41.3105,43.1205,41.046,42.3486,3404659.2723955,0
+FANG.US,D,20201209,000000,42.9229,44.3498,42.3486,43.4396,4696896.9045266,0
+FANG.US,D,20201210,000000,43.2476,46.9739,43.2476,45.8359,5334389.7536472,0
+FANG.US,D,20201211,000000,45.9555,46.1569,44.7431,45.9922,2760082.059734,0
+FANG.US,D,20201214,000000,47.0935,47.2949,43.0555,43.0914,3918868.4717638,0
+FANG.US,D,20201215,000000,43.9176,44.6293,42.423,44.2029,3181387.0771194,0
+FANG.US,D,20201216,000000,44.4645,44.5098,43.1469,43.7332,3070907.9788658,0
+FANG.US,D,20201217,000000,44.2301,44.3026,42.7439,43.4914,2648109.1679683,0
+FANG.US,D,20201218,000000,43.1186,43.8452,41.6502,42.0739,7344142.3071141,0
+FANG.US,D,20201221,000000,38.7861,41.5223,38.548,41.32,7192822.9367387,0
+FANG.US,D,20201222,000000,41.3293,41.4309,40.1179,40.4305,3357377.4141686,0
+FANG.US,D,20201223,000000,41.1909,44.4128,40.9538,43.8725,5241201.8996388,0
+FANG.US,D,20201224,000000,43.8452,44.4598,42.7252,44.2858,1753117.5531656,0
+FANG.US,D,20201228,000000,44.6528,44.7526,43.3219,43.7172,2740810.4235212,0
+FANG.US,D,20201229,000000,43.9629,44.4128,42.3947,43.1374,2311650.7721139,0
+FANG.US,D,20201230,000000,43.0216,45.5517,42.8947,45.2204,3175290.7846783,0
+FANG.US,D,20201231,000000,44.9737,45.5422,44.2858,44.4221,2408802.5973836,0
+FANG.US,D,20210104,000000,44.9737,45.9743,43.6514,44.9183,3073495.0252399,0
+FANG.US,D,20210105,000000,45.689,51.3515,45.4877,49.2592,6568236.6335529,0
+FANG.US,D,20210106,000000,50.3613,53.041,49.4888,51.6922,4850000.1150917,0
+FANG.US,D,20210107,000000,52.7389,54.2157,51.5539,52.1233,3551793.6835647,0
+FANG.US,D,20210108,000000,52.5092,53.6011,51.0598,52.0959,2995535.1530297,0
+FANG.US,D,20210111,000000,50.1957,53.7941,49.6535,53.5089,2361547.3002079,0
+FANG.US,D,20210112,000000,54.4453,57.942,53.9775,57.7047,4591890.445235,0
+FANG.US,D,20210113,000000,57.5467,57.5928,56.18,56.4812,2706655.036732,0
+FANG.US,D,20210114,000000,57.3547,58.8061,56.4812,56.8408,3277964.1212439,0
+FANG.US,D,20210115,000000,56.051,56.1245,53.6208,54.3663,3094319.9517191,0
+FANG.US,D,20210119,000000,55.5278,56.0878,54.8858,55.0882,2094927.469589,0
+FANG.US,D,20210120,000000,55.3987,56.5753,54.9865,55.6388,2558757.7921762,0
+FANG.US,D,20210121,000000,55.1606,56.0699,52.7746,55.7865,4775335.9380979,0
+FANG.US,D,20210122,000000,53.8128,58.7316,53.0589,58.5021,4922822.0175832,0
+FANG.US,D,20210125,000000,57.2267,59.5666,54.5639,56.2892,3901666.4726504,0
+FANG.US,D,20210126,000000,57.2002,58.8408,54.4642,54.7117,3190742.9417475,0
+FANG.US,D,20210127,000000,53.0099,55.2153,51.5172,51.9388,4365478.7337227,0
+FANG.US,D,20210128,000000,53.1417,55.6746,52.3352,55.3536,3960426.9547066,0
+FANG.US,D,20210129,000000,54.8764,55.9042,51.7242,52.031,3419149.9194161,0
+FANG.US,D,20210201,000000,53.5728,53.9211,51.7224,53.2161,2108036.9419542,0
+FANG.US,D,20210202,000000,54.9771,55.5098,53.4994,53.6151,2055131.5779952,0
+FANG.US,D,20210203,000000,54.3258,59.0611,53.8222,58.3561,4591318.8514161,0
+FANG.US,D,20210204,000000,59.4009,60.4758,57.8695,59.9798,3190674.9454568,0
+FANG.US,D,20210205,000000,61.1911,61.1911,58.9614,59.1543,2084063.9997023,0
+FANG.US,D,20210208,000000,60.5482,63.8802,60.2508,63.2656,2900291.4736687,0
+FANG.US,D,20210209,000000,62.8712,63.0087,61.0528,61.4659,2625086.0489027,0
+FANG.US,D,20210210,000000,61.9902,64.1559,61.2099,63.2195,2382194.7988659,0
+FANG.US,D,20210211,000000,62.7244,63.5404,60.1718,62.201,1978045.0331442,0
+FANG.US,D,20210212,000000,61.4753,63.9724,61.1544,63.4397,2169860.4444196,0
+FANG.US,D,20210216,000000,64.7527,66.221,63.1734,63.3014,2750061.106387,0
+FANG.US,D,20210217,000000,63.4858,64.4224,61.8612,63.1827,2126027.2730634,0
+FANG.US,D,20210218,000000,62.6236,63.0179,59.3745,59.7868,2547683.958765,0
+FANG.US,D,20210219,000000,60.072,61.4471,59.8151,60.1811,2499511.7741064,0
+FANG.US,D,20210222,000000,61.834,64.9636,60.8288,62.7789,3710877.3803881,0
+FANG.US,D,20210223,000000,61.5403,65.5791,57.8695,65.1744,5906507.3565537,0
+FANG.US,D,20210224,000000,65.9462,68.4697,64.844,67.7344,3048981.2999884,0
+FANG.US,D,20210225,000000,68.4697,68.7172,63.3747,63.3841,2986010.3601167,0
+FANG.US,D,20210226,000000,63.0904,64.4129,59.9063,63.5874,2757109.3468984,0
+FANG.US,D,20210301,000000,65.1283,68.351,64.6332,67.6065,3443021.9296736,0
+FANG.US,D,20210302,000000,67.0832,68.0461,64.1466,65.1744,2824919.7102745,0
+FANG.US,D,20210303,000000,66.5223,72.0237,66.5223,68.7097,3977531.2091523,0
+FANG.US,D,20210304,000000,69.7149,76.4823,69.697,75.0055,6237964.8377131,0
+FANG.US,D,20210305,000000,77.5346,81.9179,76.2235,78.7055,7134627.6738491,0
+FANG.US,D,20210308,000000,80.2105,80.9917,75.5194,77.6909,3460785.9606279,0
+FANG.US,D,20210309,000000,76.6103,77.1741,73.7762,74.7937,3854253.9340522,0
+FANG.US,D,20210310,000000,74.838,76.3798,72.7239,74.7091,3051755.3361618,0
+FANG.US,D,20210311,000000,75.9637,79.3521,75.1523,77.5712,2551454.5655746,0
+FANG.US,D,20210312,000000,77.063,78.3459,75.3933,75.6963,2325329.7134138,0
+FANG.US,D,20210315,000000,76.167,77.912,75.3556,77.8019,2311102.5520199,0
+FANG.US,D,20210316,000000,75.6898,76.6103,73.3338,75.7707,6101767.2049316,0
+FANG.US,D,20210317,000000,74.8841,76.5755,72.9272,75.1429,2810764.7949395,0
+FANG.US,D,20210318,000000,74.1734,75.318,68.8206,69.3835,3834931.3006214,0
+FANG.US,D,20210319,000000,69.697,72.9414,68.5439,69.9736,10211505.514553,0
+FANG.US,D,20210322,000000,70.1958,70.786,68.4602,69.5126,2885424.722165,0
+FANG.US,D,20210323,000000,66.636,69.4851,65.8568,66.5777,4056402.6566351,0
+FANG.US,D,20210324,000000,68.5619,71.441,68.512,68.6635,2768357.4208046,0
+FANG.US,D,20210325,000000,66.5505,68.6353,64.1766,68.1195,3315160.2171594,0
+FANG.US,D,20210326,000000,70.7596,71.4043,67.8145,69.9558,2338156.5761955,0
+FANG.US,D,20210329,000000,68.9506,70.0018,67.0945,68.5251,2012234.4180787,0
+FANG.US,D,20210330,000000,67.8334,69.8909,67.0305,68.7474,1698298.7310876,0
+FANG.US,D,20210331,000000,68.6635,69.4042,67.5002,67.8334,2718549.0754002,0
+FANG.US,D,20210401,000000,68.4697,74.9773,68.368,74.9678,5103416.9784455,0
+FANG.US,D,20210405,000000,74.676,74.7655,69.3742,69.5963,4191055.4986865,0
+FANG.US,D,20210406,000000,70.6118,72.8642,69.4579,69.6509,2744360.0423859,0
+FANG.US,D,20210407,000000,69.2546,70.9978,69.1068,70.4358,2271229.1021568,0
+FANG.US,D,20210408,000000,69.7902,69.809,67.9152,69.4118,3527458.4485762,0
+FANG.US,D,20210409,000000,69.873,70.6476,68.3406,69.0419,1975905.2748701,0
+FANG.US,D,20210412,000000,69.7243,70.6928,67.5924,68.1938,1769797.8932361,0
+FANG.US,D,20210413,000000,68.9506,70.9394,68.3134,69.9276,2103595.9342156,0
+FANG.US,D,20210414,000000,70.9525,75.1523,70.9525,74.1566,3208359.2932576,0
+FANG.US,D,20210415,000000,73.0675,73.8092,71.9305,72.9931,1968423.5580053,0
+FANG.US,D,20210416,000000,73.4262,73.7405,71.4693,71.5719,1720785.3169217,0
+FANG.US,D,20210419,000000,71.9964,73.7574,71.1098,71.6915,1900923.4277056,0
+FANG.US,D,20210420,000000,71.3037,71.3131,67.4907,68.5534,2934622.1633949,0
+FANG.US,D,20210421,000000,67.5737,70.0018,66.7707,69.4674,1834140.4457848,0
+FANG.US,D,20210422,000000,69.7618,70.288,67.9849,69.4851,1400501.5387255,0
+FANG.US,D,20210423,000000,70.0395,70.7954,68.9958,70.2702,1243779.6505629,0
+FANG.US,D,20210426,000000,69.7336,72.2355,69.7336,71.4975,1291378.1165185,0
+FANG.US,D,20210427,000000,71.6077,73.4731,71.3507,73.2134,1411020.7773904,0
+FANG.US,D,20210428,000000,73.7951,78.0682,73.6764,77.2381,3023853.4832361,0
+FANG.US,D,20210429,000000,78.457,80.8523,77.1374,77.8471,2280356.5417458,0
+FANG.US,D,20210430,000000,76.87,78.5389,75.0968,75.4394,1861366.5855714,0
+FANG.US,D,20210503,000000,77.0545,78.041,75.6963,77.4593,2154631.4001793,0
+FANG.US,D,20210504,000000,77.3859,77.9864,72.2769,73.1032,5033229.9322199,0
+FANG.US,D,20210505,000000,73.9071,79.4725,72.6872,76.7223,5057048.8203755,0
+FANG.US,D,20210506,000000,76.9981,77.0997,73.6944,75.9185,2614113.1474857,0
+FANG.US,D,20210507,000000,74.3946,77.9779,73.9796,77.7275,2271075.0480606,0
+FANG.US,D,20210510,000000,78.8815,80.4684,75.91,76.389,2206236.3350779,0
+FANG.US,D,20210511,000000,73.5137,75.5119,71.3319,73.6577,2739044.6448461,0
+FANG.US,D,20210512,000000,74.7429,79.6486,73.0544,73.7321,4004957.0880429,0
+FANG.US,D,20210513,000000,72.3587,74.8078,69.6678,70.689,3267316.327092,0
+FANG.US,D,20210514,000000,72.0698,73.5636,71.1521,73.0082,2774537.6461671,0
+FANG.US,D,20210517,000000,72.7286,74.6959,72.1357,74.5481,2527662.23847,0
+FANG.US,D,20210518,000000,74.8248,75.317,72.9988,74.213,2224823.7586152,0
+FANG.US,D,20210519,000000,71.6548,73.3141,70.0018,72.2835,2924534.2761993,0
+FANG.US,D,20210520,000000,72.1263,72.1357,69.2047,70.994,2896345.563922,0
+FANG.US,D,20210521,000000,72.2647,73.5269,70.4103,70.7897,2898185.71354,0
+FANG.US,D,20210524,000000,71.2632,72.0793,69.8861,71.7093,2506160.5364097,0
+FANG.US,D,20210525,000000,71.8383,72.2477,69.8815,70.0208,1655284.7025464,0
+FANG.US,D,20210526,000000,70.0208,72.8699,69.7139,72.6279,2572208.3084369,0
+FANG.US,D,20210527,000000,73.2492,74.4454,72.4604,73.6012,1877377.587155,0
+FANG.US,D,20210528,000000,74.0934,74.4361,72.8632,74.2789,1467696.7481589,0
+FANG.US,D,20210601,000000,76.886,80.5597,76.4399,80.3461,4515958.7748844,0
+FANG.US,D,20210602,000000,80.9296,82.6276,78.8984,80.1878,2915537.5169815,0
+FANG.US,D,20210603,000000,79.7616,81.2091,78.4814,80.2623,2245479.7568097,0
+FANG.US,D,20210604,000000,80.9955,81.5235,77.9525,79.6128,2473389.5116023,0
+FANG.US,D,20210607,000000,80.0674,81.4962,79.5478,80.8835,1368830.1414322,0
+FANG.US,D,20210608,000000,80.874,83.6582,78.9446,83.1565,2895714.4733486,0
+FANG.US,D,20210609,000000,83.6017,85.4475,81.4962,81.8943,3009814.3740837,0
+FANG.US,D,20210610,000000,83.7787,84.1862,79.7456,80.698,1909381.5288077,0
+FANG.US,D,20210611,000000,80.8468,82.0543,80.4383,80.9578,1516526.584442,0
+FANG.US,D,20210614,000000,82.0619,83.1292,79.2043,80.1878,1645490.0493546,0
+FANG.US,D,20210615,000000,80.9211,84.5476,80.7451,84.2794,2933725.4623108,0
+FANG.US,D,20210616,000000,83.5556,85.1134,82.4422,83.8333,1802909.9619393,0
+FANG.US,D,20210617,000000,83.4446,84.6474,78.0542,80.6048,3030633.9883528,0
+FANG.US,D,20210618,000000,78.3045,80.9248,78.1096,79.9469,4610488.4931926,0
+FANG.US,D,20210621,000000,80.3648,85.6329,80.2528,84.8819,2950059.4462755,0
+FANG.US,D,20210622,000000,83.9265,85.0305,82.2294,84.7246,2180001.4537173,0
+FANG.US,D,20210623,000000,85.68,88.8529,85.1698,85.263,2502800.0322286,0
+FANG.US,D,20210624,000000,84.6681,87.6274,84.5204,87.4325,1899904.5457867,0
+FANG.US,D,20210625,000000,87.9154,89.6501,86.7887,89.3432,5275921.4431527,0
+FANG.US,D,20210628,000000,88.6214,89.0007,85.2348,85.7816,2523073.5512876,0
+FANG.US,D,20210629,000000,86.5695,88.3417,85.327,85.92,1844334.5771847,0
+FANG.US,D,20210630,000000,86.7652,88.5177,85.9078,87.0993,2275176.0743455,0
+FANG.US,D,20210701,000000,89.9833,95.111,88.2119,92.3957,6012232.0266661,0
+FANG.US,D,20210702,000000,90.6891,91.894,89.7526,90.9678,1911534.0363863,0
+FANG.US,D,20210706,000000,91.1532,91.4798,84.3904,84.5759,3585874.6994107,0
+FANG.US,D,20210707,000000,84.6531,85.9482,80.5221,81.6261,4014349.0757005,0
+FANG.US,D,20210708,000000,79.5111,82.684,79.1761,81.8115,3288087.069027,0
+FANG.US,D,20210709,000000,82.9429,84.1862,81.6355,82.9522,1977180.2053214,0
+FANG.US,D,20210712,000000,81.7005,83.8729,80.6246,83.3335,1512659.2954065,0
+FANG.US,D,20210713,000000,83.342,84.5383,81.8209,83.5274,1306437.1700319,0
+FANG.US,D,20210714,000000,84.2324,84.7689,77.9807,78.4626,2392296.497808,0
+FANG.US,D,20210715,000000,77.1365,78.4994,74.9284,75.8281,3218606.5467597,0
+FANG.US,D,20210716,000000,76.5971,76.9162,72.3682,72.692,2117765.7237392,0
+FANG.US,D,20210719,000000,68.8602,70.7625,66.189,67.8964,5075048.7134631,0
+FANG.US,D,20210720,000000,67.3994,70.7351,66.6813,69.5003,3018565.7091896,0
+FANG.US,D,20210721,000000,70.272,74.5471,70.272,73.6012,3221267.9640767,0
+FANG.US,D,20210722,000000,73.4289,73.6482,71.329,72.98,1718027.2173788,0
+FANG.US,D,20210723,000000,74.1216,74.1216,71.458,72.5809,2090336.6575225,0
+FANG.US,D,20210726,000000,72.5902,75.5401,72.4604,74.4454,2173838.2274275,0
+FANG.US,D,20210727,000000,73.2869,73.9269,72.0613,72.8699,1957428.3453053,0
+FANG.US,D,20210728,000000,73.1184,74.8342,72.3682,73.8243,2967927.5965498,0
+FANG.US,D,20210729,000000,74.7993,74.9556,72.9564,73.7866,1594552.3280588,0
+FANG.US,D,20210730,000000,73.5447,73.6671,70.7351,71.5522,2247711.9475415,0
+FANG.US,D,20210802,000000,72.0247,73.9626,70.4293,71.1982,3077010.6459592,0
+FANG.US,D,20210803,000000,70.0584,75.3801,70.0395,74.7053,4412515.1678376,0
+FANG.US,D,20210804,000000,72.9187,74.4454,70.5243,70.8933,2925270.5485348,0
+FANG.US,D,20210805,000000,71.8288,74.8248,70.7625,74.0558,2513202.4022688,0
+FANG.US,D,20210806,000000,75.2888,76.3374,73.5871,74.26,1791156.1656208,0
+FANG.US,D,20210809,000000,72.6092,73.4064,71.0505,71.6434,2318953.9987154,0
+FANG.US,D,20210810,000000,72.757,73.9815,72.3493,72.4689,2931470.9602961,0
+FANG.US,D,20210811,000000,72.0585,73.7301,70.1742,73.7207,1818393.9922698,0
+FANG.US,D,20210812,000000,73.4214,74.5133,72.1432,74.0558,1042537.1910424,0
+FANG.US,D,20210813,000000,74.1951,74.1951,70.4735,70.5751,1914767.0475222,0
+FANG.US,D,20210816,000000,69.2969,69.5304,67.3194,67.6836,2748826.5487335,0
+FANG.US,D,20210817,000000,67.1792,69.2781,66.621,67.0672,2043540.3353093,0
+FANG.US,D,20210818,000000,67.2724,68.2992,65.0332,65.1358,1751048.9785083,0
+FANG.US,D,20210819,000000,63.6054,64.5673,61.5167,63.3352,4454898.1058055,0
+FANG.US,D,20210820,000000,62.5229,63.9601,61.6927,63.6149,2471286.9387997,0
+FANG.US,D,20210823,000000,66.7039,68.3642,66.1673,67.3655,3381101.7449823,0
+FANG.US,D,20210824,000000,68.7397,69.7196,67.9162,69.232,2482021.8531992,0
+FANG.US,D,20210825,000000,69.3911,70.3144,68.4019,69.9878,1855512.529916,0
+FANG.US,D,20210826,000000,69.5304,69.5304,67.6272,68.1872,2021679.5278383,0
+FANG.US,D,20210827,000000,69.232,71.9098,69.232,71.5182,2529335.5846874,0
+FANG.US,D,20210830,000000,72.7587,72.8717,70.707,71.1728,1662523.1201834,0
+FANG.US,D,20210831,000000,70.8086,72.8247,69.8486,71.9757,1662225.6364115,0
+FANG.US,D,20210901,000000,71.9945,72.1244,68.3548,69.1953,4447305.8949683,0
+FANG.US,D,20210902,000000,70.2165,72.9639,69.9408,71.443,2596898.3990675,0
+FANG.US,D,20210903,000000,71.3037,71.7517,69.6743,70.5008,1792320.6020996,0
+FANG.US,D,20210907,000000,70.2119,71.5833,69.0174,69.9126,2322521.6790949,0
+FANG.US,D,20210908,000000,70.7615,71.7705,68.9986,69.6979,2036895.8227741,0
+FANG.US,D,20210909,000000,69.1106,72.2458,68.4019,70.594,1955002.7901218,0
+FANG.US,D,20210910,000000,72.1997,72.2092,69.9041,70.0161,1484833.9383078,0
+FANG.US,D,20210913,000000,71.0608,73.6642,71.0608,72.5912,2269271.0214721,0
+FANG.US,D,20210914,000000,73.5607,73.6031,70.0255,70.6128,2075851.3227122,0
+FANG.US,D,20210915,000000,72.4425,76.4823,72.2092,76.1171,3822166.0594782,0
+FANG.US,D,20210916,000000,75.5298,75.6145,73.6407,74.7091,2137939.3732463,0
+FANG.US,D,20210917,000000,77.4235,78.7026,76.5105,77.0884,7221037.147625,0
+FANG.US,D,20210920,000000,73.5062,75.4281,72.0407,73.813,3435555.0869975,0
+FANG.US,D,20210921,000000,74.9519,75.6051,72.9046,74.6808,2301013.6023823,0
+FANG.US,D,20210922,000000,76.3693,79.5422,76.3317,78.7299,3072305.090152,0
+FANG.US,D,20210923,000000,79.0292,82.8168,78.8147,81.9772,2716159.6432462,0
+FANG.US,D,20210924,000000,81.3861,84.7859,80.9418,82.78,2556550.0376115,0
+FANG.US,D,20210927,000000,85.4108,89.3103,85.4013,89.0872,4172467.0127072,0
+FANG.US,D,20210928,000000,90.5056,90.9066,87.137,88.6214,3675193.1394995,0
+FANG.US,D,20210929,000000,87.9954,90.4595,87.7629,89.6191,2572579.1007098,0
+FANG.US,D,20210930,000000,89.1663,91.1495,88.1639,88.3314,3206362.9646595,0
+FANG.US,D,20211001,000000,88.8915,92.3335,88.4622,92.2412,2976385.6976519,0
+FANG.US,D,20211004,000000,93.7181,97.907,92.4182,96.4573,4892211.9998906,0
+FANG.US,D,20211005,000000,97.9725,100.354,95.3463,97.1821,4444849.5289656,0
+FANG.US,D,20211006,000000,93.8874,97.587,93.4658,97.1349,3218200.6938994,0
+FANG.US,D,20211007,000000,97.2381,98.6499,95.7323,98.0853,2313978.5826294,0
+FANG.US,D,20211008,000000,99.4026,103.102,99.1303,102.547,3382851.5870267,0
+FANG.US,D,20211011,000000,104.532,106.463,102.745,103.318,3485915.9022642,0
+FANG.US,D,20211012,000000,103.197,105.446,100.994,102.632,2637606.9283761,0
+FANG.US,D,20211013,000000,100.279,102.283,97.8222,100.947,3140408.6875319,0
+FANG.US,D,20211014,000000,102.632,103.234,99.1106,101.54,2495507.4300474,0
+FANG.US,D,20211015,000000,102.782,103.385,100.749,101.032,2565972.8360882,0
+FANG.US,D,20211018,000000,103.563,107.046,101.238,101.945,3889277.3359902,0
+FANG.US,D,20211019,000000,102.415,103.902,101.162,103.517,1807486.9622593,0
+FANG.US,D,20211020,000000,101.7,104.015,101.247,103.705,1785389.2302129,0
+FANG.US,D,20211021,000000,103.046,103.44,100.542,101.634,1642957.1875248,0
+FANG.US,D,20211022,000000,102.528,103.677,101.313,102.01,2334419.9675313,0
+FANG.US,D,20211025,000000,103.808,105.332,101.671,102.086,3044959.9568566,0
+FANG.US,D,20211026,000000,103.083,104.928,102.283,104.213,2038181.3776458,0
+FANG.US,D,20211027,000000,102.171,104.148,100.194,100.382,2229454.9434795,0
+FANG.US,D,20211028,000000,99.5072,101.747,99.3177,101.709,1805900.7362895,0
+FANG.US,D,20211029,000000,101.7,101.992,98.4053,100.015,2313409.1136946,0
+FANG.US,D,20211101,000000,102.189,104.617,102.03,104.138,4278474.292403,0
+FANG.US,D,20211102,000000,102.405,108.335,100.863,106.792,4539932.7795782,0
+FANG.US,D,20211103,000000,105.785,107.525,103.112,104.325,2865223.4491648,0
+FANG.US,D,20211104,000000,106.801,108.59,103.497,105.21,2846910.1356746,0
+FANG.US,D,20211105,000000,106.755,107.677,105.023,106.17,2004313.9126502,0
+FANG.US,D,20211108,000000,107.555,109.832,107.159,107.959,2316948.1081388,0
+FANG.US,D,20211109,000000,107.77,108.844,103.723,105.879,2504910.0421254,0
+FANG.US,D,20211110,000000,105.323,105.332,99.0267,100.42,2836038.1662515,0
+FANG.US,D,20211111,000000,100.815,103.037,100.795,101.925,1759753.5661644,0
+FANG.US,D,20211112,000000,101.417,103.987,100.918,103.037,1942635.9647445,0
+FANG.US,D,20211115,000000,102.838,104.834,100.043,104.175,1822435.5218002,0
+FANG.US,D,20211116,000000,104.956,105.663,102.782,103.253,2168840.5000586,0
+FANG.US,D,20211117,000000,101.521,104.24,99.9017,100.495,2498364.3367003,0
+FANG.US,D,20211118,000000,100.74,103.394,99.2053,101.172,2032124.3955603,0
+FANG.US,D,20211119,000000,97.9908,99.1303,94.4333,95.7417,5108661.1923684,0
+FANG.US,D,20211122,000000,95.864,101.267,95.8076,98.8383,2978606.2015211,0
+FANG.US,D,20211123,000000,101.765,104.288,101.22,103.263,3019288.1697787,0
+FANG.US,D,20211124,000000,101.813,107.705,101.671,107.017,2308976.6054924,0
+FANG.US,D,20211126,000000,98.6785,101.521,96.0053,100.721,3338348.0147415,0
+FANG.US,D,20211129,000000,104.683,108.477,101.549,103.017,4523220.5662463,0
+FANG.US,D,20211130,000000,99.4499,104.288,99.2526,100.015,17031437.85535,0
+FANG.US,D,20211201,000000,102.632,102.98,96.438,96.5229,4357914.1463786,0
+FANG.US,D,20211202,000000,95.1487,100.91,93.2596,99.7321,3088575.3275941,0
+FANG.US,D,20211203,000000,101.371,102.321,97.1349,99.3276,2664741.698147,0
+FANG.US,D,20211206,000000,101.342,102.83,98.9133,101.417,2056460.6929906,0
+FANG.US,D,20211207,000000,103.243,109.522,103.037,108.316,3152240.0421196,0
+FANG.US,D,20211208,000000,108.797,109.295,105.972,106.481,2459418.3987405,0
+FANG.US,D,20211209,000000,105.323,106.293,102.914,103.394,2061111.0018116,0
+FANG.US,D,20211210,000000,104.58,105.182,100.975,104.185,2071056.5217735,0
+FANG.US,D,20211213,000000,102.98,103.93,98.9133,99.9017,2146959.5061889,0
+FANG.US,D,20211214,000000,98.0573,100.795,97.0405,97.5205,2949756.6502933,0
+FANG.US,D,20211215,000000,97.9822,97.9822,92.8022,97.2197,3938795.6347171,0
+FANG.US,D,20211216,000000,98.9419,101.455,98.1981,98.6785,2818514.2471991,0
+FANG.US,D,20211217,000000,97.1446,98.2077,94.3204,95.9863,5351050.9697611,0
+FANG.US,D,20211220,000000,91.4742,93.6992,89.043,92.885,2946245.2793421,0
+FANG.US,D,20211221,000000,95.0263,98.6874,94.5369,98.3022,2286600.5136308,0
+FANG.US,D,20211222,000000,97.2853,100.287,96.5045,99.0455,1885519.0805284,0
+FANG.US,D,20211223,000000,99.3276,100.646,98.6125,99.2704,1750154.4023084,0
+FANG.US,D,20211227,000000,99.2625,104.222,97.5677,104.148,2201435.159487,0
+FANG.US,D,20211228,000000,104.599,105.267,102.217,103.234,1503689.0972399,0
+FANG.US,D,20211229,000000,103.027,104.222,101.69,101.87,1340826.2940705,0
+FANG.US,D,20211230,000000,101.87,102.998,100.43,100.561,1313922.0742228,0
+FANG.US,D,20211231,000000,99.4312,101.502,98.8383,101.07,1380799.6134854,0
+FANG.US,D,20220103,000000,100.815,105.352,100.787,104.805,2144979.1142213,0
+FANG.US,D,20220104,000000,106.18,112.167,105.653,111.705,4807831.7904163,0
+FANG.US,D,20220105,000000,113.747,115.724,109.935,110.679,3602036.5677645,0
+FANG.US,D,20220106,000000,115.216,116.59,113.512,115.875,3567761.1250246,0
+FANG.US,D,20220107,000000,116.204,116.844,112.655,113.879,2605323.5644663,0
+FANG.US,D,20220110,000000,113.954,114.162,110.274,113.719,2515007.4912994,0
+FANG.US,D,20220111,000000,114.529,117.06,111.413,116.534,3653313.2080719,0
+FANG.US,D,20220112,000000,117.709,117.784,114.584,116.731,3708307.3330868,0
+FANG.US,D,20220113,000000,116.374,119.263,115.761,116.279,2811085.6524364,0
+FANG.US,D,20220114,000000,116.76,121.202,116.76,121.079,2072621.4989023,0
+FANG.US,D,20220118,000000,122.19,123.461,116.016,118.021,4756375.5974036,0
+FANG.US,D,20220119,000000,119.019,119.761,115.742,117.804,2239459.9601957,0
+FANG.US,D,20220120,000000,115.309,121.042,114.049,114.237,2849767.0423275,0
+FANG.US,D,20220121,000000,111.724,113.164,108.157,110.566,3427774.8239187,0
+FANG.US,D,20220124,000000,105.87,112.58,102.34,111.912,3776911.3406689,0
+FANG.US,D,20220125,000000,111.122,120.072,107.939,118.99,3602065.2536997,0
+FANG.US,D,20220126,000000,121.56,123.311,117.276,119.385,3383241.5032564,0
+FANG.US,D,20220127,000000,123.226,125.626,118.086,120.552,2854687.2114273,0
+FANG.US,D,20220128,000000,121.136,122.322,117.192,120.619,2517025.0687384,0
+FANG.US,D,20220131,000000,119.95,121.466,117.324,118.227,2584486.9511246,0
+FANG.US,D,20220201,000000,116.967,122.971,114.886,122.021,3795152.4081003,0
+FANG.US,D,20220202,000000,121.814,123.527,119.235,122.737,2348838.368493,0
+FANG.US,D,20220203,000000,121.286,122.388,118.764,121.249,1944267.8757223,0
+FANG.US,D,20220204,000000,123.357,127.16,122.604,123.753,2987394.7220985,0
+FANG.US,D,20220207,000000,122.754,124.713,120.384,121.992,2209008.2463675,0
+FANG.US,D,20220208,000000,121.023,121.456,114.397,116.542,3476600.4104337,0
+FANG.US,D,20220209,000000,116.656,121.344,116.656,120.769,1914565.1835341,0
+FANG.US,D,20220210,000000,120.035,125.654,119.536,122.219,2579022.8116989,0
+FANG.US,D,20220211,000000,123.527,127.96,121.738,127.037,3921144.2226195,0
+FANG.US,D,20220214,000000,125.645,126.981,120.807,122.266,3186872.4653859,0
+FANG.US,D,20220215,000000,118.076,120.327,115.376,119.837,2487711.230338,0
+FANG.US,D,20220216,000000,120.957,125.202,120.119,121.653,2423334.6796439,0
+FANG.US,D,20220217,000000,121.466,124.591,121.004,121.531,2062932.0274728,0
+FANG.US,D,20220218,000000,119.95,124.148,119.367,123.197,3048580.7593383,0
+FANG.US,D,20220222,000000,126.463,127.744,118.312,119.978,4505830.5148912,0
+FANG.US,D,20220223,000000,121.409,126.134,119.686,121.409,4208729.222067,0
+FANG.US,D,20220224,000000,124.751,124.797,115.414,119.846,4950948.04578,0
+FANG.US,D,20220225,000000,119.545,125.551,119.545,124.882,3381783.8327738,0
+FANG.US,D,20220228,000000,123.931,129.758,122.999,129.409,4037424.2544262,0
+FANG.US,D,20220301,000000,130.887,133.156,125.531,128.223,4035878.401254,0
+FANG.US,D,20220302,000000,131.367,131.405,126.915,128.073,3159404.0888136,0
+FANG.US,D,20220303,000000,125.979,127.946,125.154,126.238,2472422.6893433,0
+FANG.US,D,20220304,000000,126.596,131.376,126.406,129.701,3277511.5209337,0
+FANG.US,D,20220307,000000,130.934,131.989,122.708,126.538,4529356.1690429,0
+FANG.US,D,20220308,000000,128.016,132.449,121.752,126.538,4416233.7149872,0
+FANG.US,D,20220309,000000,125.042,125.042,118.492,122.407,4640101.9402493,0
+FANG.US,D,20220310,000000,123.263,126.694,121.75,126.191,3208234.9875387,0
+FANG.US,D,20220311,000000,124.317,126.181,121.645,122.049,2501739.7150699,0
+FANG.US,D,20220314,000000,120.354,121.107,115.442,118.774,3096967.5572895,0
+FANG.US,D,20220315,000000,113.699,118.689,112.414,117.239,3536561.4519982,0
+FANG.US,D,20220316,000000,117.296,119.292,116.082,118.246,3409713.3091927,0
+FANG.US,D,20220317,000000,121.211,126.906,121.154,126.012,3640881.5737302,0
+FANG.US,D,20220318,000000,125.814,127.499,123.348,123.724,5114441.9395228,0
+FANG.US,D,20220321,000000,127.066,132.233,126.379,131.659,4466068.6214426,0
+FANG.US,D,20220322,000000,131.141,131.461,127.838,129.278,3078984.6632745,0
+FANG.US,D,20220323,000000,131.979,134.454,130.124,134.257,2920440.6870087,0
+FANG.US,D,20220324,000000,134.125,136.291,133.081,134.774,2169565.0855317,0
+FANG.US,D,20220325,000000,133.579,139.292,133.579,137.899,2315357.6324009,0
+FANG.US,D,20220328,000000,133.683,134.144,131.029,132.431,2070265.0024516,0
+FANG.US,D,20220329,000000,127.846,130.963,125.466,130.576,2404992.6802185,0
+FANG.US,D,20220330,000000,133.108,134.078,130.078,130.972,1660965.5801488,0
+FANG.US,D,20220331,000000,129.551,132.911,129.023,129.023,2005751.396734,0
+FANG.US,D,20220401,000000,129.118,132.252,128.402,130.304,1939110.7820469,0
+FANG.US,D,20220404,000000,131.772,132.647,129.419,131.386,1492523.893813,0
+FANG.US,D,20220405,000000,130.944,134.586,127.227,127.518,1963319.5864322,0
+FANG.US,D,20220406,000000,129.249,130.247,125.635,127.121,1753931.3837702,0
+FANG.US,D,20220407,000000,129.24,130.049,125.117,128.901,1994554.3200458,0
+FANG.US,D,20220408,000000,128.364,134.021,128.364,133.645,2398201.5506814,0
+FANG.US,D,20220411,000000,130.774,130.991,125.691,127.169,2540621.9065071,0
+FANG.US,D,20220412,000000,129.202,133.739,129.202,131,1763396.6799288,0
+FANG.US,D,20220413,000000,132.996,134.389,130.525,132.091,1727513.7623782,0
+FANG.US,D,20220414,000000,130.84,132.638,129.556,130.304,1688412.7078803,0
+FANG.US,D,20220418,000000,131.376,132.76,129.344,131.772,1823686.0160845,0
+FANG.US,D,20220419,000000,130.783,132.318,128.968,129.813,2072557.7523799,0
+FANG.US,D,20220420,000000,130.868,133.806,129.372,133.56,2000115.1416974,0
+FANG.US,D,20220421,000000,135.181,137.391,128.656,129.278,2578909.1304003,0
+FANG.US,D,20220422,000000,128.731,129.391,121.954,122.453,2367103.8720913,0
+FANG.US,D,20220425,000000,117.889,119.423,112.722,118.425,3082227.2363889,0
+FANG.US,D,20220426,000000,118.021,121.935,117.409,118.021,1686349.4454334,0
+FANG.US,D,20220427,000000,119.056,120.544,114.456,119.197,1646729.9192185,0
+FANG.US,D,20220428,000000,120.402,123.809,115.997,121.862,2015370.7469888,0
+FANG.US,D,20220429,000000,122.219,124.289,117.945,118.811,1857954.0217302,0
+FANG.US,D,20220502,000000,116.712,120.134,115.347,120.007,2441490.7517117,0
+FANG.US,D,20220503,000000,126.002,128.751,120.802,128.111,3777103.6426786,0
+FANG.US,D,20220504,000000,132.006,134.464,128.524,134.115,2743142.4838049,0
+FANG.US,D,20220505,000000,135.16,136.421,127.518,130.445,3032275.4613087,0
+FANG.US,D,20220506,000000,133.165,135.16,129.514,134.53,2902799.8993315,0
+FANG.US,D,20220509,000000,130.454,131.283,120.392,121.879,3521623.5168777,0
+FANG.US,D,20220510,000000,124.826,127.762,117.654,122.209,3341245.294192,0
+FANG.US,D,20220511,000000,124.416,128.32,120.483,120.744,2807066.602544,0
+FANG.US,D,20220512,000000,119.038,123.067,117.428,122.45,3488849.7396809,0
+FANG.US,D,20220513,000000,125.168,130.874,125.072,128.609,2885908.1850449,0
+FANG.US,D,20220516,000000,128.281,130.243,126.383,126.556,4107612.9375358,0
+FANG.US,D,20220517,000000,129.023,129.023,124.792,126.7,3105566.5421336,0
+FANG.US,D,20220518,000000,127.328,127.472,121.833,123.722,3407961.1996672,0
+FANG.US,D,20220519,000000,120.305,127.356,120.185,125.13,3052851.9393825,0
+FANG.US,D,20220520,000000,126.026,129.091,122.605,125.573,3174841.4772823,0
+FANG.US,D,20220523,000000,126.749,131.298,125.13,131.193,3432029.8095712,0
+FANG.US,D,20220524,000000,130.19,131.684,127.019,130.874,2638235.663353,0
+FANG.US,D,20220525,000000,132.879,137.486,132.256,136.629,3531575.4387657,0
+FANG.US,D,20220526,000000,138.585,142.585,138.122,141.139,3453945.6385127,0
+FANG.US,D,20220527,000000,140.745,147.539,140.205,147.145,3120357.962945,0
+FANG.US,D,20220531,000000,151.337,153.921,145.169,146.527,5456112.8575259,0
+FANG.US,D,20220601,000000,148.436,150.742,145.438,147.366,3314354.133475,0
+FANG.US,D,20220602,000000,145.882,150.075,143.858,148.339,2163656.9157507,0
+FANG.US,D,20220603,000000,148.109,150.093,147.521,149.072,1854694.9794254,0
+FANG.US,D,20220606,000000,150.133,151.192,147.716,150.18,1620395.6368215,0
+FANG.US,D,20220607,000000,149.139,155.241,148.86,154.604,2685161.1009132,0
+FANG.US,D,20220608,000000,155.703,156.379,153.084,154.518,2211391.5914559,0
+FANG.US,D,20220609,000000,153.901,155.41,151.974,152.127,2087831.3015671,0
+FANG.US,D,20220610,000000,149.602,152.33,147.366,149.872,2152590.0653759,0
+FANG.US,D,20220613,000000,144.089,145.024,137.014,142.46,3705661.2384751,0
+FANG.US,D,20220614,000000,146.296,148.705,141.911,144.224,3038381.1013747,0
+FANG.US,D,20220615,000000,143.529,145.545,138.913,141.458,3378433.344739,0
+FANG.US,D,20220616,000000,136.551,138.479,127.809,128.85,5070656.1293201,0
+FANG.US,D,20220617,000000,127.336,128.435,115.24,117.871,9737745.1957439,0
+FANG.US,D,20220621,000000,122.653,128.58,122.411,127.5,5035719.8661231,0
+FANG.US,D,20220622,000000,119.038,124.348,117.891,121.544,5078437.2653294,0
+FANG.US,D,20220623,000000,122.411,123.698,113.129,114.932,4821541.5037544,0
+FANG.US,D,20220624,000000,117.158,121.264,113.784,115.375,8502392.3306926,0
+FANG.US,D,20220627,000000,116.628,121.36,115.501,119.896,3404044.6945425,0
+FANG.US,D,20220628,000000,124.093,126.681,121.255,125.11,3558205.5986439,0
+FANG.US,D,20220629,000000,126.441,127.829,117.669,117.891,3550893.4057648,0
+FANG.US,D,20220630,000000,114.922,119.501,114.286,116.772,2983166.1602526,0
+FANG.US,D,20220701,000000,117.438,118.604,111.944,116.831,2481991.4897705,0
+FANG.US,D,20220705,000000,113.014,113.881,107.018,110.016,5008169.457226,0
+FANG.US,D,20220706,000000,108.272,110.758,102.411,106.295,4872906.3387791,0
+FANG.US,D,20220707,000000,110.006,113.64,110.006,112.098,3855450.1816241,0
+FANG.US,D,20220708,000000,114.006,114.315,109.53,112.127,2415386.0030155,0
+FANG.US,D,20220711,000000,110.334,111.808,107.654,110.257,1865367.5855757,0
+FANG.US,D,20220712,000000,106.353,108.242,104.002,106.421,2748530.6725731,0
+FANG.US,D,20220713,000000,104.898,109.535,104.898,106.594,1942689.2528427,0
+FANG.US,D,20220714,000000,102.171,104.002,99.9629,102.854,3138722.4814118,0
+FANG.US,D,20220715,000000,105.1,105.824,103.225,105.197,2014104.5191364,0
+FANG.US,D,20220718,000000,108.705,110.294,107.78,108.454,2083100.3708735,0
+FANG.US,D,20220719,000000,108.541,112.83,107.818,112.329,1714708.1926785,0
+FANG.US,D,20220720,000000,110.903,115.115,109.742,114.479,1717984.5696808,0
+FANG.US,D,20220721,000000,110.923,112.387,108.561,111.78,1444719.3729117,0
+FANG.US,D,20220722,000000,112.416,113.255,108.58,109.331,1774559.6533773,0
+FANG.US,D,20220725,000000,112.681,116.734,110.208,115.655,2989342.3072744,0
+FANG.US,D,20220726,000000,117.784,118.546,112.002,114.006,1993720.0177615,0
+FANG.US,D,20220727,000000,114.527,119.433,114.277,118.835,2115214.6754111,0
+FANG.US,D,20220728,000000,120.176,121.043,117.563,119.144,1945008.0313736,0
+FANG.US,D,20220729,000000,121.91,124.021,120.117,123.395,2571224.5200407,0
+FANG.US,D,20220801,000000,121.274,122.701,118.074,121.37,2904757.2089139,0
+FANG.US,D,20220802,000000,120.146,124.306,118.932,122.932,3643659.0717832,0
+FANG.US,D,20220803,000000,124.734,124.918,116.339,116.994,2693953.7846037,0
+FANG.US,D,20220804,000000,115.491,116.687,111.808,112.242,3322705.886125,0
+FANG.US,D,20220805,000000,110.739,118.566,110.223,116.984,2572565.9878887,0
+FANG.US,D,20220808,000000,117.014,120.146,116.435,118.691,2553854.9494982,0
+FANG.US,D,20220809,000000,120.941,123.019,119.064,120.041,2819863.9775673,0
+FANG.US,D,20220810,000000,119.867,122.643,117.052,121.486,2667769.7431899,0
+FANG.US,D,20220811,000000,124.166,129.563,124.031,127.983,2790802.9907997,0
+FANG.US,D,20220812,000000,126.865,128.631,125.429,128.32,2611542.2169018,0
+FANG.US,D,20220815,000000,123.506,126.85,120.576,126.199,3001319.3621593,0
+FANG.US,D,20220816,000000,127.087,128.014,122.174,123.891,2189398.666336,0
+FANG.US,D,20220817,000000,123.989,126.608,122.914,124.068,1931706.9679063,0
+FANG.US,D,20220818,000000,125.509,129.292,125.282,128.31,2366702.6789,0
+FANG.US,D,20220819,000000,126.909,129.81,126.505,128.626,1811609.9953984,0
+FANG.US,D,20220822,000000,127.255,129.81,123.565,129.405,1911790.4879037,0
+FANG.US,D,20220823,000000,132.651,137.218,132.286,133.292,3323129.6169406,0
+FANG.US,D,20220824,000000,132.976,136.153,132.591,134.801,3603114.9596017,0
+FANG.US,D,20220825,000000,136.093,136.271,132.364,134.436,2797712.4582313,0
+FANG.US,D,20220826,000000,133.746,135.748,131.625,132.118,2622499.7419591,0
+FANG.US,D,20220829,000000,132.157,139.852,130.974,137.376,3634631.3928119,0
+FANG.US,D,20220830,000000,133.923,134.293,129.671,132.256,2543751.2350096,0
+FANG.US,D,20220831,000000,128.606,134.027,127.56,131.477,2815562.9848443,0
+FANG.US,D,20220901,000000,128.734,129.494,126.071,128.537,2337983.0883797,0
+FANG.US,D,20220902,000000,132.917,134.14,130.451,132.059,1780838.6435138,0
+FANG.US,D,20220906,000000,134.446,135.127,130.816,132.197,2821506.4022747,0
+FANG.US,D,20220907,000000,128.103,130.855,127.314,129.79,2257552.8264383,0
+FANG.US,D,20220908,000000,129.898,130.796,128.211,130.401,1676409.6668791,0
+FANG.US,D,20220909,000000,133.617,134.623,132.187,133.193,1757005.164543,0
+FANG.US,D,20220912,000000,135.955,137.8,134.466,135.511,2089683.4695155,0
+FANG.US,D,20220913,000000,134.002,138.392,132.345,132.887,1966177.3698,0
+FANG.US,D,20220914,000000,135.107,139.22,134.806,138.273,2178789.1137474,0
+FANG.US,D,20220915,000000,134.535,136.291,132.483,132.808,1990219.6742852,0
+FANG.US,D,20220916,000000,130.766,131.393,127.009,130.826,5571734.3714604,0
+FANG.US,D,20220919,000000,125.005,130.757,124.796,129.158,2014712.068714,0
+FANG.US,D,20220920,000000,128.133,129.997,125.726,129.02,2387896.4411748,0
+FANG.US,D,20220921,000000,131.871,132.532,126.998,127.057,1995989.7462644,0
+FANG.US,D,20220922,000000,129.997,130.707,124.779,124.828,1591168.3083788,0
+FANG.US,D,20220923,000000,119.402,119.491,112.122,113.641,3605349.1898621,0
+FANG.US,D,20220926,000000,112.615,114.233,109.469,109.705,2584516.8138166,0
+FANG.US,D,20220927,000000,112.181,113.987,110.222,111.954,3259036.4034912,0
+FANG.US,D,20220928,000000,112.694,118.662,112.25,117.784,2552484.3991172,0
+FANG.US,D,20220929,000000,116.877,119.6,114.381,119.274,1749370.868676,0
+FANG.US,D,20220930,000000,117.646,120.034,116.389,118.83,2031656.3331433,0
+FANG.US,D,20221003,000000,124.69,129.228,123.92,127.768,2551524.4099808,0
+FANG.US,D,20221004,000000,131.684,134.979,129.435,134.456,2486451.9467893,0
+FANG.US,D,20221005,000000,132.897,138.56,132.887,137.484,3369503.0731526,0
+FANG.US,D,20221006,000000,136.281,141.223,136.141,140.404,2455669.4440277,0
+FANG.US,D,20221007,000000,140.572,142.131,138.382,140.503,2109561.4283067,0
+FANG.US,D,20221010,000000,139.142,142.263,136.162,138.412,1755040.5827623,0
+FANG.US,D,20221011,000000,134.564,140,134.189,137.484,2641234.2290018,0
+FANG.US,D,20221012,000000,137.228,140.71,135.186,139.26,3010630.3444376,0
+FANG.US,D,20221013,000000,137.09,145.504,136.685,143.314,2673506.8944144,0
+FANG.US,D,20221014,000000,142.367,144.676,137.208,137.474,3262998.0059674,0
+FANG.US,D,20221017,000000,140.365,142.598,137.149,137.573,1951682.243442,0
+FANG.US,D,20221018,000000,139.526,140.838,136.705,139.931,1668147.8807529,0
+FANG.US,D,20221019,000000,139.497,145.134,139.497,144.054,2107305.9100085,0
+FANG.US,D,20221020,000000,145.909,146.944,143.6,144.607,1767186.9289419,0
+FANG.US,D,20221021,000000,145.129,150.358,144.571,150.259,2520618.2338563,0
+FANG.US,D,20221024,000000,149.253,153.702,148.73,151.186,2054420.3416401,0
+FANG.US,D,20221025,000000,150.802,152.715,149.687,151.285,1734591.901813,0
+FANG.US,D,20221026,000000,152.123,155.369,151.433,153.278,1715000.824675,0
+FANG.US,D,20221027,000000,156.385,156.484,150.94,151.275,2454337.4210866,0
+FANG.US,D,20221028,000000,153.692,154.511,147.763,151.739,2032935.6428477,0
+FANG.US,D,20221031,000000,149.766,156.73,149.569,154.984,2081443.9851433,0
+FANG.US,D,20221101,000000,157.835,158.683,155.393,156.484,1798069.7895963,0
+FANG.US,D,20221102,000000,155.566,156.424,151.541,152.735,2017531.2131578,0
+FANG.US,D,20221103,000000,152.104,158.575,151.522,156.385,2257214.2452646,0
+FANG.US,D,20221104,000000,160.291,160.587,155.507,159.187,2939877.0162828,0
+FANG.US,D,20221107,000000,160.499,163.428,159.404,161.278,3471419.0476024,0
+FANG.US,D,20221108,000000,160.656,164.124,158.822,161.337,2689896.6561429,0
+FANG.US,D,20221109,000000,159.315,160.341,154.58,155.418,2854064.9356244,0
+FANG.US,D,20221110,000000,157.411,158.299,154.747,158.111,2146602.6142024,0
+FANG.US,D,20221111,000000,161.781,164.227,160.928,162.126,2728156.3287778,0
+FANG.US,D,20221114,000000,161.071,164.336,160.804,161.357,1890614.9725185,0
+FANG.US,D,20221115,000000,161.968,166.664,160.373,164.77,3359259.4720722,0
+FANG.US,D,20221116,000000,163.29,164.14,158.63,158.98,3438641,0
+FANG.US,D,20221117,000000,156.44,161.91,155.51,161.78,2037962,0
+FANG.US,D,20221118,000000,156.48,156.86,152.15,156.22,3815353,0
+FANG.US,D,20221121,000000,151.91,152.18,142.14,149.99,4481922,0
+FANG.US,D,20221122,000000,152.4,153.79,149.797,151.44,2863343,0
+FANG.US,D,20221123,000000,148.75,150.5799,146.9,149.99,2309848,0
+FANG.US,D,20221125,000000,151.3,151.8899,149.08,149.32,984081,0
+FANG.US,D,20221128,000000,143.62,146.15,142.75,143.73,3470411,0
+FANG.US,D,20221129,000000,146.56,148.26,145.18,146.74,2099178,0
+FANG.US,D,20221130,000000,148.94,149.46,144.5401,148.02,2796562,0
+FANG.US,D,20221201,000000,149.2,149.81,144.3,144.7,2171640,0
+FANG.US,D,20221202,000000,144.42,146.4056,142.7,145.46,2403016,0
+FANG.US,D,20221205,000000,148.22,149.9,140.5675,142,2496424,0
+FANG.US,D,20221206,000000,140.36,143.6026,137.52,138.21,2009532,0
+FANG.US,D,20221207,000000,138.79,140.711,136.47,136.56,1795237,0
+FANG.US,D,20221208,000000,140.33,141.265,132.47,132.88,3625363,0
+FANG.US,D,20221209,000000,132.6,135.165,129.49,129.6,2872096,0
+FANG.US,D,20221212,000000,130.7,134.49,129.7,134.21,3968246,0
+FANG.US,D,20221213,000000,136.19,138.61,134.905,136.32,4811332,0
+FANG.US,D,20221214,000000,137.5,139.94,135.88,136.84,4133257,0
+FANG.US,D,20221215,000000,135,138.0809,134.31,137.38,3000788,0
+FANG.US,D,20221216,000000,134.36,136.74,132.81,134.32,12724130,0
+FANG.US,D,20221219,000000,134.67,136.33,132.6,133.58,1879355,0
+FANG.US,D,20221220,000000,133.2,136.19,132.75,134.94,1668379,0
+FANG.US,D,20221221,000000,137.85,138.12,135.5,137,2396465,0
+FANG.US,D,20221222,000000,137.4,137.52,129.67,132.88,2354474,0
+FANG.US,D,20221223,000000,135.1,137.1,134.01,137.03,1759727,0
+FANG.US,D,20221227,000000,137.65,138.19,136.42,137.58,1560299,0
+FANG.US,D,20221228,000000,137.33,137.47,133.91,134.47,1719928,0
+FANG.US,D,20221229,000000,132.97,137.18,132.51,136.28,1406427,0
+FANG.US,D,20221230,000000,135.56,137.26,135,136.78,1486970,0
+FANG.US,D,20230103,000000,134.97,136.32,129.61,131.38,2406481,0
+FANG.US,D,20230104,000000,129.11,133.19,128.08,130.62,1724391,0
+FANG.US,D,20230105,000000,131.08,135.24,130.26,134.04,2407565,0
+FANG.US,D,20230106,000000,136.5,139.38,135.7,138.14,2473716,0
+FANG.US,D,20230109,000000,140.84,143.36,140.27,141.49,2453374,0
+FANG.US,D,20230110,000000,142.52,143.12,139.77,141.95,1756322,0
+FANG.US,D,20230111,000000,144.2,144.57,140.24,142.24,2199648,0
+FANG.US,D,20230112,000000,142.55,146.73,142.55,145.33,1959906,0
+FANG.US,D,20230113,000000,145.54,146,143.87,145.24,1526595,0
+FANG.US,D,20230117,000000,146.17,147.28,145.37,145.73,1883695,0
+FANG.US,D,20230118,000000,146.44,149.64,143.91,144.1,2183511,0
+FANG.US,D,20230119,000000,143.23,146.901,141.77,146.43,1808147,0
+FANG.US,D,20230120,000000,146.65,147.8876,145.19,147.55,1534807,0
+FANG.US,D,20230123,000000,149,150.21,148.31,149.35,1467230,0
+FANG.US,D,20230124,000000,149.95,150.5,146.51,147.24,1213302,0
+FANG.US,D,20230125,000000,147.45,147.46,143.3,147.08,1646159,0
+FANG.US,D,20230126,000000,149.3,149.99,146.555,149.89,2409381,0
+FANG.US,D,20230127,000000,150,152.79,149.56,150.96,1632655,0
+FANG.US,D,20230130,000000,148.69,149,145.21,145.34,2423379,0
+FANG.US,D,20230131,000000,145.06,147.605,143.87,146.12,1632716,0
+FANG.US,D,20230201,000000,145,145.63,140.92,143.35,2554219,0
+FANG.US,D,20230202,000000,142.97,142.97,137.03,137.57,2727136,0
+FANG.US,D,20230203,000000,138.4,141.3399,137.66,138.4,1553312,0
+FANG.US,D,20230206,000000,138.09,140,135.05,137.12,1748341,0
+FANG.US,D,20230207,000000,138.22,143.695,136.5,143.56,2406552,0
+FANG.US,D,20230208,000000,144.88,145.26,142.53,144.29,2029381,0
+FANG.US,D,20230209,000000,144.24,144.65,141.23,141.47,1997482,0
+FANG.US,D,20230210,000000,144.03,149.37,143.58,149.29,2817368,0
+FANG.US,D,20230213,000000,147.92,150.39,147.21,148.23,2778057,0
+FANG.US,D,20230214,000000,146.33,150.73,146,149.87,1617554,0
+FANG.US,D,20230215,000000,147.55,147.69,143.86,145.64,3966424,0
+FANG.US,D,20230216,000000,144.81,145.92,141.7,141.76,2541744,0
+FANG.US,D,20230217,000000,139.28,139.28,133.3,134.68,4160472,0
+FANG.US,D,20230221,000000,135.31,135.9,133.375,134.21,2601759,0
+FANG.US,D,20230222,000000,136.8,142.44,135.05,137.29,3629626,0
+FANG.US,D,20230223,000000,138.8,142.46,137.685,141.6,2938101,0
+FANG.US,D,20230224,000000,140.18,143.78,139.2426,142.38,2199421,0
+FANG.US,D,20230227,000000,143.16,145.27,141.83,144.36,2281044,0
+FANG.US,D,20230228,000000,146.41,146.59,140.52,140.58,2517116,0
+FANG.US,D,20230301,000000,140.29,145.15,139.225,144.62,3477496,0
+FANG.US,D,20230302,000000,141,144.5888,139.6,144.16,2394934,0
+FANG.US,D,20230303,000000,142,146.88,141.26,146.76,3427466,0
+FANG.US,D,20230306,000000,145,145.4277,143.2,143.55,2250079,0
+FANG.US,D,20230307,000000,142.47,143.48,139.43,142.74,2709868,0
+FANG.US,D,20230308,000000,141.3,145.54,140.39,142.49,2536182,0
+FANG.US,D,20230309,000000,143.06,145.46,139.59,139.94,1704936,0
+FANG.US,D,20230310,000000,139.6,141.68,135.29,135.91,2090976,0
+FANG.US,D,20230313,000000,131.31,134.68,127.5542,131.54,2957432,0
+FANG.US,D,20230314,000000,131.31,136.535,130.38,132.64,2618644,0
+FANG.US,D,20230315,000000,127.25,127.25,121.1,122.74,5858574,0
+FANG.US,D,20230316,000000,120.02,125.76,119.01,125.53,3927710,0
+FANG.US,D,20230317,000000,125.11,125.995,121.72,123.12,6217687,0
+FANG.US,D,20230320,000000,123.06,126.88,123.06,125.61,2594405,0
+FANG.US,D,20230321,000000,128.5,131.1,128.36,130.62,3064299,0
+FANG.US,D,20230322,000000,130.97,131.825,127.8,127.96,1719172,0
+FANG.US,D,20230323,000000,128.58,130.69,125.34,126.63,1878115,0
+FANG.US,D,20230324,000000,123.51,126.5,121.84,125.42,2350315,0
+FANG.US,D,20230327,000000,126.49,129.34,125.41,128.56,1742841,0
+FANG.US,D,20230328,000000,128.02,131.2699,127.47,130.71,1117326,0
+FANG.US,D,20230329,000000,132.43,133.1099,131.32,132.79,1343403,0
+FANG.US,D,20230330,000000,134.37,134.38,132.4,133.3,1753082,0
+FANG.US,D,20230331,000000,133.54,135.5995,133.45,135.17,1945979,0
+FANG.US,D,20230403,000000,143.09,145.8,141.48,144.43,4018296,0
+FANG.US,D,20230404,000000,145.69,145.86,139.23,141.65,2252058,0
+FANG.US,D,20230405,000000,142.33,143.77,140.61,142.98,1985118,0
+FANG.US,D,20230406,000000,142.23,142.44,140.3,140.55,1683602,0
+FANG.US,D,20230410,000000,142.25,146.115,142.25,143.19,2581158,0
+FANG.US,D,20230411,000000,143.72,146.38,143.68,145.17,2228128,0
+FANG.US,D,20230412,000000,147,147.08,144.31,145.01,1486215,0
+FANG.US,D,20230413,000000,144.71,146.9,144.5,145.74,1663626,0
+FANG.US,D,20230414,000000,146.22,148.49,145.06,146.74,1531312,0
+FANG.US,D,20230417,000000,146.74,147.35,144.42,144.6,1255466,0
+FANG.US,D,20230418,000000,143.98,145.33,142.77,144.68,1365301,0
+FANG.US,D,20230419,000000,142.72,143.71,141.82,143.67,1250760,0
+FANG.US,D,20230420,000000,142,142.65,139.7,141.94,1555014,0
+FANG.US,D,20230421,000000,141.9,142.215,139.91,141.09,1342430,0
+FANG.US,D,20230424,000000,140.63,144.01,140.26,143.49,1934284,0
+FANG.US,D,20230425,000000,141.81,142.21,138.785,139.33,1444277,0
+FANG.US,D,20230426,000000,138.01,139.4,135.8,136.93,1606977,0
+FANG.US,D,20230427,000000,136.9,138.49,135.48,138.06,1543282,0
+FANG.US,D,20230428,000000,137.93,142.94,137.25,142.2,1671048,0
+FANG.US,D,20230501,000000,139.95,142.3399,139.4105,141.93,2382519,0
+FANG.US,D,20230502,000000,139.38,139.38,131.56,135.05,5074496,0
+FANG.US,D,20230503,000000,131.63,132.96,128.27,128.78,3241756,0
+FANG.US,D,20230504,000000,129.22,131.14,125.93,125.99,3582303,0
+FANG.US,D,20230505,000000,130.31,133.73,129.1,132.8,2272154,0
+FANG.US,D,20230508,000000,135.93,136.62,132.23,132.59,1589821,0
+FANG.US,D,20230509,000000,131.06,134.68,130.56,132.91,1420224,0
+FANG.US,D,20230510,000000,133.42,133.73,130.05,130.49,1541201,0
+FANG.US,D,20230511,000000,127.65,129.43,126.6213,127.66,2231160,0
+FANG.US,D,20230512,000000,128.91,129.4764,127.17,128,1705258,0
+FANG.US,D,20230515,000000,128.71,129.55,127.555,128.96,1650856,0
+FANG.US,D,20230516,000000,128.32,128.755,124.825,124.86,1591846,0
+FANG.US,D,20230517,000000,126.21,128.57,124.885,127.58,1472038,0
+FANG.US,D,20230518,000000,126.72,128.82,125.68,128.74,1211637,0
+FANG.US,D,20230519,000000,130.51,131.8,129.56,130.22,1486265,0
+FANG.US,D,20230522,000000,130.46,133.6499,130.22,132.45,1668989,0
+FANG.US,D,20230523,000000,133.88,134.5899,132.1901,132.93,1202471,0
+FANG.US,D,20230524,000000,134.3,135.105,132.09,134.38,1611213,0
+FANG.US,D,20230525,000000,130.4,131.62,129.45,131,1483851,0
+FANG.US,D,20230526,000000,131.93,132.11,129.8,130.99,1425306,0
+FANG.US,D,20230530,000000,129.15,129.7,127.78,129.49,1580839,0
+FANG.US,D,20230531,000000,127.05,128.32,126.01,127.15,2308853,0
+FANG.US,D,20230601,000000,127.5,130.45,126.19,128.1,1380901,0
+FANG.US,D,20230602,000000,130.46,132.1588,129.15,131.35,2126266,0
+FANG.US,D,20230605,000000,134.4,134.75,130.2744,130.32,1651226,0
+FANG.US,D,20230606,000000,128,131.5899,128,130.96,1162698,0
+FANG.US,D,20230607,000000,131.83,135.36,131.77,134.18,1910982,0
+FANG.US,D,20230608,000000,134.18,134.64,131.34,133.34,1309263,0
+FANG.US,D,20230609,000000,132.85,134.12,131.5601,132.28,1099680,0
+FANG.US,D,20230612,000000,129.42,132,128.55,129.74,1697815,0
+FANG.US,D,20230613,000000,131.47,133.785,129.8,130.06,1650515,0
+FANG.US,D,20230614,000000,131.93,132.16,125.475,126.78,2260258,0
+FANG.US,D,20230615,000000,127.54,129.58,126.27,126.66,2961530,0
+FANG.US,D,20230616,000000,127.01,129.09,126.01,128.74,4053983,0
+FANG.US,D,20230620,000000,127.64,127.9,125.26,126.97,2093112,0
+FANG.US,D,20230621,000000,127.05,129.08,126.57,127.67,1710025,0
+FANG.US,D,20230622,000000,126.39,126.58,124.51,125.85,1326288,0
+FANG.US,D,20230623,000000,124.45,125.66,123.41,125.4,3578540,0
+FANG.US,D,20230626,000000,127.01,128.03,125.875,127.22,1296303,0
+FANG.US,D,20230627,000000,127.17,128.42,126.4,127.32,1586586,0
+FANG.US,D,20230628,000000,127.83,128.63,125.69,128.61,1435530,0
+FANG.US,D,20230629,000000,129,130.45,128.743,130.01,1143510,0
+FANG.US,D,20230630,000000,131,132.5,129.81,131.36,1282391,0
+FANG.US,D,20230703,000000,131.59,133,131.21,131.95,663123,0
+FANG.US,D,20230705,000000,132.83,132.83,129.97,130.6,2062349,0
+FANG.US,D,20230706,000000,129.88,130.755,125.7339,127.17,1833264,0
+FANG.US,D,20230707,000000,126.71,134.295,126.71,132.4,2328482,0
+FANG.US,D,20230710,000000,132.58,134.36,132.21,134.09,1587376,0
+FANG.US,D,20230711,000000,134.96,137.94,134.42,137.14,2162466,0
+FANG.US,D,20230712,000000,137.98,140.02,137.51,139.51,2066058,0
+FANG.US,D,20230713,000000,140.12,140.93,137.18,139.41,2137991,0
+FANG.US,D,20230714,000000,138.64,138.64,135.17,135.66,1747474,0
+FANG.US,D,20230717,000000,135.07,136.425,134.68,135.47,1253217,0
+FANG.US,D,20230718,000000,135.23,139.71,135.18,138.81,1934896,0
+FANG.US,D,20230719,000000,138.78,140.97,137.905,138.9,1336091,0
+FANG.US,D,20230720,000000,140.63,141.745,139.445,140.02,2001196,0
+FANG.US,D,20230721,000000,140.72,142.17,139.76,141.24,4011551,0
+FANG.US,D,20230724,000000,142.2,145.14,141.98,144.45,3024744,0
+FANG.US,D,20230725,000000,144.38,146.85,144,146.04,2444450,0
+FANG.US,D,20230726,000000,144.68,146.04,144.03,144.99,1298092,0
+FANG.US,D,20230727,000000,145.93,146.63,143.72,144.35,1558645,0
+FANG.US,D,20230728,000000,144.9,145.67,142.71,145.64,1736976,0
+FANG.US,D,20230731,000000,144.96,147.5,144.96,147.32,2221345,0
+FANG.US,D,20230801,000000,146.2,148.5,144.8275,147.88,3897155,0
+FANG.US,D,20230802,000000,147.49,147.75,145.02,146.79,2429999,0
+FANG.US,D,20230803,000000,147.85,150.4999,146.72,148.41,2520817,0
+FANG.US,D,20230804,000000,149.65,150.21,148.08,148.57,1640366,0
+FANG.US,D,20230807,000000,149.56,150.13,148.08,148.59,1416834,0
+FANG.US,D,20230808,000000,145.23,149.31,144.24,149.2,1942321,0
+FANG.US,D,20230809,000000,149.56,151.75,149.13,150.43,2306712,0
+FANG.US,D,20230810,000000,150.43,151.725,148.66,149.7,1668398,0
+FANG.US,D,20230811,000000,149.16,150.575,148.56,149.66,1650096,0
+FANG.US,D,20230814,000000,149.76,150.055,148.315,148.94,1347924,0
+FANG.US,D,20230815,000000,147.72,148.313,146.22,147.41,1713920,0
+FANG.US,D,20230816,000000,147.72,149.07,146.5375,146.92,1564691,0
+FANG.US,D,20230817,000000,149.39,150.14,147.28,147.51,1166292,0
+FANG.US,D,20230818,000000,146.04,148.63,145.69,148.04,1497707,0
+FANG.US,D,20230821,000000,149.37,150.31,147.13,148.45,2390891,0
+FANG.US,D,20230822,000000,148.77,149.4487,147.91,148.3,1384419,0
+FANG.US,D,20230823,000000,146.97,148.31,145.34,148.22,1876293,0
+FANG.US,D,20230824,000000,147.27,149.82,147.031,149.01,2932546,0
+FANG.US,D,20230825,000000,149.63,150.01,147.73,149.55,1598151,0
+FANG.US,D,20230828,000000,150,151.97,149.8,150.68,1237927,0
+FANG.US,D,20230829,000000,150,151.25,149.25,151.19,1175139,0
+FANG.US,D,20230830,000000,151.5,152.04,151.07,151.31,1517976,0
+FANG.US,D,20230831,000000,151.79,152.04,150.25,151.78,1370748,0
+FANG.US,D,20230901,000000,152.9,155.22,152.47,154.66,2555581,0
+FANG.US,D,20230905,000000,154.93,156.44,153.9,154.19,2018739,0
+FANG.US,D,20230906,000000,153.54,156.76,153.52,156.1,2533911,0
+FANG.US,D,20230907,000000,155.9,157.19,154.35,154.87,1840722,0
+FANG.US,D,20230908,000000,156.1,157.71,155.51,156.03,1415623,0
+FANG.US,D,20230911,000000,157.49,157.83,151.75,152.56,2384142,0
+FANG.US,D,20230912,000000,154.5,157.26,154.23,156.31,2837743,0
+FANG.US,D,20230913,000000,156.95,157.03,153.86,155.79,1322367,0
+FANG.US,D,20230914,000000,158,158.63,157.45,157.92,1488798,0
+FANG.US,D,20230915,000000,156.8,158.5,154.93,155.75,3351078,0
+FANG.US,D,20230918,000000,157.09,157.42,155.34,156.26,1018211,0
+FANG.US,D,20230919,000000,157.51,157.89,154.59,155.39,1118567,0
+FANG.US,D,20230920,000000,154.6,155.75,152.71,152.89,1378163,0
+FANG.US,D,20230921,000000,153.45,153.55,150.46,151.36,2660806,0
+FANG.US,D,20230922,000000,151.99,153.35,150.16,150.57,1367451,0
+FANG.US,D,20230925,000000,150.82,152.93,150.35,152.64,1974674,0
+FANG.US,D,20230926,000000,151.72,154.29,151.6,153.06,1392402,0
+FANG.US,D,20230927,000000,155.21,158.47,154.45,157.23,3027967,0
+FANG.US,D,20230928,000000,157.23,158.88,156.23,157.14,1221158,0
+FANG.US,D,20230929,000000,157.3,157.42,154.09,154.88,1851687,0
+FANG.US,D,20231002,000000,155.15,155.32,148.75,150.2,1678180,0
+FANG.US,D,20231003,000000,149.78,150.89,148.36,150.89,1693876,0
+FANG.US,D,20231004,000000,149.57,149.57,144.23,145.51,2536224,0
+FANG.US,D,20231005,000000,143.38,146.1,143.08,145.12,1718253,0
+FANG.US,D,20231006,000000,147.8,153,146.16,151.23,4441416,0
+FANG.US,D,20231009,000000,155.82,157.41,154.89,156.47,2184398,0
+FANG.US,D,20231010,000000,156.47,157.96,155.2901,156.38,1661580,0
+FANG.US,D,20231011,000000,156.1,159.08,155.63,158.85,3028291,0
+FANG.US,D,20231012,000000,160.68,163.15,160.14,162.36,3206371,0
+FANG.US,D,20231013,000000,165.75,168.3283,165.7302,166.57,2908505,0
+FANG.US,D,20231016,000000,167.92,168.125,165.08,167.41,1661815,0
+FANG.US,D,20231017,000000,167.27,169.6,167.2,168.47,1925664,0
+FANG.US,D,20231018,000000,169.69,171.395,168.9,169.92,1995968,0
+FANG.US,D,20231019,000000,169.42,170.67,167.7599,168.92,1580338,0
+FANG.US,D,20231020,000000,168.92,169.61,166.01,166.48,2465511,0
+FANG.US,D,20231023,000000,164.62,167.385,163.74,165.32,2548846,0
+FANG.US,D,20231024,000000,165.8,166.38,163.18,163.26,1604643,0
+FANG.US,D,20231025,000000,163.8,165.13,162.33,164.68,1596656,0
+FANG.US,D,20231026,000000,163.03,163.635,159.73,161.72,2669263,0
+FANG.US,D,20231027,000000,162,162.0674,157.9215,160.05,1589319,0
+FANG.US,D,20231030,000000,160.26,161.255,157.05,158.43,1496212,0
+FANG.US,D,20231031,000000,158.95,161.16,157.33,160.32,1342472,0
+FANG.US,D,20231101,000000,161.94,162.59,158.71,159.41,1700518,0
+FANG.US,D,20231102,000000,158.37,163.48,157.6,163.24,1621308,0
+FANG.US,D,20231103,000000,163.47,164.04,160.87,162.1,1294228,0
+FANG.US,D,20231106,000000,162.41,163.08,159.1,160.14,1914839,0
+FANG.US,D,20231107,000000,157.82,160.07,153.575,158.79,3074600,0
+FANG.US,D,20231108,000000,157.55,159.54,155.165,155.97,2448731,0
+FANG.US,D,20231109,000000,156.64,158.285,155.39,155.58,1785393,0
+FANG.US,D,20231110,000000,157.66,158.66,155.865,157.71,1692396,0
+FANG.US,D,20231113,000000,158.02,159.35,157.35,158.18,1289694,0
+FANG.US,D,20231114,000000,159.05,159.75,158.125,159.16,2418036,0
+FANG.US,D,20231115,000000,155.42,157.9099,155.42,155.79,1785598,0
+FANG.US,D,20231116,000000,154.79,154.96,148.67,152.5,3097576,0
+FANG.US,D,20231117,000000,154.03,157.445,153.4953,156.15,2183091,0
+FANG.US,D,20231120,000000,157.03,158.228,155.6075,156.15,1421403,0
+FANG.US,D,20231121,000000,155.24,155.6,153.57,155.09,1127828,0
+FANG.US,D,20231122,000000,150.98,154.625,149.99,154.16,1363458,0
+FANG.US,D,20231124,000000,154.49,156.26,154.43,154.63,549782,0
+FANG.US,D,20231127,000000,153.79,154.38,152.56,154.02,1232199,0
+FANG.US,D,20231128,000000,154.41,155.72,153.54,153.99,1066554,0
+FANG.US,D,20231129,000000,154.44,154.89,153.02,153.79,1031529,0
+FANG.US,D,20231130,000000,155.16,157.48,151.13,154.41,2406758,0
+FANG.US,D,20231201,000000,154.3,156.7699,153.66,154.27,1353944,0
+FANG.US,D,20231204,000000,152.72,154.1,152.11,153.86,1372976,0
+FANG.US,D,20231205,000000,154.21,154.49,150.05,150.15,1842934,0
+FANG.US,D,20231206,000000,148.74,149.1,145.7,146.48,3304502,0
+FANG.US,D,20231207,000000,147.93,148.72,146.52,147.59,2245454,0
+FANG.US,D,20231208,000000,148.24,150.41,148,148.73,1596061,0
+FANG.US,D,20231211,000000,148.48,150.25,148.315,149.54,1992755,0
+FANG.US,D,20231212,000000,148.27,148.93,146.82,147.88,2404824,0
+FANG.US,D,20231213,000000,148.09,149.75,147.36,149.46,1840357,0
+FANG.US,D,20231214,000000,151.05,154.14,150.88,153.44,2552864,0
+FANG.US,D,20231215,000000,152.67,154,150.865,153.11,4063709,0
+FANG.US,D,20231218,000000,156.52,157.85,155.63,155.63,1883524,0
+FANG.US,D,20231219,000000,155.55,157.43,154.88,157.15,1578982,0
+FANG.US,D,20231220,000000,157.12,159.44,155.67,155.83,1581460,0
+FANG.US,D,20231221,000000,156.45,156.72,154.5696,156.26,1292324,0
+FANG.US,D,20231222,000000,157.54,158.32,155.975,156.39,1258621,0
+FANG.US,D,20231226,000000,157.62,159.9899,157.62,159,1039126,0
+FANG.US,D,20231227,000000,159,159.74,157.376,158.09,911835,0
+FANG.US,D,20231228,000000,157.48,157.69,155.27,155.33,1167015,0
+FANG.US,D,20231229,000000,156,156.36,154.7253,155.08,2267726,0
+FANG.US,D,20240102,000000,156.57,158.62,156.32,157.01,1400366,0
+FANG.US,D,20240103,000000,157.69,160.8894,156.3612,160.17,1391274,0
+FANG.US,D,20240104,000000,161.07,161.6228,155.52,155.82,1815199,0
+FANG.US,D,20240105,000000,156.8,157.65,154.6401,155.95,1654678,0
+FANG.US,D,20240108,000000,152.8,155.76,150.71,155.76,2130651,0
+FANG.US,D,20240109,000000,156.03,156.19,152.225,152.76,1356895,0
+FANG.US,D,20240110,000000,152.19,152.3,149.87,151.36,1470275,0
+FANG.US,D,20240111,000000,151.99,152.57,150.3745,151.39,1234720,0
+FANG.US,D,20240112,000000,153.99,154.5936,152.05,153.84,1472476,0
+FANG.US,D,20240116,000000,153.03,153.3605,150.7,151.16,1423087,0
+FANG.US,D,20240117,000000,149.39,151.315,148.87,149.78,1448318,0
+FANG.US,D,20240118,000000,149.72,150.33,148.31,149.74,1460844,0
+FANG.US,D,20240119,000000,149.73,151.11,149.02,151.06,1344153,0
+FANG.US,D,20240122,000000,151.28,153.26,150.16,151.94,2268728,0
+FANG.US,D,20240123,000000,150.99,153.09,150.71,151.47,1307481,0
+FANG.US,D,20240124,000000,152.39,153.61,151.25,153.2,1470236,0
+FANG.US,D,20240125,000000,154.64,156.41,152.47,156.32,2399542,0
+FANG.US,D,20240126,000000,156.5,157.0851,154.245,156.24,1443219,0
+FANG.US,D,20240129,000000,155.9,155.9,153.71,154.86,2775171,0
+FANG.US,D,20240130,000000,153.82,157.38,153.4,156.93,2002636,0
+FANG.US,D,20240131,000000,156.81,156.81,153.5,153.74,1636109,0
+FANG.US,D,20240201,000000,154.5,155.16,151.33,152.72,1578773,0
+FANG.US,D,20240202,000000,152.57,152.9,150.19,150.22,1282753,0
+FANG.US,D,20240205,000000,149.82,150.56,147.93,149.62,1613121,0
+FANG.US,D,20240206,000000,150.4,152.79,150,151.99,1927277,0
+FANG.US,D,20240207,000000,151.98,152.8,150.705,151.45,1754743,0
+FANG.US,D,20240208,000000,151.5,154.39,151.31,153.48,1674896,0
+FANG.US,D,20240209,000000,153.71,154.2218,151.25,151.74,1015278,0
+FANG.US,D,20240212,000000,160,168.1247,158.62,165.98,7276268,0
+FANG.US,D,20240213,000000,167.31,169.6603,163.57,165.6,3354207,0
+FANG.US,D,20240214,000000,167.71,170.28,166.1138,169.86,3724526,0
+FANG.US,D,20240215,000000,170.58,179.53,170.27,178.52,3728695,0
+FANG.US,D,20240216,000000,179.43,181.54,178.07,179.42,2540909,0
+FANG.US,D,20240220,000000,179.57,180.14,177.26,178.06,2792245,0
+FANG.US,D,20240221,000000,182.23,183.96,178.28,179.75,3443643,0
+FANG.US,D,20240222,000000,179.64,180.36,176.39,176.73,2346087,0
+FANG.US,D,20240223,000000,175.36,177.7907,174.39,176.36,2092467,0
+FANG.US,D,20240226,000000,175.79,177.94,174.65,177.11,1374200,0
+FANG.US,D,20240227,000000,177.43,178.26,176.14,177.95,1499105,0
+FANG.US,D,20240228,000000,177.13,179.82,176.725,179.76,1458040,0
+FANG.US,D,20240229,000000,180.65,182.99,180,182.52,2029369,0
+FANG.US,D,20240301,000000,183.34,185.78,183.15,185.17,1774320,0
+FANG.US,D,20240304,000000,183.1,183.1,178.21,178.89,1320011,0
+FANG.US,D,20240305,000000,179.02,182.1202,178.89,180.06,1141535,0
+FANG.US,D,20240306,000000,180.99,181.8253,179.3,181.18,1736752,0
+FANG.US,D,20240307,000000,181.55,183.62,181.5,182.81,1551220,0
+FANG.US,D,20240308,000000,182.7,184.89,182.33,183.29,1251802,0
+FANG.US,D,20240311,000000,182.53,184.61,181.55,184.5,1290792,0
+FANG.US,D,20240312,000000,185.5,185.87,183.72,184.52,1099172,0
+FANG.US,D,20240313,000000,186.75,188.6,185.99,187.56,1436892,0
+FANG.US,D,20240314,000000,188.01,189.7,187.79,189.5,1467788,0
+FANG.US,D,20240315,000000,189.09,191.38,187.85,189.94,3367155,0
+FANG.US,D,20240318,000000,190.72,191.29,188.79,190.06,1170339,0
+FANG.US,D,20240319,000000,189.91,192.86,189.5,192.62,1288760,0
+FANG.US,D,20240320,000000,191.7,193.01,190.075,192.9,1373612,0
+FANG.US,D,20240321,000000,193.22,194.67,192.38,194.4,1326913,0
+FANG.US,D,20240322,000000,195,195.12,193.01,194.7,1080359,0
+FANG.US,D,20240325,000000,195.73,197.38,195.73,196.59,1332861,0
+FANG.US,D,20240326,000000,196.59,198.12,194.08,194.25,1542104,0
+FANG.US,D,20240327,000000,193.88,196.56,193.45,196.53,987008,0
+FANG.US,D,20240328,000000,198.01,198.53,196.5,198.17,1052629,0
+FANG.US,D,20240401,000000,199.35,199.87,197.57,199.45,1148353,0
+FANG.US,D,20240402,000000,200,200.66,198.15,200.37,1543879,0
+FANG.US,D,20240403,000000,201.01,203.47,200.96,203.22,1490125,0
+FANG.US,D,20240404,000000,203.64,203.97,200.57,201.05,1459725,0
+FANG.US,D,20240405,000000,201.4,205.025,200.3,204.32,1519799,0
+FANG.US,D,20240408,000000,204.58,208.49,203.4,206.57,1830404,0
+FANG.US,D,20240409,000000,207.55,208.49,204.75,205.53,1830260,0
+FANG.US,D,20240410,000000,204,206.81,203.7617,206.23,1182883,0
+FANG.US,D,20240411,000000,207,208.29,203.6,208.26,1250243,0
+FANG.US,D,20240412,000000,209.36,211.96,205.0001,206.34,1527047,0
+FANG.US,D,20240415,000000,207.91,209.475,204.61,205.35,1229154,0
+FANG.US,D,20240416,000000,203.96,205.1999,201.82,203.95,1331915,0
+FANG.US,D,20240417,000000,203.605,204.99,199.37,201.15,1578352,0
+FANG.US,D,20240418,000000,202.07,202.7649,198.735,199.6,1063393,0
+FANG.US,D,20240419,000000,201.23,203.85,200.1,200.74,1800784,0
+FANG.US,D,20240422,000000,200,203.69,198.05,202.58,1416156,0
+FANG.US,D,20240423,000000,201.51,204.525,200.5,204.37,960385,0
+FANG.US,D,20240424,000000,203.71,206.65,202.92,205.24,1289465,0
+FANG.US,D,20240425,000000,205.64,207.66,203.43,207.1,1093810,0
+FANG.US,D,20240426,000000,205.18,208.845,204.86,207.76,1184009,0
+FANG.US,D,20240429,000000,206.74,207.47,204.28,205.86,1663394,0
+FANG.US,D,20240430,000000,204.58,205.61,200.72,201.13,2042730,0
+FANG.US,D,20240501,000000,203,203.5,193.185,196.01,2875241,0
+FANG.US,D,20240502,000000,196.82,198.15,195.04,197.63,1933217,0
+FANG.US,D,20240503,000000,196.58,201.54,196.29,201.5,1873837,0
+FANG.US,D,20240506,000000,202.51,205.74,202.1561,204.19,1791578,0
+FANG.US,D,20240507,000000,204.44,205.47,203.04,203.68,1244836,0
+FANG.US,D,20240508,000000,202.36,204.77,201.76,203.22,1390205,0
+FANG.US,D,20240509,000000,203.29,204.67,202.9,203.72,1032913,0
+FANG.US,D,20240510,000000,204.4,205.579,200.945,202.19,1732168,0
+FANG.US,D,20240513,000000,203.19,203.29,200.125,200.77,1384109,0
+FANG.US,D,20240514,000000,198.52,199.92,197.06,198.05,1474632,0
+FANG.US,D,20240515,000000,197.09,197.8,193.53,196.74,1614819,0
+FANG.US,D,20240516,000000,196.88,197.57,194.48,194.59,1145390,0
+FANG.US,D,20240517,000000,195.36,198.28,194.825,197.67,1011949,0
+FANG.US,D,20240520,000000,197.82,199.08,197.0009,197.83,929043,0
+FANG.US,D,20240521,000000,196.46,199.1,196.34,196.56,834273,0
+FANG.US,D,20240522,000000,196.25,196.34,191.48,192.34,1179241,0
+FANG.US,D,20240523,000000,194.03,195.1699,191.76,191.96,1394615,0
+FANG.US,D,20240524,000000,193.76,194.88,193.17,193.46,688493,0
+FANG.US,D,20240528,000000,195.24,198.165,195.2,197.76,1304103,0
+FANG.US,D,20240529,000000,197.57,197.79,193.265,195.02,1527899,0
+FANG.US,D,20240530,000000,194.54,197.89,194.54,197.34,1289982,0
+FANG.US,D,20240531,000000,197.53,199.455,196.96,199.26,2933959,0
+FANG.US,D,20240603,000000,198.45,198.825,186.48,190.71,2775070,0
+FANG.US,D,20240604,000000,188.73,189.29,185.095,189.22,1744918,0
+FANG.US,D,20240605,000000,189.22,190.01,188.485,189.19,825723,0
+FANG.US,D,20240606,000000,188.88,191.55,188.8,191.04,1181438,0
+FANG.US,D,20240607,000000,191.04,191.6,189.78,190.3,1027834,0
+FANG.US,D,20240610,000000,190.76,194.995,190.615,193.97,961244,0
+FANG.US,D,20240611,000000,192.61,193.73,191.24,193.67,716270,0
+FANG.US,D,20240612,000000,195.26,196,192.35,193.65,1056784,0
+FANG.US,D,20240613,000000,192.5,192.87,188.27,190.35,1268772,0
+FANG.US,D,20240614,000000,189.9,189.995,185.69,185.97,978301,0
+FANG.US,D,20240617,000000,186.56,188.13,185.1,187.56,1235250,0
+FANG.US,D,20240618,000000,188.79,189.86,188.21,188.87,1124380,0
+FANG.US,D,20240620,000000,189.51,193.6,189.51,192.73,1959950,0
+FANG.US,D,20240621,000000,193.57,193.7014,190.3336,190.88,3343005,0
+FANG.US,D,20240624,000000,192.12,199.145,191.85,198.03,1809745,0
+FANG.US,D,20240625,000000,197.89,198.63,196.33,197.88,1445370,0
+FANG.US,D,20240626,000000,198.16,198.16,195.01,196.96,1258017,0
+FANG.US,D,20240627,000000,198.25,199.39,196.65,199.19,1036490,0
+FANG.US,D,20240628,000000,200.535,202.8699,199.07,200.19,2105955,0
+FANG.US,D,20240701,000000,201.82,204.39,199.7775,203.71,1230329,0
+FANG.US,D,20240702,000000,205.49,208.62,203.8,204.9,1763280,0
+FANG.US,D,20240703,000000,206.08,208.77,204.3301,206.93,741138,0
+FANG.US,D,20240705,000000,206.45,207.48,202.31,203.53,761400,0
+FANG.US,D,20240708,000000,202.37,203.55,201.04,203.35,774944,0
+FANG.US,D,20240709,000000,200.95,204.62,199.62,202.6,993681,0
+FANG.US,D,20240710,000000,202.07,202.65,200.75,202.39,970917,0
+FANG.US,D,20240711,000000,202.51,208.3,201.575,207.17,1249130,0
+FANG.US,D,20240712,000000,207.37,208.65,203.43,204.17,1128402,0
+FANG.US,D,20240715,000000,205,212.1,204.36,210.93,1410924,0
+FANG.US,D,20240716,000000,209.85,210.61,208.18,209.06,1077656,0
+FANG.US,D,20240717,000000,210.58,214.5,209.35,210.94,1485246,0
+FANG.US,D,20240718,000000,211.07,212.275,206.64,210.03,893862,0
+FANG.US,D,20240719,000000,208.99,209.57,205.34,205.47,1348138,0
+FANG.US,D,20240722,000000,205.37,205.74,202.08,204.68,930458,0
+FANG.US,D,20240723,000000,204.34,204.5,198.29,198.36,1390287,0
+FANG.US,D,20240724,000000,199.83,201.93,198.31,198.83,1178883,0
+FANG.US,D,20240725,000000,198.4,202.19,197.52,199.8,1067805,0
+FANG.US,D,20240726,000000,199.52,201.32,197.73,200.76,775693,0
+FANG.US,D,20240729,000000,201.6,202.28,196.49,198.27,853158,0
+FANG.US,D,20240730,000000,198.5,200.44,197.3017,198.08,1525135,0
+FANG.US,D,20240731,000000,203.02,203.98,198.98,202.31,1245758,0
+FANG.US,D,20240801,000000,201.34,203.76,195.86,198.22,1524961,0
+FANG.US,D,20240802,000000,195,195.57,185.98,189.06,1999255,0
+FANG.US,D,20240805,000000,184.13,186.88,179.61,185.18,2421897,0
+FANG.US,D,20240806,000000,192.38,194.835,187,189.7,1953133,0
+FANG.US,D,20240807,000000,193.61,196.66,191.11,191.38,1455032,0
+FANG.US,D,20240808,000000,191,199.16,191,197.49,1319677,0
+FANG.US,D,20240809,000000,197.09,201.71,195.56,199.77,1289255,0
+FANG.US,D,20240812,000000,200.69,202.87,199.57,201.29,1114677,0
+FANG.US,D,20240813,000000,198.77,199.24,195.57,196.14,1783165,0
+FANG.US,D,20240814,000000,196.15,196.93,195.16,196.45,1066714,0
+FANG.US,D,20240815,000000,194.79,197.82,194.48,196.58,1220248,0
+FANG.US,D,20240816,000000,193.89,196.2,193.49,194.82,1163869,0
+FANG.US,D,20240819,000000,195.68,198.51,195.25,195.84,1189694,0
+FANG.US,D,20240820,000000,195.69,195.69,189.56,189.75,1114638,0
+FANG.US,D,20240821,000000,191.94,192.98,189.86,191.12,1105547,0
+FANG.US,D,20240822,000000,191.5,193.44,190.79,191.73,893455,0
+FANG.US,D,20240823,000000,193.08,195.91,192.925,195.22,755483,0
+FANG.US,D,20240826,000000,197.65,199.2551,194.43,197.28,1127154,0
+FANG.US,D,20240827,000000,197.15,197.9,193.8794,194.71,876665,0
+FANG.US,D,20240828,000000,193.45,195.47,193.09,194.57,698852,0
+FANG.US,D,20240829,000000,197.09,198.63,194.42,196.79,1054795,0
+FANG.US,D,20240830,000000,194.25,195.6,192.76,195.11,1811934,0
+FANG.US,D,20240903,000000,191.425,191.425,186.4,187.48,1414309,0
+FANG.US,D,20240904,000000,188.36,189.25,184.23,184.28,1098637,0
+FANG.US,D,20240905,000000,185.9,186.33,182.885,184.01,1312621,0
+FANG.US,D,20240906,000000,183.64,185.38,178.81,179.73,1505623,0
+FANG.US,D,20240909,000000,180.52,180.84,178.81,179.21,1442854,0
+FANG.US,D,20240910,000000,178.83,179.21,168.92,171.49,3135100,0
+FANG.US,D,20240911,000000,172.42,172.42,167.84,168.5,2580656,0
+FANG.US,D,20240912,000000,169.97,177.97,167.93,170.86,2674376,0
+FANG.US,D,20240913,000000,171.23,174.55,171.23,172.42,1465002,0
+FANG.US,D,20240916,000000,174,176.24,171.84,174.81,1638396,0
+FANG.US,D,20240917,000000,174.21,180.33,174.21,179.77,1817504,0
+FANG.US,D,20240918,000000,179.51,182.9,177.88,178.12,1609932,0
+FANG.US,D,20240919,000000,182.4,183.88,179.33,181.63,1175132,0
+FANG.US,D,20240920,000000,179.27,182.18,178.05,181,7855292,0
+FANG.US,D,20240923,000000,182.24,186.1887,181.64,185.25,3249324,0
+FANG.US,D,20240924,000000,188,189.12,184.19,185.43,3046895,0
+FANG.US,D,20240925,000000,185.43,185.84,179.86,180.53,1740637,0
+FANG.US,D,20240926,000000,176.04,177.1408,168.09,168.86,4646784,0
+FANG.US,D,20240927,000000,170.55,173.25,169.37,170.63,5079254,0
+FANG.US,D,20240930,000000,170.11,172.58,168.76,172.4,2768582,0
+FANG.US,D,20241001,000000,170.92,178.79,169.985,177.52,3149181,0
+FANG.US,D,20241002,000000,182.62,183.299,178.53,181.29,3037904,0
+FANG.US,D,20241003,000000,181.87,188.82,180.88,188.3,3018819,0
+FANG.US,D,20241004,000000,191.56,195.55,189.5,194.61,3494187,0
+FANG.US,D,20241007,000000,195.95,200.47,195,199.5,3780800,0
+FANG.US,D,20241008,000000,196.12,196.885,191.8301,193.77,10794584,0
+FANG.US,D,20241009,000000,192.38,194.7143,190.81,193.75,2270767,0
+FANG.US,D,20241010,000000,194.7,197.68,193.96,194.06,1431602,0
+FANG.US,D,20241011,000000,192.66,196,192.45,194.96,1366821,0
+FANG.US,D,20241014,000000,192.42,193.31,189.7414,190.7,1560526,0
+FANG.US,D,20241015,000000,183.66,184.24,179.65,179.77,2845436,0
+FANG.US,D,20241016,000000,180.22,183.62,180.22,182.46,1916694,0
+FANG.US,D,20241017,000000,182.07,184.09,180.75,183.96,1753798,0
+FANG.US,D,20241018,000000,183.44,184.87,181.79,183.99,1214343,0
+FANG.US,D,20241021,000000,185.26,186.74,182.04,182.41,1461189,0
+FANG.US,D,20241022,000000,184.22,185.05,182.28,184.03,1068034,0
+FANG.US,D,20241023,000000,182.34,183.25,179.96,181.12,1415133,0
+FANG.US,D,20241024,000000,182.35,183.14,180.27,180.91,1072721,0
+FANG.US,D,20241025,000000,182.62,184.51,181.85,184.38,2150804,0
+FANG.US,D,20241028,000000,177.765,179.9,177.1201,178.19,1788230,0
+FANG.US,D,20241029,000000,177.76,179.2,175.16,175.64,1691062,0
+FANG.US,D,20241030,000000,176.86,178.23,175.64,176.65,1568194,0
+FANG.US,D,20241031,000000,178.35,179.125,175.79,176.77,2028679,0
+FANG.US,D,20241101,000000,177.4,178.86,175.081,175.81,1946138,0
+FANG.US,D,20241104,000000,178.19,181.33,177.5,179.76,1918583,0
+FANG.US,D,20241105,000000,174.9,178.89,173.7213,175.63,3691119,0
+FANG.US,D,20241106,000000,180,185.79,177,183.62,3017307,0
+FANG.US,D,20241107,000000,182.46,183.21,179.41,181.59,1727305,0
+FANG.US,D,20241108,000000,180.6,182.185,179.23,181.88,2579217,0
+FANG.US,D,20241111,000000,181.96,182.09,179,179.13,2803622,0
+FANG.US,D,20241112,000000,180.48,182.4899,179.79,179.91,1788191,0
+FANG.US,D,20241113,000000,181,183.62,177.5,182.24,1469323,0
+FANG.US,D,20241114,000000,182.85,184.085,180.5,182.42,1366076,0
+FANG.US,D,20241115,000000,182.42,183.99,176,176.6,2123445,0
+FANG.US,D,20241118,000000,178.49,183.65,177.6,181.9,1967827,0
+FANG.US,D,20241119,000000,180.62,182.7499,179.09,180.12,1632902,0
+FANG.US,D,20241120,000000,180.04,182.58,180,181.46,1647790,0
+FANG.US,D,20241121,000000,183.25,185.68,182.5,182.7,2140416,0
+FANG.US,D,20241122,000000,182,186.0738,181.5,185.29,2188946,0
+FANG.US,D,20241125,000000,184.49,184.59,178.9214,179.55,2957926,0
+FANG.US,D,20241126,000000,179.73,180.55,175.13,175.97,2466844,0
+FANG.US,D,20241127,000000,176.52,178.8,175.9,176.19,1490383,0
+FANG.US,D,20241129,000000,176.2,178.41,176.01,177.59,820286,0
+FANG.US,D,20241202,000000,177.77,178.28,173.93,175.83,1719419,0
+FANG.US,D,20241203,000000,178.04,178.27,174.33,175.76,1804440,0
+FANG.US,D,20241204,000000,176,176.32,168.69,170.99,2437858,0
+FANG.US,D,20241205,000000,171.45,174.13,171.45,172.68,2157370,0
+FANG.US,D,20241206,000000,171.85,171.9,164.81,166.83,3105123,0
+FANG.US,D,20241209,000000,169.52,169.98,166.73,167.12,1775718,0
+FANG.US,D,20241210,000000,167.72,167.8873,162.58,163.15,2299320,0
+FANG.US,D,20241211,000000,164.36,164.8,162.54,163.9,2662901,0
+FANG.US,D,20241212,000000,163.71,164.045,161.925,162.23,1627914,0
+FANG.US,D,20241213,000000,162.61,164.0413,161,163.34,1718361,0
+FANG.US,D,20241216,000000,162.66,162.66,158.51,158.93,2370846,0
+FANG.US,D,20241217,000000,157.9,160.335,155.8,160.14,2714376,0
+FANG.US,D,20241218,000000,161.02,161.74,155.97,156.08,2547221,0
+FANG.US,D,20241219,000000,158.6,159.34,152.83,153.06,2963143,0
+FANG.US,D,20241220,000000,152.16,156.22,152,154.94,7837444,0
+FANG.US,D,20241223,000000,154.96,156.58,153.73,156.1,2107541,0
+FANG.US,D,20241224,000000,157.43,158.1,155.2,157.77,823239,0
+FANG.US,D,20241226,000000,158.28,159.59,156.7,158.03,1163773,0
+FANG.US,D,20241227,000000,157.87,159.55,156.77,158.34,1723550,0
+FANG.US,D,20241230,000000,158.51,161.9469,157.3601,160.98,2087054,0
+FANG.US,D,20241231,000000,160.99,164.26,160.689,163.83,2491860,0
+FANG.US,D,20250102,000000,166.15,168.2234,165.2,166.78,1788920,0
+FANG.US,D,20250103,000000,168.35,171.93,167.6801,170.96,2016764,0
+FANG.US,D,20250106,000000,171.775,175.08,168.82,169.64,2121355,0
+FANG.US,D,20250107,000000,170.24,173.28,169.25,172.42,2127628,0
+FANG.US,D,20250108,000000,171.55,173,169.47,170.99,1665969,0
+FANG.US,D,20250110,000000,174.89,177.26,171.7,174.77,2725496,0
+FANG.US,D,20250113,000000,176.07,180.09,175.71,177.61,3038513,0
+FANG.US,D,20250114,000000,177,178.8734,175.685,177.68,1734373,0
+FANG.US,D,20250115,000000,178.49,180.25,177.68,179.56,1669856,0
+FANG.US,D,20250116,000000,178.62,180.17,177.65,179.12,1377846,0
+FANG.US,D,20250117,000000,180.36,180.9084,178.53,180.18,1812047,0
+FANG.US,D,20250121,000000,178.44,178.73,175.77,176.95,2151539,0
+FANG.US,D,20250122,000000,176.23,179.6484,174.97,177.59,1608631,0
+FANG.US,D,20250123,000000,179.08,180.29,175.832,176.63,1888683,0
+FANG.US,D,20250124,000000,177.16,177.694,172.51,173.26,1940401,0
+FANG.US,D,20250127,000000,173.66,175.6899,170.21,171.6,1773148,0
+FANG.US,D,20250128,000000,171.45,173.46,167.16,169.25,1731472,0
+FANG.US,D,20250129,000000,168.99,171.58,167.72,170.86,1316335,0
+FANG.US,D,20250130,000000,172.32,173.015,169.44,170.41,1284486,0
+FANG.US,D,20250131,000000,169.53,169.87,163.94,164.36,2917910,0
+FANG.US,D,20250203,000000,165.18,165.9815,161.59,164.48,2217691,0
+FANG.US,D,20250204,000000,163.84,167.59,160.57,166.3,1991656,0
+FANG.US,D,20250205,000000,165.9,165.9,161.515,164.76,1985523,0
+FANG.US,D,20250206,000000,166.24,166.405,158.99,160.03,2122271,0
+FANG.US,D,20250207,000000,160.66,161,157.9,158.13,1974276,0
+FANG.US,D,20250210,000000,159.69,161.75,159.325,161.66,1697545,0
+FANG.US,D,20250211,000000,162.9,164.64,161.7,162.01,1722415,0
+FANG.US,D,20250212,000000,161.19,161.31,155.14,155.46,2391444,0
+FANG.US,D,20250213,000000,155.46,157.15,154.29,156.17,2256918,0
+FANG.US,D,20250214,000000,156.88,160.58,153.26,156.99,3074005,0
+FANG.US,D,20250218,000000,161.19,161.59,154.38,156.76,2500232,0
+FANG.US,D,20250219,000000,158.83,162.39,158.52,160.26,2086288,0
+FANG.US,D,20250220,000000,160.3,162.84,159.46,162.09,2352500,0
+FANG.US,D,20250221,000000,160.89,161.48,155.59,156.12,3936423,0
+FANG.US,D,20250224,000000,156.12,156.8,155.03,155.11,3883428,0
+FANG.US,D,20250225,000000,157.21,161.47,151.69,151.92,4696081,0
+FANG.US,D,20250226,000000,151.83,154,151,152.43,3302171,0
+FANG.US,D,20250227,000000,155.62,156.98,151.74,155.59,3137217,0
+FANG.US,D,20250228,000000,155.01,159.41,152.61,158.96,3361366,0
+FANG.US,D,20250303,000000,159.96,160.44,147.7,148,3495001,0
+FANG.US,D,20250304,000000,145.99,147.53,140.81,145.04,5029933,0
+FANG.US,D,20250305,000000,143.42,143.76,139.57,142.7,3759226,0
+FANG.US,D,20250306,000000,141.13,142.44,138.9396,139.9,3351736,0
+FANG.US,D,20250307,000000,140.8,144.15,139.51,140.11,2814035,0
+FANG.US,D,20250310,000000,139.75,141.94,137.09,140.58,3438433,0
+FANG.US,D,20250311,000000,141.87,146,141.25,144.65,2319291,0
+FANG.US,D,20250312,000000,144.47,148.36,143.25,146.55,2410995,0
+FANG.US,D,20250313,000000,145.31,146.91,142.6,145.8,2641928,0
+FANG.US,D,20250314,000000,146.52,151.02,145.22,150.2,2738976,0
+FANG.US,D,20250317,000000,150.8,153.98,150.25,153.03,1979878,0
+FANG.US,D,20250318,000000,153.99,155.02,152.1179,155,2352915,0
+FANG.US,D,20250319,000000,155.33,158.57,155.2,157.6,2974529,0
+FANG.US,D,20250320,000000,156.83,159.25,155.955,158.48,2048859,0
+FANG.US,D,20250321,000000,156.8,158.73,156.16,158.5,7798483,0
+FANG.US,D,20250324,000000,158.85,161.44,158.55,161.01,2042539,0
+FANG.US,D,20250325,000000,162,163.26,160.57,161.6,2324125,0
+FANG.US,D,20250326,000000,162.835,165.13,162.34,163.09,2373987,0
+FANG.US,D,20250327,000000,162.64,163.21,159.64,160.23,1468078,0
+FANG.US,D,20250328,000000,159.93,160.96,155.85,157.54,1635775,0
+FANG.US,D,20250331,000000,157.63,161.6,156.8,159.88,2068991,0
+FANG.US,D,20250401,000000,160.24,161.14,157.85,160.87,1456131,0
+FANG.US,D,20250402,000000,159.04,161.775,158.26,161.49,1394949,0
+FANG.US,D,20250403,000000,151.055,153.02,141.105,141.28,5414228,0
+FANG.US,D,20250404,000000,134.05,135.821,123.15,123.37,5425104,0
+FANG.US,D,20250407,000000,120.855,129.25,117.03,124.53,5480192,0
+FANG.US,D,20250408,000000,129.25,129.65,117.41,119.25,3368679,0
+FANG.US,D,20250409,000000,115.825,137.35,114,134.93,5370818,0
+FANG.US,D,20250410,000000,129.25,130.025,119.65,123.16,4367649,0
+FANG.US,D,20250411,000000,123.09,129.03,121.03,129.01,3928692,0
+FANG.US,D,20250414,000000,131.805,132.96,125.87,127.64,2523736,0
+FANG.US,D,20250415,000000,126.69,130.0191,126.69,127.14,1690735,0
+FANG.US,D,20250416,000000,127.73,132.58,127.71,130.22,2047402,0
+FANG.US,D,20250417,000000,132.58,139.2247,132.58,137.64,3667402,0
+FANG.US,D,20250421,000000,134.18,134.35,130.325,132.35,2180288,0
+FANG.US,D,20250422,000000,135.115,137.9699,134.38,136.54,1731904,0
+FANG.US,D,20250423,000000,137.79,140,134.3901,135.54,2130424,0
+FANG.US,D,20250424,000000,136.94,137.81,135.11,136.16,2054466,0
+FANG.US,D,20250425,000000,135.11,137.25,134.85,136.76,1608658,0
+FANG.US,D,20250428,000000,136.41,138.6,136.24,137.82,1664772,0
+FANG.US,D,20250429,000000,137.81,138.005,135.3443,136.65,1665530,0
+FANG.US,D,20250430,000000,134.44,134.6,130.51,132.01,1980001,0
+FANG.US,D,20250501,000000,131.31,136.4,130.9,134.83,2158108,0
+FANG.US,D,20250502,000000,136.56,137.85,133.825,136.81,2367967,0
+FANG.US,D,20250505,000000,134,135.06,132.05,133.08,2865786,0
+FANG.US,D,20250506,000000,133.9,137,131.32,131.98,3776111,0
+FANG.US,D,20250507,000000,132.7699,132.8899,127.75,129.57,2549974,0
+FANG.US,D,20250508,000000,130.48,137.33,130.48,136.18,2554974,0
+FANG.US,D,20250509,000000,138,139.35,136.65,137.89,1944506,0
+FANG.US,D,20250512,000000,144.84,147.75,142.07,142.92,2264663,0
+FANG.US,D,20250513,000000,143.61,147.69,142.9,146.17,2010165,0
+FANG.US,D,20250514,000000,144.53,145.95,143.98,144.82,1621508,0
+FANG.US,D,20250515,000000,140.19,142.02,138.52,141.95,2596057,0
+FANG.US,D,20250516,000000,142.77,142.77,139.22,141.13,2291949,0
+FANG.US,D,20250519,000000,139.93,140.24,137.6201,139.35,1476615,0
+FANG.US,D,20250520,000000,139.18,139.8183,137.44,138.35,1104870,0
+FANG.US,D,20250521,000000,138.35,138.67,136.12,136.31,1650204,0
+FANG.US,D,20250522,000000,134.76,136.86,132.2,136.29,1929303,0
+FANG.US,D,20250523,000000,134.31,136.62,133.75,135.86,1766269,0
+FANG.US,D,20250527,000000,137.79,138.1124,135.54,137.49,1787327,0
+FANG.US,D,20250528,000000,139.22,139.22,135.94,136.28,1904852,0
+FANG.US,D,20250529,000000,137.47,138.19,136.13,137.81,2103329,0
+FANG.US,D,20250530,000000,136.64,136.705,133.75,134.55,4362973,0
+FANG.US,D,20250602,000000,138.45,139.03,135.86,137.59,2118545,0
+FANG.US,D,20250603,000000,138,143.3,135.875,142.28,2770727,0
+FANG.US,D,20250604,000000,142.14,144,138.38,139.35,2443969,0
+FANG.US,D,20250605,000000,140.26,140.4,136.83,137.45,2064417,0
+FANG.US,D,20250606,000000,139.27,141.2075,139,140.56,1776691,0
+FANG.US,D,20250609,000000,141.42,143.32,140.35,142.13,1735560,0
+FANG.US,D,20250610,000000,143,147.56,142.75,145.57,2282275,0
+FANG.US,D,20250611,000000,145.8,149.36,144.3,148.92,3217732,0
+FANG.US,D,20250612,000000,147.15,149.39,145.89,149.33,1758740,0
+FANG.US,D,20250613,000000,157.34,158,152.5221,154.91,5208059,0
+FANG.US,D,20250616,000000,154.14,155.2168,148.83,151.03,3828747,0
+FANG.US,D,20250617,000000,153.07,156.03,151.11,152.93,3360019,0
+FANG.US,D,20250618,000000,153.43,155.11,148.44,148.78,2978502,0
+FANG.US,D,20250620,000000,150.33,150.7,148.11,148.85,4309676,0
+FANG.US,D,20250623,000000,151,151,140.78,141.15,4574211,0
+FANG.US,D,20250624,000000,138.28,141.23,137.1,139.35,3222743,0
+FANG.US,D,20250625,000000,139.02,140.64,137.74,138.04,2068612,0
+FANG.US,D,20250626,000000,138.715,141.6,137.77,140.87,1582120,0
+FANG.US,D,20250627,000000,140.59,141.32,138.986,139.77,2781654,0
+FANG.US,D,20250630,000000,139.16,139.16,136.95,137.4,2386187,0
+FANG.US,D,20250701,000000,137.8,141.9,136.4,140.2,2014180,0
+FANG.US,D,20250702,000000,141.97,142.87,138.95,141.97,1852564,0
+FANG.US,D,20250703,000000,141.7,142.21,140.25,140.9,1199623,0
+FANG.US,D,20250707,000000,140.29,141.205,135.99,137.92,1717625,0
+FANG.US,D,20250708,000000,137.64,145.24,137.345,143.76,2482274,0
+FANG.US,D,20250709,000000,143.54,144,141.51,142.12,1237388,0
+FANG.US,D,20250710,000000,141.09,143.2,139.36,143.03,1798707,0
+FANG.US,D,20250711,000000,142.69,145.46,141.94,144.33,1333621,0
+FANG.US,D,20250714,000000,143.77,143.77,140.3,141.96,1549993,0
+FANG.US,D,20250715,000000,142.29,142.66,137.84,137.88,2913459,0
+FANG.US,D,20250716,000000,137.78,138.66,134.66,136.47,2179932,0
+FANG.US,D,20250717,000000,136.49,141.2583,136.31,140.93,1727925,0
+FANG.US,D,20250718,000000,143,145.09,141.32,141.37,2388591,0
+FANG.US,D,20250721,000000,141.28,141.67,139.75,139.84,1296646,0
+FANG.US,D,20250722,000000,140.17,143.45,140.011,141.82,1540618,0
+FANG.US,D,20250723,000000,142.6,144.08,141.6,143.69,1249124,0
+FANG.US,D,20250724,000000,143.2,146.17,142.4353,145.3,1851451,0
+FANG.US,D,20250725,000000,145.6,146.17,143.26,144.61,1035678,0
+FANG.US,D,20250728,000000,145.99,150.99,145.99,150.52,1686754,0
+FANG.US,D,20250729,000000,150.52,153.05,149.22,152.5,2587222,0
+FANG.US,D,20250730,000000,151.61,151.9324,149.49,151,2019317,0
+FANG.US,D,20250731,000000,149,152.1999,147.76,148.66,1866087,0
+FANG.US,D,20250801,000000,148.44,148.9899,144.82,146.14,2830958,0
+FANG.US,D,20250804,000000,145,148.19,144.7,147.78,2536094,0
+FANG.US,D,20250805,000000,147.78,147.78,140.69,145.68,3845223,0
+FANG.US,D,20250806,000000,147,149.015,142.835,144.36,2171860,0
+FANG.US,D,20250807,000000,145.63,147.7,140.85,141.12,2202934,0
+FANG.US,D,20250808,000000,142,144.68,140.3,142.03,1684598,0
+FANG.US,D,20250811,000000,141,141.4775,136.2,136.84,3044652,0
+FANG.US,D,20250812,000000,137.7,140.82,137.1227,138.49,2581321,0
+FANG.US,D,20250813,000000,138,140.18,137.7,139.98,1945530,0
+FANG.US,D,20250814,000000,139.02,141.08,136.89,140.77,1483461,0
+FANG.US,D,20250815,000000,140.77,142.66,139.58,140.22,1889863,0
+FANG.US,D,20250818,000000,139.33,140.17,137.2,139.52,1408173,0
+FANG.US,D,20250819,000000,138.46,140.64,137.81,138.96,1324184,0
+FANG.US,D,20250820,000000,139.41,140.45,137.65,137.87,1582167,0
+FANG.US,D,20250821,000000,137.66,138.98,136.411,138,1734838,0
+FANG.US,D,20250822,000000,138.9,143.79,138.505,143.28,2029218,0
+FANG.US,D,20250825,000000,143.4,145.56,142.15,145.27,1623166,0
+FANG.US,D,20250826,000000,144.28,144.5516,142.26,143.96,2046400,0
+FANG.US,D,20250827,000000,144.16,147.66,143.96,147.06,1987791,0
+FANG.US,D,20250828,000000,147.61,149.365,145.906,149.17,1061446,0
+FANG.US,D,20250829,000000,148.51,150.115,148.3,148.76,1214086,0
+FANG.US,D,20250902,000000,148.46,150.11,146.95,149.86,1558861,0
+FANG.US,D,20250903,000000,148.015,148.69,141.5202,142.29,1953242,0
+FANG.US,D,20250904,000000,141.94,143.8,140.54,142.74,1573007,0
+FANG.US,D,20250905,000000,140.78,142.05,137.07,138.71,1995093,0
+FANG.US,D,20250908,000000,139.62,139.9,135.65,137.28,2052200,0
+FANG.US,D,20250909,000000,138.03,139.9,136.23,136.29,2149809,0
+FANG.US,D,20250910,000000,136.99,140.11,136.12,139.64,2005851,0
+FANG.US,D,20250911,000000,137.5,139.37,137,138.42,1573185,0
+FANG.US,D,20250912,000000,138.82,140.2,136.84,136.88,1752145,0
+FANG.US,D,20250915,000000,137.46,137.51,134.3,134.53,3109121,0
+FANG.US,D,20250916,000000,135.64,140.07,135.59,138.42,2752337,0
+FANG.US,D,20250917,000000,137.73,142.33,136.5,140.47,2225273,0
+FANG.US,D,20250918,000000,140.81,141.175,138.705,140.64,1954636,0
+FANG.US,D,20250919,000000,140.7,140.7,137.7,139.67,4089456,0
+FANG.US,D,20250922,000000,138.22,139.31,136.13,138.83,2136932,0
+FANG.US,D,20250923,000000,139.7,146.52,139.7,142.18,2423817,0
+FANG.US,D,20250924,000000,144.3,148.14,144.205,144.61,1999287,0
+FANG.US,D,20250925,000000,144.61,147.2,143.9068,145.79,1306450,0
+FANG.US,D,20250926,000000,146.23,151,145.306,148.25,1646335,0
+FANG.US,D,20250929,000000,146.73,147.15,142.9,143.58,1808446,0
+FANG.US,D,20250930,000000,141.74,144.13,140.75,143.1,2488447,0
+FANG.US,D,20251001,000000,141.61,144.44,141.4,143.54,1497543,0
+FANG.US,D,20251002,000000,142.21,147.695,142.07,143.19,2615026,0
+FANG.US,D,20251003,000000,143.58,147.91,143.58,147.47,2012327,0
+FANG.US,D,20251006,000000,149.01,152.49,148.5501,149.1,2499642,0
+FANG.US,D,20251007,000000,147.7,149.07,145.66,148.91,1358178,0
+FANG.US,D,20251008,000000,149.15,149.8697,146.49,149.07,1399947,0
+FANG.US,D,20251009,000000,149.81,151.5,144.02,144.21,1480954,0
+FANG.US,D,20251010,000000,141.67,143.14,139.69,139.82,2134481,0
+FANG.US,D,20251013,000000,142.23,143.09,140.75,142.11,1527368,0
+FANG.US,D,20251014,000000,139.39,143.1,139,141.83,1751736,0
+FANG.US,D,20251015,000000,143.19,144.2,140.8,141.94,1105747,0
+FANG.US,D,20251016,000000,142.61,143.355,137.25,139.44,1915167,0
+FANG.US,D,20251017,000000,139.65,140.04,137.58,139.09,1541224,0
+FANG.US,D,20251020,000000,139.9,141.97,139.4,141.19,2216565,0
+FANG.US,D,20251021,000000,141.38,142.135,139.5,141.53,1410182,0
+FANG.US,D,20251022,000000,143.1,144.9,140.83,142.28,2404198,0
+FANG.US,D,20251023,000000,147.62,149.38,146.5,147.17,2477868,0
+FANG.US,D,20251024,000000,147.76,148.37,145.2,145.86,1434440,0
+FANG.US,D,20251027,000000,146.5,147.66,143.9,144.4,1389658,0
+FANG.US,D,20251028,000000,143.64,143.95,140.41,141.14,1140655,0
+FANG.US,D,20251029,000000,140.69,145.36,140.69,143.63,1473434,0
+FANG.US,D,20251030,000000,143.63,144.6108,141.91,142.15,1392066,0
+FANG.US,D,20251031,000000,142.1,144.503,141.91,143.19,1653802,0
+FANG.US,D,20251103,000000,143.25,143.6699,139.84,141.27,1964266,0
+FANG.US,D,20251104,000000,141.59,141.59,137.5,139.42,2390402,0
+FANG.US,D,20251105,000000,139.2,140.8203,137.03,137.29,1830671,0
+FANG.US,D,20251106,000000,138.49,143.085,138.335,140.77,2062922,0
+FANG.US,D,20251107,000000,141.94,144.63,139.65,143.65,1564849,0
+FANG.US,D,20251110,000000,144.47,145.7599,142.27,144.73,1332794,0
+FANG.US,D,20251111,000000,146.22,149.97,144.82,148.15,1432672,0
+FANG.US,D,20251112,000000,148,148.6327,145.68,146.17,1295040,0
+FANG.US,D,20251113,000000,145.1,147.1788,143.43,144.38,1602092,0
+FANG.US,D,20251114,000000,144.82,149.82,143.14,149.2,2002195,0
+FANG.US,D,20251117,000000,148.68,149,145.831,146.37,1272003,0
+FANG.US,D,20251118,000000,145.56,151.35,144.44,149.58,1853536,0
+FANG.US,D,20251119,000000,145.7,149.105,144.52,148.69,1365550,0
+FANG.US,D,20251120,000000,149.41,154.4899,146.11,146.25,1963084,0
+FANG.US,D,20251121,000000,145.91,148.07,143.89,146.44,1873683,0
+FANG.US,D,20251124,000000,145.85,148.46,143.5701,147.64,1776553,0
+FANG.US,D,20251125,000000,146.08,147.63,144.79,147.02,1341771,0
+FANG.US,D,20251126,000000,147.3,150.68,146.58,149.31,1379616,0
+FANG.US,D,20251128,000000,149.31,153.41,149.04,152.59,749288,0
+FANG.US,D,20251201,000000,152.76,158.7299,152.33,156.16,2404202,0
+FANG.US,D,20251202,000000,156,157.15,153.89,155.98,1820937,0
+FANG.US,D,20251203,000000,156.8,159.39,156.8,158.38,1638773,0
+FANG.US,D,20251204,000000,158.15,161.13,158,159.51,1653085,0
+FANG.US,D,20251205,000000,159.64,164.44,158.5,158.6,2048107,0
+FANG.US,D,20251208,000000,157.71,160.19,156.57,157.52,1215504,0
+FANG.US,D,20251209,000000,156.92,159.72,156.6,158.17,1370070,0
+FANG.US,D,20251210,000000,158.54,160.645,155.88,160.28,1817335,0
+FANG.US,D,20251211,000000,158.06,160.86,155.665,157.04,1902458,0
+FANG.US,D,20251212,000000,158.13,159.145,156.09,156.68,1515097,0
+FANG.US,D,20251215,000000,157.43,157.43,151.54,154.06,1897844,0
+FANG.US,D,20251216,000000,151.66,152.135,146.43,149.06,2939396,0
+FANG.US,D,20251217,000000,150.65,154.94,149.785,154.07,2313287,0
+FANG.US,D,20251218,000000,153.43,153.77,146.1701,147,2178282,0
+FANG.US,D,20251219,000000,146.92,150.92,146.66,148.13,3981339,0
+FANG.US,D,20251222,000000,150.11,153.19,148.43,148.46,1318237,0
+FANG.US,D,20251223,000000,148.74,149.77,147.185,148.16,1041266,0
+FANG.US,D,20251224,000000,147.96,147.96,146.43,146.91,667507,0
+FANG.US,D,20251226,000000,146.73,146.8,144.8,146.31,985327,0
+FANG.US,D,20251229,000000,147.75,149.42,147.42,148.57,1398299,0
+FANG.US,D,20251230,000000,149.86,152.3,149.44,151.25,1552141,0
+FANG.US,D,20251231,000000,151.25,151.75,149.945,150.33,1202263,0
+FANG.US,D,20260102,000000,151.095,153.66,148.68,152.34,1370622,0
+FANG.US,D,20260105,000000,153.73,154.5799,143.55,146.99,2598239,0
+FANG.US,D,20260106,000000,148.3,148.37,143.66,144.47,1892862,0
+FANG.US,D,20260107,000000,143.87,144.95,139.41,140.45,2492131,0
+FANG.US,D,20260108,000000,140.75,149.8,140.75,147.66,2497036,0
+FANG.US,D,20260109,000000,147.38,148.88,145.69,147.41,1899270,0
+FANG.US,D,20260112,000000,147.29,149.21,145.97,147.56,1999111,0
+FANG.US,D,20260113,000000,149.88,153.37,148.71,151.21,1853570,0
+FANG.US,D,20260114,000000,151.24,156.85,151.2,153.73,2496848,0
+FANG.US,D,20260115,000000,152.18,153.1,149.55,150.82,2404261,0
+FANG.US,D,20260116,000000,151.19,151.85,149.63,151.28,2249285,0
+FANG.US,D,20260120,000000,152.81,154,148.25,148.7,2055902,0
+FANG.US,D,20260121,000000,151.8,156.34,150.87,153,1955510,0
+FANG.US,D,20260122,000000,150.73,152.5706,149.2,151.85,2170349,0
+FANG.US,D,20260123,000000,153.61,156.25,153.2001,154.02,1227537,0
+FANG.US,D,20260126,000000,155.52,156,151.07,153.52,1706000,0
+FANG.US,D,20260127,000000,153.63,159.265,153.17,159.12,2016925,0
+FANG.US,D,20260128,000000,161.43,161.455,158.44,160.27,1748825,0
+FANG.US,D,20260129,000000,165,168.48,162.845,163.07,2504926,0
+FANG.US,D,20260130,000000,162.58,165.95,160.84,163.95,2161368,0
+FANG.US,D,20260202,000000,158.61,160.4799,157.5,158.64,1748191,0
+FANG.US,D,20260203,000000,158.57,162.95,156.77,162.88,1876112,0
+FANG.US,D,20260204,000000,162.91,169.49,162.91,168.99,2672405,0
+FANG.US,D,20260205,000000,165.94,168.05,163.09,164.78,1821315,0
+FANG.US,D,20260206,000000,164.65,168.5,164.515,166.93,2090819,0
+FANG.US,D,20260209,000000,165.91,167.48,164.92,165.96,1738714,0
+FANG.US,D,20260210,000000,165.85,165.95,162.66,164.89,1636101,0
+FANG.US,D,20260211,000000,168,170.54,166.32,169.01,2986899,0
+FANG.US,D,20260212,000000,167.93,169.66,164.36,167.42,2316872,0
+FANG.US,D,20260213,000000,166.62,170.3,166.3501,169.14,1405857,0
+FANG.US,D,20260217,000000,170.5,172.8,163.5,168.59,1704231,0
+FANG.US,D,20260218,000000,171.0975,174.17,169.4801,174.01,2497513,0
diff --git a/daily/us/nasdaq stocks/1/fbnc.us.txt b/daily/us/nasdaq stocks/1/fbnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00321cf6d9f16d94492797b24dcbaa71427f87f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fbnc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBNC.US,D,20050225,000000,19.7017,20.3024,19.2254,20.1917,30852.266969648,0
+FBNC.US,D,20050228,000000,20.0346,20.0752,19.4932,19.7333,45335.079385785,0
+FBNC.US,D,20050301,000000,20.0188,20.0672,19.4725,19.8577,23705.496512569,0
+FBNC.US,D,20050302,000000,19.8577,19.8577,19.4073,19.5831,24736.874376294,0
+FBNC.US,D,20050303,000000,19.8025,19.8025,19.1168,19.2402,23635.65836478,0
+FBNC.US,D,20050304,000000,19.7392,19.7392,19.4231,19.6306,5762.153266131,0
+FBNC.US,D,20050307,000000,19.7797,19.923,19.59,19.59,8089.0793786965,0
+FBNC.US,D,20050308,000000,19.7392,19.7392,18.9429,19.1563,23652.86486496,0
+FBNC.US,D,20050309,000000,19.0259,19.4645,18.9429,18.9429,28950.442626233,0
+FBNC.US,D,20050310,000000,19.1563,19.1563,18.4568,18.6889,14099.208676832,0
+FBNC.US,D,20050311,000000,19.0911,19.0911,18.2937,18.5299,18009.132805949,0
+FBNC.US,D,20050314,000000,18.9973,18.9973,18.6011,18.6949,16699.414498138,0
+FBNC.US,D,20050315,000000,18.9172,19.1563,18.2997,18.4025,16484.839319423,0
+FBNC.US,D,20050316,000000,18.2849,18.6337,18.2849,18.3235,17795.569774305,0
+FBNC.US,D,20050317,000000,18.6801,18.9093,18.2217,18.4568,39066.85258495,0
+FBNC.US,D,20050318,000000,18.4983,18.8856,18.11,18.4647,63036.519482635,0
+FBNC.US,D,20050321,000000,18.6011,18.6011,18.2849,18.2997,6319.846301374,0
+FBNC.US,D,20050322,000000,18.5931,18.8392,18.2049,18.357,14036.455558529,0
+FBNC.US,D,20050323,000000,18.2049,18.3778,17.3028,17.6032,16653.867880014,0
+FBNC.US,D,20050324,000000,17.864,18.2849,17.7366,17.9609,8839.0803571267,0
+FBNC.US,D,20050328,000000,17.7612,18.4242,17.3888,17.5005,26959.549340711,0
+FBNC.US,D,20050329,000000,17.4135,17.7612,16.961,17.3582,46193.380100642,0
+FBNC.US,D,20050330,000000,17.3028,18.1022,17.3028,18.0083,16462.572083896,0
+FBNC.US,D,20050331,000000,17.9045,18.5546,17.4688,17.9203,50974.762856518,0
+FBNC.US,D,20050401,000000,17.9915,18.1022,16.7021,16.9175,11083.010410001,0
+FBNC.US,D,20050404,000000,16.8414,17.3808,16.7614,17.3344,15631.599339913,0
+FBNC.US,D,20050405,000000,17.6111,18.0754,16.9778,17.621,11532.403708817,0
+FBNC.US,D,20050406,000000,17.787,18.3323,17.2544,17.7692,11286.451970951,0
+FBNC.US,D,20050407,000000,17.705,18.11,17.454,18.11,11461.553413959,0
+FBNC.US,D,20050408,000000,17.864,17.9677,17.0489,17.0578,16736.863939706,0
+FBNC.US,D,20050411,000000,16.9175,17.2386,16.218,16.3039,32634.657958873,0
+FBNC.US,D,20050412,000000,16.3188,16.7545,16.0579,16.553,27000.035223487,0
+FBNC.US,D,20050413,000000,16.7791,16.8928,16.0906,16.132,21429.177753474,0
+FBNC.US,D,20050414,000000,16.4729,16.5894,16.0747,16.0747,28195.380912456,0
+FBNC.US,D,20050415,000000,16.1894,16.7239,15.5867,15.7774,54159.98968394,0
+FBNC.US,D,20050418,000000,15.7942,16.2812,15.7942,16.2743,8246.9743215239,0
+FBNC.US,D,20050419,000000,16.5104,16.8207,16.3375,16.7545,15263.17780665,0
+FBNC.US,D,20050420,000000,16.961,17.3196,15.8297,15.8623,23881.610102646,0
+FBNC.US,D,20050421,000000,16.218,16.553,16.0362,16.5272,20304.682359363,0
+FBNC.US,D,20050422,000000,16.7327,17.2544,15.8544,16.0668,40642.765572017,0
+FBNC.US,D,20050425,000000,16.4205,16.7545,16.2269,16.4383,15882.611813127,0
+FBNC.US,D,20050426,000000,16.6616,16.6616,16.051,16.051,6252.0324477238,0
+FBNC.US,D,20050427,000000,15.8702,16.2269,15.8702,16.1804,13980.787469712,0
+FBNC.US,D,20050428,000000,16.0283,16.1982,15.8455,15.886,12162.971333057,0
+FBNC.US,D,20050429,000000,16.0826,16.3455,15.5303,16.0362,31942.349363399,0
+FBNC.US,D,20050502,000000,16.2674,16.7791,15.9719,16.5104,22743.956796632,0
+FBNC.US,D,20050503,000000,16.1636,16.544,16.0579,16.1982,13320.867580458,0
+FBNC.US,D,20050504,000000,16.4472,16.9856,16.3711,16.8513,26411.977776161,0
+FBNC.US,D,20050505,000000,16.8513,16.8513,16.4729,16.6221,20110.350122037,0
+FBNC.US,D,20050506,000000,16.6221,17.0578,16.6221,16.8207,41107.341076874,0
+FBNC.US,D,20050509,000000,16.9688,17.5321,16.952,17.5321,21045.574014169,0
+FBNC.US,D,20050510,000000,17.1053,17.5953,16.8286,17.1665,24230.800841591,0
+FBNC.US,D,20050511,000000,17.1013,17.4313,16.8414,17.4313,13069.855107246,0
+FBNC.US,D,20050512,000000,17.6111,17.6111,16.4205,16.5184,23947.399662157,0
+FBNC.US,D,20050513,000000,16.9324,17.1053,16.132,17.0489,33521.298791673,0
+FBNC.US,D,20050516,000000,16.4729,17.3492,16.4729,16.9324,11407.90961928,0
+FBNC.US,D,20050517,000000,17.0736,17.4135,17.0489,17.3028,19829.985383812,0
+FBNC.US,D,20050518,000000,17.4046,18.1584,17.4046,17.9835,27772.303437444,0
+FBNC.US,D,20050519,000000,17.9609,18.118,17.8957,17.9203,10266.20772499,0
+FBNC.US,D,20050520,000000,17.6427,18.0616,17.6427,18.0537,12433.214600589,0
+FBNC.US,D,20050523,000000,17.8126,18.031,17.6753,17.7,6615.3932456407,0
+FBNC.US,D,20050524,000000,17.4935,17.8413,17.4382,17.7612,4198.386043898,0
+FBNC.US,D,20050525,000000,17.373,17.4382,16.7397,17.0015,8712.5619734509,0
+FBNC.US,D,20050526,000000,16.952,16.961,16.4729,16.9007,23823.917719689,0
+FBNC.US,D,20050527,000000,16.7969,16.8513,16.711,16.8513,8785.4365624481,0
+FBNC.US,D,20050531,000000,17.1221,17.1527,16.544,16.544,19235.855054069,0
+FBNC.US,D,20050601,000000,16.544,16.9086,16.544,16.9007,4729.7632553364,0
+FBNC.US,D,20050602,000000,16.544,18.0686,16.544,17.5241,51383.670272558,0
+FBNC.US,D,20050603,000000,17.6289,17.6368,17.0489,17.3344,4681.1801960049,0
+FBNC.US,D,20050606,000000,17.3196,17.4461,17.3028,17.3582,2019.2334034659,0
+FBNC.US,D,20050607,000000,17.2317,18.0686,17.2317,17.5241,31466.640240778,0
+FBNC.US,D,20050608,000000,17.5399,17.9609,17.2712,17.366,26117.442978964,0
+FBNC.US,D,20050609,000000,17.1053,17.8037,17.1053,17.4046,24180.193488121,0
+FBNC.US,D,20050610,000000,17.0351,17.1981,16.8681,16.9778,9504.0609817267,0
+FBNC.US,D,20050613,000000,17.3196,17.3196,16.6063,16.9175,14814.796654902,0
+FBNC.US,D,20050614,000000,16.7881,16.9452,16.2269,16.7693,19222.697142168,0
+FBNC.US,D,20050615,000000,17.0104,17.0104,16.2674,16.8039,46836.093489715,0
+FBNC.US,D,20050616,000000,16.875,17.4135,16.7397,17.4135,23615.415423392,0
+FBNC.US,D,20050617,000000,17.6032,17.6032,17.1981,17.4135,44717.669673447,0
+FBNC.US,D,20050620,000000,17.3196,17.4224,16.7327,16.7327,10202.442459617,0
+FBNC.US,D,20050621,000000,16.9362,17.2317,16.6685,16.7969,17001.03432482,0
+FBNC.US,D,20050622,000000,17.1743,17.2623,16.4818,17.0351,20524.318273424,0
+FBNC.US,D,20050623,000000,17.3196,17.3196,16.466,16.466,28362.385178908,0
+FBNC.US,D,20050624,000000,16.5035,16.961,16.4205,16.5352,82827.03113074,0
+FBNC.US,D,20050627,000000,16.4205,16.6063,16.3623,16.5806,12436.251041797,0
+FBNC.US,D,20050628,000000,16.6369,17.5705,16.3859,17.5083,28628.579858161,0
+FBNC.US,D,20050629,000000,17.6427,17.9835,17.621,17.9115,15834.028753795,0
+FBNC.US,D,20050630,000000,18.0686,18.0686,17.287,17.5163,22446.385558227,0
+FBNC.US,D,20050701,000000,17.8413,17.8413,17.0351,17.1823,20753.06351111,0
+FBNC.US,D,20050705,000000,17.366,17.6111,17.207,17.6111,14110.342294595,0
+FBNC.US,D,20050706,000000,17.6032,17.6032,17.1527,17.1743,17519.253624357,0
+FBNC.US,D,20050707,000000,17.0183,17.0183,16.4205,16.8681,41246.005225383,0
+FBNC.US,D,20050708,000000,16.8602,17.287,16.6774,17.1131,42898.841389724,0
+FBNC.US,D,20050711,000000,17.2386,17.4935,17.0262,17.4856,27175.136666495,0
+FBNC.US,D,20050712,000000,17.4046,17.4935,17.2801,17.373,7394.7464890837,0
+FBNC.US,D,20050713,000000,17.1823,17.2801,16.7693,17.0351,3993.9323358779,0
+FBNC.US,D,20050714,000000,17.2159,17.3118,16.4304,16.5806,44270.30066877,0
+FBNC.US,D,20050715,000000,16.4205,16.8602,16.2674,16.5035,37979.806632408,0
+FBNC.US,D,20050718,000000,16.4729,16.5688,16.0906,16.2427,31081.012207333,0
+FBNC.US,D,20050719,000000,16.2269,16.5806,16.2269,16.3859,29019.268626953,0
+FBNC.US,D,20050720,000000,16.5688,16.8602,16.3188,16.6063,73925.197655309,0
+FBNC.US,D,20050721,000000,16.7693,16.8602,16.2269,16.3781,16551.641026004,0
+FBNC.US,D,20050722,000000,16.5688,16.6221,16.2743,16.553,53472.741823813,0
+FBNC.US,D,20050725,000000,16.9244,17.0104,16.3109,16.4205,51209.58097662,0
+FBNC.US,D,20050726,000000,16.4304,16.7239,16.3543,16.5184,18019.254276643,0
+FBNC.US,D,20050727,000000,16.6221,16.6221,16.2674,16.6221,9473.6965696445,0
+FBNC.US,D,20050728,000000,16.6221,16.6221,16.2881,16.466,17202.451591633,0
+FBNC.US,D,20050729,000000,16.5984,16.8414,16.3909,16.5984,24792.542465111,0
+FBNC.US,D,20050801,000000,16.7791,16.8286,16.3969,16.5272,11673.092151465,0
+FBNC.US,D,20050802,000000,16.7969,16.7969,16.4561,16.7397,13473.701787939,0
+FBNC.US,D,20050803,000000,16.7397,16.9688,16.4966,16.4966,3274.2957695299,0
+FBNC.US,D,20050804,000000,16.5984,16.875,16.2674,16.4205,10174.102341674,0
+FBNC.US,D,20050805,000000,16.2674,16.3543,16.0826,16.1716,15183.218188166,0
+FBNC.US,D,20050808,000000,16.2881,16.3711,16.0283,16.1558,18798.607520086,0
+FBNC.US,D,20050809,000000,16.3109,16.4137,16.1558,16.2674,3230.7734455454,0
+FBNC.US,D,20050810,000000,16.0826,16.3109,15.8297,15.9809,19022.292022425,0
+FBNC.US,D,20050811,000000,16.1894,16.4887,16.0065,16.4818,26042.544095828,0
+FBNC.US,D,20050812,000000,16.297,16.297,16.0065,16.1804,34316.846388226,0
+FBNC.US,D,20050815,000000,16.0283,16.4818,16.0283,16.4472,12525.319983905,0
+FBNC.US,D,20050816,000000,16.3375,16.4818,16.132,16.2269,30021.294225665,0
+FBNC.US,D,20050817,000000,16.2269,16.466,16.1054,16.1982,19684.236205817,0
+FBNC.US,D,20050818,000000,16.1558,16.212,15.9719,16.1894,17319.860651684,0
+FBNC.US,D,20050819,000000,16.0975,16.3109,16.0145,16.139,11047.585262571,0
+FBNC.US,D,20050822,000000,16.1804,16.1894,16.0283,16.1894,15353.258895827,0
+FBNC.US,D,20050823,000000,16.1894,16.2042,16.0283,16.0906,15179.169599889,0
+FBNC.US,D,20050824,000000,16.0362,16.2605,16.0283,16.0431,10464.588550594,0
+FBNC.US,D,20050825,000000,16.1468,16.1468,16.0431,16.0579,10716.613170875,0
+FBNC.US,D,20050826,000000,16.1054,16.218,15.9167,16.0283,26098.212184645,0
+FBNC.US,D,20050829,000000,15.8455,16.3375,15.8297,16.3375,8964.5865937331,0
+FBNC.US,D,20050830,000000,16.0065,16.297,15.8623,16.2506,20260.147888309,0
+FBNC.US,D,20050831,000000,16.544,16.6221,16.3969,16.6221,34701.4622746,0
+FBNC.US,D,20050901,000000,16.4383,16.8355,15.9977,16.7485,13226.737903003,0
+FBNC.US,D,20050902,000000,16.553,16.7485,16.3188,16.4383,15494.959485544,0
+FBNC.US,D,20050906,000000,16.3287,16.4887,16.212,16.4205,18817.838314405,0
+FBNC.US,D,20050907,000000,16.2743,16.5035,16.2269,16.4304,15233.825541636,0
+FBNC.US,D,20050908,000000,16.3039,16.3039,15.9097,16.0362,10667.017964475,0
+FBNC.US,D,20050909,000000,16.0579,16.2042,15.9977,16.132,5909.9267382644,0
+FBNC.US,D,20050912,000000,16.0065,16.7239,15.9493,16.3543,17196.378709216,0
+FBNC.US,D,20050913,000000,16.3375,16.4729,16.0145,16.2743,13027.34493033,0
+FBNC.US,D,20050914,000000,16.4818,16.5035,15.9493,15.9977,13197.385637991,0
+FBNC.US,D,20050915,000000,16.0826,16.0826,15.8297,15.9493,9744.9519842455,0
+FBNC.US,D,20050916,000000,16.0906,16.212,15.8396,16.0906,79702.533127482,0
+FBNC.US,D,20050919,000000,16.0906,16.2881,15.8396,16.0579,10501.025845092,0
+FBNC.US,D,20050920,000000,16.0145,16.0668,15.8455,15.9977,21097.193514708,0
+FBNC.US,D,20050921,000000,15.8455,16.051,15.8396,15.9325,12874.51072285,0
+FBNC.US,D,20050922,000000,15.9236,16.0145,15.8238,15.8939,7517.2162844818,0
+FBNC.US,D,20050923,000000,15.8297,16.1636,15.8238,16.0145,12673.093456038,0
+FBNC.US,D,20050926,000000,16.0826,16.1636,15.8297,15.9167,17445.36688829,0
+FBNC.US,D,20050927,000000,15.9809,16.1558,15.8297,15.9493,6261.1417713484,0
+FBNC.US,D,20050928,000000,16.0283,16.1558,15.561,15.7181,9213.5747728071,0
+FBNC.US,D,20050929,000000,15.8297,16.0204,15.7516,16.0204,8441.3065588499,0
+FBNC.US,D,20050930,000000,15.7092,15.8623,15.7092,15.8623,14068.84426475,0
+FBNC.US,D,20051003,000000,15.8702,16.1982,15.8702,16.0283,4220.653279425,0
+FBNC.US,D,20051004,000000,16.1804,16.2674,15.7358,15.9403,12501.028454239,0
+FBNC.US,D,20051005,000000,15.802,15.802,15.4355,15.4434,21222.699751314,0
+FBNC.US,D,20051006,000000,15.6539,15.6539,15.4276,15.4355,12508.113483725,0
+FBNC.US,D,20051007,000000,15.4355,15.7774,15.4355,15.6223,7810.7389346097,0
+FBNC.US,D,20051010,000000,15.6449,15.6449,15.3209,15.3713,7039.482867722,0
+FBNC.US,D,20051011,000000,15.4523,15.5867,15.2903,15.3476,31862.389744916,0
+FBNC.US,D,20051012,000000,15.2903,15.5471,15.2903,15.4592,22572.903941903,0
+FBNC.US,D,20051013,000000,15.3298,15.5471,15.3298,15.5205,13229.774344212,0
+FBNC.US,D,20051014,000000,15.4592,15.7942,15.314,15.6924,6711.5472172343,0
+FBNC.US,D,20051017,000000,16.0283,16.0283,15.6716,15.802,19089.093729006,0
+FBNC.US,D,20051018,000000,15.812,15.812,15.3041,15.5393,22056.708936506,0
+FBNC.US,D,20051019,000000,15.4276,16.3375,15.2962,16.3188,97761.261139832,0
+FBNC.US,D,20051020,000000,16.4729,16.4729,15.5787,15.7516,60048.661333747,0
+FBNC.US,D,20051021,000000,15.561,16.1054,15.561,15.9897,30313.804728724,0
+FBNC.US,D,20051024,000000,16.0283,16.6221,15.9236,16.6221,15652.854428371,0
+FBNC.US,D,20051025,000000,16.8355,17.0015,15.9097,16.1242,68222.761066273,0
+FBNC.US,D,20051026,000000,16.1636,16.466,15.9809,16.0204,8148.7960557915,0
+FBNC.US,D,20051027,000000,15.9493,16.2506,15.5066,15.5066,17960.549746617,0
+FBNC.US,D,20051028,000000,15.6173,16.0283,15.5945,16.0283,20667.031010211,0
+FBNC.US,D,20051031,000000,16.2427,16.8039,16.1716,16.63,34165.024327815,0
+FBNC.US,D,20051101,000000,16.6221,16.8207,16.3455,16.553,51509.176509164,0
+FBNC.US,D,20051102,000000,16.6221,17.0183,16.5608,16.952,30122.508932606,0
+FBNC.US,D,20051103,000000,16.9856,17.2248,16.9856,17.1013,11020.257291697,0
+FBNC.US,D,20051104,000000,16.9175,17.0825,16.7485,17.0183,12470.664042157,0
+FBNC.US,D,20051107,000000,17.1131,17.3028,17.0183,17.1013,8906.8942107769,0
+FBNC.US,D,20051108,000000,16.8928,17.1013,16.8928,16.9362,7293.531782143,0
+FBNC.US,D,20051109,000000,17.0015,17.4135,16.9007,17.1743,5542.5173520698,0
+FBNC.US,D,20051110,000000,16.9936,17.454,16.8414,17.454,21053.671190724,0
+FBNC.US,D,20051111,000000,17.3582,17.6111,17.1053,17.5005,9541.5104232948,0
+FBNC.US,D,20051114,000000,17.1437,17.2959,17.1437,17.2959,3909.9241291172,0
+FBNC.US,D,20051115,000000,17.287,17.3967,17.1527,17.2159,18420.064516129,0
+FBNC.US,D,20051116,000000,17.1013,17.207,16.4561,16.4561,10050.620399206,0
+FBNC.US,D,20051117,000000,16.6468,17.2959,16.6468,17.2959,5647.7806472881,0
+FBNC.US,D,20051118,000000,17.5805,17.5805,17.2544,17.4135,9352.2389213158,0
+FBNC.US,D,20051121,000000,17.4135,17.7948,17.1902,17.7534,8913.9792402628,0
+FBNC.US,D,20051122,000000,17.4313,17.8126,17.373,17.8126,13830.989703439,0
+FBNC.US,D,20051123,000000,17.6595,18.0003,17.6368,17.8037,14751.03138953,0
+FBNC.US,D,20051125,000000,17.9361,18.118,17.8186,18.031,12432.20245352,0
+FBNC.US,D,20051128,000000,17.864,17.9609,16.8286,17.1359,14951.436509273,0
+FBNC.US,D,20051129,000000,17.3028,17.3028,16.9175,17.0914,9771.26780805,0
+FBNC.US,D,20051130,000000,17.0914,17.454,17.0914,17.4382,20508.123920314,0
+FBNC.US,D,20051201,000000,17.7,17.8126,17.4777,17.6753,15068.845569323,0
+FBNC.US,D,20051202,000000,17.8186,17.8186,17.2159,17.621,10221.673253936,0
+FBNC.US,D,20051205,000000,17.8037,17.8037,17.366,17.4856,17814.800568623,0
+FBNC.US,D,20051206,000000,17.4777,17.6111,17.3344,17.4461,5871.4651496269,0
+FBNC.US,D,20051207,000000,17.2544,17.373,17.1299,17.1585,28176.150118137,0
+FBNC.US,D,20051208,000000,17.1131,17.373,16.6942,16.7693,12255.076716373,0
+FBNC.US,D,20051209,000000,16.7693,17.3424,16.7693,17.3424,10969.649938227,0
+FBNC.US,D,20051212,000000,17.4135,17.4135,16.9086,17.1743,30789.513851345,0
+FBNC.US,D,20051213,000000,16.952,17.1665,16.8039,16.9362,29500.038484921,0
+FBNC.US,D,20051214,000000,17.1527,17.3492,16.9007,17.2801,15358.319631174,0
+FBNC.US,D,20051215,000000,17.1299,17.1299,16.3909,16.711,29102.264686644,0
+FBNC.US,D,20051216,000000,16.6221,16.7791,16.4966,16.6685,87975.82327281,0
+FBNC.US,D,20051219,000000,16.3969,16.63,16.1054,16.3909,19678.163323401,0
+FBNC.US,D,20051220,000000,16.3781,16.3781,16.1468,16.1716,13030.381371539,0
+FBNC.US,D,20051221,000000,16.3287,16.3455,16.1468,16.2269,4337.0501924067,0
+FBNC.US,D,20051222,000000,16.466,16.466,15.8623,16.1894,20877.557600647,0
+FBNC.US,D,20051223,000000,16.3039,16.3039,16.0362,16.1468,7493.9369018855,0
+FBNC.US,D,20051227,000000,16.0826,16.218,16.0283,16.1054,20524.318273424,0
+FBNC.US,D,20051228,000000,15.9493,16.6774,15.9493,16.6221,56617.482768459,0
+FBNC.US,D,20051229,000000,16.6221,16.8207,16.4304,16.4818,28006.109410477,0
+FBNC.US,D,20051230,000000,16.3109,16.5352,15.8791,15.9552,18433.222428031,0
+FBNC.US,D,20060103,000000,16.1468,16.4383,15.8297,16.3781,24577.967286397,0
+FBNC.US,D,20060104,000000,16.218,16.3859,15.9719,16.2269,24083.027369457,0
+FBNC.US,D,20060105,000000,16.218,16.3909,16.0906,16.3623,6220.6558885722,0
+FBNC.US,D,20060106,000000,16.553,16.5894,16.0065,16.3188,22731.8110318,0
+FBNC.US,D,20060109,000000,16.4472,16.8118,16.3711,16.5608,18351.238515408,0
+FBNC.US,D,20060110,000000,16.4205,17.2386,16.4205,17.2317,36310.776114957,0
+FBNC.US,D,20060111,000000,17.2159,17.2544,16.7881,17.1131,40479.809893842,0
+FBNC.US,D,20060112,000000,16.8681,17.0183,16.7791,16.8207,12683.214926732,0
+FBNC.US,D,20060113,000000,16.9324,16.9856,16.6685,16.9175,12887.668634753,0
+FBNC.US,D,20060117,000000,17.0015,17.0104,16.3455,16.4818,13689.289113722,0
+FBNC.US,D,20060118,000000,16.2269,16.6132,16.1152,16.4057,22085.049054449,0
+FBNC.US,D,20060119,000000,16.6132,16.6221,16.3711,16.6221,5420.0475566716,0
+FBNC.US,D,20060120,000000,16.6221,16.9324,16.5035,16.5608,38987.905113537,0
+FBNC.US,D,20060123,000000,16.6221,17.1665,16.5608,17.0183,14076.941441305,0
+FBNC.US,D,20060124,000000,17.1437,17.8126,17.0914,17.8126,25256.1058229,0
+FBNC.US,D,20060125,000000,17.9519,18.0083,17.5241,17.8957,27573.922611841,0
+FBNC.US,D,20060126,000000,17.8126,18.608,17.8037,18.522,13739.896467192,0
+FBNC.US,D,20060127,000000,18.2937,18.9172,18.2375,18.5546,16215.608198961,0
+FBNC.US,D,20060130,000000,18.2375,18.2769,17.4856,17.864,18004.072070602,0
+FBNC.US,D,20060131,000000,17.6111,18.2937,17.5873,17.8037,45992.974980899,0
+FBNC.US,D,20060201,000000,17.5321,18.0083,17.5321,17.8255,18430.185986823,0
+FBNC.US,D,20060202,000000,17.6111,17.6506,17.4046,17.5241,14156.901059788,0
+FBNC.US,D,20060203,000000,17.3492,17.3492,17.1131,17.3344,5683.2057947173,0
+FBNC.US,D,20060206,000000,17.1665,17.1902,16.9086,17.1013,14250.018590174,0
+FBNC.US,D,20060207,000000,17.0914,17.1981,16.8414,16.9362,6052.6394750507,0
+FBNC.US,D,20060208,000000,16.9324,17.0183,16.6774,16.7397,7047.5800442772,0
+FBNC.US,D,20060209,000000,16.8839,16.9688,16.6942,16.6942,5461.5455865173,0
+FBNC.US,D,20060210,000000,16.7969,16.8207,16.5035,16.7791,7682.1962567951,0
+FBNC.US,D,20060213,000000,16.4304,16.8928,16.2348,16.4561,9100.2143010336,0
+FBNC.US,D,20060214,000000,16.4205,16.9244,16.2348,16.8602,9530.3768055313,0
+FBNC.US,D,20060215,000000,16.711,17.4382,16.711,17.4135,17618.444037158,0
+FBNC.US,D,20060216,000000,17.4777,17.7692,17.454,17.7692,6662.9641579028,0
+FBNC.US,D,20060217,000000,17.8877,17.8877,17.5873,17.8126,21475.736518666,0
+FBNC.US,D,20060221,000000,17.5953,18.0083,16.9778,17.3196,10504.0622863,0
+FBNC.US,D,20060222,000000,17.4135,17.8037,17.1981,17.7444,10169.041606327,0
+FBNC.US,D,20060223,000000,17.5873,17.9361,17.4224,17.7296,19470.673174172,0
+FBNC.US,D,20060224,000000,17.5805,18.1258,17.5805,17.8482,27567.849729424,0
+FBNC.US,D,20060227,000000,18.0389,18.0389,17.6674,17.787,19558.72996921,0
+FBNC.US,D,20060228,000000,17.7612,17.7612,17.3888,17.5953,10154.871547355,0
+FBNC.US,D,20060301,000000,17.3276,17.9677,17.2159,17.9677,15526.336044695,0
+FBNC.US,D,20060302,000000,17.6595,17.9609,17.4382,17.6753,11603.254003676,0
+FBNC.US,D,20060303,000000,17.8186,18.0616,17.6595,17.7612,32203.483307306,0
+FBNC.US,D,20060306,000000,17.778,17.778,17.4224,17.5805,20708.529040056,0
+FBNC.US,D,20060307,000000,17.4619,17.5547,17.0578,17.0578,14105.281559249,0
+FBNC.US,D,20060308,000000,17.0489,17.366,16.8414,16.9086,30148.82475641,0
+FBNC.US,D,20060309,000000,16.7791,16.8839,16.3781,16.4304,24864.40490704,0
+FBNC.US,D,20060310,000000,16.2427,16.4205,16.1558,16.3623,36348.225556525,0
+FBNC.US,D,20060313,000000,16.3455,16.7545,16.132,16.1468,18471.684016668,0
+FBNC.US,D,20060314,000000,16.2427,16.6063,16.1468,16.6063,15133.622981766,0
+FBNC.US,D,20060315,000000,16.6221,16.711,16.466,16.544,14839.088184568,0
+FBNC.US,D,20060316,000000,16.7021,16.875,16.7021,16.875,7548.5928436334,0
+FBNC.US,D,20060317,000000,16.961,17.0825,16.7969,17.0351,110945.48886592,0
+FBNC.US,D,20060320,000000,16.875,17.042,16.8207,16.9856,17335.042857724,0
+FBNC.US,D,20060321,000000,16.9086,17.1131,16.2605,16.3781,15445.364279143,0
+FBNC.US,D,20060322,000000,16.4472,16.6863,16.3109,16.5104,10761.14764193,0
+FBNC.US,D,20060323,000000,16.6221,16.8207,16.5035,16.8207,8428.1486469477,0
+FBNC.US,D,20060324,000000,16.711,17.1013,16.6774,17.1013,12305.684069843,0
+FBNC.US,D,20060327,000000,17.1221,17.5005,17.0578,17.1437,20203.467652422,0
+FBNC.US,D,20060328,000000,17.2386,17.366,16.8839,16.952,4614.3784894241,0
+FBNC.US,D,20060329,000000,16.9936,17.9677,16.9936,17.9677,13467.628905523,0
+FBNC.US,D,20060330,000000,17.8957,18.0003,17.2623,17.5005,28119.469882251,0
+FBNC.US,D,20060331,000000,17.5083,18.0537,17.5083,17.7128,29544.572955975,0
+FBNC.US,D,20060403,000000,17.6368,18.031,17.4688,17.4688,12363.3764528,0
+FBNC.US,D,20060404,000000,17.5241,17.7,17.5241,17.6753,8043.5327605732,0
+FBNC.US,D,20060405,000000,17.6595,17.7612,17.0647,17.373,25807.725975726,0
+FBNC.US,D,20060406,000000,17.2317,17.373,17.1437,17.3276,11839.084270847,0
+FBNC.US,D,20060407,000000,17.4135,17.4135,16.4205,16.4561,23806.711219509,0
+FBNC.US,D,20060410,000000,16.5352,16.8602,16.4561,16.544,16590.102614641,0
+FBNC.US,D,20060411,000000,16.4472,16.6063,16.2743,16.4887,14423.095739042,0
+FBNC.US,D,20060412,000000,16.3543,16.6063,16.3039,16.466,20095.167915996,0
+FBNC.US,D,20060413,000000,16.3375,16.6221,16.2506,16.4887,14554.674858065,0
+FBNC.US,D,20060417,000000,16.297,16.5894,16.2674,16.5894,13483.823258633,0
+FBNC.US,D,20060418,000000,16.6221,17.4135,16.5352,17.4135,20219.662005533,0
+FBNC.US,D,20060419,000000,17.373,17.9677,17.3492,17.9677,36499.035469866,0
+FBNC.US,D,20060420,000000,18.0844,18.0844,17.4935,17.7366,27811.777173151,0
+FBNC.US,D,20060421,000000,17.9915,17.9915,17.0351,17.2623,39929.201888085,0
+FBNC.US,D,20060424,000000,17.4046,17.4046,16.9244,16.9778,20596.180715353,0
+FBNC.US,D,20060425,000000,17.373,17.3888,16.8355,17.1013,19506.098321602,0
+FBNC.US,D,20060426,000000,17.1902,17.2623,16.9362,17.2623,23692.338600666,0
+FBNC.US,D,20060427,000000,17.1823,17.5083,17.1585,17.2959,6565.7980392398,0
+FBNC.US,D,20060428,000000,17.1902,17.3424,16.9086,17.3344,13590.098700921,0
+FBNC.US,D,20060501,000000,17.4135,17.4135,16.8602,16.9175,13295.563903724,0
+FBNC.US,D,20060502,000000,16.9452,17.1743,16.7485,17.1743,5532.3958813758,0
+FBNC.US,D,20060503,000000,17.0647,17.2544,17.0262,17.1359,7150.8190453567,0
+FBNC.US,D,20060504,000000,17.0825,17.3344,16.8602,17.1665,22394.766057688,0
+FBNC.US,D,20060505,000000,17.1902,17.3967,17.1359,17.3967,8246.9743215239,0
+FBNC.US,D,20060508,000000,17.4135,17.4135,17.1585,17.373,6423.0853024534,0
+FBNC.US,D,20060509,000000,17.2959,17.3196,17.0351,17.0351,17085.042531581,0
+FBNC.US,D,20060510,000000,16.8602,17.0262,16.6221,16.7881,16208.523169475,0
+FBNC.US,D,20060511,000000,16.6942,16.8602,16.139,16.1468,32653.888753192,0
+FBNC.US,D,20060512,000000,16.1804,16.4205,15.9809,16.0283,26246.997803849,0
+FBNC.US,D,20060515,000000,15.9809,16.2506,15.8297,16.0826,18843.14199114,0
+FBNC.US,D,20060516,000000,16.1242,16.3781,16.0579,16.0579,16814.79926405,0
+FBNC.US,D,20060517,000000,16.0283,16.4205,15.9552,15.9977,21173.104544914,0
+FBNC.US,D,20060518,000000,16.218,16.5894,15.9897,16.0668,27305.703638447,0
+FBNC.US,D,20060519,000000,16.0145,16.218,15.8791,15.9809,21594.157725787,0
+FBNC.US,D,20060522,000000,15.9809,16.2042,15.9009,16.0431,13190.300608505,0
+FBNC.US,D,20060523,000000,16.1468,16.5035,16.0826,16.0906,20564.8041562,0
+FBNC.US,D,20060524,000000,16.1242,16.5608,16.0283,16.2674,26522.301806727,0
+FBNC.US,D,20060525,000000,16.3711,16.4966,16.2743,16.4205,17702.452243919,0
+FBNC.US,D,20060526,000000,16.4205,16.711,16.4137,16.5352,19678.163323401,0
+FBNC.US,D,20060530,000000,16.4729,16.5688,15.8544,15.8791,21576.951225607,0
+FBNC.US,D,20060531,000000,16.0283,16.6468,15.8939,16.63,44712.6089381,0
+FBNC.US,D,20060601,000000,16.5894,17.3028,16.4057,17.2801,21408.934812086,0
+FBNC.US,D,20060602,000000,17.3344,17.3888,17.0489,17.3888,22107.316289976,0
+FBNC.US,D,20060605,000000,17.1743,17.2544,16.0362,16.0975,33186.278111699,0
+FBNC.US,D,20060606,000000,15.9403,16.132,15.7092,15.9236,27449.428522303,0
+FBNC.US,D,20060607,000000,16.0283,16.297,16.0065,16.0065,21119.460750236,0
+FBNC.US,D,20060608,000000,16.0579,16.7239,15.5066,16.7239,65334.093330188,0
+FBNC.US,D,20060609,000000,16.7239,16.7239,16.3969,16.4472,16603.260526544,0
+FBNC.US,D,20060612,000000,16.2348,16.3109,15.9097,15.9236,15728.765458577,0
+FBNC.US,D,20060613,000000,15.9097,16.466,15.8939,15.9631,17030.386589833,0
+FBNC.US,D,20060614,000000,16.0668,16.3287,15.9097,16.0204,12027.343625757,0
+FBNC.US,D,20060615,000000,16.0906,16.9778,16.0906,16.9324,14655.889565006,0
+FBNC.US,D,20060616,000000,16.8414,16.8414,16.4561,16.4729,177837.27653592,0
+FBNC.US,D,20060619,000000,16.5984,16.5984,15.9236,16.0204,32366.43898548,0
+FBNC.US,D,20060620,000000,15.8791,16.0747,15.812,15.8297,20504.075332036,0
+FBNC.US,D,20060621,000000,15.9325,16.5746,15.8544,16.4818,21770.271315864,0
+FBNC.US,D,20060622,000000,16.3109,16.3188,15.9719,16.1894,18675.125577618,0
+FBNC.US,D,20060623,000000,16.0362,16.2506,15.9325,16.0362,15373.501837215,0
+FBNC.US,D,20060626,000000,16.218,16.63,16.2042,16.6132,23635.65836478,0
+FBNC.US,D,20060627,000000,16.7021,17.0104,16.3781,16.4561,31321.903209853,0
+FBNC.US,D,20060628,000000,16.4966,16.5806,16.2605,16.4057,14888.683390969,0
+FBNC.US,D,20060629,000000,16.5688,17.6032,16.553,17.5469,65531.462008721,0
+FBNC.US,D,20060630,000000,17.6506,17.6674,16.6221,16.6221,151525.50131964,0
+FBNC.US,D,20060703,000000,16.6616,17.287,16.3859,17.042,30672.104791293,0
+FBNC.US,D,20060705,000000,17.0183,17.0183,16.4383,16.6942,14920.05995012,0
+FBNC.US,D,20060706,000000,16.63,16.8207,16.4887,16.7614,6304.6640953329,0
+FBNC.US,D,20060707,000000,16.6221,16.8207,16.4137,16.4205,12788.47822195,0
+FBNC.US,D,20060710,000000,16.4383,16.6369,16.4304,16.6221,7392.7221949448,0
+FBNC.US,D,20060711,000000,16.466,16.8207,16.4205,16.8207,14420.059297834,0
+FBNC.US,D,20060712,000000,16.7485,16.952,16.2506,16.2812,31211.579179287,0
+FBNC.US,D,20060713,000000,16.2348,16.4887,15.6223,15.6371,27147.808695621,0
+FBNC.US,D,20060714,000000,15.6223,15.8702,15.4987,15.5471,22055.696789436,0
+FBNC.US,D,20060717,000000,15.5945,15.7694,15.4138,15.5709,25061.773585573,0
+FBNC.US,D,20060718,000000,15.6301,15.8396,15.4226,15.6716,16124.514962714,0
+FBNC.US,D,20060719,000000,15.7448,16.8602,15.7448,16.8414,31392.753504711,0
+FBNC.US,D,20060720,000000,17.0351,17.0351,16.4383,16.4729,13716.617084597,0
+FBNC.US,D,20060721,000000,16.3375,16.3375,15.7092,15.7181,32081.013511908,0
+FBNC.US,D,20060724,000000,15.8396,16.553,15.8396,16.4818,19407.92005587,0
+FBNC.US,D,20060725,000000,16.7397,17.0104,16.6369,16.6537,32642.755135428,0
+FBNC.US,D,20060726,000000,16.4818,17.0104,16.466,16.8602,21809.74505157,0
+FBNC.US,D,20060727,000000,17.0351,17.1823,16.5352,16.6537,9522.2796289761,0
+FBNC.US,D,20060728,000000,17.0015,17.1743,16.8207,17.1743,11155.884998998,0
+FBNC.US,D,20060731,000000,16.9086,17.1902,16.8513,17.1131,14140.706706677,0
+FBNC.US,D,20060801,000000,16.9244,16.9244,16.6369,16.6369,5700.4122948972,0
+FBNC.US,D,20060802,000000,16.8118,17.1221,16.7239,16.8513,8487.8653240426,0
+FBNC.US,D,20060803,000000,16.6537,17.0351,16.6537,16.9362,8453.4523236828,0
+FBNC.US,D,20060804,000000,17.1221,17.2159,16.3543,16.5608,16006.093755594,0
+FBNC.US,D,20060807,000000,16.3909,16.5806,16.212,16.3711,12033.416508174,0
+FBNC.US,D,20060808,000000,16.4887,16.7397,15.8178,15.9236,30365.424229263,0
+FBNC.US,D,20060809,000000,16.1636,16.5688,15.7516,15.812,25665.01323894,0
+FBNC.US,D,20060810,000000,15.8297,16.0975,15.8178,15.9897,20740.917746278,0
+FBNC.US,D,20060811,000000,16.0668,16.0668,15.6845,15.7774,31932.227892705,0
+FBNC.US,D,20060814,000000,15.9719,16.1468,15.7092,15.9403,16202.450287058,0
+FBNC.US,D,20060815,000000,16.1894,16.5272,15.9977,16.132,24929.182319481,0
+FBNC.US,D,20060816,000000,16.1636,16.5104,16.1636,16.466,16843.139381993,0
+FBNC.US,D,20060817,000000,16.3623,16.7791,16.3543,16.6537,14076.941441305,0
+FBNC.US,D,20060818,000000,16.7327,16.7545,16.1558,16.2269,19933.224384891,0
+FBNC.US,D,20060821,000000,16.0906,16.2605,16.0283,16.1636,13194.349196783,0
+FBNC.US,D,20060822,000000,16.0145,16.544,16.0145,16.5035,8289.484498439,0
+FBNC.US,D,20060823,000000,16.4205,16.4205,15.8939,15.9403,8554.6670306235,0
+FBNC.US,D,20060824,000000,16.0145,16.2506,15.9325,16.1636,26160.965302949,0
+FBNC.US,D,20060825,000000,16.1558,16.5272,16.1242,16.2506,26285.459392486,0
+FBNC.US,D,20060828,000000,16.3287,16.6221,16.3039,16.4472,17212.573062327,0
+FBNC.US,D,20060829,000000,16.4205,16.711,16.2881,16.711,38797.621464489,0
+FBNC.US,D,20060830,000000,16.3039,16.8039,16.3039,16.6063,20583.02280345,0
+FBNC.US,D,20060831,000000,16.7239,16.7791,16.2674,16.3859,25876.551976446,0
+FBNC.US,D,20060901,000000,16.4383,16.6221,16.2348,16.3039,14745.970654183,0
+FBNC.US,D,20060905,000000,16.3543,16.5104,16.3109,16.5104,11440.298325501,0
+FBNC.US,D,20060906,000000,16.3039,16.3188,16.132,16.132,15256.092777164,0
+FBNC.US,D,20060907,000000,15.9897,16.1152,15.9897,16.0283,14973.703744799,0
+FBNC.US,D,20060908,000000,16.4304,16.4304,16.1054,16.1804,12004.064243161,0
+FBNC.US,D,20060911,000000,16.0668,16.218,15.9977,16.0975,16430.183377675,0
+FBNC.US,D,20060912,000000,16.1804,16.5806,16.0747,16.5184,20814.804482344,0
+FBNC.US,D,20060913,000000,16.544,16.5608,16.2269,16.544,12953.458194264,0
+FBNC.US,D,20060914,000000,16.4137,16.544,16.3623,16.5352,7180.1713103695,0
+FBNC.US,D,20060915,000000,16.5746,16.5806,16.3287,16.5352,77002.124746305,0
+FBNC.US,D,20060918,000000,16.0668,16.5894,16.0668,16.466,18459.538251835,0
+FBNC.US,D,20060919,000000,16.4137,16.4137,16.0431,16.3711,31473.725270264,0
+FBNC.US,D,20060920,000000,16.553,16.5984,16.3188,16.5746,17843.140686567,0
+FBNC.US,D,20060921,000000,16.544,16.6221,16.2269,16.3543,30271.294551808,0
+FBNC.US,D,20060922,000000,16.3455,16.5184,16.1558,16.212,17593.140360424,0
+FBNC.US,D,20060925,000000,16.4383,16.5984,16.3455,16.5806,20011.159709235,0
+FBNC.US,D,20060926,000000,16.4818,16.5352,16.2269,16.3909,18797.595373017,0
+FBNC.US,D,20060927,000000,16.3969,16.5984,16.3188,16.5746,21632.619314425,0
+FBNC.US,D,20060928,000000,16.5035,16.6221,16.4729,16.5806,27206.513225646,0
+FBNC.US,D,20060929,000000,16.5104,16.5688,16.0906,16.132,23198.410830796,0
+FBNC.US,D,20061002,000000,16.0668,16.218,16.0668,16.0975,19245.976524763,0
+FBNC.US,D,20061003,000000,16.0668,16.212,16.0668,16.1558,16881.600970631,0
+FBNC.US,D,20061004,000000,16.0668,16.5984,16.0668,16.5806,33612.39202792,0
+FBNC.US,D,20061005,000000,16.5608,16.6132,16.297,16.5806,24272.298871436,0
+FBNC.US,D,20061006,000000,16.466,16.4966,16.2269,16.3969,11838.072123778,0
+FBNC.US,D,20061009,000000,16.3039,16.4383,16.2348,16.4383,6614.3810985713,0
+FBNC.US,D,20061010,000000,16.5272,16.6221,16.466,16.5746,19062.777905201,0
+FBNC.US,D,20061011,000000,16.5746,16.5894,16.139,16.139,22906.912474808,0
+FBNC.US,D,20061012,000000,16.2812,16.7021,16.2812,16.7021,23149.827771465,0
+FBNC.US,D,20061013,000000,16.7791,17.0262,16.7021,16.9778,14829.978860944,0
+FBNC.US,D,20061016,000000,16.5352,17.2465,16.5352,17.207,21439.299224168,0
+FBNC.US,D,20061017,000000,17.042,17.2159,16.7327,17.0647,20552.658391368,0
+FBNC.US,D,20061018,000000,17.0262,17.2544,16.7881,16.8602,12383.619394188,0
+FBNC.US,D,20061019,000000,16.7693,17.2544,16.5272,17.0351,19642.738175971,0
+FBNC.US,D,20061020,000000,17.2248,17.2712,16.8513,17.2159,23148.815624395,0
+FBNC.US,D,20061023,000000,17.0736,17.3196,16.8513,17.2386,12500.01630717,0
+FBNC.US,D,20061024,000000,17.2544,17.2544,16.8355,17.1743,14334.026796935,0
+FBNC.US,D,20061025,000000,17.3808,17.4777,17.1437,17.3808,13768.236585136,0
+FBNC.US,D,20061026,000000,17.4935,17.8334,17.2801,17.8334,21457.517871417,0
+FBNC.US,D,20061027,000000,17.6753,17.8126,17.1585,17.2623,13162.972637631,0
+FBNC.US,D,20061030,000000,17.2623,17.8808,17.0489,17.8808,27440.319198678,0
+FBNC.US,D,20061031,000000,17.9757,17.9915,17.6506,17.8334,39203.492439321,0
+FBNC.US,D,20061101,000000,17.9915,17.9915,17.0825,17.207,32049.636952755,0
+FBNC.US,D,20061102,000000,17.042,17.5005,16.6942,16.7179,26958.537193642,0
+FBNC.US,D,20061103,000000,16.7397,17.1221,16.6468,16.9936,19513.183351088,0
+FBNC.US,D,20061106,000000,17.1131,17.6842,17.0825,17.5083,13132.608225548,0
+FBNC.US,D,20061107,000000,17.4382,17.705,16.8286,16.8286,17654.881331657,0
+FBNC.US,D,20061108,000000,16.8118,17.621,16.7179,17.5705,18772.291696282,0
+FBNC.US,D,20061109,000000,17.4135,17.5241,16.9362,17.1299,47896.823618453,0
+FBNC.US,D,20061110,000000,17.3492,17.4935,17.0736,17.4935,9599.2028062509,0
+FBNC.US,D,20061113,000000,17.5953,17.7612,17.4688,17.7534,18367.432868519,0
+FBNC.US,D,20061114,000000,17.6506,18.0241,17.287,17.9835,39685.274444359,0
+FBNC.US,D,20061115,000000,18.1426,18.4479,17.7296,18.4479,46920.101696476,0
+FBNC.US,D,20061116,000000,18.4904,18.522,18.1258,18.4192,22610.353383471,0
+FBNC.US,D,20061117,000000,18.4192,18.4904,18.1822,18.3867,32545.589016764,0
+FBNC.US,D,20061120,000000,18.4192,18.4192,17.9915,18.2681,29461.576896283,0
+FBNC.US,D,20061121,000000,18.4242,18.5457,18.197,18.4568,17295.569122017,0
+FBNC.US,D,20061122,000000,18.5457,18.5457,18.1258,18.197,15659.939457857,0
+FBNC.US,D,20061124,000000,18.118,18.3778,18.0844,18.3481,20491.929567204,0
+FBNC.US,D,20061127,000000,18.2049,18.2049,17.0736,17.1299,29844.168488519,0
+FBNC.US,D,20061128,000000,17.1131,17.2801,16.9778,17.1053,40819.891309163,0
+FBNC.US,D,20061129,000000,17.2959,17.5705,17.1359,17.3582,23604.281805628,0
+FBNC.US,D,20061130,000000,17.454,17.454,16.5184,16.5184,193202.68119659,0
+FBNC.US,D,20061201,000000,16.544,16.7327,16.466,16.7021,73668.11229968,0
+FBNC.US,D,20061204,000000,16.7969,17.2801,16.7693,17.2801,56257.158411751,0
+FBNC.US,D,20061205,000000,17.4046,17.5321,17.1359,17.3424,28481.818533098,0
+FBNC.US,D,20061206,000000,17.454,17.4619,17.2712,17.4313,29004.086420912,0
+FBNC.US,D,20061207,000000,17.4313,17.6506,17.3276,17.5469,29555.706573738,0
+FBNC.US,D,20061208,000000,17.3967,17.6368,17.1585,17.4777,12222.688010153,0
+FBNC.US,D,20061211,000000,17.4935,17.4935,17.2544,17.3888,12535.441454599,0
+FBNC.US,D,20061212,000000,17.4313,17.5321,17.3424,17.4135,7912.9657886198,0
+FBNC.US,D,20061213,000000,17.5705,17.6753,17.3424,17.6674,35507.131341848,0
+FBNC.US,D,20061214,000000,17.6506,17.8561,17.6427,17.7692,23412.986009511,0
+FBNC.US,D,20061215,000000,17.8126,17.8126,17.621,17.6921,50409.984791789,0
+FBNC.US,D,20061218,000000,17.6921,17.7,17.1823,17.373,30338.096258389,0
+FBNC.US,D,20061219,000000,17.2544,17.6506,17.2248,17.6289,15834.028753795,0
+FBNC.US,D,20061220,000000,17.6289,17.7366,17.5469,17.7296,14160.949648066,0
+FBNC.US,D,20061221,000000,17.5705,17.6753,17.2317,17.4461,22716.628825759,0
+FBNC.US,D,20061222,000000,17.287,17.4313,17.1131,17.2959,31480.810299749,0
+FBNC.US,D,20061226,000000,17.454,17.5241,17.2159,17.4046,27718.659642766,0
+FBNC.US,D,20061227,000000,17.1299,17.5163,17.1053,17.4777,44848.236645401,0
+FBNC.US,D,20061228,000000,17.3118,17.7128,17.2465,17.6111,21428.165606404,0
+FBNC.US,D,20061229,000000,17.6111,17.7366,17.207,17.287,37074.947152359,0
+FBNC.US,D,20070103,000000,17.373,17.8126,17.373,17.8126,68532.478069512,0
+FBNC.US,D,20070104,000000,17.7,17.8186,17.4461,17.7444,21351.242429129,0
+FBNC.US,D,20070105,000000,17.6289,17.6289,17.0736,17.1221,42351.269825175,0
+FBNC.US,D,20070108,000000,17.287,17.366,17.0262,17.1013,41129.608312401,0
+FBNC.US,D,20070109,000000,17.0914,17.3582,17.0736,17.287,52997.032701192,0
+FBNC.US,D,20070110,000000,17.1527,17.287,17.1221,17.1981,23783.431836913,0
+FBNC.US,D,20070111,000000,17.2623,17.5873,17.1053,17.5873,19369.458467231,0
+FBNC.US,D,20070112,000000,17.5469,17.5469,17.2544,17.5399,12891.71722303,0
+FBNC.US,D,20070116,000000,17.5399,17.5469,17.287,17.4224,15725.729017368,0
+FBNC.US,D,20070117,000000,17.287,17.4856,17.207,17.287,25874.527682307,0
+FBNC.US,D,20070118,000000,17.2959,17.3344,17.2159,17.2544,17637.674831477,0
+FBNC.US,D,20070119,000000,17.3967,17.5399,16.7791,16.7791,15458.522191045,0
+FBNC.US,D,20070122,000000,17.1131,17.4856,17.0489,17.287,22441.324822881,0
+FBNC.US,D,20070123,000000,17.1359,17.7296,17.1359,17.6368,14970.667303591,0
+FBNC.US,D,20070124,000000,17.7296,17.8561,17.454,17.8126,13938.277292796,0
+FBNC.US,D,20070125,000000,17.8126,17.8126,17.0825,17.2159,36745.999354801,0
+FBNC.US,D,20070126,000000,17.1527,17.6506,17.0914,17.4856,16333.017259012,0
+FBNC.US,D,20070129,000000,17.4777,17.8334,17.3424,17.8126,29717.650104843,0
+FBNC.US,D,20070130,000000,17.7,19.4725,17.6111,19.1968,228730.05547983,0
+FBNC.US,D,20070131,000000,19.0051,21.151,18.5931,20.1829,699524.19193182,0
+FBNC.US,D,20070201,000000,20.2817,20.3726,18.9973,19.4645,109350.34508454,0
+FBNC.US,D,20070202,000000,19.4725,19.7867,19.18,19.7392,55279.424342704,0
+FBNC.US,D,20070205,000000,19.756,19.7867,18.9251,19.0111,60485.908867731,0
+FBNC.US,D,20070206,000000,19.1079,19.1464,18.608,18.9577,26892.74763413,0
+FBNC.US,D,20070207,000000,19.019,19.3934,18.9577,19.2986,21715.615374115,0
+FBNC.US,D,20070208,000000,19.2254,19.5574,19.1563,19.4725,32498.018104502,0
+FBNC.US,D,20070209,000000,19.3934,19.6078,19.0673,19.2254,54798.654484735,0
+FBNC.US,D,20070212,000000,19.2176,19.2176,18.8214,18.9735,45397.832504088,0
+FBNC.US,D,20070213,000000,18.9251,19.2086,18.847,19.2086,23647.804129613,0
+FBNC.US,D,20070214,000000,19.1464,19.2176,18.7898,18.8708,56045.619674244,0
+FBNC.US,D,20070215,000000,19.0111,19.0111,18.5546,18.6011,32484.8601926,0
+FBNC.US,D,20070216,000000,18.608,18.608,18.0083,18.3778,55317.885931341,0
+FBNC.US,D,20070220,000000,18.3067,18.6801,18.1338,18.5931,19477.758203658,0
+FBNC.US,D,20070221,000000,18.4321,18.7107,18.4025,18.6949,40249.040362018,0
+FBNC.US,D,20070222,000000,18.6011,18.9735,18.4479,18.9429,43077.991421008,0
+FBNC.US,D,20070223,000000,18.9973,18.9973,18.6485,18.8392,34610.369038354,0
+FBNC.US,D,20070226,000000,18.8776,18.9666,18.3629,18.6889,42385.682825535,0
+FBNC.US,D,20070227,000000,18.3718,18.5793,17.5469,17.5469,50191.361024798,0
+FBNC.US,D,20070228,000000,17.6111,18.0686,17.5241,17.5805,48545.609889943,0
+FBNC.US,D,20070301,000000,18.1426,18.1426,17.1743,17.621,87150.923411244,0
+FBNC.US,D,20070302,000000,17.4619,17.5873,17.3118,17.3118,49933.263522099,0
+FBNC.US,D,20070305,000000,17.207,17.454,16.8928,16.9086,27277.363520504,0
+FBNC.US,D,20070306,000000,16.8207,17.6111,16.8207,17.5705,43075.96712687,0
+FBNC.US,D,20070307,000000,17.5241,17.5321,17.042,17.0578,31887.69342165,0
+FBNC.US,D,20070308,000000,17.1585,17.4046,17.0825,17.0914,52012.213602659,0
+FBNC.US,D,20070309,000000,17.2544,17.4313,16.9778,17.287,38652.884433564,0
+FBNC.US,D,20070312,000000,17.1299,17.5241,17.1013,17.4224,28636.677034717,0
+FBNC.US,D,20070313,000000,17.2623,17.3888,16.711,16.8118,69010.211486272,0
+FBNC.US,D,20070314,000000,16.8355,16.8839,16.5894,16.8839,14199.411236704,0
+FBNC.US,D,20070315,000000,16.9007,17.0104,16.8207,17.0104,18652.858342092,0
+FBNC.US,D,20070316,000000,17.0015,17.0015,16.6468,16.7791,112626.6651482,0
+FBNC.US,D,20070319,000000,16.9688,17.4135,16.9362,17.1743,26945.379281739,0
+FBNC.US,D,20070320,000000,17.1359,17.3582,17.1299,17.287,9146.7730662263,0
+FBNC.US,D,20070321,000000,17.287,17.7296,17.0647,17.7128,19410.956497077,0
+FBNC.US,D,20070322,000000,17.8255,17.9757,17.6032,17.9263,21448.408547792,0
+FBNC.US,D,20070323,000000,17.9835,17.9835,17.8334,17.9361,5163.9743481118,0
+FBNC.US,D,20070326,000000,17.9431,17.9431,17.287,17.5547,58140.764107916,0
+FBNC.US,D,20070327,000000,17.4313,17.5005,17.1359,17.3276,22803.673473728,0
+FBNC.US,D,20070328,000000,17.1665,17.4046,16.8207,16.8355,16815.811411119,0
+FBNC.US,D,20070329,000000,16.9856,17.0351,16.7021,16.952,31440.324416973,0
+FBNC.US,D,20070330,000000,16.952,17.0015,16.6774,16.9244,27688.295230684,0
+FBNC.US,D,20070402,000000,16.9936,17.042,16.5352,16.6063,27903.882556467,0
+FBNC.US,D,20070403,000000,16.7239,17.1359,16.7239,16.9452,24878.574966011,0
+FBNC.US,D,20070404,000000,16.9086,17.0825,16.8513,16.9362,21625.534284939,0
+FBNC.US,D,20070405,000000,17.0262,17.0489,16.875,16.952,10212.563930311,0
+FBNC.US,D,20070409,000000,16.9362,17.0183,16.3039,16.4383,28715.624506131,0
+FBNC.US,D,20070410,000000,16.3711,16.7791,16.3711,16.63,12423.093129895,0
+FBNC.US,D,20070411,000000,16.6616,16.6774,16.3711,16.466,39963.614888445,0
+FBNC.US,D,20070412,000000,16.466,16.6468,16.3455,16.6468,32083.037806046,0
+FBNC.US,D,20070413,000000,16.5894,16.9452,16.4729,16.7614,24845.17411272,0
+FBNC.US,D,20070416,000000,16.875,17.0736,16.7791,17.042,30630.606761448,0
+FBNC.US,D,20070417,000000,17.0578,17.0578,16.8513,16.9452,12961.555370819,0
+FBNC.US,D,20070418,000000,17.0578,17.1527,16.5184,16.6369,35743.97375609,0
+FBNC.US,D,20070419,000000,16.466,16.6468,16.2881,16.466,17286.459798393,0
+FBNC.US,D,20070420,000000,16.8355,17.0489,16.7327,16.8602,33722.716058484,0
+FBNC.US,D,20070423,000000,16.7021,16.7881,16.4304,16.6132,14387.670591612,0
+FBNC.US,D,20070424,000000,16.6468,16.7791,16.4304,16.7791,12192.323598071,0
+FBNC.US,D,20070425,000000,16.4383,17.0914,16.4383,16.9362,31944.373657537,0
+FBNC.US,D,20070426,000000,16.9175,16.9175,16.4818,16.5104,28492.952150861,0
+FBNC.US,D,20070427,000000,16.466,16.7791,16.3455,16.4057,58721.736525755,0
+FBNC.US,D,20070430,000000,16.3188,16.8039,16.3039,16.4887,75996.050559315,0
+FBNC.US,D,20070501,000000,16.4304,16.6221,16.2812,16.5352,33419.071937662,0
+FBNC.US,D,20070502,000000,16.5352,16.7545,16.4472,16.6616,24807.724671153,0
+FBNC.US,D,20070503,000000,16.5806,16.7021,16.466,16.5894,14411.962121279,0
+FBNC.US,D,20070504,000000,16.5894,16.6685,16.3375,16.5272,21758.125551031,0
+FBNC.US,D,20070507,000000,16.5184,16.5184,16.3039,16.4887,27947.404880452,0
+FBNC.US,D,20070508,000000,16.3375,16.3623,16.1054,16.3039,57611.411190616,0
+FBNC.US,D,20070509,000000,16.0362,16.3859,16.0065,16.297,12004.064243161,0
+FBNC.US,D,20070510,000000,16.1716,16.212,15.6301,15.7694,43585.077102782,0
+FBNC.US,D,20070511,000000,15.8238,16.1804,15.8238,16.0204,12528.356425113,0
+FBNC.US,D,20070514,000000,15.9631,16.0431,15.5787,15.6223,33461.582114578,0
+FBNC.US,D,20070515,000000,15.6371,15.7516,15.3624,15.4226,56209.587499488,0
+FBNC.US,D,20070516,000000,15.4987,15.7516,15.2003,15.3624,22952.45909293,0
+FBNC.US,D,20070517,000000,15.3545,15.4671,14.8645,14.9928,50524.357410632,0
+FBNC.US,D,20070518,000000,15.0778,15.2537,14.8417,14.9356,52732.862316077,0
+FBNC.US,D,20070521,000000,15.0304,15.3041,14.7222,15.2537,41873.536408415,0
+FBNC.US,D,20070522,000000,15.2665,15.5471,15.0384,15.5303,43742.972045608,0
+FBNC.US,D,20070523,000000,15.5066,15.7013,15.1559,15.3298,33723.728205554,0
+FBNC.US,D,20070524,000000,15.2814,15.3209,14.8477,14.9692,31847.207538874,0
+FBNC.US,D,20070525,000000,15.0384,15.5126,15.0384,15.475,47208.563611257,0
+FBNC.US,D,20070529,000000,15.561,15.561,15.1174,15.4434,31243.967885509,0
+FBNC.US,D,20070530,000000,15.2814,15.5709,15.0384,15.314,76907.99506885,0
+FBNC.US,D,20070531,000000,15.314,15.4523,15.1421,15.4355,55881.651849,0
+FBNC.US,D,20070601,000000,15.475,15.8939,15.2665,15.5205,38767.257052407,0
+FBNC.US,D,20070604,000000,15.4138,15.5541,15.2725,15.5541,22690.313001954,0
+FBNC.US,D,20070605,000000,15.4434,15.4523,15.149,15.2962,46302.691984138,0
+FBNC.US,D,20070606,000000,15.1351,15.2537,15.0384,15.2537,26723.719073539,0
+FBNC.US,D,20070607,000000,15.149,15.2241,14.9287,15.0384,28619.470534538,0
+FBNC.US,D,20070608,000000,14.977,15.2458,14.8713,15.2161,19995.977503194,0
+FBNC.US,D,20070611,000000,15.062,15.2962,14.9998,15.0778,18547.595046873,0
+FBNC.US,D,20070612,000000,14.9998,15.1559,14.8477,14.9534,44365.442493294,0
+FBNC.US,D,20070613,000000,15.0166,15.2409,14.6926,15.0848,32532.431104863,0
+FBNC.US,D,20070614,000000,15.1351,15.1351,14.7291,14.8645,26968.658664335,0
+FBNC.US,D,20070615,000000,15.2607,15.4592,15.0384,15.2241,90373.599680234,0
+FBNC.US,D,20070618,000000,15.2003,15.3792,15.0384,15.2607,18180.185660679,0
+FBNC.US,D,20070619,000000,15.2241,15.6301,15.0462,15.5867,38203.491134747,0
+FBNC.US,D,20070620,000000,15.6301,15.6301,15.0304,15.0384,37818.875248372,0
+FBNC.US,D,20070621,000000,14.8803,15.3209,14.8803,15.1559,34611.381185424,0
+FBNC.US,D,20070622,000000,15.0927,15.1559,14.7508,15.0086,188509.35523575,0
+FBNC.US,D,20070625,000000,15.0086,15.6716,14.8891,15.1737,64961.623208646,0
+FBNC.US,D,20070626,000000,15.2725,15.475,15.0927,15.1421,28813.802771863,0
+FBNC.US,D,20070627,000000,14.7508,15.4987,14.7508,15.4987,26515.216777241,0
+FBNC.US,D,20070628,000000,15.475,15.5471,15.314,15.389,11879.570153624,0
+FBNC.US,D,20070629,000000,15.475,15.5126,14.7765,14.8239,55552.704051444,0
+FBNC.US,D,20070702,000000,14.9287,15.0848,14.8339,14.9049,27298.618608962,0
+FBNC.US,D,20070703,000000,14.7014,14.9692,14.7014,14.9692,4648.7914897839,0
+FBNC.US,D,20070705,000000,14.9998,14.9998,14.7439,14.9138,9051.631241702,0
+FBNC.US,D,20070706,000000,14.8803,14.9287,14.8081,14.8545,6182.1942999347,0
+FBNC.US,D,20070709,000000,14.8545,14.9287,14.6115,14.651,19219.66070096,0
+FBNC.US,D,20070710,000000,14.49,14.7093,14.241,14.2864,44210.583991675,0
+FBNC.US,D,20070711,000000,14.2232,14.3517,14.1363,14.2232,22804.685620797,0
+FBNC.US,D,20070712,000000,14.3457,14.4732,14.2144,14.4663,17000.022177751,0
+FBNC.US,D,20070713,000000,14.406,14.406,13.8686,14.1235,72394.831286367,0
+FBNC.US,D,20070716,000000,14.0483,14.2232,13.8616,14.0741,40414.020334331,0
+FBNC.US,D,20070717,000000,14.0483,14.0829,13.9229,13.9713,26943.3549876,0
+FBNC.US,D,20070718,000000,13.9229,14.1442,13.8538,14.1363,44846.212351261,0
+FBNC.US,D,20070719,000000,14.1896,14.1896,13.8538,13.9851,23878.573661438,0
+FBNC.US,D,20070720,000000,13.9545,13.9713,13.3597,13.4486,72091.187165545,0
+FBNC.US,D,20070723,000000,13.4566,13.6827,13.414,13.414,48446.41947714,0
+FBNC.US,D,20070724,000000,13.2649,13.3903,12.9803,12.9803,59127.607500587,0
+FBNC.US,D,20070725,000000,14.0167,14.0167,13.0119,13.3982,76614.472418723,0
+FBNC.US,D,20070726,000000,13.1473,13.8616,13.093,13.4062,57497.038571773,0
+FBNC.US,D,20070727,000000,13.3389,13.7796,13.3389,13.3389,55037.521193115,0
+FBNC.US,D,20070730,000000,13.4398,14.1235,13.3449,13.9229,56683.272327971,0
+FBNC.US,D,20070731,000000,14.0305,14.6204,13.6827,14.321,123914.12926622,0
+FBNC.US,D,20070801,000000,14.1896,14.4515,14.0098,14.3368,42446.411649699,0
+FBNC.US,D,20070802,000000,14.3586,14.3586,13.836,14.0741,33269.274171391,0
+FBNC.US,D,20070803,000000,14.0977,14.247,13.1008,13.1621,54581.042864813,0
+FBNC.US,D,20070806,000000,13.2046,13.7895,13.0504,13.6473,58134.691225499,0
+FBNC.US,D,20070807,000000,13.5454,13.7658,13.084,13.581,60963.642284491,0
+FBNC.US,D,20070808,000000,13.7579,14.406,13.5741,14.0909,68218.712477996,0
+FBNC.US,D,20070809,000000,13.7895,14.2232,13.5741,13.9851,38057.741956752,0
+FBNC.US,D,20070810,000000,14.0829,15.2962,13.9624,15.1737,94078.057954262,0
+FBNC.US,D,20070813,000000,15.1737,15.2725,14.8003,15.1263,47147.834787093,0
+FBNC.US,D,20070814,000000,15.1174,15.1915,14.8081,14.8477,23641.731247196,0
+FBNC.US,D,20070815,000000,14.8339,15.3041,14.8081,14.8545,26946.391428809,0
+FBNC.US,D,20070816,000000,14.8971,16.6221,14.8971,16.2042,128001.17913249,0
+FBNC.US,D,20070817,000000,16.6221,16.9244,15.886,16.4729,102522.40095432,0
+FBNC.US,D,20070820,000000,16.5104,16.5104,15.6924,16.0283,24362.379960614,0
+FBNC.US,D,20070821,000000,15.9097,16.3375,15.8297,15.9809,15862.368871739,0
+FBNC.US,D,20070822,000000,15.9897,16.1468,15.6924,15.9719,25316.834647064,0
+FBNC.US,D,20070823,000000,15.9897,15.9897,15.5126,15.5393,19995.977503194,0
+FBNC.US,D,20070824,000000,15.6539,15.9097,15.2329,15.9009,25853.27259385,0
+FBNC.US,D,20070827,000000,15.886,15.9493,15.3545,15.8178,38039.523309503,0
+FBNC.US,D,20070828,000000,15.6716,15.802,15.3713,15.4987,22912.985357223,0
+FBNC.US,D,20070829,000000,15.5541,15.812,15.0927,15.802,26975.743693822,0
+FBNC.US,D,20070830,000000,15.5541,15.8297,15.5541,15.8297,16499.009378395,0
+FBNC.US,D,20070831,000000,15.7448,15.8178,15.3298,15.475,21507.113077818,0
+FBNC.US,D,20070904,000000,15.3476,15.7694,15.2003,15.6371,28305.704943022,0
+FBNC.US,D,20070905,000000,15.5066,15.7694,15.149,15.1648,23808.735513648,0
+FBNC.US,D,20070906,000000,15.1825,15.2409,15.1174,15.2073,11380.581648406,0
+FBNC.US,D,20070907,000000,15.0384,15.2329,14.7854,14.8971,26775.338574079,0
+FBNC.US,D,20070910,000000,14.8713,14.9138,14.5651,14.8339,28781.414065643,0
+FBNC.US,D,20070911,000000,14.8803,15.1737,14.8171,15.1559,14013.176175932,0
+FBNC.US,D,20070912,000000,15.0848,15.0848,14.661,14.7439,15407.914837575,0
+FBNC.US,D,20070913,000000,14.7854,15.0384,14.5236,14.8003,28539.510916054,0
+FBNC.US,D,20070914,000000,14.7093,14.7093,14.49,14.6758,20611.362921393,0
+FBNC.US,D,20070917,000000,14.6926,14.6926,14.4515,14.5651,11315.804235964,0
+FBNC.US,D,20070918,000000,14.49,16.2269,14.3981,16.1982,66476.807371548,0
+FBNC.US,D,20070919,000000,16.3039,16.5984,15.8623,16.4966,72447.462933976,0
+FBNC.US,D,20070920,000000,16.4137,16.5035,16.2506,16.3711,27193.355313743,0
+FBNC.US,D,20070921,000000,16.3969,16.4818,16.2812,16.3781,77058.804982192,0
+FBNC.US,D,20070924,000000,16.3375,16.3781,16.1152,16.3287,20937.274277742,0
+FBNC.US,D,20070925,000000,16.1982,16.5035,15.9977,16.4304,20621.484392087,0
+FBNC.US,D,20070926,000000,16.2427,16.544,16.0579,16.4205,28388.701002712,0
+FBNC.US,D,20070927,000000,16.3455,16.5806,16.3455,16.5806,12372.485776424,0
+FBNC.US,D,20070928,000000,16.544,16.5608,16.051,16.132,29270.281100166,0
+FBNC.US,D,20071001,000000,15.9631,16.6132,15.9631,16.5984,36141.747554366,0
+FBNC.US,D,20071002,000000,16.6063,16.8602,16.4887,16.7239,43051.675597204,0
+FBNC.US,D,20071003,000000,16.5984,16.5984,16.1804,16.2269,25840.114681947,0
+FBNC.US,D,20071004,000000,16.3188,16.3375,16.0204,16.3188,7236.8515462562,0
+FBNC.US,D,20071005,000000,16.4561,16.8839,16.3781,16.7397,35985.876905677,0
+FBNC.US,D,20071008,000000,16.6685,16.7179,16.139,16.3188,18701.441401423,0
+FBNC.US,D,20071009,000000,16.3543,16.7397,16.132,16.7021,15644.757251816,0
+FBNC.US,D,20071010,000000,16.6221,16.7021,16.4304,16.7021,21287.477163757,0
+FBNC.US,D,20071011,000000,16.7614,16.8414,16.4966,16.6221,20624.520833296,0
+FBNC.US,D,20071012,000000,16.4966,16.7397,16.4887,16.7397,4634.6214308122,0
+FBNC.US,D,20071015,000000,16.7179,16.7179,15.9719,16.3781,37818.875248372,0
+FBNC.US,D,20071016,000000,16.2269,16.4561,16.1054,16.1636,11492.92997311,0
+FBNC.US,D,20071017,000000,16.3859,16.3859,16.1054,16.2269,37203.489830173,0
+FBNC.US,D,20071018,000000,16.0431,16.212,16.0362,16.1468,14976.740186007,0
+FBNC.US,D,20071019,000000,16.1468,16.1468,14.8713,14.8713,47943.382383645,0
+FBNC.US,D,20071022,000000,15.0226,15.5393,14.8477,15.5126,21402.861929669,0
+FBNC.US,D,20071023,000000,15.6627,15.6627,15.0384,15.2665,20240.91709399,0
+FBNC.US,D,20071024,000000,15.062,15.2537,14.4821,14.6678,19405.89576173,0
+FBNC.US,D,20071025,000000,14.8239,15.2458,14.5651,14.9049,26858.33463377,0
+FBNC.US,D,20071026,000000,15.0848,15.5303,14.9692,15.5303,21416.019841572,0
+FBNC.US,D,20071029,000000,15.6449,15.9897,15.4888,15.5787,27091.128459734,0
+FBNC.US,D,20071030,000000,15.5126,15.5126,14.4821,14.5572,61629.63505616,0
+FBNC.US,D,20071031,000000,14.6352,15.0384,14.247,14.321,107144.8766203,0
+FBNC.US,D,20071101,000000,14.247,14.3823,13.4704,13.506,100283.53163679,0
+FBNC.US,D,20071102,000000,13.7944,14.6352,13.4704,13.6127,46589.12960478,0
+FBNC.US,D,20071105,000000,13.5148,13.7173,13.3073,13.6285,45589.128300207,0
+FBNC.US,D,20071106,000000,13.6591,13.7579,13.2915,13.7263,50624.559970503,0
+FBNC.US,D,20071107,000000,13.5741,13.9851,13.3676,13.3676,32266.236425609,0
+FBNC.US,D,20071108,000000,13.5148,13.9229,13.3597,13.7796,57697.443691515,0
+FBNC.US,D,20071109,000000,13.5672,14.7222,13.4624,14.321,35130.612632029,0
+FBNC.US,D,20071112,000000,14.3368,14.8417,14.1145,14.8339,35092.151043391,0
+FBNC.US,D,20071113,000000,14.8417,14.9534,14.7686,14.9534,57789.549074832,0
+FBNC.US,D,20071114,000000,15.0304,15.0304,14.49,14.7508,48888.727746472,0
+FBNC.US,D,20071115,000000,14.661,14.661,14.2232,14.3517,30370.484964611,0
+FBNC.US,D,20071116,000000,14.3892,14.5819,13.9545,14.5473,53094.198819855,0
+FBNC.US,D,20071119,000000,14.3665,14.5236,13.9002,14.161,46053.703805063,0
+FBNC.US,D,20071120,000000,14.1067,14.5878,13.7351,14.406,57986.917753366,0
+FBNC.US,D,20071121,000000,14.3517,14.6115,14.3517,14.5236,35510.167783056,0
+FBNC.US,D,20071123,000000,14.6284,15.0462,14.6046,15.0462,22377.559557508,0
+FBNC.US,D,20071126,000000,15.0384,15.0384,14.4821,14.5305,53947.438799365,0
+FBNC.US,D,20071127,000000,14.6352,14.8239,14.5078,14.7093,32299.6372789,0
+FBNC.US,D,20071128,000000,14.8971,15.7774,14.6204,15.6845,71893.818487011,0
+FBNC.US,D,20071129,000000,15.6785,15.8297,15.3624,15.3713,45295.605650079,0
+FBNC.US,D,20071130,000000,15.5709,15.8238,15.1263,15.1263,41644.79117073,0
+FBNC.US,D,20071203,000000,15.0778,15.149,14.5078,14.5236,48361.39912331,0
+FBNC.US,D,20071204,000000,14.4297,14.9049,14.4297,14.6758,29653.88483947,0
+FBNC.US,D,20071205,000000,14.9049,14.9138,14.5078,14.7014,12186.250715654,0
+FBNC.US,D,20071206,000000,14.8417,15.3209,14.7093,15.2003,32556.722634529,0
+FBNC.US,D,20071207,000000,15.2665,15.2665,14.9287,15.0384,23737.88521879,0
+FBNC.US,D,20071210,000000,14.9287,15.1421,14.5878,14.8417,46516.255015782,0
+FBNC.US,D,20071211,000000,14.9138,15.2458,14.1067,14.1363,45964.634862956,0
+FBNC.US,D,20071212,000000,14.5819,14.7222,14.1758,14.5305,22072.903289616,0
+FBNC.US,D,20071213,000000,14.3823,14.7439,14.247,14.7439,24611.368139688,0
+FBNC.US,D,20071214,000000,14.5651,14.7172,14.0395,14.0395,29334.046365539,0
+FBNC.US,D,20071217,000000,14.0098,14.1363,13.9713,13.9772,18451.44107528,0
+FBNC.US,D,20071218,000000,14.1303,14.737,13.8538,14.737,50296.624320016,0
+FBNC.US,D,20071219,000000,14.4821,14.7093,13.8538,14.3032,63738.949548803,0
+FBNC.US,D,20071220,000000,14.4297,14.9049,14.2144,14.9049,50359.377438318,0
+FBNC.US,D,20071221,000000,15.3377,15.812,15.2725,15.7852,153125.70583637,0
+FBNC.US,D,20071224,000000,15.7516,16.5035,15.2814,16.3909,35929.19666979,0
+FBNC.US,D,20071226,000000,16.218,16.8928,16.1894,16.6616,39333.047264204,0
+FBNC.US,D,20071227,000000,16.553,16.553,15.4888,15.4888,54319.908920906,0
+FBNC.US,D,20071228,000000,15.7606,16.0362,15.2814,15.3209,43448.437248411,0
+FBNC.US,D,20071231,000000,15.2814,15.6539,14.4515,14.9534,133874.66857625,0
+FBNC.US,D,20080102,000000,14.7933,15.1559,14.1303,14.5473,48302.694593285,0
+FBNC.US,D,20080103,000000,14.6422,14.8477,13.9387,14.0167,26316.835951637,0
+FBNC.US,D,20080104,000000,14.0098,14.5819,13.6591,13.828,84795.657180735,0
+FBNC.US,D,20080107,000000,13.9229,14.8417,13.9229,14.406,46811.801960049,0
+FBNC.US,D,20080108,000000,14.4515,14.6678,13.7421,13.7796,38672.115227882,0
+FBNC.US,D,20080109,000000,13.7658,14.2706,13.6827,14.2538,31916.033539594,0
+FBNC.US,D,20080110,000000,14.0909,15.0384,13.9545,14.9998,37264.218654338,0
+FBNC.US,D,20080111,000000,15.0166,15.0542,14.4663,14.4663,70595.233796962,0
+FBNC.US,D,20080114,000000,14.5967,14.9208,14.5473,14.6204,32011.175364118,0
+FBNC.US,D,20080115,000000,14.4515,14.8713,14.3122,14.737,30255.100198699,0
+FBNC.US,D,20080116,000000,14.7222,15.5205,14.6115,15.1095,44728.803291211,0
+FBNC.US,D,20080117,000000,15.1648,15.475,14.8803,14.984,48025.366296268,0
+FBNC.US,D,20080118,000000,14.9692,15.0304,14.247,14.49,60870.524754105,0
+FBNC.US,D,20080122,000000,14.247,15.5126,14.247,15.1263,67714.663237432,0
+FBNC.US,D,20080123,000000,14.8339,16.1054,14.7291,16.1054,64208.585789007,0
+FBNC.US,D,20080124,000000,15.9809,15.9809,14.737,15.2537,37506.121803926,0
+FBNC.US,D,20080125,000000,15.7358,15.7358,14.8003,14.9356,38313.815165312,0
+FBNC.US,D,20080128,000000,15.1095,15.6371,15.0226,15.2458,21712.578932908,0
+FBNC.US,D,20080129,000000,15.4138,15.7092,15.1648,15.1648,37188.307624133,0
+FBNC.US,D,20080130,000000,15.2003,15.3476,14.2706,14.4377,113727.88115972,0
+FBNC.US,D,20080131,000000,14.406,14.9356,14.2786,14.321,265960.87328087,0
+FBNC.US,D,20080201,000000,14.406,15.2003,14.3665,14.6046,108016.33524706,0
+FBNC.US,D,20080204,000000,14.574,15.071,14.406,14.4377,76359.411357232,0
+FBNC.US,D,20080205,000000,14.329,14.7854,14.0977,14.1145,122508.25698682,0
+FBNC.US,D,20080206,000000,14.2538,14.6422,13.8538,14.2954,73702.52530004,0
+FBNC.US,D,20080207,000000,14.241,14.8339,14.1976,14.7508,37311.7895666,0
+FBNC.US,D,20080208,000000,14.4821,14.8417,14.406,14.7597,39800.659210271,0
+FBNC.US,D,20080211,000000,14.7093,14.8545,14.4149,14.5078,32402.876279978,0
+FBNC.US,D,20080212,000000,14.5572,14.8545,14.4989,14.5819,35063.810925448,0
+FBNC.US,D,20080213,000000,14.7508,15.0778,14.4593,15.0778,26215.621244697,0
+FBNC.US,D,20080214,000000,15.1421,15.1421,14.406,14.5078,19989.904620778,0
+FBNC.US,D,20080215,000000,14.4297,14.5572,14.406,14.5078,23394.767362261,0
+FBNC.US,D,20080219,000000,14.7291,15.1559,14.4455,14.8081,51218.690300245,0
+FBNC.US,D,20080220,000000,14.6758,14.9998,14.5819,14.9445,14288.480178811,0
+FBNC.US,D,20080221,000000,15.0542,15.1825,14.3981,14.574,30909.959352604,0
+FBNC.US,D,20080222,000000,14.5305,14.7093,14.0098,14.4732,33111.379228563,0
+FBNC.US,D,20080225,000000,14.4515,14.6678,14.1442,14.5819,16488.8879077,0
+FBNC.US,D,20080226,000000,14.5305,15.1559,14.5157,14.9049,46080.019628868,0
+FBNC.US,D,20080227,000000,14.7291,15.1559,14.7093,14.7222,16566.823232045,0
+FBNC.US,D,20080228,000000,14.661,14.7854,14.2864,14.3032,12933.215252875,0
+FBNC.US,D,20080229,000000,14.2864,14.4989,14.0098,14.0563,51002.090827392,0
+FBNC.US,D,20080303,000000,14.0563,14.1976,13.4624,13.7707,45262.204796788,0
+FBNC.US,D,20080304,000000,13.5988,14.0098,13.4624,13.8864,23979.788368378,0
+FBNC.US,D,20080305,000000,13.9772,13.994,13.5534,13.7085,39456.529206672,0
+FBNC.US,D,20080306,000000,13.5741,13.6827,13.4398,13.4398,23088.086800231,0
+FBNC.US,D,20080307,000000,13.4308,13.828,13.4308,13.4308,17246.986062686,0
+FBNC.US,D,20080310,000000,13.496,13.6285,13.1779,13.1858,36677.173354082,0
+FBNC.US,D,20080311,000000,13.3073,14.5394,13.2915,14.5394,57082.058273316,0
+FBNC.US,D,20080312,000000,14.5394,14.8171,14.0909,14.1689,55438.331432601,0
+FBNC.US,D,20080313,000000,14.0305,14.2864,13.6669,14.2312,74994.024960603,0
+FBNC.US,D,20080314,000000,14.1689,14.3457,13.7707,14.2074,49946.421434001,0
+FBNC.US,D,20080317,000000,13.836,14.6204,13.6473,14.3368,21774.319904141,0
+FBNC.US,D,20080318,000000,14.6204,15.071,14.0098,15.071,51265.249065438,0
+FBNC.US,D,20080319,000000,14.8803,15.6371,14.7291,15.314,97202.55595752,0
+FBNC.US,D,20080320,000000,16.5104,16.5104,15.0778,15.9493,200687.50877485,0
+FBNC.US,D,20080324,000000,15.8297,15.8702,14.8803,15.7852,54939.342927383,0
+FBNC.US,D,20080325,000000,15.7516,16.4205,15.5945,16.1982,66546.645519336,0
+FBNC.US,D,20080326,000000,16.1468,16.1636,15.6716,16.0065,39809.768533896,0
+FBNC.US,D,20080327,000000,15.9897,16.1054,15.5205,15.7013,20335.046771445,0
+FBNC.US,D,20080328,000000,15.6924,15.9897,15.6371,15.7013,16179.170904463,0
+FBNC.US,D,20080331,000000,15.7606,16.212,15.7013,15.7774,23842.136366939,0
+FBNC.US,D,20080401,000000,16.0906,16.466,16.0906,16.466,19702.454853067,0
+FBNC.US,D,20080402,000000,16.3711,16.466,16.0668,16.3859,31591.134330315,0
+FBNC.US,D,20080403,000000,16.1804,16.4472,15.802,16.1894,28527.365151221,0
+FBNC.US,D,20080404,000000,16.1716,16.1716,15.6785,15.6924,14359.330473669,0
+FBNC.US,D,20080407,000000,15.7774,15.8297,15.5066,15.5066,13178.154843672,0
+FBNC.US,D,20080408,000000,15.4355,15.6301,15.2409,15.4523,13934.228704519,0
+FBNC.US,D,20080409,000000,15.4523,15.4671,14.6284,14.6846,44086.089902137,0
+FBNC.US,D,20080410,000000,14.7222,14.984,14.661,14.9208,19337.06976101,0
+FBNC.US,D,20080411,000000,14.7686,15.1648,14.247,14.2538,34700.450127531,0
+FBNC.US,D,20080414,000000,14.247,14.7508,14.0909,14.1235,36582.031529558,0
+FBNC.US,D,20080415,000000,14.2074,14.6678,14.2074,14.6046,22387.681028202,0
+FBNC.US,D,20080416,000000,14.7222,15.6223,14.6926,15.4592,53254.118056821,0
+FBNC.US,D,20080417,000000,15.3545,15.7092,15.2665,15.3624,59144.814000766,0
+FBNC.US,D,20080418,000000,15.7092,16.0283,15.5541,15.9097,43702.486162832,0
+FBNC.US,D,20080421,000000,15.2073,15.7358,15.2073,15.4888,14898.804861663,0
+FBNC.US,D,20080422,000000,15.6539,15.6539,14.7291,15.0542,30724.736438903,0
+FBNC.US,D,20080423,000000,15.2241,15.2458,14.321,14.6422,47827.997617733,0
+FBNC.US,D,20080424,000000,14.7222,15.0304,14.4515,14.9049,30567.853643144,0
+FBNC.US,D,20080425,000000,15.0384,15.2409,14.6678,15.0166,32019.272540673,0
+FBNC.US,D,20080428,000000,15.0226,15.4355,14.8803,15.1351,36790.533825856,0
+FBNC.US,D,20080429,000000,15.149,15.2241,14.8417,14.8713,22219.66461468,0
+FBNC.US,D,20080430,000000,14.9534,15.314,14.737,14.8971,33930.206207713,0
+FBNC.US,D,20080501,000000,14.9208,15.6449,14.9208,15.3298,37353.287596445,0
+FBNC.US,D,20080502,000000,15.4276,15.6093,14.7222,15.071,45829.007155656,0
+FBNC.US,D,20080505,000000,14.9534,15.149,14.7014,15.071,42437.302326074,0
+FBNC.US,D,20080506,000000,15.0384,15.1174,14.7222,14.8713,40807.74554433,0
+FBNC.US,D,20080507,000000,14.984,15.0927,14.406,14.4297,45929.209715526,0
+FBNC.US,D,20080508,000000,14.5394,14.7222,14.1235,14.4593,42276.370942039,0
+FBNC.US,D,20080509,000000,14.406,14.406,13.907,14.0741,25753.070033978,0
+FBNC.US,D,20080512,000000,14.1896,14.5878,14.1303,14.4732,60162.02180552,0
+FBNC.US,D,20080513,000000,14.5236,14.5473,14.2786,14.3823,16262.166964154,0
+FBNC.US,D,20080514,000000,14.406,14.4732,14.0483,14.0651,51754.116099961,0
+FBNC.US,D,20080515,000000,14.2312,14.4377,14.0651,14.2628,25269.263734802,0
+FBNC.US,D,20080516,000000,14.3517,14.3517,13.7707,13.9851,50644.802911891,0
+FBNC.US,D,20080519,000000,13.9851,14.3517,13.7796,13.8686,52992.984112914,0
+FBNC.US,D,20080520,000000,13.8616,14.1235,13.6127,13.6917,42337.099766203,0
+FBNC.US,D,20080521,000000,13.7707,14.0909,13.6127,13.6591,62975.79065847,0
+FBNC.US,D,20080522,000000,13.6591,14.406,13.6591,14.2232,43359.368306304,0
+FBNC.US,D,20080523,000000,14.1442,14.406,13.9318,14.2538,24222.703665036,0
+FBNC.US,D,20080527,000000,14.241,14.241,13.8538,14.0098,29367.447218828,0
+FBNC.US,D,20080528,000000,14.161,14.161,13.9387,14.1235,14734.837036419,0
+FBNC.US,D,20080529,000000,14.0977,14.1896,13.7796,13.9772,54775.375102139,0
+FBNC.US,D,20080530,000000,13.9713,14.0909,13.0594,13.3073,196152.07775683,0
+FBNC.US,D,20080602,000000,13.422,13.4872,12.9961,13.2401,117559.8699645,0
+FBNC.US,D,20080603,000000,13.3449,13.4566,13.0594,13.4486,78416.094202266,0
+FBNC.US,D,20080604,000000,13.2401,13.6127,13.093,13.3153,91163.074394372,0
+FBNC.US,D,20080605,000000,13.2985,14.0909,13.1473,14.0741,90277.44570864,0
+FBNC.US,D,20080606,000000,13.9229,13.9229,13.1858,13.2491,36523.326999532,0
+FBNC.US,D,20080609,000000,13.414,13.6127,13.084,13.2046,40986.895575615,0
+FBNC.US,D,20080610,000000,13.1384,13.5988,13.1384,13.506,31863.401891985,0
+FBNC.US,D,20080611,000000,13.4398,13.4398,13.0504,13.0504,21314.805134631,0
+FBNC.US,D,20080612,000000,13.2095,13.4566,12.9882,12.9961,47654.920468865,0
+FBNC.US,D,20080613,000000,13.2263,13.2985,12.9803,13.2095,45252.083326094,0
+FBNC.US,D,20080616,000000,13.1858,13.6373,13.1779,13.4704,51146.827858317,0
+FBNC.US,D,20080617,000000,13.4566,13.5593,13.0594,13.084,28030.400940143,0
+FBNC.US,D,20080618,000000,13.004,13.2985,12.6158,12.6414,62240.971886081,0
+FBNC.US,D,20080619,000000,12.6246,12.6414,12.268,12.3608,62376.599593381,0
+FBNC.US,D,20080620,000000,12.268,12.4211,11.69,11.9775,99321.991920857,0
+FBNC.US,D,20080623,000000,12.3016,12.3016,11.4855,11.4944,51263.224771298,0
+FBNC.US,D,20080624,000000,11.8412,11.8412,11.3511,11.4055,70452.521060176,0
+FBNC.US,D,20080625,000000,11.4549,11.6752,11.278,11.4549,47322.936230099,0
+FBNC.US,D,20080626,000000,11.2622,11.446,10.8196,10.8996,56630.640680361,0
+FBNC.US,D,20080627,000000,10.8512,11.0992,10.4471,10.4797,274287.80722088,0
+FBNC.US,D,20080630,000000,10.4471,10.7978,9.99658,10.0034,47522.329202773,0
+FBNC.US,D,20080701,000000,9.96695,10.5903,9.96695,10.4392,58897.850115832,0
+FBNC.US,D,20080702,000000,10.4164,10.8265,9.91951,10.3364,78218.725523732,0
+FBNC.US,D,20080703,000000,10.3364,10.3364,9.8711,9.8711,20614.399362601,0
+FBNC.US,D,20080707,000000,9.95114,9.95114,9.29983,9.42649,48195.407003928,0
+FBNC.US,D,20080708,000000,9.30675,10.8808,9.10955,10.4164,81610.430353313,0
+FBNC.US,D,20080709,000000,10.4392,10.4392,9.72685,9.73475,45424.148327893,0
+FBNC.US,D,20080710,000000,9.88888,9.96695,9.57173,9.88888,39186.285939141,0
+FBNC.US,D,20080711,000000,9.88888,11.2681,9.57173,9.88888,57997.03922406,0
+FBNC.US,D,20080714,000000,10.1319,10.1319,9.13444,9.38697,47020.304256347,0
+FBNC.US,D,20080715,000000,9.18117,9.69425,8.92835,9.00719,54371.528421446,0
+FBNC.US,D,20080716,000000,9.0638,10.2169,8.90503,10.2041,54224.767096382,0
+FBNC.US,D,20080717,000000,10.7978,11.2365,10.2653,11.1862,54979.828810159,0
+FBNC.US,D,20080718,000000,11.1278,11.1526,10.6299,10.783,35127.576190821,0
+FBNC.US,D,20080721,000000,11.0043,11.032,10.369,10.378,21010.148866739,0
+FBNC.US,D,20080722,000000,11.278,11.3985,10.5755,11.0834,83745.048522691,0
+FBNC.US,D,20080723,000000,11.0171,11.5013,10.868,11.4311,25385.660647783,0
+FBNC.US,D,20080724,000000,11.2622,11.7553,10.9193,11.5704,29948.419636668,0
+FBNC.US,D,20080725,000000,11.7997,12.3016,11.5794,12.2936,42826.978947796,0
+FBNC.US,D,20080728,000000,12.345,12.3954,11.8738,12.1099,21908.935464373,0
+FBNC.US,D,20080729,000000,12.1267,12.6642,11.9972,12.6158,54514.241158232,0
+FBNC.US,D,20080730,000000,12.6642,12.6869,11.8738,12.6869,41373.535756128,0
+FBNC.US,D,20080731,000000,12.4577,12.7036,12.0309,12.6335,41618.475346925,0
+FBNC.US,D,20080801,000000,12.3856,12.7126,12.1672,12.678,26661.978102306,0
+FBNC.US,D,20080804,000000,12.6474,12.6474,11.7147,12.0714,35380.612958173,0
+FBNC.US,D,20080805,000000,12.1899,12.3856,12.0477,12.3608,45537.508799666,0
+FBNC.US,D,20080806,000000,12.2759,12.4033,12.0309,12.3312,45451.476298767,0
+FBNC.US,D,20080807,000000,12.1415,12.3174,11.5546,11.69,40234.870303046,0
+FBNC.US,D,20080808,000000,11.6594,12.0309,11.6446,12.0052,32784.455725145,0
+FBNC.US,D,20080811,000000,12.0131,12.672,11.6278,12.672,33561.784674449,0
+FBNC.US,D,20080812,000000,12.5624,13.4566,12.1672,13.3449,55231.853430442,0
+FBNC.US,D,20080813,000000,13.3755,13.3755,12.8697,13.3231,40633.656248392,0
+FBNC.US,D,20080814,000000,13.2333,13.6127,12.9497,13.4486,22673.106501774,0
+FBNC.US,D,20080815,000000,13.6127,13.6127,12.4577,12.7818,51002.090827392,0
+FBNC.US,D,20080818,000000,12.7462,12.9497,12.5139,12.9497,20815.816629414,0
+FBNC.US,D,20080819,000000,12.6414,12.672,12.4122,12.6069,22670.070060566,0
+FBNC.US,D,20080820,000000,12.5999,12.9576,12.2848,12.4903,23865.415749535,0
+FBNC.US,D,20080821,000000,12.3094,12.4379,11.9608,11.9775,11456.492678612,0
+FBNC.US,D,20080822,000000,12.183,12.2601,11.7147,11.9904,20772.294305429,0
+FBNC.US,D,20080825,000000,11.8896,11.8896,11.1526,11.3907,26370.479746316,0
+FBNC.US,D,20080826,000000,11.3511,11.4944,11.2365,11.446,14606.294358604,0
+FBNC.US,D,20080827,000000,11.4153,12.0131,11.3907,12.0131,31580.000712551,0
+FBNC.US,D,20080828,000000,12.1672,12.5061,11.8896,12.5061,38460.576490377,0
+FBNC.US,D,20080829,000000,12.3856,12.43,11.8738,11.8738,45535.484505528,0
+FBNC.US,D,20080902,000000,12.0714,12.3094,11.7631,12.0398,24477.764726526,0
+FBNC.US,D,20080903,000000,11.9972,12.6642,11.6278,12.5475,20278.366535558,0
+FBNC.US,D,20080904,000000,12.345,12.672,12.345,12.4755,34375.550918252,0
+FBNC.US,D,20080905,000000,12.3094,13.0456,11.9518,12.9803,19702.454853067,0
+FBNC.US,D,20080908,000000,13.2175,13.5988,13.1621,13.5741,49649.862342665,0
+FBNC.US,D,20080909,000000,13.3676,13.7579,13.3389,13.3389,22493.956470489,0
+FBNC.US,D,20080910,000000,13.6917,13.8774,13.3903,13.8616,34812.798452235,0
+FBNC.US,D,20080911,000000,13.4872,13.8864,13.2985,13.8024,24714.607140767,0
+FBNC.US,D,20080912,000000,13.5454,14.0483,13.3311,13.7796,26662.990249375,0
+FBNC.US,D,20080915,000000,13.4566,13.7707,12.678,12.7284,33065.83261044,0
+FBNC.US,D,20080916,000000,12.3608,13.9772,12.354,13.9545,66094.215779311,0
+FBNC.US,D,20080917,000000,13.5316,13.5316,11.943,12.3856,39427.176941659,0
+FBNC.US,D,20080918,000000,12.7531,13.7263,12.4122,13.7263,79947.472718278,0
+FBNC.US,D,20080919,000000,16.1982,16.212,13.4566,15.1174,281482.14859021,0
+FBNC.US,D,20080922,000000,14.2538,15.0384,13.9318,14.4377,40244.99177374,0
+FBNC.US,D,20080923,000000,14.1235,14.3981,13.8686,13.8774,21276.343545993,0
+FBNC.US,D,20080924,000000,15.0384,15.0384,13.2985,13.8024,58786.513938197,0
+FBNC.US,D,20080925,000000,13.9318,15.0304,13.8774,13.9229,31725.749890545,0
+FBNC.US,D,20080926,000000,13.7796,14.8803,13.6195,14.4149,28335.057208034,0
+FBNC.US,D,20080929,000000,14.0977,15.0384,13.2985,13.506,49758.162079091,0
+FBNC.US,D,20080930,000000,13.5988,13.8538,13.2737,13.5376,41102.280341528,0
+FBNC.US,D,20081001,000000,13.2985,13.8538,12.5139,12.5831,61775.384234154,0
+FBNC.US,D,20081002,000000,12.5624,12.9961,12.4755,12.4755,29537.487926489,0
+FBNC.US,D,20081003,000000,12.8539,13.6127,12.345,12.345,17352.249357904,0
+FBNC.US,D,20081006,000000,12.0477,13.5899,12.0477,12.8697,41698.434965407,0
+FBNC.US,D,20081007,000000,12.8381,12.8697,11.9686,11.9686,20012.171856305,0
+FBNC.US,D,20081008,000000,11.9024,12.8232,11.8738,12.2057,47281.438200254,0
+FBNC.US,D,20081009,000000,12.1267,12.1267,10.4471,10.4471,54869.504779594,0
+FBNC.US,D,20081010,000000,10.0174,11.4855,9.49665,11.4855,128121.62463375,0
+FBNC.US,D,20081013,000000,11.8412,12.9724,11.1061,12.9576,71419.12151146,0
+FBNC.US,D,20081014,000000,12.9882,13.1384,11.5546,12.5753,50568.891881686,0
+FBNC.US,D,20081015,000000,12.1346,12.1346,10.9193,10.9727,160006.28161419,0
+FBNC.US,D,20081016,000000,11.1199,12.678,11.1199,12.678,72210.620519735,0
+FBNC.US,D,20081017,000000,11.9282,12.6642,11.8343,12.1672,55429.222108976,0
+FBNC.US,D,20081020,000000,12.6335,12.6335,11.7147,12.268,24036.468604264,0
+FBNC.US,D,20081021,000000,12.4033,12.5753,11.5636,11.7473,20582.010656381,0
+FBNC.US,D,20081022,000000,11.5546,11.8896,11.192,11.192,12583.012366862,0
+FBNC.US,D,20081023,000000,11.3511,11.8738,10.7978,10.8808,24936.267348967,0
+FBNC.US,D,20081024,000000,10.7662,11.7058,10.7662,11.1278,15573.906956957,0
+FBNC.US,D,20081027,000000,11.3601,11.8085,11.0043,11.0043,40755.113896721,0
+FBNC.US,D,20081028,000000,11.3264,12.345,10.7742,12.268,53268.288115793,0
+FBNC.US,D,20081029,000000,12.2759,12.6642,11.9192,12.0803,42337.099766203,0
+FBNC.US,D,20081030,000000,12.5387,13.2737,12.345,13.2333,35747.010197297,0
+FBNC.US,D,20081031,000000,13.0594,13.8538,13.0198,13.8538,61639.756526854,0
+FBNC.US,D,20081103,000000,13.6759,14.241,13.0198,14.241,75118.51905014,0
+FBNC.US,D,20081104,000000,14.247,14.5819,13.6531,14.241,66780.45149237,0
+FBNC.US,D,20081105,000000,13.9851,14.3981,13.0504,13.1246,76340.180562913,0
+FBNC.US,D,20081106,000000,13.0752,13.8864,12.9803,13.506,89754.165673757,0
+FBNC.US,D,20081107,000000,13.6373,13.8438,13.414,13.5534,23754.079571901,0
+FBNC.US,D,20081110,000000,13.75,13.9229,12.9882,13.2046,35622.51610776,0
+FBNC.US,D,20081111,000000,13.0119,13.8192,13.0119,13.0198,48887.715599402,0
+FBNC.US,D,20081112,000000,12.7284,13.084,12.5753,12.5753,28973.72200883,0
+FBNC.US,D,20081113,000000,12.7748,13.3834,12.4755,13.3834,46281.43689568,0
+FBNC.US,D,20081114,000000,13.1384,13.4308,12.268,12.3312,33942.351972546,0
+FBNC.US,D,20081117,000000,12.2057,12.9349,12.1899,12.6642,16958.524147906,0
+FBNC.US,D,20081118,000000,12.7204,13.2333,12.1899,12.7204,30363.399935125,0
+FBNC.US,D,20081119,000000,12.5298,13.1176,11.278,11.2869,38473.734402279,0
+FBNC.US,D,20081120,000000,11.1377,12.0645,10.1813,10.2041,32143.76663021,0
+FBNC.US,D,20081121,000000,10.537,12.6158,10.4876,12.2601,59457.567445213,0
+FBNC.US,D,20081124,000000,12.3608,13.3153,11.7147,13.3153,63633.686253585,0
+FBNC.US,D,20081125,000000,13.2569,13.4566,12.8469,13.3231,25128.575292154,0
+FBNC.US,D,20081126,000000,12.9191,13.5988,12.5061,13.5534,59115.461735754,0
+FBNC.US,D,20081128,000000,13.3449,13.6473,13.3449,13.6473,9460.5386577423,0
+FBNC.US,D,20081201,000000,13.1176,13.3311,10.5054,11.032,36307.739673749,0
+FBNC.US,D,20081202,000000,11.3333,11.6831,10.5973,11.61,42091.148028338,0
+FBNC.US,D,20081203,000000,11.2296,12.6246,11.2296,12.1188,22493.956470489,0
+FBNC.US,D,20081204,000000,11.8955,12.9408,11.8955,12.5298,43420.097130468,0
+FBNC.US,D,20081205,000000,12.2601,12.9724,12.0645,12.8153,35994.986229302,0
+FBNC.US,D,20081208,000000,12.9803,13.1384,11.936,12.8766,71551.712777552,0
+FBNC.US,D,20081209,000000,12.6562,13.2915,12.345,12.5061,29219.673746696,0
+FBNC.US,D,20081210,000000,12.678,13.414,12.6474,13.3528,26046.592684106,0
+FBNC.US,D,20081211,000000,12.762,13.4566,12.4379,12.7372,39176.164468447,0
+FBNC.US,D,20081212,000000,12.345,13.4566,12.345,13.4566,20045.572709595,0
+FBNC.US,D,20081215,000000,13.506,13.6127,13.0198,13.422,31945.385804607,0
+FBNC.US,D,20081216,000000,13.6127,14.0909,13.2569,14.0098,87264.283883017,0
+FBNC.US,D,20081217,000000,13.7579,14.1689,13.4792,14.1303,34423.121830514,0
+FBNC.US,D,20081218,000000,14.1145,14.247,13.6473,14.1689,30847.206234301,0
+FBNC.US,D,20081219,000000,14.5236,14.5572,13.4566,14.1837,137495.11864352,0
+FBNC.US,D,20081222,000000,14.2074,14.241,13.004,14.1531,28313.802119576,0
+FBNC.US,D,20081223,000000,14.0909,14.0909,12.9882,13.4566,48068.888620252,0
+FBNC.US,D,20081224,000000,13.506,13.506,13.1779,13.4624,4417.0098108898,0
+FBNC.US,D,20081226,000000,13.5741,13.5741,13.1008,13.3903,7439.2809601375,0
+FBNC.US,D,20081229,000000,13.3903,13.4566,12.8943,13.3903,23500.030657479,0
+FBNC.US,D,20081230,000000,13.3903,13.3903,12.8697,13.3755,37874.54333719,0
+FBNC.US,D,20081231,000000,13.4062,14.6204,13.171,14.5236,87311.854795279,0
+FBNC.US,D,20090102,000000,14.3744,14.3744,13.506,13.5593,59843.195478657,0
+FBNC.US,D,20090105,000000,13.4566,13.4704,13.084,13.093,34583.04106748,0
+FBNC.US,D,20090106,000000,13.2569,13.6373,12.8855,13.5672,28978.782744176,0
+FBNC.US,D,20090107,000000,13.2046,13.4486,12.7204,12.7818,30971.700323838,0
+FBNC.US,D,20090108,000000,12.7204,13.2737,12.6948,13.2737,41184.264254149,0
+FBNC.US,D,20090109,000000,13.2985,13.2985,12.354,12.4577,46032.448716606,0
+FBNC.US,D,20090112,000000,12.4665,12.7126,12.1415,12.1899,36998.023975084,0
+FBNC.US,D,20090113,000000,12.1346,12.672,12.0872,12.345,21751.040521545,0
+FBNC.US,D,20090114,000000,12.0803,12.268,11.7553,11.943,29736.880899162,0
+FBNC.US,D,20090115,000000,11.9686,12.4903,11.7869,12.4755,42214.629970805,0
+FBNC.US,D,20090116,000000,12.3954,12.7531,11.9282,12.3776,61545.626849399,0
+FBNC.US,D,20090120,000000,12.2206,12.2206,10.9293,10.9381,58256.148873828,0
+FBNC.US,D,20090121,000000,11.1594,12.5139,11.0043,12.5139,54670.111806921,0
+FBNC.US,D,20090122,000000,12.0803,12.2601,11.3847,11.4766,20084.034298233,0
+FBNC.US,D,20090123,000000,11.2365,12.022,11.1772,11.5458,82358.407037604,0
+FBNC.US,D,20090126,000000,11.602,11.7147,11.2454,11.4697,39577.986855001,0
+FBNC.US,D,20090127,000000,11.4855,11.6505,11.0834,11.3601,65139.761092861,0
+FBNC.US,D,20090128,000000,11.602,12.0309,11.4153,11.5171,31183.239061344,0
+FBNC.US,D,20090129,000000,11.3907,11.772,11.199,11.4233,27461.574287137,0
+FBNC.US,D,20090130,000000,11.4855,11.772,11.2543,11.3907,45915.039656555,0
+FBNC.US,D,20090202,000000,11.6446,12.3698,11.3511,12.3698,81500.106322748,0
+FBNC.US,D,20090203,000000,12.5061,12.5061,11.7473,11.943,60966.678725698,0
+FBNC.US,D,20090204,000000,11.5794,12.1346,11.1446,11.3037,97625.633432531,0
+FBNC.US,D,20090205,000000,11.2296,12.0309,11.2138,11.6979,25988.90030115,0
+FBNC.US,D,20090206,000000,11.6979,11.943,11.4549,11.8738,37643.773805366,0
+FBNC.US,D,20090209,000000,11.7799,11.9192,11.5952,11.7147,15866.417460016,0
+FBNC.US,D,20090210,000000,11.6505,11.8955,11.0834,11.0834,45031.435264963,0
+FBNC.US,D,20090211,000000,11.2227,11.6594,10.8808,11.0488,26193.35400917,0
+FBNC.US,D,20090212,000000,10.8749,11.0567,10.8048,10.9569,50489.944410272,0
+FBNC.US,D,20090213,000000,10.7662,11.0656,10.7662,11.0241,22230.798232443,0
+FBNC.US,D,20090217,000000,10.7662,10.9193,10.6862,10.6862,50289.53929053,0
+FBNC.US,D,20090218,000000,10.7978,10.9639,10.4955,10.6378,89618.537966457,0
+FBNC.US,D,20090219,000000,10.7742,10.7742,10.0914,10.1744,54911.00280944,0
+FBNC.US,D,20090220,000000,9.99658,10.125,9.33412,9.64979,113705.61392419,0
+FBNC.US,D,20090223,000000,9.72685,9.97978,7.8123,8.05762,146455.65664897,0
+FBNC.US,D,20090224,000000,8.22341,9.21388,8.15267,9.20716,91937.366902467,0
+FBNC.US,D,20090225,000000,9.22169,9.29983,8.31964,8.67611,34067.858209153,0
+FBNC.US,D,20090226,000000,8.74438,9.00057,8.50242,8.50242,63858.382902993,0
+FBNC.US,D,20090227,000000,8.31964,8.8004,8.15267,8.16838,49373.546192717,0
+FBNC.US,D,20090302,000000,8.02591,8.08153,6.84673,7.15528,101409.03917797,0
+FBNC.US,D,20090303,000000,7.29805,7.37689,6.43514,6.79131,98145.877026206,0
+FBNC.US,D,20090304,000000,6.93378,6.93378,5.43784,5.95991,238798.89452627,0
+FBNC.US,D,20090305,000000,5.9362,6.26125,5.85735,5.9679,84362.458235029,0
+FBNC.US,D,20090306,000000,5.78612,5.99162,5.50898,5.84935,57069.912508483,0
+FBNC.US,D,20090309,000000,5.7545,5.9362,5.56441,5.7545,53404.927970163,0
+FBNC.US,D,20090310,000000,5.9362,6.7833,5.9362,6.72787,70896.853623646,0
+FBNC.US,D,20090311,000000,6.80701,6.98901,6.65664,6.66454,47059.777992053,0
+FBNC.US,D,20090312,000000,6.64123,7.73326,6.47475,7.73326,56730.843240233,0
+FBNC.US,D,20090313,000000,7.76507,8.35155,7.76507,8.30295,33924.133325297,0
+FBNC.US,D,20090316,000000,8.42911,8.44522,7.86773,7.92306,69003.126456786,0
+FBNC.US,D,20090317,000000,8.03401,8.03401,7.70946,7.91495,49292.574427164,0
+FBNC.US,D,20090318,000000,7.89144,9.48281,7.74897,9.34063,71911.02498719,0
+FBNC.US,D,20090319,000000,9.49665,9.60927,9.10184,9.44329,77492.003927898,0
+FBNC.US,D,20090320,000000,9.51344,9.56383,8.69933,8.69933,87933.313095895,0
+FBNC.US,D,20090323,000000,8.98437,9.76735,8.97706,9.75945,73952.525626184,0
+FBNC.US,D,20090324,000000,9.62508,10.4234,8.95937,9.03821,80736.947432415,0
+FBNC.US,D,20090325,000000,9.10955,9.99658,9.0147,9.97978,56230.842587946,0
+FBNC.US,D,20090326,000000,10.1398,10.4086,9.95999,10.2999,60877.609783591,0
+FBNC.US,D,20090327,000000,10.0746,10.2999,9.08662,9.12565,40895.802339368,0
+FBNC.US,D,20090330,000000,8.8496,8.93606,8.0101,8.04191,47384.677201333,0
+FBNC.US,D,20090331,000000,8.1992,9.6567,7.86773,9.4759,88818.941781626,0
+FBNC.US,D,20090401,000000,9.2857,10.0825,8.81631,9.75254,56188.33241103,0
+FBNC.US,D,20090402,000000,10.042,10.6763,10.042,10.3454,58555.744406373,0
+FBNC.US,D,20090403,000000,10.369,10.6763,9.9037,10.4876,28083.032587752,0
+FBNC.US,D,20090406,000000,10.3602,10.3602,9.49665,9.89678,35594.175989817,0
+FBNC.US,D,20090407,000000,9.74364,10.0677,9.23818,9.23818,22890.718121697,0
+FBNC.US,D,20090408,000000,9.19856,9.26921,8.74438,9.26921,22088.085495657,0
+FBNC.US,D,20090409,000000,9.50455,10.4086,9.50455,10.0677,56990.96503707,0
+FBNC.US,D,20090413,000000,9.87999,10.5291,9.78909,10.4955,19210.551377335,0
+FBNC.US,D,20090414,000000,10.2485,10.4797,9.8543,9.8543,30322.914052349,0
+FBNC.US,D,20090415,000000,9.81379,10.4718,9.6646,10.456,19502.049733323,0
+FBNC.US,D,20090416,000000,10.5825,10.5825,9.45811,9.49665,124589.23136152,0
+FBNC.US,D,20090417,000000,9.6725,9.6725,8.8658,9.49665,61009.188902614,0
+FBNC.US,D,20090420,000000,9.20716,9.29983,8.55518,8.57119,53652.904002168,0
+FBNC.US,D,20090421,000000,8.76108,9.97282,8.71504,9.93432,31013.198353683,0
+FBNC.US,D,20090422,000000,9.69425,10.2485,9.4759,9.64979,29363.398630551,0
+FBNC.US,D,20090423,000000,9.68634,9.68634,8.81631,9.00057,45204.512413832,0
+FBNC.US,D,20090424,000000,9.21388,9.96695,8.83389,9.70314,54467.682393039,0
+FBNC.US,D,20090427,000000,9.48281,9.97282,9.32434,9.51344,45183.257325374,0
+FBNC.US,D,20090428,000000,9.39586,10.0746,9.39586,9.83751,20579.986362242,0
+FBNC.US,D,20090429,000000,9.87999,10.2732,9.40278,10.2347,41476.774757208,0
+FBNC.US,D,20090430,000000,10.29,10.29,9.52134,9.63298,51105.329828472,0
+FBNC.US,D,20090501,000000,9.63298,9.75254,9.17248,9.17248,30214.614315922,0
+FBNC.US,D,20090504,000000,9.27691,9.78218,9.21388,9.78218,36816.84964966,0
+FBNC.US,D,20090505,000000,9.68634,9.96695,9.29983,9.29983,36981.829621973,0
+FBNC.US,D,20090506,000000,9.45811,9.80589,9.39586,9.50455,39800.659210271,0
+FBNC.US,D,20090507,000000,9.69425,9.70314,9.14195,9.32434,59219.712883903,0
+FBNC.US,D,20090508,000000,9.53715,10.3996,9.50455,10.3996,45452.488445836,0
+FBNC.US,D,20090511,000000,10.3286,10.4639,10.0174,10.0174,51053.710327931,0
+FBNC.US,D,20090512,000000,9.96695,10.0262,9.76735,9.88888,13376.535669276,0
+FBNC.US,D,20090513,000000,9.69425,9.8622,9.54604,9.54604,33448.424202675,0
+FBNC.US,D,20090514,000000,9.63298,10.2811,9.61718,10.2257,23909.950220589,0
+FBNC.US,D,20090515,000000,10.29,10.29,9.49665,9.83158,36336.079791692,0
+FBNC.US,D,20090518,000000,9.97978,10.29,9.97978,10.2732,35801.666139046,0
+FBNC.US,D,20090519,000000,10.0825,10.2999,9.73475,10.1477,35582.030224984,0
+FBNC.US,D,20090520,000000,10.2257,10.29,9.6567,9.8711,56513.23162031,0
+FBNC.US,D,20090521,000000,9.68634,10.4471,9.63298,10.2732,53956.54812299,0
+FBNC.US,D,20090522,000000,10.29,10.29,10.1566,10.2811,57578.010337326,0
+FBNC.US,D,20090526,000000,10.1171,10.5755,9.9037,10.4639,193428.38999306,0
+FBNC.US,D,20090527,000000,10.3928,10.4471,10.0598,10.0598,75889.775117028,0
+FBNC.US,D,20090528,000000,10.2041,10.4392,9.93432,10.3286,121482.95200551,0
+FBNC.US,D,20090529,000000,10.4086,10.9125,10.1744,10.9125,282923.44601705,0
+FBNC.US,D,20090601,000000,10.7978,11.4371,10.7662,11.3601,109392.85526145,0
+FBNC.US,D,20090602,000000,11.2543,12.0714,10.9055,11.9904,97010.248014333,0
+FBNC.US,D,20090603,000000,11.8175,11.8807,11.112,11.2296,65444.417360753,0
+FBNC.US,D,20090604,000000,11.3264,11.3264,10.9955,11.1278,57028.414478638,0
+FBNC.US,D,20090605,000000,11.2296,11.2296,10.8048,11.1061,30573.926525561,0
+FBNC.US,D,20090608,000000,10.9193,11.199,10.5449,10.9471,71122.562420123,0
+FBNC.US,D,20090609,000000,11.0241,11.1694,10.7099,10.7099,46089.128952493,0
+FBNC.US,D,20090610,000000,10.7978,10.7978,9.9037,10.0914,75155.968491708,0
+FBNC.US,D,20090611,000000,10.1655,10.7257,10.1655,10.2653,32122.511541753,0
+FBNC.US,D,20090612,000000,10.29,10.6141,10.0914,10.5597,27640.724318422,0
+FBNC.US,D,20090615,000000,10.5755,10.5755,9.8622,10.1319,52233.87381086,0
+FBNC.US,D,20090616,000000,10.29,10.29,9.93432,10.0174,21689.299550312,0
+FBNC.US,D,20090617,000000,9.99658,10.29,9.94319,10.1813,28401.858914615,0
+FBNC.US,D,20090618,000000,10.1319,10.29,10.0993,10.1744,61346.233876726,0
+FBNC.US,D,20090619,000000,10.1744,10.3996,10.1398,10.1903,115799.74621079,0
+FBNC.US,D,20090622,000000,10.1903,10.7336,10.1903,10.3996,69819.929141797,0
+FBNC.US,D,20090623,000000,10.4797,10.5825,10.3996,10.4471,8546.5698540682,0
+FBNC.US,D,20090624,000000,10.5755,10.6862,10.4164,10.4303,24406.914431667,0
+FBNC.US,D,20090625,000000,10.4164,11.0992,10.4086,11.0992,42171.10764682,0
+FBNC.US,D,20090626,000000,10.9727,12.6158,10.9727,12.345,395090.59639575,0
+FBNC.US,D,20090629,000000,12.2848,12.6414,11.856,12.268,85346.265186493,0
+FBNC.US,D,20090630,000000,12.3392,12.6562,12.2354,12.4122,90659.025153806,0
+FBNC.US,D,20090701,000000,12.5061,12.6474,12.4903,12.5298,47776.378117194,0
+FBNC.US,D,20090702,000000,12.3094,12.4833,12.0714,12.2354,80665.084990487,0
+FBNC.US,D,20090706,000000,12.1415,12.5475,12.0398,12.4755,43110.38012723,0
+FBNC.US,D,20090707,000000,12.5475,13.0752,12.1751,12.7462,115760.27247509,0
+FBNC.US,D,20090708,000000,12.8617,13.0594,12.4755,12.9191,80675.206461181,0
+FBNC.US,D,20090709,000000,13.0119,13.1176,12.7284,12.9645,47356.337083389,0
+FBNC.US,D,20090710,000000,12.8943,13.2046,12.4755,13.1473,34444.376918971,0
+FBNC.US,D,20090713,000000,13.2649,13.6373,12.762,13.6285,89733.922732369,0
+FBNC.US,D,20090714,000000,13.5672,13.8438,12.9961,13.7351,59272.344531512,0
+FBNC.US,D,20090715,000000,13.8538,14.247,13.506,14.2232,91828.055018971,0
+FBNC.US,D,20090716,000000,14.1976,14.247,14.0019,14.241,106602.3657911,0
+FBNC.US,D,20090717,000000,14.241,14.241,13.6047,14.0098,68897.863161567,0
+FBNC.US,D,20090720,000000,14.1531,14.241,13.6827,14.1303,28765.219712532,0
+FBNC.US,D,20090721,000000,14.1442,14.241,13.8538,14.1531,52829.01628767,0
+FBNC.US,D,20090722,000000,13.9772,14.2074,13.6759,13.9772,94122.592425316,0
+FBNC.US,D,20090723,000000,13.907,14.3586,13.907,14.3517,85806.792103072,0
+FBNC.US,D,20090724,000000,14.2312,14.5651,13.9713,14.5394,45695.403742494,0
+FBNC.US,D,20090727,000000,14.5236,14.5236,13.994,14.247,39082.034790992,0
+FBNC.US,D,20090728,000000,14.247,14.5236,14.0167,14.321,54112.418771678,0
+FBNC.US,D,20090729,000000,14.2232,14.4821,13.9229,14.0651,46263.21824843,0
+FBNC.US,D,20090730,000000,14.247,14.6115,14.0977,14.4228,79523.383096197,0
+FBNC.US,D,20090731,000000,14.3032,14.6422,14.2538,14.4149,49748.040608397,0
+FBNC.US,D,20090803,000000,14.5572,14.6422,14.2864,14.5819,67216.686879284,0
+FBNC.US,D,20090804,000000,14.3981,14.6422,14.2538,14.6422,43123.538039132,0
+FBNC.US,D,20090805,000000,14.5878,14.7222,14.2786,14.6758,48610.387302384,0
+FBNC.US,D,20090806,000000,14.737,14.7597,14.2954,14.329,27419.064110221,0
+FBNC.US,D,20090807,000000,14.6422,15.0384,14.2628,14.9208,57347.240805501,0
+FBNC.US,D,20090810,000000,14.7686,15.0226,14.3032,14.7765,49779.417167549,0
+FBNC.US,D,20090811,000000,14.7172,14.8171,14.2786,14.5157,53751.0822679,0
+FBNC.US,D,20090812,000000,14.3892,14.9534,14.3892,14.5967,50926.179797186,0
+FBNC.US,D,20090813,000000,14.7093,14.9287,14.4377,14.5819,31023.319824377,0
+FBNC.US,D,20090814,000000,14.5967,14.6422,13.7707,14.0909,61948.461383022,0
+FBNC.US,D,20090817,000000,13.7707,14.6422,13.7707,14.3892,61738.946939655,0
+FBNC.US,D,20090818,000000,14.4593,14.5078,14.3457,14.4377,74941.393312994,0
+FBNC.US,D,20090819,000000,14.3517,14.5651,14.3368,14.4455,69836.123494907,0
+FBNC.US,D,20090820,000000,14.4455,14.7172,14.3823,14.6115,111012.2905725,0
+FBNC.US,D,20090821,000000,14.7508,14.8417,14.4297,14.8417,105933.33657822,0
+FBNC.US,D,20090824,000000,14.8417,14.8417,14.2628,14.6204,45733.865331131,0
+FBNC.US,D,20090825,000000,14.6846,14.8417,14.5651,14.6758,45540.545240874,0
+FBNC.US,D,20090826,000000,14.7014,14.7222,14.4149,14.7222,45453.500592905,0
+FBNC.US,D,20090827,000000,14.5651,14.8803,14.329,14.7222,30139.715432785,0
+FBNC.US,D,20090828,000000,14.7222,14.7222,14.1531,14.1896,28973.72200883,0
+FBNC.US,D,20090831,000000,14.0563,14.3823,13.8616,13.8864,84757.195592098,0
+FBNC.US,D,20090901,000000,13.8864,14.4593,13.6127,13.6195,69034.503015938,0
+FBNC.US,D,20090902,000000,13.6127,13.8774,13.506,13.7895,159034.62042756,0
+FBNC.US,D,20090903,000000,13.9318,14.8003,13.6373,14.0167,164705.68045744,0
+FBNC.US,D,20090904,000000,13.9318,14.0483,13.6285,13.7944,78586.134909927,0
+FBNC.US,D,20090908,000000,13.914,14.0019,13.6669,13.7579,37391.749185083,0
+FBNC.US,D,20090909,000000,13.7895,14.161,13.6917,13.9466,20314.803830057,0
+FBNC.US,D,20090910,000000,13.8864,13.8864,13.6591,13.7895,29325.949188983,0
+FBNC.US,D,20090911,000000,13.6759,13.6759,13.5228,13.5899,16456.49920148,0
+FBNC.US,D,20090914,000000,13.506,13.8092,13.2985,13.75,47731.84364614,0
+FBNC.US,D,20090915,000000,13.75,14.0098,13.5741,13.8774,25727.766357243,0
+FBNC.US,D,20090916,000000,13.9318,14.6422,13.6531,14.6422,77875.607667203,0
+FBNC.US,D,20090917,000000,14.6284,15.0166,14.3823,14.7686,57454.528394858,0
+FBNC.US,D,20090918,000000,14.8003,15.0384,14.7222,15.0304,102160.05230347,0
+FBNC.US,D,20090921,000000,14.8417,14.8891,14.5572,14.7686,25275.336617219,0
+FBNC.US,D,20090922,000000,14.8713,14.977,14.4732,14.6422,25984.851712872,0
+FBNC.US,D,20090923,000000,14.7222,14.8803,14.4228,14.4377,19984.843885431,0
+FBNC.US,D,20090924,000000,14.5572,14.5572,14.247,14.3665,28292.547031119,0
+FBNC.US,D,20090925,000000,14.321,14.5157,14.247,14.3823,39896.813181864,0
+FBNC.US,D,20090928,000000,14.49,14.984,14.3981,14.8545,31264.210826897,0
+FBNC.US,D,20090929,000000,14.8645,14.8645,14.5878,14.7222,22428.166910978,0
+FBNC.US,D,20090930,000000,14.6422,14.6926,14.2538,14.2864,53755.130856178,0
+FBNC.US,D,20091001,000000,14.5078,14.5078,13.3903,13.3982,69990.981996526,0
+FBNC.US,D,20091002,000000,13.3073,13.6473,13.2569,13.2649,32987.897286096,0
+FBNC.US,D,20091005,000000,13.3073,13.6285,13.2569,13.5454,32751.054871854,0
+FBNC.US,D,20091006,000000,13.6531,13.7895,13.3903,13.6195,26355.297540275,0
+FBNC.US,D,20091007,000000,13.5899,13.8092,13.2569,13.7351,15011.153186367,0
+FBNC.US,D,20091008,000000,13.8538,13.8538,13.2569,13.2649,52530.432902196,0
+FBNC.US,D,20091009,000000,13.2175,13.7658,13.2175,13.6531,55808.777260004,0
+FBNC.US,D,20091012,000000,13.6759,13.7263,13.2491,13.2491,61060.808403153,0
+FBNC.US,D,20091013,000000,13.2491,13.2985,13.1473,13.2915,41437.301021501,0
+FBNC.US,D,20091014,000000,13.4062,13.5672,13.3231,13.4398,53193.389232657,0
+FBNC.US,D,20091015,000000,13.3528,13.4398,13.2095,13.2569,75751.110968519,0
+FBNC.US,D,20091016,000000,13.1957,13.2401,12.8617,13.0594,55498.048109696,0
+FBNC.US,D,20091019,000000,13.1552,13.2175,12.5061,12.6335,84383.713323486,0
+FBNC.US,D,20091020,000000,12.5921,12.6869,12.2433,12.2433,46709.575106039,0
+FBNC.US,D,20091021,000000,12.2354,12.3856,11.8085,11.8738,50658.972970863,0
+FBNC.US,D,20091022,000000,12.0052,12.4379,11.9192,12.2275,23430.192509691,0
+FBNC.US,D,20091023,000000,12.5999,12.5999,11.8738,11.9518,35931.22096393,0
+FBNC.US,D,20091026,000000,11.9972,12.2848,11.8085,11.8955,72091.187165545,0
+FBNC.US,D,20091027,000000,11.9775,12.1188,11.8343,11.8955,33526.35952702,0
+FBNC.US,D,20091028,000000,11.8412,12.0052,11.3759,11.3759,52605.331785332,0
+FBNC.US,D,20091029,000000,11.5546,11.9192,11.5546,11.7236,38983.85652526,0
+FBNC.US,D,20091030,000000,11.4311,11.7631,10.6862,10.7336,120097.32266749,0
+FBNC.US,D,20091102,000000,10.8423,11.0043,9.92642,10.6447,70824.991181717,0
+FBNC.US,D,20091103,000000,10.5755,10.5755,9.98763,10.1655,92009.229344395,0
+FBNC.US,D,20091104,000000,10.2041,10.3286,9.45119,9.56383,109040.6280813,0
+FBNC.US,D,20091105,000000,9.6725,11.1278,9.6725,11.112,58984.894763801,0
+FBNC.US,D,20091106,000000,10.9807,11.2958,10.6862,10.7742,51698.448011143,0
+FBNC.US,D,20091109,000000,10.9293,11.3985,10.7168,11.1772,74532.485896953,0
+FBNC.US,D,20091110,000000,11.0656,11.6831,10.8808,10.9471,40396.813834151,0
+FBNC.US,D,20091111,000000,11.1061,11.6752,11.0567,11.531,117244.08007884,0
+FBNC.US,D,20091112,000000,11.4697,11.6278,10.9381,11.032,87787.5639179,0
+FBNC.US,D,20091113,000000,11.0488,11.3511,10.8423,10.868,31542.551270983,0
+FBNC.US,D,20091116,000000,11.0171,11.5794,10.9727,11.2227,67661.019442753,0
+FBNC.US,D,20091117,000000,11.1446,11.4608,10.9727,11.3195,68612.437687995,0
+FBNC.US,D,20091118,000000,11.525,11.5388,11.1862,11.5013,32788.504313422,0
+FBNC.US,D,20091119,000000,11.3423,11.3423,10.7257,10.9055,47952.49170727,0
+FBNC.US,D,20091120,000000,10.8423,11.278,10.8423,11.0399,35062.798778379,0
+FBNC.US,D,20091123,000000,11.2622,11.4608,11.0992,11.2958,60666.071046085,0
+FBNC.US,D,20091124,000000,11.3126,11.3423,11.0043,11.2296,32703.483959592,0
+FBNC.US,D,20091125,000000,11.3333,11.3333,10.6141,10.6378,42834.063977282,0
+FBNC.US,D,20091127,000000,10.456,11.1594,10.1566,10.1566,43465.643748591,0
+FBNC.US,D,20091130,000000,10.1655,10.4303,9.75945,10.2999,85564.888953484,0
+FBNC.US,D,20091201,000000,10.4471,10.5973,10.2811,10.3602,45079.006177225,0
+FBNC.US,D,20091202,000000,10.3454,10.8423,10.29,10.5291,31258.13794448,0
+FBNC.US,D,20091203,000000,10.6051,10.6051,9.81379,10.0598,56619.507062598,0
+FBNC.US,D,20091204,000000,10.3286,10.7336,10.0746,10.4234,51996.019249549,0
+FBNC.US,D,20091207,000000,10.456,10.6684,10.3848,10.5133,22874.523768586,0
+FBNC.US,D,20091208,000000,10.4471,10.6862,10.3137,10.6051,66206.564104016,0
+FBNC.US,D,20091209,000000,10.5825,10.7415,10.3286,10.6299,25483.838913516,0
+FBNC.US,D,20091210,000000,10.7168,10.7662,10.2999,10.4955,39772.319092327,0
+FBNC.US,D,20091211,000000,10.5973,10.9193,10.4164,10.7574,39540.537413433,0
+FBNC.US,D,20091214,000000,10.791,11.0834,10.5054,11.0755,40393.777392943,0
+FBNC.US,D,20091215,000000,11.0043,11.1199,10.702,11.0834,62818.907862712,0
+FBNC.US,D,20091216,000000,11.1278,11.5546,11.0656,11.1594,49096.217895699,0
+FBNC.US,D,20091217,000000,11.0992,11.3985,10.8048,11.0913,75754.147409728,0
+FBNC.US,D,20091218,000000,11.2365,11.6446,10.7257,11.4549,172512.37080378,0
+FBNC.US,D,20091221,000000,11.5171,11.6505,11.1772,11.5388,31686.276154839,0
+FBNC.US,D,20091222,000000,11.5952,11.5952,11.3264,11.4766,39741.954680245,0
+FBNC.US,D,20091223,000000,11.5636,11.6357,11.2681,11.4697,19870.471266588,0
+FBNC.US,D,20091224,000000,11.525,11.525,11.1446,11.2869,21149.825162318,0
+FBNC.US,D,20091228,000000,11.3847,11.3907,11.1199,11.278,62104.332031712,0
+FBNC.US,D,20091229,000000,11.278,11.4371,11.1061,11.3126,41877.584996692,0
+FBNC.US,D,20091230,000000,11.2068,11.4371,11.1694,11.4371,38531.426785235,0
+FBNC.US,D,20091231,000000,11.3601,11.3985,11.0133,11.0567,34063.809620874,0
+FBNC.US,D,20100104,000000,11.278,11.4697,10.9807,11.4608,39974.748506208,0
+FBNC.US,D,20100105,000000,11.4055,11.4549,10.8907,10.8907,63310.811338444,0
+FBNC.US,D,20100106,000000,10.9055,10.9639,10.6051,10.6447,50046.623993872,0
+FBNC.US,D,20100107,000000,10.6615,11.3985,10.4471,11.1377,58677.202054701,0
+FBNC.US,D,20100108,000000,11.1377,11.278,10.5973,10.7168,39421.104059243,0
+FBNC.US,D,20100111,000000,10.8048,10.8196,10.3196,10.3364,56446.42991373,0
+FBNC.US,D,20100112,000000,10.4471,10.4876,10.2653,10.3058,44142.770138024,0
+FBNC.US,D,20100113,000000,10.3286,10.6299,10.3058,10.5509,40885.680868675,0
+FBNC.US,D,20100114,000000,10.5291,11.6831,10.5291,11.6357,100980.90096761,0
+FBNC.US,D,20100115,000000,11.6831,11.6831,11.3423,11.5171,82089.175917142,0
+FBNC.US,D,20100119,000000,11.4944,11.9113,11.4311,11.8501,60315.868160071,0
+FBNC.US,D,20100120,000000,11.7394,11.9834,11.6357,11.9024,62638.745684358,0
+FBNC.US,D,20100121,000000,11.9024,12.2136,11.8738,12.022,67285.512880003,0
+FBNC.US,D,20100122,000000,12.0131,12.1099,11.9024,12.0477,37224.744918631,0
+FBNC.US,D,20100125,000000,12.0714,12.4665,11.9972,12.3698,49054.719865854,0
+FBNC.US,D,20100126,000000,12.2848,12.6562,12.2057,12.4379,49798.647961867,0
+FBNC.US,D,20100127,000000,12.3776,12.6642,12.3174,12.5999,38207.539723025,0
+FBNC.US,D,20100128,000000,12.6158,12.6562,12.3698,12.4981,57022.341596221,0
+FBNC.US,D,20100129,000000,12.5999,12.6642,12.2512,12.2512,68521.344451749,0
+FBNC.US,D,20100201,000000,12.2936,12.43,12.103,12.2275,33994.983620155,0
+FBNC.US,D,20100202,000000,12.2057,12.3698,11.7473,11.8412,70160.010557117,0
+FBNC.US,D,20100203,000000,11.8085,12.0477,11.5458,11.856,37316.850301947,0
+FBNC.US,D,20100204,000000,11.7236,11.8412,11.1446,11.1594,56045.619674244,0
+FBNC.US,D,20100205,000000,11.1772,11.7394,10.8591,11.61,85460.637805335,0
+FBNC.US,D,20100208,000000,11.5546,11.5952,11.0834,11.1694,48516.257624929,0
+FBNC.US,D,20100209,000000,11.0834,11.2138,10.8749,10.9807,68204.542419024,0
+FBNC.US,D,20100210,000000,10.8808,11.2543,10.7662,11.1526,66487.940989311,0
+FBNC.US,D,20100211,000000,11.0656,11.1594,10.783,11.0913,41116.450400499,0
+FBNC.US,D,20100212,000000,10.9293,11.1278,10.7662,11.0755,59528.417740072,0
+FBNC.US,D,20100216,000000,11.2681,11.3037,10.8048,11.2622,40836.085662274,0
+FBNC.US,D,20100217,000000,11.3423,11.3423,10.9807,11.1278,50785.491354539,0
+FBNC.US,D,20100218,000000,11.1278,11.3985,11.1278,11.3985,28180.198706415,0
+FBNC.US,D,20100219,000000,11.3847,11.602,11.2543,11.4055,56538.535297045,0
+FBNC.US,D,20100222,000000,11.4944,11.6752,11.3907,11.531,26211.572656419,0
+FBNC.US,D,20100223,000000,11.5388,11.5388,11.0992,11.278,61082.063491611,0
+FBNC.US,D,20100224,000000,11.5952,11.69,11.3037,11.6357,35294.580457273,0
+FBNC.US,D,20100225,000000,11.4311,11.7058,11.2958,11.4371,31297.611680187,0
+FBNC.US,D,20100226,000000,11.4766,11.4766,11.1526,11.1772,36943.368033336,0
+FBNC.US,D,20100301,000000,11.2296,11.4697,11.1377,11.2543,59379.632120869,0
+FBNC.US,D,20100302,000000,11.2958,11.6505,11.1377,11.6278,44878.601057483,0
+FBNC.US,D,20100303,000000,11.6188,11.7553,10.9639,10.9955,40900.863074715,0
+FBNC.US,D,20100304,000000,10.8265,11.4153,10.8265,11.3195,21149.825162318,0
+FBNC.US,D,20100305,000000,11.3195,11.8412,11.2543,11.7997,43512.202513784,0
+FBNC.US,D,20100308,000000,11.7631,11.7869,11.199,11.5082,40589.121777339,0
+FBNC.US,D,20100309,000000,11.5388,11.5388,11.1594,11.3759,46249.048189459,0
+FBNC.US,D,20100310,000000,11.3423,11.6752,11.3423,11.4855,39444.383441839,0
+FBNC.US,D,20100311,000000,11.3601,11.8639,11.2958,11.7799,41611.390317439,0
+FBNC.US,D,20100312,000000,11.7799,11.8738,11.6752,11.8253,64354.334967002,0
+FBNC.US,D,20100315,000000,11.7631,12.3698,11.7147,12.2206,38025.353250532,0
+FBNC.US,D,20100316,000000,12.103,12.103,11.8412,12.0951,19604.276587334,0
+FBNC.US,D,20100317,000000,12.0951,12.2601,11.7394,11.8085,40682.239307723,0
+FBNC.US,D,20100318,000000,11.7147,11.9972,11.7147,11.7553,12579.975925653,0
+FBNC.US,D,20100319,000000,11.5952,11.69,11.199,11.525,182012.38319722,0
+FBNC.US,D,20100322,000000,11.4944,11.5704,11.2138,11.5171,45116.455618793,0
+FBNC.US,D,20100323,000000,11.4855,11.4855,10.9807,11.3511,58472.748346681,0
+FBNC.US,D,20100324,000000,11.199,11.3423,11.0567,11.0834,58358.375727838,0
+FBNC.US,D,20100325,000000,11.1862,11.4549,11.0992,11.2068,41038.515076155,0
+FBNC.US,D,20100326,000000,11.2296,11.3264,10.9727,11.0171,25099.223027141,0
+FBNC.US,D,20100329,000000,11.0834,11.1526,10.6763,10.8423,48029.414884545,0
+FBNC.US,D,20100330,000000,10.8265,10.9639,10.7494,10.8423,48843.181128348,0
+FBNC.US,D,20100331,000000,10.7742,11.0399,10.5973,10.702,98111.464025846,0
+FBNC.US,D,20100401,000000,10.7415,10.783,10.5054,10.7336,42450.460237976,0
+FBNC.US,D,20100405,000000,10.7415,11.0043,10.6378,11.0043,48627.593802564,0
+FBNC.US,D,20100406,000000,11.0133,11.531,11.0043,11.3847,32881.621843808,0
+FBNC.US,D,20100407,000000,11.3847,11.6446,11.3847,11.61,42984.873890624,0
+FBNC.US,D,20100408,000000,11.5458,11.8639,11.4855,11.8253,38315.839459451,0
+FBNC.US,D,20100409,000000,11.8253,11.8253,11.6188,11.6979,31945.385804607,0
+FBNC.US,D,20100412,000000,11.7147,11.8738,11.602,11.7937,97027.454514512,0
+FBNC.US,D,20100413,000000,11.6831,11.7997,11.5546,11.6979,28933.236126054,0
+FBNC.US,D,20100414,000000,11.7937,12.0052,11.531,11.943,321521.67450886,0
+FBNC.US,D,20100415,000000,11.9282,12.268,11.8896,12.1346,96784.539217855,0
+FBNC.US,D,20100416,000000,12.1267,12.1267,11.7553,11.9518,89143.840990905,0
+FBNC.US,D,20100419,000000,11.8738,12.2354,11.7058,12.183,49003.100365314,0
+FBNC.US,D,20100420,000000,12.1978,12.3392,11.9608,12.3392,87114.486116746,0
+FBNC.US,D,20100421,000000,12.3776,12.4665,12.0951,12.103,87575.013033325,0
+FBNC.US,D,20100422,000000,12.4577,12.6642,12.3094,12.4981,125585.18407782,0
+FBNC.US,D,20100423,000000,12.6069,12.7027,12.4814,12.6948,123011.29408031,0
+FBNC.US,D,20100426,000000,12.7126,12.8232,12.3776,12.4665,65778.425893657,0
+FBNC.US,D,20100427,000000,12.4379,12.7372,12.2275,12.2936,63387.734515719,0
+FBNC.US,D,20100428,000000,12.354,12.7906,12.2759,12.5921,77821.963872524,0
+FBNC.US,D,20100429,000000,12.7462,12.9961,12.4981,12.9408,76395.848651731,0
+FBNC.US,D,20100430,000000,12.9013,12.9882,12.672,12.9101,123154.0068171,0
+FBNC.US,D,20100503,000000,12.9349,13.0594,12.8301,13.0119,67028.427524374,0
+FBNC.US,D,20100504,000000,12.7818,12.8469,12.5387,12.7748,86803.756966438,0
+FBNC.US,D,20100505,000000,12.6158,12.8617,12.3698,12.4981,73889.772507881,0
+FBNC.US,D,20100506,000000,12.4379,12.5219,11.3126,11.8738,100004.17904564,0
+FBNC.US,D,20100507,000000,11.8738,12.3776,11.5952,11.856,78730.871940852,0
+FBNC.US,D,20100510,000000,12.6642,12.9101,12.1583,12.5387,64344.213496308,0
+FBNC.US,D,20100511,000000,12.4122,12.9013,12.3094,12.7818,40580.012453714,0
+FBNC.US,D,20100512,000000,12.7906,13.2046,12.6562,13.1552,115725.85947473,0
+FBNC.US,D,20100513,000000,13.0682,13.2263,12.9101,13.1552,50216.664701532,0
+FBNC.US,D,20100514,000000,13.0594,13.0594,12.3698,12.6562,42711.594181884,0
+FBNC.US,D,20100517,000000,12.7531,12.8766,12.3608,12.6869,44792.568556584,0
+FBNC.US,D,20100518,000000,12.8617,12.8617,12.3608,12.6246,46336.092837428,0
+FBNC.US,D,20100519,000000,12.5753,12.7462,12.3776,12.6414,27528.375993717,0
+FBNC.US,D,20100520,000000,12.2936,12.5061,12.2354,12.2433,80087.149013856,0
+FBNC.US,D,20100521,000000,12.0477,12.5753,12.0477,12.5298,108768.36051962,0
+FBNC.US,D,20100524,000000,12.5545,12.7204,12.2848,12.354,100358.43051993,0
+FBNC.US,D,20100525,000000,12.0477,12.4577,12.0477,12.4033,79079.050532727,0
+FBNC.US,D,20100526,000000,12.4033,12.4981,12.0645,12.1583,168485.03761461,0
+FBNC.US,D,20100527,000000,12.4903,12.7462,12.2601,12.7126,147296.75086365,0
+FBNC.US,D,20100528,000000,12.6335,13.0119,12.3856,12.7748,80470.752753161,0
+FBNC.US,D,20100601,000000,12.678,12.678,12.2433,12.2759,73248.071265877,0
+FBNC.US,D,20100602,000000,12.3016,12.7976,12.1346,12.7748,64017.28999289,0
+FBNC.US,D,20100603,000000,12.762,13.2985,12.6948,12.9191,133301.79333497,0
+FBNC.US,D,20100604,000000,12.5475,12.6158,12.1495,12.1899,89546.675524529,0
+FBNC.US,D,20100607,000000,12.2936,12.3776,11.9608,11.9686,52040.553720603,0
+FBNC.US,D,20100608,000000,12.0872,12.2057,11.9113,12.0477,52000.067837827,0
+FBNC.US,D,20100609,000000,12.2136,12.2136,11.8896,12.0477,81705.572177837,0
+FBNC.US,D,20100610,000000,12.183,12.2354,11.9686,12.1899,77765.283636638,0
+FBNC.US,D,20100611,000000,11.9904,12.3312,11.943,12.3242,47012.207079791,0
+FBNC.US,D,20100614,000000,12.4833,12.8766,12.345,12.43,50416.057674205,0
+FBNC.US,D,20100615,000000,12.5693,12.7906,12.4122,12.7204,62719.717449911,0
+FBNC.US,D,20100616,000000,12.6246,12.8232,12.5545,12.5921,30547.610701756,0
+FBNC.US,D,20100617,000000,12.6414,12.6414,12.4211,12.5139,19469.661027103,0
+FBNC.US,D,20100618,000000,12.6069,12.7709,12.5219,12.5921,90904.976891672,0
+FBNC.US,D,20100621,000000,12.7818,12.7818,12.268,12.2848,23729.788042234,0
+FBNC.US,D,20100622,000000,12.3094,12.4755,11.9686,11.9834,46223.744512724,0
+FBNC.US,D,20100623,000000,11.9282,11.9518,11.8343,11.8412,39991.955006389,0
+FBNC.US,D,20100624,000000,11.7325,12.1751,11.7325,11.8175,47717.673587167,0
+FBNC.US,D,20100625,000000,11.9113,12.0872,11.772,12.0398,132609.4847395,0
+FBNC.US,D,20100628,000000,11.9608,12.1415,11.7325,11.9518,39413.006882688,0
+FBNC.US,D,20100629,000000,11.7553,11.943,11.4608,11.5013,64750.08447114,0
+FBNC.US,D,20100630,000000,11.4756,11.7671,11.4687,11.4687,48829.011069376,0
+FBNC.US,D,20100701,000000,11.4371,11.4766,11.032,11.3679,46177.185747531,0
+FBNC.US,D,20100702,000000,11.4944,11.4944,11.0913,11.2068,43850.259634966,0
+FBNC.US,D,20100706,000000,11.2958,11.3847,10.8808,10.9055,59203.518530793,0
+FBNC.US,D,20100707,000000,10.9885,11.3195,10.9381,11.2958,60044.612745469,0
+FBNC.US,D,20100708,000000,11.3847,11.4371,11.0656,11.4055,51997.031396619,0
+FBNC.US,D,20100709,000000,11.3679,11.525,11.3126,11.4608,33678.181587431,0
+FBNC.US,D,20100712,000000,11.3985,11.531,11.3333,11.3759,40349.242921888,0
+FBNC.US,D,20100713,000000,11.5636,12.0477,11.4371,12.0309,59051.696470382,0
+FBNC.US,D,20100714,000000,11.943,11.943,11.69,11.7937,41186.288548288,0
+FBNC.US,D,20100715,000000,11.8253,11.8253,11.5171,11.6594,48228.807857218,0
+FBNC.US,D,20100716,000000,11.525,11.69,11.2869,11.4233,75080.057461503,0
+FBNC.US,D,20100719,000000,11.525,11.525,11.0992,11.1594,42480.824650059,0
+FBNC.US,D,20100720,000000,11.0913,11.531,11.0834,11.5171,47418.078054624,0
+FBNC.US,D,20100721,000000,11.61,11.7553,11.2454,11.2543,52398.853783173,0
+FBNC.US,D,20100722,000000,11.4608,11.8501,11.2227,11.8253,66122.555897255,0
+FBNC.US,D,20100723,000000,11.8175,12.1188,11.6278,12.103,63190.365837185,0
+FBNC.US,D,20100726,000000,12.183,12.6642,12.1346,12.6562,48439.334447654,0
+FBNC.US,D,20100727,000000,12.6642,12.8054,12.3174,12.43,58849.2670565,0
+FBNC.US,D,20100728,000000,12.4379,12.4517,12.0309,12.1267,40136.692037314,0
+FBNC.US,D,20100729,000000,12.2936,12.7204,12.183,12.7126,41477.786904277,0
+FBNC.US,D,20100730,000000,12.4755,13.3755,12.2206,13.2095,133255.23456977,0
+FBNC.US,D,20100802,000000,13.3676,13.3676,12.7462,12.9101,67257.17276206,0
+FBNC.US,D,20100803,000000,12.8054,13.1384,12.6069,12.6414,48373.544888143,0
+FBNC.US,D,20100804,000000,12.6562,12.7709,12.4665,12.5624,35090.126749253,0
+FBNC.US,D,20100805,000000,12.4211,12.5999,12.1899,12.268,42045.601410214,0
+FBNC.US,D,20100806,000000,12.0803,12.2354,11.6357,11.9024,52445.412548366,0
+FBNC.US,D,20100809,000000,12.0052,12.1899,11.69,12.1583,102381.71251167,0
+FBNC.US,D,20100810,000000,11.9686,12.1583,11.6979,11.7236,69360.414372286,0
+FBNC.US,D,20100811,000000,11.5458,11.7236,10.8808,10.9055,98366.525087337,0
+FBNC.US,D,20100812,000000,10.868,10.9955,10.6862,10.7574,47647.835439379,0
+FBNC.US,D,20100813,000000,10.7168,10.8996,10.3196,10.3454,48189.334121511,0
+FBNC.US,D,20100816,000000,10.3454,10.5509,10.3058,10.5212,33368.464584192,0
+FBNC.US,D,20100817,000000,10.6615,10.9639,10.6615,10.8196,48935.286511664,0
+FBNC.US,D,20100818,000000,10.7742,10.8907,10.6299,10.7168,31642.753830855,0
+FBNC.US,D,20100819,000000,10.6378,10.8344,10.1171,10.1319,75736.940909547,0
+FBNC.US,D,20100820,000000,10.0993,10.3602,9.9037,10.1171,58820.926938556,0
+FBNC.US,D,20100823,000000,10.1566,10.1566,9.6725,9.67942,29405.908807466,0
+FBNC.US,D,20100824,000000,9.53023,9.95114,9.53023,9.64287,41286.491108159,0
+FBNC.US,D,20100825,000000,9.54604,10.05,9.54604,10.0114,32721.702606842,0
+FBNC.US,D,20100826,000000,10.0825,10.125,9.6646,9.75254,19934.236531961,0
+FBNC.US,D,20100827,000000,9.88888,10.2732,9.88888,10.2426,25725.742063104,0
+FBNC.US,D,20100830,000000,10.1566,10.1566,9.64979,9.71796,91379.673867224,0
+FBNC.US,D,20100831,000000,9.69128,9.75747,9.5085,9.60533,41703.495700755,0
+FBNC.US,D,20100901,000000,9.75254,9.99658,9.57173,9.99658,46903.907343365,0
+FBNC.US,D,20100902,000000,9.95114,9.97978,9.6567,9.78218,14945.363626856,0
+FBNC.US,D,20100903,000000,9.89678,10.2099,9.70314,10.1903,29530.402897003,0
+FBNC.US,D,20100907,000000,10.1082,10.1566,9.64979,9.64979,16455.48705441,0
+FBNC.US,D,20100908,000000,9.71104,9.89678,9.57865,9.59446,19558.72996921,0
+FBNC.US,D,20100909,000000,9.77526,9.9116,9.54604,9.6646,30274.330993017,0
+FBNC.US,D,20100910,000000,9.6725,9.73475,9.49665,9.53023,30438.298818261,0
+FBNC.US,D,20100913,000000,9.59446,10.2653,9.56383,10.2169,56491.976531852,0
+FBNC.US,D,20100914,000000,10.2169,10.2169,9.9116,9.96695,21018.246043295,0
+FBNC.US,D,20100915,000000,9.9116,10.0746,9.78218,9.95114,13231.798638351,0
+FBNC.US,D,20100916,000000,9.9037,9.9037,9.57865,9.60927,17072.896766748,0
+FBNC.US,D,20100917,000000,9.75254,9.77526,9.53715,9.59446,59060.805794007,0
+FBNC.US,D,20100920,000000,9.60927,9.91951,9.49665,9.87999,76313.864739109,0
+FBNC.US,D,20100921,000000,9.89678,9.94319,9.6725,9.6725,25763.191504672,0
+FBNC.US,D,20100922,000000,9.6567,9.83751,9.55394,9.67942,15870.466048293,0
+FBNC.US,D,20100923,000000,9.57865,9.80589,9.53715,9.54604,33975.752825836,0
+FBNC.US,D,20100924,000000,9.76735,10.4955,9.76735,10.4955,48252.087239815,0
+FBNC.US,D,20100927,000000,10.4718,10.6615,10.29,10.378,29597.204603584,0
+FBNC.US,D,20100928,000000,10.378,10.6141,10.1319,10.5825,49752.089196674,0
+FBNC.US,D,20100929,000000,10.5212,10.6141,10.2564,10.5212,30338.096258389,0
+FBNC.US,D,20100930,000000,10.5933,10.8394,10.4184,10.786,35474.742635628,0
+FBNC.US,D,20101001,000000,10.7978,11.0133,10.6378,11.0133,34468.668448637,0
+FBNC.US,D,20101004,000000,10.9381,10.9381,10.2426,10.2653,51844.197189139,0
+FBNC.US,D,20101005,000000,10.4303,10.9639,10.1961,10.9193,63411.013898315,0
+FBNC.US,D,20101006,000000,10.8591,11.199,10.6763,10.9807,38414.017725184,0
+FBNC.US,D,20101007,000000,11.0399,11.0399,10.6299,10.8116,25766.22794588,0
+FBNC.US,D,20101008,000000,10.4797,11.1061,10.4797,10.9807,20761.160687666,0
+FBNC.US,D,20101011,000000,11.0043,11.0043,10.378,10.702,14678.156800533,0
+FBNC.US,D,20101012,000000,10.6299,10.6299,10.3996,10.4797,15169.048129195,0
+FBNC.US,D,20101013,000000,10.5133,10.7415,10.2099,10.6763,29628.581162736,0
+FBNC.US,D,20101014,000000,10.6299,10.6299,10.0746,10.4797,34485.874948818,0
+FBNC.US,D,20101015,000000,10.6141,10.6141,10.2169,10.3522,81576.017352953,0
+FBNC.US,D,20101018,000000,10.3364,10.6684,10.2347,10.6684,23574.929540616,0
+FBNC.US,D,20101019,000000,10.4392,10.791,10.3928,10.456,17325.9335341,0
+FBNC.US,D,20101020,000000,10.5667,10.8512,10.3996,10.8048,19137.676788337,0
+FBNC.US,D,20101021,000000,10.8907,10.8907,10.3364,10.4718,21745.979786197,0
+FBNC.US,D,20101022,000000,10.5509,10.5903,10.4718,10.5133,18576.947311886,0
+FBNC.US,D,20101025,000000,10.702,10.7257,10.5449,10.5755,19804.681707076,0
+FBNC.US,D,20101026,000000,10.5133,10.7168,10.5133,10.5597,29054.693774382,0
+FBNC.US,D,20101027,000000,10.4955,10.7168,10.4955,10.5449,25844.163270225,0
+FBNC.US,D,20101028,000000,10.6229,10.6229,10.4303,10.4471,17241.925327339,0
+FBNC.US,D,20101029,000000,10.4214,10.6081,10.4214,10.5983,15699.413193563,0
+FBNC.US,D,20101101,000000,10.6447,10.6862,10.4086,10.5755,32305.710161315,0
+FBNC.US,D,20101102,000000,10.6862,11.0755,10.6763,11.0399,42098.233057823,0
+FBNC.US,D,20101103,000000,11.0834,11.0834,10.868,11.0043,34778.385451875,0
+FBNC.US,D,20101104,000000,11.0913,11.3907,11.0913,11.3195,53434.280235176,0
+FBNC.US,D,20101105,000000,11.3847,11.3847,11.0834,11.1694,33874.538118895,0
+FBNC.US,D,20101108,000000,11.1061,11.2454,10.9193,11.2138,23214.605183907,0
+FBNC.US,D,20101109,000000,11.2681,11.2681,10.9569,11.0567,34372.514477044,0
+FBNC.US,D,20101110,000000,11.0567,11.3907,10.9885,11.3907,25692.341209814,0
+FBNC.US,D,20101111,000000,11.2138,11.2454,11.0834,11.1199,23527.358628353,0
+FBNC.US,D,20101112,000000,10.9807,11.0043,10.7574,10.8749,26694.366808526,0
+FBNC.US,D,20101115,000000,11.112,11.112,10.8423,10.9955,20085.046445302,0
+FBNC.US,D,20101116,000000,10.8591,10.9125,10.7099,10.8048,28965.624832274,0
+FBNC.US,D,20101117,000000,10.8265,11.0834,10.8265,10.9293,8174.0997325266,0
+FBNC.US,D,20101118,000000,11.0834,11.0834,10.8512,10.9885,17159.941414717,0
+FBNC.US,D,20101119,000000,11.0043,11.0043,10.7742,10.8423,22558.733882931,0
+FBNC.US,D,20101122,000000,10.7336,10.9055,10.5755,10.8996,12969.652547374,0
+FBNC.US,D,20101123,000000,10.7574,11.0834,10.7574,11.0133,23225.73880167,0
+FBNC.US,D,20101124,000000,11.1446,11.3907,11.032,11.3907,31420.081475585,0
+FBNC.US,D,20101126,000000,11.2454,11.3847,11.2365,11.3195,4742.9211672387,0
+FBNC.US,D,20101129,000000,11.2068,11.4153,11.1694,11.4153,20364.399036458,0
+FBNC.US,D,20101130,000000,11.2355,11.4766,11.2355,11.4697,50878.608884924,0
+FBNC.US,D,20101201,000000,11.4766,11.7147,11.4055,11.5171,58134.691225499,0
+FBNC.US,D,20101202,000000,11.525,11.5704,10.9193,11.0755,51091.159769499,0
+FBNC.US,D,20101203,000000,11.032,11.0567,10.8344,10.9807,24156.914105524,0
+FBNC.US,D,20101206,000000,10.9125,11.1446,10.8808,11.0399,9043.5340651468,0
+FBNC.US,D,20101207,000000,11.1526,11.3907,11.0133,11.3333,30488.906171731,0
+FBNC.US,D,20101208,000000,11.3985,11.4233,11.278,11.3847,14833.015302151,0
+FBNC.US,D,20101209,000000,11.5171,11.8639,11.3847,11.8639,35377.576516964,0
+FBNC.US,D,20101210,000000,11.8412,12.0565,11.7325,12.0052,29712.589369496,0
+FBNC.US,D,20101213,000000,11.9972,11.9972,11.69,11.8343,14996.983127396,0
+FBNC.US,D,20101214,000000,11.8343,11.8343,11.6188,11.772,24687.279169893,0
+FBNC.US,D,20101215,000000,11.6594,11.7869,11.6278,11.6594,41362.402138365,0
+FBNC.US,D,20101216,000000,11.4311,11.8639,11.4311,11.7631,31136.680296151,0
+FBNC.US,D,20101217,000000,11.7553,11.7553,11.3195,11.3333,50695.410265362,0
+FBNC.US,D,20101220,000000,11.3985,11.5388,11.112,11.2068,89440.400082241,0
+FBNC.US,D,20101221,000000,11.3037,11.3333,11.0755,11.2869,31421.093622654,0
+FBNC.US,D,20101222,000000,11.3333,11.4855,11.2958,11.4371,33761.177647122,0
+FBNC.US,D,20101223,000000,11.4371,11.4766,11.0834,11.1594,52366.465076951,0
+FBNC.US,D,20101227,000000,11.2227,11.6752,11.0992,11.6752,30958.542411936,0
+FBNC.US,D,20101228,000000,11.6673,12.022,11.6673,11.9192,59551.697122668,0
+FBNC.US,D,20101229,000000,11.9162,12.1415,11.5952,12.103,42326.978295509,0
+FBNC.US,D,20101230,000000,12.1099,12.5279,12.0704,12.3648,30557.73217245,0
+FBNC.US,D,20101231,000000,12.3678,12.5327,12.0773,12.1169,26414.002070301,0
+FBNC.US,D,20110103,000000,12.5139,12.6246,12.1099,12.5545,36096.200936243,0
+FBNC.US,D,20110104,000000,12.6158,12.7372,12.5298,12.5921,93306.801887374,0
+FBNC.US,D,20110105,000000,12.6246,12.9882,12.4665,12.9497,44701.475320336,0
+FBNC.US,D,20110106,000000,12.8855,12.9645,12.6642,12.9576,38376.568283616,0
+FBNC.US,D,20110107,000000,12.678,13.0366,12.6642,13.0119,58182.262137761,0
+FBNC.US,D,20110110,000000,13.0119,13.0119,12.7036,12.8766,42538.517033015,0
+FBNC.US,D,20110111,000000,12.9013,12.9803,12.7531,12.8232,89446.472964658,0
+FBNC.US,D,20110112,000000,12.9724,12.9724,12.7906,12.8381,36873.529885547,0
+FBNC.US,D,20110113,000000,12.672,12.8855,12.345,12.7204,30777.368086511,0
+FBNC.US,D,20110114,000000,12.7462,12.8943,12.7462,12.8766,27519.266670093,0
+FBNC.US,D,20110118,000000,12.7906,12.9576,12.7818,12.9497,33709.558146582,0
+FBNC.US,D,20110119,000000,12.9724,13.0594,12.8617,12.9882,49601.279283334,0
+FBNC.US,D,20110120,000000,12.9279,13.0366,12.7372,12.7372,26184.244685545,0
+FBNC.US,D,20110121,000000,12.8617,12.9408,12.6246,12.7462,34636.684862158,0
+FBNC.US,D,20110124,000000,12.762,13.0594,12.762,12.8855,28015.218734102,0
+FBNC.US,D,20110125,000000,12.8766,13.0456,12.8381,13.0456,31205.506296871,0
+FBNC.US,D,20110126,000000,13.0594,13.3676,12.9408,13.3449,62029.433148575,0
+FBNC.US,D,20110127,000000,13.2491,13.3231,13.0504,13.0682,26518.253218449,0
+FBNC.US,D,20110128,000000,13.004,13.1098,12.2136,12.268,55285.497225121,0
+FBNC.US,D,20110131,000000,12.2976,12.351,11.8639,11.8955,117961.69235104,0
+FBNC.US,D,20110201,000000,11.9113,12.3094,11.9113,12.1751,31997.005305147,0
+FBNC.US,D,20110202,000000,12.0951,12.2057,11.8807,11.9113,23431.20465676,0
+FBNC.US,D,20110203,000000,11.936,11.9608,11.5952,11.7937,16257.106228807,0
+FBNC.US,D,20110204,000000,11.7937,11.7937,11.3601,11.4766,29071.900274562,0
+FBNC.US,D,20110207,000000,11.4549,11.4549,11.278,11.446,49806.745138423,0
+FBNC.US,D,20110208,000000,11.3907,11.4311,11.1594,11.278,25815.823152282,0
+FBNC.US,D,20110209,000000,11.199,11.3264,11.199,11.3264,17337.067151864,0
+FBNC.US,D,20110210,000000,11.2681,11.4608,11.1377,11.1526,17122.491973149,0
+FBNC.US,D,20110211,000000,11.112,11.3126,11.112,11.3126,26105.297214132,0
+FBNC.US,D,20110214,000000,11.2543,11.4233,11.2543,11.2958,21599.218461134,0
+FBNC.US,D,20110215,000000,11.2869,11.3847,11.199,11.2454,21529.380313345,0
+FBNC.US,D,20110216,000000,11.2622,11.278,11.1446,11.199,24949.425260869,0
+FBNC.US,D,20110218,000000,11.2681,11.2681,11.1526,11.2681,5476.7277925584,0
+FBNC.US,D,20110222,000000,11.1377,11.2543,11.1199,11.1199,34371.502329975,0
+FBNC.US,D,20110223,000000,11.192,11.4766,11.1694,11.3037,31113.400913555,0
+FBNC.US,D,20110224,000000,11.2958,11.5082,11.278,11.5082,33758.141205914,0
+FBNC.US,D,20110225,000000,11.4944,11.6594,11.3985,11.6278,20223.71059381,0
+FBNC.US,D,20110228,000000,11.6366,11.7345,11.4756,11.6693,28158.943617957,0
+FBNC.US,D,20110301,000000,11.6525,11.6989,11.3897,11.4223,21793.55069846,0
+FBNC.US,D,20110302,000000,11.3975,11.3975,11.1041,11.191,21696.384579797,0
+FBNC.US,D,20110303,000000,11.2948,11.5171,11.2859,11.4766,23910.962367658,0
+FBNC.US,D,20110304,000000,11.446,11.4608,11.1862,11.192,26154.892420532,0
+FBNC.US,D,20110307,000000,11.1594,11.278,10.8808,10.9125,50547.636793228,0
+FBNC.US,D,20110308,000000,10.8907,11.2622,10.8512,11.2622,33110.367081494,0
+FBNC.US,D,20110309,000000,11.2296,11.2958,11.1446,11.1862,16421.07405405,0
+FBNC.US,D,20110310,000000,11.0211,11.0537,10.5074,10.539,46999.049167889,0
+FBNC.US,D,20110311,000000,10.4896,10.5311,10.3295,10.379,51048.649592585,0
+FBNC.US,D,20110314,000000,10.5667,10.5755,10.378,10.4164,31926.155010288,0
+FBNC.US,D,20110315,000000,10.378,10.378,10.0914,10.0914,41997.018350883,0
+FBNC.US,D,20110316,000000,10.0825,10.0825,9.78218,9.9037,60680.241105057,0
+FBNC.US,D,20110317,000000,10.1072,10.1072,9.90864,10.041,31626.559477744,0
+FBNC.US,D,20110318,000000,10.1477,10.5153,10.1477,10.4975,99704.583513092,0
+FBNC.US,D,20110321,000000,10.5845,10.8166,10.5687,10.8166,38117.458633848,0
+FBNC.US,D,20110322,000000,10.8294,10.8294,10.7119,10.7277,15710.546811328,0
+FBNC.US,D,20110323,000000,10.6882,10.6882,10.3532,10.3858,42570.905739236,0
+FBNC.US,D,20110324,000000,10.4254,10.458,10.291,10.4313,14319.856737962,0
+FBNC.US,D,20110325,000000,10.4728,10.5311,10.3454,10.379,31699.434066741,0
+FBNC.US,D,20110328,000000,10.37,10.37,10.2041,10.2099,30258.136639907,0
+FBNC.US,D,20110329,000000,10.2653,10.4402,10.0825,10.4402,32368.463279619,0
+FBNC.US,D,20110330,000000,10.4402,10.6249,10.379,10.5775,21815.817933987,0
+FBNC.US,D,20110331,000000,10.4955,10.6003,10.4372,10.5607,23027.357976066,0
+FBNC.US,D,20110401,000000,10.4728,10.6171,10.449,10.5845,25948.414418374,0
+FBNC.US,D,20110404,000000,10.5845,10.6477,10.4402,10.6249,25449.425913156,0
+FBNC.US,D,20110405,000000,10.5775,10.6555,10.4817,10.5459,44488.924435762,0
+FBNC.US,D,20110406,000000,10.5074,10.539,10.1813,10.4313,63358.382250706,0
+FBNC.US,D,20110407,000000,10.4728,10.5528,10.3622,10.4728,30035.464284636,0
+FBNC.US,D,20110408,000000,10.5528,10.5528,10.4184,10.4728,23548.613716811,0
+FBNC.US,D,20110411,000000,10.4728,10.6081,10.37,10.449,33864.416648201,0
+FBNC.US,D,20110412,000000,10.4728,10.4728,10.379,10.3948,27930.198380271,0
+FBNC.US,D,20110413,000000,10.4728,10.5845,10.4016,10.4659,42544.589915431,0
+FBNC.US,D,20110414,000000,10.379,10.5232,10.37,10.5153,10611.349875657,0
+FBNC.US,D,20110415,000000,10.4728,10.5607,10.458,10.5232,41440.337462709,0
+FBNC.US,D,20110418,000000,10.458,10.5153,10.4313,10.4728,59814.855360714,0
+FBNC.US,D,20110419,000000,10.4975,10.5153,10.4016,10.4254,67026.403230236,0
+FBNC.US,D,20110420,000000,10.2347,10.5775,10.2347,10.5232,33724.740352624,0
+FBNC.US,D,20110421,000000,10.5074,10.5607,10.3948,10.5459,25166.024733722,0
+FBNC.US,D,20110425,000000,10.5528,10.5528,10.458,10.4817,17657.917772865,0
+FBNC.US,D,20110426,000000,10.5459,11.0458,10.5459,10.8552,24523.31134465,0
+FBNC.US,D,20110427,000000,10.8957,10.9687,10.705,10.9253,23200.435124935,0
+FBNC.US,D,20110428,000000,10.864,10.9935,10.7702,10.9865,20909.946306869,0
+FBNC.US,D,20110429,000000,10.9935,11.2108,10.9697,11.1308,46086.092511285,0
+FBNC.US,D,20110502,000000,11.0162,11.1496,10.5311,10.5311,34015.226561543,0
+FBNC.US,D,20110503,000000,10.5232,10.7534,10.4313,10.4728,19272.292348568,0
+FBNC.US,D,20110504,000000,10.5232,10.5232,10.0983,10.0983,28102.26338207,0
+FBNC.US,D,20110505,000000,10.0983,10.3532,10.0164,10.0746,36342.152674109,0
+FBNC.US,D,20110506,000000,10.1557,10.2041,9.88591,9.90271,23510.152128173,0
+FBNC.US,D,20110509,000000,9.86912,10.0025,9.86122,9.86122,17147.795649885,0
+FBNC.US,D,20110510,000000,9.77921,10.2485,9.72389,10.1813,26138.698067422,0
+FBNC.US,D,20110511,000000,10.1557,10.2485,9.77229,9.77921,27393.760433486,0
+FBNC.US,D,20110512,000000,9.70808,9.97093,9.69128,9.91753,24984.850408298,0
+FBNC.US,D,20110513,000000,9.90271,9.93334,9.69128,9.74068,17461.561241401,0
+FBNC.US,D,20110516,000000,9.68239,9.76537,9.5915,9.66954,41379.608638545,0
+FBNC.US,D,20110517,000000,9.57569,9.68239,9.57569,9.65373,18395.772986462,0
+FBNC.US,D,20110518,000000,9.77921,9.81972,9.5164,9.55889,40680.215013585,0
+FBNC.US,D,20110519,000000,9.63892,9.75747,9.47984,9.55889,19699.418411858,0
+FBNC.US,D,20110520,000000,9.47984,9.56679,9.44724,9.44724,63969.719080628,0
+FBNC.US,D,20110523,000000,9.27988,9.38095,9.21585,9.21585,29566.840191502,0
+FBNC.US,D,20110524,000000,9.2867,9.74068,9.14383,9.15075,35901.868698917,0
+FBNC.US,D,20110525,000000,9.13632,9.43836,9.12664,9.27109,17955.489011271,0
+FBNC.US,D,20110526,000000,9.24786,9.37305,9.10273,9.3185,36708.549913233,0
+FBNC.US,D,20110527,000000,9.33609,9.37305,9.13632,9.21585,18107.311071682,0
+FBNC.US,D,20110531,000000,8.98249,9.52431,8.98249,9.50652,69244.017459305,0
+FBNC.US,D,20110601,000000,9.49171,9.49171,9.07329,9.07329,50191.361024798,0
+FBNC.US,D,20110602,000000,9.13632,9.13632,8.80771,8.81532,14040.504146807,0
+FBNC.US,D,20110603,000000,8.76779,8.95937,8.46646,8.68233,51465.65418518,0
+FBNC.US,D,20110606,000000,8.65882,8.84121,8.36282,8.7594,44055.725490055,0
+FBNC.US,D,20110607,000000,8.78726,8.87717,8.67611,8.73806,33159.962287895,0
+FBNC.US,D,20110608,000000,8.73095,8.73095,8.6027,8.61851,20764.197128873,0
+FBNC.US,D,20110609,000000,8.53009,8.68421,7.88087,8.04132,61382.671171225,0
+FBNC.US,D,20110610,000000,7.96109,8.25809,7.82456,8.04132,53953.511681781,0
+FBNC.US,D,20110613,000000,8.10021,8.25127,8.06039,8.11611,21529.380313345,0
+FBNC.US,D,20110614,000000,8.3152,8.42555,8.17935,8.39473,20135.653798772,0
+FBNC.US,D,20110615,000000,8.29929,8.39473,8.06039,8.14813,28375.54309081,0
+FBNC.US,D,20110616,000000,8.22519,8.49965,8.08143,8.41854,49816.866609117,0
+FBNC.US,D,20110617,000000,8.50884,8.69221,8.40184,8.49965,78301.721583424,0
+FBNC.US,D,20110620,000000,8.33831,8.77916,8.33831,8.75377,28735.867447519,0
+FBNC.US,D,20110621,000000,8.81808,9.23818,8.76197,9.20716,27676.14946585,0
+FBNC.US,D,20110622,000000,9.14096,9.34261,8.6027,8.69933,25171.08546907,0
+FBNC.US,D,20110623,000000,8.6027,8.6027,8.42555,8.5535,16368.442406442,0
+FBNC.US,D,20110624,000000,8.5535,8.644,8.11335,8.15356,149655.05353537,0
+FBNC.US,D,20110627,000000,8.15356,8.5867,8.14595,8.44255,41337.098461629,0
+FBNC.US,D,20110628,000000,8.51606,8.71603,8.35422,8.44255,72563.859846958,0
+FBNC.US,D,20110629,000000,8.49965,8.49965,8.11335,8.18567,24731.813640948,0
+FBNC.US,D,20110630,000000,8.23803,8.38485,8.17352,8.21353,52407.963106798,0
+FBNC.US,D,20110701,000000,8.25809,8.47436,8.20918,8.36192,47577.99729159,0
+FBNC.US,D,20110705,000000,8.34721,8.48355,8.34721,8.47436,25179.182645625,0
+FBNC.US,D,20110706,000000,8.42555,8.77057,8.39473,8.75377,33490.934379591,0
+FBNC.US,D,20110707,000000,8.82718,9.52628,8.79378,9.41167,55966.67220283,0
+FBNC.US,D,20110708,000000,9.2536,9.2536,8.91719,9.15549,52748.044522118,0
+FBNC.US,D,20110711,000000,9.02794,9.20716,8.90859,8.93309,22284.442027122,0
+FBNC.US,D,20110712,000000,8.92459,9.20716,8.88467,8.98081,22290.514909539,0
+FBNC.US,D,20110713,000000,9.06094,9.09996,8.81058,9.08465,21908.935464373,0
+FBNC.US,D,20110714,000000,9.07803,9.07803,8.85247,8.90118,23584.03886424,0
+FBNC.US,D,20110715,000000,8.91719,8.91719,8.50884,8.53829,192595.39295494,0
+FBNC.US,D,20110718,000000,8.5535,8.67611,8.24959,8.25809,20779.379334915,0
+FBNC.US,D,20110719,000000,8.3145,8.45964,8.22519,8.42555,47300.668994573,0
+FBNC.US,D,20110720,000000,8.2735,8.42555,8.20108,8.22519,24331.003401462,0
+FBNC.US,D,20110721,000000,8.3064,8.42555,8.2826,8.37092,27503.072316982,0
+FBNC.US,D,20110722,000000,8.37092,8.37092,8.13745,8.20918,13970.665999018,0
+FBNC.US,D,20110725,000000,8.25809,8.25809,7.96109,7.9851,52649.866256385,0
+FBNC.US,D,20110726,000000,8.03509,8.19673,7.96258,8.00269,48765.245804004,0
+FBNC.US,D,20110727,000000,7.977,8.02502,7.81636,7.84056,119498.1316024,0
+FBNC.US,D,20110728,000000,8.01761,8.02502,7.87277,8.02502,65912.029306818,0
+FBNC.US,D,20110729,000000,7.98688,8.02699,7.89766,7.90577,25786.470887268,0
+FBNC.US,D,20110801,000000,8.00912,8.02502,7.82456,7.89668,48604.314419968,0
+FBNC.US,D,20110802,000000,8.06741,8.27804,7.74384,7.74384,55692.380347021,0
+FBNC.US,D,20110803,000000,7.92898,8.10545,7.74432,7.977,59110.401000407,0
+FBNC.US,D,20110804,000000,7.86467,8.2826,7.86467,7.90518,75672.163497105,0
+FBNC.US,D,20110805,000000,8.05723,8.3064,7.86467,7.89668,48449.455918348,0
+FBNC.US,D,20110808,000000,7.92898,8.37092,7.27858,7.33491,120397.93034711,0
+FBNC.US,D,20110809,000000,7.37531,8.33831,7.16664,8.02502,96155.995887754,0
+FBNC.US,D,20110810,000000,7.81636,7.9368,7.03831,7.19866,67433.286352136,0
+FBNC.US,D,20110811,000000,7.27098,7.9851,7.26268,7.69592,71416.085070251,0
+FBNC.US,D,20110812,000000,7.72852,7.72852,7.27098,7.3272,54386.710627487,0
+FBNC.US,D,20110815,000000,7.60809,7.6721,7.31109,7.6639,29688.297839831,0
+FBNC.US,D,20110816,000000,7.70422,7.70422,7.24687,7.34281,36618.468824057,0
+FBNC.US,D,20110817,000000,7.36711,7.58368,7.24687,7.3272,27422.10055143,0
+FBNC.US,D,20110818,000000,7.3191,7.3191,6.75722,6.76513,78911.034119206,0
+FBNC.US,D,20110819,000000,6.74912,7.11853,6.46043,6.50054,76114.471766436,0
+FBNC.US,D,20110822,000000,6.74912,6.78112,6.47672,6.74912,32969.678638846,0
+FBNC.US,D,20110823,000000,6.78112,7.47964,6.78112,7.42323,43705.52260404,0
+FBNC.US,D,20110824,000000,7.37531,7.6399,7.14244,7.60809,29886.678665434,0
+FBNC.US,D,20110825,000000,7.70422,7.70422,6.91797,7.03011,52587.113138083,0
+FBNC.US,D,20110826,000000,7.07832,7.52757,6.87775,7.38311,38101.264280737,0
+FBNC.US,D,20110829,000000,7.46374,8.09764,7.3593,8.06563,49027.39189498,0
+FBNC.US,D,20110830,000000,8.17767,8.17767,7.72852,7.88868,49741.967725981,0
+FBNC.US,D,20110831,000000,7.86338,8.09142,7.67586,7.82248,46692.36860586,0
+FBNC.US,D,20110901,000000,7.83265,7.94509,7.39152,7.41563,42812.808888825,0
+FBNC.US,D,20110902,000000,7.41563,7.47224,6.94286,7.03209,52700.473609856,0
+FBNC.US,D,20110906,000000,6.74052,7.25033,6.74052,7.04008,45220.706766942,0
+FBNC.US,D,20110907,000000,7.30665,8.12442,7.22583,7.78404,77940.385079645,0
+FBNC.US,D,20110908,000000,7.72803,7.90577,7.61411,7.61411,45246.010443677,0
+FBNC.US,D,20110909,000000,7.54159,7.68733,7.38796,7.45247,87977.847566949,0
+FBNC.US,D,20110912,000000,7.39892,7.72003,7.39892,7.68851,48090.14370871,0
+FBNC.US,D,20110913,000000,7.68851,7.92118,7.6239,7.76853,55089.140693655,0
+FBNC.US,D,20110914,000000,7.90518,8.20918,7.77624,8.14595,61256.152787549,0
+FBNC.US,D,20110915,000000,8.15356,8.42555,7.84056,7.91269,64835.10482497,0
+FBNC.US,D,20110916,000000,7.97018,7.97858,7.5818,7.63071,116326.06268689,0
+FBNC.US,D,20110919,000000,7.54357,7.75263,7.39152,7.6321,38145.798751791,0
+FBNC.US,D,20110920,000000,7.65462,7.71143,7.5904,7.60651,40864.425780217,0
+FBNC.US,D,20110921,000000,7.83295,7.83295,7.31484,7.40406,53950.475240573,0
+FBNC.US,D,20110922,000000,7.43637,7.67102,7.22583,7.5739,77737.955665763,0
+FBNC.US,D,20110923,000000,7.5982,7.76824,7.41997,7.71143,45672.124359897,0
+FBNC.US,D,20110926,000000,7.77604,7.86526,7.31484,7.51719,81384.721556835,0
+FBNC.US,D,20110927,000000,7.5904,7.92998,7.51719,7.80065,84781.487121763,0
+FBNC.US,D,20110928,000000,7.77604,7.97018,7.68733,7.79235,73379.6503849,0
+FBNC.US,D,20110929,000000,8.03509,8.06741,7.71143,8.00269,38417.054166392,0
+FBNC.US,D,20110930,000000,7.82989,8.23991,7.82989,8.1253,73657.990828986,0
+FBNC.US,D,20111003,000000,8.00269,8.17272,7.62241,7.62241,81524.397852414,0
+FBNC.US,D,20111004,000000,7.5739,8.99859,7.5739,8.98249,117108.45237153,0
+FBNC.US,D,20111005,000000,8.41499,8.93408,8.41499,8.76197,47531.438526397,0
+FBNC.US,D,20111006,000000,8.76197,8.76197,8.50618,8.73806,40742.968131888,0
+FBNC.US,D,20111007,000000,8.72323,8.72995,8.15583,8.23724,76443.419563993,0
+FBNC.US,D,20111010,000000,8.31075,8.78726,8.30195,8.78726,42744.995035174,0
+FBNC.US,D,20111011,000000,8.68323,9.0552,8.65882,9.02221,40118.473390064,0
+FBNC.US,D,20111012,000000,9.02991,9.53123,8.98249,9.48281,56168.089469642,0
+FBNC.US,D,20111013,000000,9.37699,9.4097,9.12664,9.33115,32295.588690621,0
+FBNC.US,D,20111014,000000,9.41761,9.41761,9.19273,9.33115,38361.386077574,0
+FBNC.US,D,20111017,000000,9.18305,9.23423,8.88547,8.91056,72746.046319451,0
+FBNC.US,D,20111018,000000,8.94139,9.27306,8.85286,9.19273,55588.129198872,0
+FBNC.US,D,20111019,000000,9.15173,9.26525,9.02991,9.14383,41543.576463789,0
+FBNC.US,D,20111020,000000,9.22553,9.26525,8.75377,9.21002,45312.812150258,0
+FBNC.US,D,20111021,000000,9.33115,9.42649,9.0638,9.30477,39773.331239397,0
+FBNC.US,D,20111024,000000,9.30477,9.72487,9.19273,9.71697,60315.868160071,0
+FBNC.US,D,20111025,000000,9.94617,9.94617,9.45811,9.54802,55359.383961186,0
+FBNC.US,D,20111026,000000,9.78118,9.78118,9.37699,9.72487,58573.963053621,0
+FBNC.US,D,20111027,000000,9.88197,11.1506,9.88197,11.0873,105922.20296045,0
+FBNC.US,D,20111028,000000,10.4145,10.9203,10.4145,10.5449,81262.251761437,0
+FBNC.US,D,20111031,000000,10.3661,10.787,10.1438,10.2574,38146.810898861,0
+FBNC.US,D,20111101,000000,8.22065,9.59742,8.22065,8.33585,87390.802266694,0
+FBNC.US,D,20111102,000000,8.49777,9.18305,8.27004,8.53641,98014.297907183,0
+FBNC.US,D,20111103,000000,8.69854,9.21783,8.39838,9.12664,51997.031396619,0
+FBNC.US,D,20111104,000000,8.95463,8.96283,8.33743,8.36924,37530.413333592,0
+FBNC.US,D,20111107,000000,8.37457,8.51418,8.0596,8.35155,65266.279476537,0
+FBNC.US,D,20111108,000000,8.44759,8.99019,8.34247,8.82718,40137.704184383,0
+FBNC.US,D,20111109,000000,8.60102,9.02221,8.0596,8.07561,72416.086374825,0
+FBNC.US,D,20111110,000000,8.08351,8.38228,8.06741,8.22065,31075.951471987,0
+FBNC.US,D,20111111,000000,8.35155,8.81898,8.18913,8.80209,59057.769352798,0
+FBNC.US,D,20111114,000000,8.81058,8.87055,8.54471,8.58482,45316.860738536,0
+FBNC.US,D,20111115,000000,8.45609,8.94791,8.42299,8.89466,34076.967532777,0
+FBNC.US,D,20111116,000000,8.72995,8.99019,8.54471,8.55182,26558.739101226,0
+FBNC.US,D,20111117,000000,8.54471,8.69854,8.39838,8.42299,25280.397352565,0
+FBNC.US,D,20111118,000000,8.43988,8.46468,8.23724,8.34247,23735.860924651,0
+FBNC.US,D,20111121,000000,8.22065,8.38228,8.13232,8.23724,64031.460051862,0
+FBNC.US,D,20111122,000000,8.18093,8.44759,8.18093,8.27004,42302.686765843,0
+FBNC.US,D,20111123,000000,8.19673,8.36736,7.75994,7.77604,53478.814706229,0
+FBNC.US,D,20111125,000000,7.89766,8.31866,7.77604,8.01099,29961.577548571,0
+FBNC.US,D,20111128,000000,8.39838,8.39838,8.01099,8.20494,85161.042272791,0
+FBNC.US,D,20111129,000000,7.88147,8.22875,7.80065,8.14012,32218.665513347,0
+FBNC.US,D,20111130,000000,8.57563,9.64583,8.51318,9.52925,143733.99317934,0
+FBNC.US,D,20111201,000000,9.43538,9.53123,8.87055,8.89466,81765.288854932,0
+FBNC.US,D,20111202,000000,9.08001,9.18305,8.84486,9.14383,37986.891661894,0
+FBNC.US,D,20111205,000000,9.08662,9.56679,9.0638,9.39488,49807.757285492,0
+FBNC.US,D,20111206,000000,9.38697,9.5085,9.20914,9.44527,70554.747914186,0
+FBNC.US,D,20111207,000000,9.33867,9.33867,8.99671,9.25646,40814.830573815,0
+FBNC.US,D,20111208,000000,8.8995,9.02794,8.49155,8.53927,53174.158438338,0
+FBNC.US,D,20111209,000000,8.59776,9.28274,8.59776,9.14284,42852.282624531,0
+FBNC.US,D,20111212,000000,9.02991,9.02991,8.67522,8.93408,26906.917693101,0
+FBNC.US,D,20111213,000000,9.08662,9.13632,8.43089,8.48899,46366.45724951,0
+FBNC.US,D,20111214,000000,8.38228,8.95661,8.38228,8.94791,63949.47613924,0
+FBNC.US,D,20111215,000000,9.10273,9.28274,8.69854,9.15173,61808.785087445,0
+FBNC.US,D,20111216,000000,9.25646,9.25646,8.97982,9.17446,83807.801640995,0
+FBNC.US,D,20111219,000000,9.28956,9.30477,8.73806,8.80209,43049.651303065,0
+FBNC.US,D,20111220,000000,9.14284,9.34845,8.94623,9.30477,111730.91499178,0
+FBNC.US,D,20111221,000000,9.23423,9.30477,8.97982,9.22455,42284.468118594,0
+FBNC.US,D,20111222,000000,9.18305,9.30477,9.18305,9.21783,22602.256206916,0
+FBNC.US,D,20111223,000000,9.24105,9.28956,9.11893,9.25646,13958.520234184,0
+FBNC.US,D,20111227,000000,9.21783,9.30477,9.20153,9.28274,19834.033972089,0
+FBNC.US,D,20111228,000000,9.28274,9.28274,8.9077,8.97212,40189.323684923,0
+FBNC.US,D,20111229,000000,9.06192,9.24984,9.06192,9.20914,33146.804375993,0
+FBNC.US,D,20111230,000000,9.16596,9.24984,9.02033,9.08564,49681.238901816,0
+FBNC.US,D,20120103,000000,9.20914,9.24984,9.05332,9.09354,69115.47478149,0
+FBNC.US,D,20120104,000000,9.09354,9.20914,8.9238,9.12565,36319.885438582,0
+FBNC.US,D,20120105,000000,9.09354,9.33214,9.02033,9.20914,49407.959193076,0
+FBNC.US,D,20120106,000000,9.20914,9.21783,9.00521,9.08564,37511.182539273,0
+FBNC.US,D,20120109,000000,9.10184,9.15075,9.04384,9.12565,30637.691790934,0
+FBNC.US,D,20120110,000000,9.22455,9.24984,9.10184,9.20914,64575.995175202,0
+FBNC.US,D,20120111,000000,9.12565,9.28274,9.10955,9.23423,60779.431517858,0
+FBNC.US,D,20120112,000000,9.16596,9.31357,9.09354,9.31357,44317.871581032,0
+FBNC.US,D,20120113,000000,9.12565,9.28956,9.07902,9.24105,37597.215040173,0
+FBNC.US,D,20120117,000000,9.21783,9.32236,9.12565,9.17446,34895.794511927,0
+FBNC.US,D,20120118,000000,9.15075,9.37107,9.07902,9.37107,36443.36738105,0
+FBNC.US,D,20120119,000000,9.25646,9.37107,9.17446,9.33867,19122.494582297,0
+FBNC.US,D,20120120,000000,9.33214,9.49171,9.28956,9.49171,39855.315152018,0
+FBNC.US,D,20120123,000000,9.49171,9.55,9.30477,9.49171,26410.965629092,0
+FBNC.US,D,20120124,000000,9.37799,9.5085,9.23423,9.46009,24097.197428429,0
+FBNC.US,D,20120125,000000,9.5164,9.54209,9.33867,9.5164,32316.843779079,0
+FBNC.US,D,20120126,000000,9.43638,9.57667,9.26525,9.56778,43223.740599003,0
+FBNC.US,D,20120127,000000,9.49961,9.64979,9.49961,9.57667,39007.135907856,0
+FBNC.US,D,20120130,000000,9.44527,9.61521,9.42847,9.54209,22014.198759591,0
+FBNC.US,D,20120131,000000,9.57173,9.57865,9.29055,9.48676,20186.261152242,0
+FBNC.US,D,20120201,000000,9.33214,9.42847,9.16596,9.19185,73896.857537366,0
+FBNC.US,D,20120202,000000,9.23423,9.24105,9.09354,9.15835,23495.982069202,0
+FBNC.US,D,20120203,000000,9.19185,9.28956,9.10955,9.23423,62320.931504565,0
+FBNC.US,D,20120206,000000,9.16596,9.19185,9.14284,9.15835,10312.766490183,0
+FBNC.US,D,20120207,000000,8.8995,9.09354,8.8995,8.97212,21436.26278296,0
+FBNC.US,D,20120208,000000,8.97982,9.15835,8.93111,9.07902,32474.738721906,0
+FBNC.US,D,20120209,000000,9.08564,9.08564,8.91521,9.02794,20488.893125995,0
+FBNC.US,D,20120210,000000,8.8995,9.05332,8.8995,9.03633,17045.568795874,0
+FBNC.US,D,20120213,000000,8.97982,9.08564,8.91521,9.07902,40124.546272481,0
+FBNC.US,D,20120214,000000,8.97212,9.02794,8.67947,8.72611,24810.761112361,0
+FBNC.US,D,20120215,000000,8.68669,8.76691,8.39285,8.40886,25900.843506112,0
+FBNC.US,D,20120216,000000,8.40886,8.96283,8.40886,8.93961,18500.024134611,0
+FBNC.US,D,20120217,000000,8.96283,9.28956,8.76691,9.18305,165026.53107845,0
+FBNC.US,D,20120221,000000,9.20153,9.26525,9.10955,9.11893,21229.7847808,0
+FBNC.US,D,20120222,000000,9.20914,9.20914,8.64667,8.64667,31010.161912475,0
+FBNC.US,D,20120223,000000,8.64667,8.93961,8.55439,8.93111,24728.777199739,0
+FBNC.US,D,20120224,000000,9.02794,9.07151,8.70308,8.71128,20724.723393167,0
+FBNC.US,D,20120227,000000,8.58828,8.76691,8.55439,8.63768,26642.747307987,0
+FBNC.US,D,20120228,000000,8.61297,8.71128,8.51684,8.54836,24389.707931488,0
+FBNC.US,D,20120229,000000,8.47348,8.70594,8.15039,8.15039,55428.209961907,0
+FBNC.US,D,20120301,000000,8.32044,8.41775,8.07521,8.09142,31526.356917872,0
+FBNC.US,D,20120302,000000,8.1007,8.35501,7.69049,7.69049,70368.512853415,0
+FBNC.US,D,20120305,000000,7.70866,7.92079,7.70046,7.89608,23060.758829357,0
+FBNC.US,D,20120306,000000,7.74759,8.35501,7.74759,7.87099,30607.327378852,0
+FBNC.US,D,20120307,000000,7.9281,8.1253,7.9281,8.1007,10975.722820644,0
+FBNC.US,D,20120308,000000,8.21521,8.21521,7.9281,8.1744,20989.905925351,0
+FBNC.US,D,20120309,000000,8.19091,8.29751,8.15771,8.2075,19687.272647025,0
+FBNC.US,D,20120312,000000,8.38485,8.38485,8.29524,8.31174,5697.375853689,0
+FBNC.US,D,20120313,000000,8.43366,8.51684,8.22963,8.50064,42216.654264944,0
+FBNC.US,D,20120314,000000,8.49155,8.54836,8.28763,8.37635,17652.857037518,0
+FBNC.US,D,20120315,000000,8.23803,8.41775,8.23803,8.39285,16646.782850528,0
+FBNC.US,D,20120316,000000,8.42812,8.54372,8.35501,8.51318,60563.844192075,0
+FBNC.US,D,20120319,000000,8.54836,8.95463,8.45035,8.91521,27025.338900222,0
+FBNC.US,D,20120320,000000,8.76415,8.88171,8.67611,8.77353,33469.679291133,0
+FBNC.US,D,20120321,000000,8.82164,8.86492,8.60102,8.73895,22200.433820361,0
+FBNC.US,D,20120322,000000,8.67611,8.69221,8.35501,8.53443,31110.364472347,0
+FBNC.US,D,20120323,000000,8.51318,8.88171,8.51318,8.85573,30652.873996974,0
+FBNC.US,D,20120326,000000,8.96184,9.21002,8.74705,9.14284,55995.012320774,0
+FBNC.US,D,20120327,000000,9.18305,9.34063,8.98634,9.13543,36757.132972566,0
+FBNC.US,D,20120328,000000,9.16596,9.34943,9.01934,9.15075,33810.772853523,0
+FBNC.US,D,20120329,000000,9.04384,9.22553,8.96184,9.16596,16388.68534783,0
+FBNC.US,D,20120330,000000,9.26625,9.26625,8.97034,8.97034,48430.22512403,0
+FBNC.US,D,20120402,000000,8.90592,9.43045,8.78084,9.16596,31195.384826176,0
+FBNC.US,D,20120403,000000,9.10955,9.12565,8.65981,8.71701,52293.590487955,0
+FBNC.US,D,20120404,000000,8.55933,8.71701,8.35501,8.49521,30597.205908158,0
+FBNC.US,D,20120405,000000,8.46201,8.73173,8.3309,8.51318,22756.102561466,0
+FBNC.US,D,20120409,000000,8.22341,8.37191,8.15039,8.23991,68747.053248227,0
+FBNC.US,D,20120410,000000,8.21521,8.30551,7.90369,8.06761,71490.983953387,0
+FBNC.US,D,20120411,000000,8.15771,8.45411,8.0431,8.26401,44748.034085529,0
+FBNC.US,D,20120412,000000,8.23991,8.47822,8.23991,8.34721,29144.774863559,0
+FBNC.US,D,20120413,000000,8.30551,8.30551,8.0023,8.06761,32937.289932626,0
+FBNC.US,D,20120416,000000,8.1007,8.49521,8.1007,8.41221,25687.280474467,0
+FBNC.US,D,20120417,000000,8.47822,8.73173,8.23141,8.46982,71946.45013462,0
+FBNC.US,D,20120418,000000,8.3966,8.40362,8.14141,8.21521,25240.923616858,0
+FBNC.US,D,20120419,000000,8.19832,8.37191,7.94479,8.0431,38765.232758268,0
+FBNC.US,D,20120420,000000,8.21521,8.40362,8.1169,8.24801,41145.802665512,0
+FBNC.US,D,20120423,000000,8.0511,8.18271,7.94479,7.95269,60700.484046445,0
+FBNC.US,D,20120424,000000,7.961,8.1169,7.961,8.0922,31650.851007409,0
+FBNC.US,D,20120425,000000,8.25631,8.60843,8.0431,8.58482,48263.220857578,0
+FBNC.US,D,20120426,000000,8.58482,8.78914,8.46982,8.56654,39839.120798908,0
+FBNC.US,D,20120427,000000,8.42041,8.46982,8.23141,8.3309,65843.203306099,0
+FBNC.US,D,20120430,000000,8.29751,8.55933,8.19832,8.22341,31877.571950956,0
+FBNC.US,D,20120501,000000,8.22341,8.37191,8.10881,8.1169,80040.590248664,0
+FBNC.US,D,20120502,000000,8.0265,8.1169,7.87099,7.92039,70130.658292105,0
+FBNC.US,D,20120503,000000,7.87099,7.9281,7.80509,7.84599,30429.189494636,0
+FBNC.US,D,20120504,000000,7.79709,7.84599,7.41908,7.46028,63115.466954048,0
+FBNC.US,D,20120507,000000,7.40278,7.71479,7.40278,7.63268,50688.325235876,0
+FBNC.US,D,20120508,000000,7.54238,8.1169,7.51778,8.0023,47778.402411332,0
+FBNC.US,D,20120509,000000,7.87879,8.1007,7.77249,7.90369,51437.314067237,0
+FBNC.US,D,20120510,000000,8.0102,8.19091,7.69819,8.0023,52351.282870911,0
+FBNC.US,D,20120511,000000,7.88719,8.41221,7.76409,7.8953,42232.848618055,0
+FBNC.US,D,20120514,000000,7.77249,8.0188,7.73929,7.9775,65556.765685457,0
+FBNC.US,D,20120515,000000,7.94479,8.19091,7.9281,8.0265,53115.453908312,0
+FBNC.US,D,20120516,000000,8.1007,8.26401,7.88719,7.8953,51340.147948574,0
+FBNC.US,D,20120517,000000,7.88719,7.95269,7.64909,7.69049,83278.448723695,0
+FBNC.US,D,20120518,000000,7.63268,7.81319,7.49318,7.59959,39161.994409475,0
+FBNC.US,D,20120521,000000,7.60819,7.95269,7.60819,7.87879,49676.178166469,0
+FBNC.US,D,20120522,000000,7.84599,8.0188,7.35387,7.45208,52498.044195974,0
+FBNC.US,D,20120523,000000,7.37007,7.50938,7.05826,7.30427,76358.399210163,0
+FBNC.US,D,20120524,000000,7.34557,7.67378,7.28817,7.46028,71504.14186529,0
+FBNC.US,D,20120525,000000,7.49318,7.61619,7.35387,7.55878,50031.441787831,0
+FBNC.US,D,20120529,000000,7.62448,7.85439,7.55878,7.59168,50715.65320675,0
+FBNC.US,D,20120530,000000,7.46858,7.60819,7.28817,7.50938,63913.038844741,0
+FBNC.US,D,20120531,000000,7.53438,8.2075,7.46858,7.62448,71088.149419763,0
+FBNC.US,D,20120601,000000,7.37007,7.60819,7.18967,7.27187,62238.947591943,0
+FBNC.US,D,20120604,000000,7.37807,7.59959,7.18147,7.43588,82165.086947348,0
+FBNC.US,D,20120605,000000,7.40505,7.54594,7.34705,7.47964,70261.225264058,0
+FBNC.US,D,20120606,000000,7.45455,7.58734,7.28926,7.46315,80521.360106631,0
+FBNC.US,D,20120607,000000,7.59554,7.59554,7.36316,7.41335,64641.784734714,0
+FBNC.US,D,20120608,000000,7.38865,7.63654,7.38865,7.59554,77950.506550339,0
+FBNC.US,D,20120611,000000,7.63268,7.63268,7.21417,7.22247,49383.667663411,0
+FBNC.US,D,20120612,000000,7.27187,7.45208,7.16506,7.36178,46444.392573855,0
+FBNC.US,D,20120613,000000,7.37007,7.44408,7.08306,7.09917,54281.447332269,0
+FBNC.US,D,20120614,000000,7.14047,7.36178,7.14047,7.26317,71921.146457884,0
+FBNC.US,D,20120615,000000,7.22287,7.34705,7.19787,7.28926,88337.159776588,0
+FBNC.US,D,20120618,000000,7.23057,7.32068,7.14047,7.19767,46301.679837069,0
+FBNC.US,D,20120619,000000,7.21437,7.39656,7.16486,7.28926,61227.812669606,0
+FBNC.US,D,20120620,000000,7.20616,7.40505,7.15637,7.23097,41736.896554045,0
+FBNC.US,D,20120621,000000,7.24766,7.27276,6.98258,7.02418,63437.32972212,0
+FBNC.US,D,20120622,000000,7.10677,7.29745,7.06537,7.28926,131883.77529073,0
+FBNC.US,D,20120625,000000,7.10677,7.23926,6.96618,6.97428,82271.362389635,0
+FBNC.US,D,20120626,000000,6.97428,7.23926,6.95759,7.18147,41932.240938441,0
+FBNC.US,D,20120627,000000,7.17267,7.42995,7.15637,7.35546,33607.331292572,0
+FBNC.US,D,20120628,000000,7.28056,7.34705,7.06537,7.16486,47011.194932722,0
+FBNC.US,D,20120629,000000,7.38865,7.43805,7.16576,7.36316,43285.481570237,0
+FBNC.US,D,20120702,000000,7.42995,7.55404,7.28926,7.52915,47286.498935601,0
+FBNC.US,D,20120703,000000,7.51274,7.61233,7.48775,7.48775,39810.780680965,0
+FBNC.US,D,20120705,000000,7.38865,7.52915,7.33065,7.36316,26694.366808526,0
+FBNC.US,D,20120706,000000,7.26407,7.37185,7.24766,7.34705,27837.080849886,0
+FBNC.US,D,20120709,000000,7.31406,7.38865,7.17267,7.24766,38547.621138345,0
+FBNC.US,D,20120710,000000,7.27276,7.30536,7.16486,7.29745,17587.067478007,0
+FBNC.US,D,20120711,000000,7.29745,7.44655,7.16486,7.36316,46647.834134805,0
+FBNC.US,D,20120712,000000,7.29745,7.33845,7.08998,7.16486,101995.07233116,0
+FBNC.US,D,20120713,000000,7.18977,7.37185,7.17267,7.30536,44154.915902857,0
+FBNC.US,D,20120716,000000,7.25586,7.33065,7.23926,7.27276,12797.587545575,0
+FBNC.US,D,20120717,000000,7.31406,7.40505,7.17267,7.36316,24753.068729405,0
+FBNC.US,D,20120718,000000,7.37185,7.46315,7.33845,7.39656,23167.034271645,0
+FBNC.US,D,20120719,000000,7.42145,7.42145,7.15637,7.15637,15662.975899065,0
+FBNC.US,D,20120720,000000,7.08998,7.18977,7.04068,7.07367,40397.82598122,0
+FBNC.US,D,20120723,000000,6.97428,7.15637,6.89129,6.96618,31488.907476304,0
+FBNC.US,D,20120724,000000,6.97428,7.11497,6.93288,7.00748,21367.43678224,0
+FBNC.US,D,20120725,000000,7.12347,7.45455,7.09847,7.20616,55696.428935299,0
+FBNC.US,D,20120726,000000,7.38865,7.38865,7.06537,7.35546,34902.879541412,0
+FBNC.US,D,20120727,000000,7.42145,7.81082,7.36316,7.59554,50690.349530015,0
+FBNC.US,D,20120730,000000,7.60364,7.70313,7.04848,7.13148,36607.335206293,0
+FBNC.US,D,20120731,000000,7.12347,7.28926,7.04068,7.05708,39186.285939141,0
+FBNC.US,D,20120801,000000,7.09847,7.20616,6.6264,6.6264,70006.164202568,0
+FBNC.US,D,20120802,000000,6.67601,6.7837,6.36103,6.51852,60285.503747988,0
+FBNC.US,D,20120803,000000,6.6927,7.02418,6.67601,6.92449,40685.275748932,0
+FBNC.US,D,20120806,000000,6.94128,7.04068,6.86649,7.00748,39805.719945617,0
+FBNC.US,D,20120807,000000,7.05708,7.19787,6.98258,7.14017,39322.92579351,0
+FBNC.US,D,20120808,000000,7.08217,7.42995,7.07367,7.34705,38420.0906076,0
+FBNC.US,D,20120809,000000,7.28926,7.48775,7.21437,7.30536,33022.310286456,0
+FBNC.US,D,20120810,000000,7.17267,7.29745,7.17267,7.24766,16134.636433408,0
+FBNC.US,D,20120813,000000,7.23097,7.39656,7.12347,7.32196,15065.809128115,0
+FBNC.US,D,20120814,000000,7.40505,7.56234,7.34705,7.47964,25200.437734082,0
+FBNC.US,D,20120815,000000,7.42995,7.74452,7.42995,7.58734,39969.687770861,0
+FBNC.US,D,20120816,000000,7.61233,7.72823,7.40505,7.67033,17093.139708136,0
+FBNC.US,D,20120817,000000,7.62894,7.75312,7.60364,7.74452,31706.519096227,0
+FBNC.US,D,20120820,000000,7.76103,7.96811,7.67813,7.86872,50391.76614454,0
+FBNC.US,D,20120821,000000,7.89362,8.26559,7.78602,7.91871,54786.508719903,0
+FBNC.US,D,20120822,000000,7.91871,7.98471,7.83581,7.85222,13178.154843672,0
+FBNC.US,D,20120823,000000,7.82742,7.92879,7.66164,7.79413,21495.979460054,0
+FBNC.US,D,20120824,000000,7.75312,8.1173,7.72823,7.86872,35669.074872953,0
+FBNC.US,D,20120827,000000,7.93492,8.06751,7.86872,7.93492,17532.411536259,0
+FBNC.US,D,20120828,000000,7.85222,8.1421,7.85222,8.0841,30162.994815382,0
+FBNC.US,D,20120829,000000,8.15039,8.26559,7.96001,8.0428,31547.612006331,0
+FBNC.US,D,20120830,000000,7.99311,8.24178,7.99311,8.0923,14545.56553444,0
+FBNC.US,D,20120831,000000,8.1992,8.28348,8.06751,8.2242,51957.557660911,0
+FBNC.US,D,20120904,000000,8.28348,8.28348,8.02601,8.26559,27498.011581635,0
+FBNC.US,D,20120905,000000,8.28348,8.54836,8.28348,8.48197,59796.636713465,0
+FBNC.US,D,20120906,000000,8.54836,9.08564,8.49057,9.04384,75563.863760679,0
+FBNC.US,D,20120907,000000,9.08564,9.10273,8.88912,8.95265,48565.852831331,0
+FBNC.US,D,20120910,000000,8.91431,8.94426,8.75288,8.89752,45748.035390103,0
+FBNC.US,D,20120911,000000,8.88073,9.05332,8.71395,8.82905,33791.542059205,0
+FBNC.US,D,20120912,000000,8.95265,8.99573,8.55439,8.66554,28818.86350721,0
+FBNC.US,D,20120913,000000,8.71395,9.21102,8.69765,9.11053,65872.555571112,0
+FBNC.US,D,20120914,000000,9.17732,9.5164,9.08564,9.21102,48141.763209249,0
+FBNC.US,D,20120917,000000,9.13632,9.3185,9.06192,9.13632,52515.250696154,0
+FBNC.US,D,20120918,000000,9.11053,9.3273,9.08198,9.30873,16462.572083896,0
+FBNC.US,D,20120919,000000,9.3273,9.3273,9.12762,9.16764,32613.402870416,0
+FBNC.US,D,20120920,000000,9.07151,9.2043,8.91431,9.09433,19193.344877155,0
+FBNC.US,D,20120921,000000,9.3524,9.3929,9.11982,9.3273,83342.213989068,0
+FBNC.US,D,20120924,000000,9.26041,9.73179,9.26041,9.54111,40261.18612685,0
+FBNC.US,D,20120925,000000,9.59248,9.73179,9.5253,9.64287,64619.517499186,0
+FBNC.US,D,20120926,000000,9.66756,9.79897,9.48281,9.75747,36653.893971486,0
+FBNC.US,D,20120927,000000,9.78909,9.79897,9.58359,9.71598,35762.192403339,0
+FBNC.US,D,20120928,000000,9.65867,9.73179,9.57667,9.61619,16379.576024205,0
+FBNC.US,D,20121001,000000,9.67547,9.78218,9.45021,9.65867,39866.448769782,0
+FBNC.US,D,20121002,000000,9.72389,9.72389,9.56778,9.64287,16271.276287779,0
+FBNC.US,D,20121003,000000,9.68931,9.71598,9.54111,9.61619,15260.141365441,0
+FBNC.US,D,20121004,000000,9.68931,9.78909,9.5164,9.78218,27833.032261609,0
+FBNC.US,D,20121005,000000,9.78909,9.79897,9.65867,9.65867,61496.031642998,0
+FBNC.US,D,20121008,000000,9.52431,9.6814,9.52431,9.65077,10075.924075941,0
+FBNC.US,D,20121009,000000,9.68931,9.68931,9.5164,9.53221,18565.813694123,0
+FBNC.US,D,20121010,000000,9.50652,9.61125,9.39093,9.44132,34726.765951336,0
+FBNC.US,D,20121011,000000,9.54901,9.67547,9.39093,9.54901,10328.960843294,0
+FBNC.US,D,20121012,000000,9.52431,9.68931,9.43242,9.5164,37689.320423489,0
+FBNC.US,D,20121015,000000,9.58359,9.58359,9.42452,9.54901,19757.110794814,0
+FBNC.US,D,20121016,000000,9.63398,9.6982,9.45713,9.45713,20183.224711034,0
+FBNC.US,D,20121017,000000,9.49763,9.65867,9.4759,9.61619,8408.9178526289,0
+FBNC.US,D,20121018,000000,9.61619,9.67547,9.00057,9.0147,52231.84951672,0
+FBNC.US,D,20121019,000000,8.91719,9.14877,8.70792,8.90859,57778.415457068,0
+FBNC.US,D,20121022,000000,8.90859,9.16398,8.90859,9.02418,7592.1151676179,0
+FBNC.US,D,20121023,000000,8.94139,9.00057,8.75574,8.8575,30345.181287875,0
+FBNC.US,D,20121024,000000,8.90028,8.90028,8.68323,8.70792,19484.843233144,0
+FBNC.US,D,20121025,000000,8.87628,8.96579,8.67236,8.82342,40055.72027176,0
+FBNC.US,D,20121026,000000,8.8496,8.8496,8.38139,8.53087,30082.023049829,0
+FBNC.US,D,20121031,000000,8.56476,8.72323,8.36538,8.71603,74939.369018855,0
+FBNC.US,D,20121101,000000,8.63214,8.82342,8.62296,8.69123,113057.83979977,0
+FBNC.US,D,20121102,000000,8.75574,8.75574,8.49155,8.54836,48906.946393721,0
+FBNC.US,D,20121105,000000,8.53087,8.72323,8.36538,8.65813,32950.447844527,0
+FBNC.US,D,20121106,000000,8.71603,8.75574,8.59016,8.72323,35969.682552567,0
+FBNC.US,D,20121107,000000,8.59934,8.59934,8.08183,8.23141,37557.741304466,0
+FBNC.US,D,20121108,000000,8.2489,8.47348,8.05664,8.25631,140029.53490532,0
+FBNC.US,D,20121109,000000,8.19742,8.38139,7.94005,8.2826,26209.54836228,0
+FBNC.US,D,20121112,000000,8.29849,8.65813,8.29849,8.47348,34227.777446118,0
+FBNC.US,D,20121113,000000,8.32379,8.46557,8.23991,8.2901,10152.847253216,0
+FBNC.US,D,20121114,000000,8.2826,8.52396,8.22243,8.47348,55906.955525736,0
+FBNC.US,D,20121115,000000,8.49965,8.75574,8.47348,8.72323,15464.595073462,0
+FBNC.US,D,20121116,000000,8.67522,8.71603,8.43988,8.69933,28055.704616878,0
+FBNC.US,D,20121119,000000,8.78172,8.83093,8.60745,8.79003,44786.495674167,0
+FBNC.US,D,20121120,000000,8.73895,8.8668,8.54836,8.83192,57089.143302802,0
+FBNC.US,D,20121121,000000,8.77353,8.8668,8.65813,8.78172,15236.861982845,0
+FBNC.US,D,20121123,000000,8.83192,8.96579,8.76415,8.94139,15951.437813846,0
+FBNC.US,D,20121126,000000,8.90859,9.13256,8.8575,9.0147,39262.196969346,0
+FBNC.US,D,20121127,000000,8.98249,9.17347,8.96678,9.10658,62253.117650914,0
+FBNC.US,D,20121128,000000,9.04868,9.13256,8.91719,9.04868,14755.079977807,0
+FBNC.US,D,20121129,000000,9.13256,9.46602,8.9816,9.20914,63056.762424023,0
+FBNC.US,D,20121130,000000,9.21684,9.34163,9.14096,9.29154,76547.670712142,0
+FBNC.US,D,20121203,000000,9.42452,9.45713,9.09058,9.25745,169807.91383432,0
+FBNC.US,D,20121204,000000,9.24984,9.54901,9.20054,9.48973,22769.260473368,0
+FBNC.US,D,20121205,000000,9.55889,9.84936,9.39982,9.6814,186449.6359495,0
+FBNC.US,D,20121206,000000,9.62508,9.77427,9.59248,9.75056,18801.643961295,0
+FBNC.US,D,20121207,000000,9.77427,10.0074,9.74957,9.97381,54428.208657332,0
+FBNC.US,D,20121210,000000,9.97381,10.2337,9.88493,10.1695,63903.929521116,0
+FBNC.US,D,20121211,000000,10.2337,10.3009,10.0578,10.2574,43651.878809362,0
+FBNC.US,D,20121212,000000,10.1695,10.2485,9.84936,9.90864,45895.808862236,0
+FBNC.US,D,20121213,000000,9.95214,10.0302,9.92149,9.99062,28320.887149062,0
+FBNC.US,D,20121214,000000,9.94319,10.2248,9.85825,10.0904,56033.473909411,0
+FBNC.US,D,20121217,000000,10.126,10.5093,10.126,10.449,74541.595220578,0
+FBNC.US,D,20121218,000000,10.5093,10.8097,10.3345,10.778,64598.262410729,0
+FBNC.US,D,20121219,000000,10.778,11.0409,10.5439,10.9935,127847.33277794,0
+FBNC.US,D,20121220,000000,10.9787,11.1762,10.8749,11.1258,48083.058679224,0
+FBNC.US,D,20121221,000000,11.1348,11.1684,10.6743,10.9421,147659.0995145,0
+FBNC.US,D,20121224,000000,10.1596,10.8097,10.1596,10.5923,43640.745191599,0
+FBNC.US,D,20121226,000000,10.5755,10.6171,10.4224,10.5271,34691.340803907,0
+FBNC.US,D,20121227,000000,10.6417,10.7198,10.2564,10.6684,42843.173300907,0
+FBNC.US,D,20121228,000000,10.5933,10.79,10.4086,10.5113,39700.456650399,0
+FBNC.US,D,20121231,000000,10.5449,10.79,10.4925,10.7622,33133.64646409,0
+FBNC.US,D,20130102,000000,11.0735,11.5665,11.0735,11.3907,176016.42395806,0
+FBNC.US,D,20130103,000000,11.4084,11.4084,11.0636,11.1406,43586.089249851,0
+FBNC.US,D,20130104,000000,11.2217,11.3175,11.1219,11.1406,64948.465296744,0
+FBNC.US,D,20130107,000000,11.1219,11.1732,10.869,10.9184,27488.902258011,0
+FBNC.US,D,20130108,000000,10.8532,10.9273,10.7198,10.7454,30416.031582733,0
+FBNC.US,D,20130109,000000,10.8116,11.2632,10.7454,11.1732,76776.415949827,0
+FBNC.US,D,20130110,000000,11.19,11.2464,10.8858,10.9905,162175.31278393,0
+FBNC.US,D,20130111,000000,11.0073,11.1446,10.8858,10.9639,33727.776793832,0
+FBNC.US,D,20130114,000000,10.9184,10.9184,10.7958,10.869,63707.572989651,0
+FBNC.US,D,20130115,000000,10.79,10.8354,10.6605,10.79,147055.85986114,0
+FBNC.US,D,20130116,000000,10.7198,10.8433,10.6101,10.6101,165030.57966672,0
+FBNC.US,D,20130117,000000,10.6605,10.781,10.5775,10.6684,39774.343386466,0
+FBNC.US,D,20130118,000000,10.6684,10.7622,10.5933,10.6417,24041.529339612,0
+FBNC.US,D,20130122,000000,10.6763,10.781,10.6101,10.7622,39617.460590708,0
+FBNC.US,D,20130123,000000,10.6348,10.7622,10.5775,10.5845,19177.150524044,0
+FBNC.US,D,20130124,000000,10.6684,10.7376,10.5113,10.5449,41622.523935202,0
+FBNC.US,D,20130125,000000,10.6101,10.6516,10.2831,10.3996,57871.532987454,0
+FBNC.US,D,20130128,000000,10.3088,10.8957,10.3088,10.869,57758.17251568,0
+FBNC.US,D,20130129,000000,10.8769,11.2711,10.8274,11.2375,75205.563698109,0
+FBNC.US,D,20130130,000000,11.1406,11.2375,10.6605,10.7454,35394.783017144,0
+FBNC.US,D,20130131,000000,10.704,10.9825,10.6605,10.6605,429638.2123158,0
+FBNC.US,D,20130201,000000,10.704,11.0913,10.6605,11.0073,77756.174313013,0
+FBNC.US,D,20130204,000000,10.8532,10.8532,10.292,10.3928,121510.27997638,0
+FBNC.US,D,20130205,000000,10.5281,10.8048,10.4086,10.6941,78478.847320569,0
+FBNC.US,D,20130206,000000,10.619,10.8274,10.3236,10.8206,88641.816044479,0
+FBNC.US,D,20130207,000000,10.781,11.0824,10.6941,10.9471,115246.10176383,0
+FBNC.US,D,20130208,000000,10.9273,11.0735,10.7622,10.9559,40613.413307004,0
+FBNC.US,D,20130211,000000,10.9035,11.0824,10.79,11.0547,116952.58172285,0
+FBNC.US,D,20130212,000000,10.9825,11.3235,10.9825,11.1832,24757.117317682,0
+FBNC.US,D,20130213,000000,11.19,11.281,10.9639,11.2375,27596.189847367,0
+FBNC.US,D,20130214,000000,11.2375,11.2375,10.9471,11.0458,19343.142643427,0
+FBNC.US,D,20130215,000000,11.1308,11.1308,10.9825,11.0458,50092.170611995,0
+FBNC.US,D,20130219,000000,11.0271,11.3235,10.9471,11.1555,50991.969356698,0
+FBNC.US,D,20130220,000000,11.1308,11.1644,10.8274,10.8532,71781.470162307,0
+FBNC.US,D,20130221,000000,10.8354,11.1308,10.8354,10.9984,31560.769918233,0
+FBNC.US,D,20130222,000000,11.0458,11.1732,10.869,11.1644,21844.158051931,0
+FBNC.US,D,20130225,000000,11.2375,11.3313,11.1555,11.198,104122.60547106,0
+FBNC.US,D,20130226,000000,11.2464,11.3591,11.2058,11.2375,45715.646683882,0
+FBNC.US,D,20130227,000000,11.281,11.5408,11.1555,11.3007,55030.43616363,0
+FBNC.US,D,20130228,000000,11.3175,11.3175,10.9905,11.198,103401.95675764,0
+FBNC.US,D,20130301,000000,11.0547,11.5398,10.9283,11.4519,79021.358149771,0
+FBNC.US,D,20130304,000000,11.3847,11.5408,11.3077,11.4578,61384.695465363,0
+FBNC.US,D,20130305,000000,11.4578,11.6929,11.3313,11.5329,86478.857757158,0
+FBNC.US,D,20130306,000000,11.608,11.7453,11.4746,11.5991,62333.077269397,0
+FBNC.US,D,20130307,000000,11.5665,11.608,11.2375,11.3077,40043.574506928,0
+FBNC.US,D,20130308,000000,11.4183,11.5329,11.2464,11.4934,32291.540102344,0
+FBNC.US,D,20130311,000000,11.4262,11.5329,11.3413,11.3907,24771.287376654,0
+FBNC.US,D,20130312,000000,11.3768,11.3768,11.198,11.2058,45267.265532135,0
+FBNC.US,D,20130313,000000,11.2464,11.2464,10.9095,10.9559,24064.808722208,0
+FBNC.US,D,20130314,000000,11.0073,11.3077,11.0073,11.2464,80783.506197608,0
+FBNC.US,D,20130315,000000,11.2711,11.6505,11.1219,11.5329,108706.6195484,0
+FBNC.US,D,20130318,000000,11.4005,11.5329,11.2642,11.3313,27448.416375234,0
+FBNC.US,D,20130319,000000,11.3907,11.5003,11.2128,11.2632,16772.289087134,0
+FBNC.US,D,20130320,000000,11.3313,11.3313,11.1476,11.2296,11463.577708098,0
+FBNC.US,D,20130321,000000,11.0073,11.19,10.949,11.0073,24005.092045113,0
+FBNC.US,D,20130322,000000,11.0271,11.198,10.9984,11.0359,17037.471619319,0
+FBNC.US,D,20130325,000000,11.1002,11.5003,11.0547,11.5003,20365.411183527,0
+FBNC.US,D,20130326,000000,11.5754,11.5754,11.1802,11.3847,13468.641052592,0
+FBNC.US,D,20130327,000000,11.2454,11.3581,11.196,11.2701,79265.285593498,0
+FBNC.US,D,20130328,000000,11.3067,11.3995,11.2108,11.3907,42568.881445097,0
+FBNC.US,D,20130401,000000,11.3847,11.3995,10.9697,11.2632,51070.916828111,0
+FBNC.US,D,20130402,000000,11.3165,11.608,11.2454,11.4835,35621.503960691,0
+FBNC.US,D,20130403,000000,11.3669,11.3669,11.0429,11.2207,36801.667443619,0
+FBNC.US,D,20130404,000000,11.526,11.526,10.8078,10.8749,81507.191352234,0
+FBNC.US,D,20130405,000000,10.5755,10.9006,10.5755,10.8749,17141.722767468,0
+FBNC.US,D,20130408,000000,10.9332,11.1714,10.8314,11.1536,37361.384773001,0
+FBNC.US,D,20130409,000000,11.2039,11.4173,10.7998,10.8413,34373.526624113,0
+FBNC.US,D,20130410,000000,10.9332,10.9955,10.8245,10.9431,22824.928562185,0
+FBNC.US,D,20130411,000000,10.8917,10.8917,10.6901,10.7761,21186.262456817,0
+FBNC.US,D,20130412,000000,10.7672,10.8314,10.5548,10.8078,23547.601569741,0
+FBNC.US,D,20130415,000000,10.7929,10.7929,10.2159,10.2495,53631.64891371,0
+FBNC.US,D,20130416,000000,10.369,10.4866,10.1517,10.4777,41392.766550447,0
+FBNC.US,D,20130417,000000,10.7148,10.7929,10.1171,10.2159,32170.082454015,0
+FBNC.US,D,20130418,000000,10.2248,10.6714,10.2071,10.5311,47276.377464907,0
+FBNC.US,D,20130419,000000,10.5311,10.7326,10.5311,10.6645,25724.729916035,0
+FBNC.US,D,20130422,000000,10.7494,11.1377,10.294,10.4274,163685.43621148,0
+FBNC.US,D,20130423,000000,10.5548,10.6457,10.2752,10.6378,24118.452516887,0
+FBNC.US,D,20130424,000000,10.5873,10.7326,10.4342,10.6714,10789.487759873,0
+FBNC.US,D,20130425,000000,10.7415,11.0705,10.6813,10.8492,49930.22708089,0
+FBNC.US,D,20130426,000000,10.8314,10.8314,10.3858,10.5143,33569.881851004,0
+FBNC.US,D,20130429,000000,10.5143,10.7929,10.4698,10.6714,31925.142863219,0
+FBNC.US,D,20130430,000000,10.6378,11.0972,10.5953,10.9875,39590.132619835,0
+FBNC.US,D,20130501,000000,10.9006,11.0043,10.7574,10.8917,105221.79718843,0
+FBNC.US,D,20130502,000000,10.9075,11.2108,10.8581,11.1802,22115.413466531,0
+FBNC.US,D,20130503,000000,11.3225,11.608,11.2207,11.5754,64297.654731116,0
+FBNC.US,D,20130506,000000,11.608,11.608,11.3225,11.4835,46185.282924086,0
+FBNC.US,D,20130507,000000,11.3313,11.7463,11.3225,11.6861,52095.209662351,0
+FBNC.US,D,20130508,000000,11.6939,11.7809,11.6564,11.772,41436.288874432,0
+FBNC.US,D,20130509,000000,11.7878,11.7878,11.6861,11.7295,22328.976498176,0
+FBNC.US,D,20130510,000000,11.7878,11.7878,11.6693,11.7029,10564.791110464,0
+FBNC.US,D,20130513,000000,11.6357,11.8214,11.5754,11.5922,37658.956011406,0
+FBNC.US,D,20130514,000000,11.6861,11.8125,11.6268,11.6604,27097.20134215,0
+FBNC.US,D,20130515,000000,11.5852,11.6179,11.2543,11.526,21975.737170954,0
+FBNC.US,D,20130516,000000,11.4746,11.5576,11.3225,11.5576,6065.797386953,0
+FBNC.US,D,20130517,000000,11.5922,11.8214,11.5458,11.8125,32650.852311984,0
+FBNC.US,D,20130520,000000,11.7295,12.4132,11.6693,12.023,63195.426572532,0
+FBNC.US,D,20130521,000000,12.0328,12.1593,11.9478,12.1169,33958.546325656,0
+FBNC.US,D,20130522,000000,12.101,12.3194,11.6693,11.7463,33340.124466249,0
+FBNC.US,D,20130523,000000,11.6604,12.1593,11.6604,12.1495,23129.584830077,0
+FBNC.US,D,20130524,000000,12.0911,12.5782,12.0911,12.4468,25023.311996936,0
+FBNC.US,D,20130528,000000,12.6404,13.1473,12.5851,12.9853,62533.48238914,0
+FBNC.US,D,20130529,000000,12.8845,13.0031,12.6326,12.7827,21659.947285298,0
+FBNC.US,D,20130530,000000,12.8173,13.0031,12.7432,12.8262,27998.012233922,0
+FBNC.US,D,20130531,000000,12.6859,12.6859,11.935,12.0289,31519.271888387,0
+FBNC.US,D,20130603,000000,11.6179,12.5634,11.3225,12.3954,104334.14420856,0
+FBNC.US,D,20130604,000000,12.3776,12.5713,11.7661,11.8955,70855.3555938,0
+FBNC.US,D,20130605,000000,11.9133,11.9222,11.6929,11.772,29329.99777726,0
+FBNC.US,D,20130606,000000,11.93,12.1079,11.7553,12.101,25236.875028581,0
+FBNC.US,D,20130607,000000,12.2334,12.3204,11.7463,11.93,26095.175743438,0
+FBNC.US,D,20130610,000000,12.023,12.023,11.6613,11.7553,26006.10680133,0
+FBNC.US,D,20130611,000000,11.6525,11.7947,11.6525,11.7295,29701.455751732,0
+FBNC.US,D,20130612,000000,11.7947,11.8175,11.6525,11.6781,13884.633498118,0
+FBNC.US,D,20130613,000000,11.6525,11.7878,11.6525,11.7809,17625.529066644,0
+FBNC.US,D,20130614,000000,11.7878,11.7878,11.4262,11.4667,12105.278950101,0
+FBNC.US,D,20130617,000000,11.6357,12.0328,11.4667,11.7553,46304.716278277,0
+FBNC.US,D,20130618,000000,11.8027,11.9133,11.6861,11.7375,36530.412029019,0
+FBNC.US,D,20130619,000000,11.772,11.935,11.6179,11.6781,32938.302079695,0
+FBNC.US,D,20130620,000000,11.4746,11.772,11.442,11.5329,28397.810326337,0
+FBNC.US,D,20130621,000000,11.5852,11.7809,11.4509,11.7553,72018.312576548,0
+FBNC.US,D,20130624,000000,11.5754,11.8807,11.5754,11.7463,30831.01188119,0
+FBNC.US,D,20130625,000000,11.9222,11.9222,11.6268,11.8214,60290.564483335,0
+FBNC.US,D,20130626,000000,11.9578,11.9756,11.4736,11.8125,24093.148840151,0
+FBNC.US,D,20130627,000000,11.939,11.939,11.6929,11.8728,62149.878649835,0
+FBNC.US,D,20130628,000000,11.8728,12.102,11.8125,11.9756,341275.74886247,0
+FBNC.US,D,20130701,000000,12.0516,12.271,12.0052,12.2522,53687.317002527,0
+FBNC.US,D,20130702,000000,12.3154,12.5269,12.0773,12.354,38250.04989994,0
+FBNC.US,D,20130703,000000,12.3154,12.593,12.3154,12.593,7420.0501658188,0
+FBNC.US,D,20130705,000000,12.7136,13.1216,12.5347,13.1216,72999.083086803,0
+FBNC.US,D,20130708,000000,13.1977,13.3341,12.9843,13.2915,42323.941854301,0
+FBNC.US,D,20130709,000000,13.3489,13.3489,12.9932,13.1295,26757.11992683,0
+FBNC.US,D,20130710,000000,13.1295,13.3577,12.8727,13.2915,23491.933480924,0
+FBNC.US,D,20130711,000000,13.3903,13.3903,13.0604,13.3657,34718.668774781,0
+FBNC.US,D,20130712,000000,13.3093,13.3735,13.1374,13.2214,56611.409886043,0
+FBNC.US,D,20130715,000000,13.2471,13.3735,13.2214,13.3341,32012.187511187,0
+FBNC.US,D,20130716,000000,13.2559,13.2727,12.7402,13.2372,31811.782391445,0
+FBNC.US,D,20130717,000000,13.3577,13.3577,12.9843,13.0782,26638.698719709,0
+FBNC.US,D,20130718,000000,13.087,13.1166,12.6444,12.8914,36268.265938042,0
+FBNC.US,D,20130719,000000,12.8647,13.0021,12.84,12.9922,50047.636140942,0
+FBNC.US,D,20130722,000000,12.9507,13.2313,12.7669,12.9418,66898.87269949,0
+FBNC.US,D,20130723,000000,12.8914,13.0692,12.84,12.9083,55456.55007985,0
+FBNC.US,D,20130724,000000,13.0782,13.587,13.0021,13.5386,48169.091180123,0
+FBNC.US,D,20130725,000000,13.4605,13.9703,13.2727,13.7421,75849.289234252,0
+FBNC.US,D,20130726,000000,13.587,13.7974,13.5474,13.6285,46882.652254908,0
+FBNC.US,D,20130729,000000,13.6107,13.6383,13.2471,13.2639,28535.462327777,0
+FBNC.US,D,20130730,000000,13.3735,13.3735,12.9922,13.1463,65186.319858054,0
+FBNC.US,D,20130731,000000,13.1621,13.587,13.009,13.4427,65943.405865971,0
+FBNC.US,D,20130801,000000,13.505,13.5326,13.1463,13.3657,34197.413034036,0
+FBNC.US,D,20130802,000000,13.4072,13.416,13.0692,13.1621,45881.638803264,0
+FBNC.US,D,20130805,000000,13.1789,13.1789,12.9843,13.1621,28589.106122455,0
+FBNC.US,D,20130806,000000,13.1552,13.1621,12.9665,13.1295,19556.705675072,0
+FBNC.US,D,20130807,000000,13.087,13.171,13.0268,13.1216,20739.905599208,0
+FBNC.US,D,20130808,000000,13.2559,13.2559,13.0604,13.1216,13846.17190948,0
+FBNC.US,D,20130809,000000,13.0604,13.1216,12.9181,13.0356,15659.939457857,0
+FBNC.US,D,20130812,000000,12.9507,13.3903,12.9507,13.3489,25273.31232308,0
+FBNC.US,D,20130813,000000,13.3261,13.3449,13.096,13.2214,9361.3482449404,0
+FBNC.US,D,20130814,000000,13.1552,13.2372,12.7402,12.9349,24712.582846629,0
+FBNC.US,D,20130815,000000,12.7402,13.0514,12.7402,12.757,24996.996173131,0
+FBNC.US,D,20130816,000000,12.7402,12.8321,12.5447,12.5447,24847.19840686,0
+FBNC.US,D,20130819,000000,12.5447,12.7402,10.4698,12.3895,31665.021066381,0
+FBNC.US,D,20130820,000000,12.3717,13.009,11.9478,12.8569,22906.912474808,0
+FBNC.US,D,20130821,000000,12.7669,12.9586,12.3154,12.3796,12806.6968692,0
+FBNC.US,D,20130822,000000,12.4507,13.587,12.4439,12.7224,37265.230801407,0
+FBNC.US,D,20130823,000000,12.7224,12.8153,12.3984,12.6009,21595.169872857,0
+FBNC.US,D,20130826,000000,12.6365,12.8153,12.5081,12.5269,19920.066472988,0
+FBNC.US,D,20130827,000000,12.3796,12.3796,11.8965,11.9133,31860.365450776,0
+FBNC.US,D,20130828,000000,11.939,12.0516,11.8906,12.0516,36766.242296189,0
+FBNC.US,D,20130829,000000,12.0615,12.4665,12.0615,12.4577,15189.291070583,0
+FBNC.US,D,20130830,000000,12.4665,12.4665,11.7295,11.939,39582.035443279,0
+FBNC.US,D,20130903,000000,12.1247,12.3688,12.0012,12.0823,14703.460477268,0
+FBNC.US,D,20130904,000000,12.0565,12.4488,11.9172,11.9626,41174.142783455,0
+FBNC.US,D,20130905,000000,12.0388,12.2008,12.0091,12.0289,8928.1492992345,0
+FBNC.US,D,20130906,000000,12.1149,12.1327,11.61,11.7967,21762.174139308,0
+FBNC.US,D,20130909,000000,11.8728,12.1188,11.8629,12.0931,15959.534990401,0
+FBNC.US,D,20130910,000000,12.1771,12.5921,12.1771,12.5743,14237.872825341,0
+FBNC.US,D,20130911,000000,12.5683,12.5683,12.024,12.0773,42674.144740316,0
+FBNC.US,D,20130912,000000,12.1365,12.1711,11.9756,12.0141,10795.56064229,0
+FBNC.US,D,20130913,000000,12.0823,12.1405,11.9943,12.1069,12832.000545935,0
+FBNC.US,D,20130916,000000,12.2888,12.2888,11.9478,11.9824,38696.406757549,0
+FBNC.US,D,20130917,000000,11.9795,12.1682,11.9795,12.1069,35973.731140845,0
+FBNC.US,D,20130918,000000,12.1405,12.7304,12.1069,12.7224,25367.442000534,0
+FBNC.US,D,20130919,000000,12.7482,12.7482,12.184,12.4152,23848.209249356,0
+FBNC.US,D,20130920,000000,12.433,12.9675,12.433,12.6701,82342.212684494,0
+FBNC.US,D,20130923,000000,12.6355,12.9596,12.2413,12.8489,27593.15340616,0
+FBNC.US,D,20130924,000000,12.8825,13.5672,12.8825,13.3775,22959.544122416,0
+FBNC.US,D,20130925,000000,13.419,13.4714,12.7304,12.7718,31676.154684145,0
+FBNC.US,D,20130926,000000,12.6701,12.7392,12.3046,12.4241,82573.994363388,0
+FBNC.US,D,20130927,000000,12.3194,12.4557,12.184,12.268,25116.429527321,0
+FBNC.US,D,20130930,000000,12.1771,12.4833,12.1771,12.3362,61355.343200351,0
+FBNC.US,D,20131001,000000,12.3608,12.4429,12.0891,12.1919,72095.235753823,0
+FBNC.US,D,20131002,000000,12.1069,12.1069,11.9084,11.935,31323.927503991,0
+FBNC.US,D,20131003,000000,11.943,11.943,11.5674,11.7048,18859.336344251,0
+FBNC.US,D,20131004,000000,11.6712,12.1682,11.61,12.1069,35137.697661515,0
+FBNC.US,D,20131007,000000,11.9706,12.3046,11.8936,12.1405,33394.780407997,0
+FBNC.US,D,20131008,000000,12.2502,12.2502,12.0012,12.0012,21906.911170233,0
+FBNC.US,D,20131009,000000,12.0289,12.352,11.9706,12.0655,22722.701708175,0
+FBNC.US,D,20131010,000000,12.2591,12.3866,11.9864,12.0891,23425.131774343,0
+FBNC.US,D,20131011,000000,12.019,12.3292,11.8846,12.3292,27691.331671892,0
+FBNC.US,D,20131014,000000,12.2502,12.6434,12.2502,12.5169,21434.238488821,0
+FBNC.US,D,20131015,000000,12.2097,12.4833,12.2097,12.268,27417.039816082,0
+FBNC.US,D,20131016,000000,12.2097,12.5821,12.0565,12.1069,16841.115087855,0
+FBNC.US,D,20131017,000000,12.1405,12.1485,12.0091,12.1485,18387.675809907,0
+FBNC.US,D,20131018,000000,12.2768,13.1384,12.0733,12.7718,66061.827073091,0
+FBNC.US,D,20131021,000000,12.7886,12.9517,12.6434,12.8242,30568.865790215,0
+FBNC.US,D,20131022,000000,12.9181,13.1156,12.7966,12.8578,30336.071964251,0
+FBNC.US,D,20131023,000000,12.757,12.7966,12.4833,12.6276,22022.295936146,0
+FBNC.US,D,20131024,000000,12.6523,12.9428,12.5169,12.8825,21784.441374836,0
+FBNC.US,D,20131025,000000,12.5081,12.9764,12.5081,12.8054,43455.522277897,0
+FBNC.US,D,20131028,000000,12.8054,12.8054,12.6177,12.8054,26468.658012048,0
+FBNC.US,D,20131029,000000,12.8825,13.6511,12.8825,13.6433,47789.536029096,0
+FBNC.US,D,20131030,000000,13.5356,13.6433,13.0978,13.2076,41345.195638185,0
+FBNC.US,D,20131031,000000,13.2076,13.2076,12.7224,12.7886,38263.207811842,0
+FBNC.US,D,20131101,000000,12.757,12.757,12.1771,12.4991,73902.930419783,0
+FBNC.US,D,20131104,000000,12.4152,12.7224,12.4152,12.5999,27291.533579476,0
+FBNC.US,D,20131105,000000,12.5743,12.7748,12.5515,12.6701,13036.454253955,0
+FBNC.US,D,20131106,000000,12.7966,12.8737,12.5437,12.6622,15229.776953359,0
+FBNC.US,D,20131107,000000,12.677,12.677,12.3608,12.4429,22022.295936146,0
+FBNC.US,D,20131108,000000,12.4488,13.1572,12.3776,13.0189,25416.025059866,0
+FBNC.US,D,20131111,000000,13.0376,13.0376,12.5515,12.6079,83277.436576625,0
+FBNC.US,D,20131112,000000,12.6859,12.763,12.5437,12.7392,8477.7438533486,0
+FBNC.US,D,20131113,000000,12.7224,12.7224,12.4241,12.5437,11823.902064807,0
+FBNC.US,D,20131114,000000,12.5081,12.5081,12.3964,12.4488,7964.5852891595,0
+FBNC.US,D,20131115,000000,12.4053,12.4745,12.2413,12.4053,33849.234442161,0
+FBNC.US,D,20131118,000000,12.4913,13.1908,12.4913,12.9596,58563.841582927,0
+FBNC.US,D,20131119,000000,13.0031,13.1483,12.7482,12.8657,20143.750975328,0
+FBNC.US,D,20131120,000000,12.9596,13.0624,12.7392,12.9675,10659.932934989,0
+FBNC.US,D,20131121,000000,13.0702,13.4892,13.0702,13.3449,27175.136666495,0
+FBNC.US,D,20131122,000000,13.3864,13.6433,13.3864,13.5277,26239.912774362,0
+FBNC.US,D,20131125,000000,13.5593,13.6433,13.3202,13.6166,34670.085715449,0
+FBNC.US,D,20131126,000000,13.6235,13.8754,13.5741,13.8754,68402.923244628,0
+FBNC.US,D,20131127,000000,13.8754,14.2568,13.7707,14.2568,45792.569861157,0
+FBNC.US,D,20131129,000000,14.4031,14.8457,14.1057,14.5838,24925.133731204,0
+FBNC.US,D,20131202,000000,14.5226,14.7202,14.3467,14.3853,40056.732418831,0
+FBNC.US,D,20131203,000000,14.32,14.5661,14.1313,14.2568,31271.295856382,0
+FBNC.US,D,20131204,000000,14.157,14.3941,14.0019,14.0325,47255.122376449,0
+FBNC.US,D,20131205,000000,14.0889,14.2124,13.835,13.8754,25609.345150123,0
+FBNC.US,D,20131206,000000,14.0701,14.2736,13.9515,14.0611,29986.881225305,0
+FBNC.US,D,20131209,000000,14.0098,14.0098,13.7115,13.8576,37130.615241176,0
+FBNC.US,D,20131210,000000,13.6571,13.8211,13.4466,13.5178,47319.899788892,0
+FBNC.US,D,20131211,000000,13.499,14.0425,13.1819,13.3202,52825.979846463,0
+FBNC.US,D,20131212,000000,13.2935,13.582,13.2589,13.3775,21906.911170233,0
+FBNC.US,D,20131213,000000,13.3686,13.5593,13.1572,13.3528,26706.512573359,0
+FBNC.US,D,20131216,000000,13.4289,13.7707,13.4289,13.6927,35488.912694599,0
+FBNC.US,D,20131217,000000,13.6511,13.7559,13.3202,13.5356,28359.3487377,0
+FBNC.US,D,20131218,000000,13.5089,13.9594,13.3864,13.8922,49311.805221483,0
+FBNC.US,D,20131219,000000,13.831,14.1383,13.746,13.8389,37714.624100224,0
+FBNC.US,D,20131220,000000,13.908,14.2736,13.7984,14.164,121863.51930361,0
+FBNC.US,D,20131223,000000,14.2232,14.4861,14.157,14.2924,28112.384852764,0
+FBNC.US,D,20131224,000000,14.3102,14.4297,14.2825,14.3022,21108.327132472,0
+FBNC.US,D,20131226,000000,14.3606,14.4861,14.2232,14.4377,21200.432515788,0
+FBNC.US,D,20131227,000000,14.4949,14.5226,14.2134,14.2914,22034.441700979,0
+FBNC.US,D,20131230,000000,14.329,14.3606,13.9752,14.0593,18188.282837234,0
+FBNC.US,D,20131231,000000,14.078,14.5226,13.8982,14.2558,25943.353683027,0
+FBNC.US,D,20140102,000000,14.1551,14.247,13.9812,14.1709,43944.389312421,0
+FBNC.US,D,20140103,000000,14.1788,14.3527,14.163,14.247,19463.588144686,0
+FBNC.US,D,20140106,000000,14.3685,14.4693,14.1037,14.1709,60268.297247808,0
+FBNC.US,D,20140107,000000,14.1956,14.4031,14.078,14.1788,28906.920302249,0
+FBNC.US,D,20140108,000000,14.2044,14.3013,14.0681,14.1294,18534.437134972,0
+FBNC.US,D,20140109,000000,14.2222,14.3457,13.7441,13.9061,20167.030357923,0
+FBNC.US,D,20140110,000000,13.9397,14.0948,13.6492,14.0089,57586.107513881,0
+FBNC.US,D,20140113,000000,13.9999,14.1037,13.7925,13.9318,31592.146477384,0
+FBNC.US,D,20140114,000000,14.0879,14.3685,13.9654,14.2312,30192.347080395,0
+FBNC.US,D,20140115,000000,14.2222,14.4377,13.9901,14.3685,49463.627281894,0
+FBNC.US,D,20140116,000000,14.2914,14.3685,14.2558,14.3606,23431.20465676,0
+FBNC.US,D,20140117,000000,14.319,14.567,14.2558,14.3457,28906.920302249,0
+FBNC.US,D,20140121,000000,14.0879,14.8555,14.0879,14.8051,53740.960797206,0
+FBNC.US,D,20140122,000000,14.8655,14.9267,14.6016,14.8051,51640.755628187,0
+FBNC.US,D,20140123,000000,14.6096,14.7439,14.3941,14.6787,26346.18821665,0
+FBNC.US,D,20140124,000000,14.7202,14.901,14.5394,14.7795,63559.799517518,0
+FBNC.US,D,20140127,000000,14.7795,14.9178,14.7202,14.7706,68194.42094833,0
+FBNC.US,D,20140128,000000,14.7439,14.901,14.6342,14.7518,73989.975067752,0
+FBNC.US,D,20140129,000000,14.5838,14.8477,14.5838,14.6698,45231.840384706,0
+FBNC.US,D,20140130,000000,14.8407,15.1845,14.736,15.0038,51293.589183381,0
+FBNC.US,D,20140131,000000,14.5838,14.9702,14.5838,14.7795,66565.876313655,0
+FBNC.US,D,20140203,000000,14.8141,14.978,14.6886,14.9178,102961.67278245,0
+FBNC.US,D,20140204,000000,15.0284,15.3535,14.7607,14.9702,49351.27895719,0
+FBNC.US,D,20140205,000000,15.063,15.063,14.6984,14.7439,84660.029473434,0
+FBNC.US,D,20140206,000000,14.7518,14.8655,14.6886,14.7271,40158.95927284,0
+FBNC.US,D,20140207,000000,14.7202,14.8141,14.5838,14.7518,48049.657825933,0
+FBNC.US,D,20140210,000000,14.6886,14.9336,14.6886,14.8655,51260.18833009,0
+FBNC.US,D,20140211,000000,15.0206,15.3525,14.8645,15.2449,29852.265665074,0
+FBNC.US,D,20140212,000000,15.1845,15.4918,14.8555,14.9702,38982.84437819,0
+FBNC.US,D,20140213,000000,14.7963,15.4414,14.7963,15.391,34800.652687403,0
+FBNC.US,D,20140214,000000,15.401,15.401,14.987,15.0206,33687.290911056,0
+FBNC.US,D,20140218,000000,15.0038,15.391,14.8141,15.148,34211.583093008,0
+FBNC.US,D,20140219,000000,15.0364,15.4088,14.7518,14.7963,65380.65209538,0
+FBNC.US,D,20140220,000000,14.8141,15.0136,14.7963,14.9702,16232.814699141,0
+FBNC.US,D,20140221,000000,15.0542,15.0542,14.7607,14.8141,53892.782857617,0
+FBNC.US,D,20140224,000000,14.8921,15.3189,14.8921,15.309,35142.758396862,0
+FBNC.US,D,20140225,000000,15.3535,15.401,15.1945,15.2607,25341.12617673,0
+FBNC.US,D,20140226,000000,15.23,15.5264,15.23,15.4414,48245.002210329,0
+FBNC.US,D,20140227,000000,15.5264,15.6133,15.2607,15.6055,28013.194439963,0
+FBNC.US,D,20140228,000000,15.6133,16.0243,15.5007,15.6944,48951.480864774,0
+FBNC.US,D,20140303,000000,15.561,15.7684,15.2833,15.5797,38482.843725903,0
+FBNC.US,D,20140304,000000,15.7596,16.7683,15.7596,16.6596,114091.24195763,0
+FBNC.US,D,20140305,000000,15.5363,16.6418,15.5363,16.5302,37562.802039813,0
+FBNC.US,D,20140306,000000,16.5213,16.7189,16.3513,16.6596,20918.043483423,0
+FBNC.US,D,20140307,000000,16.7031,16.7269,16.3919,16.5578,28626.555564023,0
+FBNC.US,D,20140310,000000,16.463,16.8315,16.0481,16.7595,34185.267269204,0
+FBNC.US,D,20140311,000000,16.7595,16.7595,16.2575,16.3979,40365.437274999,0
+FBNC.US,D,20140312,000000,16.298,16.5796,16.222,16.4808,24774.323817862,0
+FBNC.US,D,20140313,000000,16.4531,16.7357,16.2298,16.3771,22895.778857043,0
+FBNC.US,D,20140314,000000,16.2733,16.6072,16.2733,16.3049,16789.495587314,0
+FBNC.US,D,20140317,000000,16.298,16.5796,16.1083,16.3139,58222.748020537,0
+FBNC.US,D,20140318,000000,16.3691,16.5678,16.2476,16.5678,30172.104139007,0
+FBNC.US,D,20140319,000000,16.5391,16.6685,16.3326,16.6072,29294.572629832,0
+FBNC.US,D,20140320,000000,16.6152,16.8513,16.4334,16.5302,17908.930246078,0
+FBNC.US,D,20140321,000000,16.5302,16.6636,16.0836,16.1281,124180.32394548,0
+FBNC.US,D,20140324,000000,16.5045,16.5796,16.0915,16.4561,33970.692090489,0
+FBNC.US,D,20140325,000000,16.5994,16.7269,16.4433,16.5302,60878.62193066,0
+FBNC.US,D,20140326,000000,16.6942,16.6942,16.1894,16.1894,46981.842667709,0
+FBNC.US,D,20140327,000000,16.1706,16.6438,16.0826,16.4818,47843.179823775,0
+FBNC.US,D,20140328,000000,16.4255,16.6606,16.0323,16.214,55361.408255325,0
+FBNC.US,D,20140331,000000,16.3523,16.6606,16.2318,16.3701,116680.31416117,0
+FBNC.US,D,20140401,000000,16.3701,16.5816,16.3237,16.4541,47629.616792129,0
+FBNC.US,D,20140402,000000,16.5233,16.5233,16.0737,16.1083,379759.60473545,0
+FBNC.US,D,20140403,000000,16.1982,16.3425,16.0155,16.221,86276.428343276,0
+FBNC.US,D,20140404,000000,16.2901,16.3237,15.5076,16.0649,61981.862236313,0
+FBNC.US,D,20140407,000000,16.0915,16.2733,15.7576,16.0994,48520.306213207,0
+FBNC.US,D,20140408,000000,16.0737,16.3237,15.8712,16.1982,86934.323938391,0
+FBNC.US,D,20140409,000000,16.2476,16.2901,16.0075,16.221,52056.748073714,0
+FBNC.US,D,20140410,000000,16.1439,16.2733,15.64,15.8198,68892.802426221,0
+FBNC.US,D,20140411,000000,15.7023,16.0471,15.6183,15.8504,49503.101017601,0
+FBNC.US,D,20140414,000000,16.1538,16.2812,15.559,15.9611,60061.819245649,0
+FBNC.US,D,20140415,000000,15.9611,16.0401,15.3416,15.971,53355.332763761,0
+FBNC.US,D,20140416,000000,16.1439,16.1982,15.5343,15.812,41541.55216965,0
+FBNC.US,D,20140417,000000,15.6499,16.1982,15.6499,16.0915,26037.483360481,0
+FBNC.US,D,20140421,000000,16.0075,16.1439,15.9028,16.136,26713.597602845,0
+FBNC.US,D,20140422,000000,15.8702,16.2476,15.8702,15.9987,27049.630429887,0
+FBNC.US,D,20140423,000000,16.0155,16.0155,15.5945,15.6331,26396.795570121,0
+FBNC.US,D,20140424,000000,15.6499,15.7576,15.0917,15.1707,30015.221343248,0
+FBNC.US,D,20140425,000000,15.1609,15.1609,14.6442,15.0749,70390.780088942,0
+FBNC.US,D,20140428,000000,14.9909,15.1095,14.6906,14.8348,29481.819837671,0
+FBNC.US,D,20140429,000000,14.9741,15.1519,14.7725,14.8674,35526.362136167,0
+FBNC.US,D,20140430,000000,14.7825,15.0403,14.5236,14.8249,63305.750603097,0
+FBNC.US,D,20140501,000000,14.8427,15.145,14.1956,15.1282,103763.29326141,0
+FBNC.US,D,20140502,000000,15.1519,15.4642,15.0324,15.2893,65506.158331987,0
+FBNC.US,D,20140505,000000,15.1184,15.3416,14.8674,15.1609,42091.148028338,0
+FBNC.US,D,20140506,000000,15.5076,15.5076,14.8585,14.8585,57446.431218303,0
+FBNC.US,D,20140507,000000,14.9296,15.0403,14.6442,14.9563,31828.988891625,0
+FBNC.US,D,20140508,000000,14.8249,15.2487,14.739,14.8961,36876.566326755,0
+FBNC.US,D,20140509,000000,14.7084,15.4888,14.7084,15.2962,46207.550159614,0
+FBNC.US,D,20140512,000000,15.2962,15.9799,15.2962,15.7023,47251.073788171,0
+FBNC.US,D,20140513,000000,15.6331,15.6499,15.3772,15.472,60161.009658451,0
+FBNC.US,D,20140514,000000,15.4888,15.4888,14.8773,14.9642,48942.37154115,0
+FBNC.US,D,20140515,000000,14.8585,15.0749,14.5068,14.8773,58152.909872748,0
+FBNC.US,D,20140516,000000,14.8171,15.0749,14.7202,15.0749,38450.455019683,0
+FBNC.US,D,20140519,000000,14.9642,15.4226,14.9563,15.4048,37808.753777678,0
+FBNC.US,D,20140520,000000,15.2715,15.4048,14.8773,15.0571,72207.584078527,0
+FBNC.US,D,20140521,000000,15.0571,15.3683,14.8171,15.1184,51179.216564538,0
+FBNC.US,D,20140522,000000,14.9909,15.3051,14.9642,15.2429,31668.057507589,0
+FBNC.US,D,20140523,000000,15.2962,15.4296,15.0166,15.397,24626.550345728,0
+FBNC.US,D,20140527,000000,15.5333,15.9275,15.3594,15.8504,54021.325535432,0
+FBNC.US,D,20140528,000000,16.0075,16.2062,15.5333,15.9532,50514.235939938,0
+FBNC.US,D,20140529,000000,15.9364,15.9987,15.7842,15.8682,14280.383002256,0
+FBNC.US,D,20140530,000000,15.9453,16.0075,15.4148,15.5768,57673.15216185,0
+FBNC.US,D,20140602,000000,15.4552,15.5501,15.1095,15.1609,60504.127514979,0
+FBNC.US,D,20140603,000000,15.2251,15.2487,14.7301,14.8081,90817.932243703,0
+FBNC.US,D,20140604,000000,14.7222,14.9039,14.7222,14.8506,31557.733477025,0
+FBNC.US,D,20140605,000000,14.8171,15.145,14.7538,15.1095,66017.292602036,0
+FBNC.US,D,20140606,000000,15.2429,15.4226,15.1609,15.4226,37537.498363078,0
+FBNC.US,D,20140609,000000,15.4048,15.9275,15.397,15.9186,55674.161699772,0
+FBNC.US,D,20140610,000000,15.8198,16.0826,15.6035,15.9364,18921.077315484,0
+FBNC.US,D,20140611,000000,15.9117,15.9117,15.5234,15.6598,25649.831032899,0
+FBNC.US,D,20140612,000000,15.5945,15.6331,15.3229,15.559,24628.574639868,0
+FBNC.US,D,20140613,000000,15.64,15.7023,15.1095,15.2339,20755.087805249,0
+FBNC.US,D,20140616,000000,15.1519,15.1519,14.8585,15.0236,20927.152807048,0
+FBNC.US,D,20140617,000000,14.9642,15.4888,14.9158,15.1609,30656.922585253,0
+FBNC.US,D,20140618,000000,15.1095,15.2577,14.9909,15.2339,17940.306805229,0
+FBNC.US,D,20140619,000000,15.2251,15.5234,15.0749,15.4226,23172.095006991,0
+FBNC.US,D,20140620,000000,15.5145,16.056,15.3051,15.7942,161211.74877385,0
+FBNC.US,D,20140623,000000,15.7398,15.7398,15.4987,15.5768,29900.848724406,0
+FBNC.US,D,20140624,000000,15.472,15.8504,15.3496,15.4474,39148.836497573,0
+FBNC.US,D,20140625,000000,15.315,15.8336,15.2429,15.721,35641.746902079,0
+FBNC.US,D,20140626,000000,15.8268,15.8346,15.4464,15.7112,20204.479799492,0
+FBNC.US,D,20140627,000000,15.5768,15.8692,15.3258,15.6598,193536.68972949,0
+FBNC.US,D,20140630,000000,15.5501,15.9719,15.4286,15.8781,27173.112372355,0
+FBNC.US,D,20140701,000000,15.9532,16.2832,15.9038,15.9809,64751.096618209,0
+FBNC.US,D,20140702,000000,16.0085,16.0085,15.6243,15.7112,22188.288055529,0
+FBNC.US,D,20140703,000000,15.7477,16.1014,15.7309,16.0343,13336.0497865,0
+FBNC.US,D,20140707,000000,15.9196,15.9196,15.5136,15.5422,23827.966307967,0
+FBNC.US,D,20140708,000000,15.3397,15.5669,15.1253,15.3397,42301.674618774,0
+FBNC.US,D,20140709,000000,15.4542,15.4542,15.2251,15.4226,15904.879048653,0
+FBNC.US,D,20140710,000000,15.0739,15.2952,14.9267,15.0374,24897.80576033,0
+FBNC.US,D,20140711,000000,14.978,15.0374,14.8397,14.8733,33636.683557585,0
+FBNC.US,D,20140714,000000,15.0887,15.149,14.8832,15.0374,19226.745730445,0
+FBNC.US,D,20140715,000000,15.0552,15.0552,14.7251,14.7775,57647.848485115,0
+FBNC.US,D,20140716,000000,14.8467,14.8921,14.5819,14.6224,22349.219439564,0
+FBNC.US,D,20140717,000000,14.6144,14.7587,14.1728,14.249,35715.633638146,0
+FBNC.US,D,20140718,000000,14.164,14.7044,14.164,14.659,38884.666112457,0
+FBNC.US,D,20140721,000000,14.491,14.5265,14.2766,14.4238,22096.182672212,0
+FBNC.US,D,20140722,000000,14.4485,14.6955,14.4159,14.4317,27463.598581275,0
+FBNC.US,D,20140723,000000,14.5265,14.573,14.3882,14.5354,28702.466594228,0
+FBNC.US,D,20140724,000000,14.4831,14.7123,14.2766,14.3882,29217.649452556,0
+FBNC.US,D,20140725,000000,14.3714,14.5878,14.1808,14.2331,33865.428795271,0
+FBNC.US,D,20140728,000000,14.2331,14.2954,14.0603,14.1471,18002.047776464,0
+FBNC.US,D,20140729,000000,14.2588,14.2954,14.1313,14.1471,20491.929567204,0
+FBNC.US,D,20140730,000000,14.3042,14.3042,14.0305,14.0503,25238.89932272,0
+FBNC.US,D,20140731,000000,13.8724,14.0503,13.8538,13.914,44588.114848563,0
+FBNC.US,D,20140801,000000,13.9654,14.7133,13.8438,13.8724,44838.115174707,0
+FBNC.US,D,20140804,000000,13.9219,14.0503,13.7342,13.9812,48625.569508426,0
+FBNC.US,D,20140805,000000,13.8636,14.2192,13.75,14.1145,25616.430179609,0
+FBNC.US,D,20140806,000000,14.0503,14.323,14.0503,14.1728,45394.79606288,0
+FBNC.US,D,20140807,000000,14.1728,14.3803,14.0305,14.0889,21726.748991879,0
+FBNC.US,D,20140808,000000,14.0503,14.2618,14.0405,14.164,18495.975546334,0
+FBNC.US,D,20140811,000000,14.2144,14.5187,14.1946,14.3309,15937.267754874,0
+FBNC.US,D,20140812,000000,14.2144,14.3112,14.0405,14.1383,17458.524800192,0
+FBNC.US,D,20140813,000000,14.1057,14.3042,14.0701,14.249,20163.993916716,0
+FBNC.US,D,20140814,000000,14.2331,14.6768,14.2331,14.4485,15652.854428371,0
+FBNC.US,D,20140815,000000,14.659,14.659,13.9999,14.3309,34930.207512286,0
+FBNC.US,D,20140818,000000,14.5443,14.5443,14.323,14.5107,18706.502136771,0
+FBNC.US,D,20140819,000000,14.4732,14.573,14.4485,14.5107,72595.236406109,0
+FBNC.US,D,20140820,000000,14.4159,14.6322,14.2854,14.5819,44057.749784194,0
+FBNC.US,D,20140821,000000,14.5187,14.7044,14.3042,14.6955,20722.699099028,0
+FBNC.US,D,20140822,000000,14.6955,14.7133,14.5354,14.6056,17039.495913457,0
+FBNC.US,D,20140825,000000,14.6392,15.0966,14.6392,14.987,57319.912834628,0
+FBNC.US,D,20140826,000000,15.0808,15.2695,15.0552,15.1865,55018.290398796,0
+FBNC.US,D,20140827,000000,15.2319,15.4464,15.1865,15.3574,52869.502170446,0
+FBNC.US,D,20140828,000000,15.2695,15.4296,15.2221,15.2468,49951.482169348,0
+FBNC.US,D,20140829,000000,15.2557,15.4038,15.149,15.3752,48734.881391921,0
+FBNC.US,D,20140902,000000,15.3752,15.5225,15.2557,15.3752,50228.810466366,0
+FBNC.US,D,20140903,000000,15.395,15.4128,15.0038,15.0739,24656.914757811,0
+FBNC.US,D,20140904,000000,15.0552,15.3308,15.0038,15.064,17060.751001916,0
+FBNC.US,D,20140905,000000,14.9702,15.2141,14.9702,15.0976,10275.317048615,0
+FBNC.US,D,20140908,000000,15.1421,15.2043,14.987,15.1964,9865.3974855048,0
+FBNC.US,D,20140909,000000,15.1253,15.2873,14.7686,14.7775,19499.013292115,0
+FBNC.US,D,20140910,000000,14.7686,15.0462,14.7686,15.0462,12607.303896527,0
+FBNC.US,D,20140911,000000,14.8545,15.2093,14.8545,15.1421,21964.603553189,0
+FBNC.US,D,20140912,000000,15.1421,15.1421,14.7133,15.0206,29065.827392145,0
+FBNC.US,D,20140915,000000,14.9435,14.9435,14.659,14.6866,34555.713096606,0
+FBNC.US,D,20140916,000000,14.5631,14.739,14.4732,14.6322,25915.013565083,0
+FBNC.US,D,20140917,000000,14.659,14.7202,14.1808,14.5631,24364.404254753,0
+FBNC.US,D,20140918,000000,14.5819,14.8397,14.4663,14.7873,18628.566812426,0
+FBNC.US,D,20140919,000000,14.9435,14.9435,14.407,14.6768,82152.941182515,0
+FBNC.US,D,20140922,000000,14.5631,14.6768,14.3042,14.3645,32390.730515146,0
+FBNC.US,D,20140923,000000,14.323,14.5187,14.0603,14.157,39926.165446877,0
+FBNC.US,D,20140924,000000,14.1244,14.2766,14.1244,14.249,14777.347213334,0
+FBNC.US,D,20140925,000000,14.1886,14.2331,13.9901,14.1057,39249.039057444,0
+FBNC.US,D,20140926,000000,14.1313,14.2776,14.0503,14.2686,17606.298272326,0
+FBNC.US,D,20140929,000000,14.0603,14.2686,14.0603,14.157,28761.171124254,0
+FBNC.US,D,20140930,000000,14.0957,14.1976,13.9308,13.9308,66283.48728129,0
+FBNC.US,D,20141001,000000,13.913,14.1383,13.913,13.913,71893.818487011,0
+FBNC.US,D,20141002,000000,13.9209,14.2074,13.9209,14.1145,20926.140659978,0
+FBNC.US,D,20141003,000000,14.2598,14.4169,13.9555,14.0603,28399.834620476,0
+FBNC.US,D,20141006,000000,14.0503,14.1383,13.9209,13.9308,11560.743826761,0
+FBNC.US,D,20141007,000000,13.913,14.0603,13.913,13.913,20264.196476587,0
+FBNC.US,D,20141008,000000,13.913,14.1886,13.833,14.1244,44826.981556943,0
+FBNC.US,D,20141009,000000,13.9387,13.9387,13.6146,13.6225,106393.8634948,0
+FBNC.US,D,20141010,000000,13.5257,14.2686,13.5257,13.9891,47402.895848582,0
+FBNC.US,D,20141013,000000,14.0157,14.7815,14.0157,14.6698,32412.997750673,0
+FBNC.US,D,20141014,000000,14.7815,15.0086,14.652,14.9919,61966.680030272,0
+FBNC.US,D,20141015,000000,14.8674,15.146,14.3487,15.0244,53321.931910472,0
+FBNC.US,D,20141016,000000,14.9573,15.3367,14.9573,15.1825,41824.953349084,0
+FBNC.US,D,20141017,000000,15.4266,15.4266,14.7528,14.7983,32881.621843808,0
+FBNC.US,D,20141020,000000,14.7459,14.8674,14.3902,14.5838,31111.376619416,0
+FBNC.US,D,20141021,000000,14.652,14.9652,14.652,14.9652,16766.216204718,0
+FBNC.US,D,20141022,000000,14.7815,14.7983,14.3319,14.5029,29574.937368057,0
+FBNC.US,D,20141023,000000,14.5661,14.9573,14.5572,14.8871,38924.139848164,0
+FBNC.US,D,20141024,000000,14.9998,15.3634,14.8585,14.982,33426.156967148,0
+FBNC.US,D,20141027,000000,15.1371,15.1371,14.7913,14.7983,18371.481456797,0
+FBNC.US,D,20141028,000000,15.0334,15.6489,14.9385,15.6489,40293.574833072,0
+FBNC.US,D,20141029,000000,15.6489,15.6489,15.1925,15.3011,45656.942153857,0
+FBNC.US,D,20141030,000000,15.2379,15.7013,15.1213,15.6845,51112.414857958,0
+FBNC.US,D,20141031,000000,15.72,15.8692,15.6391,15.7566,77296.659543503,0
+FBNC.US,D,20141103,000000,15.8426,15.8426,15.478,15.6005,57252.098980976,0
+FBNC.US,D,20141104,000000,15.4859,15.4859,15.2281,15.3634,25298.615999814,0
+FBNC.US,D,20141105,000000,15.478,15.7794,15.3021,15.5047,19385.652820342,0
+FBNC.US,D,20141106,000000,15.478,15.5571,15.1035,15.5402,32133.645159516,0
+FBNC.US,D,20141107,000000,15.478,15.478,15.1124,15.2607,24351.246342851,0
+FBNC.US,D,20141110,000000,15.3011,15.4197,15.1312,15.2103,42899.853536793,0
+FBNC.US,D,20141111,000000,15.0946,15.6173,15.0422,15.5837,38164.017399041,0
+FBNC.US,D,20141112,000000,15.4612,15.7655,15.4612,15.7655,22816.83138563,0
+FBNC.US,D,20141113,000000,15.7566,15.7566,15.059,15.1539,40724.749484639,0
+FBNC.US,D,20141114,000000,15.146,15.3229,15.0946,15.1539,37663.004599684,0
+FBNC.US,D,20141117,000000,15.1787,15.1787,14.9652,15.0778,17786.46045068,0
+FBNC.US,D,20141118,000000,15.0848,15.31,15.069,15.2281,18826.947638029,0
+FBNC.US,D,20141119,000000,15.2103,15.2527,14.8961,14.9296,35685.269226064,0
+FBNC.US,D,20141120,000000,14.8239,14.9385,14.7983,14.9385,17499.010682969,0
+FBNC.US,D,20141121,000000,15.0422,15.0848,14.7913,15.0086,53860.394151396,0
+FBNC.US,D,20141124,000000,15.1124,15.3367,15.1035,15.2191,29795.585429187,0
+FBNC.US,D,20141125,000000,15.2932,15.3722,15.2053,15.3722,23866.427896605,0
+FBNC.US,D,20141126,000000,15.2745,15.4266,15.2527,15.3367,9705.4782485386,0
+FBNC.US,D,20141128,000000,15.4098,15.4098,14.8071,14.8506,17275.326180629,0
+FBNC.US,D,20141201,000000,15.069,15.2103,14.7953,14.8071,28166.028647443,0
+FBNC.US,D,20141202,000000,14.8071,15.2013,14.8071,15.0512,22378.571704577,0
+FBNC.US,D,20141203,000000,14.8506,15.2191,14.8339,15.1035,39205.516733459,0
+FBNC.US,D,20141204,000000,14.9484,15.2191,14.8506,15.0334,28846.191478084,0
+FBNC.US,D,20141205,000000,15.0244,15.6085,15.0244,15.392,33853.283030438,0
+FBNC.US,D,20141208,000000,15.31,15.5837,15.1213,15.2675,28266.231207314,0
+FBNC.US,D,20141209,000000,15.069,15.6005,14.9998,15.5917,63830.042785049,0
+FBNC.US,D,20141210,000000,15.4859,15.6391,14.9217,14.9573,31942.349363399,0
+FBNC.US,D,20141211,000000,15.0778,15.3634,15.0422,15.069,17510.144300732,0
+FBNC.US,D,20141212,000000,15.059,15.1381,14.8071,14.9217,19219.66070096,0
+FBNC.US,D,20141215,000000,15.0176,15.0848,14.575,14.8239,32550.649752112,0
+FBNC.US,D,20141216,000000,14.7528,15.392,14.7528,15.1035,39737.906091967,0
+FBNC.US,D,20141217,000000,14.9573,15.6233,14.9484,15.5571,42367.464178286,0
+FBNC.US,D,20141218,000000,15.6391,15.6489,15.2439,15.5402,58220.723726399,0
+FBNC.US,D,20141219,000000,15.4533,15.6489,15.2141,15.5917,113898.93401445,0
+FBNC.US,D,20141222,000000,15.6321,15.8426,15.5481,15.7467,34508.142184344,0
+FBNC.US,D,20141223,000000,15.7842,16.2704,15.3199,16.0411,38444.382137266,0
+FBNC.US,D,20141224,000000,16.0678,16.2704,15.8604,16.139,25880.600564723,0
+FBNC.US,D,20141226,000000,16.2615,16.3197,16.1933,16.3197,15362.368219451,0
+FBNC.US,D,20141229,000000,16.3485,16.467,16.138,16.1924,21858.328110902,0
+FBNC.US,D,20141230,000000,16.302,16.3059,16.1103,16.2773,11982.809154703,0
+FBNC.US,D,20141231,000000,16.2941,16.4146,16.0668,16.13,34244.983946298,0
+FBNC.US,D,20150102,000000,16.2773,16.2773,15.4918,15.7458,82714.682806036,0
+FBNC.US,D,20150105,000000,15.6459,15.6459,15.3594,15.3871,19257.110142528,0
+FBNC.US,D,20150106,000000,15.3416,15.475,14.9079,14.985,30463.602494995,0
+FBNC.US,D,20150107,000000,15.1253,15.2141,14.8703,15.1964,41550.661493275,0
+FBNC.US,D,20150108,000000,15.3318,15.7171,15.0808,15.4829,20558.731273785,0
+FBNC.US,D,20150109,000000,15.4316,15.5461,15.3318,15.4404,15400.829808089,0
+FBNC.US,D,20150112,000000,15.4662,15.5461,15.1154,15.1677,71406.975746626,0
+FBNC.US,D,20150113,000000,15.4918,15.7082,15.1351,15.5096,30667.044055947,0
+FBNC.US,D,20150114,000000,15.3496,15.6558,15.1865,15.4226,14580.99068187,0
+FBNC.US,D,20150115,000000,15.3871,15.4404,15.0038,15.0364,35856.322080794,0
+FBNC.US,D,20150116,000000,14.985,15.5877,14.985,15.475,37157.943212051,0
+FBNC.US,D,20150120,000000,15.1579,15.5175,15.0768,15.4662,32125.547982961,0
+FBNC.US,D,20150121,000000,15.3871,15.5975,15.0364,15.2231,31138.704590289,0
+FBNC.US,D,20150122,000000,15.3594,15.7912,15.2478,15.7912,50660.997265002,0
+FBNC.US,D,20150123,000000,15.8258,15.8258,15.3051,15.5363,31399.838534197,0
+FBNC.US,D,20150126,000000,15.5797,15.6825,15.4662,15.5709,20785.452217331,0
+FBNC.US,D,20150127,000000,15.4404,15.5531,15.063,15.1154,45918.076097763,0
+FBNC.US,D,20150128,000000,15.2429,15.2429,14.4683,14.6106,62278.421327649,0
+FBNC.US,D,20150129,000000,14.6906,15.0364,14.4851,15.0364,33686.278763986,0
+FBNC.US,D,20150130,000000,14.7933,15.4918,13.1008,14.4939,58353.314992491,0
+FBNC.US,D,20150202,000000,14.5838,15.1075,14.2756,15.0808,44058.761931264,0
+FBNC.US,D,20150203,000000,15.0126,15.4316,15.0126,15.1964,30473.72396569,0
+FBNC.US,D,20150204,000000,15.1865,15.2794,14.9138,14.9415,33957.534178587,0
+FBNC.US,D,20150205,000000,14.9415,15.1865,14.8003,15.1154,46498.036368533,0
+FBNC.US,D,20150206,000000,15.1154,15.4058,15.0976,15.1421,52287.517605538,0
+FBNC.US,D,20150209,000000,14.576,15.3545,14.576,14.9079,42150.864705432,0
+FBNC.US,D,20150210,000000,14.9415,15.0284,14.6629,14.8901,39581.02329621,0
+FBNC.US,D,20150211,000000,14.9079,14.9247,14.576,14.7311,21413.995547433,0
+FBNC.US,D,20150212,000000,14.8615,14.977,14.8447,14.9603,26874.528986881,0
+FBNC.US,D,20150213,000000,15.0126,15.063,14.7469,15.0196,50151.887289091,0
+FBNC.US,D,20150217,000000,15.0808,15.2141,14.9603,15.1777,17942.331099368,0
+FBNC.US,D,20150218,000000,15.0887,15.2231,14.9603,15.1351,14379.573415058,0
+FBNC.US,D,20150219,000000,15.0542,15.2962,14.9514,15.2141,27916.0283213,0
+FBNC.US,D,20150220,000000,15.2429,15.2429,14.9158,14.985,24469.667549971,0
+FBNC.US,D,20150223,000000,14.9158,15.0462,14.6718,14.9415,23778.371101566,0
+FBNC.US,D,20150224,000000,15.063,15.2715,14.8269,15.1351,18904.882962374,0
+FBNC.US,D,20150225,000000,15.0462,15.1964,15.0126,15.0976,11512.160767429,0
+FBNC.US,D,20150226,000000,15.0462,15.2429,14.9603,15.1075,51743.994629267,0
+FBNC.US,D,20150227,000000,15.0542,15.3496,15.0196,15.3496,41601.268846745,0
+FBNC.US,D,20150302,000000,15.3772,15.4504,15.1253,15.2636,26794.569368398,0
+FBNC.US,D,20150303,000000,15.0976,15.1677,14.8091,14.8091,13283.41813889,0
+FBNC.US,D,20150304,000000,14.654,14.7834,14.5384,14.6442,17407.917446722,0
+FBNC.US,D,20150305,000000,14.7084,14.818,14.4347,14.6026,24620.477463312,0
+FBNC.US,D,20150306,000000,14.4179,14.9514,14.4179,14.5928,30572.914378492,0
+FBNC.US,D,20150309,000000,14.8615,14.8615,14.6106,14.7084,18438.283163378,0
+FBNC.US,D,20150310,000000,14.5838,14.6718,14.4001,14.4179,34810.774158097,0
+FBNC.US,D,20150311,000000,14.3912,14.5572,14.164,14.4099,40309.769186182,0
+FBNC.US,D,20150312,000000,14.576,14.654,14.4267,14.5285,40195.396567339,0
+FBNC.US,D,20150313,000000,14.567,14.8367,14.4179,14.7933,17175.123620759,0
+FBNC.US,D,20150316,000000,14.8269,14.8269,14.5038,14.6184,29661.982016026,0
+FBNC.US,D,20150317,000000,14.5127,14.7172,14.4179,14.6274,65042.594974199,0
+FBNC.US,D,20150318,000000,14.6184,14.9603,14.5127,14.8535,40538.514423868,0
+FBNC.US,D,20150319,000000,14.7232,15.1075,14.6629,14.7647,24391.732225627,0
+FBNC.US,D,20150320,000000,14.7647,15.3871,14.7647,15.3496,84169.138144773,0
+FBNC.US,D,20150323,000000,15.3051,15.4918,15.0196,15.4158,32178.179630571,0
+FBNC.US,D,20150324,000000,15.4572,15.6746,15.1579,15.5709,53592.175178003,0
+FBNC.US,D,20150325,000000,15.4662,15.561,15.3229,15.3871,34810.774158097,0
+FBNC.US,D,20150326,000000,15.4662,15.5264,15.2962,15.3318,21558.732578358,0
+FBNC.US,D,20150327,000000,15.2715,15.2962,15.1342,15.2478,16912.977529782,0
+FBNC.US,D,20150330,000000,15.2715,15.5274,15.2715,15.397,38416.042019322,0
+FBNC.US,D,20150331,000000,15.3416,15.4326,15.0966,15.4058,33100.2456108,0
+FBNC.US,D,20150401,000000,15.1411,15.4839,15.1411,15.4582,25419.061501074,0
+FBNC.US,D,20150402,000000,15.4414,15.4839,15.315,15.3416,15047.590480866,0
+FBNC.US,D,20150406,000000,15.2221,15.3496,15.149,15.2893,23026.345828997,0
+FBNC.US,D,20150407,000000,15.2419,15.3496,15.2319,15.2636,25420.073648143,0
+FBNC.US,D,20150408,000000,15.1411,15.6479,15.0877,15.3229,23481.81201023,0
+FBNC.US,D,20150409,000000,15.2221,15.3416,15.1767,15.2419,28865.422272403,0
+FBNC.US,D,20150410,000000,15.3594,15.3594,15.1342,15.1411,22687.276560745,0
+FBNC.US,D,20150413,000000,15.0264,15.2893,15.0264,15.1411,15505.080956238,0
+FBNC.US,D,20150414,000000,15.149,15.149,14.9138,15.062,29979.79619582,0
+FBNC.US,D,20150415,000000,15.0877,15.3041,15.0877,15.1955,27980.805733741,0
+FBNC.US,D,20150416,000000,15.0966,15.1411,15.0106,15.0542,10433.211991441,0
+FBNC.US,D,20150417,000000,14.9395,15.0264,14.5819,14.6154,30094.168814663,0
+FBNC.US,D,20150420,000000,14.7617,14.9395,14.5986,14.8161,16617.430585515,0
+FBNC.US,D,20150421,000000,14.8506,14.9583,14.7617,14.8339,13030.381371539,0
+FBNC.US,D,20150422,000000,14.7617,14.8783,14.7064,14.8239,6217.6194473639,0
+FBNC.US,D,20150423,000000,14.7449,14.7903,14.65,14.6787,10716.613170875,0
+FBNC.US,D,20150424,000000,14.7617,14.9059,14.6688,14.9059,19550.632792656,0
+FBNC.US,D,20150427,000000,14.9583,14.9583,14.65,14.7706,27472.7079049,0
+FBNC.US,D,20150428,000000,14.8684,15.0018,14.8161,14.9296,31318.866768644,0
+FBNC.US,D,20150429,000000,14.9138,15.0966,14.4999,14.7202,25761.167210534,0
+FBNC.US,D,20150430,000000,14.5255,14.5345,13.8972,14.238,82304.763242926,0
+FBNC.US,D,20150501,000000,14.2538,14.3961,13.9486,14.1837,50041.563258525,0
+FBNC.US,D,20150504,000000,14.1402,14.2638,14.0909,14.1333,18125.529718931,0
+FBNC.US,D,20150505,000000,14.1333,14.4149,13.8972,14.0009,67709.602502084,0
+FBNC.US,D,20150506,000000,14.0009,14.1748,13.914,14.0621,32929.19275607,0
+FBNC.US,D,20150507,000000,14.0009,14.1501,13.8902,13.9486,27257.120579116,0
+FBNC.US,D,20150508,000000,14.1264,14.1501,13.7648,13.9061,36590.128706113,0
+FBNC.US,D,20150511,000000,13.9061,13.9821,13.7816,13.8972,18467.635428391,0
+FBNC.US,D,20150512,000000,13.7816,13.9654,13.6215,13.9318,15880.587518987,0
+FBNC.US,D,20150513,000000,13.833,14.1333,13.7391,13.8428,20177.151828617,0
+FBNC.US,D,20150514,000000,13.9061,13.9821,13.7648,13.8626,19835.046119158,0
+FBNC.US,D,20150515,000000,13.8716,13.8716,13.5228,13.6403,18736.866548853,0
+FBNC.US,D,20150518,000000,13.6492,13.8972,13.6492,13.7648,31091.133678027,0
+FBNC.US,D,20150519,000000,13.7312,13.9654,13.7312,13.9061,14971.679450661,0
+FBNC.US,D,20150520,000000,13.7648,14.0009,13.7391,13.8626,24734.850082155,0
+FBNC.US,D,20150521,000000,13.9061,14.0819,13.9061,13.9565,21317.841575839,0
+FBNC.US,D,20150522,000000,13.9397,14.0098,13.833,13.8428,55742.987700492,0
+FBNC.US,D,20150526,000000,13.833,13.9061,13.7816,13.8626,107227.87267999,0
+FBNC.US,D,20150527,000000,13.8716,14.1086,13.8626,14.0909,25079.992232823,0
+FBNC.US,D,20150528,000000,14.0523,14.1501,13.8626,13.9911,14975.728038938,0
+FBNC.US,D,20150529,000000,13.9219,13.9219,13.833,13.833,53003.105583608,0
+FBNC.US,D,20150601,000000,13.9821,14.0167,13.8142,13.8142,46123.541952853,0
+FBNC.US,D,20150602,000000,13.7816,13.9752,13.7816,13.8814,22169.05726121,0
+FBNC.US,D,20150603,000000,13.8142,14.2816,13.7974,14.0098,46964.636167529,0
+FBNC.US,D,20150604,000000,13.9397,14.0325,13.8142,13.8241,72954.548615749,0
+FBNC.US,D,20150605,000000,13.8902,14.0523,13.7717,13.9318,38640.738668731,0
+FBNC.US,D,20150608,000000,13.9565,14.0167,13.8626,13.8716,46964.636167529,0
+FBNC.US,D,20150609,000000,13.9061,14.0987,13.9061,13.9821,36879.602767963,0
+FBNC.US,D,20150610,000000,14.0009,14.3961,14.0009,14.2015,57920.116046785,0
+FBNC.US,D,20150611,000000,14.1748,14.3013,13.3143,14.2538,28182.223000554,0
+FBNC.US,D,20150612,000000,14.2282,14.3013,14.0987,14.1402,22912.985357223,0
+FBNC.US,D,20150615,000000,14.0098,14.6066,13.9486,14.5255,46849.251401617,0
+FBNC.US,D,20150616,000000,14.4722,14.4722,14.238,14.3695,32941.338520903,0
+FBNC.US,D,20150617,000000,14.3695,14.4228,14.1669,14.3013,22113.389172392,0
+FBNC.US,D,20150618,000000,14.3457,14.4999,14.3013,14.4821,34313.809947018,0
+FBNC.US,D,20150619,000000,14.4149,14.7064,14.2282,14.5542,82304.763242926,0
+FBNC.US,D,20150622,000000,14.5888,14.7805,14.5443,14.6688,35109.357543571,0
+FBNC.US,D,20150623,000000,14.6154,14.9138,14.6066,14.8427,25763.191504672,0
+FBNC.US,D,20150624,000000,14.7903,14.8239,14.3606,14.7449,36020.289906037,0
+FBNC.US,D,20150625,000000,14.7903,14.8684,14.7064,14.8071,17441.318300013,0
+FBNC.US,D,20150626,000000,14.8881,15.0274,14.7202,15.0028,202514.43423513,0
+FBNC.US,D,20150629,000000,14.9237,15.0196,14.4801,14.5078,56722.746063678,0
+FBNC.US,D,20150630,000000,14.5078,14.7281,14.4801,14.7054,68540.575246067,0
+FBNC.US,D,20150701,000000,14.7054,14.984,14.572,14.9593,32335.062426328,0
+FBNC.US,D,20150702,000000,14.9405,14.9405,14.6224,14.6678,10891.714613883,0
+FBNC.US,D,20150706,000000,14.5809,14.7143,14.4535,14.6392,35283.446839509,0
+FBNC.US,D,20150707,000000,14.6224,14.7281,14.4209,14.6965,42998.031802526,0
+FBNC.US,D,20150708,000000,14.5532,14.6876,14.3754,14.5878,23260.15180203,0
+FBNC.US,D,20150709,000000,14.737,14.8595,14.4535,14.7518,25639.709562205,0
+FBNC.US,D,20150710,000000,14.9148,15.063,14.7903,15.0196,13046.575724649,0
+FBNC.US,D,20150713,000000,15.0196,15.1361,14.984,15.0274,23144.767036118,0
+FBNC.US,D,20150714,000000,14.8881,14.9672,14.5878,14.8783,25773.312975366,0
+FBNC.US,D,20150715,000000,14.8239,15.3031,14.659,15.0028,54725.779895739,0
+FBNC.US,D,20150716,000000,15.0542,15.3624,15.0542,15.2646,22918.046092571,0
+FBNC.US,D,20150717,000000,15.1589,15.3258,14.9593,14.9938,16566.823232045,0
+FBNC.US,D,20150720,000000,15.1085,15.1431,14.7903,14.977,15428.157778963,0
+FBNC.US,D,20150721,000000,14.8427,15.4088,14.8071,14.8427,17810.751980346,0
+FBNC.US,D,20150722,000000,14.7449,15.15,14.7449,14.9069,15314.797307189,0
+FBNC.US,D,20150723,000000,15.0196,15.0729,14.3428,14.8339,28817.851360141,0
+FBNC.US,D,20150724,000000,14.8881,15.0354,14.6777,14.6876,34037.49379707,0
+FBNC.US,D,20150727,000000,14.5433,14.9306,14.5157,14.7518,45154.917207431,0
+FBNC.US,D,20150728,000000,14.7054,14.7054,14.1145,14.572,36532.436323157,0
+FBNC.US,D,20150729,000000,14.6056,14.7054,14.1728,14.6777,58995.016234495,0
+FBNC.US,D,20150730,000000,14.5878,15.1687,14.5878,14.8506,79756.176922161,0
+FBNC.US,D,20150731,000000,14.8595,15.0452,14.8239,15.0452,33244.982641725,0
+FBNC.US,D,20150803,000000,15.0028,15.2063,14.8684,15.0986,124451.57936008,0
+FBNC.US,D,20150804,000000,15.0808,15.2151,14.8881,14.9504,30405.910112039,0
+FBNC.US,D,20150805,000000,14.9672,15.0729,14.7706,15.0354,105624.63172205,0
+FBNC.US,D,20150806,000000,15.0196,15.1431,14.8161,14.9504,22420.069734422,0
+FBNC.US,D,20150807,000000,14.8427,15.0729,14.7449,14.984,24956.510290355,0
+FBNC.US,D,20150810,000000,15.0274,15.3624,15.0028,15.0116,51169.095093844,0
+FBNC.US,D,20150811,000000,14.977,15.1875,14.9237,15.0274,23376.548715012,0
+FBNC.US,D,20150812,000000,14.977,15.0116,14.7449,14.984,35053.689454754,0
+FBNC.US,D,20150813,000000,14.984,15.1085,14.9405,14.984,47647.835439379,0
+FBNC.US,D,20150814,000000,14.984,15.1974,14.977,15.1431,26094.163596368,0
+FBNC.US,D,20150817,000000,15.0452,15.39,15.0452,15.1361,30744.979380291,0
+FBNC.US,D,20150818,000000,15.1589,15.2151,15.0196,15.1085,15999.008726108,0
+FBNC.US,D,20150819,000000,15.0729,15.2597,15.0274,15.0729,34489.923537095,0
+FBNC.US,D,20150820,000000,14.9504,15.0116,14.7706,14.7706,39026.366702174,0
+FBNC.US,D,20150821,000000,14.6322,15.0116,14.6322,14.8161,59787.52738984,0
+FBNC.US,D,20150824,000000,14.8684,14.9672,14.2252,14.6322,77616.498017435,0
+FBNC.US,D,20150825,000000,14.9672,14.9672,14.3586,14.4535,44472.730082651,0
+FBNC.US,D,20150826,000000,14.7903,14.8881,14.572,14.8684,18718.647901603,0
+FBNC.US,D,20150827,000000,14.9148,15.1787,14.7054,15.0116,44360.381757946,0
+FBNC.US,D,20150828,000000,14.9069,15.1875,14.8427,14.9405,25070.882909198,0
+FBNC.US,D,20150831,000000,14.8427,15.0542,14.7518,15.0028,28134.652088292,0
+FBNC.US,D,20150901,000000,14.7706,14.8783,14.5335,14.6322,42998.031802526,0
+FBNC.US,D,20150902,000000,14.7983,14.9148,14.6322,14.8427,16566.823232045,0
+FBNC.US,D,20150903,000000,14.7143,14.9306,14.7143,14.8971,94847.289727011,0
+FBNC.US,D,20150904,000000,14.6876,14.8595,14.6876,14.8239,34489.923537095,0
+FBNC.US,D,20150908,000000,15.0116,15.1361,14.9148,14.984,27000.035223487,0
+FBNC.US,D,20150909,000000,15.0808,15.3258,14.9405,14.984,43678.194633167,0
+FBNC.US,D,20150910,000000,14.984,15.2063,14.8427,15.2063,28042.546704976,0
+FBNC.US,D,20150911,000000,15.0986,15.2429,15.0274,15.1263,11231.796029203,0
+FBNC.US,D,20150914,000000,15.1263,15.2646,15.0354,15.0986,14862.367567164,0
+FBNC.US,D,20150915,000000,15.0729,15.3258,15.0729,15.2241,25527.3612375,0
+FBNC.US,D,20150916,000000,15.2241,15.3624,15.1263,15.2646,25752.057886909,0
+FBNC.US,D,20150917,000000,15.2429,15.7428,15.1431,15.2151,51691.362981657,0
+FBNC.US,D,20150918,000000,14.977,15.0274,14.7054,14.8239,48553.707066497,0
+FBNC.US,D,20150921,000000,14.977,15.1687,14.9593,15.0028,20874.521159439,0
+FBNC.US,D,20150922,000000,14.8881,15.0028,14.8339,14.8881,33695.38808761,0
+FBNC.US,D,20150923,000000,14.8684,15.15,14.7983,15.0729,32674.13169458,0
+FBNC.US,D,20150924,000000,14.7281,15.1875,14.7281,15.1263,31097.206560444,0
+FBNC.US,D,20150925,000000,15.2063,15.2063,14.9306,14.984,57857.362928482,0
+FBNC.US,D,20150928,000000,14.9938,15.1509,14.6302,14.9938,16369.454553511,0
+FBNC.US,D,20150929,000000,14.984,15.1441,14.8674,15.0028,31165.020414094,0
+FBNC.US,D,20150930,000000,15.1441,15.1441,14.8674,15.0542,37150.858182564,0
+FBNC.US,D,20151001,000000,14.9938,15.0028,14.6302,14.9405,48331.034711228,0
+FBNC.US,D,20151002,000000,14.8329,14.8871,14.1778,14.8229,60185.301188117,0
+FBNC.US,D,20151005,000000,14.8773,15.2349,14.8773,15.0818,47119.494669149,0
+FBNC.US,D,20151006,000000,15.0196,15.1371,14.9405,14.984,49118.485131227,0
+FBNC.US,D,20151007,000000,15.1796,15.1796,15.0542,15.1599,20833.023129593,0
+FBNC.US,D,20151008,000000,15.1085,15.2745,15.063,15.2597,35682.232784855,0
+FBNC.US,D,20151009,000000,15.3011,15.3011,14.6125,15.2597,14790.505125237,0
+FBNC.US,D,20151012,000000,15.2349,15.5155,15.0274,15.4108,24341.124872156,0
+FBNC.US,D,20151013,000000,15.4108,15.6993,15.402,15.6281,205285.69291116,0
+FBNC.US,D,20151014,000000,15.5777,15.6904,15.5155,15.5867,42795.602388645,0
+FBNC.US,D,20151015,000000,15.5343,15.8801,15.473,15.8712,31165.020414094,0
+FBNC.US,D,20151016,000000,15.9147,16.2082,15.9058,16.1706,44488.924435762,0
+FBNC.US,D,20151019,000000,16.0391,16.4453,16.0391,16.1439,35818.872639226,0
+FBNC.US,D,20151020,000000,16.1439,16.2852,16.1439,16.2259,19198.405612501,0
+FBNC.US,D,20151021,000000,16.2082,16.3662,15.8366,15.8712,20668.04315728,0
+FBNC.US,D,20151022,000000,15.9739,16.4077,15.9739,16.3395,27440.319198678,0
+FBNC.US,D,20151023,000000,16.3297,16.7999,16.1894,16.7999,40538.514423868,0
+FBNC.US,D,20151026,000000,16.8276,16.8276,16.543,16.7713,30149.836903479,0
+FBNC.US,D,20151027,000000,16.7525,16.9392,16.136,16.2526,25066.834320921,0
+FBNC.US,D,20151028,000000,16.3662,17.0568,16.3109,16.9392,82317.921154828,0
+FBNC.US,D,20151029,000000,16.8533,17.0311,16.055,16.6853,49460.590840686,0
+FBNC.US,D,20151030,000000,16.5866,16.5866,16.3839,16.4077,35004.094248353,0
+FBNC.US,D,20151102,000000,16.3979,16.7278,16.3979,16.713,25931.207918194,0
+FBNC.US,D,20151103,000000,16.6685,16.6685,16.4996,16.5342,33987.898590669,0
+FBNC.US,D,20151104,000000,16.553,16.7614,16.1992,16.2526,47222.733670228,0
+FBNC.US,D,20151105,000000,16.302,16.7811,16.302,16.7041,26308.738775082,0
+FBNC.US,D,20151106,000000,16.713,17.535,16.6685,17.4905,97673.204344793,0
+FBNC.US,D,20151109,000000,17.4649,17.4649,16.9856,17.0212,24517.238462233,0
+FBNC.US,D,20151110,000000,16.9244,17.4717,16.9175,17.3582,33312.796495375,0
+FBNC.US,D,20151111,000000,17.4105,17.4471,17.0311,17.0311,20212.576976047,0
+FBNC.US,D,20151112,000000,17.0034,17.0212,16.7525,16.8898,20779.379334915,0
+FBNC.US,D,20151113,000000,16.7189,16.9482,16.5618,16.7278,20098.204357204,0
+FBNC.US,D,20151116,000000,16.6952,16.7614,16.465,16.7455,38844.180229681,0
+FBNC.US,D,20151117,000000,16.6409,16.9856,16.5618,16.7525,12762.162398146,0
+FBNC.US,D,20151118,000000,16.88,17.04,16.7367,16.9768,18181.197807748,0
+FBNC.US,D,20151119,000000,16.9076,17.0311,16.8632,17.0212,9371.4697156345,0
+FBNC.US,D,20151120,000000,17.1349,17.3236,16.6952,17.1447,26422.099246855,0
+FBNC.US,D,20151123,000000,17.0647,17.1882,16.9768,17.0845,28342.14223752,0
+FBNC.US,D,20151124,000000,16.7614,17.207,16.6132,17.1793,19533.426292476,0
+FBNC.US,D,20151125,000000,17.0568,17.2603,16.8701,17.1447,17727.755920654,0
+FBNC.US,D,20151127,000000,17.1091,17.4817,16.8701,17.4204,9823.8994556592,0
+FBNC.US,D,20151130,000000,17.4905,17.5173,17.1882,17.2603,131095.31272366,0
+FBNC.US,D,20151201,000000,17.2682,17.5963,17.2337,17.5795,16352.248053331,0
+FBNC.US,D,20151202,000000,17.5696,17.6407,17.2781,17.3048,11675.116445603,0
+FBNC.US,D,20151203,000000,17.3404,17.3404,17.0479,17.1191,101494.0595318,0
+FBNC.US,D,20151204,000000,17.1091,17.5795,16.9324,17.5607,40763.211073276,0
+FBNC.US,D,20151207,000000,17.615,17.615,17.1981,17.2781,36924.137239017,0
+FBNC.US,D,20151208,000000,17.2337,17.2337,16.6685,16.7911,20986.869484143,0
+FBNC.US,D,20151209,000000,16.7911,16.8632,15.801,16.5154,18291.521838314,0
+FBNC.US,D,20151210,000000,16.4917,16.6231,16.2941,16.3485,27551.655376313,0
+FBNC.US,D,20151211,000000,16.0027,16.3573,16.0027,16.2615,45279.411296968,0
+FBNC.US,D,20151214,000000,16.2348,16.4996,16.217,16.4453,33007.128080414,0
+FBNC.US,D,20151215,000000,16.4729,16.8632,16.3297,16.7614,30487.894024662,0
+FBNC.US,D,20151216,000000,16.8177,17.1349,16.6132,17.0034,28454.490562224,0
+FBNC.US,D,20151217,000000,17.0647,17.0845,16.3109,16.3662,29023.31721523,0
+FBNC.US,D,20151218,000000,16.2615,16.3919,16.1538,16.2437,166781.59409679,0
+FBNC.US,D,20151221,000000,16.2348,16.5252,16.2348,16.5075,30487.894024662,0
+FBNC.US,D,20151222,000000,16.5618,16.6409,16.2773,16.6053,23576.953834754,0
+FBNC.US,D,20151223,000000,16.7041,16.713,16.5075,16.713,12310.744805191,0
+FBNC.US,D,20151224,000000,16.5708,16.9392,16.5708,16.7455,10949.406996839,0
+FBNC.US,D,20151228,000000,16.6488,16.8898,16.6092,16.8434,31095.182266306,0
+FBNC.US,D,20151229,000000,16.9076,17.2089,16.9076,17.1991,33643.768587071,0
+FBNC.US,D,20151230,000000,17.1101,17.2801,16.9678,17.041,17688.282184948,0
+FBNC.US,D,20151231,000000,17.0657,17.3256,16.632,16.6675,37698.429747114,0
+FBNC.US,D,20160104,000000,16.542,17.1635,15.8574,15.9532,47313.826906475,0
+FBNC.US,D,20160105,000000,16.0085,16.3277,16.0085,16.2496,37704.50262953,0
+FBNC.US,D,20160106,000000,16.0955,16.4581,16.0085,16.4057,28624.531269884,0
+FBNC.US,D,20160107,000000,16.3643,16.5332,16.2318,16.4057,74565.886750244,0
+FBNC.US,D,20160108,000000,16.4808,16.7269,16.3277,16.3277,62087.125531532,0
+FBNC.US,D,20160111,000000,16.3909,16.4245,16.2753,16.3643,42471.715326435,0
+FBNC.US,D,20160112,000000,16.4433,16.463,16.3178,16.4245,52698.449315717,0
+FBNC.US,D,20160113,000000,16.4531,16.4531,16.2753,16.3643,67562.841177021,0
+FBNC.US,D,20160114,000000,16.4531,16.7189,16.3821,16.4057,45812.812802545,0
+FBNC.US,D,20160115,000000,15.9799,16.2407,15.9799,16.223,88933.314400469,0
+FBNC.US,D,20160119,000000,16.3741,16.4433,16.2832,16.3553,63641.78343014,0
+FBNC.US,D,20160120,000000,16.1597,16.7713,16.052,16.5856,56272.340617791,0
+FBNC.US,D,20160121,000000,16.5756,16.7999,16.3465,16.3909,87718.737917181,0
+FBNC.US,D,20160122,000000,16.4808,16.5856,16.3741,16.4433,38297.620812202,0
+FBNC.US,D,20160125,000000,16.4245,16.4245,16.2318,16.3178,95185.346848193,0
+FBNC.US,D,20160126,000000,16.4433,16.6754,16.3909,16.4976,55785.497877407,0
+FBNC.US,D,20160127,000000,16.4057,16.6754,16.3959,16.4057,38763.208464129,0
+FBNC.US,D,20160128,000000,16.5233,16.8898,16.5233,16.6843,38913.006230401,0
+FBNC.US,D,20160129,000000,16.5954,16.8276,16.5856,16.6754,67857.375974218,0
+FBNC.US,D,20160201,000000,16.5856,16.6478,16.1864,16.4433,53107.356731757,0
+FBNC.US,D,20160202,000000,16.2753,16.3277,16.1508,16.2407,83107.395868965,0
+FBNC.US,D,20160203,000000,16.3079,16.4245,16.138,16.3741,50311.806526056,0
+FBNC.US,D,20160204,000000,16.4334,16.7614,16.2911,16.3909,43467.66804273,0
+FBNC.US,D,20160205,000000,16.3277,16.6043,16.2753,16.2753,70160.010557117,0
+FBNC.US,D,20160208,000000,16.1686,16.6221,16.0955,16.552,48433.261565239,0
+FBNC.US,D,20160209,000000,16.4245,16.712,16.3741,16.5065,25621.490914955,0
+FBNC.US,D,20160210,000000,16.5954,16.8701,16.3643,16.3741,33536.480997714,0
+FBNC.US,D,20160211,000000,16.2062,16.3553,16.1774,16.2062,42808.760300546,0
+FBNC.US,D,20160212,000000,16.3821,16.5756,16.2318,16.4729,40474.749158496,0
+FBNC.US,D,20160216,000000,16.632,16.8098,16.5134,16.632,32774.334254451,0
+FBNC.US,D,20160217,000000,16.6942,16.7614,16.4976,16.632,63234.900308239,0
+FBNC.US,D,20160218,000000,16.6942,16.7713,16.542,16.6754,31767.247920392,0
+FBNC.US,D,20160219,000000,16.6399,16.8988,16.5954,16.6675,44057.749784194,0
+FBNC.US,D,20160222,000000,16.7811,16.8434,16.552,16.6043,29012.183597467,0
+FBNC.US,D,20160223,000000,16.5856,16.6577,16.2961,16.5233,35140.734102723,0
+FBNC.US,D,20160224,000000,16.3959,16.4897,16.2753,16.4156,46567.874516323,0
+FBNC.US,D,20160225,000000,16.5954,16.6675,16.5065,16.5756,13891.718527604,0
+FBNC.US,D,20160226,000000,16.632,16.7505,16.4156,16.5134,15874.514636571,0
+FBNC.US,D,20160229,000000,16.4976,16.5954,16.4057,16.4433,47934.273060021,0
+FBNC.US,D,20160301,000000,16.5134,16.8898,16.5134,16.8898,21943.348464732,0
+FBNC.US,D,20160302,000000,16.8276,16.8988,16.7455,16.8898,17887.675157621,0
+FBNC.US,D,20160303,000000,16.6754,17.2613,16.6221,17.1724,40063.817448316,0
+FBNC.US,D,20160304,000000,17.1724,17.1724,16.9244,17.0143,12492.931277684,0
+FBNC.US,D,20160307,000000,17.0044,17.1033,16.9126,16.9482,13989.896793337,0
+FBNC.US,D,20160308,000000,16.9076,16.9866,16.4057,16.712,12126.534038559,0
+FBNC.US,D,20160309,000000,16.8177,16.8177,16.4976,16.6043,26244.97350971,0
+FBNC.US,D,20160310,000000,16.6122,16.7614,16.5332,16.6478,27458.537845928,0
+FBNC.US,D,20160311,000000,16.7269,16.7614,16.6754,16.7614,18722.69648988,0
+FBNC.US,D,20160314,000000,16.7999,16.8701,16.5856,16.5856,20045.572709595,0
+FBNC.US,D,20160315,000000,16.542,16.7031,16.542,16.5708,24025.334986501,0
+FBNC.US,D,20160316,000000,16.542,16.6577,16.5332,16.5608,31402.874975405,0
+FBNC.US,D,20160317,000000,16.552,16.8533,16.552,16.7999,22028.368818562,0
+FBNC.US,D,20160318,000000,16.9175,17.1201,16.8098,17.1101,88435.338042321,0
+FBNC.US,D,20160321,000000,17.1201,17.3602,16.8533,16.8898,19702.454853067,0
+FBNC.US,D,20160322,000000,16.7614,17.4234,16.7614,17.2089,66861.423257922,0
+FBNC.US,D,20160323,000000,17.1902,17.3206,16.6942,16.7189,39299.646410914,0
+FBNC.US,D,20160324,000000,16.7525,16.7713,16.5608,16.6754,11198.395175913,0
+FBNC.US,D,20160328,000000,16.8898,16.958,16.7614,16.8177,15824.91943017,0
+FBNC.US,D,20160329,000000,16.7455,16.9788,16.711,16.9492,29605.301780139,0
+FBNC.US,D,20160330,000000,17.0499,17.0617,16.8385,16.9688,19967.63738525,0
+FBNC.US,D,20160331,000000,17.2208,17.2208,16.8276,16.8355,92762.266764034,0
+FBNC.US,D,20160401,000000,16.7189,16.8434,16.7021,16.8177,57651.897073392,0
+FBNC.US,D,20160404,000000,16.7811,16.8098,16.6567,16.6745,94929.273639633,0
+FBNC.US,D,20160405,000000,16.6567,16.7455,16.6468,16.6468,23932.217456116,0
+FBNC.US,D,20160406,000000,16.6833,16.7357,16.6468,16.6932,204423.34360802,0
+FBNC.US,D,20160407,000000,16.6745,16.6745,16.2891,16.4225,537925.80297745,0
+FBNC.US,D,20160408,000000,16.4966,16.6665,16.4877,16.6567,419378.07747322,0
+FBNC.US,D,20160411,000000,16.6745,16.9876,16.4788,16.9254,481075.52638304,0
+FBNC.US,D,20160412,000000,16.8988,17.3888,16.8701,17.29,36305.71537961,0
+FBNC.US,D,20160413,000000,17.3444,17.4164,17.2366,17.3276,54249.058626047,0
+FBNC.US,D,20160414,000000,17.2988,17.5765,17.2811,17.4362,38704.503934103,0
+FBNC.US,D,20160415,000000,17.3532,17.6466,17.3532,17.6466,57605.3383082,0
+FBNC.US,D,20160418,000000,17.5043,17.6842,17.5043,17.5864,36921.100797809,0
+FBNC.US,D,20160419,000000,17.6042,17.8798,17.6042,17.8265,28776.353330295,0
+FBNC.US,D,20160420,000000,17.7929,18.3373,17.7929,18.1228,46068.886011105,0
+FBNC.US,D,20160421,000000,18.0942,18.1664,17.8976,17.9974,16495.972937186,0
+FBNC.US,D,20160422,000000,17.9519,18.2997,17.9519,18.2286,36320.897585651,0
+FBNC.US,D,20160425,000000,18.192,18.192,17.7276,17.9163,34661.988538894,0
+FBNC.US,D,20160426,000000,17.9885,18.5329,17.702,18.3551,43694.388986277,0
+FBNC.US,D,20160427,000000,18.4786,18.4786,17.9697,18.3787,42244.994382887,0
+FBNC.US,D,20160428,000000,18.4974,18.7908,18.1396,18.1831,49610.388606958,0
+FBNC.US,D,20160429,000000,18.2286,18.3787,18.192,18.2197,49038.525512743,0
+FBNC.US,D,20160502,000000,18.2197,18.524,18.0844,18.3086,34740.936010307,0
+FBNC.US,D,20160503,000000,18.1742,19.595,17.7929,18.0241,20269.257211934,0
+FBNC.US,D,20160504,000000,17.8611,18.113,17.783,17.9163,19660.95682322,0
+FBNC.US,D,20160505,000000,17.9974,18.0844,17.783,17.9243,28900.847419832,0
+FBNC.US,D,20160506,000000,17.9341,18.032,17.7366,17.9341,19486.867527283,0
+FBNC.US,D,20160509,000000,17.8887,18.2108,17.8521,17.9519,19337.06976101,0
+FBNC.US,D,20160510,000000,18.0241,18.2553,17.9341,18.0162,21789.502110182,0
+FBNC.US,D,20160511,000000,17.6654,17.8611,17.4688,17.7366,51015.248739294,0
+FBNC.US,D,20160512,000000,17.7731,17.7731,17.4066,17.4066,43541.554778797,0
+FBNC.US,D,20160513,000000,17.1823,17.3888,17.042,17.0578,30536.477083993,0
+FBNC.US,D,20160516,000000,17.1211,17.5043,17.0311,17.3799,37152.882476703,0
+FBNC.US,D,20160517,000000,17.2544,17.3631,16.6211,16.7614,31125.546678388,0
+FBNC.US,D,20160518,000000,16.7455,17.2455,16.7455,17.2455,21624.522137869,0
+FBNC.US,D,20160519,000000,17.0578,17.1734,16.8177,17.0232,34144.781386428,0
+FBNC.US,D,20160520,000000,17.1211,17.3532,17.1211,17.29,16744.96111626,0
+FBNC.US,D,20160523,000000,17.2722,17.3444,17.0766,17.2208,13550.624965213,0
+FBNC.US,D,20160524,000000,17.371,17.8611,17.371,17.783,25205.498469429,0
+FBNC.US,D,20160525,000000,17.7929,17.8433,17.6782,17.7632,15549.615427292,0
+FBNC.US,D,20160526,000000,17.5043,17.7366,17.5043,17.6042,7453.4510191092,0
+FBNC.US,D,20160527,000000,17.5221,17.7632,17.3986,17.5577,16006.093755594,0
+FBNC.US,D,20160531,000000,17.6565,17.7276,17.4066,17.6131,28165.016500374,0
+FBNC.US,D,20160601,000000,17.5489,17.5676,17.3888,17.4688,33417.047643524,0
+FBNC.US,D,20160602,000000,17.4263,17.4965,17.3394,17.4431,23216.629478045,0
+FBNC.US,D,20160603,000000,17.3444,17.3631,17.0904,17.3444,13292.527462515,0
+FBNC.US,D,20160606,000000,17.3276,17.5489,17.2455,17.4164,48143.787503388,0
+FBNC.US,D,20160607,000000,17.4481,17.5409,17.3444,17.3799,16844.151529063,0
+FBNC.US,D,20160608,000000,17.371,17.4688,17.3444,17.4164,31891.742009929,0
+FBNC.US,D,20160609,000000,17.1734,17.3354,17.1734,17.3088,19412.980791216,0
+FBNC.US,D,20160610,000000,17.0667,17.2287,16.9076,17.1823,13867.426997938,0
+FBNC.US,D,20160613,000000,17.1734,17.5409,17.1734,17.3176,27083.031283178,0
+FBNC.US,D,20160614,000000,17.2287,17.3176,16.9688,17.1734,23451.447598148,0
+FBNC.US,D,20160615,000000,17.1645,17.3354,16.959,16.9876,30322.914052349,0
+FBNC.US,D,20160616,000000,16.88,17.3276,16.8227,17.2011,51245.006124049,0
+FBNC.US,D,20160617,000000,17.1645,17.1645,16.6033,16.959,127165.14565316,0
+FBNC.US,D,20160620,000000,17.0667,17.1379,16.9324,16.959,23291.528361182,0
+FBNC.US,D,20160621,000000,16.9324,17.1299,16.8898,16.9492,19069.862934687,0
+FBNC.US,D,20160622,000000,16.9076,16.9402,16.139,16.139,108875.64810898,0
+FBNC.US,D,20160623,000000,16.212,16.4037,16.1656,16.4037,105788.5995473,0
+FBNC.US,D,20160624,000000,16.0046,16.2565,15.811,16.0659,180949.62877435,0
+FBNC.US,D,20160627,000000,15.9078,15.9859,15.316,15.8436,104580.09594643,0
+FBNC.US,D,20160628,000000,15.9681,15.9869,15.6015,15.6637,67245.026997227,0
+FBNC.US,D,20160629,000000,15.7734,15.8268,15.5116,15.5659,123836.19394188,0
+FBNC.US,D,20160630,000000,15.5659,15.8623,15.4404,15.7734,75655.969143994,0
+FBNC.US,D,20160701,000000,15.7171,16.0619,15.6252,15.9769,49014.233983078,0
+FBNC.US,D,20160705,000000,16.0491,16.0846,15.7822,15.9869,38958.552848524,0
+FBNC.US,D,20160706,000000,16.0757,16.0757,15.8268,15.9325,27587.080523743,0
+FBNC.US,D,20160707,000000,15.9226,15.9967,15.7694,15.9581,21586.060549232,0
+FBNC.US,D,20160708,000000,16.1123,16.3653,15.7922,16.2398,60648.864545905,0
+FBNC.US,D,20160711,000000,16.2486,16.4166,16.2398,16.2822,40526.368659035,0
+FBNC.US,D,20160712,000000,16.4166,16.5352,16.3563,16.4818,109090.2232877,0
+FBNC.US,D,20160713,000000,16.4907,16.5252,16.383,16.4729,26262.18000989,0
+FBNC.US,D,20160714,000000,16.633,16.633,16.4541,16.4986,20051.645592011,0
+FBNC.US,D,20160715,000000,16.5984,16.6685,16.4166,16.6507,43065.845656176,0
+FBNC.US,D,20160718,000000,16.7219,16.7575,16.5638,16.7407,45267.265532135,0
+FBNC.US,D,20160719,000000,16.7307,16.7663,16.6428,16.7407,51679.217216825,0
+FBNC.US,D,20160720,000000,16.7485,16.8227,16.6685,16.7485,38620.495727343,0
+FBNC.US,D,20160721,000000,16.6972,16.7763,15.6983,16.6873,35525.349989098,0
+FBNC.US,D,20160722,000000,16.6873,16.8227,16.5252,16.7663,27655.906524462,0
+FBNC.US,D,20160725,000000,16.8128,16.8227,16.6152,16.8128,31268.259415174,0
+FBNC.US,D,20160726,000000,16.7663,16.8227,16.3909,16.8049,50766.26056022,0
+FBNC.US,D,20160727,000000,16.8227,16.8385,16.7219,16.8049,41877.584996692,0
+FBNC.US,D,20160728,000000,16.7575,16.8385,16.7307,16.7959,40011.185800707,0
+FBNC.US,D,20160729,000000,16.7307,16.8385,16.6428,16.7959,38986.892966468,0
+FBNC.US,D,20160801,000000,16.7307,16.8938,16.5717,16.5885,20229.783476227,0
+FBNC.US,D,20160802,000000,16.633,16.6507,16.5075,16.6072,15257.104924233,0
+FBNC.US,D,20160803,000000,16.5885,16.7663,16.4443,16.554,15515.202426932,0
+FBNC.US,D,20160804,000000,16.5154,16.8128,16.5154,16.5352,7405.8801068471,0
+FBNC.US,D,20160805,000000,16.5984,16.8227,16.3375,16.7149,27761.16981968,0
+FBNC.US,D,20160808,000000,16.6784,16.7149,16.5786,16.6507,12101.230361824,0
+FBNC.US,D,20160809,000000,16.6428,16.8227,16.6428,16.7407,52919.097376848,0
+FBNC.US,D,20160810,000000,16.7575,16.7575,16.6428,16.7061,6464.5833322991,0
+FBNC.US,D,20160811,000000,16.7149,16.7763,16.633,16.6873,16411.964730425,0
+FBNC.US,D,20160812,000000,16.7485,16.7959,16.554,16.7861,25515.215472668,0
+FBNC.US,D,20160815,000000,16.7149,16.8049,16.6606,16.7663,39697.420209191,0
+FBNC.US,D,20160816,000000,16.7307,16.8227,16.5736,16.7959,63858.382902993,0
+FBNC.US,D,20160817,000000,16.8227,16.8671,16.6507,16.7485,27914.004027161,0
+FBNC.US,D,20160818,000000,16.7407,16.9748,16.6606,16.965,38787.499993795,0
+FBNC.US,D,20160819,000000,16.9294,17.0202,16.9294,16.9748,25899.831359042,0
+FBNC.US,D,20160822,000000,16.8938,17.1803,16.8632,17.0015,18815.814020266,0
+FBNC.US,D,20160823,000000,17.1447,17.8611,17.1447,17.6456,107214.71476809,0
+FBNC.US,D,20160824,000000,17.6832,17.9431,17.6456,17.9075,45857.347273599,0
+FBNC.US,D,20160825,000000,17.8265,18.0498,17.8265,18.033,67327.010909849,0
+FBNC.US,D,20160826,000000,18.0073,18.0498,17.9085,17.9984,30350.242023223,0
+FBNC.US,D,20160829,000000,17.9253,18.0498,17.9253,18.0171,43519.28754327,0
+FBNC.US,D,20160830,000000,17.9796,18.1416,17.9796,18.0241,31823.928156279,0
+FBNC.US,D,20160831,000000,18.104,18.104,17.9628,17.9895,51742.982482198,0
+FBNC.US,D,20160901,000000,17.9431,17.9431,17.6556,17.8611,17320.872798753,0
+FBNC.US,D,20160902,000000,17.8887,18.0408,17.7731,17.9984,12085.036008713,0
+FBNC.US,D,20160906,000000,18.0498,18.0952,17.7632,18.0408,48270.305887064,0
+FBNC.US,D,20160907,000000,17.9796,18.0586,17.866,18.032,38296.608665132,0
+FBNC.US,D,20160908,000000,17.9895,18.0586,17.8028,18.0498,29331.00992433,0
+FBNC.US,D,20160909,000000,17.9075,18.0408,17.6556,17.6832,49921.117757266,0
+FBNC.US,D,20160912,000000,17.6456,17.7366,17.4589,17.7366,40590.133924408,0
+FBNC.US,D,20160913,000000,17.6121,17.6743,17.4145,17.4589,41341.147049908,0
+FBNC.US,D,20160914,000000,17.4243,17.6121,17.2347,17.45,29858.338547491,0
+FBNC.US,D,20160915,000000,17.4411,17.5755,17.3246,17.5399,30264.209522323,0
+FBNC.US,D,20160916,000000,17.6456,17.6556,17.2692,17.3512,114865.53446573,0
+FBNC.US,D,20160919,000000,17.45,17.7721,17.37,17.5755,35082.029572697,0
+FBNC.US,D,20160920,000000,17.5943,17.7454,17.5943,17.6832,14579.9785348,0
+FBNC.US,D,20160921,000000,17.7276,17.8195,17.5211,17.7731,27069.873371275,0
+FBNC.US,D,20160922,000000,17.7632,17.9796,17.7079,17.8433,18779.376725767,0
+FBNC.US,D,20160923,000000,17.8887,18.2405,17.8887,18.1673,53948.450946434,0
+FBNC.US,D,20160926,000000,18.1416,18.1594,17.6387,17.6456,26947.403575878,0
+FBNC.US,D,20160927,000000,17.6921,17.8433,17.5024,17.8028,24601.246668994,0
+FBNC.US,D,20160928,000000,17.783,17.9539,17.701,17.8709,30036.476431707,0
+FBNC.US,D,20160929,000000,17.8521,17.8611,17.4036,17.4935,45052.690353421,0
+FBNC.US,D,20160930,000000,17.6298,17.8887,17.5844,17.8265,35389.722281798,0
+FBNC.US,D,20161003,000000,17.7079,17.7079,17.5657,17.6111,21207.517545274,0
+FBNC.US,D,20161004,000000,17.6111,17.783,17.6111,17.701,26563.799836572,0
+FBNC.US,D,20161005,000000,17.8611,18.1515,17.8611,18.0508,32890.731167433,0
+FBNC.US,D,20161006,000000,18.0962,18.3225,18.0181,18.1782,28775.341183226,0
+FBNC.US,D,20161007,000000,18.1436,18.2236,17.9263,18.1871,23503.067098687,0
+FBNC.US,D,20161010,000000,18.3225,18.3323,18.1436,18.2779,22202.4581145,0
+FBNC.US,D,20161011,000000,18.3323,18.3323,18.033,18.0676,17608.322566464,0
+FBNC.US,D,20161012,000000,18.1338,18.2869,18.1338,18.1782,162775.51599608,0
+FBNC.US,D,20161013,000000,18.105,18.105,17.7731,17.8433,19500.025439185,0
+FBNC.US,D,20161014,000000,17.9717,18.1298,17.8709,17.9628,10489.892227328,0
+FBNC.US,D,20161017,000000,18.025,18.105,17.8265,17.8798,8856.2868573066,0
+FBNC.US,D,20161018,000000,17.9361,18.0676,17.783,17.9806,51462.617743971,0
+FBNC.US,D,20161019,000000,18.0863,18.3067,17.9173,18.196,22085.049054449,0
+FBNC.US,D,20161020,000000,18.2691,18.3441,18.1515,18.196,21974.725023884,0
+FBNC.US,D,20161021,000000,18.0418,18.2779,17.9717,18.2049,16690.305174513,0
+FBNC.US,D,20161024,000000,18.3323,18.447,18.1338,18.1871,27662.991553948,0
+FBNC.US,D,20161025,000000,18.2691,18.3323,18.1218,18.2592,34787.4947755,0
+FBNC.US,D,20161026,000000,18.2325,18.4608,18.025,18.0676,23412.986009511,0
+FBNC.US,D,20161027,000000,18.2138,18.2138,17.9441,18.033,30242.954433865,0
+FBNC.US,D,20161028,000000,18.0596,18.2592,17.2811,17.8126,43168.072510186,0
+FBNC.US,D,20161031,000000,17.8433,17.9075,17.7544,17.8126,45968.683451233,0
+FBNC.US,D,20161101,000000,17.7929,17.9895,17.5607,17.7178,34654.903509408,0
+FBNC.US,D,20161102,000000,17.7632,17.8887,17.6298,17.7632,29826.96198834,0
+FBNC.US,D,20161103,000000,17.8126,17.8709,17.6447,17.7731,29770.281752453,0
+FBNC.US,D,20161104,000000,17.8433,17.9905,17.6921,17.7276,42908.962860418,0
+FBNC.US,D,20161107,000000,17.9984,18.447,17.9125,18.36,44222.729756508,0
+FBNC.US,D,20161108,000000,18.3501,18.4558,18.2779,18.3501,29039.511568341,0
+FBNC.US,D,20161109,000000,18.438,19.1069,18.0902,19.0229,70471.751854495,0
+FBNC.US,D,20161110,000000,19.2215,19.8173,19.0229,19.6374,89457.606582421,0
+FBNC.US,D,20161111,000000,19.6374,19.8173,19.1612,19.7303,149782.58406612,0
+FBNC.US,D,20161114,000000,19.3954,19.9171,18.4202,19.8173,266124.84110611,0
+FBNC.US,D,20161115,000000,19.6206,19.8597,19.5752,19.8271,107163.09526755,0
+FBNC.US,D,20161116,000000,19.9635,20.1176,19.9072,20.007,186039.7163864,0
+FBNC.US,D,20161117,000000,19.998,20.664,19.9892,20.3666,236675.40997466,0
+FBNC.US,D,20161118,000000,20.4575,21.078,20.1216,21.0513,1025755.3867546,0
+FBNC.US,D,20161121,000000,21.0237,21.5848,20.9525,21.575,156420.24454729,0
+FBNC.US,D,20161122,000000,21.6451,22.4473,21.4396,22.4286,133244.10095201,0
+FBNC.US,D,20161123,000000,22.3496,22.8879,22.2053,22.5985,129171.22114472,0
+FBNC.US,D,20161125,000000,22.719,22.8879,22.3406,22.799,78496.053820749,0
+FBNC.US,D,20161128,000000,22.7476,22.9512,22.6657,22.6924,102228.8783042,0
+FBNC.US,D,20161129,000000,22.8702,23.0055,22.5985,22.7012,132620.61835726,0
+FBNC.US,D,20161130,000000,22.8336,23.2288,22.4908,22.5195,113672.21307091,0
+FBNC.US,D,20161201,000000,22.6746,22.969,22.6183,22.8534,109765.32538299,0
+FBNC.US,D,20161202,000000,22.9345,22.969,22.4206,22.4384,80707.595167403,0
+FBNC.US,D,20161205,000000,22.6746,23.126,22.6746,22.9345,105502.16192665,0
+FBNC.US,D,20161206,000000,23.0154,23.0154,22.8435,22.9345,143468.81064716,0
+FBNC.US,D,20161207,000000,22.8336,22.9601,22.8336,22.9512,155063.96747427,0
+FBNC.US,D,20161208,000000,22.9601,23.5094,22.9512,23.468,332491.3244471,0
+FBNC.US,D,20161209,000000,23.468,23.871,23.3297,23.8532,529994.61854158,0
+FBNC.US,D,20161212,000000,23.6903,23.8978,23.6823,23.7268,198435.48154542,0
+FBNC.US,D,20161213,000000,23.7545,23.9145,23.6991,23.8266,159740.08693494,0
+FBNC.US,D,20161214,000000,23.7081,24.2682,23.6013,23.951,238189.5819905,0
+FBNC.US,D,20161215,000000,23.9145,24.2604,23.9145,24.1783,178325.13142338,0
+FBNC.US,D,20161216,000000,24.3482,24.7365,24.3018,24.5113,132995.11277294,0
+FBNC.US,D,20161219,000000,24.618,24.9509,24.3334,24.9045,70568.917973158,0
+FBNC.US,D,20161220,000000,25.0072,25.5921,24.8798,25.5921,76764.270184995,0
+FBNC.US,D,20161221,000000,25.6197,25.6653,25.0922,25.1594,79992.007189332,0
+FBNC.US,D,20161222,000000,25.0448,25.1851,24.6258,24.9045,96417.12983166,0
+FBNC.US,D,20161223,000000,24.9697,25.0694,24.6822,24.9884,67246.039144297,0
+FBNC.US,D,20161227,000000,25.0172,25.3392,25.0172,25.2237,126483.97067545,0
+FBNC.US,D,20161228,000000,25.1406,25.1999,24.8966,24.9776,57619.508367171,0
+FBNC.US,D,20161229,000000,24.9776,25.025,24.5182,24.7899,43669.085309542,0
+FBNC.US,D,20161230,000000,24.9233,24.9233,24.3542,24.5182,65749.073628644,0
+FBNC.US,D,20170103,000000,24.7899,24.9667,24.1931,24.3907,154008.29808089,0
+FBNC.US,D,20170104,000000,24.3542,24.9776,24.0835,24.6436,164283.6151295,0
+FBNC.US,D,20170105,000000,24.6338,24.942,24.292,24.6248,108551.76104678,0
+FBNC.US,D,20170106,000000,24.6614,24.7346,24.4836,24.6338,77210.627042603,0
+FBNC.US,D,20170109,000000,24.5004,24.8275,24.2386,24.3729,115830.11062287,0
+FBNC.US,D,20170110,000000,24.3986,24.5705,24.2119,24.2474,67090.168495607,0
+FBNC.US,D,20170111,000000,24.4371,25.8104,24.1289,25.7828,1026544.8614688,0
+FBNC.US,D,20170112,000000,25.6119,25.683,24.8778,25.1031,125850.36661,0
+FBNC.US,D,20170113,000000,25.3027,25.7354,25.0784,25.1218,65717.697069493,0
+FBNC.US,D,20170117,000000,25.0162,25.0162,24.4787,24.8511,89821.979527407,0
+FBNC.US,D,20170118,000000,24.8867,25.0962,23.9106,25.034,141622.65439256,0
+FBNC.US,D,20170119,000000,25.034,25.1406,24.8511,25.0694,88781.492340058,0
+FBNC.US,D,20170120,000000,25.0694,25.4044,25.0694,25.3303,58760.198114392,0
+FBNC.US,D,20170123,000000,25.3491,25.359,25.2483,25.2937,51599.257598342,0
+FBNC.US,D,20170124,000000,25.433,25.9172,25.2483,25.8104,45491.962181543,0
+FBNC.US,D,20170125,000000,25.9715,26.3519,25.9627,26.2531,45137.710707251,0
+FBNC.US,D,20170126,000000,26.2254,27.1018,26.2254,26.7125,78880.669707124,0
+FBNC.US,D,20170127,000000,26.7125,26.9279,26.4971,26.8489,70364.464265138,0
+FBNC.US,D,20170130,000000,26.596,26.596,26.1602,26.3519,125090.24416088,0
+FBNC.US,D,20170131,000000,26.342,26.5317,25.9913,26.4418,66477.819518617,0
+FBNC.US,D,20170201,000000,26.5228,27.3468,26.5228,27.0662,146018.409115,0
+FBNC.US,D,20170202,000000,27.0662,27.0662,26.4418,26.5228,93350.324211359,0
+FBNC.US,D,20170203,000000,26.7857,27.7232,26.7857,27.6452,110777.4724524,0
+FBNC.US,D,20170206,000000,27.4258,27.6689,27.0376,27.1186,54786.508719903,0
+FBNC.US,D,20170207,000000,27.3004,27.3468,27.0662,27.2283,74888.761665385,0
+FBNC.US,D,20170208,000000,27.1097,27.1927,26.7273,27.0465,68748.065395296,0
+FBNC.US,D,20170209,000000,27.0119,27.4535,27.007,27.1453,42103.29379317,0
+FBNC.US,D,20170210,000000,27.337,27.4614,27.084,27.3982,41159.972724484,0
+FBNC.US,D,20170213,000000,27.6363,27.8517,27.337,27.4535,56294.607853319,0
+FBNC.US,D,20170214,000000,27.3735,27.6986,27.3468,27.5899,61988.947265799,0
+FBNC.US,D,20170215,000000,27.5533,27.8981,27.3982,27.8783,77650.911017795,0
+FBNC.US,D,20170216,000000,27.8042,27.9761,27.5533,27.9593,40934.263928006,0
+FBNC.US,D,20170217,000000,28.0048,28.0048,27.7164,27.9593,50644.802911891,0
+FBNC.US,D,20170221,000000,28.2044,28.2854,27.7558,28.1036,61436.314965904,0
+FBNC.US,D,20170222,000000,27.907,28.079,27.6986,27.907,41086.085988417,0
+FBNC.US,D,20170223,000000,28.0512,28.1214,27.6699,27.9159,43143.78098052,0
+FBNC.US,D,20170224,000000,27.6452,28.0602,27.4436,27.8783,58007.160694754,0
+FBNC.US,D,20170227,000000,27.6274,27.9851,27.3982,27.5345,67986.930799102,0
+FBNC.US,D,20170228,000000,27.5079,27.6798,27.003,27.1453,65846.239747307,0
+FBNC.US,D,20170301,000000,27.5435,27.9406,27.4071,27.5899,73427.221297162,0
+FBNC.US,D,20170302,000000,27.4891,27.8517,27.0465,27.084,43198.436922268,0
+FBNC.US,D,20170303,000000,27.1749,27.2727,26.8706,27.2193,79070.953356173,0
+FBNC.US,D,20170306,000000,26.9842,27.417,26.8212,27.2381,87012.259262735,0
+FBNC.US,D,20170307,000000,27.1453,27.2628,26.7857,26.8755,37418.065008888,0
+FBNC.US,D,20170308,000000,27.084,27.327,26.6473,26.7125,111555.81354877,0
+FBNC.US,D,20170309,000000,26.8489,27.0376,26.5614,26.6138,39629.606355541,0
+FBNC.US,D,20170310,000000,26.8578,26.8578,25.8628,26.0001,53118.490349521,0
+FBNC.US,D,20170313,000000,25.9715,26.2353,25.935,26.179,55182.258224041,0
+FBNC.US,D,20170314,000000,25.8718,26.1256,25.774,26.0279,28319.875001993,0
+FBNC.US,D,20170315,000000,26.179,26.427,25.774,25.8816,62274.372739372,0
+FBNC.US,D,20170316,000000,26.0713,26.0713,25.5082,25.9547,77554.757046201,0
+FBNC.US,D,20170317,000000,25.8362,26.6226,25.8362,26.506,160117.61779183,0
+FBNC.US,D,20170320,000000,26.1514,26.5772,26.1346,26.1602,43935.279988796,0
+FBNC.US,D,20170321,000000,26.3697,26.3697,25.0162,25.2937,115699.54365092,0
+FBNC.US,D,20170322,000000,25.3115,25.5378,25.0596,25.3204,161480.97989432,0
+FBNC.US,D,20170323,000000,25.4232,26.0891,25.4232,26.0189,94042.632806832,0
+FBNC.US,D,20170324,000000,26.0279,26.3243,26.0279,26.1602,67889.764680438,0
+FBNC.US,D,20170327,000000,25.9261,26.2166,25.5931,26.0713,83584.117138655,0
+FBNC.US,D,20170328,000000,26.0614,26.4971,25.9814,26.2531,120994.08497099,0
+FBNC.US,D,20170329,000000,26.1424,26.2442,26.0179,26.2254,45289.532767662,0
+FBNC.US,D,20170330,000000,26.3243,26.8676,26.3243,26.7877,46600.263222543,0
+FBNC.US,D,20170331,000000,26.7521,26.7521,26.4329,26.5327,81540.592205524,0
+FBNC.US,D,20170403,000000,26.5416,26.5416,25.9537,26.2442,63799.678372967,0
+FBNC.US,D,20170404,000000,26.1346,26.5327,26.1346,26.4231,84339.178852433,0
+FBNC.US,D,20170405,000000,26.6058,26.9002,25.8806,25.934,96667.130157803,0
+FBNC.US,D,20170406,000000,25.9705,26.261,25.8164,26.1168,52893.793700113,0
+FBNC.US,D,20170407,000000,26.0081,26.0792,25.6811,25.9903,54151.892507385,0
+FBNC.US,D,20170410,000000,25.8806,26.0357,25.438,25.773,41631.633258827,0
+FBNC.US,D,20170411,000000,25.6998,26.342,25.521,26.0703,63109.394071633,0
+FBNC.US,D,20170412,000000,25.9805,25.9991,25.5556,25.7334,44272.324962908,0
+FBNC.US,D,20170413,000000,25.5556,26.0605,25.3185,25.9261,327614.7998667,0
+FBNC.US,D,20170417,000000,25.8806,26.2699,25.6189,26.2442,74404.955366209,0
+FBNC.US,D,20170418,000000,26.0179,26.2442,25.7818,26.0515,99493.044775587,0
+FBNC.US,D,20170419,000000,26.0605,26.2887,25.9004,26.2699,185503.27843961,0
+FBNC.US,D,20170420,000000,26.4151,27.1679,26.3361,27.1483,89891.817675197,0
+FBNC.US,D,20170421,000000,27.1483,27.5118,26.9586,27.4209,95462.67514521,0
+FBNC.US,D,20170424,000000,27.7736,28.3911,27.7736,28.1096,90106.39285391,0
+FBNC.US,D,20170425,000000,28.4178,28.9889,28.2172,28.7547,150235.01380615,0
+FBNC.US,D,20170426,000000,28.7547,29.2339,28.5166,28.5354,132775.47685888,0
+FBNC.US,D,20170427,000000,28.7271,28.7271,27.6926,27.737,79973.788542083,0
+FBNC.US,D,20170428,000000,27.5286,28.0374,27.1483,27.2125,125145.9122497,0
+FBNC.US,D,20170501,000000,27.4831,27.6738,27.1581,27.4012,92376.638730589,0
+FBNC.US,D,20170502,000000,27.2658,27.2658,26.0515,26.3243,516155.5316616,0
+FBNC.US,D,20170503,000000,26.5416,26.677,26.4151,26.597,193399.03772805,0
+FBNC.US,D,20170504,000000,26.7046,27.2411,26.587,27.1295,505182.84528216,0
+FBNC.US,D,20170505,000000,27.1759,27.1759,26.7689,27.1483,117924.24290947,0
+FBNC.US,D,20170508,000000,27.1759,27.2213,26.8133,27.1127,104838.19344912,0
+FBNC.US,D,20170509,000000,27.1759,27.2411,26.5594,26.7689,654748.82987542,0
+FBNC.US,D,20170510,000000,26.7234,27.1127,26.7135,26.8409,83496.060343617,0
+FBNC.US,D,20170511,000000,26.7689,26.7787,26.1978,26.3885,71584.101483772,0
+FBNC.US,D,20170512,000000,26.3608,26.4428,26.0081,26.179,81457.596145833,0
+FBNC.US,D,20170515,000000,26.2699,26.4231,26.0269,26.2887,84804.76650436,0
+FBNC.US,D,20170516,000000,26.2353,26.2699,25.8708,26.1346,39910.983240836,0
+FBNC.US,D,20170517,000000,25.6909,25.8164,24.946,25.3659,218608.58478576,0
+FBNC.US,D,20170518,000000,25.4014,25.7482,25.3836,25.5457,95690.408235827,0
+FBNC.US,D,20170519,000000,25.5062,25.6998,25.3007,25.4983,109925.24461996,0
+FBNC.US,D,20170522,000000,25.5358,25.7255,25.3659,25.5743,75990.989823969,0
+FBNC.US,D,20170523,000000,25.6001,26.2066,25.3659,26.0081,111802.77743371,0
+FBNC.US,D,20170524,000000,26.0357,26.261,25.7996,26.2254,127285.59115442,0
+FBNC.US,D,20170525,000000,26.2788,26.4981,25.7166,25.9004,101451.54935489,0
+FBNC.US,D,20170526,000000,25.8806,25.8806,25.3748,25.7334,83642.821668681,0
+FBNC.US,D,20170530,000000,25.6189,25.6189,25.3659,25.3659,72261.227873205,0
+FBNC.US,D,20170531,000000,25.4014,25.4301,24.9094,25.1475,162298.79472639,0
+FBNC.US,D,20170601,000000,25.1821,25.934,25.0498,25.9004,140678.32117681,0
+FBNC.US,D,20170602,000000,25.7433,26.2966,25.7433,26.0605,114121.60636972,0
+FBNC.US,D,20170605,000000,26.0605,26.3243,25.3323,25.4014,129716.76841514,0
+FBNC.US,D,20170606,000000,25.3659,25.9004,25.2295,25.7433,94452.552369943,0
+FBNC.US,D,20170607,000000,25.7532,25.9617,25.5655,25.6998,96466.725038061,0
+FBNC.US,D,20170608,000000,25.7166,26.7689,25.7166,26.3519,98842.234209958,0
+FBNC.US,D,20170609,000000,26.9486,28.0374,26.8044,27.9999,193966.85223398,0
+FBNC.US,D,20170612,000000,28.075,28.4524,27.7558,28.0838,202932.45097479,0
+FBNC.US,D,20170613,000000,28.1817,28.7449,28.1362,28.7093,151959.71241241,0
+FBNC.US,D,20170614,000000,28.6993,28.8802,27.9999,28.8229,173570.0644913,0
+FBNC.US,D,20170615,000000,28.4722,28.8328,28.075,28.6065,112857.43468002,0
+FBNC.US,D,20170616,000000,28.234,28.4622,28.1452,28.2084,231657.18480455,0
+FBNC.US,D,20170619,000000,28.3813,28.6707,28.0838,28.2251,108551.76104678,0
+FBNC.US,D,20170620,000000,28.0661,28.2172,27.6738,27.7558,55626.59078751,0
+FBNC.US,D,20170621,000000,27.5731,27.7322,27.33,27.4387,81593.223853133,0
+FBNC.US,D,20170622,000000,27.3764,27.4387,27.004,27.3666,94671.176136934,0
+FBNC.US,D,20170623,000000,27.4831,27.4931,26.8044,27.3844,303639.0600866,0
+FBNC.US,D,20170626,000000,27.3844,27.5118,27.1857,27.3034,64090.164581887,0
+FBNC.US,D,20170627,000000,27.4931,27.6116,27.1127,27.4575,71179.242656009,0
+FBNC.US,D,20170628,000000,27.6748,28.5996,27.4071,28.4208,94702.552696086,0
+FBNC.US,D,20170629,000000,28.8555,28.8555,27.6936,28.8081,109819.98132474,0
+FBNC.US,D,20170630,000000,28.7033,28.7033,28.1738,28.3941,85763.269779087,0
+FBNC.US,D,20170703,000000,28.4742,28.8842,28.4208,28.7211,67483.893705607,0
+FBNC.US,D,20170705,000000,28.6095,28.8268,28.1649,28.5996,63575.993870629,0
+FBNC.US,D,20170706,000000,28.5284,28.7992,28.235,28.4376,80652.939225655,0
+FBNC.US,D,20170707,000000,28.5907,28.7735,28.0483,28.6737,61080.039197472,0
+FBNC.US,D,20170710,000000,28.5542,28.6283,28.156,28.2735,44614.430672368,0
+FBNC.US,D,20170711,000000,28.1935,28.2449,27.7914,27.9277,62042.591060477,0
+FBNC.US,D,20170712,000000,27.8754,28.4504,27.8754,28.3289,58502.100611694,0
+FBNC.US,D,20170713,000000,28.2735,28.3655,27.9031,28.2024,56325.98441247,0
+FBNC.US,D,20170714,000000,27.9465,28.1649,27.6837,27.992,37320.898890225,0
+FBNC.US,D,20170717,000000,27.8388,28.24,27.658,28.0483,45182.245178305,0
+FBNC.US,D,20170718,000000,27.8477,28.2548,27.7845,28.0928,67305.755821391,0
+FBNC.US,D,20170719,000000,28.0848,28.235,28.0196,28.1738,52817.882669907,0
+FBNC.US,D,20170720,000000,28.2933,28.3377,27.9129,28.1016,22532.418059127,0
+FBNC.US,D,20170721,000000,28.3941,28.5384,27.9465,28.0019,59701.49488894,0
+FBNC.US,D,20170724,000000,28.0019,28.2647,27.8576,28.2449,37747.012806445,0
+FBNC.US,D,20170725,000000,28.4119,29.0541,28.4119,28.7992,73605.359181378,0
+FBNC.US,D,20170726,000000,29.0629,29.964,29.0363,29.1291,134181.34913829,0
+FBNC.US,D,20170727,000000,29.2586,29.2586,28.5334,28.6095,89223.800609389,0
+FBNC.US,D,20170728,000000,28.4554,28.6194,27.8843,28.5818,83656.991727653,0
+FBNC.US,D,20170731,000000,28.7389,28.7389,28.1836,28.4306,51133.669946415,0
+FBNC.US,D,20170801,000000,28.6935,28.9829,28.404,28.9207,68978.83492712,0
+FBNC.US,D,20170802,000000,28.818,29.0096,28.5196,28.7567,40141.752772661,0
+FBNC.US,D,20170803,000000,28.818,28.9829,28.6194,28.6935,135142.88885422,0
+FBNC.US,D,20170804,000000,28.9474,29.0195,28.6194,28.6935,68804.745631183,0
+FBNC.US,D,20170807,000000,28.7488,28.818,28.3941,28.7123,45014.228764783,0
+FBNC.US,D,20170808,000000,28.572,29.1459,28.4464,28.8081,71306.773186755,0
+FBNC.US,D,20170809,000000,28.6095,28.8654,28.2103,28.5818,90443.437828023,0
+FBNC.US,D,20170810,000000,28.2647,28.4652,27.8477,27.8843,57661.006397017,0
+FBNC.US,D,20170811,000000,28.077,28.077,27.004,27.2648,100128.67313517,0
+FBNC.US,D,20170814,000000,27.4575,27.9109,27.3162,27.7025,119668.17231007,0
+FBNC.US,D,20170815,000000,27.9367,28.0019,27.2747,27.7648,92064.897433212,0
+FBNC.US,D,20170816,000000,27.8388,28.2548,27.6986,27.9367,192732.03280931,0
+FBNC.US,D,20170817,000000,27.7568,28.077,27.5751,27.6017,97409.033959679,0
+FBNC.US,D,20170818,000000,27.3922,27.8477,27.3883,27.6412,120786.59482176,0
+FBNC.US,D,20170821,000000,27.5751,27.9031,27.3922,27.7114,50684.276647599,0
+FBNC.US,D,20170822,000000,27.8754,28.0848,27.7826,27.8388,30531.416348646,0
+FBNC.US,D,20170823,000000,27.6748,28.068,27.6017,27.8576,41672.119141604,0
+FBNC.US,D,20170824,000000,27.9277,28.077,27.6748,27.992,46642.773399458,0
+FBNC.US,D,20170825,000000,27.9465,28.1836,27.6936,27.9831,39427.176941659,0
+FBNC.US,D,20170828,000000,28.0483,28.1372,27.738,27.9031,69772.358229534,0
+FBNC.US,D,20170829,000000,27.7025,28.1836,27.6412,28.1194,110631.7232744,0
+FBNC.US,D,20170830,000000,28.2103,28.4702,27.9031,28.1836,38664.018051327,0
+FBNC.US,D,20170831,000000,28.2103,28.4554,27.9564,28.1016,44989.937235118,0
+FBNC.US,D,20170901,000000,27.9397,28.4208,27.9397,28.3289,41381.632932683,0
+FBNC.US,D,20170905,000000,28.1738,28.1738,27.4466,27.7025,108708.64384253,0
+FBNC.US,D,20170906,000000,27.7202,27.9653,27.4931,27.7025,76004.147735871,0
+FBNC.US,D,20170907,000000,27.7025,27.8013,27.0771,27.3202,86441.40831559,0
+FBNC.US,D,20170908,000000,27.3202,27.829,27.2846,27.6936,45913.015362417,0
+FBNC.US,D,20170911,000000,27.9219,28.2548,27.6314,28.235,62587.126183819,0
+FBNC.US,D,20170912,000000,28.404,28.487,28.0107,28.1284,72097.260047962,0
+FBNC.US,D,20170913,000000,27.7202,28.3941,27.7202,28.2647,70738.958680818,0
+FBNC.US,D,20170914,000000,28.156,28.6935,28.1372,28.3289,120318.98287569,0
+FBNC.US,D,20170915,000000,28.3941,28.562,27.8665,28.5284,165219.85116871,0
+FBNC.US,D,20170918,000000,28.5096,29.1726,28.5096,29.0719,84715.697562252,0
+FBNC.US,D,20170919,000000,29.1291,29.2842,29.0541,29.1549,56058.777586147,0
+FBNC.US,D,20170920,000000,29.0719,29.5629,28.6658,29.3188,98320.978469213,0
+FBNC.US,D,20170921,000000,29.4078,29.8563,29.3278,29.6992,65266.279476537,0
+FBNC.US,D,20170922,000000,29.6992,30.3286,29.5629,30.055,87507.199179675,0
+FBNC.US,D,20170925,000000,29.964,30.1182,29.7901,29.9443,66744.014197871,0
+FBNC.US,D,20170926,000000,29.9364,30.2437,29.9364,30.126,60037.527715983,0
+FBNC.US,D,20170927,000000,30.3553,31.1032,30.0184,30.6547,178482.01421913,0
+FBNC.US,D,20170928,000000,30.6902,31.2474,30.5993,31.1724,82454.561009198,0
+FBNC.US,D,20170929,000000,31.2474,31.7286,31.2376,31.3275,163786.65091842,0
+FBNC.US,D,20171002,000000,31.5004,32.1109,31.3641,32.0922,186855.50692434,0
+FBNC.US,D,20171003,000000,32.1485,32.6198,31.8106,32.5665,130207.65974379,0
+FBNC.US,D,20171004,000000,32.4113,32.4113,31.7741,31.8916,90744.045507636,0
+FBNC.US,D,20171005,000000,32.1209,32.3332,31.8926,32.0823,117122.62243051,0
+FBNC.US,D,20171006,000000,32.1563,32.3748,31.9924,32.2107,82383.710714339,0
+FBNC.US,D,20171009,000000,32.1563,32.684,31.9746,32.3194,141943.50501356,0
+FBNC.US,D,20171010,000000,32.3194,32.4024,32.1663,32.3006,126201.58164308,0
+FBNC.US,D,20171011,000000,32.1209,32.3658,32.1209,32.2285,131489.03793366,0
+FBNC.US,D,20171012,000000,32.2641,32.4488,32.1485,32.2483,85686.346601812,0
+FBNC.US,D,20171013,000000,31.9005,32.4113,31.6654,32.274,92133.723433932,0
+FBNC.US,D,20171016,000000,32.2285,32.7264,32.2285,32.6287,86928.251055974,0
+FBNC.US,D,20171017,000000,32.6198,32.6366,32.2107,32.2641,73507.180915644,0
+FBNC.US,D,20171018,000000,32.3836,32.6464,32.2908,32.3935,51023.345915849,0
+FBNC.US,D,20171019,000000,32.2641,32.5941,32.1386,32.4488,41781.431025099,0
+FBNC.US,D,20171020,000000,32.6652,32.7748,32.3006,32.4024,81763.264560794,0
+FBNC.US,D,20171023,000000,32.4113,32.4291,32.0388,32.1109,28891.738096207,0
+FBNC.US,D,20171024,000000,32.2384,32.359,31.9104,31.939,70081.063085704,0
+FBNC.US,D,20171025,000000,32.7562,33.1849,32.5852,33.0021,197498.23335914,0
+FBNC.US,D,20171026,000000,33.2234,34.0671,33.2234,33.422,82875.614190071,0
+FBNC.US,D,20171027,000000,33.6503,34.0237,33.3203,33.8676,115148.93564517,0
+FBNC.US,D,20171030,000000,33.4862,33.7233,32.8144,33.2046,98698.509326102,0
+FBNC.US,D,20171031,000000,33.2511,33.6799,33.1306,33.4121,75036.535137518,0
+FBNC.US,D,20171101,000000,33.67,33.839,32.9399,33.1662,59974.77459768,0
+FBNC.US,D,20171102,000000,33.2768,33.7579,32.9477,33.6503,107153.98594392,0
+FBNC.US,D,20171103,000000,33.6503,33.7747,33.2689,33.5386,180702.66488941,0
+FBNC.US,D,20171106,000000,33.5316,33.7491,33.3113,33.4764,55507.15743332,0
+FBNC.US,D,20171107,000000,33.3657,33.4764,32.5941,32.5941,143190.47020307,0
+FBNC.US,D,20171108,000000,32.4113,32.4113,31.5824,32.1109,68084.096917765,0
+FBNC.US,D,20171109,000000,31.8185,31.9104,31.0587,31.5458,91390.807484987,0
+FBNC.US,D,20171110,000000,31.536,32.0556,31.0271,31.6476,76651.921860291,0
+FBNC.US,D,20171113,000000,31.5734,32.109,31.1862,32.019,62511.215153613,0
+FBNC.US,D,20171114,000000,31.8916,32.5565,31.8916,32.4024,37291.546625212,0
+FBNC.US,D,20171115,000000,32.1751,33.0654,32.019,32.849,144289.66192045,0
+FBNC.US,D,20171116,000000,33.1504,33.422,32.7748,32.8411,111459.65957718,0
+FBNC.US,D,20171117,000000,32.7374,33.1849,32.4627,33.0496,71286.530245367,0
+FBNC.US,D,20171120,000000,33.0496,33.4764,32.8935,33.4398,63534.495840783,0
+FBNC.US,D,20171121,000000,33.6859,33.8202,33.422,33.8202,97622.596991323,0
+FBNC.US,D,20171122,000000,33.8202,34.1413,33.5762,33.6028,59731.859301022,0
+FBNC.US,D,20171124,000000,33.3271,33.9318,32.8154,33.3568,31263.198679827,0
+FBNC.US,D,20171127,000000,33.3756,33.6799,33.2234,33.2945,53096.223113994,0
+FBNC.US,D,20171128,000000,33.3469,34.0237,33.1948,33.9417,161257.29539197,0
+FBNC.US,D,20171129,000000,34.0671,35.6045,34.0415,35.3447,152299.79382773,0
+FBNC.US,D,20171130,000000,35.5274,35.5274,34.3616,34.5069,119238.00980557,0
+FBNC.US,D,20171201,000000,34.4871,34.7617,32.9399,34.4495,91334.1272491,0
+FBNC.US,D,20171204,000000,34.8773,35.4998,34.5701,34.8517,140140.87108295,0
+FBNC.US,D,20171205,000000,34.8695,34.9514,34.3695,34.5069,134483.98111204,0
+FBNC.US,D,20171206,000000,34.4307,34.8269,32.7848,34.3517,133949.56745939,0
+FBNC.US,D,20171207,000000,34.3428,38.0192,33.9802,34.6412,228832.28233383,0
+FBNC.US,D,20171208,000000,34.9603,34.9603,32.7858,34.1225,84396.871235389,0
+FBNC.US,D,20171211,000000,34.0959,34.0959,33.4862,33.4952,78825.001618307,0
+FBNC.US,D,20171212,000000,33.7233,33.9852,33.3845,33.6404,134357.46272836,0
+FBNC.US,D,20171213,000000,33.67,34.0237,33.2768,33.3371,147589.26136671,0
+FBNC.US,D,20171214,000000,33.5485,33.6503,32.5111,32.9033,172369.65806699,0
+FBNC.US,D,20171215,000000,32.7748,33.7007,32.7748,33.4398,382057.178583,0
+FBNC.US,D,20171218,000000,33.67,34.0237,33.1592,33.2689,244304.97458385,0
+FBNC.US,D,20171219,000000,33.2768,33.4586,32.8579,32.9477,221232.06998966,0
+FBNC.US,D,20171220,000000,33.0654,33.1504,32.7274,32.765,190863.60931919,0
+FBNC.US,D,20171221,000000,33.0308,33.6859,32.7946,33.4862,196584.26455547,0
+FBNC.US,D,20171222,000000,33.4121,33.4487,32.9923,33.011,133867.58354677,0
+FBNC.US,D,20171226,000000,32.3194,33.2689,32.3194,32.5199,137592.28476218,0
+FBNC.US,D,20171227,000000,31.8383,32.5487,31.8383,32.3096,185042.75152303,0
+FBNC.US,D,20171228,000000,32.3935,32.7384,32.0517,32.5585,142821.03652274,0
+FBNC.US,D,20171229,000000,32.7028,32.8342,32.2196,32.2196,108445.48560449,0
+FBNC.US,D,20180102,000000,32.1919,32.6207,32.1011,32.5397,207868.69223228,0
+FBNC.US,D,20180103,000000,32.5585,32.8421,32.1485,32.4024,128908.06290668,0
+FBNC.US,D,20180104,000000,32.6761,33.2432,32.5723,32.9231,121040.64373618,0
+FBNC.US,D,20180105,000000,33.1326,33.2056,32.7956,33.0574,98011.261465976,0
+FBNC.US,D,20180108,000000,33.0574,33.0574,32.5585,32.5585,64579.03161641,0
+FBNC.US,D,20180109,000000,32.6297,33.1326,32.6297,32.6474,101298.71514741,0
+FBNC.US,D,20180110,000000,32.6474,33.4516,32.6326,32.9942,86140.800635976,0
+FBNC.US,D,20180111,000000,33.013,33.6987,33.013,33.5791,110053.78729777,0
+FBNC.US,D,20180112,000000,33.6729,34.1077,33.4892,33.7343,83036.545574107,0
+FBNC.US,D,20180116,000000,33.8814,34.0801,33.4151,33.4339,123314.93820114,0
+FBNC.US,D,20180117,000000,33.5614,33.9624,33.2481,33.7165,98428.266058571,0
+FBNC.US,D,20180118,000000,33.6532,33.7787,33.0327,33.0574,93191.417121462,0
+FBNC.US,D,20180119,000000,32.9577,33.7085,32.9577,33.6987,91952.549108509,0
+FBNC.US,D,20180122,000000,33.588,33.6631,33.1968,33.5158,89226.837050597,0
+FBNC.US,D,20180123,000000,33.507,33.507,33.0505,33.425,91281.495601492,0
+FBNC.US,D,20180124,000000,33.507,33.6809,33.2867,33.3045,96537.57533292,0
+FBNC.US,D,20180125,000000,33.5979,33.5979,33.2531,33.3223,110704.5978634,0
+FBNC.US,D,20180126,000000,33.3301,33.5514,32.9319,33.0574,93621.579625959,0
+FBNC.US,D,20180129,000000,33.1226,33.5692,32.85,33.1226,132107.45979307,0
+FBNC.US,D,20180130,000000,33.0327,33.4892,33.0327,33.3045,83645.85810989,0
+FBNC.US,D,20180131,000000,33.3963,33.5158,33.177,33.2155,89294.650904247,0
+FBNC.US,D,20180201,000000,33.2531,33.7165,32.8253,33.7165,105764.30801763,0
+FBNC.US,D,20180202,000000,33.5514,34.1897,33.4418,33.6809,113145.89659481,0
+FBNC.US,D,20180205,000000,33.3401,33.5791,32.2019,32.2196,150910.11590143,0
+FBNC.US,D,20180206,000000,31.8728,32.2908,31.197,31.8807,151401.0072301,0
+FBNC.US,D,20180207,000000,31.7079,32.0774,31.4895,31.8274,133156.04415697,0
+FBNC.US,D,20180208,000000,31.8906,31.948,31.3255,31.3344,120966.75700011,0
+FBNC.US,D,20180209,000000,31.5892,31.8639,30.9155,31.7365,177772.49912348,0
+FBNC.US,D,20180212,000000,31.8007,32.0556,31.4618,31.7276,128754.21655212,0
+FBNC.US,D,20180213,000000,31.609,31.9558,31.5724,31.7819,56084.081262882,0
+FBNC.US,D,20180214,000000,31.5438,32.3935,31.5438,32.3293,72826.005937935,0
+FBNC.US,D,20180215,000000,32.4933,32.7028,32.347,32.4113,53536.507089186,0
+FBNC.US,D,20180216,000000,32.2828,32.9409,32.2828,32.85,58787.526085267,0
+FBNC.US,D,20180220,000000,32.7116,33.1424,32.347,32.4676,53799.665327231,0
+FBNC.US,D,20180221,000000,32.4933,32.9319,31.938,32.6563,107179.28962066,0
+FBNC.US,D,20180222,000000,32.7284,32.8055,32.2245,32.2828,64969.720385201,0
+FBNC.US,D,20180223,000000,32.4291,32.5951,32.3006,32.5951,60929.22928413,0
+FBNC.US,D,20180226,000000,32.6297,32.85,32.4113,32.5861,59087.12161781,0
+FBNC.US,D,20180227,000000,32.5763,32.9231,31.9816,31.9914,90019.348205942,0
+FBNC.US,D,20180228,000000,32.0556,32.2384,31.5528,31.5992,137247.14261152,0
+FBNC.US,D,20180301,000000,31.535,31.6634,31.3995,31.5073,78066.903463321,0
+FBNC.US,D,20180302,000000,31.3057,32.0132,31.1516,31.8452,90348.296003499,0
+FBNC.US,D,20180305,000000,31.7079,32.6761,31.4441,32.4765,88898.901400109,0
+FBNC.US,D,20180306,000000,32.6207,33.0851,32.3096,33.0229,127771.42174774,0
+FBNC.US,D,20180307,000000,32.8342,33.4418,32.8253,33.3223,83557.80131485,0
+FBNC.US,D,20180308,000000,33.4339,33.4339,32.8589,33.095,88477.848219236,0
+FBNC.US,D,20180309,000000,33.3301,33.9802,33.0426,33.9358,100850.33399566,0
+FBNC.US,D,20180312,000000,34.0089,34.2174,33.5574,34.1541,128489.03401994,0
+FBNC.US,D,20180313,000000,34.2085,34.5375,34.0455,34.2085,115604.4018264,0
+FBNC.US,D,20180314,000000,34.247,34.3567,33.4339,33.4794,60095.220098939,0
+FBNC.US,D,20180315,000000,33.6246,33.9288,33.1226,33.8162,82184.317741666,0
+FBNC.US,D,20180316,000000,33.7688,34.2559,33.7085,33.9714,195880.82234223,0
+FBNC.US,D,20180319,000000,33.8518,34.0633,33.4616,33.9802,69428.228225936,0
+FBNC.US,D,20180320,000000,33.9288,34.2085,33.5554,33.6157,102116.52997949,0
+FBNC.US,D,20180321,000000,33.7085,34.0899,33.5258,33.833,75184.308609652,0
+FBNC.US,D,20180322,000000,33.5979,33.6809,32.7956,32.8777,85985.942134357,0
+FBNC.US,D,20180323,000000,32.9132,32.9132,31.938,31.9816,148148.97869609,0
+FBNC.US,D,20180326,000000,32.3748,32.8253,31.938,32.7384,108971.80208058,0
+FBNC.US,D,20180327,000000,32.7472,32.8589,32.0685,32.4676,101438.39144298,0
+FBNC.US,D,20180328,000000,32.5397,33.0742,32.3748,32.8954,88757.200810392,0
+FBNC.US,D,20180329,000000,33.0871,33.3065,32.3382,32.6207,115946.50753586,0
+FBNC.US,D,20180402,000000,32.6119,32.8164,31.7523,32.1297,106778.47938118,0
+FBNC.US,D,20180403,000000,32.2641,32.5674,32.0813,32.5674,65688.34480448,0
+FBNC.US,D,20180404,000000,32.1297,33.2076,32.1297,33.0693,71089.161566833,0
+FBNC.US,D,20180405,000000,33.1632,33.5594,32.758,33.5188,97443.446960038,0
+FBNC.US,D,20180406,000000,33.3075,33.5633,32.2009,32.5951,121561.89947692,0
+FBNC.US,D,20180409,000000,32.7294,33.3243,32.6958,32.8262,60291.576630404,0
+FBNC.US,D,20180410,000000,33.1158,33.3993,32.8164,33.2452,67044.621877484,0
+FBNC.US,D,20180411,000000,33.0693,33.2551,32.767,33.0693,81200.510790204,0
+FBNC.US,D,20180412,000000,33.2897,33.5722,33.1058,33.3717,50437.312762664,0
+FBNC.US,D,20180413,000000,33.501,33.51,32.9142,32.9962,49968.688669528,0
+FBNC.US,D,20180416,000000,33.1158,33.5821,32.2374,33.4645,61199.472551662,0
+FBNC.US,D,20180417,000000,33.6473,33.6473,32.5497,32.7482,80889.781639896,0
+FBNC.US,D,20180418,000000,32.8697,33.0298,32.7038,32.7768,42759.165094146,0
+FBNC.US,D,20180419,000000,32.7294,33.4546,32.7294,33.2629,60546.637691895,0
+FBNC.US,D,20180420,000000,33.1246,33.7649,33.1246,33.5446,64204.53720073,0
+FBNC.US,D,20180423,000000,33.6097,33.7925,33.1987,33.7283,30578.987260909,0
+FBNC.US,D,20180424,000000,33.8103,34.1215,33.6186,33.8942,63534.495840783,0
+FBNC.US,D,20180425,000000,34.7647,35.9523,34.0751,35.7794,243448.69816313,0
+FBNC.US,D,20180426,000000,35.8238,36.4443,35.5245,35.9434,176196.58613642,0
+FBNC.US,D,20180427,000000,35.9879,36.4117,35.2547,35.402,91862.468019331,0
+FBNC.US,D,20180430,000000,35.5601,36.5944,34.9099,34.9099,77310.829602474,0
+FBNC.US,D,20180501,000000,34.9189,35.3585,34.3873,35.1214,103457.62484645,0
+FBNC.US,D,20180502,000000,35.1995,35.477,34.8635,35.0562,72068.919930018,0
+FBNC.US,D,20180503,000000,35.0078,35.1995,34.5167,34.8803,81930.268827245,0
+FBNC.US,D,20180504,000000,34.737,35.7537,34.4505,35.4968,67680.250237071,0
+FBNC.US,D,20180507,000000,35.5512,36.0629,35.4592,35.6401,63714.658019137,0
+FBNC.US,D,20180508,000000,35.4682,36.2714,35.4682,36.2338,107555.80833048,0
+FBNC.US,D,20180509,000000,36.2714,36.8217,36.0985,36.6834,83263.266517654,0
+FBNC.US,D,20180510,000000,36.8019,37.0766,36.4117,36.8119,98681.302825922,0
+FBNC.US,D,20180511,000000,36.8583,36.9037,36.4611,36.8405,122463.72251577,0
+FBNC.US,D,20180514,000000,36.9225,36.9225,36.5105,36.5402,76992.003275611,0
+FBNC.US,D,20180515,000000,36.5402,37.1063,36.5402,36.8504,100697.49978818,0
+FBNC.US,D,20180516,000000,36.6933,37.4629,36.6933,37.2446,108463.70425173,0
+FBNC.US,D,20180517,000000,37.2792,37.9669,36.9512,37.6902,125351.37810478,0
+FBNC.US,D,20180518,000000,37.8829,37.9856,37.1597,37.2614,161760.33248547,0
+FBNC.US,D,20180521,000000,37.3078,37.9184,37.2881,37.7464,135112.52444214,0
+FBNC.US,D,20180522,000000,37.8374,38.3303,37.7652,37.7652,98202.557262093,0
+FBNC.US,D,20180523,000000,37.5904,38.0034,37.3414,37.8285,111719.78137402,0
+FBNC.US,D,20180524,000000,37.7366,37.8285,37.3414,37.7278,77475.809574788,0
+FBNC.US,D,20180525,000000,37.6279,37.7652,37.2071,37.6368,131914.13970282,0
+FBNC.US,D,20180529,000000,37.3888,37.6279,37.0045,37.4452,86812.866290062,0
+FBNC.US,D,20180530,000000,37.6566,38.2968,37.5707,38.2395,106812.89238154,0
+FBNC.US,D,20180531,000000,38.2217,38.442,37.9283,38.0765,114187.39592923,0
+FBNC.US,D,20180601,000000,38.2681,38.6811,38.2681,38.3679,97964.702700783,0
+FBNC.US,D,20180604,000000,38.5695,38.7898,38.196,38.5508,113935.37130894,0
+FBNC.US,D,20180605,000000,38.5863,38.6614,38.0765,38.3393,126925.26679771,0
+FBNC.US,D,20180606,000000,38.4322,39.0655,38.2059,38.9508,140317.99682009,0
+FBNC.US,D,20180607,000000,38.7898,39.2928,38.5764,38.7424,87564.891562631,0
+FBNC.US,D,20180608,000000,38.7424,39.0269,37.791,38.6713,104207.62582488,0
+FBNC.US,D,20180611,000000,38.6614,38.7611,38.1772,38.2879,86522.380081142,0
+FBNC.US,D,20180612,000000,38.2781,38.2968,37.8374,38.0291,82485.93756835,0
+FBNC.US,D,20180613,000000,38.0291,38.4144,37.8552,38.0291,99185.352066486,0
+FBNC.US,D,20180614,000000,38.204,38.204,37.7652,37.9283,105702.56704639,0
+FBNC.US,D,20180615,000000,37.8285,38.3067,37.6358,38.204,114169.17728198,0
+FBNC.US,D,20180618,000000,38.119,38.5764,37.7188,38.2781,211454.72929919,0
+FBNC.US,D,20180619,000000,38.0291,39.0753,38.0291,38.8718,153326.1109561,0
+FBNC.US,D,20180620,000000,38.863,39.1208,38.7069,38.9894,104145.88485365,0
+FBNC.US,D,20180621,000000,38.9795,39.2176,38.5863,38.7157,85002.135182894,0
+FBNC.US,D,20180622,000000,38.9004,38.9795,38.0666,38.2484,381494.42481241,0
+FBNC.US,D,20180625,000000,38.204,38.2395,37.699,38.1378,147363.55257024,0
+FBNC.US,D,20180626,000000,38.2306,38.6979,37.8354,38.6238,98102.354702221,0
+FBNC.US,D,20180627,000000,38.5508,38.5508,37.6181,37.6368,113328.0830673,0
+FBNC.US,D,20180628,000000,37.6724,38.1288,37.5717,37.6181,118354.40541397,0
+FBNC.US,D,20180629,000000,37.7652,38.2899,37.4886,37.5261,177776.54771176,0
+FBNC.US,D,20180702,000000,37.3068,38.0775,37.3068,37.7366,149949.58833256,0
+FBNC.US,D,20180703,000000,37.866,38.0775,37.7366,37.7652,67947.457063395,0
+FBNC.US,D,20180705,000000,38.0676,38.2603,37.9006,37.9767,120061.89752006,0
+FBNC.US,D,20180706,000000,38.0399,38.3501,37.9678,38.2504,108253.1776613,0
+FBNC.US,D,20180709,000000,38.2603,39.1149,38.2603,38.9034,204488.12102046,0
+FBNC.US,D,20180710,000000,38.2987,38.6791,37.8097,37.8295,130288.63150935,0
+FBNC.US,D,20180711,000000,37.8097,38.2405,37.7998,37.9856,131857.45946693,0
+FBNC.US,D,20180712,000000,38.2405,38.2405,37.4362,37.6368,128385.79501886,0
+FBNC.US,D,20180713,000000,37.4629,37.6902,37.0855,37.1053,53755.130856178,0
+FBNC.US,D,20180716,000000,37.0954,37.6566,36.9492,37.5351,95542.634763693,0
+FBNC.US,D,20180717,000000,37.4718,37.8196,37.3256,37.3404,74916.089636258,0
+FBNC.US,D,20180718,000000,37.2337,37.5993,37.1833,37.5163,78918.119148691,0
+FBNC.US,D,20180719,000000,37.4975,37.783,37.2515,37.6902,89439.387935172,0
+FBNC.US,D,20180720,000000,37.6823,38.0824,37.5242,37.8196,113675.24951211,0
+FBNC.US,D,20180723,000000,37.7742,38.5182,37.7742,38.3413,100234.94857746,0
+FBNC.US,D,20180724,000000,38.3145,38.3976,37.7139,38.0399,86894.850202685,0
+FBNC.US,D,20180725,000000,38.8471,39.5624,38.3145,39.3698,161402.0324229,0
+FBNC.US,D,20180726,000000,38.8846,39.4883,38.7928,39.021,119365.54033631,0
+FBNC.US,D,20180727,000000,39.1237,39.5347,38.28,38.4707,98353.367175435,0
+FBNC.US,D,20180730,000000,38.3877,38.8096,38.0043,38.0488,57523.354395578,0
+FBNC.US,D,20180731,000000,38.197,38.3699,37.6091,37.9955,78707.592558255,0
+FBNC.US,D,20180801,000000,38.0874,38.5705,37.9678,38.3699,89466.715906046,0
+FBNC.US,D,20180802,000000,38.1684,38.9835,38.111,38.9282,91621.577016813,0
+FBNC.US,D,20180803,000000,38.936,38.9835,37.9194,38.1042,69710.617258301,0
+FBNC.US,D,20180806,000000,38.0676,38.2987,37.5617,38.0775,56976.794978098,0
+FBNC.US,D,20180807,000000,38.2138,38.4163,37.8473,37.8838,55331.043843243,0
+FBNC.US,D,20180808,000000,37.791,38.2138,37.6467,38.0488,96919.154778086,0
+FBNC.US,D,20180809,000000,38.0676,38.3877,37.8384,37.9194,61990.971559938,0
+FBNC.US,D,20180810,000000,37.7278,38.0577,37.378,37.9194,38068.875574516,0
+FBNC.US,D,20180813,000000,37.8562,38.2049,37.6279,37.8097,68959.604132802,0
+FBNC.US,D,20180814,000000,37.9105,38.4065,37.5993,38.28,78780.467147252,0
+FBNC.US,D,20180815,000000,38.119,38.2899,37.6724,37.7464,64859.396354636,0
+FBNC.US,D,20180816,000000,37.8759,38.774,37.8759,38.7543,125494.09084157,0
+FBNC.US,D,20180817,000000,38.5982,38.945,38.5882,38.8284,108314.91863253,0
+FBNC.US,D,20180820,000000,38.8284,38.9736,38.6367,38.8936,74923.174665744,0
+FBNC.US,D,20180821,000000,38.9034,39.5713,38.8096,39.353,127835.18701311,0
+FBNC.US,D,20180822,000000,39.3154,39.4419,39.021,39.4073,64632.675411089,0
+FBNC.US,D,20180823,000000,39.3787,39.4419,39.2117,39.353,84277.437881199,0
+FBNC.US,D,20180824,000000,39.3787,39.4617,39.1751,39.2918,90765.300596095,0
+FBNC.US,D,20180827,000000,39.433,39.5624,38.8659,38.8936,62344.210887161,0
+FBNC.US,D,20180828,000000,39.0309,39.0793,38.3413,38.3877,74029.448803458,0
+FBNC.US,D,20180829,000000,38.4529,38.4529,37.8937,38.1684,51562.820303843,0
+FBNC.US,D,20180830,000000,38.111,38.3413,37.9006,38.111,71336.125451768,0
+FBNC.US,D,20180831,000000,37.9105,38.3739,37.9006,38.2701,73287.545001583,0
+FBNC.US,D,20180904,000000,38.1684,38.6742,38.1288,38.3788,151716.79711576,0
+FBNC.US,D,20180905,000000,38.3699,38.6169,38.2899,38.444,125136.80292607,0
+FBNC.US,D,20180906,000000,38.3877,38.5705,38.1782,38.197,42993.983214248,0
+FBNC.US,D,20180907,000000,38.2504,38.3145,37.9767,38.2987,48427.188682822,0
+FBNC.US,D,20180910,000000,38.2987,38.4341,37.9579,37.9856,32815.832284297,0
+FBNC.US,D,20180911,000000,37.8937,38.197,37.7998,37.8838,49536.501870892,0
+FBNC.US,D,20180912,000000,37.8937,37.9105,37.0578,37.2239,69194.422252904,0
+FBNC.US,D,20180913,000000,37.1221,37.5074,36.4977,36.6093,85138.775037264,0
+FBNC.US,D,20180914,000000,36.637,37.0203,36.306,36.7813,124222.8341224,0
+FBNC.US,D,20180917,000000,36.6903,36.6903,36.3712,36.4187,106299.73381735,0
+FBNC.US,D,20180918,000000,36.4878,36.5826,36.2674,36.2774,82020.349916423,0
+FBNC.US,D,20180919,000000,36.2774,36.6706,36.2774,36.4503,80544.639489228,0
+FBNC.US,D,20180920,000000,36.6903,37.5261,36.637,37.2159,111057.83719063,0
+FBNC.US,D,20180921,000000,37.1873,37.7652,37.0114,37.3068,575772.0061967,0
+FBNC.US,D,20180924,000000,37.1587,37.2475,36.5628,36.8385,222041.78764518,0
+FBNC.US,D,20180925,000000,36.9106,37.3256,36.5916,36.9205,93832.106216396,0
+FBNC.US,D,20180926,000000,36.9868,37.1053,36.3811,36.4187,134163.13049104,0
+FBNC.US,D,20180927,000000,36.4187,36.8009,36.1608,36.7209,121593.27603607,0
+FBNC.US,D,20180928,000000,36.6004,37.2802,36.6004,37.2535,142956.66423004,0
+FBNC.US,D,20181001,000000,37.3522,37.5469,36.142,36.2576,89098.294372782,0
+FBNC.US,D,20181002,000000,36.1874,36.1874,35.5867,35.8644,83508.20610845,0
+FBNC.US,D,20181003,000000,36.0481,36.8771,35.6707,36.8109,113462.69862754,0
+FBNC.US,D,20181004,000000,36.8494,37.3424,36.8494,36.9956,109082.12611115,0
+FBNC.US,D,20181005,000000,37.1151,37.2535,36.7111,36.8938,158705.67263001,0
+FBNC.US,D,20181008,000000,36.969,38.0528,36.969,37.9045,220019.51780051,0
+FBNC.US,D,20181009,000000,37.7781,38.111,37.7406,37.9145,296280.75089201,0
+FBNC.US,D,20181010,000000,38.0251,38.3837,37.8038,37.9323,330926.5450778,0
+FBNC.US,D,20181011,000000,37.7682,38.0133,37.3908,37.4382,333155.29292462,0
+FBNC.US,D,20181012,000000,37.6852,37.6852,35.3516,35.976,295049.98005561,0
+FBNC.US,D,20181015,000000,35.976,36.3248,35.6806,36.0748,155921.25604207,0
+FBNC.US,D,20181016,000000,36.1222,36.633,35.3773,36.5628,126591.25826481,0
+FBNC.US,D,20181017,000000,36.4503,36.7111,35.9019,36.4878,109989.00988533,0
+FBNC.US,D,20181018,000000,36.5273,36.7664,36.3347,36.3712,171715.81106016,0
+FBNC.US,D,20181019,000000,36.2576,36.7299,35.5521,36.2674,214832.2640698,0
+FBNC.US,D,20181022,000000,36.2774,36.4581,34.3824,34.7528,172061.9653579,0
+FBNC.US,D,20181023,000000,34.1175,34.4851,33.5643,33.9516,193315.02952129,0
+FBNC.US,D,20181024,000000,33.6384,33.9743,32.0012,32.0566,250010.44761409,0
+FBNC.US,D,20181025,000000,32.0566,32.8342,31.5231,32.6929,154677.32729376,0
+FBNC.US,D,20181026,000000,32.3332,33.014,31.6357,32.6455,115157.03282172,0
+FBNC.US,D,20181029,000000,33.0584,33.6483,32.6642,33.2442,64121.541141039,0
+FBNC.US,D,20181030,000000,33.2353,33.511,32.9755,33.502,89500.116759337,0
+FBNC.US,D,20181031,000000,33.8133,34.2272,33.2619,33.9259,153970.84863932,0
+FBNC.US,D,20181101,000000,33.9259,34.4239,33.6829,34.3576,156058.9080435,0
+FBNC.US,D,20181102,000000,34.4011,34.7795,34.2035,34.6323,77385.72848561,0
+FBNC.US,D,20181105,000000,34.658,35.0334,34.4673,34.8715,75556.778731193,0
+FBNC.US,D,20181106,000000,34.8991,35.4504,34.0355,35.403,92260.241817608,0
+FBNC.US,D,20181107,000000,35.4406,35.8544,35.0068,35.809,181363.59692573,0
+FBNC.US,D,20181108,000000,35.6895,36.0847,35.5442,35.6707,87435.336737747,0
+FBNC.US,D,20181109,000000,35.6143,35.6143,34.9277,35.0354,66333.082487692,0
+FBNC.US,D,20181112,000000,35.0354,35.5265,34.904,35.1204,51932.253984177,0
+FBNC.US,D,20181113,000000,35.1303,36.0017,35.1303,35.727,78498.078114888,0
+FBNC.US,D,20181114,000000,35.9197,36.0936,34.8151,34.9979,115847.31712305,0
+FBNC.US,D,20181115,000000,34.8151,35.9671,34.3576,35.9671,85069.949036545,0
+FBNC.US,D,20181116,000000,35.6143,36.3435,35.4406,36.1874,113180.30959517,0
+FBNC.US,D,20181119,000000,36.1796,36.5916,35.8644,36.3435,87813.879741705,0
+FBNC.US,D,20181120,000000,36.058,36.4581,35.6707,36.0195,103135.76207838,0
+FBNC.US,D,20181121,000000,36.0283,36.5826,35.8644,36.0017,46144.79704131,0
+FBNC.US,D,20181123,000000,35.7824,36.5451,35.1115,36.3159,34116.441268484,0
+FBNC.US,D,20181126,000000,36.628,36.8109,36.1746,36.4878,80871.562992646,0
+FBNC.US,D,20181127,000000,36.2674,36.3899,35.9849,36.2477,51626.585569216,0
+FBNC.US,D,20181128,000000,36.3248,36.9996,35.727,36.8395,110929.29451281,0
+FBNC.US,D,20181129,000000,36.6102,36.8771,36.2576,36.5273,60877.609783591,0
+FBNC.US,D,20181130,000000,36.5075,36.8859,36.4463,36.8009,102467.74501258,0
+FBNC.US,D,20181203,000000,36.9314,37.2179,35.9928,36.3347,115402.98455959,0
+FBNC.US,D,20181204,000000,35.8644,36.1954,33.6681,33.8133,99730.899336897,0
+FBNC.US,D,20181206,000000,33.2787,34.9514,31.9834,33.096,180562.98859384,0
+FBNC.US,D,20181207,000000,33.096,33.6937,32.6089,32.8569,123031.53702171,0
+FBNC.US,D,20181210,000000,32.8668,32.8668,32.1228,32.2325,107176.25317945,0
+FBNC.US,D,20181211,000000,32.5921,32.9023,31.8916,32.03,104312.8891201,0
+FBNC.US,D,20181212,000000,32.3332,32.8796,32.1683,32.4805,129071.01858485,0
+FBNC.US,D,20181213,000000,32.4893,32.9399,31.6624,31.8373,97009.235867262,0
+FBNC.US,D,20181214,000000,31.5882,32.1761,30.9955,31.037,118420.19497349,0
+FBNC.US,D,20181217,000000,30.871,31.6535,30.5035,30.6971,177849.42230075,0
+FBNC.US,D,20181218,000000,30.9273,31.1546,30.2831,30.4847,120619.59055531,0
+FBNC.US,D,20181219,000000,30.4284,30.6043,29.2646,29.3604,98741.019503018,0
+FBNC.US,D,20181220,000000,29.2814,29.8425,28.7113,29.556,142455.65143068,0
+FBNC.US,D,20181221,000000,29.6192,30.1636,28.8486,29.3268,160181.3830572,0
+FBNC.US,D,20181224,000000,29.2349,29.5916,28.5986,28.5986,24446.388167375,0
+FBNC.US,D,20181226,000000,28.6925,30.1004,28.5304,29.9966,107422.20491731,0
+FBNC.US,D,20181227,000000,29.5826,30.0144,28.0483,29.7486,134269.40593332,0
+FBNC.US,D,20181228,000000,29.8691,30.4402,29.3969,30.044,89016.31046016,0
+FBNC.US,D,20181231,000000,30.054,30.2189,29.6756,30.127,80655.975666862,0
+FBNC.US,D,20190102,000000,29.8139,30.4126,28.7932,30.2555,145347.35560797,0
+FBNC.US,D,20190103,000000,30.1102,30.2367,29.555,29.5817,540139.36861824,0
+FBNC.US,D,20190104,000000,29.9512,30.6625,29.3396,30.3316,185070.07949391,0
+FBNC.US,D,20190107,000000,30.1192,30.87,29.9008,30.6902,355918.48051558,0
+FBNC.US,D,20190108,000000,30.9026,31.2968,30.5973,31.1882,151675.29908591,0
+FBNC.US,D,20190109,000000,31.1782,32.0932,30.8937,31.1882,67661.019442753,0
+FBNC.US,D,20190110,000000,31.0311,31.4569,30.8779,31.197,73248.071265877,0
+FBNC.US,D,20190111,000000,31.0123,31.6673,30.9125,31.5844,108905.00037399,0
+FBNC.US,D,20190114,000000,31.3255,32.4617,31.2721,32.0813,296068.20000743,0
+FBNC.US,D,20190115,000000,32.0912,32.4607,31.7415,32.2759,240756.38695851,0
+FBNC.US,D,20190116,000000,32.4064,32.9675,32.4064,32.9319,101814.9101528,0
+FBNC.US,D,20190117,000000,32.7838,33.1246,32.7008,33.0525,83969.7451721,0
+FBNC.US,D,20190118,000000,33.0594,33.4862,32.9725,33.3559,81149.903436733,0
+FBNC.US,D,20190122,000000,33.2461,33.4626,33.0525,33.1346,84339.178852433,0
+FBNC.US,D,20190123,000000,33.1997,33.5386,32.7739,32.8668,87169.142058493,0
+FBNC.US,D,20190124,000000,33.7994,34.9791,32.7936,34.1215,275440.64273293,0
+FBNC.US,D,20190125,000000,34.4249,35.5255,34.2698,35.0818,329311.15835502,0
+FBNC.US,D,20190128,000000,34.9623,35.3417,34.3794,34.6007,162507.29702269,0
+FBNC.US,D,20190129,000000,34.7766,35.0532,34.5276,34.8121,199643.98514629,0
+FBNC.US,D,20190130,000000,34.9247,34.9247,34.2698,34.335,86423.189668341,0
+FBNC.US,D,20190131,000000,34.1759,34.325,33.4674,33.921,136838.23519548,0
+FBNC.US,D,20190201,000000,34.0949,34.4061,33.7253,34.167,76324.998356873,0
+FBNC.US,D,20190204,000000,34.2035,34.5651,34.0573,34.5187,69656.973463622,0
+FBNC.US,D,20190205,000000,34.5829,34.7054,34.0849,34.3152,58271.33107987,0
+FBNC.US,D,20190206,000000,34.2884,34.8309,34.2322,34.822,75554.754437054,0
+FBNC.US,D,20190207,000000,34.9159,35.1095,34.5059,34.8042,86311.853490706,0
+FBNC.US,D,20190208,000000,34.7222,34.8763,34.2964,34.6936,76288.561062374,0
+FBNC.US,D,20190211,000000,34.8507,35.0532,34.6738,34.9791,86319.950667261,0
+FBNC.US,D,20190212,000000,35.0996,35.5156,34.822,35.2359,75971.75902965,0
+FBNC.US,D,20190213,000000,35.2449,35.4108,35.063,35.2844,34274.336211311,0
+FBNC.US,D,20190214,000000,35.1362,35.1362,34.7499,34.8309,110864.51710037,0
+FBNC.US,D,20190215,000000,35.0146,35.7369,34.8359,35.5521,148850.39661519,0
+FBNC.US,D,20190219,000000,35.3417,35.9681,35.3417,35.9019,91755.180429974,0
+FBNC.US,D,20190220,000000,35.893,36.1628,35.6243,36.0758,84798.693621943,0
+FBNC.US,D,20190221,000000,36.0669,36.0758,35.5917,35.9582,57598.253278714,0
+FBNC.US,D,20190222,000000,35.9681,36.224,35.8644,36.224,94737.977843515,0
+FBNC.US,D,20190225,000000,36.4019,36.7328,36.3544,36.6222,125166.15519108,0
+FBNC.US,D,20190226,000000,36.5204,36.5402,35.9582,35.977,110333.13988892,0
+FBNC.US,D,20190227,000000,36.0857,36.2062,35.9207,36.1143,72319.932403231,0
+FBNC.US,D,20190228,000000,36.1716,36.2892,35.9631,36.1528,138610.50471401,0
+FBNC.US,D,20190301,000000,36.3267,36.3267,35.727,36.1331,54118.491654095,0
+FBNC.US,D,20190304,000000,36.0758,36.2674,35.6895,35.7992,41120.498988776,0
+FBNC.US,D,20190305,000000,35.7824,35.9394,35.5106,35.7092,94998.099640352,0
+FBNC.US,D,20190306,000000,35.6895,35.8654,34.7677,34.8507,70367.500706346,0
+FBNC.US,D,20190307,000000,34.7677,34.7677,34.0662,34.1581,51237.921094564,0
+FBNC.US,D,20190308,000000,34.0197,34.664,34.0197,34.4811,57867.484399176,0
+FBNC.US,D,20190311,000000,34.4911,35.1095,34.4911,34.8309,64278.423936796,0
+FBNC.US,D,20190312,000000,34.8507,35.1866,34.4249,34.5276,30729.797174249,0
+FBNC.US,D,20190313,000000,34.6007,34.9247,34.5108,34.6294,45752.083978381,0
+FBNC.US,D,20190314,000000,34.5918,34.6837,34.4901,34.5563,32132.633012447,0
+FBNC.US,D,20190315,000000,34.5563,34.8863,34.3883,34.4436,227246.24787607,0
+FBNC.US,D,20190318,000000,34.5009,34.8507,34.1531,34.5463,79370.548888716,0
+FBNC.US,D,20190319,000000,34.7222,34.7222,33.5386,33.5584,64475.792615331,0
+FBNC.US,D,20190320,000000,33.4309,33.7253,32.849,32.8935,184140.92848419,0
+FBNC.US,D,20190321,000000,32.683,33.2807,32.433,32.4528,111781.52234525,0
+FBNC.US,D,20190322,000000,32.4232,32.5487,30.7524,30.9125,170861.55893357,0
+FBNC.US,D,20190325,000000,31.282,31.8975,31.0587,31.4836,110615.52892129,0
+FBNC.US,D,20190326,000000,31.6496,32.0912,31.4273,32.0467,160914.17753545,0
+FBNC.US,D,20190327,000000,32.0556,32.2937,31.5191,31.8145,82774.39948313,0
+FBNC.US,D,20190328,000000,31.9272,32.1841,31.4243,32.1573,125915.14402244,0
+FBNC.US,D,20190329,000000,32.3618,32.4548,31.6574,32.1751,124135.78947442,0
+FBNC.US,D,20190401,000000,32.4449,32.9903,32.3708,32.8707,79964.679218459,0
+FBNC.US,D,20190402,000000,32.7216,32.9853,32.4953,32.7216,62801.701362532,0
+FBNC.US,D,20190403,000000,33.0001,33.1849,32.6385,32.7878,61374.573994669,0
+FBNC.US,D,20190404,000000,32.7976,33.3233,32.686,33.3045,56708.576004705,0
+FBNC.US,D,20190405,000000,33.3143,33.6384,33.0644,33.5554,99670.170512732,0
+FBNC.US,D,20190408,000000,33.5188,33.6809,33.3983,33.6196,53956.54812299,0
+FBNC.US,D,20190409,000000,33.5188,33.6957,32.9903,33.2046,57108.374097121,0
+FBNC.US,D,20190410,000000,33.1948,33.6581,32.9261,33.6483,58033.476518559,0
+FBNC.US,D,20190411,000000,33.6483,33.919,33.4912,33.8152,65840.166864891,0
+FBNC.US,D,20190412,000000,34.0839,34.2213,33.4635,33.9091,79648.889332803,0
+FBNC.US,D,20190415,000000,33.9091,33.999,33.2511,33.4082,58411.007375447,0
+FBNC.US,D,20190416,000000,33.427,33.919,33.3707,33.8904,42271.310206692,0
+FBNC.US,D,20190417,000000,33.7965,34.0277,33.6246,33.9536,65525.389126306,0
+FBNC.US,D,20190418,000000,33.7965,34.0375,33.51,33.7767,80165.084338201,0
+FBNC.US,D,20190422,000000,33.7866,33.8054,33.1849,33.427,89732.9105853,0
+FBNC.US,D,20190423,000000,33.2867,33.919,33.1948,33.841,58647.849789688,0
+FBNC.US,D,20190424,000000,33.9358,34.9811,33.2649,34.5829,106118.55949192,0
+FBNC.US,D,20190425,000000,34.7321,34.8882,34.002,34.6294,82570.95792218,0
+FBNC.US,D,20190426,000000,34.7509,35.4712,34.3438,35.2873,77892.814167383,0
+FBNC.US,D,20190429,000000,35.4148,36.0639,35.3249,35.3792,82793.630277449,0
+FBNC.US,D,20190430,000000,35.3536,35.5196,35.0354,35.0928,107020.38253076,0
+FBNC.US,D,20190501,000000,35.2014,35.6005,34.742,35.2479,91669.147929075,0
+FBNC.US,D,20190502,000000,35.2479,35.8406,35.0404,35.2014,127792.67683619,0
+FBNC.US,D,20190503,000000,35.3792,36.3149,35.2479,36.2664,272201.77211083,0
+FBNC.US,D,20190506,000000,35.8308,36.555,35.6183,36.3603,101520.37535561,0
+FBNC.US,D,20190507,000000,36.1005,36.1104,35.4237,35.5561,73540.581768935,0
+FBNC.US,D,20190508,000000,35.396,35.5008,34.8052,34.8517,84314.887322767,0
+FBNC.US,D,20190509,000000,34.665,35.1846,34.4061,34.9267,56714.648887122,0
+FBNC.US,D,20190510,000000,34.8517,34.9366,34.3705,34.9267,61042.589755904,0
+FBNC.US,D,20190513,000000,34.4535,34.6294,33.5643,33.6957,77012.246216999,0
+FBNC.US,D,20190514,000000,33.8804,34.4337,33.5821,34.324,84836.143063511,0
+FBNC.US,D,20190515,000000,34.0652,34.1492,33.6384,34.0553,66700.491873886,0
+FBNC.US,D,20190516,000000,34.1936,34.665,34.1017,34.1017,73838.153007341,0
+FBNC.US,D,20190517,000000,33.8992,34.3576,33.7313,33.832,67786.52567936,0
+FBNC.US,D,20190520,000000,33.6779,34.4061,33.4823,33.9446,36900.857856421,0
+FBNC.US,D,20190521,000000,34.0277,34.1443,33.7313,33.9091,83980.878789863,0
+FBNC.US,D,20190522,000000,33.832,33.9891,33.3143,33.7055,57288.536275475,0
+FBNC.US,D,20190523,000000,33.4438,33.4438,32.8075,33.1108,73094.224911327,0
+FBNC.US,D,20190524,000000,33.3045,33.7135,33.2777,33.6384,50578.00120531,0
+FBNC.US,D,20190528,000000,33.5732,33.587,33.3805,33.4438,73971.756420502,0
+FBNC.US,D,20190529,000000,33.26,33.841,33.1849,33.6681,106048.72134413,0
+FBNC.US,D,20190530,000000,33.7501,33.9091,32.7492,33.0486,94947.492286882,0
+FBNC.US,D,20190531,000000,32.686,33.0298,32.5467,32.7778,89701.534026148,0
+FBNC.US,D,20190603,000000,32.7294,33.26,32.5565,33.101,90945.462774449,0
+FBNC.US,D,20190604,000000,33.4171,33.7313,33.3143,33.6008,70895.841476576,0
+FBNC.US,D,20190605,000000,33.51,33.5643,33.1108,33.3045,67875.594621467,0
+FBNC.US,D,20190606,000000,33.342,33.4082,32.9161,33.3617,70068.917320871,0
+FBNC.US,D,20190607,000000,33.2234,33.51,32.9715,33.2136,73270.338501403,0
+FBNC.US,D,20190610,000000,33.3805,33.9446,33.3519,33.501,51143.791417109,0
+FBNC.US,D,20190611,000000,33.7233,33.919,33.3143,33.592,71864.466221998,0
+FBNC.US,D,20190612,000000,33.5554,33.7589,33.3143,33.3617,171512.36949921,0
+FBNC.US,D,20190613,000000,33.51,33.7411,33.4171,33.7055,65073.97153335,0
+FBNC.US,D,20190614,000000,33.592,33.6779,33.4082,33.501,91963.682726272,0
+FBNC.US,D,20190617,000000,33.4823,33.6859,33.2234,33.3045,101914.10056561,0
+FBNC.US,D,20190618,000000,33.3233,34.0188,33.3233,33.6196,68716.688836144,0
+FBNC.US,D,20190619,000000,33.5188,33.9278,33.4349,33.6957,93322.996240485,0
+FBNC.US,D,20190620,000000,33.9446,34.0791,33.3143,33.342,80547.675930436,0
+FBNC.US,D,20190621,000000,33.2412,33.7411,33.0742,33.1394,253777.65900643,0
+FBNC.US,D,20190624,000000,32.9804,33.7767,32.9804,33.3233,127975.87545575,0
+FBNC.US,D,20190625,000000,33.2965,33.3805,31.4638,33.0001,189077.16974169,0
+FBNC.US,D,20190626,000000,33.0001,33.4823,32.9161,33.0199,79412.046918562,0
+FBNC.US,D,20190627,000000,32.9261,33.5298,32.9261,33.5298,73780.460624384,0
+FBNC.US,D,20190628,000000,33.6799,33.9832,33.499,33.8251,209345.41480654,0
+FBNC.US,D,20190701,000000,34.0593,34.329,33.8636,34.3192,70628.634650252,0
+FBNC.US,D,20190702,000000,34.1976,34.2065,33.4092,33.7075,58145.824843262,0
+FBNC.US,D,20190703,000000,33.8538,34.003,33.6404,33.8924,44637.710054964,0
+FBNC.US,D,20190705,000000,33.9743,34.2736,33.9743,34.0979,67829.035856274,0
+FBNC.US,D,20190708,000000,33.8834,34.0701,33.4655,33.6503,119961.69496019,0
+FBNC.US,D,20190709,000000,33.428,33.7619,33.1246,33.4932,87672.179151988,0
+FBNC.US,D,20190710,000000,33.3243,33.5475,33.0742,33.1296,49583.060636084,0
+FBNC.US,D,20190711,000000,33.1108,33.1859,32.8391,33.0298,65600.288009442,0
+FBNC.US,D,20190712,000000,33.0555,33.753,33.0199,33.5475,105197.50565876,0
+FBNC.US,D,20190715,000000,33.7253,33.7253,32.7966,32.9073,79821.966481672,0
+FBNC.US,D,20190716,000000,32.9161,33.2333,32.7768,32.8431,56497.0372672,0
+FBNC.US,D,20190717,000000,32.7868,32.7966,32.3964,32.4064,79082.086973936,0
+FBNC.US,D,20190718,000000,32.6198,32.7116,32.3125,32.6198,82788.569542102,0
+FBNC.US,D,20190719,000000,32.5061,33.835,32.4617,32.6761,57729.832397737,0
+FBNC.US,D,20190722,000000,32.6029,32.7116,32.1909,32.4232,31958.54371651,0
+FBNC.US,D,20190723,000000,32.4805,32.6474,32.1287,32.433,46362.408661233,0
+FBNC.US,D,20190724,000000,32.2493,33.1859,31.8748,33.0555,110243.05879976,0
+FBNC.US,D,20190725,000000,33.9832,34.5325,33.1196,33.835,119637.80789799,0
+FBNC.US,D,20190726,000000,33.9022,34.9702,33.835,34.8575,101617.54147427,0
+FBNC.US,D,20190729,000000,34.8487,34.905,33.9556,34.1057,66595.228578668,0
+FBNC.US,D,20190730,000000,33.7698,34.6708,33.6977,34.6165,58618.497524675,0
+FBNC.US,D,20190731,000000,34.4861,34.8575,34.0395,34.3102,84304.765852073,0
+FBNC.US,D,20190801,000000,34.2638,34.8013,33.512,33.6028,93864.494922617,0
+FBNC.US,D,20190802,000000,33.428,33.6028,32.8342,33.1859,62906.964657751,0
+FBNC.US,D,20190805,000000,32.7284,32.9507,31.695,32.2009,89167.120373502,0
+FBNC.US,D,20190806,000000,32.2838,32.8262,31.9786,32.758,85482.905040862,0
+FBNC.US,D,20190807,000000,32.3876,32.8599,32.0625,32.6474,95212.674819066,0
+FBNC.US,D,20190808,000000,32.851,33.7165,32.7966,33.6127,104378.67867962,0
+FBNC.US,D,20190809,000000,33.512,33.7619,33.2521,33.4655,185876.76070822,0
+FBNC.US,D,20190812,000000,33.1108,33.3055,33.0199,33.26,43177.181833811,0
+FBNC.US,D,20190813,000000,33.1108,33.8834,33.1108,33.5475,72620.540082845,0
+FBNC.US,D,20190814,000000,33.01,33.2046,32.7384,32.9626,91070.969011055,0
+FBNC.US,D,20190815,000000,33.0199,33.3055,32.5635,32.8697,80973.789846657,0
+FBNC.US,D,20190816,000000,33.0199,33.7797,33.0199,33.7343,61548.663290607,0
+FBNC.US,D,20190819,000000,34.1976,34.3576,33.5298,34.1788,84366.506823307,0
+FBNC.US,D,20190820,000000,34.0217,34.0217,33.1196,33.2244,34110.368386067,0
+FBNC.US,D,20190821,000000,33.4368,33.6305,33.2521,33.4655,46832.044901437,0
+FBNC.US,D,20190822,000000,33.6878,33.6878,33.1494,33.2699,48126.581003208,0
+FBNC.US,D,20190823,000000,32.9903,33.4368,32.1821,32.2582,100719.76702371,0
+FBNC.US,D,20190826,000000,32.5635,32.7966,32.275,32.7384,26772.30213287,0
+FBNC.US,D,20190827,000000,32.9439,32.9439,32.1327,32.2394,66878.629758102,0
+FBNC.US,D,20190828,000000,32.0625,32.8835,32.0625,32.5161,55863.433201751,0
+FBNC.US,D,20190829,000000,32.5545,33.0397,32.5545,32.6761,60811.82022408,0
+FBNC.US,D,20190830,000000,32.8875,33.0555,32.5635,32.7116,48282.451651897,0
+FBNC.US,D,20190903,000000,32.4617,32.4755,31.8403,32.0803,71461.631688374,0
+FBNC.US,D,20190904,000000,32.4617,32.4617,31.8027,31.9884,77434.311544941,0
+FBNC.US,D,20190905,000000,32.4617,33.0644,32.3322,32.4064,155721.86306939,0
+FBNC.US,D,20190906,000000,32.4152,32.5733,31.9232,32.0704,64736.926559238,0
+FBNC.US,D,20190909,000000,32.2493,33.0199,32.0991,32.851,130432.35639321,0
+FBNC.US,D,20190910,000000,32.9073,33.3429,32.7966,33.1196,129462.71950071,0
+FBNC.US,D,20190911,000000,33.01,33.6503,32.6563,33.5662,161244.13748007,0
+FBNC.US,D,20190912,000000,33.428,34.3102,33.3429,34.0879,101184.34252856,0
+FBNC.US,D,20190913,000000,34.3576,34.8289,34.0979,34.5059,93141.821915061,0
+FBNC.US,D,20190916,000000,34.2924,34.8013,34.0879,34.4773,67281.464291725,0
+FBNC.US,D,20190917,000000,34.2549,34.3488,33.6878,34.3102,68288.550625785,0
+FBNC.US,D,20190918,000000,34.3744,34.6442,33.9654,34.5325,71044.627095779,0
+FBNC.US,D,20190919,000000,34.5325,34.8289,33.9743,34.0129,69765.273200049,0
+FBNC.US,D,20190920,000000,34.003,34.4959,33.7075,34.1156,217079.23056388,0
+FBNC.US,D,20190923,000000,34.0316,34.1245,33.585,34.0217,76477.832564353,0
+FBNC.US,D,20190924,000000,34.1057,34.1057,33.2422,33.3717,84268.328557574,0
+FBNC.US,D,20190925,000000,33.3055,33.7994,33.1662,33.7619,65683.284069132,0
+FBNC.US,D,20190926,000000,33.6503,33.9388,33.4932,33.6799,98175.229291219,0
+FBNC.US,D,20190927,000000,33.9565,34.2658,33.427,33.5574,49412.007781355,0
+FBNC.US,D,20190930,000000,33.5752,33.7441,33.3707,33.4546,101226.85270548,0
+FBNC.US,D,20191001,000000,33.6601,33.8932,32.8767,33.0179,66226.807045404,0
+FBNC.US,D,20191002,000000,32.7452,32.9329,32.4864,32.8134,96246.07697693,0
+FBNC.US,D,20191003,000000,32.7936,32.7936,32.1593,32.7176,97197.495222172,0
+FBNC.US,D,20191004,000000,32.7838,33.1374,32.5507,33.09,73563.861151531,0
+FBNC.US,D,20191007,000000,32.9043,33.427,32.7136,33.174,63997.047051502,0
+FBNC.US,D,20191008,000000,32.849,32.849,32.3738,32.3738,57804.731280873,0
+FBNC.US,D,20191009,000000,32.6998,32.6998,32.2345,32.4291,51942.375454871,0
+FBNC.US,D,20191010,000000,32.5219,33.0179,32.5219,32.7739,76580.059418363,0
+FBNC.US,D,20191011,000000,33.2965,33.7441,33.2224,33.2501,61787.529998987,0
+FBNC.US,D,20191014,000000,33.2777,33.3983,32.9043,33.3707,46647.834134805,0
+FBNC.US,D,20191015,000000,33.4546,33.8656,32.9161,33.8261,69788.552582645,0
+FBNC.US,D,20191016,000000,33.8261,34.162,33.6127,33.8932,49678.202460609,0
+FBNC.US,D,20191017,000000,33.9842,34.0405,33.5989,33.9941,62444.413447032,0
+FBNC.US,D,20191018,000000,33.8182,34.331,33.8182,34.2371,74129.65136333,0
+FBNC.US,D,20191021,000000,34.5553,34.9752,34.2756,34.6946,81668.122736269,0
+FBNC.US,D,20191022,000000,34.5454,35.3832,33.9398,34.8329,164477.94736683,0
+FBNC.US,D,20191023,000000,34.9089,35.0276,34.0791,34.6846,53911.001504866,0
+FBNC.US,D,20191024,000000,35.3743,35.4188,33.5752,34.5908,140778.52373668,0
+FBNC.US,D,20191025,000000,34.742,35.3012,34.4317,34.8527,83467.720225674,0
+FBNC.US,D,20191028,000000,34.9465,35.3832,34.9179,35.3387,92872.590794598,0
+FBNC.US,D,20191029,000000,35.3743,35.6143,35.2043,35.5867,54421.123627847,0
+FBNC.US,D,20191030,000000,35.4286,35.4386,34.8715,35.2617,105698.51845812,0
+FBNC.US,D,20191031,000000,35.0276,35.2143,34.6007,35.1807,78805.770823988,0
+FBNC.US,D,20191101,000000,35.2913,35.5057,35.2429,35.4386,75689.369997285,0
+FBNC.US,D,20191104,000000,35.6727,36.0541,35.562,35.8871,78849.293147972,0
+FBNC.US,D,20191105,000000,36.0916,36.4671,35.8584,36.2477,88162.058333581,0
+FBNC.US,D,20191106,000000,36.1202,36.139,35.6193,35.9345,61237.9341403,0
+FBNC.US,D,20191107,000000,36.2774,36.4009,35.6737,35.8871,59729.835006884,0
+FBNC.US,D,20191108,000000,35.7013,36.2132,35.6431,36.1776,81528.446440691,0
+FBNC.US,D,20191111,000000,36.0077,36.0639,35.5966,35.8584,54984.889545506,0
+FBNC.US,D,20191112,000000,35.9631,35.9977,35.4672,35.7754,43239.934952113,0
+FBNC.US,D,20191113,000000,35.5521,35.7191,35.32,35.5433,54257.155802603,0
+FBNC.US,D,20191114,000000,35.4098,35.7389,35.2815,35.6628,51668.083599061,0
+FBNC.US,D,20191115,000000,35.8871,35.9049,35.4188,35.4386,50698.44670657,0
+FBNC.US,D,20191118,000000,35.3101,35.8822,35.3101,35.6243,93452.551065368,0
+FBNC.US,D,20191119,000000,35.729,36.0639,35.5057,35.9049,58439.34749339,0
+FBNC.US,D,20191120,000000,35.9345,36.23,35.6015,35.7754,185460.76826269,0
+FBNC.US,D,20191121,000000,35.9721,35.9721,35.5255,35.8386,108434.35198672,0
+FBNC.US,D,20191122,000000,35.9147,36.1005,35.7754,35.8584,40989.932016823,0
+FBNC.US,D,20191125,000000,35.7576,36.8563,35.7576,36.6686,136750.17840043,0
+FBNC.US,D,20191126,000000,36.6429,36.6962,36.1676,36.5767,78641.802998743,0
+FBNC.US,D,20191127,000000,36.6597,36.958,36.3801,36.7357,54846.225396997,0
+FBNC.US,D,20191129,000000,36.4522,36.6429,36.3435,36.4364,76265.281679777,0
+FBNC.US,D,20191202,000000,36.6232,36.716,36.1291,36.3435,100195.47484175,0
+FBNC.US,D,20191203,000000,36.1202,36.4097,35.7844,36.0205,99967.741751138,0
+FBNC.US,D,20191204,000000,36.1588,36.4917,36.0077,36.4009,100720.77917078,0
+FBNC.US,D,20191205,000000,36.5016,36.8326,36.472,36.7259,70199.484292824,0
+FBNC.US,D,20191206,000000,37.0796,37.3345,36.9778,37.0697,90295.66435589,0
+FBNC.US,D,20191209,000000,36.9304,37.0796,36.716,36.9304,76473.783976075,0
+FBNC.US,D,20191210,000000,37.0144,37.0993,36.8474,37.042,50037.514670247,0
+FBNC.US,D,20191211,000000,37.1527,37.2475,36.8375,37.0144,49554.720518141,0
+FBNC.US,D,20191212,000000,37.0519,37.8987,37.0332,37.5361,96579.073362765,0
+FBNC.US,D,20191213,000000,37.377,37.5726,37.0371,37.5271,49008.161100661,0
+FBNC.US,D,20191216,000000,37.788,38.1308,37.6013,37.7692,117942.46155672,0
+FBNC.US,D,20191217,000000,37.7504,38.0389,37.5825,38.0192,88888.779929415,0
+FBNC.US,D,20191218,000000,38.2731,38.2731,37.7406,38.1308,74154.955040065,0
+FBNC.US,D,20191219,000000,38.2731,38.3275,37.9461,38.2829,56874.568124089,0
+FBNC.US,D,20191220,000000,38.3649,38.524,38.121,38.2158,193772.51999666,0
+FBNC.US,D,20191223,000000,38.2158,38.2257,37.7791,37.8354,131085.19125297,0
+FBNC.US,D,20191224,000000,37.8354,37.9559,37.6852,37.8987,29600.241044792,0
+FBNC.US,D,20191226,000000,37.8907,37.8907,37.4254,37.6497,51965.654837467,0
+FBNC.US,D,20191227,000000,37.6674,37.6674,37.2011,37.377,96386.765419578,0
+FBNC.US,D,20191230,000000,37.5559,37.705,37.1913,37.6023,70916.084417964,0
+FBNC.US,D,20191231,000000,37.5281,37.621,37.3394,37.3582,92393.845230769,0
+FBNC.US,D,20200102,000000,37.3968,37.4442,36.9758,37.3128,70274.38317596,0
+FBNC.US,D,20200103,000000,36.9284,37.3868,36.5628,36.9186,83472.780961021,0
+FBNC.US,D,20200106,000000,36.468,36.8257,35.4118,36.6004,75318.924169882,0
+FBNC.US,D,20200107,000000,36.554,36.6834,36.0857,36.5075,79598.281979333,0
+FBNC.US,D,20200108,000000,36.3396,36.6646,36.3396,36.5075,74078.03186279,0
+FBNC.US,D,20200109,000000,36.6567,36.6834,36.2625,36.3109,42971.715978721,0
+FBNC.US,D,20200110,000000,36.2922,36.3959,35.804,35.8989,100515.31331569,0
+FBNC.US,D,20200113,000000,36.0105,36.1983,35.8228,36.1628,76189.370649571,0
+FBNC.US,D,20200114,000000,36.2338,36.2338,35.7942,35.8703,178364.60515909,0
+FBNC.US,D,20200115,000000,35.7211,35.8989,35.3644,35.5531,120725.8659976,0
+FBNC.US,D,20200116,000000,35.4108,36.0145,35.4108,35.9661,104166.12779503,0
+FBNC.US,D,20200117,000000,36.1894,36.217,35.8416,35.9375,79562.856831903,0
+FBNC.US,D,20200121,000000,35.6549,35.8703,35.3289,35.3743,76685.322713581,0
+FBNC.US,D,20200122,000000,35.5531,35.5531,34.991,34.9988,45534.472358458,0
+FBNC.US,D,20200123,000000,34.662,34.6818,32.519,33.7273,222348.46820721,0
+FBNC.US,D,20200124,000000,33.672,34.3646,33.1938,34.1492,189960.77413327,0
+FBNC.US,D,20200127,000000,33.5494,34.0178,33.4842,33.6236,120807.84991022,0
+FBNC.US,D,20200128,000000,33.5494,33.8962,33.512,33.8113,82425.208744185,0
+FBNC.US,D,20200129,000000,33.7095,33.8578,33.3045,33.3815,116150.96124387,0
+FBNC.US,D,20200130,000000,33.2037,33.8202,33.2037,33.8014,74757.182546362,0
+FBNC.US,D,20200131,000000,33.5772,33.6809,33.089,33.2126,101090.21285111,0
+FBNC.US,D,20200203,000000,33.3429,33.6423,33.26,33.4842,98241.018850731,0
+FBNC.US,D,20200204,000000,33.7925,34.1848,33.7095,33.9704,125852.39090414,0
+FBNC.US,D,20200205,000000,34.1848,34.7667,34.1205,34.6442,84471.770118525,0
+FBNC.US,D,20200206,000000,34.8121,34.8309,34.5602,34.7292,89628.659437151,0
+FBNC.US,D,20200207,000000,34.6442,34.7104,34.4189,34.6066,80924.194640255,0
+FBNC.US,D,20200210,000000,34.5217,34.5414,34.2708,34.5217,62421.134064436,0
+FBNC.US,D,20200211,000000,34.6264,35.076,34.6264,34.8695,64238.950201089,0
+FBNC.US,D,20200212,000000,35.1698,35.1698,34.7943,34.9356,52101.282544768,0
+FBNC.US,D,20200213,000000,34.822,35.1866,34.7479,34.9988,110485.97409641,0
+FBNC.US,D,20200214,000000,34.9257,34.9771,34.4851,34.4949,75743.013791963,0
+FBNC.US,D,20200218,000000,34.3162,34.3162,34.0643,34.1759,45865.444450154,0
+FBNC.US,D,20200219,000000,34.1403,34.4041,34.1403,34.2223,55853.311731057,0
+FBNC.US,D,20200220,000000,34.0829,34.5217,34.0829,34.3162,96064.902651507,0
+FBNC.US,D,20200221,000000,34.3162,34.3547,33.9605,34.3162,62538.543124486,0
+FBNC.US,D,20200224,000000,33.4842,33.6809,33.1474,33.5494,78290.587965659,0
+FBNC.US,D,20200225,000000,33.4842,33.4842,32.4162,32.6316,110749.13233446,0
+FBNC.US,D,20200226,000000,32.8213,32.9409,32.1277,32.1554,81122.575465859,0
+FBNC.US,D,20200227,000000,31.7049,32.4449,31.115,31.1348,108123.62283642,0
+FBNC.US,D,20200228,000000,30.7495,31.0311,29.6281,30.048,162936.44738012,0
+FBNC.US,D,20200302,000000,29.7852,31.3769,29.721,31.3769,82904.966455084,0
+FBNC.US,D,20200303,000000,31.2662,31.5834,29.9729,30.1508,107226.86053292,0
+FBNC.US,D,20200304,000000,30.376,30.376,29.5243,30.2169,104377.66653254,0
+FBNC.US,D,20200305,000000,29.5886,29.6844,28.3536,28.7191,139599.37240082,0
+FBNC.US,D,20200306,000000,27.6808,28.4376,27.4644,27.8013,148027.52104776,0
+FBNC.US,D,20200309,000000,26.2195,27.4733,24.4223,24.6278,89185.33902075,0
+FBNC.US,D,20200310,000000,25.3778,25.7226,23.9254,25.6297,130643.89513071,0
+FBNC.US,D,20200311,000000,24.8265,25.3778,23.6833,24.0577,110959.65892489,0
+FBNC.US,D,20200312,000000,22.4197,23.7772,21.3803,22.1193,154223.88540668,0
+FBNC.US,D,20200313,000000,22.8781,24.282,22.3347,23.3455,217974.98072031,0
+FBNC.US,D,20200316,000000,20.5929,23.627,20.5929,21.4267,192492.15395386,0
+FBNC.US,D,20200317,000000,21.7083,23.542,20.5929,23.459,183828.17503974,0
+FBNC.US,D,20200318,000000,22.0551,23.627,18.0211,18.0734,174674.31694403,0
+FBNC.US,D,20200319,000000,18.197,20.5879,17.3828,20.1068,265191.64150811,0
+FBNC.US,D,20200320,000000,20.0129,20.5118,18.769,19.592,240530.67816204,0
+FBNC.US,D,20200323,000000,19.6662,19.6662,16.213,19.2728,264443.66482383,0
+FBNC.US,D,20200324,000000,20.3774,25.2097,19.1247,20.3874,190811.98981864,0
+FBNC.US,D,20200325,000000,20.4802,20.4802,19.0131,19.2077,136179.32745329,0
+FBNC.US,D,20200326,000000,19.3776,21.0711,18.769,20.6956,181959.75154962,0
+FBNC.US,D,20200327,000000,20.089,20.7796,19.0773,19.7333,195349.44513079,0
+FBNC.US,D,20200330,000000,19.8736,21.3467,19.6849,21.1402,142699.57887441,0
+FBNC.US,D,20200331,000000,20.9604,21.9316,20.7618,21.7913,161424.29965843,0
+FBNC.US,D,20200401,000000,21.2331,21.3507,20.2807,20.4604,184334.24857444,0
+FBNC.US,D,20200402,000000,20.082,20.6205,19.7333,20.4684,135612.52509443,0
+FBNC.US,D,20200403,000000,20.1097,20.3458,19.1474,19.7699,167666.21063546,0
+FBNC.US,D,20200406,000000,20.4872,21.4988,20.3646,21.2993,185945.58670894,0
+FBNC.US,D,20200407,000000,21.9316,22.9009,20.9881,21.3467,137681.35370429,0
+FBNC.US,D,20200408,000000,21.7241,22.3288,20.9979,22.0927,122154.00551253,0
+FBNC.US,D,20200409,000000,22.7546,24.6426,22.7546,24.5567,140749.17147167,0
+FBNC.US,D,20200413,000000,24.3779,24.3779,22.4889,23.047,87520.357091577,0
+FBNC.US,D,20200414,000000,23.7149,25.0675,21.9988,22.6884,124173.23891599,0
+FBNC.US,D,20200415,000000,21.7241,22.1292,20.6709,20.7994,127809.88333637,0
+FBNC.US,D,20200416,000000,20.7529,21.3467,18.9498,19.5061,141949.57789598,0
+FBNC.US,D,20200417,000000,20.827,22.4434,20.6462,22.066,179486.06411199,0
+FBNC.US,D,20200420,000000,21.2627,22.1292,21.159,21.6026,84665.090208782,0
+FBNC.US,D,20200421,000000,20.6669,21.6688,20.6669,21.3753,78418.118496405,0
+FBNC.US,D,20200422,000000,22.0749,22.4236,21.0543,21.2143,67529.44032373,0
+FBNC.US,D,20200423,000000,21.2627,21.9899,21.0641,21.4218,71833.089662846,0
+FBNC.US,D,20200424,000000,21.9227,22.4236,21.243,21.8002,79901.926100155,0
+FBNC.US,D,20200427,000000,22.1025,23.8394,22.0176,23.5272,104783.53750738,0
+FBNC.US,D,20200428,000000,24.4253,24.7088,23.6793,23.9817,77067.914305817,0
+FBNC.US,D,20200429,000000,25.6524,27.993,25.2187,27.1443,134312.92825731,0
+FBNC.US,D,20200430,000000,26.3509,26.3509,24.9104,25.1031,112874.64118021,0
+FBNC.US,D,20200501,000000,24.2732,24.2732,23.2357,23.8592,99880.69710317,0
+FBNC.US,D,20200504,000000,23.6883,24.0015,23.0085,23.879,93095.263149868,0
+FBNC.US,D,20200505,000000,24.3394,24.5952,22.6795,22.7546,91702.548782365,0
+FBNC.US,D,20200506,000000,22.7348,22.9611,21.3853,21.4415,87079.060969316,0
+FBNC.US,D,20200507,000000,21.7527,22.2912,21.4317,21.6589,96456.603567367,0
+FBNC.US,D,20200508,000000,22.2438,23.2644,22.2399,23.216,69767.297494188,0
+FBNC.US,D,20200511,000000,22.7072,22.7072,21.3517,21.6402,98259.23749798,0
+FBNC.US,D,20200512,000000,21.7617,22.0927,20.3646,20.4604,107284.55291588,0
+FBNC.US,D,20200513,000000,20.1769,20.2055,18.9202,19.4577,86485.942786644,0
+FBNC.US,D,20200514,000000,19.5722,19.8183,18.1841,19.3757,123016.35481566,0
+FBNC.US,D,20200515,000000,19.2028,20.2233,18.8826,20.0722,115194.48226329,0
+FBNC.US,D,20200518,000000,21.159,22.5561,21.159,22.3476,138256.25323972,0
+FBNC.US,D,20200519,000000,22.0561,22.0837,20.7529,20.8182,98219.763762273,0
+FBNC.US,D,20200520,000000,21.4129,22.3752,21.3853,21.8585,102523.41310139,0
+FBNC.US,D,20200521,000000,21.7063,21.9988,21.6026,21.6402,51346.22083099,0
+FBNC.US,D,20200522,000000,21.8289,21.903,21.1946,21.4514,28933.236126054,0
+FBNC.US,D,20200526,000000,22.4236,23.8206,22.4236,23.5756,95309.84093773,0
+FBNC.US,D,20200527,000000,24.6526,25.9636,23.869,25.7462,105213.70001187,0
+FBNC.US,D,20200528,000000,26.3321,26.4596,23.6971,24.283,144463.75121639,0
+FBNC.US,D,20200529,000000,23.7545,24.369,23.3583,24.0015,120305.82496379,0
+FBNC.US,D,20200601,000000,24.122,24.3018,23.4728,23.4818,95475.833057112,0
+FBNC.US,D,20200602,000000,23.8206,23.879,22.8297,23.1122,65213.647828928,0
+FBNC.US,D,20200603,000000,23.8592,25.5773,23.2071,25.1327,160146.97005684,0
+FBNC.US,D,20200604,000000,24.8778,25.5487,24.3542,25.0576,140748.15932459,0
+FBNC.US,D,20200605,000000,26.4349,27.7015,26.2719,27.0583,127513.32424504,0
+FBNC.US,D,20200608,000000,27.7668,27.9841,26.9744,27.3053,72314.871667884,0
+FBNC.US,D,20200609,000000,26.5031,27.7766,26.097,27.418,107137.79159081,0
+FBNC.US,D,20200610,000000,27.087,27.087,25.02,25.03,91743.034665142,0
+FBNC.US,D,20200611,000000,23.4818,23.8868,22.7724,22.9335,135899.97486213,0
+FBNC.US,D,20200612,000000,24.1793,25.6524,22.7912,23.6793,114921.20255455,0
+FBNC.US,D,20200615,000000,22.5561,23.7446,22.4621,23.6043,103760.2568202,0
+FBNC.US,D,20200616,000000,24.8027,25.4627,24.1793,24.7543,78592.207792343,0
+FBNC.US,D,20200617,000000,24.7642,24.7642,23.2457,23.2831,104992.03980368,0
+FBNC.US,D,20200618,000000,21.489,22.6015,21.489,22.395,182822.10085275,0
+FBNC.US,D,20200619,000000,21.9702,22.395,21.0918,21.9128,335243.35232881,0
+FBNC.US,D,20200622,000000,21.649,22.4335,21.2331,22.3851,84012.255349014,0
+FBNC.US,D,20200623,000000,22.8959,23.1222,22.3011,22.5175,133893.89937057,0
+FBNC.US,D,20200624,000000,22.0837,22.0837,21.2627,21.2904,127267.37250717,0
+FBNC.US,D,20200625,000000,21.1501,22.3554,21.1501,22.3554,119909.06331258,0
+FBNC.US,D,20200626,000000,21.8387,22.061,21.0059,21.4603,343887.08830154,0
+FBNC.US,D,20200629,000000,21.898,23.2022,21.5364,23.1636,152199.59126786,0
+FBNC.US,D,20200630,000000,22.9828,24.0025,22.6795,23.869,128943.48805411,0
+FBNC.US,D,20200701,000000,23.9056,23.9827,21.7843,21.984,171901.03397386,0
+FBNC.US,D,20200702,000000,22.7922,23.0876,21.565,21.8417,134849.3662041,0
+FBNC.US,D,20200706,000000,22.5165,22.7922,21.6885,21.984,74537.546632301,0
+FBNC.US,D,20200707,000000,21.6609,21.6609,20.9475,21.0117,51777.395482558,0
+FBNC.US,D,20200708,000000,20.9278,21.1472,20.1087,20.6986,119868.57742981,0
+FBNC.US,D,20200709,000000,20.424,20.4792,19.5288,19.7481,148564.97114162,0
+FBNC.US,D,20200710,000000,19.7659,20.908,19.6997,20.8418,140333.17902614,0
+FBNC.US,D,20200713,000000,21.241,21.6609,20.5277,21.2508,113309.86442005,0
+FBNC.US,D,20200714,000000,21.3467,21.3467,20.5277,20.8616,122546.71857546,0
+FBNC.US,D,20200715,000000,21.5838,22.5451,21.2311,22.3258,104599.32674075,0
+FBNC.US,D,20200716,000000,22.0887,22.5263,21.8417,22.1934,105035.56212765,0
+FBNC.US,D,20200717,000000,22.0511,22.1934,21.5275,21.574,93649.919743903,0
+FBNC.US,D,20200720,000000,21.4031,21.574,20.6788,20.8034,63263.240426182,0
+FBNC.US,D,20200721,000000,21.0888,21.8703,20.8981,21.8466,106436.37367172,0
+FBNC.US,D,20200722,000000,21.7547,21.8703,21.0612,21.241,76725.808596357,0
+FBNC.US,D,20200723,000000,21.2124,21.4791,21.075,21.4702,209061.00148004,0
+FBNC.US,D,20200724,000000,21.974,22.6015,21.7695,21.8318,181856.51254853,0
+FBNC.US,D,20200727,000000,21.6787,21.9642,20.6689,20.7756,126240.04323172,0
+FBNC.US,D,20200728,000000,20.7756,21.1472,20.5188,20.5741,162433.41028663,0
+FBNC.US,D,20200729,000000,20.5741,20.5741,19.9852,20.2431,712138.58085783,0
+FBNC.US,D,20200730,000000,19.9388,20.3656,19.2235,20.2145,796832.01118456,0
+FBNC.US,D,20200731,000000,19.8707,20.252,19.3677,19.6602,162012.35710575,0
+FBNC.US,D,20200803,000000,19.7382,20.0524,19.4419,19.7096,156535.62931319,0
+FBNC.US,D,20200804,000000,19.6512,19.7659,19.1968,19.4705,125103.40207278,0
+FBNC.US,D,20200805,000000,19.7481,20.2807,19.5624,19.7857,165730.98543876,0
+FBNC.US,D,20200806,000000,19.7481,20.0613,19.6148,19.7857,80730.874549999,0
+FBNC.US,D,20200807,000000,19.6236,20.7836,19.4607,20.7836,155018.42085615,0
+FBNC.US,D,20200810,000000,21.0217,22.0225,20.9377,21.8614,220012.43277103,0
+FBNC.US,D,20200811,000000,22.2882,22.8208,20.8705,21.7172,225638.95832986,0
+FBNC.US,D,20200812,000000,22.1637,22.2982,21.2795,21.5176,117765.33581958,0
+FBNC.US,D,20200813,000000,21.3181,21.3941,20.8418,20.8893,96186.360299836,0
+FBNC.US,D,20200814,000000,20.8132,21.1936,20.6689,21.0117,72460.620845878,0
+FBNC.US,D,20200817,000000,20.8981,20.9278,20.3992,20.747,99793.6524552,0
+FBNC.US,D,20200818,000000,20.7658,20.8893,20.0426,20.337,162684.42275984,0
+FBNC.US,D,20200819,000000,20.424,20.747,20.1848,20.3083,101284.54508843,0
+FBNC.US,D,20200820,000000,19.9388,20.3942,19.7294,19.8993,78983.908708203,0
+FBNC.US,D,20200821,000000,19.7382,20.337,19.1287,19.3776,213812.01982384,0
+FBNC.US,D,20200824,000000,19.6602,20.3468,19.2136,20.2609,103771.39043797,0
+FBNC.US,D,20200825,000000,20.5474,20.6037,20.0712,20.4338,76989.978981473,0
+FBNC.US,D,20200826,000000,20.337,20.5188,19.6512,19.6602,98007.212877697,0
+FBNC.US,D,20200827,000000,19.68,20.1848,19.68,20.0426,110704.5978634,0
+FBNC.US,D,20200828,000000,20.3271,20.3271,19.7294,19.9467,104532.52503416,0
+FBNC.US,D,20200831,000000,19.7857,20.0426,19.4319,19.4607,98846.282798236,0
+FBNC.US,D,20200901,000000,19.3104,19.6236,19.1,19.51,97303.77066446,0
+FBNC.US,D,20200902,000000,19.4419,19.9467,19.3381,19.8143,89884.732645711,0
+FBNC.US,D,20200903,000000,19.8429,20.6383,19.8429,19.8707,145415.16946163,0
+FBNC.US,D,20200904,000000,20.4042,20.6689,19.9289,20.3656,146861.52762381,0
+FBNC.US,D,20200908,000000,20.2333,20.2609,19.51,19.6424,182196.59396386,0
+FBNC.US,D,20200909,000000,19.8331,19.8707,19.4803,19.5772,202498.23988201,0
+FBNC.US,D,20200910,000000,19.6512,19.8993,19.3184,19.4419,190141.9484587,0
+FBNC.US,D,20200911,000000,19.4705,19.6276,19.271,19.3875,156539.67790148,0
+FBNC.US,D,20200914,000000,19.51,19.8894,19.3875,19.758,148476.91434658,0
+FBNC.US,D,20200915,000000,20.4042,20.4042,19.4132,19.8894,131359.48310878,0
+FBNC.US,D,20200916,000000,19.9388,20.424,19.5673,20.2431,152472.8709766,0
+FBNC.US,D,20200917,000000,19.9942,20.2233,19.7857,20.0238,142953.62778884,0
+FBNC.US,D,20200918,000000,20.2431,20.3567,19.8143,20.1947,374308.18061962,0
+FBNC.US,D,20200921,000000,19.6236,20.1661,18.8994,19.2324,314785.83576197,0
+FBNC.US,D,20200922,000000,19.261,19.51,18.6525,19.3184,393201.92996423,0
+FBNC.US,D,20200923,000000,19.3579,19.7659,18.8342,18.9192,243708.81995997,0
+FBNC.US,D,20200924,000000,19.1869,19.8519,18.853,19.4517,157250.20514419,0
+FBNC.US,D,20200925,000000,19.2038,19.67,19.2038,19.3875,190578.18384562,0
+FBNC.US,D,20200928,000000,19.7294,20.4891,19.7294,20.2707,204984.07308448,0
+FBNC.US,D,20200929,000000,20.2609,20.2609,19.4981,20.1166,148485.01152313,0
+FBNC.US,D,20200930,000000,20.1839,20.5494,19.926,20.088,137668.19579239,0
+FBNC.US,D,20201001,000000,19.9922,20.2905,19.7629,20.252,119917.16048914,0
+FBNC.US,D,20201002,000000,19.6187,20.9436,19.6187,20.8843,122525.463487,0
+FBNC.US,D,20201005,000000,21.077,21.4514,20.7984,21.2598,127031.54224,0
+FBNC.US,D,20201006,000000,21.5858,22.1805,20.909,21.3368,107497.10380045,0
+FBNC.US,D,20201007,000000,21.4702,22.0186,21.4317,21.9306,186191.5384468,0
+FBNC.US,D,20201008,000000,22.1805,22.4019,21.8456,22.1411,117755.21434889,0
+FBNC.US,D,20201009,000000,22.0936,22.4216,21.7014,21.8921,73621.553534487,0
+FBNC.US,D,20201012,000000,21.8832,22.3624,21.2301,22.2962,89239.994962499,0
+FBNC.US,D,20201013,000000,21.8832,22.0936,21.4998,21.5462,118633.75800513,0
+FBNC.US,D,20201014,000000,21.5285,22.0422,21.1056,21.1056,60037.527715983,0
+FBNC.US,D,20201015,000000,20.8942,21.8654,20.8942,21.7775,108871.59952071,0
+FBNC.US,D,20201016,000000,21.7113,22.0373,21.3743,21.902,81111.441848095,0
+FBNC.US,D,20201019,000000,22.0936,22.2438,21.6718,21.7577,113088.20421186,0
+FBNC.US,D,20201020,000000,22.0759,22.3822,21.8555,22.0186,120247.12043376,0
+FBNC.US,D,20201021,000000,22.1233,22.7664,22.1233,22.6706,174441.52311807,0
+FBNC.US,D,20201022,000000,22.7576,23.6961,22.6805,23.5134,184517.447194,0
+FBNC.US,D,20201023,000000,23.8038,23.881,22.9779,23.3513,104106.41111794,0
+FBNC.US,D,20201026,000000,23.1498,23.2466,22.4216,23.1212,124013.31967903,0
+FBNC.US,D,20201027,000000,23.3711,23.5677,22.1233,22.1805,114996.10143768,0
+FBNC.US,D,20201028,000000,21.9118,22.5451,21.5858,22.4019,226039.76856933,0
+FBNC.US,D,20201029,000000,22.5076,23.1202,21.3853,22.968,151254.24590503,0
+FBNC.US,D,20201030,000000,22.8238,23.381,22.7664,23.1212,117386.79281563,0
+FBNC.US,D,20201102,000000,23.5134,23.7594,23.1794,23.6409,160146.97005684,0
+FBNC.US,D,20201103,000000,24.2356,24.4223,23.8888,24.293,193015.43398874,0
+FBNC.US,D,20201104,000000,23.7545,23.7545,22.5639,22.6222,117818.97961426,0
+FBNC.US,D,20201105,000000,22.642,23.6409,22.642,23.4383,118435.37717953,0
+FBNC.US,D,20201106,000000,26.7501,28.4771,25.5793,26.2897,1611367.4867601,0
+FBNC.US,D,20201109,000000,28.0256,30.952,27.5079,30.128,716482.71607973,0
+FBNC.US,D,20201110,000000,30.7337,32.6326,30.1192,31.0973,903947.53553985,0
+FBNC.US,D,20201111,000000,31.1832,31.611,29.1667,29.9443,488271.89204651,0
+FBNC.US,D,20201112,000000,29.1113,30.4046,29.0343,29.8889,5917832.6190235,0
+FBNC.US,D,20201113,000000,29.8791,30.5321,29.8791,30.2229,589543.27922304,0
+FBNC.US,D,20201116,000000,30.7139,32.1722,30.7139,32.1633,325813.17808315,0
+FBNC.US,D,20201117,000000,31.3373,32.5951,30.9253,32.5081,282103.60689083,0
+FBNC.US,D,20201118,000000,32.8539,32.8539,31.7315,32.018,236481.07773734,0
+FBNC.US,D,20201119,000000,31.8649,32.267,31.3847,32.2107,172400.02247908,0
+FBNC.US,D,20201120,000000,31.8165,32.1545,31.1546,31.4618,241997.2792656,0
+FBNC.US,D,20201123,000000,31.9232,32.2295,31.5191,31.9706,162643.93687706,0
+FBNC.US,D,20201124,000000,32.5852,33.3766,31.9706,32.93,265145.08274292,0
+FBNC.US,D,20201125,000000,32.0665,32.6247,31.1062,31.9035,204454.72016718,0
+FBNC.US,D,20201127,000000,31.6258,32.3984,31.0499,31.6436,85408.006157726,0
+FBNC.US,D,20201130,000000,31.2712,31.4717,29.9443,30.1192,221817.09099578,0
+FBNC.US,D,20201201,000000,30.8868,31.1882,29.8307,30.4046,328547.99946469,0
+FBNC.US,D,20201202,000000,30.4146,31.3225,30.4146,31.1634,228303.9415636,0
+FBNC.US,D,20201203,000000,31.5102,31.9528,30.877,31.7118,389455.97366036,0
+FBNC.US,D,20201204,000000,32.1722,32.355,31.8165,32.1909,170729.97981455,0
+FBNC.US,D,20201207,000000,31.8165,32.4123,31.4045,32.0566,210832.25885151,0
+FBNC.US,D,20201208,000000,31.5962,32.4084,31.5389,32.2918,196367.66508262,0
+FBNC.US,D,20201209,000000,32.7284,32.9982,32.2147,32.6524,252989.19643936,0
+FBNC.US,D,20201210,000000,32.2868,32.6899,31.8669,32.5951,89523.396141933,0
+FBNC.US,D,20201211,000000,32.2009,32.6425,31.8551,31.9993,132887.82518358,0
+FBNC.US,D,20201214,000000,32.6326,32.6326,31.8165,32.0566,127468.78977398,0
+FBNC.US,D,20201215,000000,32.4696,32.7966,32.0566,32.518,143778.5276504,0
+FBNC.US,D,20201216,000000,32.7384,32.7384,31.1931,32.431,111064.92222012,0
+FBNC.US,D,20201217,000000,32.4597,32.6712,32.0754,32.2868,115460.67694254,0
+FBNC.US,D,20201218,000000,32.3638,32.6998,31.6822,31.9528,593891.46303322,0
+FBNC.US,D,20201221,000000,32.0082,32.0754,31.2415,31.6357,127459.68045036,0
+FBNC.US,D,20201222,000000,31.692,31.692,30.9915,31.2978,130295.71653884,0
+FBNC.US,D,20201223,000000,31.4144,32.2295,31.3947,32.105,77293.623102295,0
+FBNC.US,D,20201224,000000,32.3638,32.3638,31.6357,32.1633,50290.551437599,0
+FBNC.US,D,20201228,000000,32.2009,32.845,31.9944,32.7284,153996.15231606,0
+FBNC.US,D,20201229,000000,32.7186,32.7186,31.6357,31.9035,128047.73789768,0
+FBNC.US,D,20201230,000000,32.1357,32.5595,31.8649,32.4242,85402.945422379,0
+FBNC.US,D,20201231,000000,32.5693,32.9459,32.269,32.6464,140014.35269927,0
+FBNC.US,D,20210104,000000,32.9557,32.9991,31.3344,31.9706,257881.91537286,0
+FBNC.US,D,20210105,000000,32.1159,32.5012,31.7967,32.3668,134451.59240582,0
+FBNC.US,D,20210106,000000,33.5633,35.2221,33.1968,35.0098,360371.92762096,0
+FBNC.US,D,20210107,000000,35.4148,35.5887,34.8171,35.2419,106621.59658542,0
+FBNC.US,D,20210108,000000,35.4544,35.4544,32.4815,34.9247,232166.29478045,0
+FBNC.US,D,20210111,000000,34.4999,35.4642,33.8726,35.4544,92645.869851051,0
+FBNC.US,D,20210112,000000,35.7063,36.2448,35.2715,35.8396,120106.43199112,0
+FBNC.US,D,20210113,000000,35.8496,36.0135,34.7697,35.1658,128383.77072473,0
+FBNC.US,D,20210114,000000,35.5521,36.2793,34.7835,35.7656,89980.886617304,0
+FBNC.US,D,20210115,000000,35.5235,35.7359,34.8072,35.2517,90468.741504758,0
+FBNC.US,D,20210119,000000,35.7734,35.7734,35.0986,35.5887,93069.959473133,0
+FBNC.US,D,20210120,000000,35.3684,35.8792,35.0107,35.5986,119565.94545606,0
+FBNC.US,D,20210121,000000,35.562,35.6667,34.4031,34.4901,117533.55414069,0
+FBNC.US,D,20210122,000000,33.9496,35.4346,33.5821,35.2617,106291.63664079,0
+FBNC.US,D,20210125,000000,34.7983,35.2715,34.0523,34.991,88988.982489286,0
+FBNC.US,D,20210126,000000,35.3397,35.4148,34.1907,34.4219,59793.600272257,0
+FBNC.US,D,20210127,000000,33.341,33.7659,32.8213,33.1968,128897.94143598,0
+FBNC.US,D,20210128,000000,34.326,34.326,33.341,33.7846,134886.81564566,0
+FBNC.US,D,20210129,000000,33.6503,33.9496,32.6089,32.8677,187210.7705457,0
+FBNC.US,D,20210201,000000,33.0614,33.09,32.3283,32.7818,154223.88540668,0
+FBNC.US,D,20210202,000000,33.2551,33.7559,32.4913,33.5633,89811.858056713,0
+FBNC.US,D,20210203,000000,33.4674,33.8281,32.9942,33.7659,125235.99333887,0
+FBNC.US,D,20210204,000000,33.7659,35.3209,33.5821,35.1174,127428.3038912,0
+FBNC.US,D,20210205,000000,35.4938,35.4938,34.412,35.1925,107418.15632904,0
+FBNC.US,D,20210208,000000,35.4544,36.1509,34.7608,36.1509,191603.48882692,0
+FBNC.US,D,20210209,000000,35.6717,36.9896,35.6717,36.8929,96483.931538241,0
+FBNC.US,D,20210210,000000,36.9215,37.2495,36.4473,36.555,108827.06504965,0
+FBNC.US,D,20210211,000000,36.6034,36.9936,35.395,36.141,123623.6430573,0
+FBNC.US,D,20210212,000000,35.8012,36.555,35.5887,35.889,99463.692510574,0
+FBNC.US,D,20210216,000000,35.9088,36.9412,35.9088,36.7871,124277.49006414,0
+FBNC.US,D,20210217,000000,36.4097,37.4136,36.4097,37.1923,149785.62050732,0
+FBNC.US,D,20210218,000000,37.0658,37.3987,36.7673,36.7871,84336.142411224,0
+FBNC.US,D,20210219,000000,37.0371,37.7366,36.8632,37.7228,77470.74883944,0
+FBNC.US,D,20210222,000000,37.6358,38.8037,37.3652,38.6298,120189.42805081,0
+FBNC.US,D,20210223,000000,38.6881,39.8647,38.4173,39.3915,136608.47781072,0
+FBNC.US,D,20210224,000000,39.6524,40.4724,39.1988,40.2313,125375.66963445,0
+FBNC.US,D,20210225,000000,40.5307,40.5801,39.267,39.4983,101690.41606327,0
+FBNC.US,D,20210226,000000,39.2275,39.7689,38.4954,38.862,131233.97687217,0
+FBNC.US,D,20210301,000000,39.7403,39.7403,38.9004,39.5842,90274.409267432,0
+FBNC.US,D,20210302,000000,39.3253,39.7106,37.5677,39.0645,92691.416469175,0
+FBNC.US,D,20210303,000000,39.354,41.1294,39.3253,39.9329,173677.35208066,0
+FBNC.US,D,20210304,000000,40.175,41.2174,39.2472,39.5753,175758.32645537,0
+FBNC.US,D,20210305,000000,40.2589,41.2924,39.8075,41.2342,122206.63716013,0
+FBNC.US,D,20210308,000000,41.5838,44.2653,41.5838,44.0341,168609.53170414,0
+FBNC.US,D,20210309,000000,43.7921,44.5538,42.6055,43.7259,170877.75328668,0
+FBNC.US,D,20210310,000000,43.7457,45.3758,40.4634,45.037,181795.78372438,0
+FBNC.US,D,20210311,000000,45.4054,45.9439,44.6121,45.6545,130860.49460357,0
+FBNC.US,D,20210312,000000,46.1069,47.1206,44.8581,46.3885,169998.19748337,0
+FBNC.US,D,20210315,000000,46.2058,46.7057,44.5073,44.8245,105486.97972061,0
+FBNC.US,D,20210316,000000,44.4095,44.4095,43.1934,44.295,95687.371794618,0
+FBNC.US,D,20210317,000000,44.6318,45.0567,43.9946,44.4194,84213.672615826,0
+FBNC.US,D,20210318,000000,45.027,46.4181,44.5884,44.9609,106392.85134773,0
+FBNC.US,D,20210319,000000,44.0627,46.0279,43.4838,44.8541,393234.31867045,0
+FBNC.US,D,20210322,000000,44.3434,45.2493,42.4276,43.1182,68886.729543804,0
+FBNC.US,D,20210323,000000,42.5373,42.9236,41.3517,41.5147,70021.346408609,0
+FBNC.US,D,20210324,000000,42.1717,43.7011,41.3418,41.6678,117882.74487963,0
+FBNC.US,D,20210325,000000,41.4653,42.8564,41.0701,42.6055,111371.60278214,0
+FBNC.US,D,20210326,000000,43.136,44.0025,42.7694,43.6093,84825.009445748,0
+FBNC.US,D,20210329,000000,42.8861,43.5234,41.5147,41.9692,92285.545494343,0
+FBNC.US,D,20210330,000000,42.5501,43.2338,42.5501,42.7636,61317.893758783,0
+FBNC.US,D,20210331,000000,42.4049,43.5302,41.6965,42.1727,163140.90108814,0
+FBNC.US,D,20210401,000000,41.8803,42.4346,41.5226,42.4148,71900.903516496,0
+FBNC.US,D,20210405,000000,43.1805,43.3217,42.2023,42.8703,116817.96616261,0
+FBNC.US,D,20210406,000000,42.7833,43.1034,42.1135,42.3762,63522.35007595,0
+FBNC.US,D,20210407,000000,42.2597,42.6568,41.3783,41.7064,98560.857324663,0
+FBNC.US,D,20210408,000000,41.6016,41.7755,40.747,41.6106,86787.562613327,0
+FBNC.US,D,20210409,000000,41.8516,42.2498,41.6106,42.1135,57963.638370769,0
+FBNC.US,D,20210412,000000,42.1827,42.3664,41.8902,42.1827,65353.324124507,0
+FBNC.US,D,20210413,000000,41.8239,41.8902,40.7964,40.8824,97328.062194126,0
+FBNC.US,D,20210414,000000,40.7174,41.979,40.5455,41.6016,71183.291244288,0
+FBNC.US,D,20210415,000000,41.572,41.6768,40.7174,41.6481,48565.852831331,0
+FBNC.US,D,20210416,000000,42.1233,42.1332,40.9901,41.8803,58198.456490872,0
+FBNC.US,D,20210419,000000,41.6669,42.2399,40.9703,41.3873,78367.511142935,0
+FBNC.US,D,20210420,000000,41.0365,41.4397,39.8351,39.9626,82967.719573387,0
+FBNC.US,D,20210421,000000,39.6217,41.0197,38.119,40.6305,89044.650578104,0
+FBNC.US,D,20210422,000000,41.1057,41.2796,39.7877,39.7877,64973.768973479,0
+FBNC.US,D,20210423,000000,39.5931,42.0275,39.5931,41.6669,82575.006510457,0
+FBNC.US,D,20210426,000000,41.8704,42.6381,41.5325,41.8417,66666.078873527,0
+FBNC.US,D,20210427,000000,41.736,42.3891,41.3971,41.8051,123229.9178473,0
+FBNC.US,D,20210428,000000,41.5127,42.5797,40.9506,41.4267,98846.282798236,0
+FBNC.US,D,20210429,000000,41.7953,42.6568,41.3389,41.6382,67226.808349978,0
+FBNC.US,D,20210430,000000,41.2322,42.2913,41.0147,41.1057,70663.047650612,0
+FBNC.US,D,20210503,000000,41.7706,42.6381,41.3971,42.2399,152286.63591583,0
+FBNC.US,D,20210504,000000,42.2211,42.6559,41.4781,42.5304,69285.51548915,0
+FBNC.US,D,20210505,000000,42.483,43.0254,42.0749,42.8505,53806.750356717,0
+FBNC.US,D,20210506,000000,42.8604,43.7337,42.3664,43.6843,75789.572557156,0
+FBNC.US,D,20210507,000000,43.1518,44.1211,42.8703,44.0627,64865.469237052,0
+FBNC.US,D,20210510,000000,43.9076,44.4699,42.7052,42.7536,128751.18011092,0
+FBNC.US,D,20210511,000000,42.3466,42.9385,42.1036,42.2498,47611.39814488,0
+FBNC.US,D,20210512,000000,42.4246,43.0056,41.2035,41.3487,60319.916748348,0
+FBNC.US,D,20210513,000000,41.3487,43.6172,40.7648,43.1992,100302.76243111,0
+FBNC.US,D,20210514,000000,43.5776,43.7812,43.142,43.6073,52110.391868392,0
+FBNC.US,D,20210517,000000,43.384,44.295,43.0204,44.044,33197.411729463,0
+FBNC.US,D,20210518,000000,43.8405,44.1932,42.8218,42.8604,55477.805168308,0
+FBNC.US,D,20210519,000000,42.4148,43.0501,41.6204,42.8505,80847.27146298,0
+FBNC.US,D,20210520,000000,42.725,43.1272,42.231,42.8801,78691.398205145,0
+FBNC.US,D,20210521,000000,43.3455,44.1507,42.8752,44.0045,81534.519323108,0
+FBNC.US,D,20210524,000000,44.1211,44.1211,42.7922,42.9097,68069.926858793,0
+FBNC.US,D,20210525,000000,43.1805,43.4907,41.2232,41.2894,121364.53079839,0
+FBNC.US,D,20210526,000000,41.5325,42.2784,40.1463,42.1233,63551.702340963,0
+FBNC.US,D,20210527,000000,42.6381,43.3267,42.6085,42.8317,86483.918492505,0
+FBNC.US,D,20210528,000000,43.0738,43.2092,41.9594,43.0155,55469.707991752,0
+FBNC.US,D,20210601,000000,43.2477,44.2663,42.4346,44.0242,122927.28587355,0
+FBNC.US,D,20210602,000000,42.3565,42.3565,41.3092,41.6768,351691.75435374,0
+FBNC.US,D,20210603,000000,41.8615,41.9,41.5127,41.7261,496445.99177904,0
+FBNC.US,D,20210604,000000,41.4445,41.8151,41.3092,41.6106,232882.8949056,0
+FBNC.US,D,20210607,000000,41.6866,41.7855,41.0661,41.2232,215761.41507952,0
+FBNC.US,D,20210608,000000,41.24,41.329,40.1957,40.3499,192538.71271905,0
+FBNC.US,D,20210609,000000,40.3894,41.0099,39.4182,39.5654,191738.10438716,0
+FBNC.US,D,20210610,000000,40.0298,40.6987,39.6898,40.3795,278711.90206125,0
+FBNC.US,D,20210611,000000,40.7273,41.4445,40.5831,41.0661,190613.60899305,0
+FBNC.US,D,20210614,000000,40.9407,41.2322,40.087,40.4941,193491.14311136,0
+FBNC.US,D,20210615,000000,40.7964,41.1254,40.1364,40.7668,127467.77762692,0
+FBNC.US,D,20210616,000000,41.493,43.0155,40.7767,42.3762,299116.78698048,0
+FBNC.US,D,20210617,000000,42.5501,42.6351,41.1838,41.5819,346792.96253781,0
+FBNC.US,D,20210618,000000,40.7273,41.24,38.8491,40.3992,479174.71418669,0
+FBNC.US,D,20210621,000000,40.8242,42.4632,40.6957,41.979,242402.13809336,0
+FBNC.US,D,20210622,000000,41.9099,41.9297,41.0365,41.7755,167181.39218921,0
+FBNC.US,D,20210623,000000,42.0088,42.2873,41.6669,41.7459,255714.90849726,0
+FBNC.US,D,20210624,000000,41.7755,42.1332,40.9901,42.065,117181.32696053,0
+FBNC.US,D,20210625,000000,42.8268,42.9187,42.0364,42.2023,446070.41998761,0
+FBNC.US,D,20210628,000000,42.0937,42.0937,40.2165,40.3202,176136.86945932,0
+FBNC.US,D,20210629,000000,40.7984,40.915,39.6968,39.7066,105931.31228408,0
+FBNC.US,D,20210630,000000,39.4043,39.8815,38.9657,39.8529,483547.18952653,0
+FBNC.US,D,20210701,000000,39.8134,40.3795,39.6682,40.086,98217.739468135,0
+FBNC.US,D,20210702,000000,39.9705,40.1058,39.4537,39.7166,103754.18393778,0
+FBNC.US,D,20210706,000000,39.5417,39.5417,38.1772,38.527,114990.02855527,0
+FBNC.US,D,20210707,000000,38.4312,38.6801,37.866,38.0024,141319.01027174,0
+FBNC.US,D,20210708,000000,37.3394,38.0706,36.6765,36.9304,196139.931992,0
+FBNC.US,D,20210709,000000,37.8957,38.5566,36.9492,38.5182,134953.61735224,0
+FBNC.US,D,20210712,000000,37.8611,38.9558,37.7584,38.8698,143776.50335625,0
+FBNC.US,D,20210713,000000,38.8402,39.0743,37.9529,38.3136,147756.26563317,0
+FBNC.US,D,20210714,000000,38.2652,38.9657,38.1872,38.5764,139853.42131524,0
+FBNC.US,D,20210715,000000,38.1476,39.2097,38.1476,39.0349,151907.0807648,0
+FBNC.US,D,20210716,000000,39.4735,39.6089,38.3333,38.3917,166548.80027083,0
+FBNC.US,D,20210719,000000,37.457,38.4796,36.629,36.8919,126329.11217383,0
+FBNC.US,D,20210720,000000,36.8533,38.7809,36.8533,37.6418,138823.05559858,0
+FBNC.US,D,20210721,000000,38.2069,39.025,38.0024,38.2949,115325.04923524,0
+FBNC.US,D,20210722,000000,38.2652,38.3659,36.8919,37.1063,64835.10482497,0
+FBNC.US,D,20210723,000000,37.5923,37.8018,37.1161,37.3009,79299.698593858,0
+FBNC.US,D,20210726,000000,37.368,38.2365,37.368,37.6912,80453.546252981,0
+FBNC.US,D,20210727,000000,37.2426,38.0508,36.9986,37.788,80463.667723675,0
+FBNC.US,D,20210728,000000,37.8957,39.0645,37.8957,38.7809,178811.97416377,0
+FBNC.US,D,20210729,000000,39.1366,39.2788,38.4697,38.9558,116201.56859735,0
+FBNC.US,D,20210730,000000,38.7227,39.3076,38.6653,38.9657,179892.94723389,0
+FBNC.US,D,20210802,000000,39.1702,40.009,38.7809,39.025,187788.70652233,0
+FBNC.US,D,20210803,000000,39.025,39.347,38.5863,39.2295,148099.38348969,0
+FBNC.US,D,20210804,000000,38.6752,39.2097,38.5182,39.025,86429.262550758,0
+FBNC.US,D,20210805,000000,39.3174,39.7758,39.1129,39.6968,89367.525493244,0
+FBNC.US,D,20210806,000000,40.3005,41.3092,40.3005,40.9338,108818.9678731,0
+FBNC.US,D,20210809,000000,40.9051,41.3043,40.4476,40.6325,78339.171024992,0
+FBNC.US,D,20210810,000000,40.4664,41.2648,40.4664,41.168,98673.205649368,0
+FBNC.US,D,20210811,000000,41.3823,41.9968,41.1492,41.9277,90147.890883757,0
+FBNC.US,D,20210812,000000,42.1223,42.1223,41.4407,41.7133,64312.836937156,0
+FBNC.US,D,20210813,000000,41.7529,41.7529,41.25,41.2746,44000.057401238,0
+FBNC.US,D,20210816,000000,41.0701,41.5226,40.4526,41.1877,96314.90297765,0
+FBNC.US,D,20210817,000000,40.9831,41.0899,40.0476,40.5544,63426.196104356,0
+FBNC.US,D,20210818,000000,40.418,41.1828,40.2807,40.3301,100365.51554941,0
+FBNC.US,D,20210819,000000,39.8331,40.2333,39.2878,39.7462,90215.704737407,0
+FBNC.US,D,20210820,000000,39.5703,40.8656,39.4587,40.7984,76073.985883659,0
+FBNC.US,D,20210823,000000,40.6225,41.3438,40.2234,40.5741,87808.819006359,0
+FBNC.US,D,20210824,000000,40.7293,40.9733,40.34,40.584,78427.22782003,0
+FBNC.US,D,20210825,000000,40.6611,41.324,40.3992,40.4852,91741.010371002,0
+FBNC.US,D,20210826,000000,40.5643,40.6373,39.7758,39.8233,69555.758756682,0
+FBNC.US,D,20210827,000000,39.9892,41.3339,39.9892,41.2361,86612.46117032,0
+FBNC.US,D,20210830,000000,41.3823,41.3823,40.009,40.086,57563.840278354,0
+FBNC.US,D,20210831,000000,40.3301,40.9437,40.0574,40.6809,81553.750117426,0
+FBNC.US,D,20210901,000000,40.7886,40.7886,40.2234,40.6513,94405.99360475,0
+FBNC.US,D,20210902,000000,40.584,41.0029,40.4664,40.749,67139.763702008,0
+FBNC.US,D,20210903,000000,40.8458,41.1096,40.1849,40.4764,57020.317302083,0
+FBNC.US,D,20210907,000000,40.6137,40.7886,39.8529,39.9112,55323.958813758,0
+FBNC.US,D,20210908,000000,39.766,39.8529,38.946,39.3648,64813.849736513,0
+FBNC.US,D,20210909,000000,39.3945,39.7946,39.2196,39.347,72139.770224876,0
+FBNC.US,D,20210910,000000,39.5891,39.7363,38.9084,38.9657,98348.306440087,0
+FBNC.US,D,20210913,000000,39.1702,39.5417,38.7443,39.347,81016.300023571,0
+FBNC.US,D,20210914,000000,39.5515,39.5515,37.7584,37.8957,89344.246110648,0
+FBNC.US,D,20210915,000000,37.9431,38.7227,37.7287,38.5863,136580.13769278,0
+FBNC.US,D,20210916,000000,38.7611,38.9084,38.0706,38.4697,78904.961236789,0
+FBNC.US,D,20210917,000000,38.6555,40.096,38.1476,39.9892,517521.93020529,0
+FBNC.US,D,20210920,000000,38.8402,38.8402,37.6121,38.4213,142886.82608225,0
+FBNC.US,D,20210921,000000,38.8501,38.9172,38.2949,38.3323,106080.09790329,0
+FBNC.US,D,20210922,000000,38.606,39.7096,38.5863,39.1998,95128.666612306,0
+FBNC.US,D,20210923,000000,39.5417,40.8458,39.5417,40.4951,150619.62969252,0
+FBNC.US,D,20210924,000000,40.3005,41.489,40.3005,41.2074,139861.5184918,0
+FBNC.US,D,20210927,000000,41.6352,43.0283,41.5602,42.6193,109257.22755415,0
+FBNC.US,D,20210928,000000,42.8831,42.9029,41.6164,41.7627,102329.08086407,0
+FBNC.US,D,20210929,000000,41.8397,42.5106,41.5671,42.4276,83264.278664724,0
+FBNC.US,D,20210930,000000,42.6331,42.7991,41.9188,42.0947,70872.56209398,0
+FBNC.US,D,20211001,000000,42.1441,43.554,42.065,42.8979,148387.84540448,0
+FBNC.US,D,20211004,000000,42.9177,43.2793,42.2903,42.9275,78636.742263397,0
+FBNC.US,D,20211005,000000,41.1264,43.3188,41.1264,43.0046,111044.67927872,0
+FBNC.US,D,20211006,000000,42.7991,44.3166,42.1016,44.2485,299536.82801429,0
+FBNC.US,D,20211007,000000,44.7386,45.9508,44.6792,45.8638,285920.41348957,0
+FBNC.US,D,20211008,000000,45.5793,46.92,45.4322,46.8321,216615.66720609,0
+FBNC.US,D,20211011,000000,47.4298,48.9168,46.9596,48.6915,606843.90908042,0
+FBNC.US,D,20211012,000000,47.5069,49.2784,46.6662,48.8872,626694.13740562,0
+FBNC.US,D,20211013,000000,48.9366,48.9366,46.7926,47.2431,274486.18804648,0
+FBNC.US,D,20211014,000000,47.7914,47.7914,46.2058,46.4992,300612.74034907,0
+FBNC.US,D,20211015,000000,47.4002,47.4002,44.8354,44.9045,2837428.8028444,0
+FBNC.US,D,20211018,000000,45.0508,46.6859,44.9243,45.8244,352787.9096299,0
+FBNC.US,D,20211019,000000,46.186,46.186,45.2217,45.854,219313.03914606,0
+FBNC.US,D,20211020,000000,45.7453,46.4409,45.357,46.3619,217804.94001265,0
+FBNC.US,D,20211021,000000,46.3421,46.676,45.9607,46.3915,337821.29091459,0
+FBNC.US,D,20211022,000000,46.2749,46.6662,45.939,46.5772,182365.62252445,0
+FBNC.US,D,20211025,000000,46.92,46.92,46.0793,46.6859,280042.87545752,0
+FBNC.US,D,20211026,000000,46.4507,47.1058,46.02,46.9982,545939.98347302,0
+FBNC.US,D,20211027,000000,48.7706,48.7706,45.6475,46.02,332251.44559164,0
+FBNC.US,D,20211028,000000,46.5288,47.5168,46.02,47.4101,279360.68833274,0
+FBNC.US,D,20211029,000000,47.5761,47.8014,47.1404,47.3904,238676.42473088,0
+FBNC.US,D,20211101,000000,47.5959,49.0828,47.2046,49.0047,348095.59581613,0
+FBNC.US,D,20211102,000000,48.9464,49.397,47.5168,47.6354,218561.0138735,0
+FBNC.US,D,20211103,000000,47.5663,48.6234,47.5663,48.5256,256155.19247246,0
+FBNC.US,D,20211104,000000,48.4663,48.4663,46.8519,47.341,206102.49559617,0
+FBNC.US,D,20211105,000000,47.7816,48.6619,47.4773,48.1728,184747.20457876,0
+FBNC.US,D,20211108,000000,48.5838,48.8674,47.7124,48.5641,168482.0011734,0
+FBNC.US,D,20211109,000000,48.3685,48.819,47.7866,48.4564,279183.56259559,0
+FBNC.US,D,20211110,000000,48.5354,48.907,48.0167,48.7805,153740.0791075,0
+FBNC.US,D,20211111,000000,48.8872,49.8367,48.5354,49.4167,176325.12881423,0
+FBNC.US,D,20211112,000000,49.6212,49.6212,48.7015,49.2982,194870.69956697,0
+FBNC.US,D,20211115,000000,49.4741,49.6212,48.9366,49.063,203574.1522168,0
+FBNC.US,D,20211116,000000,48.907,49.0008,48.2953,48.5058,240764.48413506,0
+FBNC.US,D,20211117,000000,48.2904,48.2904,47.4101,47.752,154398.98684968,0
+FBNC.US,D,20211118,000000,47.6729,47.7026,47.0623,47.1849,164453.65583716,0
+FBNC.US,D,20211119,000000,46.6464,47.2866,45.9607,46.9102,178043.75453809,0
+FBNC.US,D,20211122,000000,47.3706,48.4663,47.3706,47.5069,153793.72290218,0
+FBNC.US,D,20211123,000000,47.8794,48.3101,47.5168,47.831,169069.04647365,0
+FBNC.US,D,20211124,000000,47.6551,47.8606,47.0574,47.086,82920.148661124,0
+FBNC.US,D,20211126,000000,45.4134,45.4618,43.7723,44.9342,134381.75425802,0
+FBNC.US,D,20211129,000000,45.7848,45.8342,44.2682,44.5035,219236.11596879,0
+FBNC.US,D,20211130,000000,43.9738,44.2189,43.3089,43.4946,265688.6057192,0
+FBNC.US,D,20211201,000000,44.1013,45.4864,43.3287,43.4255,230742.2038538,0
+FBNC.US,D,20211202,000000,43.7782,45.6189,43.7595,45.1585,233484.11026482,0
+FBNC.US,D,20211203,000000,45.2463,45.2463,43.7001,43.8958,140027.51061118,0
+FBNC.US,D,20211206,000000,44.5035,45.3393,44.3364,44.7188,160150.00649804,0
+FBNC.US,D,20211207,000000,45.197,45.364,44.0865,44.5035,133581.14592613,0
+FBNC.US,D,20211208,000000,44.5509,44.7662,44.0134,44.2288,87815.904035844,0
+FBNC.US,D,20211209,000000,43.8464,44.2831,43.1034,43.544,75185.320756721,0
+FBNC.US,D,20211210,000000,44.1596,44.8749,43.2002,43.6508,170963.78578759,0
+FBNC.US,D,20211213,000000,43.3583,44.1596,42.7507,43.5046,194715.84106535,0
+FBNC.US,D,20211214,000000,43.5342,44.6299,43.4946,43.964,119066.95695084,0
+FBNC.US,D,20211215,000000,44.2782,44.4343,42.3348,43.0441,390903.34396961,0
+FBNC.US,D,20211216,000000,43.7397,44.4441,43.3485,43.5046,207233.06387269,0
+FBNC.US,D,20211217,000000,43.3287,43.8375,41.8892,42.8386,1362334.7732151,0
+FBNC.US,D,20211220,000000,42.3496,42.3496,40.9446,42.1835,323724.10653189,0
+FBNC.US,D,20211221,000000,42.6035,43.6122,42.5946,43.0145,168314.99690695,0
+FBNC.US,D,20211222,000000,42.9078,43.8464,42.5353,43.7495,99353.368480008,0
+FBNC.US,D,20211223,000000,44.043,44.5083,43.6508,44.1596,62258.178386261,0
+FBNC.US,D,20211227,000000,44.2386,44.6792,43.9738,44.6002,86495.052110268,0
+FBNC.US,D,20211228,000000,44.3848,45.0804,43.9936,44.8551,68077.011888279,0
+FBNC.US,D,20211229,000000,44.8156,45.1298,44.6694,44.8551,61832.064470041,0
+FBNC.US,D,20211230,000000,45.0814,45.4944,44.6782,44.8156,139595.32381254,0
+FBNC.US,D,20211231,000000,44.6388,45.1693,44.3928,44.9431,102139.80936209,0
+FBNC.US,D,20220103,000000,45.2385,46.2907,44.9628,45.5042,169801.84095191,0
+FBNC.US,D,20220104,000000,46.2314,46.8805,45.8284,46.3589,266952.77740889,0
+FBNC.US,D,20220105,000000,46.5852,46.7827,45.4993,45.5625,114876.66808349,0
+FBNC.US,D,20220106,000000,46.0249,47.3716,45.3659,47.3024,137039.65246229,0
+FBNC.US,D,20220107,000000,47.4012,47.7944,47.0811,47.5485,150590.2774275,0
+FBNC.US,D,20220110,000000,47.4891,47.7154,46.6839,47.3024,130589.23918896,0
+FBNC.US,D,20220111,000000,47.5485,47.5681,46.4181,47.0772,78378.644760698,0
+FBNC.US,D,20220112,000000,46.8993,47.2639,46.4181,46.762,149229.95176622,0
+FBNC.US,D,20220113,000000,46.8311,47.6808,46.8311,47.1355,82633.711040483,0
+FBNC.US,D,20220114,000000,46.5752,47.8725,46.4478,47.7746,71807.785986112,0
+FBNC.US,D,20220118,000000,47.5781,48.1284,46.5752,46.7126,109903.98953151,0
+FBNC.US,D,20220119,000000,46.9882,46.9882,45.3077,45.3659,122269.39027844,0
+FBNC.US,D,20220120,000000,45.6021,45.9162,44.1279,44.2752,106786.57655773,0
+FBNC.US,D,20220121,000000,43.7733,45.4578,43.2131,44.0983,188592.35129544,0
+FBNC.US,D,20220124,000000,43.4393,45.3758,43.4393,45.1792,148745.13331998,0
+FBNC.US,D,20220125,000000,44.8453,45.5724,43.8721,45.1012,106746.09067495,0
+FBNC.US,D,20220126,000000,45.1012,46.0249,43.7249,44.4421,154423.27837934,0
+FBNC.US,D,20220127,000000,46.182,46.3095,43.0511,43.2921,175294.76309758,0
+FBNC.US,D,20220128,000000,43.1934,43.3415,41.2668,42.4662,136862.52672515,0
+FBNC.US,D,20220131,000000,42.1223,43.1934,41.8171,43.1646,283715.9571724,0
+FBNC.US,D,20220201,000000,43.0955,43.3515,42.2301,42.8791,134154.02116742,0
+FBNC.US,D,20220202,000000,43.0066,43.0066,42.1125,42.398,208615.65676951,0
+FBNC.US,D,20220203,000000,42.2992,43.2823,41.9702,42.1717,176471.8901393,0
+FBNC.US,D,20220204,000000,42.3684,43.0758,41.9752,42.9285,138034.59303152,0
+FBNC.US,D,20220207,000000,43.056,44.1231,42.3792,43.8918,234742.2090721,0
+FBNC.US,D,20220208,000000,44.3147,45.5527,44.3147,45.4351,150486.02627935,0
+FBNC.US,D,20220209,000000,45.278,45.523,43.6755,44.0489,159506.2809619,0
+FBNC.US,D,20220210,000000,44.0391,44.6486,43.7347,44.1567,207375.77660948,0
+FBNC.US,D,20220211,000000,44.1863,45.0122,43.8326,44.2456,183009.34806059,0
+FBNC.US,D,20220214,000000,44.4915,44.786,43.4295,43.7149,144756.26171945,0
+FBNC.US,D,20220215,000000,44.1083,44.8502,42.8959,44.6882,134617.5845252,0
+FBNC.US,D,20220216,000000,44.3246,44.9529,44.3246,44.708,169667.22539168,0
+FBNC.US,D,20220217,000000,44.3631,44.5212,43.5184,43.8227,159692.51602267,0
+FBNC.US,D,20220218,000000,43.7051,44.4915,43.6458,43.9699,119860.48025325,0
+FBNC.US,D,20220222,000000,43.7831,44.5113,43.548,43.8721,167336.25069083,0
+FBNC.US,D,20220223,000000,44.1567,44.5212,42.973,43.0856,150163.15136422,0
+FBNC.US,D,20220224,000000,41.906,42.8495,40.9427,42.3782,203114.63744728,0
+FBNC.US,D,20220225,000000,42.6133,44.2456,42.5106,44.0489,107635.76794897,0
+FBNC.US,D,20220228,000000,43.6063,44.373,43.1123,44.1181,168757.30517628,0
+FBNC.US,D,20220301,000000,43.5964,43.8424,41.2865,41.8269,236726.01732814,0
+FBNC.US,D,20220302,000000,42.8396,44.0687,42.398,43.7347,110181.31782852,0
+FBNC.US,D,20220303,000000,44.0885,44.0885,43.2131,43.6953,89670.157466996,0
+FBNC.US,D,20220304,000000,42.9285,42.9285,41.8615,42.2695,110237.9980644,0
+FBNC.US,D,20220307,000000,42.1421,42.5255,40.5248,40.5791,157906.07644517,0
+FBNC.US,D,20220308,000000,41.0899,42.4266,41.0119,41.2865,188750.24623827,0
+FBNC.US,D,20220309,000000,42.3091,42.9917,42.1026,42.3486,125415.14337015,0
+FBNC.US,D,20220310,000000,41.8171,42.5946,41.6304,42.5353,89964.692264193,0
+FBNC.US,D,20220311,000000,42.7122,43.1746,41.906,42.7814,112946.50362214,0
+FBNC.US,D,20220314,000000,43.0758,43.7733,42.5057,43.0659,126307.85708537,0
+FBNC.US,D,20220315,000000,43.2328,43.5678,42.476,43.0165,108949.53484505,0
+FBNC.US,D,20220316,000000,43.5382,44.1961,43.3998,44.0391,164835.23528233,0
+FBNC.US,D,20220317,000000,43.6755,43.6755,42.9325,43.0758,87574.000886256,0
+FBNC.US,D,20220318,000000,42.889,43.9798,42.1223,43.4986,430301.16864626,0
+FBNC.US,D,20220321,000000,43.6853,44.0687,42.8298,43.0856,146270.43373527,0
+FBNC.US,D,20220322,000000,43.548,44.1279,42.9869,43.3899,148756.26693774,0
+FBNC.US,D,20220323,000000,43.0758,43.0758,41.493,41.5127,103242.03752066,0
+FBNC.US,D,20220324,000000,41.7192,42.0433,41.1788,41.6402,212117.68562965,0
+FBNC.US,D,20220325,000000,41.6016,42.889,41.4051,42.8693,141569.01059788,0
+FBNC.US,D,20220328,000000,42.5649,42.5649,41.3853,42.1223,207250.27037287,0
+FBNC.US,D,20220329,000000,42.7023,43.2526,42.1619,42.889,235105.56987001,0
+FBNC.US,D,20220330,000000,43.0076,43.225,41.4267,41.8615,178135.8599214,0
+FBNC.US,D,20220331,000000,41.7529,42.2666,41.1106,41.2687,283091.46243057,0
+FBNC.US,D,20220401,000000,41.7232,41.99,40.7846,40.9624,229415.2790458,0
+FBNC.US,D,20220404,000000,40.8834,41.1007,40.014,40.4486,156095.345338,0
+FBNC.US,D,20220405,000000,40.6561,40.9229,39.8361,39.8954,196625.76258532,0
+FBNC.US,D,20220406,000000,39.7966,39.846,39.1643,39.678,379526.81090948,0
+FBNC.US,D,20220407,000000,39.8757,39.8757,38.8926,38.9864,272234.16081705,0
+FBNC.US,D,20220408,000000,39.4014,39.7373,38.4529,38.522,249801.94531779,0
+FBNC.US,D,20220411,000000,38.5912,39.4532,38.5912,38.7592,184639.91698941,0
+FBNC.US,D,20220412,000000,38.8678,39.3915,38.196,38.3837,143818.0013861,0
+FBNC.US,D,20220413,000000,38.2355,38.9272,38.196,38.7888,205848.44668175,0
+FBNC.US,D,20220414,000000,38.9172,39.1247,37.791,38.2751,471274.90630997,0
+FBNC.US,D,20220418,000000,38.2751,39.3421,38.0379,38.3541,196554.91229046,0
+FBNC.US,D,20220419,000000,38.5517,39.767,38.5517,39.5792,156223.88801582,0
+FBNC.US,D,20220420,000000,39.9251,40.5573,39.8361,39.9251,123615.54588076,0
+FBNC.US,D,20220421,000000,40.2609,40.4235,39.0951,39.3322,125765.34625617,0
+FBNC.US,D,20220422,000000,39.3124,39.3124,38.2849,38.364,119162.09877537,0
+FBNC.US,D,20220425,000000,38.0874,38.3689,37.3958,38.1664,187953.68649464,0
+FBNC.US,D,20220426,000000,37.6922,38.1566,37.0203,37.2278,167728.96375376,0
+FBNC.US,D,20220427,000000,36.9314,37.3858,36.6548,37.0598,181241.12713034,0
+FBNC.US,D,20220428,000000,37.6823,38.7987,37.6526,38.4826,147768.411398,0
+FBNC.US,D,20220429,000000,38.1762,38.6406,36.9512,37.0104,159810.93722979,0
+FBNC.US,D,20220502,000000,37.05,37.8799,36.3583,37.1883,253254.37897153,0
+FBNC.US,D,20220503,000000,37.05,37.5242,36.5856,37.2081,184094.369719,0
+FBNC.US,D,20220504,000000,37.4254,38.2454,37.0895,38.0874,169643.94600908,0
+FBNC.US,D,20220505,000000,37.6823,37.6823,36.8029,37.5242,182901.04832417,0
+FBNC.US,D,20220506,000000,37.6823,37.6823,36.556,36.961,148080.15269537,0
+FBNC.US,D,20220509,000000,36.4571,37.3266,36.4571,37.0104,163009.32196912,0
+FBNC.US,D,20220510,000000,37.2377,37.6526,35.9731,36.3979,144040.67374137,0
+FBNC.US,D,20220511,000000,36.5954,37.2081,36.0817,36.1311,93052.752972953,0
+FBNC.US,D,20220512,000000,36.0521,36.1706,35.2815,36.0422,110317.95768289,0
+FBNC.US,D,20220513,000000,36.3287,36.4571,35.7754,35.8248,91760.241165321,0
+FBNC.US,D,20220516,000000,35.7359,36.0125,35.074,35.6371,163882.80489001,0
+FBNC.US,D,20220517,000000,36.3287,37.0302,36.3188,36.9512,104262.28176663,0
+FBNC.US,D,20220518,000000,36.3781,38.2849,35.805,36.1904,207450.67549262,0
+FBNC.US,D,20220519,000000,35.7952,36.2694,35.5877,35.5877,201931.43752315,0
+FBNC.US,D,20220520,000000,35.8644,36.0619,35.4198,36.0027,133387.82583587,0
+FBNC.US,D,20220523,000000,36.6646,36.8326,35.9731,36.1805,133250.17383443,0
+FBNC.US,D,20220524,000000,35.9434,36.3583,35.2321,36.2102,105326.04833657,0
+FBNC.US,D,20220525,000000,36.2398,37.297,35.647,36.3188,90282.506443988,0
+FBNC.US,D,20220526,000000,36.5658,37.3216,36.0225,36.6054,70484.909766397,0
+FBNC.US,D,20220527,000000,36.7239,37.3512,35.7604,37.297,76291.597503582,0
+FBNC.US,D,20220531,000000,36.9215,37.2179,36.556,37.0203,109935.36609065,0
+FBNC.US,D,20220601,000000,37.2574,37.502,36.1608,36.6745,70805.760387399,0
+FBNC.US,D,20220602,000000,36.7239,37.4402,36.4374,37.3562,60363.439072333,0
+FBNC.US,D,20220603,000000,37.2081,37.5341,36.5263,36.714,98411.059558391,0
+FBNC.US,D,20220606,000000,36.9808,37.2871,36.8721,37.1685,99273.408861526,0
+FBNC.US,D,20220607,000000,36.8523,37.7712,36.6794,37.7119,250538.78838433,0
+FBNC.US,D,20220608,000000,37.6625,37.6625,36.7981,37.0401,152941.49506973,0
+FBNC.US,D,20220609,000000,36.7635,36.882,35.6865,35.7161,120739.0239095,0
+FBNC.US,D,20220610,000000,35.1036,35.4198,34.6688,34.9356,135245.11570823,0
+FBNC.US,D,20220613,000000,34.1255,34.9356,34.0761,34.2342,111669.17402055,0
+FBNC.US,D,20220614,000000,34.2045,35.7507,33.9378,34.3824,105047.70789249,0
+FBNC.US,D,20220615,000000,34.8269,35.6519,34.3922,34.8171,191985.06827209,0
+FBNC.US,D,20220616,000000,35.2469,36.2991,33.4635,33.6216,156300.8111931,0
+FBNC.US,D,20220617,000000,33.9872,34.6492,33.9872,34.1255,379751.50755889,0
+FBNC.US,D,20220621,000000,34.7973,35.0444,34.1946,34.8369,123553.80490952,0
+FBNC.US,D,20220622,000000,34.5405,34.8171,34.1107,34.5503,302337.43895533,0
+FBNC.US,D,20220623,000000,34.5305,34.8171,34.1551,34.3527,184654.08704838,0
+FBNC.US,D,20220624,000000,34.4811,35.0838,34.333,34.4713,266864.72061384,0
+FBNC.US,D,20220627,000000,34.8072,35.3901,34.5305,35.2321,135093.29364782,0
+FBNC.US,D,20220628,000000,35.4098,35.815,34.6986,34.738,113440.43139201,0
+FBNC.US,D,20220629,000000,34.6784,34.7877,34.2459,34.5094,143632.24418771,0
+FBNC.US,D,20220630,000000,34.1216,35.1655,33.9427,34.6983,230654.26163057,0
+FBNC.US,D,20220701,000000,34.4398,35.5831,34.2708,35.3843,123268.53488515,0
+FBNC.US,D,20220705,000000,35.0363,35.5036,34.3403,35.4638,164073.40116469,0
+FBNC.US,D,20220706,000000,35.4439,35.7124,34.829,35.086,137281.53488531,0
+FBNC.US,D,20220707,000000,35.4837,35.6129,34.8872,34.9468,77087.593024147,0
+FBNC.US,D,20220708,000000,35.0661,35.1954,34.4199,34.8772,179770.13372301,0
+FBNC.US,D,20220711,000000,34.4696,34.8375,34.2509,34.4398,142301.55232723,0
+FBNC.US,D,20220712,000000,34.1713,35.0462,34.1017,34.5889,98820.215117421,0
+FBNC.US,D,20220713,000000,34.3304,34.3304,33.7438,33.9228,95582.500001105,0
+FBNC.US,D,20220714,000000,33.3362,33.535,32.7098,33.1672,95050.424419703,0
+FBNC.US,D,20220715,000000,33.8432,34.6486,33.6245,34.3901,243223.91860746,0
+FBNC.US,D,20220718,000000,34.8474,35.1854,34.4398,34.6983,142021.93604815,0
+FBNC.US,D,20220719,000000,35.1158,35.8416,34.8375,35.4141,131540.34883873,0
+FBNC.US,D,20220720,000000,35.1755,36.4382,35.1755,36.3089,149842.13953662,0
+FBNC.US,D,20220721,000000,36.1399,36.2691,35.5931,36.1001,98996.232559284,0
+FBNC.US,D,20220722,000000,36.1498,36.1498,35.2849,35.6825,99783.784884874,0
+FBNC.US,D,20220725,000000,35.9609,36.5077,35.8913,36.2492,126646.058141,0
+FBNC.US,D,20220726,000000,35.9112,36.6271,35.9112,36.5077,80755.796512561,0
+FBNC.US,D,20220727,000000,36.4282,37.2037,36.3884,36.985,82970.598838168,0
+FBNC.US,D,20220728,000000,37.0148,37.6809,36.6269,37.3926,134595.00581551,0
+FBNC.US,D,20220729,000000,37.2534,37.9494,37.2534,37.661,110252.2965129,0
+FBNC.US,D,20220801,000000,36.6469,37.2037,36.0405,36.7563,257813.25000298,0
+FBNC.US,D,20220802,000000,36.7662,36.7662,35.4141,35.4638,178844.78488579,0
+FBNC.US,D,20220803,000000,35.5235,36.289,35.2451,36.0703,140573.56395511,0
+FBNC.US,D,20220804,000000,36.1399,36.1399,35.772,36.0007,132471.73255967,0
+FBNC.US,D,20220805,000000,35.9808,36.4879,35.9808,36.2194,92591.209303396,0
+FBNC.US,D,20220808,000000,36.3487,36.4978,35.7323,36.0106,114057.29069899,0
+FBNC.US,D,20220809,000000,36.1101,36.5947,35.7024,36.0802,137401.22674577,0
+FBNC.US,D,20220810,000000,36.4879,37.0049,35.6825,36.5276,119425.31976882,0
+FBNC.US,D,20220811,000000,36.975,37.2634,36.7961,37.1639,63761.563954225,0
+FBNC.US,D,20220812,000000,37.5318,37.7207,37.328,37.6909,83431.261628871,0
+FBNC.US,D,20220815,000000,37.3727,38.1184,37.3727,38.0886,96781.430233677,0
+FBNC.US,D,20220816,000000,37.8897,38.9138,37.8897,38.6354,123087.48837352,0
+FBNC.US,D,20220817,000000,38.3769,38.5509,38.0488,38.3868,113816.90116411,0
+FBNC.US,D,20220818,000000,39.2319,39.6495,38.9734,39.3015,175669.43023459,0
+FBNC.US,D,20220819,000000,38.8939,38.8939,38.1582,38.5061,416985.31977226,0
+FBNC.US,D,20220822,000000,37.8201,37.8698,36.8358,37.2236,174859.75000202,0
+FBNC.US,D,20220823,000000,37.3628,37.5517,36.8657,36.8955,122343.18604793,0
+FBNC.US,D,20220824,000000,36.7265,37.1938,36.6966,36.8756,150315.87790871,0
+FBNC.US,D,20220825,000000,36.8955,37.7406,36.7961,37.661,139213.70348998,0
+FBNC.US,D,20220826,000000,37.6213,37.6213,36.7762,36.8657,112143.22674548,0
+FBNC.US,D,20220829,000000,36.6768,38.6055,36.1995,36.2592,122398.50581537,0
+FBNC.US,D,20220830,000000,36.2194,36.6594,35.9808,36.4779,107269.05232682,0
+FBNC.US,D,20220831,000000,36.458,36.7364,36.1598,36.1995,106430.2034896,0
+FBNC.US,D,20220901,000000,36.0504,36.4729,35.5901,35.8516,95407.488373196,0
+FBNC.US,D,20220902,000000,36.1299,36.5376,35.439,35.9212,119553.05814092,0
+FBNC.US,D,20220906,000000,35.9609,35.9609,34.738,35.255,135056.67442017,0
+FBNC.US,D,20220907,000000,35.0661,35.7521,35.0661,35.7521,121206.61628047,0
+FBNC.US,D,20220908,000000,35.6129,36.5575,35.4141,36.3387,118123.79651299,0
+FBNC.US,D,20220909,000000,36.4879,37.1142,36.4879,37.0546,114739.23255947,0
+FBNC.US,D,20220912,000000,37.144,37.6262,37.0645,37.4125,139844.34883883,0
+FBNC.US,D,20220913,000000,36.7464,37.0198,35.9709,36.289,137839.7616295,0
+FBNC.US,D,20220914,000000,36.1995,36.7861,36.0902,36.6867,166657.33721123,0
+FBNC.US,D,20220915,000000,36.5972,37.4821,36.5873,37.1739,124243.16860609,0
+FBNC.US,D,20220916,000000,37.0943,39.381,36.7861,38.009,555997.86047154,0
+FBNC.US,D,20220919,000000,37.5318,38.8839,37.5318,38.7945,285692.40116609,0
+FBNC.US,D,20220920,000000,38.7149,39.0828,38.1383,38.7149,179452.2965137,0
+FBNC.US,D,20220921,000000,39.0132,39.5103,38.526,38.5757,155956.48255994,0
+FBNC.US,D,20220922,000000,38.6254,38.7348,37.3926,37.8997,117339.26162926,0
+FBNC.US,D,20220923,000000,37.492,38.0886,37.3131,37.9991,163438.73256003,0
+FBNC.US,D,20220926,000000,37.6511,38.4962,37.6511,37.9991,163882.29651352,0
+FBNC.US,D,20220927,000000,38.1283,38.5558,37.3727,37.6213,181833.05814164,0
+FBNC.US,D,20220928,000000,37.5815,38.357,37.4622,37.84,297944.22093368,0
+FBNC.US,D,20220929,000000,37.46,37.475,36.34,36.56,124053,0
+FBNC.US,D,20220930,000000,36.63,37.5433,36.45,36.58,196654,0
+FBNC.US,D,20221003,000000,37.13,37.32,36.65,36.88,125859,0
+FBNC.US,D,20221004,000000,37.09,38.38,36.995,38.35,137765,0
+FBNC.US,D,20221005,000000,37.91,38.305,37.53,37.73,84079,0
+FBNC.US,D,20221006,000000,37.5,38.3,37.4,38.21,109862,0
+FBNC.US,D,20221007,000000,38.15,38.19,37.48,37.6,151125,0
+FBNC.US,D,20221010,000000,37.96,38.76,37.825,38.51,136682,0
+FBNC.US,D,20221011,000000,38.39,39.45,37.96,39.1,140831,0
+FBNC.US,D,20221012,000000,39.08,39.865,38.45,39.6,114091,0
+FBNC.US,D,20221013,000000,39.1,41.35,38.95,41.19,116318,0
+FBNC.US,D,20221014,000000,41.44,42.06,40.81,40.85,158379,0
+FBNC.US,D,20221017,000000,41.25,41.7,40.73,41.44,136592,0
+FBNC.US,D,20221018,000000,41.84,42.12,41.14,41.48,94858,0
+FBNC.US,D,20221019,000000,41.09,41.63,40.59,41.28,114360,0
+FBNC.US,D,20221020,000000,41.12,41.22,39.47,39.89,118521,0
+FBNC.US,D,20221021,000000,40.24,41.13,40.07,40.77,117341,0
+FBNC.US,D,20221024,000000,40.82,41.39,40.57,41.13,89995,0
+FBNC.US,D,20221025,000000,40.95,41.85,40.95,41.29,182717,0
+FBNC.US,D,20221026,000000,41.51,41.57,40.47,40.67,147051,0
+FBNC.US,D,20221027,000000,42.71,44.37,41.835,43.04,170651,0
+FBNC.US,D,20221028,000000,43.16,44.45,42.35,44.41,175722,0
+FBNC.US,D,20221031,000000,44.28,44.895,43.91,44.57,150067,0
+FBNC.US,D,20221101,000000,44.94,44.94,44.28,44.34,101119,0
+FBNC.US,D,20221102,000000,44.11,44.83,43.535,43.88,151912,0
+FBNC.US,D,20221103,000000,43.48,43.83,42.79,43.73,80041,0
+FBNC.US,D,20221104,000000,44.17,45.58,44.13,45.53,143685,0
+FBNC.US,D,20221107,000000,45.85,45.99,45.24,45.75,117059,0
+FBNC.US,D,20221108,000000,45.92,46.27,45.35,45.91,115836,0
+FBNC.US,D,20221109,000000,45.64,46.72,45.05,45.62,108918,0
+FBNC.US,D,20221110,000000,46.68,47.555,46.2901,47.18,160575,0
+FBNC.US,D,20221111,000000,47.24,47.92,46.2,46.37,135134,0
+FBNC.US,D,20221114,000000,46.22,46.74,45.7805,46,209746,0
+FBNC.US,D,20221115,000000,46.48,46.69,45.8836,46.27,178659,0
+FBNC.US,D,20221116,000000,46.12,46.34,45.52,46.34,125700,0
+FBNC.US,D,20221117,000000,46.03,46.65,45.82,46.61,138202,0
+FBNC.US,D,20221118,000000,47.22,47.81,45.765,46.95,151594,0
+FBNC.US,D,20221121,000000,46.74,47.72,46.74,47.72,96162,0
+FBNC.US,D,20221122,000000,47.63,48.66,47.63,48.47,158476,0
+FBNC.US,D,20221123,000000,48.49,48.79,47.95,48.36,132582,0
+FBNC.US,D,20221125,000000,48.6,49,48.6,48.81,41079,0
+FBNC.US,D,20221128,000000,48.47,48.99,47.705,48.09,157697,0
+FBNC.US,D,20221129,000000,48.13,48.32,47.65,47.75,113692,0
+FBNC.US,D,20221130,000000,47.83,48.69,47.07,48.63,209015,0
+FBNC.US,D,20221201,000000,48.55,48.55,47.4,48.35,117695,0
+FBNC.US,D,20221202,000000,47.85,48.585,47.56,48.38,91647,0
+FBNC.US,D,20221205,000000,47.94,48.54,46.25,47.08,145995,0
+FBNC.US,D,20221206,000000,46.89,47.32,46.68,47.32,113811,0
+FBNC.US,D,20221207,000000,46.93,47.56,46.44,46.46,121270,0
+FBNC.US,D,20221208,000000,46.64,47.5299,46.14,46.44,85041,0
+FBNC.US,D,20221209,000000,46.23,46.54,45.96,46.19,89790,0
+FBNC.US,D,20221212,000000,46.41,46.41,45.33,45.45,165066,0
+FBNC.US,D,20221213,000000,46.12,46.38,44.68,44.95,175823,0
+FBNC.US,D,20221214,000000,45.03,45.08,43.09,43.12,180156,0
+FBNC.US,D,20221215,000000,42.84,42.92,41.33,41.76,229208,0
+FBNC.US,D,20221216,000000,41.54,41.905,40.89,41.51,475845,0
+FBNC.US,D,20221219,000000,41.49,43.105,41.49,42.88,149398,0
+FBNC.US,D,20221220,000000,42.88,43.345,42.36,42.42,112236,0
+FBNC.US,D,20221221,000000,42.78,43.485,42.47,43.12,74176,0
+FBNC.US,D,20221222,000000,42.9,42.98,42.18,42.92,68032,0
+FBNC.US,D,20221223,000000,42.8,43.5,42.8,43.37,68671,0
+FBNC.US,D,20221227,000000,43.6,43.74,43.05,43.49,84028,0
+FBNC.US,D,20221228,000000,43.67,43.71,42.73,42.78,64751,0
+FBNC.US,D,20221229,000000,42.81,43.51,42.27,43.36,90415,0
+FBNC.US,D,20221230,000000,43.17,43.25,42.57,42.84,76551,0
+FBNC.US,D,20230103,000000,43.02,43.29,41.88,41.96,149185,0
+FBNC.US,D,20230104,000000,42.32,42.64,40.82,41.03,153664,0
+FBNC.US,D,20230105,000000,40.65,40.805,40.11,40.5,135866,0
+FBNC.US,D,20230106,000000,40.93,41.745,40.92,41.46,96938,0
+FBNC.US,D,20230109,000000,41.74,41.74,40.73,41.09,185990,0
+FBNC.US,D,20230110,000000,41.07,41.96,40.6,41.53,112204,0
+FBNC.US,D,20230111,000000,41.55,41.895,41.32,41.69,167297,0
+FBNC.US,D,20230112,000000,41.95,42.68,41.88,42.46,133425,0
+FBNC.US,D,20230113,000000,41.98,42.616,41.7815,42.42,123658,0
+FBNC.US,D,20230117,000000,42.21,42.28,41.48,41.64,113085,0
+FBNC.US,D,20230118,000000,41.47,41.47,39.91,40.04,222612,0
+FBNC.US,D,20230119,000000,39.78,40,38.899,39.24,199479,0
+FBNC.US,D,20230120,000000,39.79,40.02,39.03,39.43,266490,0
+FBNC.US,D,20230123,000000,39.5,40.02,39.07,39.52,100651,0
+FBNC.US,D,20230124,000000,39.38,39.99,38.94,39.81,93034,0
+FBNC.US,D,20230125,000000,40.87,40.87,37.81,38.51,286746,0
+FBNC.US,D,20230126,000000,38.47,38.85,37.19,38.14,189269,0
+FBNC.US,D,20230127,000000,38.21,38.58,37.92,38.41,86785,0
+FBNC.US,D,20230130,000000,38.26,38.88,38.17,38.74,134007,0
+FBNC.US,D,20230131,000000,38.8,39.87,38.72,39.85,172284,0
+FBNC.US,D,20230201,000000,39.64,41.4,39.46,41.04,229060,0
+FBNC.US,D,20230202,000000,41.04,42.225,40.68,42.22,133560,0
+FBNC.US,D,20230203,000000,41.99,42.99,41.98,42.97,308867,0
+FBNC.US,D,20230206,000000,42.66,43.15,42.035,42.45,153740,0
+FBNC.US,D,20230207,000000,42.39,43.47,42.33,43.24,315894,0
+FBNC.US,D,20230208,000000,43.01,43.1,42.03,42.52,218675,0
+FBNC.US,D,20230209,000000,42.68,42.89,42.2,42.46,159411,0
+FBNC.US,D,20230210,000000,42.34,42.4643,42.01,42.02,109085,0
+FBNC.US,D,20230213,000000,41.94,42.67,41.76,42.66,98307,0
+FBNC.US,D,20230214,000000,42.41,42.82,41.51,41.81,128534,0
+FBNC.US,D,20230215,000000,41.58,42.55,41.24,42.34,200267,0
+FBNC.US,D,20230216,000000,41.89,42.34,41.195,41.42,174822,0
+FBNC.US,D,20230217,000000,41.6,42.2,41.41,41.73,180252,0
+FBNC.US,D,20230221,000000,41.34,41.34,40.45,41.06,178871,0
+FBNC.US,D,20230222,000000,41.03,41.18,39.655,40.08,239842,0
+FBNC.US,D,20230223,000000,40.17,41.13,39.64,39.89,180624,0
+FBNC.US,D,20230224,000000,39.47,39.85,39.32,39.84,123422,0
+FBNC.US,D,20230227,000000,39.99,40.73,39.85,40.56,232034,0
+FBNC.US,D,20230228,000000,40.53,41.77,40.35,41.49,283416,0
+FBNC.US,D,20230301,000000,41.16,41.7,40.8503,41.48,240024,0
+FBNC.US,D,20230302,000000,41.08,41.83,40.635,41.31,259722,0
+FBNC.US,D,20230303,000000,41.5,41.63,40.995,41.59,205488,0
+FBNC.US,D,20230306,000000,41.71,41.9,40.965,41.34,371263,0
+FBNC.US,D,20230307,000000,41.18,41.58,40.965,41.12,339246,0
+FBNC.US,D,20230308,000000,41.15,41.32,40.305,40.55,245880,0
+FBNC.US,D,20230309,000000,40.33,40.9225,38.285,38.49,485157,0
+FBNC.US,D,20230310,000000,37.9,38.69,37.11,38.37,598275,0
+FBNC.US,D,20230313,000000,36.65,39.2,34.46,36.89,395295,0
+FBNC.US,D,20230314,000000,39.58,40.18,36.06,36.63,478673,0
+FBNC.US,D,20230315,000000,35.1,36.51,34.84,36.08,464392,0
+FBNC.US,D,20230316,000000,35.55,38.27,34.9301,37.2,367442,0
+FBNC.US,D,20230317,000000,36.57,36.64,35.115,35.63,1837224,0
+FBNC.US,D,20230320,000000,35.95,37.51,35.75,35.85,338932,0
+FBNC.US,D,20230321,000000,37.1,38.6,36.57,37.21,296121,0
+FBNC.US,D,20230322,000000,37.15,37.35,35.3,35.33,251417,0
+FBNC.US,D,20230323,000000,35.69,35.81,34.695,35.19,242693,0
+FBNC.US,D,20230324,000000,34.82,36.76,34.7,36.5,238685,0
+FBNC.US,D,20230327,000000,37.2,37.2,35.94,36.12,210092,0
+FBNC.US,D,20230328,000000,35.96,36.3625,35.73,36.22,180900,0
+FBNC.US,D,20230329,000000,36.28,36.72,35.58,36.13,187865,0
+FBNC.US,D,20230330,000000,36.34,36.34,35.12,35.27,205889,0
+FBNC.US,D,20230331,000000,35.6,35.84,35.19,35.52,202623,0
+FBNC.US,D,20230403,000000,35.73,35.94,35.1,35.7,210163,0
+FBNC.US,D,20230404,000000,35.7,35.7,34.44,34.98,161367,0
+FBNC.US,D,20230405,000000,34.54,34.92,34.095,34.2,233695,0
+FBNC.US,D,20230406,000000,34.16,34.95,34.16,34.7,144625,0
+FBNC.US,D,20230410,000000,34.38,35.08,34.1107,34.71,238470,0
+FBNC.US,D,20230411,000000,34.92,36,34.29,34.4,133377,0
+FBNC.US,D,20230412,000000,34.6,34.75,33.93,34.14,102535,0
+FBNC.US,D,20230413,000000,34.11,34.61,33.985,34.35,122981,0
+FBNC.US,D,20230414,000000,34.6,35.255,33.09,33.31,201950,0
+FBNC.US,D,20230417,000000,33.26,33.57,32.7,33.5,280296,0
+FBNC.US,D,20230418,000000,33.6,33.6,32.59,32.8,174556,0
+FBNC.US,D,20230419,000000,32.84,34.14,32.53,33.82,233303,0
+FBNC.US,D,20230420,000000,33.61,33.89,33.285,33.68,249353,0
+FBNC.US,D,20230421,000000,33.55,33.82,32.68,32.85,171164,0
+FBNC.US,D,20230424,000000,32.65,33.02,32.32,32.37,216178,0
+FBNC.US,D,20230425,000000,32.12,32.31,31.61,31.72,212996,0
+FBNC.US,D,20230426,000000,32.08,32.12,31.17,31.44,185518,0
+FBNC.US,D,20230427,000000,29.51,30.76,29.14,29.94,259705,0
+FBNC.US,D,20230428,000000,30.04,32.35,30.04,30.78,251728,0
+FBNC.US,D,20230501,000000,30.67,31.26,30.62,30.93,204598,0
+FBNC.US,D,20230502,000000,30.79,31.04,28.555,28.9,380273,0
+FBNC.US,D,20230503,000000,29.04,30.04,28.4,28.47,346754,0
+FBNC.US,D,20230504,000000,27.82,28.1199,26.255,27.88,251384,0
+FBNC.US,D,20230505,000000,28.72,29.525,28.25,29.08,233359,0
+FBNC.US,D,20230508,000000,29.45,29.82,28.36,28.4,187998,0
+FBNC.US,D,20230509,000000,28.24,29.38,27.4179,27.67,134038,0
+FBNC.US,D,20230510,000000,28.05,28.05,27.33,27.49,167386,0
+FBNC.US,D,20230511,000000,27.06,27.72,26.802,27.48,145078,0
+FBNC.US,D,20230512,000000,27.65,27.67,26.98,27.29,90655,0
+FBNC.US,D,20230515,000000,27.41,28.41,27.41,28.06,93721,0
+FBNC.US,D,20230516,000000,28.15,28.49,27.83,27.9,140980,0
+FBNC.US,D,20230517,000000,28.34,30.31,27.97,30.2,254182,0
+FBNC.US,D,20230518,000000,30.22,31.15,29.775,30.94,197300,0
+FBNC.US,D,20230519,000000,31.3,31.37,30.03,30.18,194184,0
+FBNC.US,D,20230522,000000,30.45,31.16,29.97,31.06,158698,0
+FBNC.US,D,20230523,000000,31.06,32.665,31.005,32,214240,0
+FBNC.US,D,20230524,000000,31.76,31.905,31.38,31.7,125618,0
+FBNC.US,D,20230525,000000,31.5,31.935,30.78,31.24,148063,0
+FBNC.US,D,20230526,000000,31,31.39,30.76,31.34,128482,0
+FBNC.US,D,20230530,000000,31.29,31.55,30.625,30.92,163862,0
+FBNC.US,D,20230531,000000,30.67,30.89,29.45,30.1,255734,0
+FBNC.US,D,20230601,000000,30.37,31.02,29.92,30.69,157795,0
+FBNC.US,D,20230602,000000,31.06,33.27,31.02,33.17,200287,0
+FBNC.US,D,20230605,000000,33,33,31.005,31.52,180172,0
+FBNC.US,D,20230606,000000,31.61,33.98,31.48,33.2,215943,0
+FBNC.US,D,20230607,000000,33.72,35.7225,33.145,35.24,289064,0
+FBNC.US,D,20230608,000000,35.02,35.02,33.23,33.73,229124,0
+FBNC.US,D,20230609,000000,33.71,33.99,32.58,32.74,163308,0
+FBNC.US,D,20230612,000000,32.87,34.58,32.76,33.1,245836,0
+FBNC.US,D,20230613,000000,33.37,34.5,33.37,34.25,140532,0
+FBNC.US,D,20230614,000000,34.25,34.6,33.07,33.27,166226,0
+FBNC.US,D,20230615,000000,33.07,34.07,33.0105,33.94,177295,0
+FBNC.US,D,20230616,000000,34.17,34.2,33.53,34.04,565099,0
+FBNC.US,D,20230620,000000,33.94,33.94,32.78,32.79,138622,0
+FBNC.US,D,20230621,000000,32.63,33.0482,32.36,32.4,121415,0
+FBNC.US,D,20230622,000000,32.34,32.39,31.15,31.42,165730,0
+FBNC.US,D,20230623,000000,30.97,31.32,30.01,30.19,403239,0
+FBNC.US,D,20230626,000000,30.9089,30.94,30.3,30.35,136274,0
+FBNC.US,D,20230627,000000,30.37,31.46,30,31.09,173595,0
+FBNC.US,D,20230628,000000,30.99,30.99,30.24,30.4,185349,0
+FBNC.US,D,20230629,000000,30,30.89,29.995,30.69,219076,0
+FBNC.US,D,20230630,000000,30.99,30.99,29.75,29.75,135748,0
+FBNC.US,D,20230703,000000,29.75,30.47,29.73,30.3,80670,0
+FBNC.US,D,20230705,000000,30.21,30.42,29.63,30.05,150360,0
+FBNC.US,D,20230706,000000,29.59,29.89,28.99,29.64,142988,0
+FBNC.US,D,20230707,000000,29.73,30.775,29.73,30.44,135268,0
+FBNC.US,D,20230710,000000,30.24,31.2,30.14,30.44,124043,0
+FBNC.US,D,20230711,000000,30.44,30.95,30.225,30.68,109241,0
+FBNC.US,D,20230712,000000,31.29,31.8,31.19,31.5,172290,0
+FBNC.US,D,20230713,000000,31.71,32.12,31.446,32.02,132268,0
+FBNC.US,D,20230714,000000,32.28,32.28,31.385,31.72,118342,0
+FBNC.US,D,20230717,000000,31.46,32.35,31.35,31.97,123056,0
+FBNC.US,D,20230718,000000,31.97,33.25,31.97,33.14,192059,0
+FBNC.US,D,20230719,000000,33.35,34.33,33.085,34.28,243921,0
+FBNC.US,D,20230720,000000,34.24,34.24,33.43,34.15,140132,0
+FBNC.US,D,20230721,000000,34.37,34.37,33.42,33.55,152047,0
+FBNC.US,D,20230724,000000,33.42,34.52,33.275,34.39,146599,0
+FBNC.US,D,20230725,000000,34.38,35.1,33.96,34.32,182365,0
+FBNC.US,D,20230726,000000,34.32,35.81,34.32,35.45,173854,0
+FBNC.US,D,20230727,000000,35.23,35.8,33.85,34.19,222674,0
+FBNC.US,D,20230728,000000,34.54,34.98,34.1075,34.35,146220,0
+FBNC.US,D,20230731,000000,33.45,34,32.89,33.08,179403,0
+FBNC.US,D,20230801,000000,33.02,33.15,32.17,32.73,162371,0
+FBNC.US,D,20230802,000000,32.27,32.62,32.01,32.6,138287,0
+FBNC.US,D,20230803,000000,32.46,33.16,32.17,33.07,116541,0
+FBNC.US,D,20230804,000000,32.95,33.85,32.74,33.73,119081,0
+FBNC.US,D,20230807,000000,33.53,34.125,33.46,34.09,106900,0
+FBNC.US,D,20230808,000000,33.45,33.45,31.87,32.79,165898,0
+FBNC.US,D,20230809,000000,32.65,32.755,32.0301,32.58,98687,0
+FBNC.US,D,20230810,000000,32.67,33.15,32.13,32.43,86402,0
+FBNC.US,D,20230811,000000,32.18,32.563,32,32.38,89666,0
+FBNC.US,D,20230814,000000,32.16,32.58,31.31,31.98,103773,0
+FBNC.US,D,20230815,000000,31.53,31.53,30.65,30.69,122475,0
+FBNC.US,D,20230816,000000,30.58,31.01,30.26,30.32,82023,0
+FBNC.US,D,20230817,000000,30.52,30.99,30.3,30.85,114293,0
+FBNC.US,D,20230818,000000,30.53,31.43,30.53,31.22,247906,0
+FBNC.US,D,20230821,000000,31.22,31.34,30.17,30.23,116008,0
+FBNC.US,D,20230822,000000,30.09,30.215,29.18,29.22,141625,0
+FBNC.US,D,20230823,000000,29.17,29.55,29.055,29.14,93505,0
+FBNC.US,D,20230824,000000,29,29.7,28.94,29.62,168580,0
+FBNC.US,D,20230825,000000,29.81,29.83,29.07,29.47,150792,0
+FBNC.US,D,20230828,000000,29.66,30.2,29.555,29.98,129675,0
+FBNC.US,D,20230829,000000,30.06,30.15,29.75,29.79,172083,0
+FBNC.US,D,20230830,000000,29.71,29.81,29.35,29.63,138650,0
+FBNC.US,D,20230831,000000,29.64,30.015,29.32,29.64,131170,0
+FBNC.US,D,20230901,000000,29.83,30.61,29.83,30.56,130901,0
+FBNC.US,D,20230905,000000,30.16,30.16,29.25,29.51,149535,0
+FBNC.US,D,20230906,000000,29.555,29.812,28.64,28.8,118691,0
+FBNC.US,D,20230907,000000,28.76,28.88,27.67,27.75,157312,0
+FBNC.US,D,20230908,000000,27.83,27.83,27.21,27.73,159115,0
+FBNC.US,D,20230911,000000,27.82,28.09,27.435,27.49,132016,0
+FBNC.US,D,20230912,000000,27.56,28.01,27.285,27.92,117078,0
+FBNC.US,D,20230913,000000,28.09,28.09,27.29,27.67,126365,0
+FBNC.US,D,20230914,000000,28.7,29.31,28.175,29.29,215673,0
+FBNC.US,D,20230915,000000,29.24,29.4714,28.51,28.66,765544,0
+FBNC.US,D,20230918,000000,28.72,28.72,27.91,27.94,144479,0
+FBNC.US,D,20230919,000000,28.03,28.39,27.5,27.75,113278,0
+FBNC.US,D,20230920,000000,27.94,28.105,27.37,27.41,97740,0
+FBNC.US,D,20230921,000000,27.23,27.36,26.92,27.32,110419,0
+FBNC.US,D,20230922,000000,27.38,27.6655,26.96,27.26,147827,0
+FBNC.US,D,20230925,000000,27.22,27.995,26.92,27.69,102218,0
+FBNC.US,D,20230926,000000,27.41,28.26,27.3299,27.69,239973,0
+FBNC.US,D,20230927,000000,27.94,28.3,27.74,28.03,165124,0
+FBNC.US,D,20230928,000000,27.89,29.05,27.81,27.99,242507,0
+FBNC.US,D,20230929,000000,28.22,28.715,27.92,28.14,276919,0
+FBNC.US,D,20231002,000000,28.1,28.2,27.19,27.31,336275,0
+FBNC.US,D,20231003,000000,27.16,27.77,26.92,27.63,200957,0
+FBNC.US,D,20231004,000000,27.66,27.87,27.285,27.68,164731,0
+FBNC.US,D,20231005,000000,27.55,28.14,27.47,27.81,188716,0
+FBNC.US,D,20231006,000000,27.61,28.29,27.13,27.9,174920,0
+FBNC.US,D,20231009,000000,27.69,28.35,27.65,27.93,82619,0
+FBNC.US,D,20231010,000000,27.99,28.39,27.99,28.29,111376,0
+FBNC.US,D,20231011,000000,28.26,28.76,28.1843,28.38,110666,0
+FBNC.US,D,20231012,000000,28.47,28.47,27.99,28.15,93240,0
+FBNC.US,D,20231013,000000,28.36,28.5,27.155,27.3,136108,0
+FBNC.US,D,20231016,000000,27.59,27.98,27.59,27.83,122361,0
+FBNC.US,D,20231017,000000,27.68,28.96,27.68,28.68,175976,0
+FBNC.US,D,20231018,000000,28.43,28.43,27.81,27.98,122321,0
+FBNC.US,D,20231019,000000,28.1,28.6,27.83,27.91,133997,0
+FBNC.US,D,20231020,000000,27.98,27.98,26.95,27.09,225947,0
+FBNC.US,D,20231023,000000,26.88,27.71,26.88,27,135149,0
+FBNC.US,D,20231024,000000,27.19,27.34,26.28,26.48,149081,0
+FBNC.US,D,20231025,000000,26.37,27.0754,26,26.85,142736,0
+FBNC.US,D,20231026,000000,27.59,28.975,27.49,28.65,249482,0
+FBNC.US,D,20231027,000000,28.54,28.93,27.45,27.89,212767,0
+FBNC.US,D,20231030,000000,28.28,28.55,28.0129,28.31,97876,0
+FBNC.US,D,20231031,000000,28.47,29.19,28.42,29.02,134560,0
+FBNC.US,D,20231101,000000,28.97,29.22,28.4373,28.83,84538,0
+FBNC.US,D,20231102,000000,29.19,30.59,29,30.53,123840,0
+FBNC.US,D,20231103,000000,31.37,32.25,31.37,31.73,179240,0
+FBNC.US,D,20231106,000000,31.72,32.095,28.5855,31.3,183749,0
+FBNC.US,D,20231107,000000,31.15,31.22,30.3,30.63,109935,0
+FBNC.US,D,20231108,000000,30.53,30.53,29.47,29.79,86450,0
+FBNC.US,D,20231109,000000,29.8,29.8,29.015,29.28,117729,0
+FBNC.US,D,20231110,000000,29.46,29.57,28.96,29.38,81854,0
+FBNC.US,D,20231113,000000,29.14,29.84,29.01,29.72,90696,0
+FBNC.US,D,20231114,000000,31.06,32.62,31.0382,32.43,181117,0
+FBNC.US,D,20231115,000000,32.37,33.08,32.37,32.88,164871,0
+FBNC.US,D,20231116,000000,32.75,32.75,31.87,31.97,103905,0
+FBNC.US,D,20231117,000000,32.41,32.75,32,32.14,213443,0
+FBNC.US,D,20231120,000000,32.18,32.6999,31.68,31.99,98123,0
+FBNC.US,D,20231121,000000,31.61,31.745,30.88,30.92,97576,0
+FBNC.US,D,20231122,000000,31.31,31.33,30.96,31.24,60530,0
+FBNC.US,D,20231124,000000,31.16,31.5,31.07,31.41,33434,0
+FBNC.US,D,20231127,000000,31.28,31.53,30.9518,31.3,97045,0
+FBNC.US,D,20231128,000000,31.38,31.42,30.74,31.41,104340,0
+FBNC.US,D,20231129,000000,31.8,32.51,31.54,31.66,190841,0
+FBNC.US,D,20231130,000000,31.85,31.85,31.17,31.34,187414,0
+FBNC.US,D,20231201,000000,31.38,32.945,31.37,32.86,248972,0
+FBNC.US,D,20231204,000000,32.69,33.69,32.455,33.55,192579,0
+FBNC.US,D,20231205,000000,33.53,33.53,32.93,33.12,134297,0
+FBNC.US,D,20231206,000000,33.22,34.16,32.99,32.99,211676,0
+FBNC.US,D,20231207,000000,33.26,33.88,33.08,33.86,178045,0
+FBNC.US,D,20231208,000000,33.79,34.4,33.51,34.13,129648,0
+FBNC.US,D,20231211,000000,34.01,34.01,33.61,33.74,132462,0
+FBNC.US,D,20231212,000000,33.74,34.0412,33.44,33.46,111883,0
+FBNC.US,D,20231213,000000,33.74,35.93,33.48,35.88,182175,0
+FBNC.US,D,20231214,000000,36.91,37.94,36.69,37.51,332290,0
+FBNC.US,D,20231215,000000,37.74,37.97,37.33,37.49,1076896,0
+FBNC.US,D,20231218,000000,37.59,37.65,36.4574,36.6,170128,0
+FBNC.US,D,20231219,000000,36.81,37.64,36.5,37.05,172560,0
+FBNC.US,D,20231220,000000,36.75,37.9,36.31,36.32,223759,0
+FBNC.US,D,20231221,000000,36.73,37.22,36.47,37.17,151472,0
+FBNC.US,D,20231222,000000,37.49,37.85,37.4,37.49,134747,0
+FBNC.US,D,20231226,000000,37.75,38.3,37.465,38.15,89664,0
+FBNC.US,D,20231227,000000,38.07,38.51,37.7951,38.19,115209,0
+FBNC.US,D,20231228,000000,37.83,38.07,37.6,37.71,93203,0
+FBNC.US,D,20231229,000000,37.59,37.8081,36.9,37.01,99338,0
+FBNC.US,D,20240102,000000,36.54,37.57,36.54,37.19,174777,0
+FBNC.US,D,20240103,000000,36.91,37.02,35.67,35.73,161675,0
+FBNC.US,D,20240104,000000,35.87,36.4183,35.86,36.23,127785,0
+FBNC.US,D,20240105,000000,35.87,36.78,35.87,36.28,170004,0
+FBNC.US,D,20240108,000000,36.23,36.52,35.92,36.27,99087,0
+FBNC.US,D,20240109,000000,35.73,35.97,35.44,35.82,84076,0
+FBNC.US,D,20240110,000000,35.58,35.79,35.255,35.58,148716,0
+FBNC.US,D,20240111,000000,35.24,35.28,34.3,34.88,412294,0
+FBNC.US,D,20240112,000000,35.25,35.25,34.35,34.63,116369,0
+FBNC.US,D,20240116,000000,34.07,34.325,33.67,33.76,156989,0
+FBNC.US,D,20240117,000000,33.03,33.845,33.03,33.49,146798,0
+FBNC.US,D,20240118,000000,33.65,34.245,33.4,33.67,110366,0
+FBNC.US,D,20240119,000000,33.91,34.69,33.49,34.68,138219,0
+FBNC.US,D,20240122,000000,35.05,37.4932,35.05,35.98,167427,0
+FBNC.US,D,20240123,000000,36.44,36.44,35.07,35.37,147184,0
+FBNC.US,D,20240124,000000,35.6,35.87,35.26,35.5,114355,0
+FBNC.US,D,20240125,000000,36,36.63,34.58,34.71,201388,0
+FBNC.US,D,20240126,000000,35.05,35.31,34.765,35.23,107294,0
+FBNC.US,D,20240129,000000,35.18,36.49,35.04,36.44,134643,0
+FBNC.US,D,20240130,000000,36.5,36.58,36.195,36.29,146436,0
+FBNC.US,D,20240131,000000,35.35,35.79,34.51,34.56,251272,0
+FBNC.US,D,20240201,000000,35,35.19,33.2,34.53,288004,0
+FBNC.US,D,20240202,000000,34,35.35,33.8,34.95,233217,0
+FBNC.US,D,20240205,000000,34.57,34.89,33.97,34.33,193619,0
+FBNC.US,D,20240206,000000,34.26,34.74,34.01,34.18,175282,0
+FBNC.US,D,20240207,000000,34.2,34.35,33.26,34.2,131021,0
+FBNC.US,D,20240208,000000,34.24,34.625,34.22,34.51,143614,0
+FBNC.US,D,20240209,000000,34.71,35.76,33.8174,35.49,202811,0
+FBNC.US,D,20240212,000000,35.37,36.6368,35.37,35.96,194849,0
+FBNC.US,D,20240213,000000,34.54,35,33.42,33.93,195634,0
+FBNC.US,D,20240214,000000,34.47,34.97,33.61,34.43,136919,0
+FBNC.US,D,20240215,000000,34.8,36.37,34.45,35.95,141769,0
+FBNC.US,D,20240216,000000,35.53,35.9,35.09,35.6,135973,0
+FBNC.US,D,20240220,000000,35.17,35.7,35.07,35.16,90329,0
+FBNC.US,D,20240221,000000,34.92,35.01,34.6,34.72,177274,0
+FBNC.US,D,20240222,000000,34.56,34.7,33.915,34.26,116044,0
+FBNC.US,D,20240223,000000,34.23,34.725,33.82,34.15,105437,0
+FBNC.US,D,20240226,000000,33.8,34.18,33.453,33.76,108196,0
+FBNC.US,D,20240227,000000,34.16,34.52,33.61,33.68,83544,0
+FBNC.US,D,20240228,000000,33.34,33.8975,33.18,33.55,120899,0
+FBNC.US,D,20240229,000000,34.33,34.77,33.935,34.12,123998,0
+FBNC.US,D,20240301,000000,33.91,34.07,33.18,33.98,122995,0
+FBNC.US,D,20240304,000000,34.04,34.885,33.68,33.73,90922,0
+FBNC.US,D,20240305,000000,33.47,35.2,33.47,34.9,103942,0
+FBNC.US,D,20240306,000000,34.99,35.63,34.04,34.92,93473,0
+FBNC.US,D,20240307,000000,35.51,35.7599,35.06,35.18,92536,0
+FBNC.US,D,20240308,000000,35.75,35.889,35.22,35.26,76915,0
+FBNC.US,D,20240311,000000,34.97,35.25,34.97,35.05,70465,0
+FBNC.US,D,20240312,000000,34.88,34.89,34.19,34.21,84753,0
+FBNC.US,D,20240313,000000,34.09,34.785,33.97,34.15,69975,0
+FBNC.US,D,20240314,000000,34,34,33.1201,33.37,99719,0
+FBNC.US,D,20240315,000000,33.28,34.2,33.28,34.06,344379,0
+FBNC.US,D,20240318,000000,34.15,34.25,33.36,33.45,116837,0
+FBNC.US,D,20240319,000000,33.38,34.0145,33.26,33.28,91522,0
+FBNC.US,D,20240320,000000,33.19,35.15,32.9142,34.77,127967,0
+FBNC.US,D,20240321,000000,35.12,35.6,35.04,35.37,140324,0
+FBNC.US,D,20240322,000000,35.22,35.443,34.69,35.03,164370,0
+FBNC.US,D,20240325,000000,35.2,35.805,35.0333,35.19,77678,0
+FBNC.US,D,20240326,000000,35.35,35.35,34.7,34.76,81198,0
+FBNC.US,D,20240327,000000,34.9,35.94,34.5241,35.94,157486,0
+FBNC.US,D,20240328,000000,35.88,36.51,35.18,36.12,163175,0
+FBNC.US,D,20240401,000000,36.35,36.35,34.301,35.36,101686,0
+FBNC.US,D,20240402,000000,34.81,35.08,34.08,34.28,149791,0
+FBNC.US,D,20240403,000000,33.94,34.36,33.94,33.96,93949,0
+FBNC.US,D,20240404,000000,34.25,34.85,34.17,34.2,107328,0
+FBNC.US,D,20240405,000000,34.12,34.5,33.89,34.04,82981,0
+FBNC.US,D,20240408,000000,34.3875,34.59,34.1,34.4,95882,0
+FBNC.US,D,20240409,000000,34.44,35.04,34.34,34.51,78314,0
+FBNC.US,D,20240410,000000,33.52,33.755,32.17,32.74,198338,0
+FBNC.US,D,20240411,000000,32.78,32.82,32.21,32.68,130804,0
+FBNC.US,D,20240412,000000,32.4,32.68,31.85,32,181163,0
+FBNC.US,D,20240415,000000,32.27,32.58,31.39,31.8,117842,0
+FBNC.US,D,20240416,000000,31.48,31.7,31.1,31.24,124649,0
+FBNC.US,D,20240417,000000,31.675,31.675,30.87,30.98,157564,0
+FBNC.US,D,20240418,000000,31,31.55,30.83,31.26,168090,0
+FBNC.US,D,20240419,000000,31.07,32.36,31.07,32.31,99349,0
+FBNC.US,D,20240422,000000,32.65,33.49,32.41,33.22,107876,0
+FBNC.US,D,20240423,000000,33.29,34.45,33.1983,34.11,140221,0
+FBNC.US,D,20240424,000000,33.61,34.6,33.61,34.5,147427,0
+FBNC.US,D,20240425,000000,33.81,33.81,31.45,31.55,256236,0
+FBNC.US,D,20240426,000000,31.68,31.99,31.4,31.52,179263,0
+FBNC.US,D,20240429,000000,31.48,31.74,30.98,31.03,122324,0
+FBNC.US,D,20240430,000000,30.74,31,30.23,30.41,142849,0
+FBNC.US,D,20240501,000000,30.55,31.72,30.38,31.25,201960,0
+FBNC.US,D,20240502,000000,31.5,31.76,31.0948,31.7,130827,0
+FBNC.US,D,20240503,000000,32.22,32.22,31.4425,31.85,183115,0
+FBNC.US,D,20240506,000000,31.95,32.055,31.41,31.46,114616,0
+FBNC.US,D,20240507,000000,31.61,31.95,31.59,31.73,120828,0
+FBNC.US,D,20240508,000000,31.41,31.85,31.41,31.83,108619,0
+FBNC.US,D,20240509,000000,31.8,32.16,31.79,31.9,283512,0
+FBNC.US,D,20240510,000000,32.02,32.03,31.55,31.8,145586,0
+FBNC.US,D,20240513,000000,31.88,32,31.61,31.74,110841,0
+FBNC.US,D,20240514,000000,32.19,32.2,31.38,31.71,111731,0
+FBNC.US,D,20240515,000000,32.2,32.24,31.5,31.81,145270,0
+FBNC.US,D,20240516,000000,31.78,32.46,31.67,32.25,128778,0
+FBNC.US,D,20240517,000000,32.4,32.94,32.4,32.6,117917,0
+FBNC.US,D,20240520,000000,32.7,32.88,32.2,32.22,93045,0
+FBNC.US,D,20240521,000000,32.08,32.49,32,32.44,151610,0
+FBNC.US,D,20240522,000000,32.48,32.5,32.04,32.15,113547,0
+FBNC.US,D,20240523,000000,32.17,32.17,31.2412,31.41,113961,0
+FBNC.US,D,20240524,000000,31.54,31.76,31.21,31.75,127003,0
+FBNC.US,D,20240528,000000,31.86,31.95,31.39,31.49,108832,0
+FBNC.US,D,20240529,000000,30.78,31.12,30.59,31.02,158338,0
+FBNC.US,D,20240530,000000,31.55,31.69,31.22,31.5,233485,0
+FBNC.US,D,20240531,000000,31.66,31.86,31.16,31.55,136107,0
+FBNC.US,D,20240603,000000,31.93,31.93,30.81,30.94,101979,0
+FBNC.US,D,20240604,000000,30.72,30.77,30.26,30.34,74657,0
+FBNC.US,D,20240605,000000,30.66,30.935,30.21,30.9,105988,0
+FBNC.US,D,20240606,000000,30.76,31.38,30.73,31.34,115779,0
+FBNC.US,D,20240607,000000,30.89,31.47,30.81,31.19,96590,0
+FBNC.US,D,20240610,000000,30.77,30.79,29.86,30.1,159188,0
+FBNC.US,D,20240611,000000,29.89,30.03,29.63,29.79,161387,0
+FBNC.US,D,20240612,000000,30.91,31.41,30.39,30.83,152475,0
+FBNC.US,D,20240613,000000,30.89,30.89,30.29,30.55,97033,0
+FBNC.US,D,20240614,000000,30.02,30.07,29.75,30.02,92932,0
+FBNC.US,D,20240617,000000,29.83,30.648,29.7,30.62,78164,0
+FBNC.US,D,20240618,000000,30.44,30.82,30.37,30.38,100536,0
+FBNC.US,D,20240620,000000,30.38,30.67,29.99,30.48,129205,0
+FBNC.US,D,20240621,000000,30.5,30.5,30.06,30.22,426894,0
+FBNC.US,D,20240624,000000,30.46,30.785,30.2,30.47,327369,0
+FBNC.US,D,20240625,000000,30.28,30.5,29.97,30,115717,0
+FBNC.US,D,20240626,000000,29.71,30.94,29.53,30.7,163823,0
+FBNC.US,D,20240627,000000,30.75,31.27,30.38,31.18,127826,0
+FBNC.US,D,20240628,000000,31.37,32.12,31.22,31.92,391370,0
+FBNC.US,D,20240701,000000,31.68,32.24,30.76,31.65,138967,0
+FBNC.US,D,20240702,000000,31.65,32.735,31.1766,32.58,165870,0
+FBNC.US,D,20240703,000000,32.64,32.64,32.04,32.14,109032,0
+FBNC.US,D,20240705,000000,32.03,32.65,31.76,31.88,108694,0
+FBNC.US,D,20240708,000000,32.06,32.59,31.78,31.86,198508,0
+FBNC.US,D,20240709,000000,31.58,32.18,31.55,31.97,229956,0
+FBNC.US,D,20240710,000000,32.08,33.22,32.08,33.19,136835,0
+FBNC.US,D,20240711,000000,34.13,35.2,33.795,35.05,188505,0
+FBNC.US,D,20240712,000000,35.61,35.94,34.82,35.11,236743,0
+FBNC.US,D,20240715,000000,35.74,36.87,35.74,36.01,333602,0
+FBNC.US,D,20240716,000000,36.53,38.07,36.53,37.9,273541,0
+FBNC.US,D,20240717,000000,37.4,38.985,37.4,38.84,385590,0
+FBNC.US,D,20240718,000000,38.44,39.37,37.85,38.21,306198,0
+FBNC.US,D,20240719,000000,38.25,39.32,35.848,38.15,164838,0
+FBNC.US,D,20240722,000000,37.86,39.04,37.56,38.82,142660,0
+FBNC.US,D,20240723,000000,38.6,40.29,38.6,39.67,254422,0
+FBNC.US,D,20240724,000000,39.31,40.5,39.295,39.34,178098,0
+FBNC.US,D,20240725,000000,42,45.4099,41.555,44.15,869902,0
+FBNC.US,D,20240726,000000,44.32,44.86,42.2,43.19,422146,0
+FBNC.US,D,20240729,000000,43.1,43.47,41.66,41.84,247551,0
+FBNC.US,D,20240730,000000,41.87,42.36,41.55,41.84,178220,0
+FBNC.US,D,20240731,000000,42.01,43.12,41.42,41.8,246593,0
+FBNC.US,D,20240801,000000,41.79,41.79,39.48,40.05,236406,0
+FBNC.US,D,20240802,000000,38.28,39.56,37.58,39.18,198112,0
+FBNC.US,D,20240805,000000,37.13,38.97,36.465,38.55,260999,0
+FBNC.US,D,20240806,000000,38.39,38.855,38.04,38.29,113418,0
+FBNC.US,D,20240807,000000,38.82,39.2,37.8,38.2,118438,0
+FBNC.US,D,20240808,000000,39,39.96,39,39.93,243279,0
+FBNC.US,D,20240809,000000,39.8,39.8,38.58,39.08,137123,0
+FBNC.US,D,20240812,000000,39.56,40.25,38.635,38.91,148151,0
+FBNC.US,D,20240813,000000,39.52,39.645,38.65,39.58,153470,0
+FBNC.US,D,20240814,000000,39.74,39.74,38.63,39.12,102170,0
+FBNC.US,D,20240815,000000,40.16,40.62,39.79,39.95,122135,0
+FBNC.US,D,20240816,000000,39.93,41.08,39.93,41,152392,0
+FBNC.US,D,20240819,000000,41.06,42.23,40.96,41.81,409614,0
+FBNC.US,D,20240820,000000,41.51,41.51,40.76,40.98,143259,0
+FBNC.US,D,20240821,000000,41.35,41.35,40.48,40.95,79688,0
+FBNC.US,D,20240822,000000,40.78,41.5,40.43,41.03,64361,0
+FBNC.US,D,20240823,000000,41.43,44,41.43,42.95,188325,0
+FBNC.US,D,20240826,000000,43.28,43.42,42.24,42.27,129625,0
+FBNC.US,D,20240827,000000,42.07,42.07,41.39,41.52,103319,0
+FBNC.US,D,20240828,000000,41.57,42.38,41.27,41.92,193061,0
+FBNC.US,D,20240829,000000,42.4,42.44,41.6625,42,124996,0
+FBNC.US,D,20240830,000000,42.1,42.55,41.825,42.48,126315,0
+FBNC.US,D,20240903,000000,41.93,42.66,41.93,42.25,148494,0
+FBNC.US,D,20240904,000000,41.99,42.365,41.33,41.56,157421,0
+FBNC.US,D,20240905,000000,41.85,41.93,41.13,41.47,116103,0
+FBNC.US,D,20240906,000000,41.55,41.99,40.59,40.92,144729,0
+FBNC.US,D,20240909,000000,40.98,41.54,40.63,41.26,196769,0
+FBNC.US,D,20240910,000000,41.25,41.53,40.55,41.36,170600,0
+FBNC.US,D,20240911,000000,40.92,41.4,39.88,41.21,164006,0
+FBNC.US,D,20240912,000000,41.56,41.725,40.905,41.25,126249,0
+FBNC.US,D,20240913,000000,41.86,42.5,41.66,42.43,146967,0
+FBNC.US,D,20240916,000000,42.5,42.97,41.91,42.71,134716,0
+FBNC.US,D,20240917,000000,43,44.14,42.54,42.85,252647,0
+FBNC.US,D,20240918,000000,43.03,44.785,42.24,43.1,210432,0
+FBNC.US,D,20240919,000000,43.76,44.6,43.11,44.54,231927,0
+FBNC.US,D,20240920,000000,44.24,44.55,43.435,43.62,655360,0
+FBNC.US,D,20240923,000000,43.86,44,43.02,43.24,155450,0
+FBNC.US,D,20240924,000000,43.15,43.29,42.07,42.15,140034,0
+FBNC.US,D,20240925,000000,42.17,42.17,41.31,41.41,136419,0
+FBNC.US,D,20240926,000000,41.95,41.98,41.37,41.41,118116,0
+FBNC.US,D,20240927,000000,41.8,41.985,41.12,41.3,123925,0
+FBNC.US,D,20240930,000000,41.11,41.97,40.815,41.59,151617,0
+FBNC.US,D,20241001,000000,41.42,41.42,40,40.32,135630,0
+FBNC.US,D,20241002,000000,40.38,41.245,40.38,40.62,111127,0
+FBNC.US,D,20241003,000000,40.53,41.07,40.11,41.03,202726,0
+FBNC.US,D,20241004,000000,41.58,42.1,41.2724,41.73,124310,0
+FBNC.US,D,20241007,000000,41.61,41.69,41.15,41.41,124355,0
+FBNC.US,D,20241008,000000,41.55,41.63,41.07,41.07,111634,0
+FBNC.US,D,20241009,000000,40.93,41.74,40.92,41.38,87821,0
+FBNC.US,D,20241010,000000,41.28,41.4632,40.82,41.35,199562,0
+FBNC.US,D,20241011,000000,41.53,43.08,41.53,42.56,157055,0
+FBNC.US,D,20241014,000000,42.55,43.695,42.31,43.52,147646,0
+FBNC.US,D,20241015,000000,43.65,44.99,43.31,43.83,209252,0
+FBNC.US,D,20241016,000000,44.38,44.895,44.255,44.41,180003,0
+FBNC.US,D,20241017,000000,44.2,44.69,43.85,44.62,137069,0
+FBNC.US,D,20241018,000000,44.53,44.53,43.6,43.66,115179,0
+FBNC.US,D,20241021,000000,43.66,43.66,41.84,41.97,141704,0
+FBNC.US,D,20241022,000000,41.94,42.33,41.76,42.29,88502,0
+FBNC.US,D,20241023,000000,41.9,42.485,41.1663,42.39,98519,0
+FBNC.US,D,20241024,000000,41.5,41.88,40.99,41.57,160771,0
+FBNC.US,D,20241025,000000,41.99,42.09,40.86,40.94,154405,0
+FBNC.US,D,20241028,000000,41.47,42.96,41.45,42.67,167637,0
+FBNC.US,D,20241029,000000,42.33,42.64,42.08,42.17,79274,0
+FBNC.US,D,20241030,000000,42.03,43.39,42.03,42.49,113121,0
+FBNC.US,D,20241031,000000,42.4,42.62,41.7,41.7,93647,0
+FBNC.US,D,20241101,000000,42.13,42.55,41.47,41.64,68797,0
+FBNC.US,D,20241104,000000,41.31,41.5,40.5,41.15,86465,0
+FBNC.US,D,20241105,000000,41.2,42.2,41.0189,42.17,85495,0
+FBNC.US,D,20241106,000000,45,48.21,44.3,47.16,745750,0
+FBNC.US,D,20241107,000000,46.54,46.66,44.655,44.96,284582,0
+FBNC.US,D,20241108,000000,45.39,45.8,44.72,45.37,217735,0
+FBNC.US,D,20241111,000000,46.3,47.69,46.16,46.9,375082,0
+FBNC.US,D,20241112,000000,46.92,47.62,46.585,46.81,200493,0
+FBNC.US,D,20241113,000000,47.39,48.12,46.53,46.63,213929,0
+FBNC.US,D,20241114,000000,46.84,47.095,46.05,46.57,116236,0
+FBNC.US,D,20241115,000000,46.77,46.85,45.43,45.75,164341,0
+FBNC.US,D,20241118,000000,45.75,46.13,45.45,45.49,127950,0
+FBNC.US,D,20241119,000000,44.69,45.45,44.44,45.32,120983,0
+FBNC.US,D,20241120,000000,45.31,45.32,44.31,44.97,120871,0
+FBNC.US,D,20241121,000000,45.17,46.855,45.06,46.69,325737,0
+FBNC.US,D,20241122,000000,46.96,48.185,46.79,48.12,181930,0
+FBNC.US,D,20241125,000000,48.84,50.34,48.61,49.2,408722,0
+FBNC.US,D,20241126,000000,49.03,49.43,48.565,48.58,252792,0
+FBNC.US,D,20241127,000000,48.71,49.11,47.84,47.86,170140,0
+FBNC.US,D,20241129,000000,48.17,48.17,46.93,47.3,110358,0
+FBNC.US,D,20241202,000000,47.26,47.72,46.48,47.3,167180,0
+FBNC.US,D,20241203,000000,47.32,47.665,46.71,46.74,123295,0
+FBNC.US,D,20241204,000000,46.81,47.72,46.78,47.64,157324,0
+FBNC.US,D,20241205,000000,47.85,48.42,47.54,47.65,136021,0
+FBNC.US,D,20241206,000000,47.97,47.99,47.185,47.93,93731,0
+FBNC.US,D,20241209,000000,48.32,48.62,48.03,48.33,207359,0
+FBNC.US,D,20241210,000000,48.27,49.05,47.425,48.07,289342,0
+FBNC.US,D,20241211,000000,48.65,48.91,48.04,48.05,194604,0
+FBNC.US,D,20241212,000000,47.96,48.305,46.9,47.33,145513,0
+FBNC.US,D,20241213,000000,47.2,47.56,46.75,47.56,268626,0
+FBNC.US,D,20241216,000000,47.42,48.06,47.17,47.94,284288,0
+FBNC.US,D,20241217,000000,47.9,48.18,47.06,47.35,241126,0
+FBNC.US,D,20241218,000000,47.84,47.84,43.52,43.89,233664,0
+FBNC.US,D,20241219,000000,44.37,45.455,43.4,43.55,222929,0
+FBNC.US,D,20241220,000000,43.41,45.03,43.41,44.69,551464,0
+FBNC.US,D,20241223,000000,44.39,44.95,44.08,44.45,113815,0
+FBNC.US,D,20241224,000000,44.61,44.93,44.3,44.92,49396,0
+FBNC.US,D,20241226,000000,44.52,45.34,44.325,45.17,103948,0
+FBNC.US,D,20241227,000000,44.75,45.035,43.865,44.4,124328,0
+FBNC.US,D,20241230,000000,44.2,44.53,43.235,44.24,102983,0
+FBNC.US,D,20241231,000000,44.26,44.545,43.74,43.97,84137,0
+FBNC.US,D,20250102,000000,44.16,46.17,42.97,43,129606,0
+FBNC.US,D,20250103,000000,43.02,43.595,42.2201,43.38,228488,0
+FBNC.US,D,20250106,000000,43.38,44.11,43.1,43.18,159584,0
+FBNC.US,D,20250107,000000,43.47,43.475,42.15,42.63,135082,0
+FBNC.US,D,20250108,000000,42.5,42.79,42.046,42.29,105874,0
+FBNC.US,D,20250110,000000,41.38,41.39,40.39,40.96,152530,0
+FBNC.US,D,20250113,000000,40.4,41.36,40.19,41.26,148685,0
+FBNC.US,D,20250114,000000,41.64,43.06,41.64,43.05,167998,0
+FBNC.US,D,20250115,000000,44.61,44.995,43.365,43.72,146611,0
+FBNC.US,D,20250116,000000,43.49,43.87,43.12,43.49,201543,0
+FBNC.US,D,20250117,000000,43.85,44.375,43.45,44.14,240459,0
+FBNC.US,D,20250121,000000,44.47,46.285,44.24,44.46,155431,0
+FBNC.US,D,20250122,000000,44.16,44.9,43.695,43.9,175006,0
+FBNC.US,D,20250123,000000,43.3,44.28,43.3,43.8,168603,0
+FBNC.US,D,20250124,000000,43.71,44.35,43.61,43.94,162777,0
+FBNC.US,D,20250127,000000,44.13,45.335,43.55,44.56,192452,0
+FBNC.US,D,20250128,000000,44.27,44.69,43.97,44.13,158366,0
+FBNC.US,D,20250129,000000,44.42,44.535,43.28,43.94,208150,0
+FBNC.US,D,20250130,000000,40.66,44.54,40.66,43.58,194080,0
+FBNC.US,D,20250131,000000,42.59,44.45,42.59,44.13,331928,0
+FBNC.US,D,20250203,000000,44.83,44.83,42.8,43.24,193434,0
+FBNC.US,D,20250204,000000,42.99,44.69,42.755,44.67,118938,0
+FBNC.US,D,20250205,000000,45.07,45.51,44.5,45.5,148325,0
+FBNC.US,D,20250206,000000,45.57,46.14,45.325,45.94,143466,0
+FBNC.US,D,20250207,000000,45.16,45.18,43.8,43.96,234388,0
+FBNC.US,D,20250210,000000,44.05,44.75,43.49,43.71,158194,0
+FBNC.US,D,20250211,000000,43.34,44.685,43.34,44.66,127491,0
+FBNC.US,D,20250212,000000,43.73,43.91,43.01,43.02,173262,0
+FBNC.US,D,20250213,000000,43.5,44.35,42.3245,43.31,120297,0
+FBNC.US,D,20250214,000000,43.61,44,43.16,43.19,84990,0
+FBNC.US,D,20250218,000000,43.18,44.475,42.99,43.27,159234,0
+FBNC.US,D,20250219,000000,42.3,43.255,42.09,42.97,136681,0
+FBNC.US,D,20250220,000000,42.73,43.75,41.73,42.46,158308,0
+FBNC.US,D,20250221,000000,42.91,43.725,41.53,41.71,203734,0
+FBNC.US,D,20250224,000000,42.19,42.84,41.2,41.36,167071,0
+FBNC.US,D,20250225,000000,41.59,42.68,41.06,41.23,184445,0
+FBNC.US,D,20250226,000000,41.24,41.42,40.4,40.98,243040,0
+FBNC.US,D,20250227,000000,40.78,41.51,40.68,41.28,151812,0
+FBNC.US,D,20250228,000000,41.34,42.525,40.24,41.96,159251,0
+FBNC.US,D,20250303,000000,41.96,43.1,41.31,41.67,130347,0
+FBNC.US,D,20250304,000000,41.04,41.205,39.97,40.18,165877,0
+FBNC.US,D,20250305,000000,40.3,40.89,39.7,40.36,244831,0
+FBNC.US,D,20250306,000000,39.56,40.58,39.435,40.41,196829,0
+FBNC.US,D,20250307,000000,40.23,40.49,39.61,40.32,139472,0
+FBNC.US,D,20250310,000000,39.58,39.93,38.521,38.78,182748,0
+FBNC.US,D,20250311,000000,39.02,39.64,38.43,38.72,314632,0
+FBNC.US,D,20250312,000000,39.01,39.65,38.475,39.17,205552,0
+FBNC.US,D,20250313,000000,39.33,39.955,39.04,39.1,128081,0
+FBNC.US,D,20250314,000000,39.39,40.4,39.39,39.87,138305,0
+FBNC.US,D,20250317,000000,39.71,40.55,39.34,40.42,142536,0
+FBNC.US,D,20250318,000000,40.25,40.59,40.02,40.36,187721,0
+FBNC.US,D,20250319,000000,40.24,41.185,40.12,40.61,187657,0
+FBNC.US,D,20250320,000000,40.34,41.11,40.33,40.36,226636,0
+FBNC.US,D,20250321,000000,40.23,40.6,39.89,40.52,530067,0
+FBNC.US,D,20250324,000000,41.2,41.81,41.065,41.51,147679,0
+FBNC.US,D,20250325,000000,40.67,42.645,40.67,41.14,139856,0
+FBNC.US,D,20250326,000000,41.51,42.55,40.93,41.21,129935,0
+FBNC.US,D,20250327,000000,41.15,41.86,39.73,41.29,112013,0
+FBNC.US,D,20250328,000000,41.09,41.265,39.955,40.33,165361,0
+FBNC.US,D,20250331,000000,39.3,40.27,38.85,40.14,144506,0
+FBNC.US,D,20250401,000000,39.05,40.8,39.02,40.18,165529,0
+FBNC.US,D,20250402,000000,39.6,40.51,39.6,40.49,146096,0
+FBNC.US,D,20250403,000000,38.63,39.435,37.2,37.22,224304,0
+FBNC.US,D,20250404,000000,35.6,36.5,34.5,36.21,244565,0
+FBNC.US,D,20250407,000000,35.01,38.02,34.73,36.25,333089,0
+FBNC.US,D,20250408,000000,37.15,37.99,35.54,36.02,242542,0
+FBNC.US,D,20250409,000000,35.52,38.84,35.24,38.19,302094,0
+FBNC.US,D,20250410,000000,37.4,38.75,35.52,36.38,220580,0
+FBNC.US,D,20250411,000000,35.98,36.42,35.14,36.02,163544,0
+FBNC.US,D,20250414,000000,36.54,36.65,35.39,36.44,181208,0
+FBNC.US,D,20250415,000000,36.47,37.36,36.47,36.77,138793,0
+FBNC.US,D,20250416,000000,36.88,37.23,36.38,36.82,326146,0
+FBNC.US,D,20250417,000000,36.66,37.37,36.5,37.12,207666,0
+FBNC.US,D,20250421,000000,36.88,37.228,36.595,37.05,176779,0
+FBNC.US,D,20250422,000000,37.53,38.46,37.03,38.3,150935,0
+FBNC.US,D,20250423,000000,38.95,40.08,38.51,38.65,231160,0
+FBNC.US,D,20250424,000000,40.96,41.29,38.82,40.45,424484,0
+FBNC.US,D,20250425,000000,40.01,40.24,39.42,40.06,216388,0
+FBNC.US,D,20250428,000000,40.38,40.58,39.88,40.44,204967,0
+FBNC.US,D,20250429,000000,41.04,41.66,39.95,40.99,252680,0
+FBNC.US,D,20250430,000000,40.38,40.77,39.88,40.46,211295,0
+FBNC.US,D,20250501,000000,40.48,41.75,40.09,41.27,258966,0
+FBNC.US,D,20250502,000000,41.8,42.695,41.61,42.36,251544,0
+FBNC.US,D,20250505,000000,41.86,42.55,41.86,42.11,169637,0
+FBNC.US,D,20250506,000000,41.78,42.1,41.39,41.45,94754,0
+FBNC.US,D,20250507,000000,41.97,42.105,41.075,41.37,154826,0
+FBNC.US,D,20250508,000000,41.74,42.4725,41.485,42.16,123733,0
+FBNC.US,D,20250509,000000,41.88,42.247,41.705,41.8,88798,0
+FBNC.US,D,20250512,000000,43.39,44.03,42.7,42.77,183632,0
+FBNC.US,D,20250513,000000,42.3,42.89,41.67,42.53,149792,0
+FBNC.US,D,20250514,000000,42.42,42.71,41.84,42.12,129732,0
+FBNC.US,D,20250515,000000,42.28,42.465,42.08,42.29,114496,0
+FBNC.US,D,20250516,000000,42.2,42.51,41.83,42.33,155174,0
+FBNC.US,D,20250519,000000,41.91,44.2436,41.91,42.24,153545,0
+FBNC.US,D,20250520,000000,42.3,42.7225,42.04,42.46,128001,0
+FBNC.US,D,20250521,000000,41.94,42.54,41.17,41.24,160028,0
+FBNC.US,D,20250522,000000,40.88,41.93,40.88,41.2,288068,0
+FBNC.US,D,20250523,000000,40.52,41.2525,40.48,41,137426,0
+FBNC.US,D,20250527,000000,41.67,42.505,40.79,42.07,167243,0
+FBNC.US,D,20250528,000000,41.92,42.2,41.4575,41.53,147164,0
+FBNC.US,D,20250529,000000,41.53,41.93,41.305,41.68,151218,0
+FBNC.US,D,20250530,000000,41.51,41.62,41.23,41.37,195863,0
+FBNC.US,D,20250602,000000,41.19,41.32,40.53,40.63,133088,0
+FBNC.US,D,20250603,000000,40.51,41.45,40.35,41.27,172070,0
+FBNC.US,D,20250604,000000,41.15,41.455,40.775,41.01,218557,0
+FBNC.US,D,20250605,000000,41.01,41.26,40.61,40.98,159243,0
+FBNC.US,D,20250606,000000,41.34,41.83,41.03,41.63,111472,0
+FBNC.US,D,20250609,000000,41.79,42.145,41.535,41.74,177323,0
+FBNC.US,D,20250610,000000,41.84,42.66,41.815,42.31,131109,0
+FBNC.US,D,20250611,000000,42.53,42.54,41.6525,41.7,133693,0
+FBNC.US,D,20250612,000000,41.61,41.61,40.65,41.45,181469,0
+FBNC.US,D,20250613,000000,40.96,41.35,40.57,40.7,262245,0
+FBNC.US,D,20250616,000000,41.13,41.165,40.17,40.33,235189,0
+FBNC.US,D,20250617,000000,40.01,40.525,40,40.32,161391,0
+FBNC.US,D,20250618,000000,40.14,40.91,40.0875,40.62,109667,0
+FBNC.US,D,20250620,000000,41.07,41.19,40.32,40.57,290226,0
+FBNC.US,D,20250623,000000,40.53,41.82,40.25,41.82,117915,0
+FBNC.US,D,20250624,000000,42.05,42.885,42.04,42.12,109196,0
+FBNC.US,D,20250625,000000,42.22,42.56,41.75,42.16,126494,0
+FBNC.US,D,20250626,000000,42.18,43.18,42.13,43.15,171878,0
+FBNC.US,D,20250627,000000,43.43,43.8,42.1667,43.75,838887,0
+FBNC.US,D,20250630,000000,43.78,44.67,43.61,44.09,598108,0
+FBNC.US,D,20250701,000000,43.87,46,43.835,45.56,313439,0
+FBNC.US,D,20250702,000000,45.76,47,45.41,46.855,271826,0
+FBNC.US,D,20250703,000000,47,47.59,46.685,47.24,181973,0
+FBNC.US,D,20250707,000000,46.92,47.655,46.4,46.62,307621,0
+FBNC.US,D,20250708,000000,46.62,47.085,46.31,46.37,267551,0
+FBNC.US,D,20250709,000000,46.59,46.84,46.115,46.6,187862,0
+FBNC.US,D,20250710,000000,46.45,47.29,46.43,47.12,304585,0
+FBNC.US,D,20250711,000000,46.73,47.03,46.22,46.8,175719,0
+FBNC.US,D,20250714,000000,46.53,47.313,46.52,47.24,143784,0
+FBNC.US,D,20250715,000000,47.16,47.48,45.88,45.99,241912,0
+FBNC.US,D,20250716,000000,46.18,46.89,45.68,46.75,227995,0
+FBNC.US,D,20250717,000000,46.58,47.93,46.58,47.7,213095,0
+FBNC.US,D,20250718,000000,48.11,48.14,47.2201,47.7,245931,0
+FBNC.US,D,20250721,000000,47.94,48.41,47.5,47.52,210331,0
+FBNC.US,D,20250722,000000,47.36,47.78,46.82,46.87,238448,0
+FBNC.US,D,20250723,000000,47.05,47.1,46.34,46.9,200291,0
+FBNC.US,D,20250724,000000,47.48,50.07,47.175,49.25,460517,0
+FBNC.US,D,20250725,000000,49.17,50.25,47.95,50.13,919723,0
+FBNC.US,D,20250728,000000,50.32,52,50.045,51.65,587095,0
+FBNC.US,D,20250729,000000,51.91,51.91,49.89,51.04,386021,0
+FBNC.US,D,20250730,000000,51.12,52.12,50.67,50.98,653184,0
+FBNC.US,D,20250731,000000,50.53,51.24,49.97,50.09,480022,0
+FBNC.US,D,20250801,000000,49.8,49.8,45.04,48.36,355623,0
+FBNC.US,D,20250804,000000,48.71,49.32,48.2001,49.26,395859,0
+FBNC.US,D,20250805,000000,49.26,49.97,48.27,49.95,460388,0
+FBNC.US,D,20250806,000000,50,50,49.2,49.5,182732,0
+FBNC.US,D,20250807,000000,49.92,49.95,48.7607,49.01,196336,0
+FBNC.US,D,20250808,000000,49.36,49.49,48.935,49.29,107560,0
+FBNC.US,D,20250811,000000,49.47,49.78,48.98,49.13,321126,0
+FBNC.US,D,20250812,000000,49.55,51.86,49.55,51.82,326099,0
+FBNC.US,D,20250813,000000,52,52.81,51.82,52.78,217807,0
+FBNC.US,D,20250814,000000,51.94,52.97,51.4,52.85,176536,0
+FBNC.US,D,20250815,000000,53.1,53.2316,52.125,52.22,267207,0
+FBNC.US,D,20250818,000000,51.97,52.4,51.66,52.34,209483,0
+FBNC.US,D,20250819,000000,51.96,52.905,50.745,52.1,238885,0
+FBNC.US,D,20250820,000000,52.02,52.425,51.77,52.29,189676,0
+FBNC.US,D,20250821,000000,52.21,52.63,51.755,51.9,234902,0
+FBNC.US,D,20250822,000000,51.91,54.65,51.69,54.525,310422,0
+FBNC.US,D,20250825,000000,54.17,54.72,53.95,53.97,251804,0
+FBNC.US,D,20250826,000000,53.95,55.1192,53.7814,54.87,228564,0
+FBNC.US,D,20250827,000000,54.57,55.34,54.38,55.3,190502,0
+FBNC.US,D,20250828,000000,55.49,55.49,54.43,54.52,286691,0
+FBNC.US,D,20250829,000000,54.47,55.19,54.29,54.59,224301,0
+FBNC.US,D,20250902,000000,54.25,54.71,54.05,54.45,169074,0
+FBNC.US,D,20250903,000000,54.25,55.09,53.915,54.59,174633,0
+FBNC.US,D,20250904,000000,54.81,55.61,54.39,55.55,133569,0
+FBNC.US,D,20250905,000000,55.76,56.45,54.95,55.4,177590,0
+FBNC.US,D,20250908,000000,55.65,55.65,54.7,55.38,134589,0
+FBNC.US,D,20250909,000000,55.2,55.55,54.74,54.94,165117,0
+FBNC.US,D,20250910,000000,55.12,55.49,53.87,54.74,197017,0
+FBNC.US,D,20250911,000000,54.86,55.435,54.38,55.23,253805,0
+FBNC.US,D,20250912,000000,55.35,55.52,54.78,55.19,138975,0
+FBNC.US,D,20250915,000000,55.11,55.315,54.34,54.36,263613,0
+FBNC.US,D,20250916,000000,54.37,54.37,52.64,52.92,282591,0
+FBNC.US,D,20250917,000000,53.19,54.54,52.97,53.09,246364,0
+FBNC.US,D,20250918,000000,53.67,55.05,53.24,54.94,223932,0
+FBNC.US,D,20250919,000000,54.8,54.8,53.48,53.53,649340,0
+FBNC.US,D,20250922,000000,53.27,53.46,52.54,52.86,136279,0
+FBNC.US,D,20250923,000000,53.13,53.945,52.98,53.22,125490,0
+FBNC.US,D,20250924,000000,53.22,53.725,53.04,53.28,207463,0
+FBNC.US,D,20250925,000000,53.16,53.35,52.67,52.91,145965,0
+FBNC.US,D,20250926,000000,53.03,53.515,52.81,53.19,114961,0
+FBNC.US,D,20250929,000000,53.4,54.43,52.47,53.13,156597,0
+FBNC.US,D,20250930,000000,52.75,53.04,52.23,52.89,160798,0
+FBNC.US,D,20251001,000000,52.59,52.945,51.9122,52.76,135366,0
+FBNC.US,D,20251002,000000,52.76,53.18,52.03,52.08,194734,0
+FBNC.US,D,20251003,000000,52.16,52.77,51.9909,52.31,257892,0
+FBNC.US,D,20251006,000000,52.73,53.43,51.72,51.92,368950,0
+FBNC.US,D,20251007,000000,51.93,52.515,51.07,51.33,276353,0
+FBNC.US,D,20251008,000000,51.63,51.63,50.6,50.67,189315,0
+FBNC.US,D,20251009,000000,50.67,51.155,49.94,50.36,173285,0
+FBNC.US,D,20251010,000000,50.63,51.65,49.16,49.19,302293,0
+FBNC.US,D,20251013,000000,49.91,50.02,48.97,49.91,237872,0
+FBNC.US,D,20251014,000000,49.63,51.29,49.28,51.19,352183,0
+FBNC.US,D,20251015,000000,51.36,51.36,49.14,49.29,242743,0
+FBNC.US,D,20251016,000000,49.1,49.315,45.96,46.32,405529,0
+FBNC.US,D,20251017,000000,46.65,47.78,46.295,47.67,262523,0
+FBNC.US,D,20251020,000000,48.09,49.17,47.76,48.97,179092,0
+FBNC.US,D,20251021,000000,48.77,50.24,48.12,48.79,104492,0
+FBNC.US,D,20251022,000000,48.89,49.375,48.225,48.6,164258,0
+FBNC.US,D,20251023,000000,48.8,49.505,47.53,47.66,259424,0
+FBNC.US,D,20251024,000000,48.36,49.22,47.66,49.06,191598,0
+FBNC.US,D,20251027,000000,49.24,49.92,48.7601,49.7,218048,0
+FBNC.US,D,20251028,000000,49.55,49.84,49.05,49.5,196470,0
+FBNC.US,D,20251029,000000,49.32,49.97,48.165,48.67,239749,0
+FBNC.US,D,20251030,000000,48.65,49.65,48.2,48.68,213360,0
+FBNC.US,D,20251031,000000,48.68,48.8,48.115,48.54,153898,0
+FBNC.US,D,20251103,000000,49.11,50.08,48.55,49.62,236125,0
+FBNC.US,D,20251104,000000,49.39,49.79,49.125,49.55,262747,0
+FBNC.US,D,20251105,000000,49.51,50.89,49.295,50.7,140347,0
+FBNC.US,D,20251106,000000,50.57,50.84,50.125,50.51,157352,0
+FBNC.US,D,20251107,000000,50.5,51.11,49.94,51.1,147758,0
+FBNC.US,D,20251110,000000,51.3,51.755,50.86,50.97,117404,0
+FBNC.US,D,20251111,000000,50.88,51.29,50.56,50.9,129712,0
+FBNC.US,D,20251112,000000,50.76,51.58,50.67,50.77,154602,0
+FBNC.US,D,20251113,000000,50.77,50.86,49.845,49.98,222026,0
+FBNC.US,D,20251114,000000,49.83,50.965,49.29,50.95,242026,0
+FBNC.US,D,20251117,000000,50.67,50.71,47.83,48.19,177004,0
+FBNC.US,D,20251118,000000,48.14,49.08,48.095,48.45,181844,0
+FBNC.US,D,20251119,000000,48.28,49.425,48.155,49.22,176329,0
+FBNC.US,D,20251120,000000,49.85,50.69,48.9801,49.01,121789,0
+FBNC.US,D,20251121,000000,49.04,51,48.2,50.4,240379,0
+FBNC.US,D,20251124,000000,50.26,50.3,49.7,49.75,163579,0
+FBNC.US,D,20251125,000000,50.08,52.085,49.55,51.56,323485,0
+FBNC.US,D,20251126,000000,51.26,52.01,51.05,51.39,392027,0
+FBNC.US,D,20251128,000000,51.32,51.39,50.89,51.01,141975,0
+FBNC.US,D,20251201,000000,50.5,51.7,50.5,51.27,120780,0
+FBNC.US,D,20251202,000000,51.56,51.56,50.605,50.64,140552,0
+FBNC.US,D,20251203,000000,50.82,51.92,50.82,51.71,155620,0
+FBNC.US,D,20251204,000000,51.4,52.08,51.205,51.61,126905,0
+FBNC.US,D,20251205,000000,51.38,51.615,50.89,50.98,114784,0
+FBNC.US,D,20251208,000000,51.27,51.73,50.99,51.2,230089,0
+FBNC.US,D,20251209,000000,51.24,51.97,50.79,51.2,153974,0
+FBNC.US,D,20251210,000000,51.12,53.18,51.0376,52.75,269613,0
+FBNC.US,D,20251211,000000,52.62,53.6,52.62,53.37,186089,0
+FBNC.US,D,20251212,000000,53.37,53.46,52.65,53.36,201216,0
+FBNC.US,D,20251215,000000,53.71,54.03,53.3225,53.47,203921,0
+FBNC.US,D,20251216,000000,53.69,53.85,53.27,53.55,212743,0
+FBNC.US,D,20251217,000000,53.38,54.31,52.855,53.1,235905,0
+FBNC.US,D,20251218,000000,53.62,53.79,52.1355,53.22,145414,0
+FBNC.US,D,20251219,000000,53.05,53.425,51.76,52.3,983865,0
+FBNC.US,D,20251222,000000,52.36,53.47,52.36,52.83,168843,0
+FBNC.US,D,20251223,000000,52.79,53.16,52.17,52.28,108985,0
+FBNC.US,D,20251224,000000,52.07,52.375,51.97,52.12,96882,0
+FBNC.US,D,20251226,000000,52.12,52.93,51.884,52.07,87777,0
+FBNC.US,D,20251229,000000,52.07,52.185,51.5538,51.94,108407,0
+FBNC.US,D,20251230,000000,51.85,51.93,51.34,51.47,134794,0
+FBNC.US,D,20251231,000000,51.24,51.31,50.63,50.79,255551,0
+FBNC.US,D,20260102,000000,50.83,51.22,49.975,50.91,197142,0
+FBNC.US,D,20260105,000000,50.72,52.725,50.71,51.96,183202,0
+FBNC.US,D,20260106,000000,51.68,52.64,50.96,52.35,196193,0
+FBNC.US,D,20260107,000000,53.19,54.159,52.05,52.54,173664,0
+FBNC.US,D,20260108,000000,52.24,54.15,52.24,53.78,229266,0
+FBNC.US,D,20260109,000000,53.78,54.215,53.37,53.66,226336,0
+FBNC.US,D,20260112,000000,53.18,53.68,52.73,53.51,239797,0
+FBNC.US,D,20260113,000000,53.47,54.54,53.43,54.28,250374,0
+FBNC.US,D,20260114,000000,54.24,55.47,53.84,55.42,310634,0
+FBNC.US,D,20260115,000000,55.42,57.67,55.42,57.53,333635,0
+FBNC.US,D,20260116,000000,57.57,58.79,57.55,57.92,373308,0
+FBNC.US,D,20260120,000000,57.1,58.27,56.345,57.75,262838,0
+FBNC.US,D,20260121,000000,58.13,60.77,57.96,60.5,416692,0
+FBNC.US,D,20260122,000000,60.5,62.31,60.06,60.95,620301,0
+FBNC.US,D,20260123,000000,60.56,60.825,57.725,57.77,590201,0
+FBNC.US,D,20260126,000000,57.91,58.73,56.56,57.53,303623,0
+FBNC.US,D,20260127,000000,57.66,58.44,56.6,56.68,209205,0
+FBNC.US,D,20260128,000000,57.15,57.8,56.7,56.8,262211,0
+FBNC.US,D,20260129,000000,57.09,58.19,57.02,58.06,370728,0
+FBNC.US,D,20260130,000000,57.63,58.475,57.28,57.93,345993,0
+FBNC.US,D,20260202,000000,58.15,59.44,57.59,58.68,247710,0
+FBNC.US,D,20260203,000000,58.72,60.1,58.72,59.54,216871,0
+FBNC.US,D,20260204,000000,60,61.8899,60,60.52,215037,0
+FBNC.US,D,20260205,000000,60.26,62,59.845,60.94,349298,0
+FBNC.US,D,20260206,000000,61.28,62.49,60.885,62.23,310175,0
+FBNC.US,D,20260209,000000,61.78,62.64,61.52,61.76,175361,0
+FBNC.US,D,20260210,000000,61.44,62.1169,60.33,60.85,231656,0
+FBNC.US,D,20260211,000000,61.23,61.7,59.86,60.55,156447,0
+FBNC.US,D,20260212,000000,61.11,61.83,59.25,59.87,190114,0
+FBNC.US,D,20260213,000000,60.01,61.14,59.34,60.93,158358,0
+FBNC.US,D,20260217,000000,61.17,62.315,60.52,61.06,231423,0
+FBNC.US,D,20260218,000000,61.11,62.325,60.71,61.05,249929,0
diff --git a/daily/us/nasdaq stocks/1/fcco.us.txt b/daily/us/nasdaq stocks/1/fcco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e267246e3eededca33e7a4a156337ffb921d60b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcco.us.txt	
@@ -0,0 +1,4728 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCCO.US,D,20050225,000000,16.248,16.6335,16.0489,16.0547,2904.7191218541,0
+FCCO.US,D,20050228,000000,15.7146,15.7146,15.2955,15.2955,3696.8230443988,0
+FCCO.US,D,20050301,000000,15.408,15.5528,15.408,15.408,843.82901863917,0
+FCCO.US,D,20050302,000000,15.2955,15.4542,15.2955,15.4542,6804.3856803488,0
+FCCO.US,D,20050303,000000,15.2955,15.4996,15.1407,15.2167,1311.3833186303,0
+FCCO.US,D,20050304,000000,15.3922,15.5746,15.2305,15.2305,2968.6148287943,0
+FCCO.US,D,20050307,000000,15.2541,15.262,15.2167,15.2167,7454.4991430263,0
+FCCO.US,D,20050308,000000,15.2867,15.2867,15.1555,15.2778,1244.4449589787,0
+FCCO.US,D,20050309,000000,15.2867,15.2867,15.2167,15.2541,1440.1889500813,0
+FCCO.US,D,20050310,000000,15.2087,15.2167,15.1693,15.1693,2264.7478348813,0
+FCCO.US,D,20050311,000000,15.2778,15.6594,15.2778,15.408,5361.1540775561,0
+FCCO.US,D,20050314,000000,15.3103,15.4,15.3103,15.4,444.22729587014,0
+FCCO.US,D,20050315,000000,15.5352,15.5352,15.477,15.477,395.54485248711,0
+FCCO.US,D,20050316,000000,15.4671,15.5164,15.4671,15.5164,427.99981474246,0
+FCCO.US,D,20050318,000000,15.3103,15.3103,14.9554,15.2955,5056.8888064121,0
+FCCO.US,D,20050321,000000,14.9248,15.1635,14.5274,14.56,9746.6308523106,0
+FCCO.US,D,20050322,000000,14.844,14.9968,14.7198,14.9968,1442.2173852222,0
+FCCO.US,D,20050323,000000,14.3766,14.4594,14.3766,14.4594,363.08989023176,0
+FCCO.US,D,20050324,000000,14.6892,14.7198,14.6892,14.7198,778.91909412846,0
+FCCO.US,D,20050328,000000,14.908,14.908,14.908,14.908,652.14189781849,0
+FCCO.US,D,20050329,000000,14.7266,14.908,14.7266,14.908,1753.5821793595,0
+FCCO.US,D,20050330,000000,15.0047,15.2955,15.0047,15.2955,2432.0937340105,0
+FCCO.US,D,20050331,000000,15.6742,15.6742,15.6742,15.6742,652.14189781849,0
+FCCO.US,D,20050406,000000,15.2955,15.2955,15.2955,15.2955,477.69647569597,0
+FCCO.US,D,20050407,000000,15.2955,15.6662,14.8114,15.6662,1307.3264483484,0
+FCCO.US,D,20050412,000000,14.7631,14.8045,14.5442,14.7798,2482.8046125345,0
+FCCO.US,D,20050413,000000,14.908,14.908,14.908,14.908,145.03311257861,0
+FCCO.US,D,20050415,000000,14.908,14.908,14.908,14.908,178.50229240444,0
+FCCO.US,D,20050418,000000,14.908,15.2955,14.908,14.908,3255.6384012401,0
+FCCO.US,D,20050420,000000,15.2955,15.4,15.2955,15.4,1155.1938127765,0
+FCCO.US,D,20050421,000000,15.4375,15.4375,15.1407,15.1407,601.4310192945,0
+FCCO.US,D,20050422,000000,15.2955,15.2955,15.2955,15.2955,390.47376463471,0
+FCCO.US,D,20050425,000000,15.3162,15.3162,14.8735,14.8735,2187.6672995249,0
+FCCO.US,D,20050426,000000,14.7266,14.7266,14.2613,14.3391,1883.4020283809,0
+FCCO.US,D,20050427,000000,14.3766,14.3766,14.3115,14.3115,1296.1700550731,0
+FCCO.US,D,20050502,000000,14.5274,14.5274,14.5274,14.5274,375.26050107752,0
+FCCO.US,D,20050503,000000,14.4505,14.4505,14.4505,14.4505,145.03311257861,0
+FCCO.US,D,20050504,000000,14.2227,14.2227,14.2227,14.2227,230.22738849891,0
+FCCO.US,D,20050505,000000,14.2307,14.2307,12.7931,13.3807,23824.98494814,0
+FCCO.US,D,20050506,000000,13.5711,14.07,13.5711,13.6943,12209.151113435,0
+FCCO.US,D,20050510,000000,14.2613,14.2613,14.2613,14.2613,145.03311257861,0
+FCCO.US,D,20050511,000000,14.2671,14.3391,14.2671,14.3391,2615.6671142673,0
+FCCO.US,D,20050512,000000,14.07,14.1479,13.8402,14.1479,3344.8895474423,0
+FCCO.US,D,20050513,000000,14.4358,14.4358,14.3204,14.3391,4899.6850829878,0
+FCCO.US,D,20050516,000000,14.5274,14.5274,14.07,14.2967,652.14189781849,0
+FCCO.US,D,20050517,000000,14.1479,14.1479,14.1479,14.1479,1050.729403017,0
+FCCO.US,D,20050519,000000,14.1479,14.1479,14.1479,14.1479,1960.4825637374,0
+FCCO.US,D,20050520,000000,14.2751,14.2751,13.9566,13.9566,957.4213865329,0
+FCCO.US,D,20050523,000000,14.2751,14.2751,13.9921,14.2227,626.7864585565,0
+FCCO.US,D,20050524,000000,14.1409,14.2227,14.1409,14.2227,492.90973925317,0
+FCCO.US,D,20050525,000000,14.2227,14.2227,14.1479,14.1479,2419.9231231647,0
+FCCO.US,D,20050527,000000,14.2227,14.2227,13.8482,13.8482,1628.8334181905,0
+FCCO.US,D,20050531,000000,14.1479,14.1479,14.1479,14.1479,145.03311257861,0
+FCCO.US,D,20050601,000000,14.2751,14.2751,14.1923,14.1923,519.27939608564,0
+FCCO.US,D,20050602,000000,14.07,14.07,13.8482,13.8482,652.14189781849,0
+FCCO.US,D,20050603,000000,13.8008,13.8008,13.8008,13.8008,145.03311257861,0
+FCCO.US,D,20050606,000000,13.7643,13.7643,13.6884,13.6884,788.04705226278,0
+FCCO.US,D,20050607,000000,13.7643,14.07,13.7643,14.07,732.26508588639,0
+FCCO.US,D,20050608,000000,13.8008,14.07,13.8008,13.9172,1358.0373268724,0
+FCCO.US,D,20050609,000000,13.9172,14.2139,13.8777,13.9635,3092.3493723928,0
+FCCO.US,D,20050610,000000,14.1479,14.1479,14.1479,14.1479,652.14189781849,0
+FCCO.US,D,20050615,000000,13.7643,14.1409,13.7643,14.1409,964.52090952626,0
+FCCO.US,D,20050616,000000,13.7643,13.8402,13.7643,13.8402,599.40258415354,0
+FCCO.US,D,20050617,000000,13.9782,14.0522,13.9782,14.0522,255.5828277609,0
+FCCO.US,D,20050620,000000,14.4121,14.4121,14.4121,14.4121,145.03311257861,0
+FCCO.US,D,20050621,000000,14.2227,14.2227,14.1479,14.2227,4651.2017782202,0
+FCCO.US,D,20050622,000000,14.2227,14.3391,14.1479,14.3391,6406.8123927207,0
+FCCO.US,D,20050623,000000,14.2967,14.2967,14.2967,14.2967,1307.3264483484,0
+FCCO.US,D,20050624,000000,13.9092,14.3204,13.9092,14.3204,788.04705226278,0
+FCCO.US,D,20050627,000000,14.5274,14.5274,13.931,13.931,2221.1364793507,0
+FCCO.US,D,20050628,000000,14.2613,14.3391,14.2613,14.3391,2615.6671142673,0
+FCCO.US,D,20050629,000000,14.2227,14.2227,13.9477,13.9477,563.90496918675,0
+FCCO.US,D,20050705,000000,14.3293,14.3293,14.3293,14.3293,395.54485248711,0
+FCCO.US,D,20050706,000000,14.3293,14.3293,14.3293,14.3293,145.03311257861,0
+FCCO.US,D,20050708,000000,14.2227,14.5274,14.2227,14.5274,2748.5296160002,0
+FCCO.US,D,20050711,000000,14.5274,14.5274,14.5274,14.5274,969.59199737866,0
+FCCO.US,D,20050712,000000,14.7198,14.7198,14.42,14.42,566.94762189819,0
+FCCO.US,D,20050713,000000,14.3766,14.3766,14.3115,14.3115,395.54485248711,0
+FCCO.US,D,20050714,000000,14.7108,14.7108,14.7108,14.7108,145.03311257861,0
+FCCO.US,D,20050715,000000,14.3766,14.3766,14.3766,14.3766,145.03311257861,0
+FCCO.US,D,20050721,000000,14.5669,14.5876,14.5206,14.5206,5763.7984530365,0
+FCCO.US,D,20050722,000000,14.5274,14.7966,14.5274,14.7966,3792.1594960239,0
+FCCO.US,D,20050725,000000,14.7966,14.8568,14.1479,14.5274,15633.149631375,0
+FCCO.US,D,20050727,000000,14.8735,14.8864,14.3766,14.3766,14153.406196045,0
+FCCO.US,D,20050728,000000,14.4062,14.5274,14.1479,14.5274,6924.0633536654,0
+FCCO.US,D,20050729,000000,14.9899,14.9899,14.3766,14.3766,2221.1364793507,0
+FCCO.US,D,20050801,000000,14.9485,14.9485,14.2227,14.3391,3328.6620663146,0
+FCCO.US,D,20050803,000000,14.4121,14.5274,14.4121,14.5274,391.48798220519,0
+FCCO.US,D,20050804,000000,14.5274,14.5274,14.2227,14.3391,5361.1540775561,0
+FCCO.US,D,20050805,000000,14.3391,14.5274,14.3391,14.5274,1175.4781641861,0
+FCCO.US,D,20050808,000000,14.7966,14.9485,14.7966,14.9396,913.81003100227,0
+FCCO.US,D,20050809,000000,14.7631,15.1743,14.6832,14.908,6589.3715554071,0
+FCCO.US,D,20050811,000000,14.5521,14.5521,14.5521,14.5521,395.54485248711,0
+FCCO.US,D,20050817,000000,14.2051,14.7108,14.1923,14.7108,395.54485248711,0
+FCCO.US,D,20050818,000000,14.0315,14.0315,14.0315,14.0315,1247.4876116901,0
+FCCO.US,D,20050819,000000,14.1961,14.1961,14.1923,14.1923,590.27462601923,0
+FCCO.US,D,20050822,000000,14.1479,14.2307,13.9566,14.2307,1050.729403017,0
+FCCO.US,D,20050823,000000,13.9921,13.9921,13.9921,13.9921,145.03311257861,0
+FCCO.US,D,20050824,000000,14.1961,14.1961,14.1479,14.1479,1050.729403017,0
+FCCO.US,D,20050825,000000,14.0315,14.2227,13.9172,14.2227,1960.4825637374,0
+FCCO.US,D,20050826,000000,14.5274,14.5274,14.5274,14.5274,395.54485248711,0
+FCCO.US,D,20050830,000000,14.5274,14.5274,14.5274,14.5274,255.5828277609,0
+FCCO.US,D,20050831,000000,14.7108,14.908,14.7108,14.908,2092.3308478998,0
+FCCO.US,D,20050901,000000,14.5274,14.5274,14.1479,14.3204,560.86231647531,0
+FCCO.US,D,20050902,000000,14.908,14.908,14.5344,14.5344,519.27939608564,0
+FCCO.US,D,20050906,000000,14.908,14.908,14.908,14.908,145.03311257861,0
+FCCO.US,D,20050908,000000,14.7966,14.7966,14.7966,14.7966,1307.3264483484,0
+FCCO.US,D,20050909,000000,14.8735,14.8735,14.8735,14.8735,519.27939608564,0
+FCCO.US,D,20050914,000000,14.8735,14.908,14.8735,14.908,788.04705226278,0
+FCCO.US,D,20050916,000000,15.2955,15.4208,15.2867,15.4208,2562.9278006024,0
+FCCO.US,D,20050921,000000,14.7552,14.7552,14.7552,14.7552,346.86240910408,0
+FCCO.US,D,20050923,000000,15.1555,15.1555,15.1555,15.1555,145.03311257861,0
+FCCO.US,D,20050926,000000,15.2955,15.5588,15.2955,15.5528,1919.9138609182,0
+FCCO.US,D,20050927,000000,15.2955,15.6367,15.1023,15.1023,398.58750519855,0
+FCCO.US,D,20050929,000000,14.908,14.908,14.908,14.908,435.09933773582,0
+FCCO.US,D,20051004,000000,15.0953,15.6742,15.0953,15.6367,519.27939608564,0
+FCCO.US,D,20051005,000000,15.6367,15.6367,15.6367,15.6367,255.5828277609,0
+FCCO.US,D,20051006,000000,15.2955,15.2955,15.1023,15.1023,395.54485248711,0
+FCCO.US,D,20051007,000000,14.908,15.2955,14.5274,14.5274,1307.3264483484,0
+FCCO.US,D,20051010,000000,14.5274,14.5274,14.5274,14.5274,145.03311257861,0
+FCCO.US,D,20051011,000000,14.5274,14.7198,14.5206,14.5807,2072.0464964902,0
+FCCO.US,D,20051012,000000,14.7198,14.9485,14.3391,14.3391,2378.3402027751,0
+FCCO.US,D,20051013,000000,14.8302,14.8302,14.8302,14.8302,2221.1364793507,0
+FCCO.US,D,20051014,000000,14.4594,14.4594,14.4505,14.4505,362.07567266128,0
+FCCO.US,D,20051017,000000,14.3766,14.3766,14.3766,14.3766,227.18473578747,0
+FCCO.US,D,20051018,000000,14.3766,14.4062,14.3766,14.3766,487.83865140077,0
+FCCO.US,D,20051019,000000,14.3766,14.5274,14.3599,14.5274,1928.027601482,0
+FCCO.US,D,20051020,000000,14.3391,14.4062,14.3391,14.4062,788.04705226278,0
+FCCO.US,D,20051021,000000,14.1479,14.5274,14.1409,14.5274,5503.1445374232,0
+FCCO.US,D,20051024,000000,14.5274,14.5274,14.5274,14.5274,3420.9558652283,0
+FCCO.US,D,20051026,000000,14.5274,14.7198,14.5274,14.5274,10068.137822153,0
+FCCO.US,D,20051028,000000,14.908,14.908,14.908,14.908,255.5828277609,0
+FCCO.US,D,20051031,000000,14.6832,14.6832,14.6832,14.6832,2482.8046125345,0
+FCCO.US,D,20051101,000000,14.908,14.908,14.4505,14.4505,1173.4497290451,0
+FCCO.US,D,20051102,000000,14.9485,14.9485,14.9485,14.9485,2221.1364793507,0
+FCCO.US,D,20051103,000000,14.6428,14.6428,14.6428,14.6428,178.50229240444,0
+FCCO.US,D,20051104,000000,15.2955,15.2955,14.908,14.908,255.5828277609,0
+FCCO.US,D,20051107,000000,14.5274,14.5274,14.5274,14.5274,145.03311257861,0
+FCCO.US,D,20051109,000000,14.5274,14.6428,14.5274,14.6428,652.14189781849,0
+FCCO.US,D,20051111,000000,14.5274,14.5274,14.1074,14.1479,913.81003100227,0
+FCCO.US,D,20051114,000000,14.8568,14.8568,14.4121,14.4121,1566.9661463912,0
+FCCO.US,D,20051115,000000,14.3391,14.3391,14.3391,14.3391,178.50229240444,0
+FCCO.US,D,20051118,000000,14.3391,14.3391,14.2533,14.2533,2604.5107209921,0
+FCCO.US,D,20051121,000000,14.8302,14.8302,14.8302,14.8302,145.03311257861,0
+FCCO.US,D,20051122,000000,14.5274,14.5274,14.3549,14.5274,1115.6393275277,0
+FCCO.US,D,20051128,000000,14.5274,14.908,14.5274,14.5274,5372.3104708313,0
+FCCO.US,D,20051129,000000,14.3391,14.5274,14.3391,14.5274,292.09466029817,0
+FCCO.US,D,20051130,000000,14.908,14.908,14.5274,14.5274,5622.8222107398,0
+FCCO.US,D,20051201,000000,14.908,14.908,14.5274,14.5442,1655.203075023,0
+FCCO.US,D,20051205,000000,14.5442,14.5442,14.5442,14.5442,255.5828277609,0
+FCCO.US,D,20051207,000000,14.3391,14.5669,14.0315,14.5669,2020.3214003957,0
+FCCO.US,D,20051208,000000,14.5669,14.7198,14.5669,14.7198,1566.9661463912,0
+FCCO.US,D,20051212,000000,14.908,14.908,14.908,14.908,145.03311257861,0
+FCCO.US,D,20051214,000000,14.837,14.837,14.837,14.837,2711.0035658924,0
+FCCO.US,D,20051215,000000,14.7198,14.7198,14.7198,14.7198,145.03311257861,0
+FCCO.US,D,20051216,000000,14.5669,14.5669,14.5669,14.5669,652.14189781849,0
+FCCO.US,D,20051220,000000,14.7198,14.7198,14.5274,14.5274,4091.3536793154,0
+FCCO.US,D,20051221,000000,14.837,14.837,14.5274,14.5274,590.27462601923,0
+FCCO.US,D,20051222,000000,14.837,14.837,14.2889,14.2889,913.81003100227,0
+FCCO.US,D,20051228,000000,14.1479,14.1479,14.1479,14.1479,581.14666788491,0
+FCCO.US,D,20051229,000000,14.2227,14.2227,14.1479,14.1479,1085.2128004134,0
+FCCO.US,D,20060103,000000,14.2227,14.2227,14.2227,14.2227,519.27939608564,0
+FCCO.US,D,20060104,000000,14.1479,14.1479,14.1479,14.1479,355.9903672384,0
+FCCO.US,D,20060105,000000,14.5127,14.627,14.5127,14.627,519.27939608564,0
+FCCO.US,D,20060106,000000,14.6428,14.908,14.6428,14.837,4477.7705736682,0
+FCCO.US,D,20060109,000000,14.6428,14.6428,14.6428,14.6428,145.03311257861,0
+FCCO.US,D,20060110,000000,14.6428,15.0106,14.2967,15.0106,617.65850042218,0
+FCCO.US,D,20060111,000000,14.5876,14.6024,14.4003,14.5274,3532.519797981,0
+FCCO.US,D,20060112,000000,14.5274,14.6112,14.5274,14.6112,2573.0699763072,0
+FCCO.US,D,20060118,000000,14.6112,14.9011,14.6112,14.9011,566.94762189819,0
+FCCO.US,D,20060119,000000,14.6586,14.6586,14.5274,14.5669,1786.0371416149,0
+FCCO.US,D,20060120,000000,14.5274,14.5274,14.5274,14.5274,1440.1889500813,0
+FCCO.US,D,20060123,000000,14.5274,15.0047,14.5274,14.5738,6122.8314729864,0
+FCCO.US,D,20060125,000000,14.5274,14.5274,14.2613,14.2613,524.35048393804,0
+FCCO.US,D,20060126,000000,14.5274,14.5274,14.5274,14.5274,1440.1889500813,0
+FCCO.US,D,20060130,000000,14.0828,14.0828,13.7248,13.9566,2881.392117733,0
+FCCO.US,D,20060131,000000,13.7643,13.9388,13.7643,13.924,2005.1081368385,0
+FCCO.US,D,20060201,000000,14.0828,14.0828,14.0828,14.0828,255.5828277609,0
+FCCO.US,D,20060202,000000,13.9566,13.9566,13.9566,13.9566,4680.6140877641,0
+FCCO.US,D,20060206,000000,13.9566,13.9566,13.7643,13.7643,913.81003100227,0
+FCCO.US,D,20060207,000000,13.9566,13.9566,13.9566,13.9566,4800.2917610808,0
+FCCO.US,D,20060208,000000,13.8008,13.9388,13.8008,13.9388,255.5828277609,0
+FCCO.US,D,20060209,000000,14.1479,14.1479,13.7554,13.7712,5495.0307968594,0
+FCCO.US,D,20060210,000000,13.7712,13.9566,13.7712,13.9566,457.41212428638,0
+FCCO.US,D,20060213,000000,13.7643,13.9477,13.7643,13.9477,8759.7971562338,0
+FCCO.US,D,20060214,000000,13.7643,14.2139,13.7643,13.8402,8179.6647059193,0
+FCCO.US,D,20060215,000000,14.3115,14.3115,13.649,13.7643,8242.5461952891,0
+FCCO.US,D,20060216,000000,13.5711,14.1537,13.5711,14.1479,33675.06599264,0
+FCCO.US,D,20060217,000000,13.8482,13.8482,13.8482,13.8482,2757.6575741345,0
+FCCO.US,D,20060221,000000,13.9921,13.9921,13.9921,13.9921,260.6539156133,0
+FCCO.US,D,20060224,000000,13.9566,13.9566,13.8324,13.9566,1652.1604223115,0
+FCCO.US,D,20060227,000000,13.7712,13.7712,13.7712,13.7712,145.03311257861,0
+FCCO.US,D,20060228,000000,13.924,14.1479,13.924,14.1479,2748.5296160002,0
+FCCO.US,D,20060301,000000,14.1479,14.1479,13.8777,13.8777,3433.126476074,0
+FCCO.US,D,20060303,000000,13.9635,13.9635,13.9566,13.9566,788.04705226278,0
+FCCO.US,D,20060308,000000,13.9566,13.9635,13.9566,13.9566,2054.804797792,0
+FCCO.US,D,20060309,000000,13.9635,13.9635,13.9635,13.9635,446.2557310111,0
+FCCO.US,D,20060313,000000,13.9635,13.9921,13.9635,13.9921,2706.9466956105,0
+FCCO.US,D,20060314,000000,13.9635,13.9921,13.9635,13.9862,1440.1889500813,0
+FCCO.US,D,20060315,000000,13.9635,13.9635,13.9635,13.9635,145.03311257861,0
+FCCO.US,D,20060316,000000,13.8008,13.862,13.8008,13.862,1152.151160065,0
+FCCO.US,D,20060317,000000,13.9566,14.1143,13.9566,14.1143,5972.7272725554,0
+FCCO.US,D,20060320,000000,14.0315,14.0453,13.9566,14.0453,2550.7571897566,0
+FCCO.US,D,20060321,000000,14.0315,14.0315,13.8836,13.9566,4386.490992325,0
+FCCO.US,D,20060322,000000,13.8402,13.999,13.8402,13.9172,693.72481820816,0
+FCCO.US,D,20060323,000000,13.8402,14.0078,13.8402,13.8482,1960.4825637374,0
+FCCO.US,D,20060324,000000,13.8402,13.8718,13.8402,13.8718,519.27939608564,0
+FCCO.US,D,20060327,000000,14.0315,14.0315,14.0236,14.0236,568.97605703915,0
+FCCO.US,D,20060329,000000,13.8718,13.8718,13.8718,13.8718,801.23188067902,0
+FCCO.US,D,20060331,000000,13.8402,13.8402,13.8008,13.8324,1281.9710090864,0
+FCCO.US,D,20060403,000000,13.8402,13.8402,13.8402,13.8402,510.15143795132,0
+FCCO.US,D,20060404,000000,13.9172,13.9172,13.9172,13.9172,145.03311257861,0
+FCCO.US,D,20060405,000000,14.0315,14.07,14.0315,14.0315,10596.545176373,0
+FCCO.US,D,20060406,000000,13.9566,13.9566,13.8402,13.9566,3732.3206593656,0
+FCCO.US,D,20060407,000000,13.8924,13.8924,13.8924,13.8924,542.60640020668,0
+FCCO.US,D,20060412,000000,13.7938,13.9092,13.7938,13.9092,262.68235075426,0
+FCCO.US,D,20060417,000000,13.7643,13.7643,13.6884,13.6884,918.88111885467,0
+FCCO.US,D,20060418,000000,13.7643,13.7643,13.7643,13.7643,145.03311257861,0
+FCCO.US,D,20060419,000000,14.0236,14.0315,14.0236,14.0315,1186.6345574613,0
+FCCO.US,D,20060420,000000,14.0315,14.3391,14.0315,14.3391,10534.677904573,0
+FCCO.US,D,20060421,000000,14.1232,14.1232,13.9172,13.9172,1050.729403017,0
+FCCO.US,D,20060424,000000,13.6884,13.7938,13.3807,13.7554,2302.2738849891,0
+FCCO.US,D,20060425,000000,13.5711,14.3677,13.3807,14.3677,4050.7849764962,0
+FCCO.US,D,20060426,000000,14.0315,14.0315,13.9172,13.9172,5494.0165792889,0
+FCCO.US,D,20060427,000000,13.715,13.715,13.715,13.715,255.5828277609,0
+FCCO.US,D,20060428,000000,13.5711,13.5711,13.5711,13.5711,205.88616680739,0
+FCCO.US,D,20060501,000000,13.5799,13.7643,13.5799,13.6332,9195.9107115401,0
+FCCO.US,D,20060502,000000,13.7643,13.7781,13.7643,13.7643,7678.6412261023,0
+FCCO.US,D,20060503,000000,13.9172,13.9172,13.7643,13.7643,652.14189781849,0
+FCCO.US,D,20060505,000000,13.7643,13.9172,13.7643,13.7781,2792.1409715308,0
+FCCO.US,D,20060508,000000,13.7643,13.9566,13.7643,13.9566,787.0328346923,0
+FCCO.US,D,20060509,000000,14.2613,14.3293,13.9566,14.0315,6983.9021903237,0
+FCCO.US,D,20060510,000000,14.0315,14.3391,14.0315,14.3391,2092.3308478998,0
+FCCO.US,D,20060511,000000,14.0384,14.2533,14.0384,14.0522,2127.8284628666,0
+FCCO.US,D,20060516,000000,13.7643,13.7643,13.6943,13.6943,652.14189781849,0
+FCCO.US,D,20060517,000000,13.9862,13.9862,13.9862,13.9862,395.54485248711,0
+FCCO.US,D,20060518,000000,13.9388,13.9388,13.9388,13.9388,398.58750519855,0
+FCCO.US,D,20060522,000000,14.0611,14.0611,14.0611,14.0611,1050.729403017,0
+FCCO.US,D,20060523,000000,14.0453,14.0453,14.0453,14.0453,652.14189781849,0
+FCCO.US,D,20060524,000000,13.9566,13.9566,13.9566,13.9566,585.20353816683,0
+FCCO.US,D,20060526,000000,13.7248,13.7248,13.7248,13.7248,562.89075161627,0
+FCCO.US,D,20060530,000000,13.6884,13.8777,13.6884,13.8777,675.46890193953,0
+FCCO.US,D,20060531,000000,13.9704,13.9704,13.3877,13.6154,2509.174269367,0
+FCCO.US,D,20060601,000000,13.6943,13.6943,13.6943,13.6943,145.03311257861,0
+FCCO.US,D,20060602,000000,13.6884,13.7643,13.6884,13.7643,2748.5296160002,0
+FCCO.US,D,20060605,000000,13.9172,13.9172,13.9172,13.9172,3270.8516647973,0
+FCCO.US,D,20060609,000000,13.6253,13.715,13.6253,13.6884,1043.6298800237,0
+FCCO.US,D,20060612,000000,13.5711,13.6667,13.3877,13.3877,6647.1819569244,0
+FCCO.US,D,20060613,000000,13.4173,13.8008,13.3107,13.8008,5945.3433981524,0
+FCCO.US,D,20060614,000000,13.7643,14.0611,13.7643,13.8777,3140.0175982054,0
+FCCO.US,D,20060615,000000,13.7643,13.8718,13.7643,13.8008,4315.4957623914,0
+FCCO.US,D,20060619,000000,13.4645,13.4645,13.083,13.151,2632.9088129655,0
+FCCO.US,D,20060620,000000,13.8402,13.8402,13.3107,13.3945,2429.0510812991,0
+FCCO.US,D,20060621,000000,13.3807,13.3807,13.3807,13.3807,395.54485248711,0
+FCCO.US,D,20060622,000000,13.5927,13.6075,13.5927,13.6075,255.5828277609,0
+FCCO.US,D,20060623,000000,13.6154,13.7643,13.6075,13.6075,2839.8091973434,0
+FCCO.US,D,20060626,000000,13.7938,13.8008,13.7938,13.8008,255.5828277609,0
+FCCO.US,D,20060627,000000,13.5651,13.5651,13.5651,13.5651,145.03311257861,0
+FCCO.US,D,20060630,000000,13.8096,13.9921,13.8096,13.9921,395.54485248711,0
+FCCO.US,D,20060705,000000,13.9921,13.9921,13.6075,13.8008,6182.6703096447,0
+FCCO.US,D,20060706,000000,13.7554,13.9172,13.7248,13.7248,1133.8952437964,0
+FCCO.US,D,20060707,000000,13.7643,13.7643,13.6884,13.6884,1550.7386652636,0
+FCCO.US,D,20060710,000000,13.5336,13.5336,13.2733,13.2733,1307.3264483484,0
+FCCO.US,D,20060711,000000,13.2733,13.2733,13.2733,13.2733,287.02357244578,0
+FCCO.US,D,20060712,000000,13.3591,13.3591,13.3443,13.3443,255.5828277609,0
+FCCO.US,D,20060713,000000,13.4173,13.4173,13.3591,13.3807,7042.7268094115,0
+FCCO.US,D,20060714,000000,13.7643,13.7643,13.7643,13.7643,1995.9801787042,0
+FCCO.US,D,20060717,000000,13.5711,13.649,13.5711,13.649,387.43111192327,0
+FCCO.US,D,20060718,000000,13.7643,13.9862,13.2891,13.6075,13686.866113625,0
+FCCO.US,D,20060719,000000,13.7643,13.8008,13.649,13.649,12463.719723626,0
+FCCO.US,D,20060720,000000,13.7643,13.7643,13.649,13.6884,1173.4497290451,0
+FCCO.US,D,20060721,000000,13.6075,13.649,13.6075,13.649,4018.3300142409,0
+FCCO.US,D,20060724,000000,13.649,13.649,13.649,13.649,827.60153751149,0
+FCCO.US,D,20060725,000000,13.5711,13.5711,13.3197,13.4419,24193.145926224,0
+FCCO.US,D,20060726,000000,13.649,13.649,13.2269,13.3049,2047.7052747987,0
+FCCO.US,D,20060727,000000,13.151,13.2654,12.9992,13.2654,2697.8187374762,0
+FCCO.US,D,20060728,000000,13.3729,13.3807,13.3729,13.3807,3300.2639743412,0
+FCCO.US,D,20060731,000000,13.4488,13.5336,13.4419,13.4419,16052.021487983,0
+FCCO.US,D,20060801,000000,13.649,13.649,13.649,13.649,1107.5255869639,0
+FCCO.US,D,20060802,000000,13.649,13.649,13.3807,13.3807,7286.1390263267,0
+FCCO.US,D,20060803,000000,13.3807,13.649,13.3443,13.3443,27213.485851113,0
+FCCO.US,D,20060804,000000,13.1924,13.649,13.1924,13.649,3007.1550964725,0
+FCCO.US,D,20060807,000000,13.4971,13.5711,13.3807,13.3807,4138.0076875575,0
+FCCO.US,D,20060808,000000,13.4645,13.4971,13.2269,13.2269,5047.7608482778,0
+FCCO.US,D,20060809,000000,13.4045,13.4567,13.2121,13.3807,3862.140508387,0
+FCCO.US,D,20060810,000000,13.4488,13.4567,13.0208,13.0208,2577.1268465891,0
+FCCO.US,D,20060811,000000,13.4173,13.4173,13.3807,13.3807,514.20830823324,0
+FCCO.US,D,20060814,000000,13.3807,13.3807,13.3807,13.3807,255.5828277609,0
+FCCO.US,D,20060815,000000,13.5711,13.9477,13.5711,13.8402,9111.7306531903,0
+FCCO.US,D,20060816,000000,13.8008,13.8008,13.2891,13.2891,2482.8046125345,0
+FCCO.US,D,20060817,000000,13.4567,13.4567,13.3049,13.3807,3107.56263595,0
+FCCO.US,D,20060818,000000,13.4567,13.6884,13.3049,13.6075,5506.1871901347,0
+FCCO.US,D,20060821,000000,13.3807,13.7248,12.7073,13.6075,19748.844532382,0
+FCCO.US,D,20060823,000000,13.7643,13.8008,13.3877,13.3877,4386.490992325,0
+FCCO.US,D,20060824,000000,13.5927,13.6075,13.5927,13.6075,2615.6671142673,0
+FCCO.US,D,20060825,000000,13.5711,13.8008,13.5711,13.6667,9419.0385770456,0
+FCCO.US,D,20060828,000000,13.7643,13.8008,13.649,13.649,6540.689112024,0
+FCCO.US,D,20060829,000000,13.7643,13.7712,13.7643,13.7712,4837.8178111885,0
+FCCO.US,D,20060830,000000,13.9921,13.9921,13.649,13.649,8890.6312228257,0
+FCCO.US,D,20060831,000000,13.5336,13.7643,13.5336,13.6884,3775.9320148962,0
+FCCO.US,D,20060901,000000,13.7643,13.8008,13.7643,13.8008,1960.4825637374,0
+FCCO.US,D,20060905,000000,13.7643,13.7643,13.5849,13.7248,3370.2449867043,0
+FCCO.US,D,20060906,000000,13.7643,13.7643,13.6075,13.6075,1440.1889500813,0
+FCCO.US,D,20060907,000000,13.5711,13.6884,13.5711,13.5711,4049.7707589257,0
+FCCO.US,D,20060908,000000,13.8402,13.8402,13.6075,13.649,3587.2875467869,0
+FCCO.US,D,20060911,000000,13.5711,13.7643,13.5711,13.6154,3922.9935626158,0
+FCCO.US,D,20060912,000000,13.5711,13.8402,13.5711,13.715,2790.1125363898,0
+FCCO.US,D,20060913,000000,13.5198,13.7328,13.3945,13.6884,7871.3425644935,0
+FCCO.US,D,20060914,000000,13.6943,13.6943,13.6075,13.6075,2892.5485110083,0
+FCCO.US,D,20060915,000000,13.6075,13.6805,13.2605,13.4971,2608.567591274,0
+FCCO.US,D,20060918,000000,13.6016,13.641,13.6016,13.641,2221.1364793507,0
+FCCO.US,D,20060919,000000,13.641,13.641,13.6253,13.6253,2941.2309543913,0
+FCCO.US,D,20060920,000000,13.6154,13.7643,13.2821,13.7643,10731.436113246,0
+FCCO.US,D,20060921,000000,13.6884,13.6884,13.6884,13.6884,3007.1550964725,0
+FCCO.US,D,20060922,000000,13.7643,13.8008,13.5799,13.7643,3922.9935626158,0
+FCCO.US,D,20060925,000000,13.7712,13.9566,13.7643,13.8008,3007.1550964725,0
+FCCO.US,D,20060926,000000,13.9566,14.0078,13.7643,13.7643,3705.9510025331,0
+FCCO.US,D,20060927,000000,13.7248,13.7248,13.6746,13.7248,3859.0978556755,0
+FCCO.US,D,20060928,000000,13.7248,13.7248,13.4113,13.5582,4986.907794049,0
+FCCO.US,D,20060929,000000,13.7643,13.7643,13.6253,13.7248,13535.747695623,0
+FCCO.US,D,20061002,000000,13.7554,13.7554,13.3945,13.4567,4450.3866992652,0
+FCCO.US,D,20061003,000000,13.5336,13.5336,13.3877,13.3877,4685.6851756165,0
+FCCO.US,D,20061004,000000,13.4173,13.4173,13.3591,13.3591,255.5828277609,0
+FCCO.US,D,20061005,000000,13.3591,13.3807,13.3591,13.3807,1651.1462047411,0
+FCCO.US,D,20061006,000000,13.3807,13.3807,13.3443,13.3443,685.61107764432,0
+FCCO.US,D,20061009,000000,13.4883,14.1321,13.4883,13.7712,6603.5706013938,0
+FCCO.US,D,20061010,000000,13.9566,13.9566,13.649,13.649,2228.2360023441,0
+FCCO.US,D,20061011,000000,13.931,13.931,13.7643,13.7643,2490.9183530983,0
+FCCO.US,D,20061012,000000,13.7643,13.7643,13.7643,13.7643,188.64446810924,0
+FCCO.US,D,20061016,000000,13.7643,13.7643,13.7643,13.7643,145.03311257861,0
+FCCO.US,D,20061018,000000,13.9388,14.07,13.9388,13.9566,19917.204649082,0
+FCCO.US,D,20061019,000000,13.8777,13.8777,13.8777,13.8777,1190.6914277433,0
+FCCO.US,D,20061020,000000,14.0611,14.07,13.7643,14.07,3437.1833463559,0
+FCCO.US,D,20061023,000000,13.8836,13.8836,13.7781,13.8836,2360.0842865064,0
+FCCO.US,D,20061025,000000,13.6253,13.9004,13.6253,13.9004,604.47367200594,0
+FCCO.US,D,20061026,000000,14.0611,14.0611,13.5711,13.7712,3839.8277218364,0
+FCCO.US,D,20061027,000000,13.9704,13.9704,13.8008,13.8008,1369.1937201477,0
+FCCO.US,D,20061030,000000,13.9862,13.9862,13.5799,13.9566,2221.1364793507,0
+FCCO.US,D,20061031,000000,13.9862,13.9862,13.6943,13.6943,1481.7718704709,0
+FCCO.US,D,20061101,000000,13.7396,13.7476,13.7396,13.7476,255.5828277609,0
+FCCO.US,D,20061102,000000,13.7554,13.7643,13.6746,13.6884,1369.1937201477,0
+FCCO.US,D,20061103,000000,13.6075,13.6075,13.6075,13.6075,145.03311257861,0
+FCCO.US,D,20061106,000000,13.4349,13.4349,13.4349,13.4349,145.03311257861,0
+FCCO.US,D,20061108,000000,13.7643,13.8096,13.4645,13.4971,8737.4843696832,0
+FCCO.US,D,20061109,000000,13.4567,13.8924,13.2269,13.2269,6118.7746027045,0
+FCCO.US,D,20061110,000000,13.3511,14.1232,13.3511,14.07,20436.484045167,0
+FCCO.US,D,20061113,000000,14.1143,14.1321,14.0759,14.1321,1601.4495437876,0
+FCCO.US,D,20061114,000000,14.1479,14.1479,13.9477,14.1074,9325.7305605615,0
+FCCO.US,D,20061115,000000,14.1479,14.1537,14.1479,14.1479,3140.0175982054,0
+FCCO.US,D,20061116,000000,14.1479,14.3391,14.1479,14.2967,2475.7050895411,0
+FCCO.US,D,20061117,000000,14.1479,14.2613,13.9172,14.1321,8606.6503030913,0
+FCCO.US,D,20061121,000000,14.0315,14.0315,13.8836,13.8836,3422.9843003692,0
+FCCO.US,D,20061122,000000,14.0315,14.0315,13.9635,13.9635,1307.3264483484,0
+FCCO.US,D,20061124,000000,13.9635,14.0611,13.9635,14.0167,1103.468716682,0
+FCCO.US,D,20061127,000000,13.8402,13.9172,13.6884,13.7248,3910.82295177,0
+FCCO.US,D,20061128,000000,13.7643,13.7643,13.5503,13.6667,1642.0182466067,0
+FCCO.US,D,20061129,000000,13.6075,13.7643,13.6075,13.7643,1440.1889500813,0
+FCCO.US,D,20061130,000000,13.7643,13.7643,13.3807,13.5257,2419.9231231647,0
+FCCO.US,D,20061201,000000,13.5425,13.6805,13.5425,13.6805,1173.4497290451,0
+FCCO.US,D,20061204,000000,13.5799,13.7081,13.4271,13.4883,5041.6755428549,0
+FCCO.US,D,20061205,000000,13.4725,13.4725,13.4725,13.4725,652.14189781849,0
+FCCO.US,D,20061206,000000,13.641,13.641,13.504,13.504,1995.9801787042,0
+FCCO.US,D,20061208,000000,13.3807,13.4803,13.2427,13.4725,4154.2351686851,0
+FCCO.US,D,20061211,000000,13.3197,13.4173,13.3197,13.4173,460.45477699782,0
+FCCO.US,D,20061213,000000,13.649,13.6884,13.6075,13.6075,1960.4825637374,0
+FCCO.US,D,20061215,000000,13.504,13.5711,13.504,13.5711,2221.1364793507,0
+FCCO.US,D,20061219,000000,13.5425,13.5425,13.1924,13.3729,2266.7762700223,0
+FCCO.US,D,20061220,000000,13.2654,13.2654,13.2516,13.2516,1700.8428656946,0
+FCCO.US,D,20061221,000000,13.3807,13.3807,13.2654,13.2654,652.14189781849,0
+FCCO.US,D,20061222,000000,13.1264,13.1264,13.0386,13.0386,826.58731994101,0
+FCCO.US,D,20061226,000000,13.3511,13.3511,13.3511,13.3511,395.54485248711,0
+FCCO.US,D,20061227,000000,13.2121,13.2121,13.0308,13.0308,1394.5491594097,0
+FCCO.US,D,20061228,000000,13.1836,13.1924,12.9992,12.9992,3172.4725604607,0
+FCCO.US,D,20061229,000000,12.9992,13.0386,12.6167,12.7842,3412.8421246644,0
+FCCO.US,D,20070103,000000,12.8168,12.9913,12.8168,12.9913,1049.7151854466,0
+FCCO.US,D,20070104,000000,13.0308,13.1343,12.9992,12.9992,4049.7707589257,0
+FCCO.US,D,20070105,000000,12.9628,12.9992,12.6768,12.9992,1960.4825637374,0
+FCCO.US,D,20070108,000000,13.2121,13.2269,12.8622,12.9212,3922.9935626158,0
+FCCO.US,D,20070109,000000,12.8908,13.1057,12.8908,13.0751,2748.5296160002,0
+FCCO.US,D,20070110,000000,12.8474,12.8474,12.8089,12.8089,2337.7714999559,0
+FCCO.US,D,20070111,000000,12.9212,13.2003,12.9212,13.1924,4579.1923307162,0
+FCCO.US,D,20070112,000000,13.006,13.1836,13.006,13.1836,11066.127911505,0
+FCCO.US,D,20070116,000000,13.1836,13.1836,13.1836,13.1836,145.03311257861,0
+FCCO.US,D,20070117,000000,13.013,13.013,13.013,13.013,255.5828277609,0
+FCCO.US,D,20070118,000000,12.9824,12.9824,12.8089,12.8089,4186.6901309405,0
+FCCO.US,D,20070119,000000,12.9628,12.9696,12.801,12.9628,3356.0459407176,0
+FCCO.US,D,20070122,000000,12.7162,13.2269,12.7162,13.2201,4844.9173341819,0
+FCCO.US,D,20070124,000000,12.8474,12.9212,12.8474,12.9212,655.18455052993,0
+FCCO.US,D,20070125,000000,12.8089,12.9746,12.8089,12.9628,3101.4773305271,0
+FCCO.US,D,20070129,000000,12.6324,12.9046,12.6324,12.7931,6406.8123927207,0
+FCCO.US,D,20070130,000000,12.9628,13.0524,12.9628,12.9992,1829.6484971455,0
+FCCO.US,D,20070201,000000,12.9992,12.9992,12.9913,12.9992,2072.0464964902,0
+FCCO.US,D,20070202,000000,12.9992,12.9992,12.869,12.9992,2850.9655906186,0
+FCCO.US,D,20070205,000000,12.9992,13.151,12.9992,13.151,2486.8614828164,0
+FCCO.US,D,20070206,000000,13.151,13.1836,13.151,13.1836,1347.8951511676,0
+FCCO.US,D,20070208,000000,13.151,13.151,13.1146,13.1146,4513.268188635,0
+FCCO.US,D,20070209,000000,13.1431,13.1431,12.8089,12.8384,14888.713934643,0
+FCCO.US,D,20070212,000000,13.0672,13.0672,12.8622,12.9992,930.03751212995,0
+FCCO.US,D,20070213,000000,12.9992,12.9992,12.9212,12.9212,2092.3308478998,0
+FCCO.US,D,20070214,000000,12.9992,12.9992,12.6629,12.8622,5077.1731578217,0
+FCCO.US,D,20070215,000000,12.9746,12.9746,12.8622,12.8622,1563.9234936798,0
+FCCO.US,D,20070216,000000,12.9824,13.1146,12.9824,13.1146,519.27939608564,0
+FCCO.US,D,20070220,000000,13.1924,13.1924,13.1924,13.1924,395.54485248711,0
+FCCO.US,D,20070221,000000,13.3807,13.3807,13.3807,13.3807,877.298198465,0
+FCCO.US,D,20070222,000000,13.3807,13.3807,13.3807,13.3807,2615.6671142673,0
+FCCO.US,D,20070223,000000,13.3807,13.7248,13.0603,13.5582,8819.6359928921,0
+FCCO.US,D,20070226,000000,13.5651,13.5651,13.2516,13.4567,5393.6090398114,0
+FCCO.US,D,20070227,000000,13.5582,13.7643,13.3443,13.4971,118507.26624028,0
+FCCO.US,D,20070228,000000,13.4567,13.4567,13.3877,13.3877,935.10859998235,0
+FCCO.US,D,20070301,000000,13.4173,13.4173,13.4173,13.4173,1809.3641457359,0
+FCCO.US,D,20070302,000000,13.4173,13.4173,13.4173,13.4173,163.28902884724,0
+FCCO.US,D,20070305,000000,13.5139,13.5139,13.0524,13.2121,12023.549298038,0
+FCCO.US,D,20070306,000000,13.013,13.3275,12.9992,12.9992,10903.853100228,0
+FCCO.US,D,20070307,000000,13.3511,13.4725,13.2339,13.2339,15040.846570215,0
+FCCO.US,D,20070308,000000,13.2269,13.2605,13.151,13.2605,1700.8428656946,0
+FCCO.US,D,20070309,000000,13.2339,13.3354,13.151,13.3354,2628.8519426836,0
+FCCO.US,D,20070312,000000,13.4419,13.4488,13.4419,13.4488,255.5828277609,0
+FCCO.US,D,20070313,000000,13.4883,13.7476,13.4883,13.6154,6038.6514146366,0
+FCCO.US,D,20070314,000000,13.7396,13.7643,13.6154,13.6154,2748.5296160002,0
+FCCO.US,D,20070315,000000,13.641,13.7248,13.641,13.649,7103.5798636403,0
+FCCO.US,D,20070316,000000,13.649,14.5206,13.5425,13.7396,11823.748436653,0
+FCCO.US,D,20070319,000000,13.5799,13.5799,13.3877,13.3877,5754.6704949022,0
+FCCO.US,D,20070320,000000,13.6332,13.7396,13.5198,13.6884,4758.7088406911,0
+FCCO.US,D,20070321,000000,13.7328,13.7643,13.6884,13.7248,5753.6562773317,0
+FCCO.US,D,20070322,000000,13.7248,13.7248,13.649,13.649,1700.8428656946,0
+FCCO.US,D,20070323,000000,13.6075,13.6075,13.6075,13.6075,145.03311257861,0
+FCCO.US,D,20070326,000000,13.5425,13.715,13.4349,13.5651,2748.5296160002,0
+FCCO.US,D,20070327,000000,13.715,13.715,13.5799,13.5799,788.04705226278,0
+FCCO.US,D,20070328,000000,13.7012,13.7081,13.3877,13.4725,1800.2361876016,0
+FCCO.US,D,20070329,000000,13.7081,13.7081,13.3443,13.3443,3827.6571109907,0
+FCCO.US,D,20070330,000000,13.6016,13.6016,13.151,13.3945,2092.3308478998,0
+FCCO.US,D,20070402,000000,13.5927,13.5927,13.2339,13.3807,1904.700597361,0
+FCCO.US,D,20070403,000000,13.5503,13.649,13.1195,13.2003,2615.6671142673,0
+FCCO.US,D,20070404,000000,13.4725,13.4725,13.1924,13.1924,2092.3308478998,0
+FCCO.US,D,20070405,000000,13.5651,13.5651,13.4803,13.4803,913.81003100227,0
+FCCO.US,D,20070409,000000,13.5651,13.649,13.2121,13.3659,1050.729403017,0
+FCCO.US,D,20070410,000000,13.3807,13.3807,13.3807,13.3807,653.15611538897,0
+FCCO.US,D,20070411,000000,13.3807,13.3807,13.083,13.151,1175.4781641861,0
+FCCO.US,D,20070412,000000,13.3729,13.3729,12.9282,12.9628,1700.8428656946,0
+FCCO.US,D,20070413,000000,13.3807,13.3807,13.0524,13.0524,1697.8002129831,0
+FCCO.US,D,20070416,000000,13.3807,13.3807,13.0751,13.083,913.81003100227,0
+FCCO.US,D,20070417,000000,13.013,13.3877,13.013,13.3877,1700.8428656946,0
+FCCO.US,D,20070418,000000,13.6253,13.6253,13.3049,13.3049,2092.3308478998,0
+FCCO.US,D,20070419,000000,13.5711,13.5711,13.2654,13.2654,2281.9895335795,0
+FCCO.US,D,20070420,000000,13.5139,13.5651,13.4803,13.4803,1566.9661463912,0
+FCCO.US,D,20070423,000000,13.5651,13.5651,13.1195,13.1924,2876.3210298806,0
+FCCO.US,D,20070424,000000,13.4419,13.4419,13.0909,13.3275,3260.7094890925,0
+FCCO.US,D,20070425,000000,13.4488,13.4488,13.151,13.1924,8890.6312228257,0
+FCCO.US,D,20070426,000000,13.3197,13.3197,12.9282,13.1836,2986.8707450629,0
+FCCO.US,D,20070427,000000,13.2043,13.2043,12.8306,13.006,4709.0121797376,0
+FCCO.US,D,20070430,000000,13.2121,13.3729,13.006,13.006,3140.0175982054,0
+FCCO.US,D,20070501,000000,13.1264,13.1264,12.9913,13.0672,17167.660815511,0
+FCCO.US,D,20070502,000000,13.1678,13.1747,13.1678,13.1747,1440.1889500813,0
+FCCO.US,D,20070503,000000,13.2043,13.2654,13.006,13.2654,10594.516741232,0
+FCCO.US,D,20070504,000000,13.3049,13.3049,13.151,13.2269,28834.20552874,0
+FCCO.US,D,20070507,000000,13.3807,13.3807,13.2516,13.3049,6980.8595376123,0
+FCCO.US,D,20070508,000000,13.083,13.2733,13.083,13.2733,1829.6484971455,0
+FCCO.US,D,20070509,000000,13.2969,13.3049,13.1924,13.1924,1307.3264483484,0
+FCCO.US,D,20070510,000000,13.3807,13.3807,13.006,13.0386,4186.6901309405,0
+FCCO.US,D,20070511,000000,13.151,13.1599,12.9282,12.9282,4158.2920389671,0
+FCCO.US,D,20070514,000000,13.0308,13.0308,12.9992,12.9992,1440.1889500813,0
+FCCO.US,D,20070515,000000,13.1343,13.1343,12.9992,12.9992,1327.610799758,0
+FCCO.US,D,20070516,000000,12.9992,12.9992,12.9913,12.9992,5926.0732643133,0
+FCCO.US,D,20070517,000000,12.9992,12.9992,12.9212,12.9212,2477.7335246821,0
+FCCO.US,D,20070518,000000,12.9992,12.9992,12.9913,12.9913,1052.757838158,0
+FCCO.US,D,20070521,000000,13.1431,13.1431,12.9824,12.9824,6406.8123927207,0
+FCCO.US,D,20070522,000000,12.9992,12.9992,12.8474,12.8474,1782.9944889034,0
+FCCO.US,D,20070523,000000,13.1057,13.1057,12.8908,12.9628,16870.495067361,0
+FCCO.US,D,20070524,000000,12.8384,12.9628,12.8384,12.9628,5021.3911914453,0
+FCCO.US,D,20070525,000000,12.9992,12.9992,12.9992,12.9992,2221.1364793507,0
+FCCO.US,D,20070529,000000,12.9992,12.9992,12.9992,12.9992,1440.1889500813,0
+FCCO.US,D,20070530,000000,12.9913,12.9992,12.6995,12.8246,5022.4054090158,0
+FCCO.US,D,20070531,000000,12.9824,13.0308,12.9696,12.9696,10167.53114406,0
+FCCO.US,D,20070601,000000,12.9992,13.151,12.937,12.937,7714.1388410691,0
+FCCO.US,D,20070604,000000,13.1264,13.1836,12.9992,12.9992,18048.001666688,0
+FCCO.US,D,20070605,000000,13.1431,13.1836,12.8908,12.8908,5428.0924372077,0
+FCCO.US,D,20070606,000000,12.9628,13.151,12.946,12.9696,1960.4825637374,0
+FCCO.US,D,20070607,000000,13.1431,13.1431,13.1146,13.1146,2748.5296160002,0
+FCCO.US,D,20070608,000000,13.1264,13.1343,13.1264,13.1343,1566.9661463912,0
+FCCO.US,D,20070611,000000,13.1343,13.1924,13.1146,13.1146,1877.3167229581,0
+FCCO.US,D,20070612,000000,13.1146,13.1146,13.1146,13.1146,1960.4825637374,0
+FCCO.US,D,20070613,000000,13.1146,13.1146,13.1146,13.1146,1173.4497290451,0
+FCCO.US,D,20070614,000000,13.0751,13.1431,13.0751,13.1146,7709.0677532167,0
+FCCO.US,D,20070615,000000,13.151,13.151,12.8532,12.8532,4519.3534940579,0
+FCCO.US,D,20070618,000000,12.9992,12.9992,12.7616,12.7616,3095.3920251043,0
+FCCO.US,D,20070619,000000,12.6995,12.9992,12.6995,12.8246,1700.8428656946,0
+FCCO.US,D,20070620,000000,12.6709,12.7616,12.6709,12.7616,512.17987309228,0
+FCCO.US,D,20070625,000000,12.7685,12.7764,12.7685,12.7764,652.14189781849,0
+FCCO.US,D,20070626,000000,12.7764,12.7764,12.73,12.73,796.16079282662,0
+FCCO.US,D,20070628,000000,12.73,12.73,12.73,12.73,690.68216549672,0
+FCCO.US,D,20070629,000000,12.7685,12.7685,12.7685,12.7685,355.9903672384,0
+FCCO.US,D,20070702,000000,12.73,12.73,12.73,12.73,519.27939608564,0
+FCCO.US,D,20070705,000000,12.73,12.73,12.6167,12.6167,476.68225812549,0
+FCCO.US,D,20070709,000000,12.6167,12.6167,12.4609,12.4609,395.54485248711,0
+FCCO.US,D,20070710,000000,12.4253,12.4253,12.3859,12.4155,3696.8230443988,0
+FCCO.US,D,20070711,000000,12.2863,12.4155,11.7539,11.9422,4803.3344137922,0
+FCCO.US,D,20070712,000000,11.8525,12.235,11.8525,12.1572,6841.9117304565,0
+FCCO.US,D,20070713,000000,12.4253,12.4253,12.2932,12.311,788.04705226278,0
+FCCO.US,D,20070717,000000,12.2686,12.2686,11.8978,11.9274,788.04705226278,0
+FCCO.US,D,20070718,000000,11.5853,12.2686,11.5143,12.2686,5410.8507385096,0
+FCCO.US,D,20070719,000000,12.3751,12.3751,12.3751,12.3751,145.03311257861,0
+FCCO.US,D,20070720,000000,12.4155,12.4253,12.381,12.4105,1521.3263557197,0
+FCCO.US,D,20070723,000000,12.5111,12.7369,12.5033,12.5033,2903.7049042836,0
+FCCO.US,D,20070724,000000,12.235,12.3346,12.235,12.3346,2209.9800860754,0
+FCCO.US,D,20070725,000000,12.6768,12.6768,12.0438,12.2222,5714.101792083,0
+FCCO.US,D,20070726,000000,12.6709,12.6709,12.6709,12.6709,145.03311257861,0
+FCCO.US,D,20070727,000000,12.4303,12.4303,12.2488,12.4253,2092.3308478998,0
+FCCO.US,D,20070730,000000,12.5279,12.5279,12.0882,12.0882,519.27939608564,0
+FCCO.US,D,20070807,000000,12.0438,12.0438,11.467,11.5074,2680.577038778,0
+FCCO.US,D,20070808,000000,11.5469,11.6355,11.5469,11.5469,2653.1931643751,0
+FCCO.US,D,20070809,000000,11.6503,11.6927,11.11,11.2846,5296.2441530454,0
+FCCO.US,D,20070810,000000,12.1808,12.1808,11.8525,11.8584,4186.6901309405,0
+FCCO.US,D,20070815,000000,11.8584,11.8909,11.8525,11.8525,1248.5018292606,0
+FCCO.US,D,20070816,000000,11.8446,11.8831,11.4837,11.8831,2322.5582363987,0
+FCCO.US,D,20070817,000000,11.8042,11.8831,11.7617,11.8831,1050.729403017,0
+FCCO.US,D,20070821,000000,11.4758,11.4758,11.2766,11.4384,788.04705226278,0
+FCCO.US,D,20070824,000000,11.3476,11.3476,11.3476,11.3476,145.03311257861,0
+FCCO.US,D,20070827,000000,11.7795,11.8042,11.6997,11.6997,6804.3856803488,0
+FCCO.US,D,20070828,000000,11.4246,11.6997,11.4246,11.6355,1172.4355114746,0
+FCCO.US,D,20070829,000000,11.6573,11.6573,11.6573,11.6573,2748.5296160002,0
+FCCO.US,D,20070831,000000,11.5774,11.6573,11.5469,11.6573,4315.4957623914,0
+FCCO.US,D,20070904,000000,11.6573,11.6997,11.6573,11.6997,3922.9935626158,0
+FCCO.US,D,20070905,000000,11.6997,11.7381,11.6997,11.7381,590.27462601923,0
+FCCO.US,D,20070906,000000,11.7381,11.8525,11.6997,11.8209,8501.1716757614,0
+FCCO.US,D,20070910,000000,11.7539,11.7677,11.7381,11.7677,2369.2122446407,0
+FCCO.US,D,20070911,000000,11.7736,11.7736,11.7736,11.7736,395.54485248711,0
+FCCO.US,D,20070912,000000,11.6661,11.8121,11.467,11.467,2386.4539433389,0
+FCCO.US,D,20070913,000000,11.7677,11.7736,11.6997,11.6997,3988.9177046969,0
+FCCO.US,D,20070914,000000,11.9649,12.0506,11.7736,12.0506,9735.4744590353,0
+FCCO.US,D,20070918,000000,12.1276,12.1276,12.1276,12.1276,255.5828277609,0
+FCCO.US,D,20070919,000000,12.1986,12.1986,11.8525,11.8525,1307.3264483484,0
+FCCO.US,D,20070920,000000,11.8525,11.8525,11.6573,11.6573,1974.6816097241,0
+FCCO.US,D,20070921,000000,11.8525,11.8525,11.8525,11.8525,842.81480106869,0
+FCCO.US,D,20070924,000000,12.235,12.2686,12.235,12.235,3680.5955632711,0
+FCCO.US,D,20071004,000000,12.0438,12.0438,12.0438,12.0438,145.03311257861,0
+FCCO.US,D,20071005,000000,11.5774,11.6207,11.4758,11.6207,2018.2929652547,0
+FCCO.US,D,20071008,000000,11.4837,11.4837,11.4837,11.4837,145.03311257861,0
+FCCO.US,D,20071011,000000,11.6207,11.7381,11.6207,11.6997,2623.7808548312,0
+FCCO.US,D,20071012,000000,11.6503,11.6503,11.2766,11.394,1393.5349418392,0
+FCCO.US,D,20071015,000000,11.2846,11.2846,11.2846,11.2846,145.03311257861,0
+FCCO.US,D,20071016,000000,11.3614,11.5005,11.0844,11.467,4709.0121797376,0
+FCCO.US,D,20071019,000000,12.026,12.026,11.7963,11.7963,1050.729403017,0
+FCCO.US,D,20071022,000000,12.1986,12.1986,12.1572,12.1572,519.27939608564,0
+FCCO.US,D,20071023,000000,12.0438,12.1986,12.0438,12.1986,1352.96623902,0
+FCCO.US,D,20071024,000000,12.1572,12.1572,12.1187,12.1187,519.27939608564,0
+FCCO.US,D,20071026,000000,12.1276,12.1276,12.1276,12.1276,255.5828277609,0
+FCCO.US,D,20071030,000000,12.1187,12.3593,12.1187,12.1187,13804.5153518,0
+FCCO.US,D,20071031,000000,12.0438,12.0438,12.0438,12.0438,145.03311257861,0
+FCCO.US,D,20071102,000000,12.0438,12.0438,12.0438,12.0438,922.93798913659,0
+FCCO.US,D,20071105,000000,12.311,12.311,12.0438,12.2932,1961.4967813079,0
+FCCO.US,D,20071106,000000,12.311,12.3751,12.311,12.3751,4709.0121797376,0
+FCCO.US,D,20071107,000000,12.0044,12.0044,12.0044,12.0044,436.1135553063,0
+FCCO.US,D,20071108,000000,11.4916,11.8525,11.4916,11.8525,5494.0165792889,0
+FCCO.US,D,20071109,000000,11.6573,11.8525,11.6573,11.8525,1050.729403017,0
+FCCO.US,D,20071112,000000,11.8525,11.8525,11.8525,11.8525,2092.3308478998,0
+FCCO.US,D,20071113,000000,11.8525,11.9205,11.7381,11.7381,6539.6748944536,0
+FCCO.US,D,20071114,000000,11.8446,11.8525,11.6207,11.8525,3429.0696057921,0
+FCCO.US,D,20071115,000000,11.5527,11.8446,10.551,11.8446,3937.1926086025,0
+FCCO.US,D,20071116,000000,11.3142,11.8525,11.3142,11.8525,1823.5631917226,0
+FCCO.US,D,20071119,000000,11.5527,11.5527,11.0844,11.2846,7954.5084052728,0
+FCCO.US,D,20071120,000000,11.8742,11.8742,11.5469,11.7381,2221.1364793507,0
+FCCO.US,D,20071127,000000,11.044,11.044,11.0183,11.0272,403.65859305095,0
+FCCO.US,D,20071129,000000,11.467,11.467,11.467,11.467,719.08025747016,0
+FCCO.US,D,20071203,000000,10.8971,10.8971,10.8971,10.8971,519.27939608564,0
+FCCO.US,D,20071204,000000,10.8971,11.4601,10.8971,11.4384,824.55888480005,0
+FCCO.US,D,20071205,000000,11.2038,11.2244,11.2038,11.2244,255.5828277609,0
+FCCO.US,D,20071206,000000,10.9277,11.7075,10.6279,10.6279,3774.9177973257,0
+FCCO.US,D,20071207,000000,10.6279,10.8201,10.6279,10.8143,1256.6155698244,0
+FCCO.US,D,20071210,000000,10.7837,10.7837,10.7837,10.7837,145.03311257861,0
+FCCO.US,D,20071211,000000,10.8547,10.8547,10.6279,10.6279,6323.6465519414,0
+FCCO.US,D,20071212,000000,10.4978,10.4978,9.86573,9.94555,2817.4964107928,0
+FCCO.US,D,20071213,000000,10.5283,10.5283,9.36515,9.56008,9473.8063258515,0
+FCCO.US,D,20071214,000000,9.93085,9.93085,9.48712,9.56008,7519.409067537,0
+FCCO.US,D,20071217,000000,9.4812,9.78488,9.36515,9.78488,6787.1439816506,0
+FCCO.US,D,20071218,000000,9.86573,9.9387,9.18985,9.24012,2850.9655906186,0
+FCCO.US,D,20071219,000000,9.19763,9.82432,9.19763,9.65572,15023.604871517,0
+FCCO.US,D,20071220,000000,9.7484,9.7484,9.25374,9.46641,28301.741304238,0
+FCCO.US,D,20071221,000000,9.26833,9.39838,9.25374,9.39838,1343.8382808857,0
+FCCO.US,D,20071224,000000,9.26261,9.4812,9.18117,9.18117,2454.406520561,0
+FCCO.US,D,20071226,000000,9.20542,9.25374,9.17249,9.25374,5489.959709007,0
+FCCO.US,D,20071227,000000,9.29081,9.68826,9.29081,9.62614,1262.7008752473,0
+FCCO.US,D,20071228,000000,9.31812,10.1241,9.29081,10.1241,3295.1928864888,0
+FCCO.US,D,20071231,000000,9.917,9.917,9.86573,9.86573,519.27939608564,0
+FCCO.US,D,20080102,000000,9.62614,9.71291,9.62614,9.71291,913.81003100227,0
+FCCO.US,D,20080103,000000,10.2532,11.248,10.2296,10.408,7534.6223310942,0
+FCCO.US,D,20080104,000000,10.4288,11.4246,10.4288,11.2412,5289.144630052,0
+FCCO.US,D,20080107,000000,10.7837,11.0844,10.7837,11.0844,767.76270085319,0
+FCCO.US,D,20080108,000000,10.6279,10.7275,9.97127,10.2838,4479.7990088091,0
+FCCO.US,D,20080109,000000,9.9387,11.0361,9.56008,11.0361,2014.2360949728,0
+FCCO.US,D,20080110,000000,10.408,10.408,10.408,10.408,145.03311257861,0
+FCCO.US,D,20080111,000000,11.0519,11.0519,9.9387,9.9387,1960.4825637374,0
+FCCO.US,D,20080114,000000,10.1152,10.7029,9.95449,10.7029,652.14189781849,0
+FCCO.US,D,20080116,000000,11.0016,11.4088,10.3302,11.4088,2663.3353400799,0
+FCCO.US,D,20080117,000000,10.7029,10.9789,10.7029,10.9789,1050.729403017,0
+FCCO.US,D,20080118,000000,10.7275,10.8143,10.1773,10.482,6930.1486590883,0
+FCCO.US,D,20080122,000000,10.3222,10.3302,10.3222,10.3222,3202.8990875751,0
+FCCO.US,D,20080123,000000,10.8271,10.8271,10.1546,10.3222,519.27939608564,0
+FCCO.US,D,20080124,000000,10.3222,10.345,10.3222,10.3222,1050.729403017,0
+FCCO.US,D,20080125,000000,10.7501,10.7749,10.7029,10.7363,1050.729403017,0
+FCCO.US,D,20080128,000000,10.7363,10.7363,10.7275,10.7275,255.5828277609,0
+FCCO.US,D,20080129,000000,10.7363,10.7837,10.7363,10.7433,2353.9989810835,0
+FCCO.US,D,20080130,000000,10.3538,12.9992,10.3538,11.2412,9933.2468852789,0
+FCCO.US,D,20080131,000000,11.467,12.235,11.467,12.235,4709.0121797376,0
+FCCO.US,D,20080201,000000,11.5074,12.0339,11.4837,12.0339,6668.4805259045,0
+FCCO.US,D,20080205,000000,11.8288,11.8288,11.467,11.6355,1960.4825637374,0
+FCCO.US,D,20080206,000000,12.2064,12.2064,10.5904,11.8525,5459.5331818926,0
+FCCO.US,D,20080207,000000,11.8525,11.8525,11.8525,11.8525,788.04705226278,0
+FCCO.US,D,20080208,000000,11.8525,11.8525,11.467,11.467,1050.729403017,0
+FCCO.US,D,20080211,000000,11.4601,11.4601,11.4601,11.4601,788.04705226278,0
+FCCO.US,D,20080212,000000,11.6207,11.8525,11.6207,11.8525,1173.4497290451,0
+FCCO.US,D,20080213,000000,11.467,11.8525,11.467,11.467,6538.6606768831,0
+FCCO.US,D,20080214,000000,11.5074,11.8525,11.2412,11.8525,6587.3431202661,0
+FCCO.US,D,20080215,000000,12.235,12.6097,11.8525,12.6097,788.04705226278,0
+FCCO.US,D,20080219,000000,11.9343,11.9422,11.1554,11.1554,13993.159819909,0
+FCCO.US,D,20080220,000000,11.4384,12.0586,11.4384,11.467,7834.8307319562,0
+FCCO.US,D,20080221,000000,11.6011,11.6207,11.1032,11.4601,3007.1550964725,0
+FCCO.US,D,20080222,000000,11.1238,11.467,10.7433,11.467,3077.1361088356,0
+FCCO.US,D,20080225,000000,11.394,12.1808,11.0844,11.467,11769.994905418,0
+FCCO.US,D,20080226,000000,11.3546,11.5389,11.3546,11.467,11510.355207375,0
+FCCO.US,D,20080227,000000,11.3546,11.3546,10.971,10.971,395.54485248711,0
+FCCO.US,D,20080228,000000,11.4088,11.4088,11.4088,11.4088,788.04705226278,0
+FCCO.US,D,20080229,000000,11.467,11.467,10.7186,10.7591,6275.9783261288,0
+FCCO.US,D,20080303,000000,10.7029,10.7029,10.2602,10.551,1566.9661463912,0
+FCCO.US,D,20080306,000000,10.5126,10.5126,10.3222,10.3222,1667.3736858687,0
+FCCO.US,D,20080307,000000,10.5126,10.5126,10.5126,10.5126,1085.2128004134,0
+FCCO.US,D,20080310,000000,10.2602,10.2602,10.2602,10.2602,1115.6393275277,0
+FCCO.US,D,20080311,000000,10.2602,11.8288,10.2602,10.3302,1632.8902884724,0
+FCCO.US,D,20080318,000000,11.4088,11.8288,10.7029,10.8063,883.38350388788,0
+FCCO.US,D,20080320,000000,10.5352,10.5589,10.337,10.5589,1911.8001203544,0
+FCCO.US,D,20080324,000000,11.6445,11.8367,10.2769,10.7749,5231.3342285347,0
+FCCO.US,D,20080325,000000,11.1633,11.5389,10.7749,11.5389,913.81003100227,0
+FCCO.US,D,20080326,000000,11.467,11.467,11.2846,11.2846,275.8671791705,0
+FCCO.US,D,20080328,000000,11.2846,11.2846,11.2766,11.2766,375.26050107752,0
+FCCO.US,D,20080331,000000,11.2766,11.3142,11.2766,11.3142,1841.8191079913,0
+FCCO.US,D,20080401,000000,11.3142,11.5469,11.1032,11.1032,822.53044965909,0
+FCCO.US,D,20080404,000000,10.9039,10.9039,10.9039,10.9039,145.03311257861,0
+FCCO.US,D,20080408,000000,11.5469,11.5469,10.7749,10.7749,1566.9661463912,0
+FCCO.US,D,20080409,000000,11.4601,11.4601,11.4601,11.4601,255.5828277609,0
+FCCO.US,D,20080410,000000,10.8547,10.8547,10.7985,10.7985,1829.6484971455,0
+FCCO.US,D,20080411,000000,10.7749,10.7749,10.7749,10.7749,255.5828277609,0
+FCCO.US,D,20080415,000000,11.2766,11.2766,11.2766,11.2766,178.50229240444,0
+FCCO.US,D,20080416,000000,11.4384,11.4601,11.2766,11.2766,1260.6724401064,0
+FCCO.US,D,20080417,000000,11.2766,11.2766,11.2766,11.2766,174.44542212252,0
+FCCO.US,D,20080418,000000,11.2766,11.4325,10.7749,11.4088,1687.6580372783,0
+FCCO.US,D,20080421,000000,10.7501,10.7501,10.7501,10.7501,288.03779001625,0
+FCCO.US,D,20080422,000000,10.7433,10.7433,10.7433,10.7433,145.03311257861,0
+FCCO.US,D,20080423,000000,10.7433,11.4541,10.7029,11.4325,2295.1743619957,0
+FCCO.US,D,20080424,000000,10.8547,11.0095,10.8547,11.0095,3312.4345851869,0
+FCCO.US,D,20080425,000000,10.9868,10.9868,10.7029,10.7029,1307.3264483484,0
+FCCO.US,D,20080428,000000,10.9611,11.467,10.9611,11.3704,2781.998795826,0
+FCCO.US,D,20080501,000000,11.1722,11.1722,11.1633,11.1633,395.54485248711,0
+FCCO.US,D,20080502,000000,11.1633,11.2412,11.1554,11.2412,1663.3168155868,0
+FCCO.US,D,20080508,000000,10.7275,10.7275,10.7275,10.7275,1307.3264483484,0
+FCCO.US,D,20080509,000000,10.971,10.971,10.9553,10.9553,255.5828277609,0
+FCCO.US,D,20080512,000000,11.0095,11.467,10.5126,10.5451,6501.1346267753,0
+FCCO.US,D,20080513,000000,11.4601,11.4601,10.7107,10.8971,2221.1364793507,0
+FCCO.US,D,20080520,000000,10.8143,10.8201,10.8143,10.8201,395.54485248711,0
+FCCO.US,D,20080521,000000,10.7501,11.0775,10.3606,10.7029,6274.9641085583,0
+FCCO.US,D,20080523,000000,10.7029,10.7029,10.7029,10.7029,1307.3264483484,0
+FCCO.US,D,20080527,000000,10.7029,10.7029,10.7029,10.7029,145.03311257861,0
+FCCO.US,D,20080528,000000,10.4445,10.4445,10.4445,10.4445,145.03311257861,0
+FCCO.US,D,20080530,000000,10.3922,10.3922,10.3922,10.3922,652.14189781849,0
+FCCO.US,D,20080603,000000,10.3992,10.3992,10.1458,10.1458,7181.6746165673,0
+FCCO.US,D,20080604,000000,10.3222,10.9611,10.3222,10.9611,788.04705226278,0
+FCCO.US,D,20080605,000000,10.8547,10.8547,10.8547,10.8547,1307.3264483484,0
+FCCO.US,D,20080606,000000,10.8547,10.8547,10.8547,10.8547,395.54485248711,0
+FCCO.US,D,20080609,000000,10.8547,10.8547,10.1319,10.3222,2059.8758856444,0
+FCCO.US,D,20080610,000000,10.5451,10.551,10.5451,10.551,584.18932059635,0
+FCCO.US,D,20080611,000000,10.1546,10.1546,9.9387,9.94555,2436.1506042924,0
+FCCO.US,D,20080612,000000,10.5283,10.5283,9.9387,10.0185,788.04705226278,0
+FCCO.US,D,20080613,000000,10.2158,10.2158,10.2158,10.2158,145.03311257861,0
+FCCO.US,D,20080616,000000,10.3222,10.3222,10.3222,10.3222,519.27939608564,0
+FCCO.US,D,20080617,000000,9.95449,9.95449,9.94555,9.94555,652.14189781849,0
+FCCO.US,D,20080618,000000,9.96233,9.96233,9.88841,9.88841,652.14189781849,0
+FCCO.US,D,20080619,000000,10.0323,10.0323,9.59853,9.59853,652.14189781849,0
+FCCO.US,D,20080620,000000,9.56008,9.56008,9.18117,9.18117,519.27939608564,0
+FCCO.US,D,20080623,000000,9.17249,9.46049,9.17249,9.44571,1050.729403017,0
+FCCO.US,D,20080624,000000,9.17249,9.17249,8.86201,9.17249,1632.8902884724,0
+FCCO.US,D,20080625,000000,8.89198,9.17249,8.86763,9.17249,652.14189781849,0
+FCCO.US,D,20080626,000000,9.17249,9.17249,9.17249,9.17249,145.03311257861,0
+FCCO.US,D,20080627,000000,8.88458,9.72178,8.88458,9.16382,1726.1983049566,0
+FCCO.US,D,20080630,000000,8.89198,9.54233,8.88458,8.91446,6226.2816651753,0
+FCCO.US,D,20080701,000000,8.88458,10.0541,8.86763,10.0461,7747.608020895,0
+FCCO.US,D,20080702,000000,9.29081,9.29081,8.87709,8.87709,2061.9043207854,0
+FCCO.US,D,20080703,000000,8.86763,9.07024,8.86763,9.06068,1960.4825637374,0
+FCCO.US,D,20080707,000000,9.17249,9.17249,8.98526,8.98526,652.14189781849,0
+FCCO.US,D,20080709,000000,9.16382,9.16382,9.16382,9.16382,153.14685314245,0
+FCCO.US,D,20080710,000000,9.17249,9.17249,8.87709,9.02085,2183.6104292429,0
+FCCO.US,D,20080711,000000,8.98526,9.56008,8.87709,9.56008,3217.0981335618,0
+FCCO.US,D,20080715,000000,8.88458,9.17249,8.87709,8.87709,2993.9702680563,0
+FCCO.US,D,20080717,000000,9.5088,9.88841,9.08602,9.88841,1643.0324641772,0
+FCCO.US,D,20080722,000000,8.91446,9.9387,8.91446,9.9387,1176.4923817565,0
+FCCO.US,D,20080723,000000,9.9387,10.6733,9.9387,9.9387,2308.359190412,0
+FCCO.US,D,20080724,000000,9.32788,9.70403,9.27621,9.27621,8720.2426709851,0
+FCCO.US,D,20080725,000000,10.5066,10.5066,9.36515,9.36515,2221.1364793507,0
+FCCO.US,D,20080728,000000,9.36515,10.4288,9.17249,10.4288,8597.522344957,0
+FCCO.US,D,20080729,000000,9.93085,9.93085,9.93085,9.93085,1467.5728244842,0
+FCCO.US,D,20080730,000000,9.93085,9.93085,9.32788,9.32788,768.77691842367,0
+FCCO.US,D,20080731,000000,9.16382,9.36515,9.16382,9.17249,1363.1084147248,0
+FCCO.US,D,20080801,000000,8.87709,8.87709,8.87709,8.87709,145.03311257861,0
+FCCO.US,D,20080804,000000,9.54233,9.55121,9.36515,9.46049,6538.6606768831,0
+FCCO.US,D,20080805,000000,9.54233,9.56008,9.03593,9.36515,12533.700735989,0
+FCCO.US,D,20080806,000000,9.4812,9.4812,9.4812,9.4812,1213.0042142938,0
+FCCO.US,D,20080807,000000,9.36515,9.36515,8.89198,9.02923,3641.0410780224,0
+FCCO.US,D,20080808,000000,9.17249,9.5088,9.15139,9.5088,1440.1889500813,0
+FCCO.US,D,20080811,000000,9.56008,9.56008,9.27621,9.27621,788.04705226278,0
+FCCO.US,D,20080812,000000,9.18117,9.20542,9.18117,9.20542,395.54485248711,0
+FCCO.US,D,20080813,000000,8.92363,8.92363,8.92363,8.92363,346.86240910408,0
+FCCO.US,D,20080814,000000,9.36515,9.36515,8.99284,9.22278,1566.9661463912,0
+FCCO.US,D,20080815,000000,9.08602,9.08602,9.06068,9.06068,2615.6671142673,0
+FCCO.US,D,20080818,000000,9.36515,9.36515,9.06068,9.06068,652.14189781849,0
+FCCO.US,D,20080820,000000,9.02085,9.02085,9.02085,9.02085,788.04705226278,0
+FCCO.US,D,20080821,000000,9.29949,9.29949,9.25374,9.25374,174.44542212252,0
+FCCO.US,D,20080825,000000,9.25374,9.25374,9.17249,9.17249,1246.4733941196,0
+FCCO.US,D,20080826,000000,9.02923,9.02923,8.81674,8.81674,145.03311257861,0
+FCCO.US,D,20080827,000000,8.81674,8.81674,8.73028,8.73028,700.82434120152,0
+FCCO.US,D,20080828,000000,8.73028,8.73028,8.73028,8.73028,1677.5158615735,0
+FCCO.US,D,20080829,000000,8.73028,8.73028,8.73028,8.73028,519.27939608564,0
+FCCO.US,D,20080902,000000,9.1581,9.1581,9.1581,9.1581,1035.5161394598,0
+FCCO.US,D,20080903,000000,8.73876,8.73876,8.73876,8.73876,981.76260822442,0
+FCCO.US,D,20080905,000000,9.16382,9.17249,8.73028,8.73028,3405.7426016711,0
+FCCO.US,D,20080908,000000,8.75423,8.75423,8.54215,8.54215,1332.6818876104,0
+FCCO.US,D,20080909,000000,8.54215,8.54215,8.41033,8.41033,789.06126983326,0
+FCCO.US,D,20080910,000000,7.52402,7.96022,7.30977,7.30977,3922.9935626158,0
+FCCO.US,D,20080911,000000,7.26382,7.64649,6.91972,7.64649,1572.0372342436,0
+FCCO.US,D,20080912,000000,7.64649,7.64649,7.64649,7.64649,652.14189781849,0
+FCCO.US,D,20080915,000000,8.54215,8.54215,8.32465,8.32465,1289.0705320798,0
+FCCO.US,D,20080917,000000,8.33293,8.33293,7.64649,7.64649,325.56384012401,0
+FCCO.US,D,20080918,000000,8.30995,8.41033,8.27377,8.41033,3107.56263595,0
+FCCO.US,D,20080919,000000,8.25178,8.40471,8.25178,8.40471,552.74857591147,0
+FCCO.US,D,20080924,000000,8.41033,8.41033,8.41033,8.41033,292.09466029817,0
+FCCO.US,D,20080925,000000,8.41033,8.41033,8.27377,8.40471,1680.558514285,0
+FCCO.US,D,20080926,000000,8.06651,8.06651,7.64649,7.64649,3374.3018569862,0
+FCCO.US,D,20080929,000000,7.66127,7.66936,7.64649,7.64649,5138.0262120505,0
+FCCO.US,D,20081001,000000,8.02786,8.02786,7.27152,7.64649,1050.729403017,0
+FCCO.US,D,20081002,000000,7.08054,7.26382,6.91972,7.03469,3810.4154122925,0
+FCCO.US,D,20081003,000000,7.25614,7.25614,6.64472,6.64472,1101.440281541,0
+FCCO.US,D,20081006,000000,6.54534,6.85109,6.54534,6.54534,2748.5296160002,0
+FCCO.US,D,20081007,000000,6.65222,6.88166,6.65222,6.88166,1481.7718704709,0
+FCCO.US,D,20081008,000000,6.65222,6.65222,6.54534,6.54534,519.27939608564,0
+FCCO.US,D,20081009,000000,6.88166,7.1951,6.88166,7.1951,687.63951278528,0
+FCCO.US,D,20081010,000000,7.24854,7.24854,6.95847,6.95847,652.14189781849,0
+FCCO.US,D,20081013,000000,6.95847,7.25614,6.95049,6.95049,6018.367063227,0
+FCCO.US,D,20081014,000000,6.54534,6.54534,6.54534,6.54534,255.5828277609,0
+FCCO.US,D,20081015,000000,6.88166,6.88166,6.88166,6.88166,652.14189781849,0
+FCCO.US,D,20081016,000000,6.87387,6.88166,6.50679,6.66001,2160.2834251219,0
+FCCO.US,D,20081020,000000,6.02533,6.4993,5.94892,6.1475,5219.1636176889,0
+FCCO.US,D,20081021,000000,6.11683,6.11683,5.55137,5.55137,2168.3971656857,0
+FCCO.US,D,20081022,000000,5.6968,7.06505,5.59712,7.04179,652.14189781849,0
+FCCO.US,D,20081023,000000,6.04782,6.36905,6.04782,6.36905,395.54485248711,0
+FCCO.US,D,20081027,000000,6.88166,6.88166,4.97763,6.12492,6815.5420736241,0
+FCCO.US,D,20081029,000000,5.41373,6.11683,5.41373,6.04082,10602.630481796,0
+FCCO.US,D,20081030,000000,6.12492,6.12492,6.12492,6.12492,1173.4497290451,0
+FCCO.US,D,20081103,000000,8.34071,8.34071,6.26976,6.94269,3106.5484183795,0
+FCCO.US,D,20081105,000000,7.17204,7.17204,7.17204,7.17204,145.03311257861,0
+FCCO.US,D,20081107,000000,7.18761,7.18761,6.65222,6.83591,1440.1889500813,0
+FCCO.US,D,20081113,000000,7.63081,7.63081,6.759,6.759,145.03311257861,0
+FCCO.US,D,20081114,000000,6.4993,6.4993,6.4993,6.4993,269.78187374762,0
+FCCO.US,D,20081120,000000,6.71325,6.71325,6.4993,6.4993,267.75343860666,0
+FCCO.US,D,20081121,000000,6.4993,6.4993,6.4993,6.4993,445.24151344062,0
+FCCO.US,D,20081124,000000,6.15568,6.4993,5.92605,6.4993,4182.6332606586,0
+FCCO.US,D,20081126,000000,5.92605,5.94892,5.92605,5.94892,255.5828277609,0
+FCCO.US,D,20081201,000000,5.94143,5.94143,5.94143,5.94143,2455.4207381315,0
+FCCO.US,D,20081202,000000,5.94143,5.94143,5.54329,5.54329,2512.2169220784,0
+FCCO.US,D,20081203,000000,5.07731,5.73467,5.07731,5.73467,788.04705226278,0
+FCCO.US,D,20081204,000000,5.02328,6.43017,5.02328,5.36,2221.1364793507,0
+FCCO.US,D,20081205,000000,5.6122,5.6122,5.16102,5.3525,1760.6817023529,0
+FCCO.US,D,20081208,000000,5.73467,5.82665,5.50533,5.78062,2327.6293242511,0
+FCCO.US,D,20081209,000000,5.16102,6.4915,5.16102,6.4915,1301.2411429255,0
+FCCO.US,D,20081210,000000,5.42882,5.57445,5.3525,5.57445,1217.0610845757,0
+FCCO.US,D,20081211,000000,5.05425,5.0927,5.05425,5.0927,395.54485248711,0
+FCCO.US,D,20081212,000000,5.3525,5.3525,5.3525,5.3525,652.14189781849,0
+FCCO.US,D,20081215,000000,5.3525,5.45987,5.3525,5.3525,1833.7053674274,0
+FCCO.US,D,20081216,000000,5.32923,5.3525,5.0008,5.04675,788.04705226278,0
+FCCO.US,D,20081217,000000,4.98562,5.33702,4.98562,5.33702,1700.8428656946,0
+FCCO.US,D,20081218,000000,5.19918,5.19918,4.81682,4.90141,3047.7237992917,0
+FCCO.US,D,20081219,000000,6.10175,6.10175,4.825,4.825,11644.231926678,0
+FCCO.US,D,20081222,000000,5.33702,5.56617,4.81682,5.08471,19299.54614866,0
+FCCO.US,D,20081223,000000,5.11527,5.11527,5.10778,5.10778,3270.8516647973,0
+FCCO.US,D,20081224,000000,4.89343,4.89343,4.89343,4.89343,913.81003100227,0
+FCCO.US,D,20081226,000000,4.93198,4.93198,4.89343,4.89343,854.98541191445,0
+FCCO.US,D,20081229,000000,4.90141,5.3525,4.90141,5.3525,25547.126382815,0
+FCCO.US,D,20081230,000000,6.19325,6.19325,5.48985,6.11683,7274.9826330514,0
+FCCO.US,D,20081231,000000,6.26976,6.26976,5.68152,5.92605,7454.4991430263,0
+FCCO.US,D,20090105,000000,5.54329,5.54329,5.54329,5.54329,145.03311257861,0
+FCCO.US,D,20090108,000000,5.3525,5.3525,5.16102,5.16102,2754.6149214231,0
+FCCO.US,D,20090109,000000,5.03866,5.12297,4.98562,5.04675,28566.452090133,0
+FCCO.US,D,20090112,000000,5.19918,5.19918,5.19918,5.19918,145.03311257861,0
+FCCO.US,D,20090113,000000,5.19918,5.19918,4.94687,4.97013,4320.5668502438,0
+FCCO.US,D,20090114,000000,4.81682,4.97013,4.741,4.85566,2353.9989810835,0
+FCCO.US,D,20090115,000000,5.10778,5.12297,5.10778,5.12297,2523.3733153537,0
+FCCO.US,D,20090120,000000,4.97013,4.97013,4.97013,4.97013,788.04705226278,0
+FCCO.US,D,20090121,000000,5.12297,5.12297,4.71753,5.04675,3140.0175982054,0
+FCCO.US,D,20090122,000000,4.741,4.741,4.51885,4.67986,652.14189781849,0
+FCCO.US,D,20090123,000000,5.06952,5.11527,4.97013,4.97013,3040.6242762984,0
+FCCO.US,D,20090128,000000,4.825,4.825,4.58768,4.58768,5100.5001619428,0
+FCCO.US,D,20090129,000000,4.77107,4.77107,4.49608,4.49608,395.54485248711,0
+FCCO.US,D,20090130,000000,4.61815,4.74858,4.35065,4.52665,225733.39044411,0
+FCCO.US,D,20090203,000000,4.37342,4.37342,4.35853,4.35853,1111.5824572458,0
+FCCO.US,D,20090204,000000,4.51146,4.54961,4.27413,4.41937,74014.555640902,0
+FCCO.US,D,20090205,000000,4.01433,4.01433,3.8615,4.01433,22134.284258151,0
+FCCO.US,D,20090206,000000,4.51146,4.54961,4.51146,4.51146,13079.349788907,0
+FCCO.US,D,20090209,000000,4.58768,4.58768,4.58768,4.58768,199.80086138451,0
+FCCO.US,D,20090210,000000,4.55711,5.15333,4.55711,4.97013,3366.1881164224,0
+FCCO.US,D,20090211,000000,4.87825,4.97013,4.87825,4.97013,519.27939608564,0
+FCCO.US,D,20090212,000000,4.97013,4.97013,4.87825,4.87825,2356.0274162245,0
+FCCO.US,D,20090213,000000,4.31258,4.31258,4.31258,4.31258,325.56384012401,0
+FCCO.US,D,20090217,000000,4.81682,4.81682,4.741,4.741,1065.9426665742,0
+FCCO.US,D,20090218,000000,4.55711,4.55711,4.02211,4.39669,7521.437502678,0
+FCCO.US,D,20090223,000000,4.93198,4.93198,4.58768,4.58768,1566.9661463912,0
+FCCO.US,D,20090224,000000,4.41937,4.51146,4.20541,4.51146,11489.056638395,0
+FCCO.US,D,20090225,000000,4.58018,4.58018,4.58018,4.58018,145.03311257861,0
+FCCO.US,D,20090226,000000,4.41937,4.6491,4.13658,4.6491,3395.6004259663,0
+FCCO.US,D,20090227,000000,4.59536,4.61815,4.45772,4.55711,8500.157458191,0
+FCCO.US,D,20090302,000000,4.54961,4.54961,4.54961,4.54961,395.54485248711,0
+FCCO.US,D,20090303,000000,4.32777,4.58018,4.20541,4.2973,6541.7033295945,0
+FCCO.US,D,20090304,000000,4.01433,4.20541,4.01433,4.20541,4053.8276292076,0
+FCCO.US,D,20090305,000000,4.20541,4.24356,4.20541,4.24356,813.40249152478,0
+FCCO.US,D,20090306,000000,4.20541,4.20541,4.12131,4.12919,2454.406520561,0
+FCCO.US,D,20090310,000000,4.43475,4.43475,4.43475,4.43475,1307.3264483484,0
+FCCO.US,D,20090311,000000,4.35853,4.35853,4.35853,4.35853,528.40735421996,0
+FCCO.US,D,20090313,000000,4.35065,4.39669,4.24356,4.39669,1859.0608066894,0
+FCCO.US,D,20090316,000000,4.51146,4.51146,4.51146,4.51146,519.27939608564,0
+FCCO.US,D,20090317,000000,4.52665,4.54961,4.51146,4.54961,1440.1889500813,0
+FCCO.US,D,20090318,000000,4.58768,4.58768,4.51146,4.58768,5456.4905291812,0
+FCCO.US,D,20090319,000000,4.55711,4.59536,4.55711,4.58768,2353.9989810835,0
+FCCO.US,D,20090323,000000,4.6491,4.89343,4.6491,4.89343,3491.9510951618,0
+FCCO.US,D,20090324,000000,5.08471,5.75744,5.08471,5.75744,7545.7787243695,0
+FCCO.US,D,20090325,000000,5.91067,5.92605,5.91067,5.92605,3250.5673133877,0
+FCCO.US,D,20090326,000000,5.73467,5.97949,5.73467,5.97949,1398.6060296916,0
+FCCO.US,D,20090327,000000,5.92605,5.92605,5.23005,5.23005,2662.3211225094,0
+FCCO.US,D,20090330,000000,4.89343,4.89343,4.89343,4.89343,145.03311257861,0
+FCCO.US,D,20090331,000000,4.58768,5.04675,4.58768,5.04675,1477.715000189,0
+FCCO.US,D,20090401,000000,4.97013,6.10934,4.77905,4.77905,2921.9608205522,0
+FCCO.US,D,20090402,000000,5.48245,5.72717,5.3525,5.3525,3280.9938405021,0
+FCCO.US,D,20090406,000000,5.4515,5.58174,5.4515,5.58174,436.1135553063,0
+FCCO.US,D,20090407,000000,5.36,5.48985,5.36,5.48985,255.5828277609,0
+FCCO.US,D,20090409,000000,6.02533,6.02533,6.02533,6.02533,519.27939608564,0
+FCCO.US,D,20090417,000000,6.02533,6.03263,5.74245,5.74245,788.04705226278,0
+FCCO.US,D,20090421,000000,6.00197,6.00197,6.00197,6.00197,145.03311257861,0
+FCCO.US,D,20090422,000000,5.77272,5.77272,5.77272,5.77272,610.55897742882,0
+FCCO.US,D,20090427,000000,6.29293,6.29293,6.11683,6.11683,1726.1983049566,0
+FCCO.US,D,20090428,000000,5.75015,5.75015,5.73467,5.73467,898.59676744508,0
+FCCO.US,D,20090430,000000,5.73467,5.73467,5.73467,5.73467,1307.3264483484,0
+FCCO.US,D,20090506,000000,6.00197,6.00197,6.00197,6.00197,145.03311257861,0
+FCCO.US,D,20090507,000000,5.77272,5.84953,5.77272,5.84953,1173.4497290451,0
+FCCO.US,D,20090508,000000,5.99487,6.00197,5.99487,6.00197,1307.3264483484,0
+FCCO.US,D,20090511,000000,5.75015,5.75744,5.68152,5.68152,1892.5299865153,0
+FCCO.US,D,20090512,000000,6.04782,6.04782,6.04782,6.04782,145.03311257861,0
+FCCO.US,D,20090515,000000,6.11683,6.11683,6.11683,6.11683,524.35048393804,0
+FCCO.US,D,20090518,000000,6.11683,6.11683,6.11683,6.11683,162.27481127676,0
+FCCO.US,D,20090520,000000,5.73467,5.73467,5.73467,5.73467,886.42615659932,0
+FCCO.US,D,20090522,000000,5.73467,5.73467,5.73467,5.73467,630.84332883842,0
+FCCO.US,D,20090526,000000,5.67334,5.67334,5.67334,5.67334,178.50229240444,0
+FCCO.US,D,20090527,000000,6.03263,6.03263,6.03263,6.03263,255.5828277609,0
+FCCO.US,D,20090528,000000,5.88759,5.89528,5.88759,5.88759,1466.5586069137,0
+FCCO.US,D,20090529,000000,5.67334,5.81118,5.67334,5.7881,1440.1889500813,0
+FCCO.US,D,20090602,000000,5.87202,5.87202,5.86502,5.86502,652.14189781849,0
+FCCO.US,D,20090603,000000,5.67334,5.67334,5.67334,5.67334,913.81003100227,0
+FCCO.US,D,20090605,000000,5.73467,5.73467,5.73467,5.73467,2649.1362940932,0
+FCCO.US,D,20090608,000000,6.00197,6.02533,6.00197,6.02533,5175.5522621583,0
+FCCO.US,D,20090609,000000,6.00197,6.00197,6.00197,6.00197,255.5828277609,0
+FCCO.US,D,20090610,000000,5.92605,6.04082,5.75015,6.04082,8448.4323620965,0
+FCCO.US,D,20090611,000000,5.7881,5.7881,5.77272,5.77272,568.97605703915,0
+FCCO.US,D,20090615,000000,5.6968,5.6968,5.6968,5.6968,167.34589912916,0
+FCCO.US,D,20090617,000000,5.71938,5.71938,5.71938,5.71938,255.5828277609,0
+FCCO.US,D,20090618,000000,5.73467,5.73467,5.73467,5.73467,161.26059370628,0
+FCCO.US,D,20090622,000000,5.6968,5.6968,5.6968,5.6968,199.80086138451,0
+FCCO.US,D,20090623,000000,5.6968,5.6968,5.6968,5.6968,1358.0373268724,0
+FCCO.US,D,20090624,000000,5.54329,5.88759,5.20746,5.20746,2869.2215068873,0
+FCCO.US,D,20090626,000000,6.00197,6.00197,5.97949,6.00197,1173.4497290451,0
+FCCO.US,D,20090630,000000,5.2757,5.2757,5.2757,5.2757,395.54485248711,0
+FCCO.US,D,20090701,000000,6.03263,6.03263,5.3525,5.3525,380.33158892991,0
+FCCO.US,D,20090707,000000,5.38297,5.38297,5.38297,5.38297,145.03311257861,0
+FCCO.US,D,20090715,000000,5.42882,6.11683,5.3525,5.3525,6885.5230859872,0
+FCCO.US,D,20090720,000000,5.3525,5.3525,5.3525,5.3525,145.03311257861,0
+FCCO.US,D,20090724,000000,5.3525,5.3525,5.3525,5.3525,0,0
+FCCO.US,D,20090727,000000,4.97013,4.97013,4.97013,4.97013,145.03311257861,0
+FCCO.US,D,20090728,000000,5.16102,5.16102,4.93198,4.93198,255.5828277609,0
+FCCO.US,D,20090729,000000,5.54329,5.54329,5.2757,5.31395,4430.1023478556,0
+FCCO.US,D,20090730,000000,5.53599,5.53599,5.53599,5.53599,189.65868567972,0
+FCCO.US,D,20090731,000000,4.97763,4.97763,4.96235,4.96235,339.76288611072,0
+FCCO.US,D,20090803,000000,4.96235,4.96235,4.96235,4.96235,0,0
+FCCO.US,D,20090804,000000,5.54329,5.54329,5.54329,5.54329,1373.2505904296,0
+FCCO.US,D,20090805,000000,5.54329,5.54329,5.54329,5.54329,0,0
+FCCO.US,D,20090806,000000,5.04675,5.12297,5.04675,5.04675,4074.1119806172,0
+FCCO.US,D,20090807,000000,5.49783,5.49783,5.01608,5.01608,3536.576668263,0
+FCCO.US,D,20090810,000000,5.01608,5.01608,5.01608,5.01608,0,0
+FCCO.US,D,20090811,000000,5.01608,5.01608,5.01608,5.01608,0,0
+FCCO.US,D,20090812,000000,5.48985,5.48985,5.48985,5.48985,169.37433427012,0
+FCCO.US,D,20090813,000000,5.48985,5.48985,5.48985,5.48985,0,0
+FCCO.US,D,20090814,000000,5.48985,5.48985,5.48985,5.48985,0,0
+FCCO.US,D,20090817,000000,5.49783,5.49783,4.58768,5.3525,3398.6430786777,0
+FCCO.US,D,20090819,000000,5.48985,5.48985,5.48985,5.48985,194.72977353212,0
+FCCO.US,D,20090824,000000,5.24503,5.46687,5.24503,5.3525,1439.1747325108,0
+FCCO.US,D,20090825,000000,5.3525,5.46687,5.12297,5.46687,2176.5109062496,0
+FCCO.US,D,20090826,000000,5.19918,5.19918,5.16881,5.16881,1190.6914277433,0
+FCCO.US,D,20090828,000000,5.0082,5.0082,5.0082,5.0082,1876.3025053876,0
+FCCO.US,D,20090831,000000,4.97013,5.16102,4.66448,5.16102,2419.9231231647,0
+FCCO.US,D,20090901,000000,4.58768,4.58768,4.58768,4.58768,5100.5001619428,0
+FCCO.US,D,20090902,000000,4.5724,5.04675,4.24356,4.42716,4826.6614179132,0
+FCCO.US,D,20090903,000000,4.44225,4.58768,4.43475,4.58768,395.54485248711,0
+FCCO.US,D,20090904,000000,4.4808,4.51146,4.4808,4.51146,255.5828277609,0
+FCCO.US,D,20090910,000000,4.02961,4.61815,4.02961,4.19781,34385.018291976,0
+FCCO.US,D,20090911,000000,4.22089,4.51146,4.213,4.28961,8328.7546887799,0
+FCCO.US,D,20090914,000000,4.32018,4.45772,4.32018,4.41178,2992.9560504858,0
+FCCO.US,D,20090915,000000,4.51146,4.58768,4.45033,4.55711,16671.708423546,0
+FCCO.US,D,20090916,000000,4.58018,4.90141,4.5724,4.87825,2187.6672995249,0
+FCCO.US,D,20090918,000000,4.96235,4.96235,4.96235,4.96235,145.03311257861,0
+FCCO.US,D,20090922,000000,4.58768,4.60286,4.58768,4.60286,471.61117027309,0
+FCCO.US,D,20090924,000000,4.58768,4.58768,4.43475,4.43475,1960.4825637374,0
+FCCO.US,D,20090925,000000,4.58768,4.58768,4.46531,4.46531,1173.4497290451,0
+FCCO.US,D,20090928,000000,4.54961,4.54961,4.51146,4.51885,5342.8981612874,0
+FCCO.US,D,20090929,000000,4.97013,4.97013,4.54961,4.94687,5305.3721111797,0
+FCCO.US,D,20090930,000000,4.741,4.95505,4.741,4.741,1173.4497290451,0
+FCCO.US,D,20091002,000000,4.51885,4.51885,4.51885,4.51885,145.03311257861,0
+FCCO.US,D,20091005,000000,4.565,4.565,4.54961,4.54961,342.80553882216,0
+FCCO.US,D,20091006,000000,4.58768,4.58768,4.54961,4.54961,1050.729403017,0
+FCCO.US,D,20091007,000000,4.97013,4.97763,4.77905,4.96235,4171.4768673833,0
+FCCO.US,D,20091008,000000,4.93967,4.97013,4.93967,4.97013,3023.3825776002,0
+FCCO.US,D,20091009,000000,5.16102,5.2757,4.89343,5.0008,5505.1729725642,0
+FCCO.US,D,20091012,000000,4.77905,4.77905,4.77905,4.77905,164.30324641772,0
+FCCO.US,D,20091014,000000,4.67158,4.77905,4.66448,4.66448,1941.2124298983,0
+FCCO.US,D,20091016,000000,4.73291,5.03866,4.73291,5.03866,652.14189781849,0
+FCCO.US,D,20091020,000000,5.13825,5.13825,4.97013,4.97013,1700.8428656946,0
+FCCO.US,D,20091021,000000,4.73291,4.77905,4.58018,4.61065,9906.8772284464,0
+FCCO.US,D,20091023,000000,5.3525,5.3525,5.3525,5.3525,395.54485248711,0
+FCCO.US,D,20091026,000000,4.61815,4.68696,4.59536,4.62583,2811.4111053699,0
+FCCO.US,D,20091027,000000,5.3525,5.3525,5.32923,5.32923,788.04705226278,0
+FCCO.US,D,20091028,000000,4.6491,5.16102,4.6491,4.85566,2016.2645301138,0
+FCCO.US,D,20091029,000000,5.25341,5.25341,4.6563,4.6563,913.81003100227,0
+FCCO.US,D,20091030,000000,4.77905,4.77905,4.77905,4.77905,395.54485248711,0
+FCCO.US,D,20091102,000000,5.25341,5.25341,5.25341,5.25341,343.81975639264,0
+FCCO.US,D,20091103,000000,4.70235,4.77905,4.70235,4.77905,5714.101792083,0
+FCCO.US,D,20091104,000000,4.72581,4.97013,4.72581,4.77905,1865.1461121123,0
+FCCO.US,D,20091105,000000,4.77905,4.93967,4.71753,4.741,1566.9661463912,0
+FCCO.US,D,20091106,000000,4.76367,4.94687,4.75588,4.94687,2482.8046125345,0
+FCCO.US,D,20091109,000000,4.78635,4.94687,4.71753,4.90891,6468.67966452,0
+FCCO.US,D,20091110,000000,4.74858,4.74858,4.67986,4.67986,2353.9989810835,0
+FCCO.US,D,20091111,000000,4.63382,5.23783,4.61815,4.63382,2240.4066131898,0
+FCCO.US,D,20091112,000000,4.64121,4.93198,4.64121,4.70235,4155.2493862556,0
+FCCO.US,D,20091113,000000,4.70235,4.70235,4.70235,4.70235,1091.2981058362,0
+FCCO.US,D,20091116,000000,4.9166,4.9166,4.71033,4.71033,636.9286342613,0
+FCCO.US,D,20091117,000000,4.71033,4.72581,4.64121,4.6491,1599.4211086466,0
+FCCO.US,D,20091118,000000,4.66448,4.66448,4.66448,4.66448,1700.8428656946,0
+FCCO.US,D,20091119,000000,4.61815,4.66448,4.59536,4.66448,1729.240957668,0
+FCCO.US,D,20091123,000000,4.93198,4.93198,4.59536,4.61815,3211.012828139,0
+FCCO.US,D,20091127,000000,4.66448,4.66448,4.66448,4.66448,1517.2694854377,0
+FCCO.US,D,20091130,000000,4.61065,4.61065,4.59536,4.59536,625.77224098602,0
+FCCO.US,D,20091201,000000,4.6563,4.77107,4.6563,4.741,2225.1933496326,0
+FCCO.US,D,20091202,000000,4.59536,4.59536,4.51885,4.58768,4513.268188635,0
+FCCO.US,D,20091203,000000,4.70235,4.70235,4.58768,4.58768,3007.1550964725,0
+FCCO.US,D,20091204,000000,4.61065,4.61065,4.58768,4.58768,1307.3264483484,0
+FCCO.US,D,20091207,000000,4.60286,4.60286,4.58768,4.58768,3007.1550964725,0
+FCCO.US,D,20091208,000000,4.58768,4.58768,4.43475,4.58768,3125.8185522187,0
+FCCO.US,D,20091209,000000,4.77905,4.77905,4.58768,4.58768,7944.366229568,0
+FCCO.US,D,20091210,000000,4.46531,4.473,4.44225,4.473,884.39772145836,0
+FCCO.US,D,20091211,000000,4.58768,4.58768,4.4808,4.4808,1464.5301717728,0
+FCCO.US,D,20091214,000000,4.58018,4.58768,4.473,4.473,4487.912749373,0
+FCCO.US,D,20091215,000000,4.5724,4.58768,4.36613,4.36613,4760.737275832,0
+FCCO.US,D,20091216,000000,4.50338,4.50338,4.20541,4.49608,10475.853285486,0
+FCCO.US,D,20091217,000000,4.473,4.473,4.28173,4.28173,1389.4780715573,0
+FCCO.US,D,20091221,000000,4.41937,4.41937,4.35853,4.3889,8835.8634740198,0
+FCCO.US,D,20091223,000000,4.84018,4.84768,4.84018,4.84768,519.27939608564,0
+FCCO.US,D,20091224,000000,4.825,4.825,4.73291,4.73291,325.56384012401,0
+FCCO.US,D,20091228,000000,4.38151,4.473,4.02211,4.39669,8225.3044965909,0
+FCCO.US,D,20091229,000000,4.473,4.473,4.32018,4.35853,1450.3311257861,0
+FCCO.US,D,20091230,000000,4.80163,4.80163,4.40428,4.71033,4049.7707589257,0
+FCCO.US,D,20091231,000000,4.58768,4.81682,4.43475,4.81682,6350.0162087738,0
+FCCO.US,D,20100104,000000,4.40428,4.58768,4.39669,4.58768,1829.6484971455,0
+FCCO.US,D,20100105,000000,4.61065,4.97013,4.39669,4.39669,1439.1747325108,0
+FCCO.US,D,20100108,000000,4.64121,4.64121,4.64121,4.64121,178.50229240444,0
+FCCO.US,D,20100111,000000,4.58768,4.87825,4.5724,4.87825,3991.9603574084,0
+FCCO.US,D,20100112,000000,4.41178,4.43475,4.41178,4.43475,404.67281062143,0
+FCCO.US,D,20100113,000000,4.43475,4.6563,4.43475,4.60286,1151.1369424945,0
+FCCO.US,D,20100121,000000,4.66448,4.96235,4.6563,4.96235,3447.3255220607,0
+FCCO.US,D,20100127,000000,4.97013,4.97013,4.43475,4.43475,999.00430692257,0
+FCCO.US,D,20100128,000000,4.44225,4.97013,4.40428,4.59536,2111.6009817389,0
+FCCO.US,D,20100129,000000,4.473,5.19918,4.45033,4.58768,970.60621494914,0
+FCCO.US,D,20100201,000000,4.43475,4.43475,4.43475,4.43475,417.85763903767,0
+FCCO.US,D,20100204,000000,4.58768,4.58768,4.58768,4.58768,145.03311257861,0
+FCCO.US,D,20100205,000000,4.41178,4.41178,4.41178,4.41178,1716.0561292518,0
+FCCO.US,D,20100208,000000,4.41178,4.41178,4.41178,4.41178,395.54485248711,0
+FCCO.US,D,20100210,000000,4.58768,4.58768,4.58768,4.58768,266.73922103618,0
+FCCO.US,D,20100211,000000,4.61065,4.61065,4.58018,4.58768,12556.01352254,0
+FCCO.US,D,20100212,000000,4.58768,4.58768,4.58768,4.58768,1833.7053674274,0
+FCCO.US,D,20100216,000000,4.9166,4.9166,4.58768,4.66448,1003.0611772045,0
+FCCO.US,D,20100218,000000,4.77905,4.77905,4.77905,4.77905,405.68702819191,0
+FCCO.US,D,20100222,000000,4.89343,4.89343,4.59536,4.77905,2011.1934422614,0
+FCCO.US,D,20100223,000000,4.58768,4.59536,4.58018,4.59536,2106.5298938865,0
+FCCO.US,D,20100224,000000,4.59536,4.80163,4.58768,4.78635,958.43560410338,0
+FCCO.US,D,20100225,000000,4.62583,4.62583,4.59536,4.59536,622.72958827458,0
+FCCO.US,D,20100226,000000,4.77107,4.77905,4.741,4.77905,1756.624832071,0
+FCCO.US,D,20100303,000000,4.64121,4.89343,4.44225,4.71033,6406.8123927207,0
+FCCO.US,D,20100305,000000,4.66448,4.88583,4.66448,4.88583,1486.8429583233,0
+FCCO.US,D,20100308,000000,4.89343,4.89343,4.84768,4.89343,2251.5630064651,0
+FCCO.US,D,20100310,000000,4.97013,4.97013,4.97013,4.97013,1192.7198628842,0
+FCCO.US,D,20100311,000000,4.81682,4.84018,4.74858,4.77905,5885.5045614941,0
+FCCO.US,D,20100312,000000,4.9241,4.97013,4.72581,4.86276,3420.9558652283,0
+FCCO.US,D,20100315,000000,4.93967,4.97013,4.9166,4.97013,5367.2393829789,0
+FCCO.US,D,20100316,000000,5.04675,5.16102,4.95505,4.95505,3628.8704671766,0
+FCCO.US,D,20100318,000000,4.96235,4.96235,4.95505,4.95505,697.78168849008,0
+FCCO.US,D,20100319,000000,4.97013,4.97013,4.80972,4.81682,6200.9262259133,0
+FCCO.US,D,20100322,000000,4.60286,4.95505,4.41178,4.95505,1779.951836192,0
+FCCO.US,D,20100324,000000,4.59536,4.90891,4.58768,4.80163,28901.143888392,0
+FCCO.US,D,20100325,000000,4.64121,5.04675,4.64121,4.81682,19594.683461669,0
+FCCO.US,D,20100326,000000,4.77905,4.89343,4.63382,4.77905,6804.3856803488,0
+FCCO.US,D,20100329,000000,4.70235,4.74858,4.70235,4.741,2221.1364793507,0
+FCCO.US,D,20100330,000000,4.8321,4.8321,4.741,4.741,2182.5962116725,0
+FCCO.US,D,20100331,000000,4.741,4.80972,4.67986,4.741,9884.5644418958,0
+FCCO.US,D,20100401,000000,4.81682,4.81682,4.81682,4.81682,652.14189781849,0
+FCCO.US,D,20100405,000000,4.80972,4.89343,4.80972,4.84018,2295.1743619957,0
+FCCO.US,D,20100406,000000,4.85566,4.85566,4.741,4.741,2692.7476496238,0
+FCCO.US,D,20100407,000000,4.88583,4.88583,4.741,4.78635,4446.3298289833,0
+FCCO.US,D,20100408,000000,4.79433,4.79433,4.79433,4.79433,183.57338025684,0
+FCCO.US,D,20100409,000000,4.94687,4.97013,4.94687,4.97013,1786.0371416149,0
+FCCO.US,D,20100412,000000,4.99291,4.99291,4.96235,4.96235,2342.8425878083,0
+FCCO.US,D,20100413,000000,5.0082,5.0082,4.77905,4.97013,2781.998795826,0
+FCCO.US,D,20100414,000000,4.67158,4.99291,4.66448,4.9241,2807.354235088,0
+FCCO.US,D,20100415,000000,4.87825,4.88583,4.84768,4.85566,1772.8523131986,0
+FCCO.US,D,20100416,000000,4.77905,4.80972,4.62583,4.62583,9404.8395310589,0
+FCCO.US,D,20100419,000000,4.71033,4.71033,4.54961,4.565,10688.838975286,0
+FCCO.US,D,20100420,000000,4.61065,4.66448,4.61065,4.66448,281.95248459338,0
+FCCO.US,D,20100421,000000,5.04675,5.04675,4.98562,4.99291,1440.1889500813,0
+FCCO.US,D,20100422,000000,4.77905,4.77905,4.77905,4.77905,469.58273513213,0
+FCCO.US,D,20100423,000000,4.96817,5.03738,4.81435,5.03738,1970.6247394422,0
+FCCO.US,D,20100426,000000,4.89343,5.12297,4.89343,4.97013,16618.969109882,0
+FCCO.US,D,20100427,000000,5.15333,5.15333,5.15333,5.15333,2615.6671142673,0
+FCCO.US,D,20100428,000000,5.15333,5.16102,4.98562,5.0008,2360.0842865064,0
+FCCO.US,D,20100430,000000,5.15333,5.16102,5.15333,5.16102,1440.1889500813,0
+FCCO.US,D,20100503,000000,5.16102,5.16102,5.15333,5.15333,948.29342839859,0
+FCCO.US,D,20100504,000000,5.16102,5.16102,5.16102,5.16102,145.03311257861,0
+FCCO.US,D,20100505,000000,5.11527,5.11527,5.11527,5.11527,443.21307829966,0
+FCCO.US,D,20100506,000000,5.01608,5.01608,5.0082,5.0082,788.04705226278,0
+FCCO.US,D,20100510,000000,5.11527,5.11527,5.11527,5.11527,145.03311257861,0
+FCCO.US,D,20100511,000000,4.99291,4.99291,4.99291,4.99291,145.03311257861,0
+FCCO.US,D,20100512,000000,4.93198,5.08471,4.93198,5.05425,10355.161394598,0
+FCCO.US,D,20100513,000000,5.11527,5.11527,5.11527,5.11527,177.48807483396,0
+FCCO.US,D,20100514,000000,5.10778,5.10778,4.93967,4.93967,3279.9796229316,0
+FCCO.US,D,20100517,000000,5.15333,5.15333,5.04675,5.04675,1612.6059370628,0
+FCCO.US,D,20100518,000000,5.04675,5.04675,5.04675,5.04675,4709.0121797376,0
+FCCO.US,D,20100519,000000,5.01608,5.01608,5.01608,5.01608,2876.3210298806,0
+FCCO.US,D,20100520,000000,5.0082,5.0082,5.0082,5.0082,7273.9684154809,0
+FCCO.US,D,20100524,000000,5.16102,5.16102,5.16102,5.16102,145.03311257861,0
+FCCO.US,D,20100526,000000,4.67158,4.9241,4.67158,4.9241,522.32204879708,0
+FCCO.US,D,20100527,000000,4.93967,5.16102,4.93967,4.99291,2095.3735006112,0
+FCCO.US,D,20100601,000000,4.97013,4.97013,4.84018,4.88583,1297.1842726436,0
+FCCO.US,D,20100602,000000,4.63382,4.63382,4.58768,4.58768,788.04705226278,0
+FCCO.US,D,20100603,000000,4.55711,4.60286,4.55711,4.59536,1003.0611772045,0
+FCCO.US,D,20100608,000000,4.58768,4.58768,4.26664,4.35065,3312.4345851869,0
+FCCO.US,D,20100610,000000,4.58768,4.58768,4.50338,4.565,2807.354235088,0
+FCCO.US,D,20100611,000000,4.35065,4.35065,4.35065,4.35065,5231.3342285347,0
+FCCO.US,D,20100615,000000,4.76367,4.76367,4.35853,4.35853,255.5828277609,0
+FCCO.US,D,20100617,000000,4.77107,4.77107,4.36613,4.39669,948.29342839859,0
+FCCO.US,D,20100618,000000,4.37342,4.37342,4.25875,4.25875,1434.1036446584,0
+FCCO.US,D,20100621,000000,4.26664,4.26664,4.26664,4.26664,255.5828277609,0
+FCCO.US,D,20100622,000000,4.28173,4.28173,4.24356,4.24356,4186.6901309405,0
+FCCO.US,D,20100629,000000,4.54961,4.58768,4.24356,4.25875,4946.3390912298,0
+FCCO.US,D,20100630,000000,4.59142,4.59142,4.24485,4.43002,1256.6155698244,0
+FCCO.US,D,20100701,000000,4.28961,4.28961,4.24356,4.28173,652.14189781849,0
+FCCO.US,D,20100706,000000,4.28173,4.58018,4.24356,4.33556,1860.0750242599,0
+FCCO.US,D,20100707,000000,4.36613,4.36613,4.28173,4.28173,719.08025747016,0
+FCCO.US,D,20100708,000000,4.35065,4.35853,4.20541,4.20541,4201.9033944977,0
+FCCO.US,D,20100712,000000,4.58018,4.58018,4.28173,4.35065,4346.9365070763,0
+FCCO.US,D,20100713,000000,4.54961,4.62583,4.25136,4.62583,5453.4478764697,0
+FCCO.US,D,20100714,000000,4.58768,4.62583,4.58768,4.62583,1700.8428656946,0
+FCCO.US,D,20100715,000000,4.61815,4.62583,4.25875,4.32777,3859.0978556755,0
+FCCO.US,D,20100719,000000,4.32018,4.32018,4.32018,4.32018,145.03311257861,0
+FCCO.US,D,20100720,000000,4.27413,4.39669,4.25136,4.39669,2916.8897326998,0
+FCCO.US,D,20100722,000000,4.3889,4.39669,4.3889,4.39669,2288.0748390024,0
+FCCO.US,D,20100723,000000,4.305,4.43475,4.28173,4.43475,1173.4497290451,0
+FCCO.US,D,20100726,000000,4.53433,4.53433,4.36613,4.36613,1532.4827489949,0
+FCCO.US,D,20100727,000000,4.28961,4.28961,4.26664,4.26664,812.3882739543,0
+FCCO.US,D,20100728,000000,4.39669,4.39669,4.32777,4.33556,11953.568285675,0
+FCCO.US,D,20100802,000000,4.06766,4.36613,4.06766,4.36613,3452.3966099131,0
+FCCO.US,D,20100803,000000,4.54961,4.565,4.52665,4.52665,519.27939608564,0
+FCCO.US,D,20100804,000000,4.51885,4.51885,4.33556,4.51146,3074.0934561242,0
+FCCO.US,D,20100805,000000,4.26664,4.43475,4.11371,4.43475,12374.468577424,0
+FCCO.US,D,20100806,000000,4.28173,4.51146,4.28173,4.473,9418.0243594752,0
+FCCO.US,D,20100809,000000,5.34471,5.34471,4.13658,4.13658,2572.0557587367,0
+FCCO.US,D,20100810,000000,4.51146,4.52665,4.473,4.473,3270.8516647973,0
+FCCO.US,D,20100811,000000,4.52665,4.58018,4.48818,4.48818,2881.392117733,0
+FCCO.US,D,20100812,000000,4.24356,4.39669,4.24356,4.35065,913.81003100227,0
+FCCO.US,D,20100816,000000,4.45772,4.45772,4.26664,4.34325,3596.4155049213,0
+FCCO.US,D,20100817,000000,4.26664,4.27413,4.26664,4.27413,1865.1461121123,0
+FCCO.US,D,20100818,000000,4.34325,4.35065,4.27413,4.35065,1562.9092761093,0
+FCCO.US,D,20100819,000000,4.2973,4.2973,4.2973,4.2973,255.5828277609,0
+FCCO.US,D,20100820,000000,4.22089,4.22089,4.22089,4.22089,1700.8428656946,0
+FCCO.US,D,20100823,000000,4.28173,4.28173,4.28173,4.28173,145.03311257861,0
+FCCO.US,D,20100824,000000,4.305,4.305,4.22089,4.22089,625.77224098602,0
+FCCO.US,D,20100825,000000,4.12919,4.12919,4.12919,4.12919,362.07567266128,0
+FCCO.US,D,20100830,000000,4.12919,4.22089,4.06028,4.06028,2788.0841012489,0
+FCCO.US,D,20100831,000000,4.22936,4.22936,4.22936,4.22936,290.06622515721,0
+FCCO.US,D,20100901,000000,4.28173,4.28961,4.27413,4.27413,395.54485248711,0
+FCCO.US,D,20100902,000000,4.16715,4.16715,4.16715,4.16715,3532.519797981,0
+FCCO.US,D,20100907,000000,4.06028,4.17494,4.06028,4.17494,1304.283795637,0
+FCCO.US,D,20100908,000000,4.12919,4.16715,4.12919,4.16715,767.76270085319,0
+FCCO.US,D,20100909,000000,4.16715,4.16715,4.16715,4.16715,2615.6671142673,0
+FCCO.US,D,20100913,000000,4.05258,4.05258,3.89966,3.89966,1829.6484971455,0
+FCCO.US,D,20100914,000000,3.85381,4.01433,3.83113,4.01433,1853.989718837,0
+FCCO.US,D,20100915,000000,4.06766,4.06766,4.06766,4.06766,255.5828277609,0
+FCCO.US,D,20100917,000000,4.04509,4.09093,3.97598,4.09093,1984.8237854289,0
+FCCO.US,D,20100921,000000,3.97598,3.97598,3.97598,3.97598,1307.3264483484,0
+FCCO.US,D,20100922,000000,3.99165,4.0373,3.93771,4.0373,1214.0184318643,0
+FCCO.US,D,20100923,000000,4.16715,4.213,3.89966,3.89966,11315.625433843,0
+FCCO.US,D,20100924,000000,4.12919,4.13658,3.67021,3.82285,12963.728985872,0
+FCCO.US,D,20100927,000000,3.93771,3.97598,3.93771,3.97598,255.5828277609,0
+FCCO.US,D,20100928,000000,3.82285,3.82285,3.82285,3.82285,395.54485248711,0
+FCCO.US,D,20100929,000000,3.97598,3.97598,3.97598,3.97598,145.03311257861,0
+FCCO.US,D,20101001,000000,3.97598,4.213,3.97598,4.02211,2660.2926873684,0
+FCCO.US,D,20101005,000000,3.98366,4.01433,3.98366,4.00683,1060.8715787218,0
+FCCO.US,D,20101006,000000,3.97598,3.97598,3.74653,3.82285,2421.9515583057,0
+FCCO.US,D,20101007,000000,3.82285,3.82285,3.82285,3.82285,255.5828277609,0
+FCCO.US,D,20101008,000000,3.89966,3.89966,3.89196,3.89196,519.27939608564,0
+FCCO.US,D,20101011,000000,3.82285,3.89966,3.82285,3.89966,522.32204879708,0
+FCCO.US,D,20101012,000000,3.82285,3.82285,3.82285,3.82285,795.14657525614,0
+FCCO.US,D,20101013,000000,3.82285,3.82285,3.82285,3.82285,519.27939608564,0
+FCCO.US,D,20101014,000000,3.89196,4.12131,3.89196,4.08295,4390.5478626069,0
+FCCO.US,D,20101015,000000,4.213,4.213,3.82285,4.01433,8831.8066037378,0
+FCCO.US,D,20101018,000000,3.8615,3.89966,3.82285,3.83113,6323.6465519414,0
+FCCO.US,D,20101019,000000,4.16715,4.20541,3.82285,3.93013,3140.0175982054,0
+FCCO.US,D,20101020,000000,4.01433,4.33556,3.82285,3.82285,5328.6991153007,0
+FCCO.US,D,20101022,000000,3.83113,3.83113,3.82285,3.82285,1050.729403017,0
+FCCO.US,D,20101025,000000,3.85381,3.85381,3.82285,3.85381,1118.6819802392,0
+FCCO.US,D,20101026,000000,4.01433,4.2973,4.01433,4.2973,1361.0799795839,0
+FCCO.US,D,20101027,000000,3.83823,4.24356,3.76971,3.85381,2248.5203537537,0
+FCCO.US,D,20101028,000000,3.84631,4.17494,3.84631,4.13658,1050.729403017,0
+FCCO.US,D,20101102,000000,4.00683,4.02961,4.00683,4.02961,1307.3264483484,0
+FCCO.US,D,20101103,000000,4.05258,4.05258,3.83113,3.93771,6840.8975128861,0
+FCCO.US,D,20101104,000000,3.93771,4.01433,3.93771,4.01433,4315.4957623914,0
+FCCO.US,D,20101105,000000,4.09093,4.09093,3.84631,3.89966,3665.3822997139,0
+FCCO.US,D,20101110,000000,4.07556,4.12131,4.07556,4.12131,255.5828277609,0
+FCCO.US,D,20101111,000000,3.83823,3.97598,3.83823,3.8615,3616.6998563309,0
+FCCO.US,D,20101115,000000,4.09803,4.09803,4.01433,4.01433,1318.4828416237,0
+FCCO.US,D,20101116,000000,4.00683,4.00683,4.00683,4.00683,255.5828277609,0
+FCCO.US,D,20101117,000000,3.99914,3.99914,3.99914,3.99914,395.54485248711,0
+FCCO.US,D,20101119,000000,4.01433,4.01433,3.99165,3.99165,652.14189781849,0
+FCCO.US,D,20101122,000000,3.93013,3.93013,3.93013,3.93013,255.5828277609,0
+FCCO.US,D,20101123,000000,4.00683,4.01433,4.00683,4.01433,1173.4497290451,0
+FCCO.US,D,20101129,000000,4.12919,4.12919,4.12919,4.12919,145.03311257861,0
+FCCO.US,D,20101130,000000,3.97598,3.98366,3.93742,3.93742,6679.6369191798,0
+FCCO.US,D,20101201,000000,3.93771,3.93771,3.8615,3.8615,1786.0371416149,0
+FCCO.US,D,20101202,000000,3.86889,3.86889,3.8615,3.8615,624.75802341554,0
+FCCO.US,D,20101203,000000,3.8615,3.97598,3.8615,3.89966,6718.177186858,0
+FCCO.US,D,20101208,000000,3.89966,4.12919,3.89966,4.01433,3318.5198906098,0
+FCCO.US,D,20101209,000000,3.88408,4.12131,3.86889,4.10613,3295.1928864888,0
+FCCO.US,D,20101210,000000,4.12919,4.12919,4.12919,4.12919,395.54485248711,0
+FCCO.US,D,20101213,000000,3.90715,4.01433,3.90715,4.01433,652.14189781849,0
+FCCO.US,D,20101215,000000,3.86889,3.86889,3.82285,3.82285,2340.8141526673,0
+FCCO.US,D,20101216,000000,3.98366,3.99165,3.98366,3.99165,1046.6725327351,0
+FCCO.US,D,20101217,000000,3.97598,4.11371,3.97598,4.11371,1173.4497290451,0
+FCCO.US,D,20101220,000000,3.87678,4.14428,3.87678,3.89966,7819.617468399,0
+FCCO.US,D,20101221,000000,4.19013,4.19013,3.94551,3.96059,2748.5296160002,0
+FCCO.US,D,20101222,000000,4.05258,4.08295,3.93771,4.00683,13957.662204943,0
+FCCO.US,D,20101223,000000,4.09803,4.09803,4.06028,4.06028,255.5828277609,0
+FCCO.US,D,20101227,000000,4.05258,4.06766,3.97598,4.01433,8942.3563189201,0
+FCCO.US,D,20101228,000000,4.01433,4.01433,4.01433,4.01433,1336.7387578923,0
+FCCO.US,D,20101229,000000,4.01463,4.01463,4.01463,4.01463,652.14189781849,0
+FCCO.US,D,20101230,000000,3.93742,4.36031,3.93742,4.06076,23485.22206203,0
+FCCO.US,D,20101231,000000,4.40664,4.42213,4.12643,4.42213,652.14189781849,0
+FCCO.US,D,20110103,000000,4.14428,5.15333,4.14428,4.48818,15569.253924435,0
+FCCO.US,D,20110104,000000,4.31258,4.36613,4.26664,4.35853,2092.3308478998,0
+FCCO.US,D,20110105,000000,4.14428,4.19013,4.11371,4.19013,2167.3829481153,0
+FCCO.US,D,20110106,000000,4.13658,4.15206,4.12919,4.12919,3270.8516647973,0
+FCCO.US,D,20110110,000000,4.38151,4.39669,4.36613,4.39669,5231.3342285347,0
+FCCO.US,D,20110112,000000,4.3889,4.39669,4.213,4.32018,2093.3450654702,0
+FCCO.US,D,20110113,000000,4.35853,4.39669,4.32018,4.32018,1465.5443893433,0
+FCCO.US,D,20110118,000000,4.213,4.213,4.213,4.213,255.5828277609,0
+FCCO.US,D,20110119,000000,4.28961,4.71753,4.28961,4.71753,11858.231834049,0
+FCCO.US,D,20110120,000000,4.60286,4.71033,4.59536,4.70235,2221.1364793507,0
+FCCO.US,D,20110121,000000,4.68696,4.97013,4.68696,4.97013,1247.4876116901,0
+FCCO.US,D,20110124,000000,4.31258,4.97013,4.28961,4.97013,9514.3750286707,0
+FCCO.US,D,20110125,000000,4.8321,4.84018,4.81682,4.81682,2092.3308478998,0
+FCCO.US,D,20110126,000000,4.85566,5.06952,4.85566,5.03137,5655.2771729952,0
+FCCO.US,D,20110127,000000,4.86276,5.06952,4.86276,5.0082,2146.0843791352,0
+FCCO.US,D,20110128,000000,5.0082,5.06203,4.85566,5.02328,519.27939608564,0
+FCCO.US,D,20110131,000000,5.04557,5.04557,4.82786,4.89737,2825.6101513566,0
+FCCO.US,D,20110202,000000,4.97013,4.97013,4.825,4.825,1307.3264483484,0
+FCCO.US,D,20110203,000000,4.825,4.825,4.825,4.825,255.5828277609,0
+FCCO.US,D,20110207,000000,4.825,4.84768,4.825,4.825,1107.5255869639,0
+FCCO.US,D,20110208,000000,4.84018,4.84018,4.84018,4.84018,145.03311257861,0
+FCCO.US,D,20110209,000000,4.89343,4.89343,4.85566,4.85566,1440.1889500813,0
+FCCO.US,D,20110210,000000,4.825,4.825,4.825,4.825,145.03311257861,0
+FCCO.US,D,20110211,000000,4.85566,4.85566,4.825,4.825,652.14189781849,0
+FCCO.US,D,20110215,000000,5.04675,5.04675,4.93198,4.93198,15215.291992338,0
+FCCO.US,D,20110216,000000,5.07731,5.08471,5.0008,5.06952,5527.4857591147,0
+FCCO.US,D,20110217,000000,5.07731,5.12297,4.93967,5.05425,6384.4996061702,0
+FCCO.US,D,20110218,000000,5.08471,5.08471,5.08471,5.08471,427.99981474246,0
+FCCO.US,D,20110223,000000,5.08471,5.16102,4.8321,5.08471,7460.5844484492,0
+FCCO.US,D,20110224,000000,5.08471,5.16102,5.08471,5.16102,1171.4212939041,0
+FCCO.US,D,20110225,000000,5.08471,5.16102,4.741,4.97013,15737.614041135,0
+FCCO.US,D,20110228,000000,4.96817,4.96817,4.96817,4.96817,395.54485248711,0
+FCCO.US,D,20110301,000000,4.94687,4.99291,4.75588,4.9241,6057.9215484757,0
+FCCO.US,D,20110303,000000,5.13045,5.13045,4.89343,4.89343,2453.3923029906,0
+FCCO.US,D,20110307,000000,4.89343,4.89343,4.89343,4.89343,145.03311257861,0
+FCCO.US,D,20110308,000000,4.97013,4.97013,4.97013,4.97013,652.14189781849,0
+FCCO.US,D,20110309,000000,4.99291,5.05425,4.97013,4.97013,3718.1216133788,0
+FCCO.US,D,20110310,000000,5.02328,5.03137,4.97013,4.97013,395.54485248711,0
+FCCO.US,D,20110311,000000,4.98562,5.03866,4.89343,4.89343,9365.2850458102,0
+FCCO.US,D,20110314,000000,4.9166,4.9166,4.89343,4.89343,3666.3965172844,0
+FCCO.US,D,20110315,000000,4.9166,4.9166,4.76367,4.85566,8365.2665213171,0
+FCCO.US,D,20110316,000000,4.86276,4.86276,4.85566,4.85566,395.54485248711,0
+FCCO.US,D,20110318,000000,4.89343,4.90891,4.89343,4.89343,911.78159586131,0
+FCCO.US,D,20110321,000000,5.07731,5.07731,5.0008,5.0008,788.04705226278,0
+FCCO.US,D,20110322,000000,5.0008,5.0082,5.0008,5.0082,2221.1364793507,0
+FCCO.US,D,20110323,000000,4.97013,5.16102,4.97013,5.12297,5711.0591393716,0
+FCCO.US,D,20110325,000000,5.13045,5.13045,5.12297,5.12297,1566.9661463912,0
+FCCO.US,D,20110328,000000,5.12297,5.12297,4.98562,5.02328,665.32672623473,0
+FCCO.US,D,20110330,000000,4.97763,5.16102,4.97013,5.16102,33883.994812159,0
+FCCO.US,D,20110331,000000,5.12326,5.14683,5.08432,5.14683,1722.1414346747,0
+FCCO.US,D,20110401,000000,5.14593,5.14593,5.12297,5.12297,395.54485248711,0
+FCCO.US,D,20110404,000000,5.15333,5.16102,5.12297,5.12297,4272.8986244313,0
+FCCO.US,D,20110405,000000,5.13727,5.13727,5.12208,5.13727,5494.0165792889,0
+FCCO.US,D,20110406,000000,5.19918,5.24503,5.13825,5.13825,2504.1031815146,0
+FCCO.US,D,20110408,000000,5.13727,5.19849,5.13727,5.19849,2058.8616680739,0
+FCCO.US,D,20110413,000000,5.15333,5.15333,4.97013,5.04675,5086.301115956,0
+FCCO.US,D,20110414,000000,4.97013,4.97013,4.97013,4.97013,145.03311257861,0
+FCCO.US,D,20110415,000000,4.97556,4.99883,4.96817,4.96817,6014.310192945,0
+FCCO.US,D,20110418,000000,4.96817,4.96817,4.78359,4.92222,913.81003100227,0
+FCCO.US,D,20110419,000000,4.96817,4.96817,4.96817,4.96817,2221.1364793507,0
+FCCO.US,D,20110420,000000,4.97556,5.28338,4.97556,5.28338,566.94762189819,0
+FCCO.US,D,20110421,000000,5.24463,5.4294,5.02979,5.31405,16500.305654135,0
+FCCO.US,D,20110425,000000,5.4294,5.57563,5.2755,5.31405,4613.6757281125,0
+FCCO.US,D,20110426,000000,5.72175,5.72175,5.54486,5.54486,1801.2504051721,0
+FCCO.US,D,20110427,000000,5.54486,5.54486,5.29857,5.30655,1709.9708238289,0
+FCCO.US,D,20110502,000000,5.36029,5.37567,5.345,5.345,906.71050800891,0
+FCCO.US,D,20110503,000000,5.36029,5.71406,5.36029,5.66033,1027.402398896,0
+FCCO.US,D,20110504,000000,5.53728,5.53728,5.46027,5.46027,1604.492196499,0
+FCCO.US,D,20110506,000000,5.44518,5.49882,5.44518,5.44518,2058.8616680739,0
+FCCO.US,D,20110509,000000,5.56045,5.57563,5.56045,5.57563,785.00439955134,0
+FCCO.US,D,20110511,000000,5.57563,5.57563,5.52958,5.52958,254.56861019042,0
+FCCO.US,D,20110512,000000,5.48343,5.52958,4.79887,5.38336,16775.158615735,0
+FCCO.US,D,20110513,000000,5.37567,5.37567,5.37567,5.37567,648.08502753657,0
+FCCO.US,D,20110516,000000,5.36828,5.49103,5.36828,5.36828,544.63483534764,0
+FCCO.US,D,20110517,000000,5.13727,5.38336,5.13727,5.36828,3129.8754225006,0
+FCCO.US,D,20110518,000000,5.38336,5.39105,5.32943,5.33722,2121.7431574437,0
+FCCO.US,D,20110519,000000,5.11409,5.11409,5.00632,5.11409,516.2367433742,0
+FCCO.US,D,20110520,000000,5.30655,5.31405,5.14505,5.29857,11756.810077001,0
+FCCO.US,D,20110523,000000,5.20697,5.23743,5.20697,5.23743,286.0093548753,0
+FCCO.US,D,20110524,000000,5.36029,5.36828,5.22955,5.36029,6635.0113460787,0
+FCCO.US,D,20110527,000000,5.49882,5.49882,5.49882,5.49882,347.87662667456,0
+FCCO.US,D,20110531,000000,5.02999,5.48167,5.02999,5.48167,254.56861019042,0
+FCCO.US,D,20110602,000000,5.49882,6.14474,5.22955,5.39105,8453.5034499489,0
+FCCO.US,D,20110606,000000,5.38336,5.38336,5.36828,5.36828,1045.6583151646,0
+FCCO.US,D,20110607,000000,5.42182,5.42182,5.345,5.345,785.00439955134,0
+FCCO.US,D,20110608,000000,5.345,5.38336,5.345,5.38336,515.22252580372,0
+FCCO.US,D,20110609,000000,5.14505,5.36029,5.02979,5.30655,1657.2315101639,0
+FCCO.US,D,20110610,000000,5.30655,5.36029,5.03738,5.25302,3310.406150046,0
+FCCO.US,D,20110615,000000,5.05267,5.15245,5.03738,5.15245,648.08502753657,0
+FCCO.US,D,20110616,000000,5.06765,5.11419,4.99814,4.99814,3968.6333532873,0
+FCCO.US,D,20110617,000000,5.00632,5.11409,4.99883,5.06795,1105.4971518229,0
+FCCO.US,D,20110621,000000,5.1066,5.11409,5.1066,5.11409,1383.3927661344,0
+FCCO.US,D,20110624,000000,5.11409,5.11409,5.11409,5.11409,392.50219977567,0
+FCCO.US,D,20110627,000000,5.25302,5.25302,5.25302,5.25302,141.99045986717,0
+FCCO.US,D,20110628,000000,5.00632,5.19149,5.00632,5.19149,994.94743664065,0
+FCCO.US,D,20110629,000000,5.11409,5.19149,4.99883,5.19149,7827.7312089629,0
+FCCO.US,D,20110630,000000,5.26692,5.33732,5.26692,5.33732,586.21775573731,0
+FCCO.US,D,20110701,000000,5.30763,5.3388,5.30763,5.3388,1045.6583151646,0
+FCCO.US,D,20110705,000000,5.3388,5.3388,5.3388,5.3388,785.00439955134,0
+FCCO.US,D,20110706,000000,5.31523,5.38513,5.30763,5.38513,785.00439955134,0
+FCCO.US,D,20110711,000000,5.31405,5.31405,5.30655,5.30655,3447.3255220607,0
+FCCO.US,D,20110712,000000,5.23043,5.24552,5.19918,5.19918,3935.1641734615,0
+FCCO.US,D,20110718,000000,5.22195,5.3527,5.06055,5.1835,10427.170842103,0
+FCCO.US,D,20110720,000000,5.26918,5.38513,5.26918,5.28447,11367.350529937,0
+FCCO.US,D,20110721,000000,5.30763,5.30763,5.28447,5.30763,1045.6583151646,0
+FCCO.US,D,20110722,000000,5.34648,5.35408,5.34648,5.35408,2210.9943036459,0
+FCCO.US,D,20110725,000000,5.34648,5.34648,5.34648,5.34648,2601.4680682806,0
+FCCO.US,D,20110726,000000,5.38513,5.38513,5.32321,5.32321,1300.2269253551,0
+FCCO.US,D,20110727,000000,5.30763,5.30763,5.00583,5.1066,20637.299124122,0
+FCCO.US,D,20110728,000000,5.09142,5.09142,5.09142,5.09142,278.90983188194,0
+FCCO.US,D,20110729,000000,5.0925,5.0999,5.0925,5.0925,1340.7956281743,0
+FCCO.US,D,20110801,000000,5.22275,5.261,5.22275,5.261,686.6252952148,0
+FCCO.US,D,20110803,000000,5.261,5.261,5.08313,5.1762,8473.7878013585,0
+FCCO.US,D,20110804,000000,5.02131,5.22275,5.02131,5.14525,1202.862038589,0
+FCCO.US,D,20110805,000000,4.6423,5.01382,4.6423,4.83564,2499.0320936622,0
+FCCO.US,D,20110808,000000,4.55721,4.75854,4.44905,4.6423,20670.768303948,0
+FCCO.US,D,20110809,000000,4.47192,4.83564,4.44905,4.78921,3628.8704671766,0
+FCCO.US,D,20110810,000000,4.52645,4.52645,4.34039,4.34039,2468.6055665478,0
+FCCO.US,D,20110811,000000,4.47981,4.57268,4.47981,4.5651,3536.576668263,0
+FCCO.US,D,20110812,000000,4.81277,4.83564,4.6423,4.65009,3222.1692214142,0
+FCCO.US,D,20110815,000000,4.82836,4.82836,4.51856,4.51856,4344.9080719353,0
+FCCO.US,D,20110816,000000,4.61913,4.6423,4.57268,4.57268,3234.33983226,0
+FCCO.US,D,20110817,000000,4.57268,4.57268,4.34039,4.5651,1585.2220626599,0
+FCCO.US,D,20110818,000000,4.4099,4.4873,4.26299,4.44905,2290.1032741433,0
+FCCO.US,D,20110819,000000,5.23823,5.23823,4.38703,4.44905,1231.2601305624,0
+FCCO.US,D,20110822,000000,4.47192,4.47192,4.1779,4.25579,6397.6844345864,0
+FCCO.US,D,20110823,000000,4.26299,4.4099,3.88378,4.3328,8055.9301623208,0
+FCCO.US,D,20110824,000000,4.3328,4.34818,4.3328,4.3328,1753.5821793595,0
+FCCO.US,D,20110825,000000,4.10839,4.37145,4.10839,4.37145,819.48779694765,0
+FCCO.US,D,20110826,000000,4.47192,4.4873,4.47192,4.4873,1422.9472513831,0
+FCCO.US,D,20110829,000000,4.49528,4.74286,4.25579,4.60365,1241.4023062672,0
+FCCO.US,D,20110906,000000,4.10839,4.95189,4.10839,4.92862,2036.5488815234,0
+FCCO.US,D,20110907,000000,4.84324,4.98325,4.64052,4.85892,1669.4021210097,0
+FCCO.US,D,20110908,000000,4.6423,4.87459,4.6423,4.87459,288.03779001625,0
+FCCO.US,D,20110909,000000,4.82007,4.82007,4.6423,4.6423,1939.1839947573,0
+FCCO.US,D,20110912,000000,4.6423,4.6423,4.25579,4.54952,4407.7895613051,0
+FCCO.US,D,20110915,000000,4.61143,4.61143,4.61143,4.61143,319.47853470113,0
+FCCO.US,D,20110916,000000,4.6423,4.6423,4.22474,4.22474,1162.2933357698,0
+FCCO.US,D,20110919,000000,4.73498,4.73498,4.4099,4.4099,576.07558003251,0
+FCCO.US,D,20110920,000000,4.03868,4.4873,3.6287,4.16242,25230.690500825,0
+FCCO.US,D,20110922,000000,4.08502,4.09321,4.08502,4.08502,253.55439261994,0
+FCCO.US,D,20110923,000000,4.04657,4.54193,4.04657,4.41818,1684.6153845669,0
+FCCO.US,D,20110926,000000,4.46443,4.60365,4.44905,4.60365,900.62520258604,0
+FCCO.US,D,20110927,000000,4.44905,4.54952,4.25579,4.25579,778.91909412846,0
+FCCO.US,D,20110928,000000,4.53403,4.53403,4.31742,4.37145,3002.0840086201,0
+FCCO.US,D,20110929,000000,4.86651,4.86651,4.63451,4.80469,513.19409066276,0
+FCCO.US,D,20110930,000000,4.64742,4.64742,4.17553,4.51382,20531.820496792,0
+FCCO.US,D,20111003,000000,4.3328,4.35597,4.22474,4.25579,1532.4827489949,0
+FCCO.US,D,20111005,000000,4.36011,4.36011,4.11125,4.19683,2379.3544203455,0
+FCCO.US,D,20111006,000000,4.12643,4.60937,4.12643,4.53917,2783.0130133965,0
+FCCO.US,D,20111007,000000,4.46196,4.47734,4.39955,4.39955,1600.4353262171,0
+FCCO.US,D,20111010,000000,4.26299,4.38703,4.26299,4.38703,1092.3123234067,0
+FCCO.US,D,20111012,000000,4.31742,4.45634,4.31742,4.35597,2328.6435418216,0
+FCCO.US,D,20111013,000000,4.29356,4.29356,4.1779,4.29356,3550.7757142497,0
+FCCO.US,D,20111014,000000,4.56292,4.56292,4.39107,4.39107,513.19409066276,0
+FCCO.US,D,20111017,000000,4.18559,4.51087,4.10069,4.47981,4276.9554947132,0
+FCCO.US,D,20111018,000000,4.44905,4.47192,4.17031,4.44905,3601.4865927737,0
+FCCO.US,D,20111019,000000,4.27127,4.60365,4.27127,4.60365,2166.3687305448,0
+FCCO.US,D,20111020,000000,4.64052,5.03777,4.64052,4.99873,9432.2234054619,0
+FCCO.US,D,20111021,000000,4.95979,5.10788,4.95979,5.10788,4010.216273677,0
+FCCO.US,D,20111024,000000,5.08432,5.10788,4.68696,4.99074,5460.5473994631,0
+FCCO.US,D,20111025,000000,4.84324,4.84324,4.83506,4.83506,900.62520258604,0
+FCCO.US,D,20111027,000000,4.91276,4.91276,4.91276,4.91276,1139.9805492193,0
+FCCO.US,D,20111031,000000,4.86769,4.86769,4.86769,4.86769,1925.9991663411,0
+FCCO.US,D,20111101,000000,5.06124,5.06124,5.03777,5.03777,325.56384012401,0
+FCCO.US,D,20111102,000000,4.83506,5.06124,4.83506,4.91276,1694.7575602717,0
+FCCO.US,D,20111104,000000,4.84324,4.98325,4.82786,4.82786,1193.7340804547,0
+FCCO.US,D,20111108,000000,4.78871,4.81948,4.78871,4.78871,2437.1648218629,0
+FCCO.US,D,20111109,000000,4.28241,4.67138,4.28241,4.61705,1690.7006899898,0
+FCCO.US,D,20111110,000000,4.78083,4.78083,4.78083,4.78083,224.14208307603,0
+FCCO.US,D,20111111,000000,4.74968,4.78871,4.59398,4.78083,1843.8475431322,0
+FCCO.US,D,20111114,000000,4.77294,4.77294,4.77294,4.77294,353.96193209744,0
+FCCO.US,D,20111115,000000,4.74968,4.78871,4.71102,4.7266,2172.4540359677,0
+FCCO.US,D,20111116,000000,4.54735,4.76525,4.53167,4.76525,1074.0564071381,0
+FCCO.US,D,20111117,000000,4.60937,4.63293,4.59398,4.59398,821.51623208861,0
+FCCO.US,D,20111118,000000,4.78871,4.82786,4.74968,4.78871,5427.0782196373,0
+FCCO.US,D,20111121,000000,4.78871,4.78871,4.59398,4.59398,4367.2208584859,0
+FCCO.US,D,20111122,000000,4.59398,4.68696,4.59398,4.59398,895.55411473364,0
+FCCO.US,D,20111123,000000,4.60937,4.60937,4.60937,4.60937,388.44532949375,0
+FCCO.US,D,20111128,000000,4.78871,4.78871,4.64052,4.6558,1400.6344648326,0
+FCCO.US,D,20111130,000000,4.7265,4.7265,4.71063,4.7265,520.29361365612,0
+FCCO.US,D,20111202,000000,4.59398,4.59398,4.59398,4.59398,196.75820867308,0
+FCCO.US,D,20111206,000000,4.59388,4.75006,4.53137,4.75006,510.15143795132,0
+FCCO.US,D,20111207,000000,4.59398,4.64831,4.59398,4.64831,1411.7908581078,0
+FCCO.US,D,20111209,000000,4.63293,4.86611,4.63293,4.71102,3299.2497567707,0
+FCCO.US,D,20111213,000000,4.86611,5.022,4.67138,4.67138,1031.4592691779,0
+FCCO.US,D,20111214,000000,4.67138,4.67996,4.51629,4.57022,5719.1728799354,0
+FCCO.US,D,20111215,000000,4.60937,4.60937,4.60937,4.60937,252.54017504946,0
+FCCO.US,D,20111220,000000,4.63293,4.63293,4.59398,4.59398,638.95706940226,0
+FCCO.US,D,20111221,000000,4.60158,4.60158,4.55474,4.59398,1806.3214930245,0
+FCCO.US,D,20111222,000000,4.59398,4.7266,4.59398,4.64831,3725.2211363722,0
+FCCO.US,D,20111227,000000,4.47734,4.51629,4.47734,4.51629,2313.4302782644,0
+FCCO.US,D,20111228,000000,4.52369,4.81948,4.52369,4.81948,1670.4163385802,0
+FCCO.US,D,20111229,000000,4.64052,4.86611,4.59398,4.59398,6095.4475985834,0
+FCCO.US,D,20111230,000000,4.74148,4.81948,4.63293,4.81948,6275.9783261288,0
+FCCO.US,D,20120103,000000,4.81208,4.81208,4.71831,4.71831,827.60153751149,0
+FCCO.US,D,20120104,000000,4.75726,4.82786,4.75726,4.82786,1029.430834037,0
+FCCO.US,D,20120105,000000,4.74968,4.79641,4.51629,4.67138,3981.8181817036,0
+FCCO.US,D,20120106,000000,4.54695,4.6561,4.54695,4.6561,388.44532949375,0
+FCCO.US,D,20120109,000000,4.82786,4.82786,4.71102,4.71102,1091.2981058362,0
+FCCO.US,D,20120110,000000,4.77294,4.77294,4.7266,4.7266,252.54017504946,0
+FCCO.US,D,20120113,000000,4.60158,4.82884,4.60158,4.82066,1029.430834037,0
+FCCO.US,D,20120117,000000,4.8601,4.8601,4.83634,4.84432,1441.2031676518,0
+FCCO.US,D,20120118,000000,4.8601,5.25893,4.73449,5.18054,26799.685082357,0
+FCCO.US,D,20120119,000000,5.18054,5.52494,5.17305,5.52494,4754.6519704092,0
+FCCO.US,D,20120120,000000,5.60344,5.63518,5.56409,5.57967,3624.8135968947,0
+FCCO.US,D,20120123,000000,5.63518,5.63518,5.63518,5.63518,638.95706940226,0
+FCCO.US,D,20120124,000000,5.73625,5.83809,5.65057,5.83809,3443.2686517788,0
+FCCO.US,D,20120125,000000,6.62047,6.62047,5.79915,6.22953,1274.8714860931,0
+FCCO.US,D,20120126,000000,6.30802,6.42545,6.14306,6.14306,5731.3434907812,0
+FCCO.US,D,20120127,000000,6.14306,6.22953,6.14306,6.14306,3847.9414624002,0
+FCCO.US,D,20120130,000000,6.16683,6.16683,6.14306,6.14306,3093.3635899633,0
+FCCO.US,D,20120131,000000,6.33809,6.33809,5.49695,5.70903,18488.172092276,0
+FCCO.US,D,20120203,000000,5.83021,5.83021,5.83021,5.83021,138.94780715573,0
+FCCO.US,D,20120206,000000,5.6975,5.6975,5.63518,5.63518,251.52595747898,0
+FCCO.US,D,20120207,000000,5.64218,5.94764,5.64218,5.86936,11390.677534058,0
+FCCO.US,D,20120208,000000,5.90061,5.90061,5.79106,5.84608,4717.1259203014,0
+FCCO.US,D,20120209,000000,5.47811,5.68912,5.47811,5.59564,2458.463390843,0
+FCCO.US,D,20120210,000000,5.93985,5.93985,5.47811,5.49359,9968.7445002457,0
+FCCO.US,D,20120213,000000,5.6264,5.64218,5.50178,5.63518,5050.8035009893,0
+FCCO.US,D,20120215,000000,5.68912,6.22164,5.68912,6.22164,855.99962948493,0
+FCCO.US,D,20120216,000000,6.19009,6.19009,5.86936,5.86936,3457.4676977655,0
+FCCO.US,D,20120217,000000,5.86936,6.24541,5.86936,5.94764,8168.5083126441,0
+FCCO.US,D,20120221,000000,5.95562,5.97919,5.94764,5.96342,4147.1356456918,0
+FCCO.US,D,20120222,000000,5.96342,6.02602,5.87714,5.94764,1946.2835177507,0
+FCCO.US,D,20120224,000000,5.65057,5.72885,5.65057,5.72885,2427.0226461581,0
+FCCO.US,D,20120227,000000,5.73625,5.73625,5.65795,5.65795,508.12300281036,0
+FCCO.US,D,20120228,000000,5.65057,5.65057,5.65057,5.65057,159.23215856532,0
+FCCO.US,D,20120229,000000,5.69346,5.69346,5.63814,5.69346,1506.1130921625,0
+FCCO.US,D,20120305,000000,5.93186,6.05738,5.93186,6.05738,1496.9851340281,0
+FCCO.US,D,20120307,000000,6.03352,6.03352,5.65795,5.65795,3937.1926086025,0
+FCCO.US,D,20120309,000000,5.63518,5.63518,5.63518,5.63518,1789.0797943263,0
+FCCO.US,D,20120312,000000,5.63518,5.87714,5.63518,5.87714,1661.2883804459,0
+FCCO.US,D,20120313,000000,5.88513,5.88513,5.88513,5.88513,2299.2312322776,0
+FCCO.US,D,20120314,000000,5.86936,5.88513,5.86936,5.86936,2334.7288472444,0
+FCCO.US,D,20120316,000000,6.05738,6.05738,6.05738,6.05738,999.00430692257,0
+FCCO.US,D,20120319,000000,5.90859,5.90859,5.90859,5.90859,33224.753391347,0
+FCCO.US,D,20120320,000000,6.0416,6.0416,5.94764,5.94764,2248.5203537537,0
+FCCO.US,D,20120321,000000,6.14306,6.15114,6.02602,6.02602,4599.4766821258,0
+FCCO.US,D,20120322,000000,6.07325,6.112,6.05738,6.10421,11896.772101728,0
+FCCO.US,D,20120323,000000,6.14306,6.16683,6.14306,6.16683,4285.069235277,0
+FCCO.US,D,20120326,000000,6.18231,6.18231,6.06497,6.06497,2559.8851478909,0
+FCCO.US,D,20120327,000000,5.94764,6.01065,5.94764,6.01065,640.98550454321,0
+FCCO.US,D,20120328,000000,5.99487,6.01065,5.99487,6.01065,1828.634279575,0
+FCCO.US,D,20120329,000000,6.01065,6.01065,5.99487,5.99487,334.69179825832,0
+FCCO.US,D,20120330,000000,6.08883,6.08883,6.0493,6.0493,383.37424164135,0
+FCCO.US,D,20120402,000000,6.10421,6.10421,6.10421,6.10421,448.28416615206,0
+FCCO.US,D,20120403,000000,6.11003,6.25152,6.10224,6.10224,1658.2457277344,0
+FCCO.US,D,20120404,000000,6.07838,6.22046,6.02366,6.07079,15784.268049377,0
+FCCO.US,D,20120405,000000,6.14148,6.14148,6.14148,6.14148,251.52595747898,0
+FCCO.US,D,20120409,000000,6.10421,6.13546,6.08025,6.13546,12145.255406495,0
+FCCO.US,D,20120410,000000,6.08883,6.18231,6.08883,6.14306,1714.0276941108,0
+FCCO.US,D,20120411,000000,6.11969,6.11969,6.10421,6.10421,8611.7213909437,0
+FCCO.US,D,20120413,000000,6.07838,6.25152,6.07838,6.25152,32649.692028885,0
+FCCO.US,D,20120416,000000,6.24541,6.4565,6.18231,6.24541,7559.9777703562,0
+FCCO.US,D,20120417,000000,6.18891,6.33809,6.15746,6.1965,11711.17028633,0
+FCCO.US,D,20120418,000000,6.26069,6.4565,6.26069,6.4565,5112.6707727885,0
+FCCO.US,D,20120419,000000,6.65262,6.65262,6.41677,6.50334,1661.2883804459,0
+FCCO.US,D,20120420,000000,6.928,6.928,6.51123,6.80968,654.17033295945,0
+FCCO.US,D,20120423,000000,6.88876,6.88876,6.88876,6.88876,767.76270085319,0
+FCCO.US,D,20120424,000000,6.80968,6.80968,6.40888,6.61347,2427.0226461581,0
+FCCO.US,D,20120425,000000,6.40888,6.57423,6.26739,6.26739,6764.8311951001,0
+FCCO.US,D,20120426,000000,6.51901,6.51901,6.51123,6.51123,508.12300281036,0
+FCCO.US,D,20120430,000000,6.47978,6.47978,6.47978,6.47978,162.27481127676,0
+FCCO.US,D,20120501,000000,6.52701,6.52701,6.36924,6.36924,1272.8430509521,0
+FCCO.US,D,20120502,000000,6.3933,6.40888,6.3933,6.40888,763.70583057127,0
+FCCO.US,D,20120504,000000,6.40888,6.48756,6.40888,6.48756,250.5117399085,0
+FCCO.US,D,20120507,000000,6.50334,6.68417,6.50334,6.68417,2036.5488815234,0
+FCCO.US,D,20120509,000000,6.50334,6.50334,6.50334,6.50334,1139.9805492193,0
+FCCO.US,D,20120510,000000,6.4641,6.4641,6.4641,6.4641,633.88598154986,0
+FCCO.US,D,20120511,000000,6.51123,6.51123,6.51123,6.51123,138.94780715573,0
+FCCO.US,D,20120514,000000,6.4641,6.47978,6.42495,6.47978,3890.5386003604,0
+FCCO.US,D,20120515,000000,6.45631,6.45631,6.41677,6.41677,2582.1979344415,0
+FCCO.US,D,20120516,000000,6.38512,6.38512,6.29116,6.29116,15995.225304036,0
+FCCO.US,D,20120517,000000,6.29116,6.33809,6.29116,6.29116,6139.0589541141,0
+FCCO.US,D,20120518,000000,6.36924,6.47978,6.29116,6.29116,4256.6711433036,0
+FCCO.US,D,20120521,000000,6.29874,6.29874,6.29116,6.29874,4671.4861296298,0
+FCCO.US,D,20120523,000000,6.34617,6.40888,6.34617,6.40888,1945.2693001802,0
+FCCO.US,D,20120524,000000,6.29116,6.37772,6.29116,6.37772,2244.4634834717,0
+FCCO.US,D,20120525,000000,6.29116,6.32261,6.27509,6.29116,4450.3866992652,0
+FCCO.US,D,20120529,000000,6.29116,6.30702,6.29116,6.29116,506.09456766941,0
+FCCO.US,D,20120530,000000,6.29116,6.29116,6.22046,6.22046,4262.7564487265,0
+FCCO.US,D,20120531,000000,6.22046,6.23466,6.22046,6.22046,4089.3252441744,0
+FCCO.US,D,20120601,000000,6.22046,6.22046,6.20478,6.20478,1072.0279719971,0
+FCCO.US,D,20120606,000000,6.14148,6.15746,6.14148,6.15746,651.12768024801,0
+FCCO.US,D,20120607,000000,6.14927,6.14927,5.99999,6.03954,6173.5423515104,0
+FCCO.US,D,20120608,000000,6.09415,6.11003,6.0627,6.0627,2290.1032741433,0
+FCCO.US,D,20120611,000000,6.07079,6.09415,6.07079,6.09415,4450.3866992652,0
+FCCO.US,D,20120612,000000,6.08686,6.08686,6.08686,6.08686,250.5117399085,0
+FCCO.US,D,20120613,000000,6.10224,6.10224,6.08686,6.08686,2901.6764691426,0
+FCCO.US,D,20120614,000000,6.08686,6.11003,6.0554,6.0554,2353.9989810835,0
+FCCO.US,D,20120615,000000,6.0554,6.0554,6.0554,6.0554,546.6632704886,0
+FCCO.US,D,20120618,000000,6.0554,6.0554,6.01557,6.01557,1526.3974435721,0
+FCCO.US,D,20120619,000000,6.0554,6.0554,6.01557,6.03154,2555.828277609,0
+FCCO.US,D,20120620,000000,6.07838,6.07838,5.97623,6.07838,2988.8991802039,0
+FCCO.US,D,20120621,000000,6.09415,6.09415,6.09415,6.09415,825.57310237053,0
+FCCO.US,D,20120622,000000,6.09415,6.09415,6.01557,6.01557,6331.7602925052,0
+FCCO.US,D,20120628,000000,6.04682,6.10224,6.02366,6.09415,4901.7135181287,0
+FCCO.US,D,20120629,000000,6.09415,6.29116,6.09415,6.29116,3714.0647430969,0
+FCCO.US,D,20120702,000000,6.32261,6.33049,6.17343,6.29874,10810.545083744,0
+FCCO.US,D,20120703,000000,6.29874,6.29874,6.29116,6.29116,3176.5294307426,0
+FCCO.US,D,20120705,000000,6.25152,6.25152,6.25152,6.25152,250.5117399085,0
+FCCO.US,D,20120706,000000,6.36934,6.36934,6.36934,6.36934,138.94780715573,0
+FCCO.US,D,20120709,000000,6.36195,6.36195,6.20478,6.34617,6688.7648773141,0
+FCCO.US,D,20120710,000000,6.20419,6.21178,6.17273,6.17273,6739.4757558381,0
+FCCO.US,D,20120712,000000,6.16416,6.16416,6.16416,6.16416,3176.5294307426,0
+FCCO.US,D,20120713,000000,6.22786,6.22786,6.21218,6.21218,2248.5203537537,0
+FCCO.US,D,20120716,000000,6.31442,6.33049,6.31442,6.32261,2668.4064279323,0
+FCCO.US,D,20120723,000000,6.35387,6.35387,6.20419,6.32261,1768.7954429167,0
+FCCO.US,D,20120724,000000,6.36215,6.63852,6.36215,6.63852,79141.425459677,0
+FCCO.US,D,20120725,000000,6.59109,6.61495,6.59109,6.59907,1797.1935348902,0
+FCCO.US,D,20120726,000000,6.63083,6.63852,6.57542,6.57542,694.73903577864,0
+FCCO.US,D,20120727,000000,6.49634,6.53587,6.49634,6.5201,13238.581947472,0
+FCCO.US,D,20120730,000000,6.32261,6.5201,6.32261,6.5201,444.22729587014,0
+FCCO.US,D,20120731,000000,6.5201,6.5201,6.5201,6.5201,724.15134532256,0
+FCCO.US,D,20120801,000000,6.52799,6.52799,6.5201,6.5201,2654.2073819456,0
+FCCO.US,D,20120803,000000,6.51231,6.63083,6.51231,6.63083,1928.027601482,0
+FCCO.US,D,20120806,000000,6.7098,6.7098,6.5201,6.55974,4924.0263046793,0
+FCCO.US,D,20120807,000000,6.59907,6.59907,6.59907,6.59907,136.91937201477,0
+FCCO.US,D,20120808,000000,6.53587,6.53587,6.53587,6.53587,172.41698698156,0
+FCCO.US,D,20120809,000000,6.68604,6.68604,6.68604,6.68604,136.91937201477,0
+FCCO.US,D,20120814,000000,6.65439,6.65439,6.32261,6.55974,4822.6045476313,0
+FCCO.US,D,20120815,000000,6.5201,6.67026,6.5201,6.6467,2573.0699763072,0
+FCCO.US,D,20120816,000000,6.63842,6.63842,6.63842,6.63842,186.61603296828,0
+FCCO.US,D,20120817,000000,6.5201,6.66218,6.5201,6.65144,1388.4638539868,0
+FCCO.US,D,20120821,000000,6.53587,6.53587,6.5201,6.53587,631.8575464089,0
+FCCO.US,D,20120822,000000,6.5201,6.53587,6.5201,6.5201,16448.580558041,0
+FCCO.US,D,20120823,000000,6.5201,6.63852,6.5201,6.62649,11852.146528627,0
+FCCO.US,D,20120827,000000,6.56132,6.56132,6.56132,6.56132,1973.6673921536,0
+FCCO.US,D,20120828,000000,6.61771,6.61771,6.5201,6.5201,1984.8237854289,0
+FCCO.US,D,20120829,000000,6.61495,6.63852,6.61495,6.63852,2148.1128142762,0
+FCCO.US,D,20120830,000000,6.62866,6.62866,6.5201,6.5201,1959.4683461669,0
+FCCO.US,D,20120904,000000,6.52019,6.52019,6.52019,6.52019,136.91937201477,0
+FCCO.US,D,20120906,000000,6.5201,6.62274,6.5201,6.59109,3161.3161671854,0
+FCCO.US,D,20120907,000000,6.63852,6.63852,6.62274,6.62274,564.91918675723,0
+FCCO.US,D,20120910,000000,6.61495,6.67766,6.61495,6.67766,254.56861019042,0
+FCCO.US,D,20120911,000000,6.63083,6.6473,6.63083,6.63852,867.1560227602,0
+FCCO.US,D,20120912,000000,6.55146,6.55146,6.5201,6.5201,1951.3546056031,0
+FCCO.US,D,20120917,000000,6.63083,6.63083,6.63083,6.63083,136.91937201477,0
+FCCO.US,D,20120918,000000,6.59907,6.59907,6.59109,6.59907,4304.3393691161,0
+FCCO.US,D,20120921,000000,6.63083,6.79647,6.63083,6.79647,24507.553373073,0
+FCCO.US,D,20120924,000000,6.74934,6.79647,6.74934,6.75733,3758.690316198,0
+FCCO.US,D,20120925,000000,6.67776,6.67776,6.53814,6.63852,8473.7878013585,0
+FCCO.US,D,20120927,000000,6.75733,6.92288,6.71759,6.79647,49665.220208824,0
+FCCO.US,D,20120928,000000,6.66228,6.66228,6.66228,6.66228,136.91937201477,0
+FCCO.US,D,20121001,000000,6.73356,6.73356,6.68614,6.71759,6493.0208862115,0
+FCCO.US,D,20121002,000000,6.74934,6.8363,6.71759,6.72942,7146.1770016005,0
+FCCO.US,D,20121003,000000,6.75733,6.85977,6.66228,6.85977,7253.6840640713,0
+FCCO.US,D,20121009,000000,6.71759,6.89931,6.71759,6.73356,11212.175241654,0
+FCCO.US,D,20121010,000000,6.74136,6.74136,6.71759,6.71759,6374.3574304654,0
+FCCO.US,D,20121012,000000,6.72568,6.87565,6.32261,6.71759,23214.425970711,0
+FCCO.US,D,20121015,000000,6.71759,6.71759,6.71759,6.71759,3247.5246606762,0
+FCCO.US,D,20121016,000000,6.71759,6.71759,6.69403,6.71759,1502.0562218805,0
+FCCO.US,D,20121017,000000,6.8363,6.8363,6.8363,6.8363,119097.5408663,0
+FCCO.US,D,20121023,000000,6.79657,6.79657,6.79657,6.79657,167.34589912916,0
+FCCO.US,D,20121024,000000,6.82062,6.82062,6.79647,6.79647,1781.980271333,0
+FCCO.US,D,20121025,000000,6.79647,6.79647,6.79647,6.79647,3795.2021487353,0
+FCCO.US,D,20121026,000000,6.87565,6.87565,6.73356,6.79647,14699.055248963,0
+FCCO.US,D,20121031,000000,6.74904,6.89556,6.74904,6.88373,1128.824155944,0
+FCCO.US,D,20121101,000000,6.76462,6.82062,6.76462,6.82062,2043.6484045167,0
+FCCO.US,D,20121105,000000,6.81224,6.81224,6.66958,6.75713,2332.7004121035,0
+FCCO.US,D,20121106,000000,6.74904,6.82062,6.70143,6.82062,2814.4537580814,0
+FCCO.US,D,20121107,000000,6.74904,6.74904,6.6537,6.6537,247.46908719706,0
+FCCO.US,D,20121109,000000,6.69333,6.74904,6.69333,6.74904,247.46908719706,0
+FCCO.US,D,20121112,000000,6.74904,6.74904,6.74904,6.74904,1761.6959199234,0
+FCCO.US,D,20121113,000000,6.74904,6.74904,6.66958,6.74126,2323.5724539692,0
+FCCO.US,D,20121114,000000,6.74904,6.74904,6.6537,6.6537,8086.3566894352,0
+FCCO.US,D,20121115,000000,6.7173,6.74126,6.6609,6.74126,417.85763903767,0
+FCCO.US,D,20121119,000000,6.80485,6.80485,6.80485,6.80485,1381.3643309934,0
+FCCO.US,D,20121120,000000,6.74904,6.74904,6.73327,6.73327,879.32663360596,0
+FCCO.US,D,20121126,000000,6.6609,6.74904,6.6609,6.74904,1853.989718837,0
+FCCO.US,D,20121127,000000,6.74914,6.74914,6.74904,6.74904,247.46908719706,0
+FCCO.US,D,20121128,000000,6.71315,6.82062,6.71315,6.82062,2773.8850552622,0
+FCCO.US,D,20121129,000000,6.74904,6.74904,6.74126,6.74126,4953.4386142232,0
+FCCO.US,D,20121130,000000,6.74904,6.77311,6.74904,6.74904,18890.816467756,0
+FCCO.US,D,20121204,000000,6.74904,6.74904,6.70133,6.74904,2656.2358170865,0
+FCCO.US,D,20121205,000000,6.74904,6.74904,6.6537,6.6537,5919.9879588904,0
+FCCO.US,D,20121206,000000,6.74904,6.82852,6.74904,6.82852,1260.6724401064,0
+FCCO.US,D,20121207,000000,6.74904,6.81224,6.73327,6.74904,5763.7984530365,0
+FCCO.US,D,20121210,000000,6.81224,6.82852,6.78897,6.80081,4408.8037788756,0
+FCCO.US,D,20121211,000000,6.74904,6.79647,6.59809,6.78049,1903.6863797905,0
+FCCO.US,D,20121212,000000,6.58981,6.66958,6.55027,6.6537,2297.2027971367,0
+FCCO.US,D,20121213,000000,6.74904,6.74904,6.51093,6.51093,2141.0132912828,0
+FCCO.US,D,20121214,000000,6.51863,6.51863,6.51863,6.51863,1129.8383735145,0
+FCCO.US,D,20121217,000000,6.66958,6.66958,6.52671,6.66958,247.46908719706,0
+FCCO.US,D,20121218,000000,6.74904,6.74914,6.7173,6.7173,3276.9369702201,0
+FCCO.US,D,20121221,000000,6.55017,6.55017,6.4711,6.4711,4904.7561708402,0
+FCCO.US,D,20121224,000000,6.49476,6.52671,6.49476,6.52671,489.86708654173,0
+FCCO.US,D,20121226,000000,6.55017,6.59809,6.55017,6.55017,3836.785069125,0
+FCCO.US,D,20121227,000000,6.53479,6.64592,6.4711,6.4711,6993.030148458,0
+FCCO.US,D,20121228,000000,6.48688,6.48688,6.48688,6.48688,174.44542212252,0
+FCCO.US,D,20121231,000000,6.43955,6.66178,6.43955,6.66178,3133.9322927825,0
+FCCO.US,D,20130103,000000,6.6396,6.6396,6.63004,6.63004,501.02347981701,0
+FCCO.US,D,20130104,000000,6.51863,6.51863,6.51863,6.51863,171.40276941108,0
+FCCO.US,D,20130107,000000,6.55027,6.82842,6.55027,6.80485,1564.9377112503,0
+FCCO.US,D,20130108,000000,6.74904,6.74904,6.74904,6.74904,379.31737135943,0
+FCCO.US,D,20130109,000000,6.73327,6.73327,6.73327,6.73327,401.63015790999,0
+FCCO.US,D,20130115,000000,6.70931,6.70931,6.70931,6.70931,136.91937201477,0
+FCCO.US,D,20130116,000000,6.70931,6.94733,6.70133,6.94733,16134.173111192,0
+FCCO.US,D,20130118,000000,7.05085,7.06653,7.05085,7.06653,628.81489369746,0
+FCCO.US,D,20130122,000000,7.0902,7.15399,6.95699,7.14571,9654.3370533969,0
+FCCO.US,D,20130123,000000,7.16956,7.16956,7.16956,7.16956,199.80086138451,0
+FCCO.US,D,20130125,000000,7.14571,7.24894,7.14571,7.14571,2748.5296160002,0
+FCCO.US,D,20130128,000000,7.16168,7.34408,7.14571,7.30485,3086.2640669699,0
+FCCO.US,D,20130129,000000,7.16168,7.30475,7.14571,7.30475,6672.5373961864,0
+FCCO.US,D,20130130,000000,7.25682,7.28808,7.14492,7.14492,3049.7522344327,0
+FCCO.US,D,20130131,000000,7.18524,7.25682,7.18524,7.24854,900.62520258604,0
+FCCO.US,D,20130204,000000,7.26462,7.26462,7.26462,7.26462,135.90515444429,0
+FCCO.US,D,20130205,000000,7.23287,7.23287,7.1532,7.18524,552.74857591147,0
+FCCO.US,D,20130207,000000,7.20871,7.22488,7.20871,7.22488,768.77691842367,0
+FCCO.US,D,20130208,000000,7.26462,7.30485,7.26462,7.30485,1374.2648080001,0
+FCCO.US,D,20130211,000000,7.32101,7.33669,7.30485,7.33669,5008.2063630291,0
+FCCO.US,D,20130212,000000,7.33669,7.33669,7.33669,7.33669,135.90515444429,0
+FCCO.US,D,20130213,000000,7.35256,7.35256,7.35256,7.35256,135.90515444429,0
+FCCO.US,D,20130214,000000,7.34438,7.35256,7.34438,7.35256,498.99504467605,0
+FCCO.US,D,20130219,000000,7.35138,7.35256,7.35138,7.35256,3634.9557725995,0
+FCCO.US,D,20130220,000000,7.30485,7.34438,7.30485,7.34438,1037.5445746008,0
+FCCO.US,D,20130221,000000,7.32831,7.34438,7.32831,7.34438,376.27471864799,0
+FCCO.US,D,20130222,000000,7.34438,7.34438,7.18524,7.20112,625.77224098602,0
+FCCO.US,D,20130227,000000,7.07324,7.30485,7.07324,7.20871,2910.8044272769,0
+FCCO.US,D,20130304,000000,7.22488,7.22488,7.12115,7.15793,874.25554575356,0
+FCCO.US,D,20130305,000000,7.13713,7.25682,7.13713,7.25682,10115.806047965,0
+FCCO.US,D,20130306,000000,7.29657,7.29657,7.14492,7.14492,4477.7705736682,0
+FCCO.US,D,20130307,000000,7.1532,7.18524,7.1532,7.18524,625.77224098602,0
+FCCO.US,D,20130308,000000,7.26462,7.26462,7.13713,7.18524,2117.6862871618,0
+FCCO.US,D,20130311,000000,7.21699,7.21699,7.06525,7.10508,6109.6466445701,0
+FCCO.US,D,20130312,000000,7.10508,7.10508,7.09739,7.10508,8412.9347471297,0
+FCCO.US,D,20130313,000000,7.12115,7.12115,7.12115,7.12115,135.90515444429,0
+FCCO.US,D,20130314,000000,7.19283,7.26472,7.18524,7.26472,2004.093919268,0
+FCCO.US,D,20130315,000000,7.16888,7.23287,7.16888,7.23287,512.17987309228,0
+FCCO.US,D,20130318,000000,7.19283,7.19283,7.19283,7.19283,343.81975639264,0
+FCCO.US,D,20130319,000000,7.13713,7.26452,7.13713,7.26452,498.99504467605,0
+FCCO.US,D,20130320,000000,7.16089,7.22478,7.14492,7.22478,1447.2884730746,0
+FCCO.US,D,20130321,000000,7.14492,7.14492,7.14492,7.14492,135.90515444429,0
+FCCO.US,D,20130322,000000,7.13713,7.13713,7.12915,7.12915,712.99495204728,0
+FCCO.US,D,20130325,000000,7.18534,7.22488,7.18534,7.22488,874.25554575356,0
+FCCO.US,D,20130326,000000,7.1532,7.22488,7.10508,7.22488,4274.9270595722,0
+FCCO.US,D,20130327,000000,7.26462,7.26462,7.11327,7.11327,1991.9233084223,0
+FCCO.US,D,20130401,000000,7.14492,7.14492,7.14492,7.14492,135.90515444429,0
+FCCO.US,D,20130402,000000,7.10508,7.25682,7.10508,7.22488,3641.0410780224,0
+FCCO.US,D,20130403,000000,7.11327,7.11327,7.10508,7.10508,670.39781408713,0
+FCCO.US,D,20130405,000000,7.16089,7.16089,7.06525,7.10508,5118.7560782114,0
+FCCO.US,D,20130408,000000,7.06525,7.10508,7.06525,7.10508,572.01870975059,0
+FCCO.US,D,20130409,000000,7.06535,7.22488,7.06535,7.16089,1254.5871346835,0
+FCCO.US,D,20130410,000000,7.19283,7.26462,7.10508,7.13713,127140.2862002,0
+FCCO.US,D,20130411,000000,7.18524,7.22488,7.17716,7.18524,7517.3806323961,0
+FCCO.US,D,20130412,000000,7.14492,7.21699,7.14492,7.14492,3331.704719026,0
+FCCO.US,D,20130415,000000,7.12115,7.22488,7.12115,7.22173,377.28893621847,0
+FCCO.US,D,20130416,000000,7.34428,7.34428,7.28059,7.28059,1374.2648080001,0
+FCCO.US,D,20130417,000000,7.28799,7.28799,7.06525,7.06525,2775.9134904031,0
+FCCO.US,D,20130418,000000,7.1672,7.1672,7.1672,7.1672,439.15620801774,0
+FCCO.US,D,20130419,000000,7.04947,7.04947,7.04947,7.04947,246.45486962658,0
+FCCO.US,D,20130422,000000,7.26462,7.29577,7.16089,7.29577,1800.2361876016,0
+FCCO.US,D,20130424,000000,7.2731,7.2731,7.10508,7.10508,1632.8902884724,0
+FCCO.US,D,20130426,000000,7.06525,7.06525,7.06525,7.06525,135.90515444429,0
+FCCO.US,D,20130429,000000,7.10528,7.34616,7.10528,7.14531,1248.5018292606,0
+FCCO.US,D,20130430,000000,7.11356,7.30623,7.11356,7.15359,1626.8049830496,0
+FCCO.US,D,20130502,000000,7.16936,7.16936,7.16936,7.16936,245.4406520561,0
+FCCO.US,D,20130503,000000,7.12953,7.24214,7.12953,7.24214,870.19867547164,0
+FCCO.US,D,20130506,000000,7.20969,7.20969,7.11356,7.14531,567.96183946867,0
+FCCO.US,D,20130508,000000,7.30623,7.34616,7.29803,7.33846,3735.363312077,0
+FCCO.US,D,20130509,000000,7.32998,7.32998,7.32998,7.32998,520.29361365612,0
+FCCO.US,D,20130513,000000,7.32239,7.32239,7.28857,7.28857,375.26050107752,0
+FCCO.US,D,20130514,000000,7.29025,7.29803,7.14531,7.16148,1257.6297873949,0
+FCCO.US,D,20130515,000000,7.24214,7.30623,7.24214,7.30613,1474.6723474776,0
+FCCO.US,D,20130516,000000,7.18584,7.22597,7.1813,7.22597,1578.1225396665,0
+FCCO.US,D,20130520,000000,7.18584,7.32998,7.18584,7.32998,2648.1220765227,0
+FCCO.US,D,20130521,000000,7.23365,7.34616,7.23365,7.34616,2281.9895335795,0
+FCCO.US,D,20130522,000000,7.37849,7.603,7.34616,7.49888,3917.9224747634,0
+FCCO.US,D,20130523,000000,7.34616,7.48251,7.34616,7.34616,2118.7005047322,0
+FCCO.US,D,20130524,000000,7.45856,7.45856,7.34616,7.34616,747.47834944359,0
+FCCO.US,D,20130528,000000,7.39437,7.547,7.39437,7.547,496.96660953509,0
+FCCO.US,D,20130529,000000,7.547,8.02786,7.34616,8.02786,7518.3948499665,0
+FCCO.US,D,20130531,000000,7.96959,8.0247,7.96959,8.0247,2941.2309543913,0
+FCCO.US,D,20130603,000000,8.02786,8.02786,7.70742,7.80395,5365.210947838,0
+FCCO.US,D,20130604,000000,7.78768,7.80395,7.78768,7.80395,1126.795720803,0
+FCCO.US,D,20130605,000000,7.79409,7.98034,7.78768,7.79971,1271.8288333816,0
+FCCO.US,D,20130606,000000,7.82811,7.82811,7.62736,7.67528,1619.7054600562,0
+FCCO.US,D,20130607,000000,7.72359,7.97393,7.66768,7.67528,1213.0042142938,0
+FCCO.US,D,20130610,000000,7.72359,7.72359,7.34616,7.48261,3239.4109201124,0
+FCCO.US,D,20130611,000000,7.36223,7.65013,7.22597,7.22597,4979.8082710557,0
+FCCO.US,D,20130612,000000,7.21778,7.75573,7.18584,7.36223,2489.9041355278,0
+FCCO.US,D,20130613,000000,7.29803,7.31667,7.22597,7.30623,4584.2634185686,0
+FCCO.US,D,20130614,000000,7.31401,7.62736,7.31401,7.34616,5230.3200109642,0
+FCCO.US,D,20130617,000000,7.32239,7.97393,7.32239,7.36223,2365.1553743588,0
+FCCO.US,D,20130618,000000,7.37031,7.64323,7.06525,7.16148,7995.077108092,0
+FCCO.US,D,20130619,000000,7.28187,7.62736,7.19362,7.42632,4572.0928077228,0
+FCCO.US,D,20130620,000000,7.53112,7.53112,7.22597,7.42632,1118.6819802392,0
+FCCO.US,D,20130621,000000,7.46674,7.58703,7.42632,7.58703,38600.10651489,0
+FCCO.US,D,20130624,000000,7.57924,7.57924,7.22597,7.22597,5729.3150556402,0
+FCCO.US,D,20130625,000000,7.31401,7.40265,7.31401,7.39437,375.26050107752,0
+FCCO.US,D,20130626,000000,7.2656,7.45097,7.24214,7.45097,375.26050107752,0
+FCCO.US,D,20130627,000000,7.45856,7.45856,7.06525,7.42632,1843.8475431322,0
+FCCO.US,D,20130628,000000,7.39437,7.42632,7.38639,7.38639,2806.3400175175,0
+FCCO.US,D,20130701,000000,7.22597,7.22597,7.22597,7.22597,133.87671930333,0
+FCCO.US,D,20130702,000000,7.24214,7.28187,7.24214,7.28187,245.4406520561,0
+FCCO.US,D,20130703,000000,7.41872,7.45905,7.40265,7.45905,650.11346267753,0
+FCCO.US,D,20130705,000000,7.547,7.68346,7.42632,7.51506,25834.149955261,0
+FCCO.US,D,20130708,000000,7.41872,7.51506,7.41872,7.51506,375.26050107752,0
+FCCO.US,D,20130709,000000,7.57076,7.61128,7.42632,7.55489,10647.256054897,0
+FCCO.US,D,20130710,000000,7.56327,7.57076,7.56327,7.56327,4885.4860370011,0
+FCCO.US,D,20130711,000000,7.58703,7.82011,7.50658,7.72359,21548.066502413,0
+FCCO.US,D,20130712,000000,7.78008,7.91645,7.46674,7.91645,13327.833093675,0
+FCCO.US,D,20130715,000000,7.86774,8.02786,7.58703,8.02786,10497.151854466,0
+FCCO.US,D,20130716,000000,7.9485,7.95726,7.82811,7.95726,3619.7425090423,0
+FCCO.US,D,20130717,000000,7.96535,8.42887,7.40265,8.14786,18891.830685327,0
+FCCO.US,D,20130718,000000,8.20524,8.95991,7.82811,8.95991,8392.6503957201,0
+FCCO.US,D,20130719,000000,8.95991,8.95991,8.42887,8.86387,2852.9940257596,0
+FCCO.US,D,20130722,000000,8.15633,8.95242,8.15633,8.43734,11868.374009754,0
+FCCO.US,D,20130723,000000,8.37454,8.71144,8.37454,8.43734,31784.564441266,0
+FCCO.US,D,20130724,000000,8.65475,8.87058,8.30995,8.42887,14372.477191269,0
+FCCO.US,D,20130725,000000,8.47688,8.59037,8.30995,8.45332,2034.5204463824,0
+FCCO.US,D,20130726,000000,8.02786,8.6297,8.02786,8.6297,34701.454173965,0
+FCCO.US,D,20130729,000000,8.68137,8.68137,8.31429,8.40658,1113.6108923868,0
+FCCO.US,D,20130730,000000,8.47599,8.47599,8.27633,8.42067,4954.4528317937,0
+FCCO.US,D,20130731,000000,8.42807,8.75985,8.42807,8.7424,1894.5584216562,0
+FCCO.US,D,20130801,000000,8.64676,8.64676,8.1943,8.27633,41193.460842606,0
+FCCO.US,D,20130802,000000,8.30709,8.44474,8.27633,8.40047,4362.1497706335,0
+FCCO.US,D,20130805,000000,8.32277,8.48496,8.23541,8.23541,2947.3162598142,0
+FCCO.US,D,20130806,000000,8.35649,8.58681,8.11582,8.24369,4642.0738200859,0
+FCCO.US,D,20130807,000000,8.25277,8.50971,8.25277,8.27633,1733.2978279499,0
+FCCO.US,D,20130812,000000,8.33046,8.51908,8.30709,8.33046,3987.9034871265,0
+FCCO.US,D,20130813,000000,8.31429,8.59895,8.31429,8.36468,1612.6059370628,0
+FCCO.US,D,20130814,000000,8.36468,8.3978,6.81432,8.32277,173531.61209152,0
+FCCO.US,D,20130815,000000,8.32277,8.32277,8.32277,8.32277,492.90973925317,0
+FCCO.US,D,20130816,000000,8.31429,8.48496,8.28304,8.44474,16062.163663688,0
+FCCO.US,D,20130819,000000,8.48496,8.55872,8.47599,8.47599,2097.4019357522,0
+FCCO.US,D,20130821,000000,8.52677,8.55172,8.3978,8.55172,2294.1601444252,0
+FCCO.US,D,20130822,000000,8.62054,8.62054,8.62054,8.62054,492.90973925317,0
+FCCO.US,D,20130826,000000,8.51908,8.67299,8.50301,8.51908,7681.6838788138,0
+FCCO.US,D,20130827,000000,8.55172,8.55172,8.36468,8.51908,4748.5666649863,0
+FCCO.US,D,20130828,000000,8.33894,8.54294,8.32277,8.53505,742.40726159119,0
+FCCO.US,D,20130829,000000,8.47599,8.47599,8.47599,8.47599,485.81021625981,0
+FCCO.US,D,20130830,000000,8.48496,8.51908,8.48496,8.51908,1006.1038299159,0
+FCCO.US,D,20130903,000000,8.6378,8.6378,8.55172,8.55172,5165.4100864535,0
+FCCO.US,D,20130904,000000,8.56788,8.67299,8.56788,8.67299,888.45459174028,0
+FCCO.US,D,20130905,000000,8.62054,8.62054,8.55872,8.59895,14242.657342247,0
+FCCO.US,D,20130906,000000,8.58947,8.58947,8.55872,8.55872,244.42643448562,0
+FCCO.US,D,20130909,000000,8.56788,8.68837,8.55172,8.56788,2155.2123372695,0
+FCCO.US,D,20130910,000000,8.56788,8.59431,8.55872,8.55872,866.14180518972,0
+FCCO.US,D,20130911,000000,8.57508,8.6368,8.56788,8.6368,866.14180518972,0
+FCCO.US,D,20130912,000000,8.56788,8.56788,8.55172,8.55172,742.40726159119,0
+FCCO.US,D,20130913,000000,8.60605,8.60605,8.51908,8.57508,3455.4392626246,0
+FCCO.US,D,20130916,000000,8.59895,8.59895,8.59895,8.59895,3241.4393552533,0
+FCCO.US,D,20130917,000000,8.60605,8.60605,8.51977,8.53505,4830.7182881951,0
+FCCO.US,D,20130919,000000,8.51908,8.59895,7.83215,8.38942,8046.8022041865,0
+FCCO.US,D,20130920,000000,8.55172,8.55172,8.43557,8.53505,1275.8857036636,0
+FCCO.US,D,20130923,000000,8.44474,8.44474,8.44474,8.44474,373.23206593656,0
+FCCO.US,D,20130924,000000,8.42807,8.45233,8.3978,8.3978,25384.851571538,0
+FCCO.US,D,20130925,000000,8.3978,8.55872,8.3978,8.41289,10527.57838158,0
+FCCO.US,D,20130926,000000,8.3978,8.45233,8.3978,8.43557,3467.6098734703,0
+FCCO.US,D,20130927,000000,8.53505,8.53505,8.3978,8.3978,1488.8713934643,0
+FCCO.US,D,20130930,000000,8.3978,8.50971,8.38154,8.42067,5280.0166719177,0
+FCCO.US,D,20131001,000000,8.45233,8.45233,8.33894,8.33894,1343.8382808857,0
+FCCO.US,D,20131002,000000,8.32277,8.33046,8.17783,8.17783,1612.6059370628,0
+FCCO.US,D,20131003,000000,8.26854,8.38154,8.16147,8.38154,1858.0465891189,0
+FCCO.US,D,20131004,000000,8.29102,8.40658,8.29102,8.40658,244.42643448562,0
+FCCO.US,D,20131007,000000,8.34781,8.47599,8.27633,8.33046,904.68207286796,0
+FCCO.US,D,20131009,000000,8.44474,8.44474,8.23541,8.23541,2846.9087203367,0
+FCCO.US,D,20131010,000000,8.23541,8.26125,8.0328,8.11582,14985.064603839,0
+FCCO.US,D,20131011,000000,8.05784,8.16965,8.05784,8.09027,7694.86870723,0
+FCCO.US,D,20131014,000000,8.15309,8.22743,8.15309,8.22743,993.93321907018,0
+FCCO.US,D,20131015,000000,8.23541,8.27633,8.23541,8.26854,43179.298845606,0
+FCCO.US,D,20131016,000000,8.28304,8.28304,8.21116,8.21116,244.42643448562,0
+FCCO.US,D,20131017,000000,8.2992,8.35649,8.21993,8.31429,1978.738480006,0
+FCCO.US,D,20131021,000000,8.38942,8.3978,8.35649,8.3978,3096.4062426747,0
+FCCO.US,D,20131022,000000,8.30709,8.3978,8.24369,8.2992,9415.9959243342,0
+FCCO.US,D,20131023,000000,8.24369,8.24369,8.24369,8.24369,132.86250173285,0
+FCCO.US,D,20131024,000000,8.1943,8.34781,8.1943,8.23541,5696.8600933849,0
+FCCO.US,D,20131025,000000,8.34781,8.34781,8.33894,8.34781,6071.1063768919,0
+FCCO.US,D,20131028,000000,8.30709,8.42807,8.30709,8.35649,59449.377111242,0
+FCCO.US,D,20131029,000000,8.35649,8.52776,8.2992,8.52776,3817.5149352859,0
+FCCO.US,D,20131030,000000,8.48585,8.52776,8.38942,8.51977,4310.424674539,0
+FCCO.US,D,20131031,000000,8.52776,8.52776,8.50803,8.50803,986.83369607682,0
+FCCO.US,D,20131101,000000,8.44523,8.44523,8.42067,8.42807,4065.9982400534,0
+FCCO.US,D,20131104,000000,8.50389,8.50389,8.42807,8.42807,1479.74343533,0
+FCCO.US,D,20131106,000000,8.40658,8.41289,8.38154,8.40658,21055.15676316,0
+FCCO.US,D,20131107,000000,8.40658,8.40658,8.3978,8.3978,371.2036307956,0
+FCCO.US,D,20131108,000000,8.42067,8.42067,8.3978,8.3978,371.2036307956,0
+FCCO.US,D,20131111,000000,8.3978,8.3978,8.3978,8.3978,243.41221691514,0
+FCCO.US,D,20131112,000000,8.33894,8.33894,8.24301,8.24301,1649.1177696001,0
+FCCO.US,D,20131113,000000,8.21066,8.3978,8.21066,8.31429,8231.3898020138,0
+FCCO.US,D,20131114,000000,8.32277,8.3978,8.32277,8.3978,1479.74343533,0
+FCCO.US,D,20131115,000000,8.38154,8.3978,8.20208,8.26045,4065.9982400534,0
+FCCO.US,D,20131118,000000,8.38942,8.38942,8.36468,8.36468,1235.3170008444,0
+FCCO.US,D,20131119,000000,8.30709,8.32277,8.30709,8.31429,986.83369607682,0
+FCCO.US,D,20131120,000000,8.26045,8.26755,8.25178,8.25178,1599.4211086466,0
+FCCO.US,D,20131121,000000,8.32277,8.32277,8.20208,8.30709,7756.7359790293,0
+FCCO.US,D,20131122,000000,8.38942,8.38942,8.38942,8.38942,243.41221691514,0
+FCCO.US,D,20131125,000000,8.32277,8.32277,8.20208,8.28224,5912.8884358971,0
+FCCO.US,D,20131126,000000,8.21066,8.21066,8.21066,8.21066,371.2036307956,0
+FCCO.US,D,20131127,000000,8.20208,8.20208,8.20208,8.20208,243.41221691514,0
+FCCO.US,D,20131129,000000,8.26755,8.26755,8.20208,8.20208,4378.3772517612,0
+FCCO.US,D,20131202,000000,8.20208,8.20208,8.20208,8.20208,7635.0298705717,0
+FCCO.US,D,20131204,000000,8.21066,8.24301,8.20208,8.20208,862.0849349078,0
+FCCO.US,D,20131205,000000,8.20208,8.20208,8.20208,8.20208,371.2036307956,0
+FCCO.US,D,20131209,000000,8.21904,8.35649,8.20208,8.20208,5537.6279348195,0
+FCCO.US,D,20131210,000000,8.21066,8.21066,8.20208,8.20208,614.61584771074,0
+FCCO.US,D,20131211,000000,8.24301,8.35649,8.24301,8.35649,1723.1556522451,0
+FCCO.US,D,20131212,000000,8.32277,8.32277,8.32277,8.32277,2708.9751307515,0
+FCCO.US,D,20131217,000000,8.42807,8.42807,8.33046,8.42067,976.69152037202,0
+FCCO.US,D,20131219,000000,8.29024,8.38942,8.24301,8.25178,50487.750658483,0
+FCCO.US,D,20131220,000000,8.24301,8.42067,8.24301,8.38154,3196.8137821522,0
+FCCO.US,D,20131223,000000,8.37354,8.45982,8.37354,8.40658,6403.7697400093,0
+FCCO.US,D,20131226,000000,8.20208,8.26045,8.20208,8.26045,986.83369607682,0
+FCCO.US,D,20131227,000000,8.42067,8.45332,8.24301,8.26755,2954.4157828076,0
+FCCO.US,D,20131230,000000,8.43645,8.43645,8.43645,8.43645,129.81984902141,0
+FCCO.US,D,20131231,000000,8.28304,8.44523,8.20208,8.44523,8282.1006805378,0
+FCCO.US,D,20140102,000000,8.30709,8.38154,8.30709,8.38154,6928.1202239473,0
+FCCO.US,D,20140103,000000,8.38154,8.38154,8.38154,8.38154,6478.8218402248,0
+FCCO.US,D,20140107,000000,8.34781,8.34781,8.34781,8.34781,739.36460887975,0
+FCCO.US,D,20140108,000000,8.35649,8.35649,8.35649,8.35649,129.81984902141,0
+FCCO.US,D,20140109,000000,8.40658,8.45982,8.33046,8.33046,6032.5661092137,0
+FCCO.US,D,20140110,000000,8.45982,8.47688,8.44523,8.47688,3940.2352613139,0
+FCCO.US,D,20140113,000000,8.29024,8.7708,8.29024,8.49463,8497.1148054795,0
+FCCO.US,D,20140114,000000,8.52776,8.83696,8.52776,8.83696,10093.493261415,0
+FCCO.US,D,20140115,000000,8.37354,8.79525,8.37354,8.79525,7057.9400729687,0
+FCCO.US,D,20140116,000000,8.37354,8.67497,8.33046,8.67497,2216.0653914983,0
+FCCO.US,D,20140117,000000,8.49463,8.63148,8.49463,8.63148,490.88130411221,0
+FCCO.US,D,20140121,000000,8.4685,8.67497,8.4685,8.67497,490.88130411221,0
+FCCO.US,D,20140122,000000,8.70572,8.70572,8.5596,8.5596,9479.8916312744,0
+FCCO.US,D,20140123,000000,8.61433,8.74507,8.57508,8.74507,11205.075718661,0
+FCCO.US,D,20140127,000000,8.71391,8.73688,8.71391,8.73688,6032.5661092137,0
+FCCO.US,D,20140129,000000,8.77731,8.79525,8.56788,8.77731,7714.1388410691,0
+FCCO.US,D,20140131,000000,8.77731,8.89296,8.77731,8.78638,2815.4679756518,0
+FCCO.US,D,20140203,000000,8.77731,8.82118,8.77731,8.82118,3316.4914554688,0
+FCCO.US,D,20140204,000000,8.77731,9.28687,8.77731,8.90036,19838.095678584,0
+FCCO.US,D,20140205,000000,8.85175,8.89296,8.85175,8.86023,1241.4023062672,0
+FCCO.US,D,20140206,000000,8.8761,8.95045,8.86673,8.95045,778.91909412846,0
+FCCO.US,D,20140207,000000,8.86023,8.86023,8.86023,8.86023,128.80563145093,0
+FCCO.US,D,20140210,000000,8.9674,8.98426,8.90036,8.90036,3374.3018569862,0
+FCCO.US,D,20140211,000000,8.90036,9.21893,8.90036,8.95902,4774.9363218188,0
+FCCO.US,D,20140212,000000,9.06532,9.06532,9.06532,9.06532,155.1752882834,0
+FCCO.US,D,20140213,000000,8.99935,9.00803,8.99935,9.00803,585.20353816683,0
+FCCO.US,D,20140214,000000,8.98426,8.98426,8.98426,8.98426,536.5210947838,0
+FCCO.US,D,20140218,000000,8.90795,8.98426,8.904,8.904,11320.696521695,0
+FCCO.US,D,20140219,000000,8.95902,8.99196,8.90036,8.94117,85635.460563459,0
+FCCO.US,D,20140220,000000,8.94117,8.95902,8.94117,8.94117,17950.636779921,0
+FCCO.US,D,20140221,000000,8.95902,9.01503,8.95902,9.01503,122461.70054758,0
+FCCO.US,D,20140224,000000,8.98426,9.05604,8.98426,9.03791,6973.7600146189,0
+FCCO.US,D,20140225,000000,9.03119,9.03119,9.02271,9.02271,2877.3352474511,0
+FCCO.US,D,20140226,000000,9.01503,9.01503,9.01503,9.01503,1146.0658546421,0
+FCCO.US,D,20140227,000000,9.01503,9.02271,8.9682,9.00803,3573.0885008002,0
+FCCO.US,D,20140228,000000,9.01503,9.01503,8.98426,9.01503,3675.5244754187,0
+FCCO.US,D,20140303,000000,8.99196,9.01503,8.98426,8.98426,1756.624832071,0
+FCCO.US,D,20140304,000000,9.02271,9.03119,9.01503,9.03119,2328.6435418216,0
+FCCO.US,D,20140306,000000,9.02271,9.02271,8.9674,8.97588,13089.491964612,0
+FCCO.US,D,20140307,000000,8.98426,9.02271,8.98426,9.02271,1343.8382808857,0
+FCCO.US,D,20140311,000000,8.98426,8.98426,8.98426,8.98426,1227.2032602805,0
+FCCO.US,D,20140312,000000,8.99196,8.99196,8.98426,8.98426,308.32214142585,0
+FCCO.US,D,20140314,000000,9.04737,9.04737,8.98426,9.03889,12796.383086743,0
+FCCO.US,D,20140317,000000,8.98426,8.99196,8.94117,8.94117,1828.634279575,0
+FCCO.US,D,20140318,000000,8.94956,9.02271,8.94117,9.02271,2560.8993654614,0
+FCCO.US,D,20140319,000000,9.04362,9.04362,9.03889,9.03889,264.71078589522,0
+FCCO.US,D,20140320,000000,9.03119,9.03119,9.03119,9.03119,303.25105357345,0
+FCCO.US,D,20140321,000000,9.05604,9.05604,9.04737,9.04737,936.12281755283,0
+FCCO.US,D,20140324,000000,8.94117,8.98426,8.94117,8.98426,2051.7621450806,0
+FCCO.US,D,20140325,000000,8.94956,8.94956,8.94117,8.94117,1343.8382808857,0
+FCCO.US,D,20140326,000000,8.94117,9.05604,8.94117,9.05604,7714.1388410691,0
+FCCO.US,D,20140327,000000,8.90795,8.98426,8.90795,8.92649,6737.4473206971,0
+FCCO.US,D,20140328,000000,8.99196,9.06432,8.98426,9.06432,8650.261658622,0
+FCCO.US,D,20140331,000000,9.05604,9.13976,9.04737,9.13088,6859.1534291547,0
+FCCO.US,D,20140401,000000,9.14744,9.19369,9.14744,9.19369,2607.5533737035,0
+FCCO.US,D,20140402,000000,9.13088,9.13088,8.98426,8.98426,11965.73889652,0
+FCCO.US,D,20140403,000000,9.06532,9.06532,8.94956,8.95902,7864.2430415001,0
+FCCO.US,D,20140404,000000,9.02271,9.05604,8.8056,8.97588,38172.106700147,0
+FCCO.US,D,20140407,000000,8.98328,8.98426,8.98328,8.98426,4443.2871762719,0
+FCCO.US,D,20140408,000000,8.98426,8.99196,8.94956,8.99196,8952.4984946249,0
+FCCO.US,D,20140409,000000,8.99196,9.2209,8.98426,9.00803,5664.4051311295,0
+FCCO.US,D,20140410,000000,8.99196,9.01601,8.98426,8.98426,2259.6767470289,0
+FCCO.US,D,20140411,000000,8.93389,9.08405,8.93389,9.08405,2262.7193997404,0
+FCCO.US,D,20140414,000000,8.95902,9.17633,8.93389,8.99935,4020.3584493818,0
+FCCO.US,D,20140415,000000,8.98426,9.01434,8.98426,9.00803,2612.6244615559,0
+FCCO.US,D,20140416,000000,8.94956,8.9674,8.94956,8.95902,687.63951278528,0
+FCCO.US,D,20140417,000000,9.14744,9.15898,8.94956,8.97588,3568.0174129478,0
+FCCO.US,D,20140421,000000,8.98426,9.03889,8.95902,8.95902,6717.1629692875,0
+FCCO.US,D,20140422,000000,8.98426,8.99935,8.95902,8.99935,2877.3352474511,0
+FCCO.US,D,20140423,000000,8.98821,9.02923,8.98426,9.02923,5479.8175333022,0
+FCCO.US,D,20140424,000000,8.98426,9.03119,8.93132,8.93132,3733.334876936,0
+FCCO.US,D,20140425,000000,8.98426,8.98426,8.94117,8.94117,14082.410966112,0
+FCCO.US,D,20140428,000000,8.99196,9.23155,8.99196,9.03219,2106.5298938865,0
+FCCO.US,D,20140429,000000,8.92649,9.12408,8.88458,8.94117,10644.213402185,0
+FCCO.US,D,20140430,000000,8.99196,9.18699,8.99196,9.16874,6175.5707866513,0
+FCCO.US,D,20140501,000000,8.95902,9.03219,8.95902,9.00122,4161.3346916785,0
+FCCO.US,D,20140502,000000,9.03219,9.0663,8.99935,9.01335,1024.3597461846,0
+FCCO.US,D,20140505,000000,9.03987,9.07576,9.03987,9.07576,2433.107951581,0
+FCCO.US,D,20140506,000000,9.00803,9.03219,8.99196,9.03219,9597.5408694501,0
+FCCO.US,D,20140507,000000,9.03219,9.03987,9.03219,9.03219,12226.392812134,0
+FCCO.US,D,20140508,000000,9.03219,9.08306,9.03219,9.03219,8520.4418096006,0
+FCCO.US,D,20140509,000000,9.03219,9.03987,9.03219,9.03219,2656.2358170865,0
+FCCO.US,D,20140512,000000,9.04835,9.09075,9.03219,9.03219,9357.1713052464,0
+FCCO.US,D,20140513,000000,9.03219,9.15336,9.03219,9.03219,24957.865974366,0
+FCCO.US,D,20140514,000000,9.04835,9.09736,8.99196,8.99196,22062.274810646,0
+FCCO.US,D,20140515,000000,8.95902,9.0663,8.68137,8.86101,4063.9698049124,0
+FCCO.US,D,20140516,000000,8.94956,8.94956,8.82956,8.82956,2023.3640531071,0
+FCCO.US,D,20140519,000000,8.92649,8.94956,8.79525,8.94956,3407.771036812,0
+FCCO.US,D,20140520,000000,8.94956,8.94956,8.90795,8.90795,4356.0644652106,0
+FCCO.US,D,20140521,000000,8.84357,8.84357,8.83795,8.83795,1095.3549761182,0
+FCCO.US,D,20140522,000000,8.79446,8.82956,8.79446,8.82956,3771.8751446143,0
+FCCO.US,D,20140523,000000,8.82956,8.82956,8.82956,8.82956,2608.567591274,0
+FCCO.US,D,20140527,000000,8.8203,8.94956,8.71233,8.94956,9411.9390540523,0
+FCCO.US,D,20140528,000000,8.86673,8.94956,8.84357,8.94956,8950.470059484,0
+FCCO.US,D,20140529,000000,8.94956,9.01601,8.94956,8.99196,7720.224146492,0
+FCCO.US,D,20140530,000000,8.90795,8.94956,8.86673,8.86673,3598.4439400622,0
+FCCO.US,D,20140602,000000,8.94117,8.94956,8.90036,8.90795,1388.4638539868,0
+FCCO.US,D,20140603,000000,8.8761,8.8761,8.86673,8.86673,374.24628350704,0
+FCCO.US,D,20140604,000000,8.86673,8.86673,8.71233,8.71233,3185.657388877,0
+FCCO.US,D,20140605,000000,8.6368,8.94117,8.6368,8.68137,2228.2360023441,0
+FCCO.US,D,20140606,000000,8.86673,8.86673,8.74418,8.74418,11322.724956836,0
+FCCO.US,D,20140609,000000,8.89572,8.89572,8.8065,8.8065,398.58750519855,0
+FCCO.US,D,20140610,000000,8.94117,8.94117,8.78549,8.79446,3164.3588198969,0
+FCCO.US,D,20140611,000000,8.70385,8.70385,8.70385,8.70385,511.1656555218,0
+FCCO.US,D,20140612,000000,8.78549,8.82956,8.78549,8.79446,5809.4382437081,0
+FCCO.US,D,20140613,000000,8.74418,8.82956,8.74418,8.77001,79950.77108092,0
+FCCO.US,D,20140616,000000,8.78549,8.82956,8.78549,8.79022,1438.1605149403,0
+FCCO.US,D,20140617,000000,8.79446,8.82956,8.79446,8.82956,10435.284582666,0
+FCCO.US,D,20140618,000000,8.78549,8.82956,8.66845,8.82956,9672.5929696656,0
+FCCO.US,D,20140619,000000,8.82956,8.82956,8.72042,8.72042,5693.8174406734,0
+FCCO.US,D,20140620,000000,8.82956,8.89296,8.74418,8.89296,4533.5525400446,0
+FCCO.US,D,20140623,000000,8.74418,8.82956,8.74418,8.82956,370.18941322512,0
+FCCO.US,D,20140624,000000,8.76153,8.82789,8.74418,8.74418,4249.5716203102,0
+FCCO.US,D,20140625,000000,8.74418,8.76153,8.58031,8.61955,10426.156624532,0
+FCCO.US,D,20140626,000000,8.81202,8.81202,8.70385,8.70385,4331.7232435191,0
+FCCO.US,D,20140627,000000,8.71233,8.82956,8.71233,8.82956,2391.5250311913,0
+FCCO.US,D,20140630,000000,8.82956,8.84357,8.74418,8.74418,1884.4162459514,0
+FCCO.US,D,20140701,000000,8.82956,8.88458,8.74507,8.88458,10416.014448827,0
+FCCO.US,D,20140702,000000,8.86673,8.94956,8.86673,8.94956,10351.104524317,0
+FCCO.US,D,20140703,000000,8.94956,8.98426,8.94956,8.95902,3092.3493723928,0
+FCCO.US,D,20140707,000000,8.93389,8.99196,8.82956,8.99196,13754.818690847,0
+FCCO.US,D,20140708,000000,8.94483,8.94483,8.94483,8.94483,1380.350113423,0
+FCCO.US,D,20140709,000000,8.91534,8.91534,8.90795,8.90795,1221.1179548576,0
+FCCO.US,D,20140710,000000,8.92649,8.92649,8.90795,8.91899,1014.2175704798,0
+FCCO.US,D,20140711,000000,8.86673,8.86673,8.86673,8.86673,2433.107951581,0
+FCCO.US,D,20140714,000000,8.94117,8.98426,8.90795,8.98426,4086.282591463,0
+FCCO.US,D,20140715,000000,8.99196,8.99196,8.94956,8.99196,34340.392718875,0
+FCCO.US,D,20140716,000000,8.92175,8.92175,8.78549,8.86673,6722.2340571399,0
+FCCO.US,D,20140717,000000,8.82956,8.83045,8.82956,8.82956,4875.3438612963,0
+FCCO.US,D,20140718,000000,8.84357,8.90036,8.8203,8.82956,34345.463806727,0
+FCCO.US,D,20140721,000000,8.83696,8.83696,8.82956,8.83045,3533.5340155515,0
+FCCO.US,D,20140722,000000,8.80364,8.80364,8.80364,8.80364,127.79141388045,0
+FCCO.US,D,20140723,000000,8.86673,8.92649,8.78549,8.79446,7688.7834018071,0
+FCCO.US,D,20140724,000000,8.83696,8.87709,8.83696,8.85835,5412.8791736505,0
+FCCO.US,D,20140725,000000,8.85087,8.87709,8.80364,8.8203,6396.6702170159,0
+FCCO.US,D,20140729,000000,8.83696,8.87709,8.81202,8.81202,11171.606538835,0
+FCCO.US,D,20140730,000000,8.8203,8.84071,8.79446,8.79446,13219.311813633,0
+FCCO.US,D,20140731,000000,8.75246,8.83696,8.71144,8.79446,70610.841474372,0
+FCCO.US,D,20140801,000000,8.83696,8.83696,8.75246,8.79446,14146.306673052,0
+FCCO.US,D,20140804,000000,8.83696,8.83696,8.45518,8.68059,11213.189459224,0
+FCCO.US,D,20140805,000000,8.77731,8.87975,8.77731,8.85087,2235.3355253374,0
+FCCO.US,D,20140806,000000,8.87709,8.87709,8.83696,8.85087,2659.278469798,0
+FCCO.US,D,20140807,000000,8.85087,8.86487,8.79446,8.79446,5053.8461537007,0
+FCCO.US,D,20140808,000000,8.79446,8.90884,8.79446,8.8203,4327.6663732372,0
+FCCO.US,D,20140811,000000,8.80364,8.85549,8.79446,8.8203,3534.548233122,0
+FCCO.US,D,20140812,000000,8.64499,8.79446,8.64499,8.76627,5688.746352821,0
+FCCO.US,D,20140813,000000,8.83696,8.8761,8.71144,8.79446,5530.5284118262,0
+FCCO.US,D,20140815,000000,8.82956,8.83696,8.79446,8.79446,2291.1174917138,0
+FCCO.US,D,20140818,000000,8.90884,8.91811,8.75246,8.91811,15359.310887346,0
+FCCO.US,D,20140819,000000,8.79446,8.81202,8.79446,8.79446,1294.1416199322,0
+FCCO.US,D,20140820,000000,8.79446,8.81202,8.79446,8.81202,3006.140878902,0
+FCCO.US,D,20140821,000000,8.90884,8.90884,8.90884,8.90884,3634.9557725995,0
+FCCO.US,D,20140822,000000,8.87423,8.87709,8.85549,8.87709,3271.8658823677,0
+FCCO.US,D,20140825,000000,8.85087,8.90884,8.79446,8.87245,4401.7042558822,0
+FCCO.US,D,20140826,000000,8.84357,8.87709,8.76153,8.87709,6765.8454126705,0
+FCCO.US,D,20140827,000000,8.87709,8.87709,8.79446,8.84357,7640.1009584241,0
+FCCO.US,D,20140828,000000,8.87709,8.87709,8.83696,8.87709,2907.7617745655,0
+FCCO.US,D,20140829,000000,8.87709,8.90884,8.79446,8.90884,5264.8034083605,0
+FCCO.US,D,20140902,000000,8.87709,8.90884,8.84357,8.87709,1822.5489741521,0
+FCCO.US,D,20140903,000000,8.86023,8.86023,8.75246,8.79446,13062.108090209,0
+FCCO.US,D,20140904,000000,8.76153,8.79446,8.75335,8.75335,1810.3783633064,0
+FCCO.US,D,20140905,000000,8.78549,8.86023,8.77731,8.86023,27764.205991884,0
+FCCO.US,D,20140908,000000,8.87709,8.87709,8.76153,8.85087,4687.7136107575,0
+FCCO.US,D,20140909,000000,8.77731,8.86763,8.77001,8.85175,2038.5773166643,0
+FCCO.US,D,20140910,000000,8.87709,8.87709,8.79446,8.80364,8457.5603202308,0
+FCCO.US,D,20140911,000000,8.80364,8.81576,8.76153,8.77001,6845.9686007385,0
+FCCO.US,D,20140912,000000,8.80364,8.80364,8.80364,8.80364,154.16107071293,0
+FCCO.US,D,20140915,000000,8.79446,8.85087,8.79446,8.79446,1491.9140461757,0
+FCCO.US,D,20140916,000000,8.81202,8.81202,8.76153,8.76153,3811.429629863,0
+FCCO.US,D,20140917,000000,8.76153,8.83696,8.76153,8.83696,4376.3488166202,0
+FCCO.US,D,20140918,000000,8.85087,8.85087,8.82956,8.82956,3342.8611123013,0
+FCCO.US,D,20140919,000000,8.86763,8.91811,8.82956,8.91811,19761.015143228,0
+FCCO.US,D,20140923,000000,8.87709,8.87709,8.82217,8.86763,1379.3358958525,0
+FCCO.US,D,20140924,000000,8.87709,8.87709,8.87709,8.87709,164.30324641772,0
+FCCO.US,D,20140929,000000,8.77001,8.79446,8.77001,8.77001,745.44991430263,0
+FCCO.US,D,20140930,000000,8.77731,8.78549,8.77731,8.78549,633.88598154986,0
+FCCO.US,D,20141001,000000,8.76153,8.76153,8.76153,8.76153,3359.088593429,0
+FCCO.US,D,20141002,000000,8.77001,8.77001,8.75246,8.76153,2487.8757003869,0
+FCCO.US,D,20141003,000000,8.76153,8.76153,8.76153,8.76153,1612.6059370628,0
+FCCO.US,D,20141006,000000,8.76153,8.80364,8.75246,8.75246,7905.8259618898,0
+FCCO.US,D,20141007,000000,8.78549,8.78549,8.75246,8.77001,3813.4580650039,0
+FCCO.US,D,20141008,000000,8.75246,8.75246,8.75246,8.75246,60680.637241805,0
+FCCO.US,D,20141009,000000,8.75246,8.75246,8.75246,8.75246,240.36956420371,0
+FCCO.US,D,20141010,000000,8.75335,8.77543,8.75246,8.77543,1175.4781641861,0
+FCCO.US,D,20141013,000000,8.75246,8.75246,8.75246,8.75246,60669.480848529,0
+FCCO.US,D,20141014,000000,8.75246,8.8203,8.75246,8.75246,1617.6770249152,0
+FCCO.US,D,20141015,000000,8.82878,8.82878,8.68059,8.75246,12047.890519729,0
+FCCO.US,D,20141016,000000,8.75246,8.75246,8.75246,8.75246,728.20821560448,0
+FCCO.US,D,20141017,000000,8.77001,8.79446,8.75246,8.79446,546.6632704886,0
+FCCO.US,D,20141021,000000,8.77829,8.77829,8.77829,8.77829,604.47367200594,0
+FCCO.US,D,20141022,000000,8.82956,8.82956,8.75246,8.75246,2193.7526049477,0
+FCCO.US,D,20141023,000000,8.75246,8.82956,8.75246,8.82956,6179.6276569332,0
+FCCO.US,D,20141024,000000,8.86763,8.87709,8.83696,8.87709,3158.273514474,0
+FCCO.US,D,20141028,000000,8.86763,8.90884,8.86763,8.90884,7553.8924649333,0
+FCCO.US,D,20141029,000000,8.8203,8.82956,8.79446,8.79446,20144.389384869,0
+FCCO.US,D,20141030,000000,8.86023,8.86023,8.80364,8.8203,3761.7329689095,0
+FCCO.US,D,20141031,000000,8.85087,8.85087,8.8203,8.8203,184096.71652321,0
+FCCO.US,D,20141103,000000,8.8203,8.88557,8.8203,8.88557,1204.89047373,0
+FCCO.US,D,20141104,000000,8.83696,8.88557,8.83696,8.84357,5660.3482608476,0
+FCCO.US,D,20141105,000000,8.86763,8.88557,8.84357,8.84357,1089.2696706953,0
+FCCO.US,D,20141107,000000,8.92836,8.92836,8.80364,8.92836,4527.4672346217,0
+FCCO.US,D,20141110,000000,8.92836,8.92836,8.92836,8.92836,124.74876116901,0
+FCCO.US,D,20141111,000000,8.91899,8.91899,8.87876,8.91811,3339.8184595899,0
+FCCO.US,D,20141114,000000,8.88557,8.92836,8.85087,8.85087,648.08502753657,0
+FCCO.US,D,20141117,000000,8.90972,8.91899,8.89474,8.89474,2552.7856248976,0
+FCCO.US,D,20141118,000000,8.90972,8.92836,8.88557,8.91899,9434.2518406028,0
+FCCO.US,D,20141120,000000,8.92077,8.92077,8.86023,8.86023,5007.1921454586,0
+FCCO.US,D,20141121,000000,8.92836,8.92836,8.88557,8.90224,18377.622377093,0
+FCCO.US,D,20141125,000000,8.91712,8.91712,8.91712,8.91712,469.58273513213,0
+FCCO.US,D,20141128,000000,8.91248,8.91248,8.91248,8.91248,239.35534663323,0
+FCCO.US,D,20141201,000000,8.90224,8.91899,8.89474,8.91899,5459.5331818926,0
+FCCO.US,D,20141202,000000,8.90224,8.91899,8.90224,8.90972,2337.7714999559,0
+FCCO.US,D,20141203,000000,8.92836,9.0098,8.92836,8.92836,6501.1346267753,0
+FCCO.US,D,20141204,000000,8.97786,9.00122,8.97786,8.98526,1687.6580372783,0
+FCCO.US,D,20141205,000000,9.03415,9.0521,8.95991,8.95991,8798.337423912,0
+FCCO.US,D,20141208,000000,9.07912,9.09351,9.0098,9.09351,6766.859630241,0
+FCCO.US,D,20141209,000000,9.30145,9.42598,9.09351,9.30145,9636.0811371283,0
+FCCO.US,D,20141210,000000,9.21893,9.33971,9.19261,9.3338,33739.975917151,0
+FCCO.US,D,20141211,000000,9.33971,9.38359,9.33971,9.37471,10533.663687003,0
+FCCO.US,D,20141212,000000,9.2772,9.55121,9.13571,9.29278,5152.2252580372,0
+FCCO.US,D,20141215,000000,9.33971,9.46839,9.33971,9.46839,23322.947250753,0
+FCCO.US,D,20141216,000000,9.55121,9.55121,9.38556,9.50486,17544.94975173,0
+FCCO.US,D,20141217,000000,9.50486,9.55121,9.43387,9.55121,14675.728244842,0
+FCCO.US,D,20141218,000000,9.55121,9.75728,9.06068,9.41908,22703.26031519,0
+FCCO.US,D,20141219,000000,9.72573,9.75728,8.95143,8.95143,46786.870743802,0
+FCCO.US,D,20141222,000000,9.26833,9.55121,9.01799,9.54135,7171.5324408625,0
+FCCO.US,D,20141223,000000,9.14942,9.49796,9.12694,9.31614,10066.109387012,0
+FCCO.US,D,20141224,000000,9.326,9.69713,9.326,9.42598,4619.7610335354,0
+FCCO.US,D,20141226,000000,9.41021,9.59952,9.41021,9.59163,5561.9691565111,0
+FCCO.US,D,20141229,000000,9.62515,9.70897,9.33971,9.46049,10358.20404731,0
+FCCO.US,D,20141230,000000,9.54135,9.63895,9.34849,9.48317,14872.486453515,0
+FCCO.US,D,20141231,000000,9.34849,9.54135,9.2772,9.39345,22847.279210198,0
+FCCO.US,D,20150102,000000,9.14262,9.35627,9.11747,9.16578,7575.1910339134,0
+FCCO.US,D,20150106,000000,9.2772,9.2772,9.17446,9.2772,481.75334597789,0
+FCCO.US,D,20150107,000000,9.06068,9.37471,9.06068,9.26833,26143.486314257,0
+FCCO.US,D,20150108,000000,9.33971,9.33971,9.09351,9.09351,9277.0481171785,0
+FCCO.US,D,20150109,000000,9.14942,9.14942,8.90224,9.07024,7064.0253783916,0
+FCCO.US,D,20150112,000000,8.92836,9.0521,8.92836,9.03889,4409.817996446,0
+FCCO.US,D,20150113,000000,8.92836,9.01799,8.92836,9.01799,878.31241603548,0
+FCCO.US,D,20150114,000000,8.92836,9.00122,8.92836,8.98526,17204.172648048,0
+FCCO.US,D,20150115,000000,8.99383,8.99383,8.93477,8.95991,3254.6241836696,0
+FCCO.US,D,20150116,000000,8.95143,8.97786,8.92836,8.97786,1438.1605149403,0
+FCCO.US,D,20150120,000000,8.93477,8.95991,8.92836,8.95991,10065.095169441,0
+FCCO.US,D,20150121,000000,8.96918,8.97786,8.96918,8.96918,1325.5823646171,0
+FCCO.US,D,20150122,000000,8.96918,9.09351,8.96918,9.09351,10981.947853155,0
+FCCO.US,D,20150123,000000,9.13571,9.17446,9.13571,9.17446,21208.303616302,0
+FCCO.US,D,20150126,000000,9.13571,9.24604,9.01799,9.18413,11462.686981562,0
+FCCO.US,D,20150127,000000,9.17919,9.18413,9.17919,9.18413,1325.5823646171,0
+FCCO.US,D,20150128,000000,9.24703,9.24703,9.17446,9.17446,542.60640020668,0
+FCCO.US,D,20150129,000000,9.26261,9.26931,9.19261,9.19261,10473.824850345,0
+FCCO.US,D,20150130,000000,9.14942,9.19261,9.14942,9.19261,776.8906589875,0
+FCCO.US,D,20150202,000000,9.23726,9.60248,9.23726,9.42796,2334.7288472444,0
+FCCO.US,D,20150203,000000,9.61135,9.61135,9.2276,9.51275,7355.1058211193,0
+FCCO.US,D,20150204,000000,9.76122,9.76122,9.4043,9.4043,10197.957671174,0
+FCCO.US,D,20150205,000000,9.60248,9.60248,9.2772,9.47726,3484.8515721685,0
+FCCO.US,D,20150206,000000,9.35726,9.51768,9.35726,9.48514,4345.9222895058,0
+FCCO.US,D,20150209,000000,9.42007,9.57782,9.41218,9.57782,2638.9941183884,0
+FCCO.US,D,20150210,000000,9.66952,9.66952,9.48514,9.49894,3080.1787615471,0
+FCCO.US,D,20150211,000000,9.48514,9.48514,9.48514,9.48514,283.98091973434,0
+FCCO.US,D,20150212,000000,9.38556,9.55417,9.38556,9.44571,15170.666419236,0
+FCCO.US,D,20150213,000000,9.4043,9.61135,9.4043,9.60248,15386.694761749,0
+FCCO.US,D,20150217,000000,9.47726,9.6429,9.47726,9.61135,7558.9635527857,0
+FCCO.US,D,20150218,000000,9.69516,9.69516,9.61135,9.61135,6366.2436899015,0
+FCCO.US,D,20150219,000000,9.60248,9.81841,9.60248,9.78291,15527.671004045,0
+FCCO.US,D,20150220,000000,9.81051,9.81841,9.80065,9.80065,11196.961978097,0
+FCCO.US,D,20150223,000000,9.82728,9.85588,9.81841,9.81841,5121.7987309228,0
+FCCO.US,D,20150224,000000,9.85588,9.87953,9.83714,9.83714,723.13712775208,0
+FCCO.US,D,20150225,000000,9.83714,9.83714,9.82728,9.82728,2656.2358170865,0
+FCCO.US,D,20150226,000000,9.85588,9.87953,9.82728,9.847,2039.5915342348,0
+FCCO.US,D,20150227,000000,9.82728,9.89531,9.82728,9.847,771.81957113511,0
+FCCO.US,D,20150302,000000,9.83714,9.91996,9.82728,9.847,5503.1445374232,0
+FCCO.US,D,20150303,000000,9.847,9.847,9.847,9.847,1076.084842279,0
+FCCO.US,D,20150304,000000,9.847,9.90419,9.847,9.87953,11366.336312367,0
+FCCO.US,D,20150305,000000,9.91207,9.91207,9.90419,9.90419,6101.5329040063,0
+FCCO.US,D,20150306,000000,9.847,10.0284,9.847,9.9525,5981.8552306897,0
+FCCO.US,D,20150309,000000,9.83714,10.0541,9.83714,9.83714,19741.745009389,0
+FCCO.US,D,20150310,000000,9.83714,9.83714,9.83714,9.83714,237.32691149227,0
+FCCO.US,D,20150311,000000,9.847,10.0205,9.82728,9.85588,837.74371321629,0
+FCCO.US,D,20150312,000000,9.82728,9.82728,9.82728,9.82728,597.37414901258,0
+FCCO.US,D,20150313,000000,9.847,9.847,9.81841,9.81841,2515.2595747898,0
+FCCO.US,D,20150316,000000,9.82728,9.82728,9.81841,9.81841,3232.311397119,0
+FCCO.US,D,20150317,000000,9.87953,9.87953,9.65276,9.66065,8496.100587909,0
+FCCO.US,D,20150318,000000,9.65276,9.94466,9.65276,9.70305,6220.1963597524,0
+FCCO.US,D,20150319,000000,9.87263,9.87953,9.81841,9.87953,11125.966748163,0
+FCCO.US,D,20150320,000000,9.847,9.98607,9.83714,9.83714,6819.598943906,0
+FCCO.US,D,20150323,000000,9.90419,9.91207,9.83714,9.86376,17587.54688969,0
+FCCO.US,D,20150324,000000,9.847,9.86376,9.66065,9.847,6696.8786178779,0
+FCCO.US,D,20150325,000000,9.81841,9.81841,9.77798,9.77798,3470.6525261818,0
+FCCO.US,D,20150330,000000,9.73756,9.83714,9.73756,9.83714,597.37414901258,0
+FCCO.US,D,20150331,000000,9.81841,9.81841,9.74544,9.74544,957.4213865329,0
+FCCO.US,D,20150401,000000,9.97912,10.1113,9.97912,10.1113,4664.3866066365,0
+FCCO.US,D,20150406,000000,10.1113,10.1113,9.91996,9.94466,9093.4747369216,0
+FCCO.US,D,20150407,000000,9.9525,10.0747,9.9525,10.0531,540.57796506572,0
+FCCO.US,D,20150408,000000,10.0718,10.1033,10.0718,10.0876,4308.3962393981,0
+FCCO.US,D,20150409,000000,10.0373,10.0373,10.0373,10.0373,123.73454359853,0
+FCCO.US,D,20150410,000000,10.0373,10.0373,9.71291,9.72868,3112.6337238024,0
+FCCO.US,D,20150413,000000,9.87263,9.97127,9.72868,9.72868,1672.4447737211,0
+FCCO.US,D,20150414,000000,9.66065,9.72178,9.65276,9.65276,957.4213865329,0
+FCCO.US,D,20150415,000000,9.65276,9.65276,9.65276,9.65276,925.98064184803,0
+FCCO.US,D,20150416,000000,9.53641,9.73361,9.53641,9.69614,992.9190014997,0
+FCCO.US,D,20150417,000000,9.69614,9.69614,9.6429,9.6429,478.71069326645,0
+FCCO.US,D,20150420,000000,9.61135,9.61135,9.31714,9.56895,16191.98351271,0
+FCCO.US,D,20150421,000000,9.83714,9.83714,9.76812,9.76812,720.09447504064,0
+FCCO.US,D,20150422,000000,9.75333,9.75333,9.74544,9.75333,1562.9092761093,0
+FCCO.US,D,20150423,000000,9.75333,10.0127,9.74544,10.0127,478.71069326645,0
+FCCO.US,D,20150424,000000,9.98607,10.0718,9.98607,10.0205,14407.974806236,0
+FCCO.US,D,20150428,000000,10.1113,10.2374,10.1113,10.2374,597.37414901258,0
+FCCO.US,D,20150430,000000,10.2788,10.2788,10.2788,10.2788,236.31269392179,0
+FCCO.US,D,20150501,000000,10.2788,10.2966,10.1033,10.1033,2260.6909645994,0
+FCCO.US,D,20150504,000000,10.2532,10.2966,10.0955,10.2966,3094.3778075338,0
+FCCO.US,D,20150505,000000,10.2374,10.2374,10.2374,10.2374,1308.3406659189,0
+FCCO.US,D,20150508,000000,10.1103,10.1103,10.1103,10.1103,236.31269392179,0
+FCCO.US,D,20150511,000000,10.2621,10.2621,10.2463,10.2463,1069.9995368562,0
+FCCO.US,D,20150512,000000,10.1882,10.2463,10.1882,10.2463,420.9002917491,0
+FCCO.US,D,20150513,000000,10.2296,10.2296,10.2138,10.2138,355.9903672384,0
+FCCO.US,D,20150514,000000,10.2966,10.2966,10.197,10.197,1786.0371416149,0
+FCCO.US,D,20150515,000000,10.2532,10.2532,10.2532,10.2532,531.4500069314,0
+FCCO.US,D,20150518,000000,10.2532,10.339,10.2138,10.339,5932.1585697362,0
+FCCO.US,D,20150519,000000,10.5747,10.5747,10.5747,10.5747,421.91450931958,0
+FCCO.US,D,20150521,000000,10.407,10.5904,10.339,10.5904,4759.7230582616,0
+FCCO.US,D,20150522,000000,10.5993,10.5993,10.5993,10.5993,121.70610845757,0
+FCCO.US,D,20150527,000000,10.415,10.902,10.415,10.6092,1429.032556806,0
+FCCO.US,D,20150528,000000,10.7147,10.8409,9.96035,10.4297,14972.893992993,0
+FCCO.US,D,20150529,000000,10.339,10.339,10.339,10.339,593.31727873067,0
+FCCO.US,D,20150601,000000,10.339,10.339,10.3212,10.3212,1488.8713934643,0
+FCCO.US,D,20150603,000000,10.3478,10.3478,10.3478,10.3478,121.70610845757,0
+FCCO.US,D,20150604,000000,10.548,10.5825,10.3824,10.481,2974.7001342172,0
+FCCO.US,D,20150605,000000,10.8123,10.8123,10.6743,10.6743,715.02338718824,0
+FCCO.US,D,20150608,000000,10.6575,10.8339,10.6575,10.8339,355.9903672384,0
+FCCO.US,D,20150610,000000,10.5904,10.7147,10.5904,10.6496,2110.5867641684,0
+FCCO.US,D,20150611,000000,10.339,10.4988,10.1714,10.1882,18523.669707243,0
+FCCO.US,D,20150612,000000,10.339,10.339,10.339,10.339,121.70610845757,0
+FCCO.US,D,20150616,000000,10.2138,10.339,10.2138,10.339,1069.9995368562,0
+FCCO.US,D,20150617,000000,10.339,10.4642,9.96928,10.0955,18203.176954971,0
+FCCO.US,D,20150618,000000,10.2296,10.2296,9.99292,10.197,2974.7001342172,0
+FCCO.US,D,20150619,000000,10.2059,10.2532,10.1793,10.197,5829.7225951177,0
+FCCO.US,D,20150624,000000,10.1625,10.2059,9.89334,10.2059,44851.743619327,0
+FCCO.US,D,20150626,000000,10.2463,10.2463,10.2463,10.2463,236.31269392179,0
+FCCO.US,D,20150701,000000,10.0018,10.2236,9.6922,10.0018,3927.0504328977,0
+FCCO.US,D,20150702,000000,10.1369,10.1369,10.0018,10.0787,7614.7455191621,0
+FCCO.US,D,20150706,000000,10.1191,10.1191,10.0442,10.0442,831.65840779341,0
+FCCO.US,D,20150707,000000,10.0442,10.27,10.0442,10.27,1069.9995368562,0
+FCCO.US,D,20150708,000000,10.0955,10.0955,10.0531,10.0531,593.31727873067,0
+FCCO.US,D,20150709,000000,10.1625,10.1625,10.1625,10.1625,121.70610845757,0
+FCCO.US,D,20150713,000000,10.2878,10.2878,10.128,10.128,236.31269392179,0
+FCCO.US,D,20150714,000000,10.0955,10.2138,10.0955,10.2128,2456.434955702,0
+FCCO.US,D,20150715,000000,10.2878,10.2878,10.1369,10.1369,2915.8755151293,0
+FCCO.US,D,20150716,000000,10.2788,10.2788,10.1714,10.2059,2500.0463112326,0
+FCCO.US,D,20150717,000000,10.128,10.2236,10.128,10.2236,831.65840779341,0
+FCCO.US,D,20150720,000000,10.1438,10.2463,10.1438,10.2463,476.68225812549,0
+FCCO.US,D,20150721,000000,10.2374,10.2374,10.128,10.2138,1786.0371416149,0
+FCCO.US,D,20150722,000000,10.2788,10.2878,10.2059,10.2878,2141.0132912828,0
+FCCO.US,D,20150723,000000,10.2966,10.3478,10.2138,10.2138,15941.471772801,0
+FCCO.US,D,20150724,000000,10.4218,10.4218,10.4218,10.4218,121.70610845757,0
+FCCO.US,D,20150728,000000,10.2532,10.2621,10.2532,10.2621,355.9903672384,0
+FCCO.US,D,20150729,000000,10.2966,10.2966,10.2966,10.2966,121.70610845757,0
+FCCO.US,D,20150730,000000,10.5332,10.5421,10.3992,10.4159,1420.9188162422,0
+FCCO.US,D,20150803,000000,10.2878,10.2878,10.2621,10.27,1685.6296021374,0
+FCCO.US,D,20150804,000000,10.3134,10.3558,10.3134,10.3134,2602.4822858511,0
+FCCO.US,D,20150805,000000,10.2532,10.5421,10.2532,10.2878,2012.2076598319,0
+FCCO.US,D,20150806,000000,10.4178,10.4178,10.1803,10.3212,2959.48687066,0
+FCCO.US,D,20150807,000000,10.1517,10.3134,10.1517,10.3134,474.65382298453,0
+FCCO.US,D,20150810,000000,10.1024,10.3045,10.1024,10.127,1894.5584216562,0
+FCCO.US,D,20150811,000000,10.2966,10.2966,10.1428,10.1428,1482.7860880414,0
+FCCO.US,D,20150812,000000,10.2966,10.3045,10.1024,10.1024,2602.4822858511,0
+FCCO.US,D,20150813,000000,10.0698,10.0856,10.0609,10.0698,4733.3534014291,0
+FCCO.US,D,20150814,000000,10.2878,10.2878,10.2878,10.2878,825.57310237053,0
+FCCO.US,D,20150817,000000,10.1428,10.27,10.1428,10.1517,3668.4249524253,0
+FCCO.US,D,20150818,000000,10.1615,10.1615,10.1359,10.1615,6978.8311024713,0
+FCCO.US,D,20150819,000000,10.1359,10.196,10.1181,10.1428,16442.495252618,0
+FCCO.US,D,20150820,000000,10.0609,10.1428,10.0609,10.1428,7097.4945582174,0
+FCCO.US,D,20150821,000000,10.0777,10.0777,10.0777,10.0777,235.29847635131,0
+FCCO.US,D,20150824,000000,10.0609,10.0609,9.74643,9.78784,6539.6748944536,0
+FCCO.US,D,20150825,000000,9.917,10.0609,9.917,10.0511,2719.1173064563,0
+FCCO.US,D,20150826,000000,9.97614,10.196,9.88249,10.1024,4612.661510542,0
+FCCO.US,D,20150827,000000,10.0609,10.1872,9.93175,10.1872,5915.9310886085,0
+FCCO.US,D,20150828,000000,9.74643,10.1872,9.74643,10.1428,2245.4777010422,0
+FCCO.US,D,20150831,000000,10.1428,10.339,10.1428,10.3134,15143.282544833,0
+FCCO.US,D,20150901,000000,9.85883,10.4731,9.85883,10.0856,15970.884082345,0
+FCCO.US,D,20150902,000000,10.3134,10.5589,10.2226,10.2374,3312.4345851869,0
+FCCO.US,D,20150903,000000,10.1783,10.3558,10.1093,10.3558,9820.6687349556,0
+FCCO.US,D,20150904,000000,10.3558,10.4731,10.3558,10.4386,590.27462601923,0
+FCCO.US,D,20150908,000000,10.4731,10.4731,10.2463,10.3824,1656.2172925935,0
+FCCO.US,D,20150909,000000,10.1181,10.4731,10.1181,10.1783,2245.4777010422,0
+FCCO.US,D,20150910,000000,10.2966,10.4731,10.2088,10.4307,2765.7713146983,0
+FCCO.US,D,20150911,000000,10.4386,10.5678,10.4228,10.5678,2719.1173064563,0
+FCCO.US,D,20150914,000000,10.5678,10.7807,10.3134,10.7719,6267.864585565,0
+FCCO.US,D,20150915,000000,10.7807,10.7807,10.3656,10.7363,2719.1173064563,0
+FCCO.US,D,20150916,000000,10.7619,10.7619,10.3558,10.3558,9935.2753204198,0
+FCCO.US,D,20150917,000000,10.5254,10.7807,10.5254,10.7265,1687.6580372783,0
+FCCO.US,D,20150918,000000,10.5332,10.55,10.127,10.127,27799.703606851,0
+FCCO.US,D,20150921,000000,10.3302,10.3902,10.3302,10.3902,825.57310237053,0
+FCCO.US,D,20150922,000000,10.3902,10.3902,10.3902,10.3902,1183.5919047499,0
+FCCO.US,D,20150923,000000,10.3824,10.3824,10.3745,10.3824,2267.7904875928,0
+FCCO.US,D,20150924,000000,10.3045,10.5076,10.2788,10.339,825.57310237053,0
+FCCO.US,D,20150925,000000,10.5165,10.5165,10.3558,10.3824,1183.5919047499,0
+FCCO.US,D,20150928,000000,10.4208,10.4731,10.4208,10.4731,1091.2981058362,0
+FCCO.US,D,20150930,000000,10.4898,10.4898,10.2296,10.4652,2128.842680437,0
+FCCO.US,D,20151001,000000,10.4731,10.4731,10.3212,10.4574,2482.8046125345,0
+FCCO.US,D,20151005,000000,10.5165,10.5165,10.5165,10.5165,474.65382298453,0
+FCCO.US,D,20151006,000000,10.5165,10.5165,10.4731,10.4731,235.29847635131,0
+FCCO.US,D,20151007,000000,10.2049,10.2049,10.2049,10.2049,543.62061777716,0
+FCCO.US,D,20151008,000000,10.4386,10.4386,10.4386,10.4386,120.69189088709,0
+FCCO.US,D,20151009,000000,10.4731,10.4731,10.2049,10.4307,474.65382298453,0
+FCCO.US,D,20151014,000000,10.2128,10.2128,10.2128,10.2128,120.69189088709,0
+FCCO.US,D,20151015,000000,10.3558,10.4898,10.1704,10.4898,1894.5584216562,0
+FCCO.US,D,20151019,000000,10.4484,10.5165,10.2788,10.3134,1485.8287407529,0
+FCCO.US,D,20151020,000000,10.3745,10.4386,10.3745,10.4386,353.96193209744,0
+FCCO.US,D,20151021,000000,10.7807,11.2442,10.6111,11.2018,34541.20779783,0
+FCCO.US,D,20151022,000000,11.2018,11.3004,11.043,11.2728,4612.661510542,0
+FCCO.US,D,20151023,000000,11.2766,11.2766,11.2766,11.2766,120.69189088709,0
+FCCO.US,D,20151026,000000,10.7019,11.2728,10.7019,11.0726,590.27462601923,0
+FCCO.US,D,20151027,000000,11.0055,11.2018,11.0055,11.0144,474.65382298453,0
+FCCO.US,D,20151028,000000,11.2018,11.2018,11.0647,11.0647,590.27462601923,0
+FCCO.US,D,20151029,000000,11.1494,11.3368,11.1327,11.1416,15764.997915538,0
+FCCO.US,D,20151102,000000,11.2442,11.2442,11.2442,11.2442,119.67767331661,0
+FCCO.US,D,20151103,000000,11.2638,11.391,11.2638,11.391,1529.4400962835,0
+FCCO.US,D,20151106,000000,11.2194,11.3004,11.2194,11.3004,3057.8659749965,0
+FCCO.US,D,20151109,000000,11.3004,11.3368,11.2028,11.2028,4335.780113801,0
+FCCO.US,D,20151110,000000,11.3989,11.3989,11.109,11.116,2468.6055665478,0
+FCCO.US,D,20151111,000000,11.319,11.319,11.319,11.319,234.28425878083,0
+FCCO.US,D,20151112,000000,11.4719,11.4719,11.3467,11.3467,8589.4086043932,0
+FCCO.US,D,20151113,000000,11.5419,11.5419,11.3004,11.3004,1765.7527902053,0
+FCCO.US,D,20151116,000000,11.3092,11.4719,11.3004,11.4719,20709.308571626,0
+FCCO.US,D,20151117,000000,11.1761,11.4325,11.1761,11.4325,234.28425878083,0
+FCCO.US,D,20151118,000000,11.3092,11.4719,11.3092,11.4325,9177.6547952714,0
+FCCO.US,D,20151119,000000,11.4394,11.4394,11.3004,11.4325,3295.1928864888,0
+FCCO.US,D,20151120,000000,11.4719,11.4719,11.4463,11.4561,821.51623208861,0
+FCCO.US,D,20151123,000000,11.4246,11.4325,11.391,11.4325,1884.4162459514,0
+FCCO.US,D,20151124,000000,11.3989,11.3989,11.391,11.391,708.93808176536,0
+FCCO.US,D,20151127,000000,11.4561,11.4561,11.4561,11.4561,471.61117027309,0
+FCCO.US,D,20151130,000000,11.4817,11.7953,11.4463,11.4995,2940.2167368209,0
+FCCO.US,D,20151201,000000,11.5685,11.5685,11.4719,11.4719,1391.5065066982,0
+FCCO.US,D,20151202,000000,11.5597,11.5764,11.5597,11.5764,710.96651690632,0
+FCCO.US,D,20151203,000000,11.5941,11.6583,11.5607,11.5607,2027.4209233891,0
+FCCO.US,D,20151207,000000,11.5941,11.5941,11.2284,11.3092,9765.9009861497,0
+FCCO.US,D,20151208,000000,11.3004,11.5074,11.3004,11.3004,7458.5560133082,0
+FCCO.US,D,20151209,000000,11.2856,11.3989,11.2856,11.3467,4944.3106560889,0
+FCCO.US,D,20151210,000000,11.3092,11.3467,11.3004,11.3368,9060.0055570958,0
+FCCO.US,D,20151211,000000,11.2856,11.3467,11.0647,11.0647,12468.790811478,0
+FCCO.US,D,20151214,000000,11.0726,11.2638,11.0726,11.2194,6400.7270872978,0
+FCCO.US,D,20151215,000000,11.328,11.328,11.2194,11.3004,13059.065437498,0
+FCCO.US,D,20151216,000000,11.2284,11.319,11.2194,11.2934,7766.8781547341,0
+FCCO.US,D,20151217,000000,11.1938,11.5153,11.0598,11.3546,22354.369470945,0
+FCCO.US,D,20151218,000000,11.2194,12.9784,11.2194,12.3327,49653.049597978,0
+FCCO.US,D,20151221,000000,12.4017,12.4933,11.9324,11.9402,3883.439077367,0
+FCCO.US,D,20151222,000000,12.2163,13.1057,12.0763,12.4933,6500.1204092048,0
+FCCO.US,D,20151223,000000,12.2222,12.3327,11.9077,11.9077,7059.9685081097,0
+FCCO.US,D,20151224,000000,12.1552,12.1798,11.9846,11.9846,1533.4969665654,0
+FCCO.US,D,20151228,000000,12.1621,12.1621,11.8643,11.9077,4312.45310968,0
+FCCO.US,D,20151229,000000,11.9846,12.1986,11.8574,11.9402,5121.7987309228,0
+FCCO.US,D,20151230,000000,12.7478,13.2506,11.9077,12.026,5490.9739265775,0
+FCCO.US,D,20151231,000000,12.5693,12.7478,12.2222,12.2696,4089.3252441744,0
+FCCO.US,D,20160104,000000,12.6728,12.6797,12.1798,12.2163,3839.8277218364,0
+FCCO.US,D,20160105,000000,12.3691,12.5762,12.2745,12.2745,4928.0831749612,0
+FCCO.US,D,20160106,000000,12.4095,12.731,12.2459,12.2459,3990.9461398379,0
+FCCO.US,D,20160107,000000,11.6021,11.8732,11.6021,11.6327,11311.568563561,0
+FCCO.US,D,20160108,000000,11.6021,12.2301,11.391,11.958,4749.5808825568,0
+FCCO.US,D,20160111,000000,12.026,12.0734,12.026,12.0438,4034.5574953685,0
+FCCO.US,D,20160112,000000,12.0684,12.0684,12.0684,12.0684,119.67767331661,0
+FCCO.US,D,20160113,000000,12.1098,12.1098,11.5517,11.8643,4945.3248736594,0
+FCCO.US,D,20160114,000000,11.8909,11.8988,11.4157,11.5853,4589.334506421,0
+FCCO.US,D,20160115,000000,11.5597,12.1098,11.109,11.4463,15003.320520107,0
+FCCO.US,D,20160119,000000,12.237,12.237,11.4995,11.5597,1529.4400962835,0
+FCCO.US,D,20160120,000000,11.7312,11.8308,11.2738,11.2856,7176.6035287149,0
+FCCO.US,D,20160121,000000,11.1682,11.2934,10.9809,10.9809,4341.8654192239,0
+FCCO.US,D,20160122,000000,11.2136,11.2136,11.0903,11.0903,522.32204879708,0
+FCCO.US,D,20160125,000000,11.2116,11.2194,11.0243,11.2194,6001.1253645288,0
+FCCO.US,D,20160126,000000,11.2116,11.6425,11.2116,11.4719,4677.5714350527,0
+FCCO.US,D,20160127,000000,11.463,11.6425,11.3822,11.4995,1411.7908581078,0
+FCCO.US,D,20160128,000000,11.7233,11.7233,11.4463,11.7135,1402.6628999735,0
+FCCO.US,D,20160129,000000,11.4334,11.7569,11.4334,11.463,1962.5109988784,0
+FCCO.US,D,20160201,000000,11.5774,11.8061,11.115,11.8061,3995.0030101198,0
+FCCO.US,D,20160204,000000,11.4817,11.8416,11.2352,11.2352,639.97128697274,0
+FCCO.US,D,20160205,000000,11.183,11.183,10.902,10.902,8614.7640436552,0
+FCCO.US,D,20160208,000000,10.902,11.0972,10.902,10.902,783.99018198086,0
+FCCO.US,D,20160209,000000,10.9681,11.115,10.902,10.9099,2143.0417264238,0
+FCCO.US,D,20160210,000000,11.1061,11.1061,11.1061,11.1061,118.66345574613,0
+FCCO.US,D,20160211,000000,10.9277,11.1061,10.8251,10.9681,12043.833649447,0
+FCCO.US,D,20160212,000000,11.115,11.2924,10.9444,11.2924,14152.391978475,0
+FCCO.US,D,20160216,000000,11.183,11.3181,10.902,11.2924,2416.8804704533,0
+FCCO.US,D,20160217,000000,11.2846,11.6779,11.2432,11.4995,15105.756494726,0
+FCCO.US,D,20160218,000000,11.3536,11.5419,11.3536,11.536,1430.0467743765,0
+FCCO.US,D,20160219,000000,11.5419,11.5419,11.3723,11.3723,534.49265964284,0
+FCCO.US,D,20160222,000000,11.3723,11.5251,11.3723,11.4561,7484.9256701407,0
+FCCO.US,D,20160223,000000,11.5419,11.5419,11.5419,11.5419,129.81984902141,0
+FCCO.US,D,20160224,000000,11.5419,11.5419,11.5419,11.5419,865.12758761924,0
+FCCO.US,D,20160225,000000,11.3812,11.4906,11.3812,11.3812,1520.3121381492,0
+FCCO.US,D,20160226,000000,11.2008,11.3812,11.2008,11.3812,469.58273513213,0
+FCCO.US,D,20160229,000000,11.3723,11.4147,11.3723,11.3812,7000.1296714514,0
+FCCO.US,D,20160301,000000,11.3723,11.5251,11.328,11.4995,9493.0764596907,0
+FCCO.US,D,20160303,000000,11.5153,11.5251,11.4058,11.4325,1366.1510674363,0
+FCCO.US,D,20160304,000000,11.39,11.5251,11.39,11.4147,8141.1244382411,0
+FCCO.US,D,20160307,000000,11.3812,11.4147,11.1218,11.2924,17676.798035892,0
+FCCO.US,D,20160308,000000,11.4906,11.4906,11.2185,11.3082,12302.45912992,0
+FCCO.US,D,20160309,000000,11.327,11.4906,11.327,11.4561,852.95697677349,0
+FCCO.US,D,20160311,000000,11.4995,11.5419,11.3388,11.535,4858.1021625981,0
+FCCO.US,D,20160314,000000,11.535,11.6031,11.535,11.6031,7623.8734772964,0
+FCCO.US,D,20160315,000000,11.6257,11.8515,11.6031,11.8061,1019.2886583322,0
+FCCO.US,D,20160316,000000,11.3536,11.9964,11.3536,11.9964,548.69170562956,0
+FCCO.US,D,20160317,000000,11.8515,12.0152,11.8515,12.0152,1698.8144305536,0
+FCCO.US,D,20160318,000000,12.1838,12.1838,12.1838,12.1838,474.65382298453,0
+FCCO.US,D,20160322,000000,12.1749,12.1749,12.1749,12.1749,251.52595747898,0
+FCCO.US,D,20160323,000000,12.1118,12.1838,12.1118,12.1838,3764.7756216209,0
+FCCO.US,D,20160324,000000,12.1838,12.4815,12.1838,12.4815,4354.0360300697,0
+FCCO.US,D,20160328,000000,12.2725,12.6029,12.2725,12.6029,757.62052514839,0
+FCCO.US,D,20160329,000000,12.6127,12.6127,12.4066,12.5191,1913.8285554953,0
+FCCO.US,D,20160331,000000,12.4145,12.4815,12.3297,12.3297,1811.3925808769,0
+FCCO.US,D,20160401,000000,12.3977,12.3977,12.0634,12.2745,1411.7908581078,0
+FCCO.US,D,20160404,000000,12.3879,12.3977,12.3297,12.3563,7256.7267167828,0
+FCCO.US,D,20160405,000000,12.3563,12.5505,12.3475,12.5505,7943.3520119976,0
+FCCO.US,D,20160406,000000,12.4647,12.73,12.4066,12.73,611.5731949993,0
+FCCO.US,D,20160407,000000,12.5091,12.7744,12.4815,12.6127,33361.672763362,0
+FCCO.US,D,20160408,000000,12.6127,12.7044,12.5663,12.5831,1520.3121381492,0
+FCCO.US,D,20160411,000000,12.6127,12.6127,12.5427,12.6127,1042.6156624532,0
+FCCO.US,D,20160413,000000,12.6127,12.6127,12.5929,12.5929,701.838558772,0
+FCCO.US,D,20160414,000000,12.6127,12.6127,12.3129,12.4727,7354.0916035488,0
+FCCO.US,D,20160415,000000,12.6127,12.6127,12.5427,12.5427,966.54934466722,0
+FCCO.US,D,20160418,000000,12.7734,12.7734,12.3386,12.5427,3088.2925021109,0
+FCCO.US,D,20160419,000000,12.6107,12.6127,11.5951,12.3563,11343.009308246,0
+FCCO.US,D,20160420,000000,12.5191,12.5505,11.9688,12.4145,3292.1502337773,0
+FCCO.US,D,20160421,000000,12.0634,12.3129,11.6593,12.2262,16389.755938953,0
+FCCO.US,D,20160422,000000,12.3031,12.3031,11.8515,11.8673,395.54485248711,0
+FCCO.US,D,20160425,000000,11.9018,12.0378,11.8584,12.0152,2849.9513730482,0
+FCCO.US,D,20160426,000000,11.9777,12.095,11.9777,12.0882,3233.3256146895,0
+FCCO.US,D,20160427,000000,11.9964,12.3031,11.9511,12.3031,1003.0611772045,0
+FCCO.US,D,20160428,000000,12.6383,12.6383,12.6048,12.6048,231.24160606939,0
+FCCO.US,D,20160429,000000,12.4993,12.4993,12.4993,12.4993,581.14666788491,0
+FCCO.US,D,20160502,000000,12.2932,12.4825,12.1344,12.3208,1471.6296947661,0
+FCCO.US,D,20160503,000000,12.1926,12.5003,12.1926,12.381,1163.3075533403,0
+FCCO.US,D,20160504,000000,12.4155,12.4233,12.2488,12.3889,2644.0652062408,0
+FCCO.US,D,20160505,000000,12.4145,12.4145,12.4145,12.4145,117.64923817565,0
+FCCO.US,D,20160506,000000,12.2025,12.5003,12.2025,12.5003,325.56384012401,0
+FCCO.US,D,20160509,000000,11.7617,12.4647,11.7549,12.234,2384.4255081979,0
+FCCO.US,D,20160510,000000,12.4303,12.6797,12.381,12.381,1756.624832071,0
+FCCO.US,D,20160511,000000,12.5199,12.5199,12.4076,12.4076,506.09456766941,0
+FCCO.US,D,20160512,000000,12.6205,12.6561,12.3987,12.3987,443.21307829966,0
+FCCO.US,D,20160513,000000,12.6048,12.7586,12.5949,12.5949,995.96165421113,0
+FCCO.US,D,20160516,000000,12.4233,12.4638,12.4233,12.4638,247.46908719706,0
+FCCO.US,D,20160517,000000,12.4303,12.4647,12.3889,12.4647,587.23197330779,0
+FCCO.US,D,20160518,000000,12.3889,12.4647,12.3327,12.4647,3357.060158288,0
+FCCO.US,D,20160519,000000,12.103,12.4303,12.094,12.4303,467.55429999117,0
+FCCO.US,D,20160520,000000,12.3889,12.3889,12.1226,12.1226,335.7060158288,0
+FCCO.US,D,20160523,000000,12.1572,12.4303,12.0792,12.103,583.17510302587,0
+FCCO.US,D,20160524,000000,12.4481,12.4481,12.4481,12.4481,117.64923817565,0
+FCCO.US,D,20160525,000000,12.4647,12.4647,12.4303,12.4638,1132.8810262259,0
+FCCO.US,D,20160531,000000,12.4303,12.4559,12.166,12.4559,698.79590606056,0
+FCCO.US,D,20160601,000000,12.4647,12.6137,12.3129,12.4145,3140.0175982054,0
+FCCO.US,D,20160602,000000,12.4647,12.4647,12.166,12.4233,807.3171861019,0
+FCCO.US,D,20160603,000000,12.306,12.4647,12.2488,12.4559,1191.7056453137,0
+FCCO.US,D,20160606,000000,12.4647,12.4647,12.2932,12.2932,467.55429999117,0
+FCCO.US,D,20160607,000000,12.3386,12.3386,12.2202,12.2202,32568.554623246,0
+FCCO.US,D,20160608,000000,12.1828,12.3563,11.7539,11.9077,10484.98124362,0
+FCCO.US,D,20160609,000000,11.9856,12.1404,11.9856,12.1404,231.24160606939,0
+FCCO.US,D,20160610,000000,12.1226,12.1404,11.9856,11.9856,467.55429999117,0
+FCCO.US,D,20160613,000000,11.8298,12.1325,11.7756,11.9491,3016.2830546068,0
+FCCO.US,D,20160614,000000,11.8219,12.1226,11.7845,11.954,698.79590606056,0
+FCCO.US,D,20160615,000000,11.9245,12.1128,11.9245,12.0792,27912.281757174,0
+FCCO.US,D,20160616,000000,11.8219,12.1226,11.8219,12.103,4419.9601721508,0
+FCCO.US,D,20160617,000000,11.9491,12.2488,11.7756,12.2488,53942.175703537,0
+FCCO.US,D,20160620,000000,12.2114,12.2844,12.1502,12.2844,29309.873569295,0
+FCCO.US,D,20160622,000000,12.241,12.241,12.104,12.241,3373.2876394157,0
+FCCO.US,D,20160623,000000,12.2488,12.4303,12.2488,12.4303,2940.2167368209,0
+FCCO.US,D,20160624,000000,12.381,12.4559,12.1572,12.4559,1448.3026906451,0
+FCCO.US,D,20160627,000000,12.1226,12.4559,11.8298,12.3297,15881.632936143,0
+FCCO.US,D,20160628,000000,12.3741,12.3741,11.9944,12.1572,1278.928356375,0
+FCCO.US,D,20160629,000000,12.094,12.166,12.0034,12.0034,1907.7432500724,0
+FCCO.US,D,20160630,000000,12.103,12.166,12.027,12.027,2106.5298938865,0
+FCCO.US,D,20160701,000000,12.0616,12.166,11.9944,12.166,495.95239196461,0
+FCCO.US,D,20160705,000000,12.0211,12.1572,11.8121,11.9077,7719.2099289215,0
+FCCO.US,D,20160706,000000,11.8643,12.103,11.8643,12.0536,2844.8802851958,0
+FCCO.US,D,20160707,000000,12.094,12.094,11.8564,12.0792,1149.1085073536,0
+FCCO.US,D,20160708,000000,11.8831,12.1226,11.8831,12.0034,1744.4542212252,0
+FCCO.US,D,20160711,000000,12.0211,12.103,11.9856,12.094,4505.1544480711,0
+FCCO.US,D,20160712,000000,12.0358,12.2844,11.9491,12.2844,9447.4366690191,0
+FCCO.US,D,20160713,000000,12.4303,12.4381,12.2932,12.4381,812.3882739543,0
+FCCO.US,D,20160714,000000,12.4233,12.4481,12.1502,12.3987,2328.6435418216,0
+FCCO.US,D,20160719,000000,12.2558,12.4559,12.2114,12.4381,1125.7815032325,0
+FCCO.US,D,20160720,000000,12.2488,12.4647,12.2488,12.4647,1972.6531745832,0
+FCCO.US,D,20160721,000000,12.8108,12.8108,12.8108,12.8108,211.97147223027,0
+FCCO.US,D,20160725,000000,12.8946,12.8946,12.8946,12.8946,347.87662667456,0
+FCCO.US,D,20160726,000000,12.5762,12.9814,12.5762,12.9814,698.79590606056,0
+FCCO.US,D,20160728,000000,12.9666,12.9666,12.9666,12.9666,422.92872689006,0
+FCCO.US,D,20160803,000000,12.7487,13.0426,12.4529,13.0426,2366.1695919293,0
+FCCO.US,D,20160804,000000,13.0002,13.0002,13.0002,13.0002,1162.2933357698,0
+FCCO.US,D,20160805,000000,13.0514,13.0524,12.802,12.9588,5135.9977769096,0
+FCCO.US,D,20160809,000000,12.9212,13.1826,12.7665,12.7665,2358.0558513655,0
+FCCO.US,D,20160810,000000,13.0524,13.0524,12.7497,12.7744,631.8575464089,0
+FCCO.US,D,20160811,000000,13.1274,13.1274,13.0524,13.0524,694.73903577864,0
+FCCO.US,D,20160812,000000,13.0524,13.0524,12.7487,12.7487,2164.3402954038,0
+FCCO.US,D,20160815,000000,12.8404,13.0524,12.8404,13.0524,403.65859305095,0
+FCCO.US,D,20160816,000000,13.0426,13.1648,12.9588,13.1648,808.33140367238,0
+FCCO.US,D,20160817,000000,13.0948,13.0948,13.0524,13.0613,1460.4733014909,0
+FCCO.US,D,20160818,000000,12.8858,13.0948,12.8384,12.9588,3005.1266613316,0
+FCCO.US,D,20160819,000000,12.8966,13.0771,12.8966,13.0771,926.99485941851,0
+FCCO.US,D,20160822,000000,13.1126,13.1126,13.0948,13.0948,230.22738849891,0
+FCCO.US,D,20160823,000000,13.1451,13.1451,12.9212,13.0524,1500.0277867396,0
+FCCO.US,D,20160824,000000,12.9666,12.9952,12.9212,12.9212,3168.4156901788,0
+FCCO.US,D,20160825,000000,12.9212,12.9212,12.9212,12.9212,278.90983188194,0
+FCCO.US,D,20160826,000000,13.0426,13.0426,13.0426,13.0426,116.63502060517,0
+FCCO.US,D,20160829,000000,13.0524,13.0524,12.8946,13.0258,19453.707219372,0
+FCCO.US,D,20160830,000000,13.0494,13.0524,12.9666,12.9666,3875.3253368032,0
+FCCO.US,D,20160831,000000,12.9666,13.0426,12.9666,13.0426,344.83397396312,0
+FCCO.US,D,20160902,000000,12.9666,13.0524,12.9666,13.0524,694.73903577864,0
+FCCO.US,D,20160906,000000,13.1451,13.1737,12.9292,13.0426,1850.9470661256,0
+FCCO.US,D,20160907,000000,13.1027,13.1737,13.0258,13.082,2044.6626220872,0
+FCCO.US,D,20160908,000000,12.9982,13.1195,12.9212,12.9736,959.44982167386,0
+FCCO.US,D,20160912,000000,12.8858,12.8858,12.8789,12.8789,683.58264250337,0
+FCCO.US,D,20160913,000000,12.9736,12.9736,12.9292,12.9736,344.83397396312,0
+FCCO.US,D,20160914,000000,12.9736,12.9736,12.8946,12.9666,556.80544619339,0
+FCCO.US,D,20160916,000000,12.8898,13.1826,12.8898,13.1826,2719.1173064563,0
+FCCO.US,D,20160919,000000,13.1352,13.1599,13.1352,13.1599,1222.1321724281,0
+FCCO.US,D,20160920,000000,13.0524,13.3787,13.0524,13.3787,7508.2526742617,0
+FCCO.US,D,20160921,000000,13.3877,13.5257,13.3787,13.4221,9525.531421946,0
+FCCO.US,D,20160922,000000,13.1412,13.3473,12.8789,13.0002,12403.880886968,0
+FCCO.US,D,20160926,000000,13.2151,13.3473,13.2151,13.3473,230.22738849891,0
+FCCO.US,D,20160927,000000,13.0948,13.2673,13.0948,13.2664,1502.0562218805,0
+FCCO.US,D,20160928,000000,13.2763,13.3097,13.223,13.3097,118988.00536869,0
+FCCO.US,D,20160929,000000,13.2673,13.5257,13.2259,13.3551,25935.571712309,0
+FCCO.US,D,20160930,000000,13.293,13.6115,13.293,13.6115,576.07558003251,0
+FCCO.US,D,20161003,000000,13.4793,13.5257,13.3955,13.5021,29572.555920049,0
+FCCO.US,D,20161004,000000,13.6115,13.6115,13.3955,13.4055,2243.4492659013,0
+FCCO.US,D,20161005,000000,13.4055,13.4665,13.4055,13.4665,230.22738849891,0
+FCCO.US,D,20161007,000000,13.4665,13.4665,13.4665,13.4665,190.6729032502,0
+FCCO.US,D,20161010,000000,13.4221,13.4843,13.4221,13.4843,495.95239196461,0
+FCCO.US,D,20161011,000000,13.2329,13.4843,12.9696,13.4409,2431.07951644,0
+FCCO.US,D,20161012,000000,13.4399,13.4399,13.3955,13.3955,465.52586485021,0
+FCCO.US,D,20161013,000000,13.2673,13.2673,13.2673,13.2673,195.7439911026,0
+FCCO.US,D,20161014,000000,13.3019,13.3955,13.3019,13.3955,2916.8897326998,0
+FCCO.US,D,20161017,000000,13.3097,13.3097,13.1599,13.223,1296.1700550731,0
+FCCO.US,D,20161018,000000,13.223,13.223,12.9666,13.2191,5858.1206870912,0
+FCCO.US,D,20161019,000000,13.3955,13.3955,13.223,13.3551,4141.0503402689,0
+FCCO.US,D,20161020,000000,13.223,13.223,12.9666,13.1826,14133.121844636,0
+FCCO.US,D,20161021,000000,13.2673,13.2673,13.1579,13.1826,1574.0656693846,0
+FCCO.US,D,20161024,000000,13.1826,13.223,13.0948,13.1826,2487.8757003869,0
+FCCO.US,D,20161025,000000,13.007,13.1826,13.007,13.1826,1412.8050756783,0
+FCCO.US,D,20161026,000000,13.1352,13.3097,12.8355,12.8789,9541.7589030737,0
+FCCO.US,D,20161027,000000,12.8612,13.4251,12.8612,13.1195,6157.3148703827,0
+FCCO.US,D,20161028,000000,13.1244,13.4251,13.078,13.1668,8887.5885701142,0
+FCCO.US,D,20161031,000000,13.2516,13.2516,13.2516,13.2516,219.07099522363,0
+FCCO.US,D,20161101,000000,13.2713,13.2959,12.9913,13.2082,32586.810539515,0
+FCCO.US,D,20161104,000000,13.4695,13.4695,13.1195,13.1195,1799.2219700311,0
+FCCO.US,D,20161107,000000,13.2516,13.4695,13.078,13.1668,3268.8232296563,0
+FCCO.US,D,20161108,000000,13.3403,13.3403,12.9913,13.2082,34830.259805416,0
+FCCO.US,D,20161109,000000,13.3817,13.4695,13.2516,13.3817,6242.509146303,0
+FCCO.US,D,20161110,000000,13.4251,13.5977,13.1895,13.2082,74821.872827004,0
+FCCO.US,D,20161111,000000,13.3817,13.856,13.3403,13.4695,29692.233593366,0
+FCCO.US,D,20161114,000000,13.6884,13.861,13.5563,13.8156,4995.0215346129,0
+FCCO.US,D,20161115,000000,13.8156,13.8156,13.643,13.7742,1296.1700550731,0
+FCCO.US,D,20161116,000000,13.6884,13.7308,13.4695,13.7308,2653.1931643751,0
+FCCO.US,D,20161117,000000,13.643,13.7308,13.3403,13.4616,4997.0499697538,0
+FCCO.US,D,20161118,000000,13.4695,13.4695,13.3611,13.4695,7113.7220393451,0
+FCCO.US,D,20161121,000000,13.7742,13.7742,13.6884,13.7702,1545.6675774112,0
+FCCO.US,D,20161122,000000,13.7742,13.7742,13.7308,13.7742,4362.1497706335,0
+FCCO.US,D,20161123,000000,13.9043,13.9043,13.6884,13.861,1929.0418190525,0
+FCCO.US,D,20161125,000000,13.9043,13.9043,13.7357,13.861,693.72481820816,0
+FCCO.US,D,20161128,000000,13.9043,13.9043,13.6884,13.9043,3117.7048116548,0
+FCCO.US,D,20161129,000000,13.7742,13.9043,13.7742,13.9043,975.67730280154,0
+FCCO.US,D,20161130,000000,13.7742,14.5984,13.7742,14.5984,6203.9688786248,0
+FCCO.US,D,20161201,000000,14.557,14.772,14.4249,14.557,5057.9030239826,0
+FCCO.US,D,20161202,000000,14.6478,14.772,14.6478,14.772,1918.8996433477,0
+FCCO.US,D,20161205,000000,14.772,15.2975,14.772,15.2502,5370.2820356904,0
+FCCO.US,D,20161206,000000,15.6426,15.9019,15.6426,15.686,6692.821747596,0
+FCCO.US,D,20161207,000000,15.686,16.0331,15.5992,16.0331,6374.3574304654,0
+FCCO.US,D,20161208,000000,16.0765,16.0765,15.5992,15.686,8211.1054506042,0
+FCCO.US,D,20161209,000000,15.7284,15.9019,15.7284,15.9019,1517.2694854377,0
+FCCO.US,D,20161212,000000,15.9463,16.0331,15.7708,16.0331,1107.5255869639,0
+FCCO.US,D,20161213,000000,16.0045,16.0331,15.9887,16.0331,1886.4446810924,0
+FCCO.US,D,20161214,000000,16.0331,16.0331,16.0331,16.0331,1084.1985828429,0
+FCCO.US,D,20161215,000000,16.0331,16.0765,15.8595,15.8645,4793.1922380874,0
+FCCO.US,D,20161216,000000,16.0765,16.25,16.0765,16.25,3296.2071040593,0
+FCCO.US,D,20161219,000000,16.2973,16.2973,15.9463,16.2973,3688.7093038349,0
+FCCO.US,D,20161220,000000,16.0765,16.4698,16.0765,16.3348,5009.2205805996,0
+FCCO.US,D,20161221,000000,16.2973,16.3348,15.9463,16.2973,5045.7324131369,0
+FCCO.US,D,20161222,000000,16.1642,16.3792,15.0777,15.9463,14397.832630531,0
+FCCO.US,D,20161223,000000,15.6426,16.25,15.6426,16.25,1528.425878713,0
+FCCO.US,D,20161227,000000,15.9729,16.0765,15.686,15.9019,2386.4539433389,0
+FCCO.US,D,20161228,000000,15.7708,15.9019,15.469,15.5538,11045.843560095,0
+FCCO.US,D,20161229,000000,15.686,15.7284,14.8637,15.2078,79545.084052728,0
+FCCO.US,D,20161230,000000,15.2975,15.686,15.2975,15.686,3239.4109201124,0
+FCCO.US,D,20170103,000000,15.9019,15.9019,15.2975,15.5992,8552.8967718559,0
+FCCO.US,D,20170104,000000,15.9236,15.9236,15.5992,15.5992,3540.6335385449,0
+FCCO.US,D,20170105,000000,15.9019,15.9019,15.9019,15.9019,117.64923817565,0
+FCCO.US,D,20170106,000000,15.9019,15.9019,13.9911,15.4227,15390.751632031,0
+FCCO.US,D,20170109,000000,15.2502,15.4227,15.1644,15.3803,2223.1649144917,0
+FCCO.US,D,20170110,000000,15.3379,15.7708,15.2078,15.686,4119.7517712888,0
+FCCO.US,D,20170111,000000,15.5124,15.8595,15.5124,15.7284,4239.4294446054,0
+FCCO.US,D,20170113,000000,15.7284,16.0331,15.7284,16.0331,1637.9613763248,0
+FCCO.US,D,20170117,000000,15.9887,16.1208,15.8812,16.1208,2781.998795826,0
+FCCO.US,D,20170118,000000,15.9019,16.0331,15.686,15.686,6158.3290879532,0
+FCCO.US,D,20170119,000000,16.0765,17.1186,15.9019,17.1186,97011.939051531,0
+FCCO.US,D,20170120,000000,17.0338,17.092,16.7281,16.7281,1126.795720803,0
+FCCO.US,D,20170123,000000,16.9037,17.9616,16.5398,16.9037,7410.8877874957,0
+FCCO.US,D,20170124,000000,16.9451,17.0516,16.6414,16.9037,40251.252719631,0
+FCCO.US,D,20170125,000000,17.159,17.6855,17.095,17.5968,6028.5092389318,0
+FCCO.US,D,20170126,000000,17.6757,18.3314,17.5879,18.1076,3567.0031953774,0
+FCCO.US,D,20170127,000000,17.937,17.937,16.4106,17.1098,13999.245125332,0
+FCCO.US,D,20170130,000000,16.4816,17.8049,16.3644,17.5879,6498.0919740639,0
+FCCO.US,D,20170131,000000,17.5879,17.5879,17.2814,17.4588,19429.365997681,0
+FCCO.US,D,20170201,000000,17.371,17.8117,17.371,17.5879,18265.04422677,0
+FCCO.US,D,20170202,000000,17.5673,17.5673,17.1956,17.2418,1943.2408650392,0
+FCCO.US,D,20170203,000000,17.2418,17.5022,17.2418,17.371,526.378919079,0
+FCCO.US,D,20170206,000000,17.6757,17.6757,17.1956,17.1956,2597.4111979987,0
+FCCO.US,D,20170207,000000,17.4588,17.8049,17.2418,17.4588,7006.2149768743,0
+FCCO.US,D,20170208,000000,17.5879,17.7645,16.8327,17.4588,34585.833370931,0
+FCCO.US,D,20170209,000000,17.4588,17.5239,17.3582,17.371,6716.148751717,0
+FCCO.US,D,20170210,000000,17.4134,17.4588,17.371,17.4588,2108.5583290274,0
+FCCO.US,D,20170213,000000,17.3246,20.5577,17.305,18.6351,79197.207426054,0
+FCCO.US,D,20170214,000000,18.5049,18.6351,18.5049,18.6351,5380.4242113952,0
+FCCO.US,D,20170215,000000,17.8995,18.3748,17.4134,18.285,22510.558976799,0
+FCCO.US,D,20170216,000000,18.285,19.202,18.2012,18.7652,61925.082200783,0
+FCCO.US,D,20170217,000000,18.6814,18.9426,18.5473,18.9426,3750.5765756342,0
+FCCO.US,D,20170221,000000,19.1152,19.2917,18.7248,18.7652,9959.6165421113,0
+FCCO.US,D,20170222,000000,17.9823,18.7248,17.8956,18.4408,2441.2216921448,0
+FCCO.US,D,20170223,000000,18.0248,18.5049,17.6313,18.2436,8780.0815076434,0
+FCCO.US,D,20170224,000000,18.2436,19.1616,18.1548,18.2012,4200.8891769272,0
+FCCO.US,D,20170227,000000,18.0691,19.202,18.0248,18.0248,4145.1072105508,0
+FCCO.US,D,20170228,000000,18.1124,18.1548,17.6757,17.6757,4515.2966237759,0
+FCCO.US,D,20170301,000000,17.9823,18.8964,17.5022,18.4605,8842.9629970131,0
+FCCO.US,D,20170302,000000,18.5473,18.5473,17.8956,17.937,7758.7644141702,0
+FCCO.US,D,20170303,000000,18.1124,18.2436,17.2814,18.1548,41985.564765151,0
+FCCO.US,D,20170306,000000,18.2436,18.5049,16.8229,17.7645,36360.71411927,0
+FCCO.US,D,20170307,000000,18.1124,18.1124,17.1098,17.4588,2961.5153058009,0
+FCCO.US,D,20170308,000000,17.0654,18.285,17.0654,17.5879,4689.7420458985,0
+FCCO.US,D,20170309,000000,18.1548,18.1548,18.0248,18.0248,508.12300281036,0
+FCCO.US,D,20170310,000000,18.2012,18.2436,17.937,18.0691,4315.4957623914,0
+FCCO.US,D,20170313,000000,17.2694,18.2436,17.2694,17.9823,2171.4398183972,0
+FCCO.US,D,20170314,000000,18.0248,18.285,17.371,18.2012,4866.2159031619,0
+FCCO.US,D,20170315,000000,18.285,18.7652,18.285,18.4605,3021.3541424592,0
+FCCO.US,D,20170316,000000,18.6351,18.6814,18.5049,18.5049,1154.179595206,0
+FCCO.US,D,20170317,000000,18.5937,20.0775,18.285,19.8133,67287.25049591,0
+FCCO.US,D,20170320,000000,19.3351,20.2945,18.5049,19.6388,19328.958458203,0
+FCCO.US,D,20170321,000000,19.7266,20.0775,18.6814,19.8566,7196.8878801245,0
+FCCO.US,D,20170322,000000,19.8133,19.8133,18.3314,19.4771,9998.1568097896,0
+FCCO.US,D,20170323,000000,19.5511,19.6822,19.1616,19.1616,2028.4351409595,0
+FCCO.US,D,20170324,000000,19.5087,19.7709,18.8549,19.6388,3606.5576806261,0
+FCCO.US,D,20170327,000000,19.202,20.0775,18.3994,19.6388,16251.822349368,0
+FCCO.US,D,20170328,000000,19.5964,19.6388,19.2917,19.3775,2990.9276153448,0
+FCCO.US,D,20170329,000000,19.0669,19.2464,19.0284,19.0728,3407.771036812,0
+FCCO.US,D,20170330,000000,19.5511,19.5511,19.5501,19.5511,2607.5533737035,0
+FCCO.US,D,20170331,000000,19.4653,19.4653,18.9426,19.202,2649.1362940932,0
+FCCO.US,D,20170403,000000,19.1152,19.1152,18.8116,18.8116,1871.2314175352,0
+FCCO.US,D,20170404,000000,18.8964,18.984,18.8964,18.9426,5342.8981612874,0
+FCCO.US,D,20170405,000000,18.984,18.984,18.4605,18.4605,4883.4576018601,0
+FCCO.US,D,20170406,000000,18.8964,18.8964,18.3314,18.8964,1480.7576529005,0
+FCCO.US,D,20170407,000000,18.7248,19.1616,18.5049,18.5049,3915.8940396224,0
+FCCO.US,D,20170410,000000,18.6351,18.6814,17.9823,17.9823,5365.210947838,0
+FCCO.US,D,20170411,000000,18.3314,18.4171,18.0691,18.0691,875.26976332404,0
+FCCO.US,D,20170412,000000,17.937,17.937,17.5022,17.6757,8160.3945720802,0
+FCCO.US,D,20170413,000000,17.5445,17.6757,17.5445,17.6313,3628.8704671766,0
+FCCO.US,D,20170417,000000,17.5879,17.937,17.371,17.3918,14317.709442463,0
+FCCO.US,D,20170418,000000,17.5071,17.6313,17.4134,17.4588,1381.3643309934,0
+FCCO.US,D,20170419,000000,17.6313,18.4171,17.5278,17.7645,9452.5077568715,0
+FCCO.US,D,20170420,000000,17.5022,18.1124,17.5022,17.8492,867.1560227602,0
+FCCO.US,D,20170421,000000,17.9823,17.9823,17.8049,17.8049,2072.0464964902,0
+FCCO.US,D,20170424,000000,18.2436,19.1813,17.8107,17.9823,8852.0909551474,0
+FCCO.US,D,20170425,000000,17.9823,18.6814,17.7645,18.0691,7587.3616447592,0
+FCCO.US,D,20170426,000000,18.5719,18.5719,18.5049,18.5049,607.51632471738,0
+FCCO.US,D,20170427,000000,18.1204,18.2338,17.7289,17.796,6447.3810955399,0
+FCCO.US,D,20170428,000000,17.8827,17.8827,17.7517,17.7517,1077.0990598495,0
+FCCO.US,D,20170501,000000,18.849,18.849,18.2338,18.2338,1493.9424813167,0
+FCCO.US,D,20170502,000000,18.2781,18.3205,17.9281,18.0139,7200.9447504064,0
+FCCO.US,D,20170503,000000,17.7517,18.0139,17.7517,18.0139,1012.1891353388,0
+FCCO.US,D,20170504,000000,18.1914,18.3649,17.796,18.1006,2862.1219838939,0
+FCCO.US,D,20170505,000000,18.0582,18.144,17.8374,18.1006,1616.6628073448,0
+FCCO.US,D,20170508,000000,17.7517,18.2338,17.7517,17.9281,981.76260822442,0
+FCCO.US,D,20170509,000000,17.8374,18.0582,17.3582,17.6639,3290.1217986364,0
+FCCO.US,D,20170510,000000,17.7517,17.9695,17.3118,17.3996,7235.4281478027,0
+FCCO.US,D,20170511,000000,17.444,17.8374,17.0959,17.6205,12340.999397598,0
+FCCO.US,D,20170512,000000,17.5327,17.8827,16.8307,17.0516,7309.4660304477,0
+FCCO.US,D,20170515,000000,17.1354,18.0582,16.8741,18.0582,10165.502708919,0
+FCCO.US,D,20170516,000000,17.8374,17.9281,17.3118,17.5771,6291.191589686,0
+FCCO.US,D,20170517,000000,17.3118,17.3898,16.2135,16.3466,6244.5375814439,0
+FCCO.US,D,20170518,000000,16.4797,17.0959,16.3466,16.6986,5674.5473068343,0
+FCCO.US,D,20170519,000000,16.8307,18.0553,16.7883,17.796,30248.024821989,0
+FCCO.US,D,20170522,000000,17.8374,17.8827,17.5327,17.5771,6775.9875883753,0
+FCCO.US,D,20170523,000000,17.7063,18.0139,17.6451,18.0139,10357.189829739,0
+FCCO.US,D,20170524,000000,17.4874,18.2781,17.4874,18.0011,9629.9958317054,0
+FCCO.US,D,20170525,000000,18.4517,19.0354,17.5771,18.7159,6671.5231786159,0
+FCCO.US,D,20170526,000000,18.1914,18.1914,18.1914,18.1914,545.64905291812,0
+FCCO.US,D,20170530,000000,18.849,18.9772,17.6639,18.8904,8942.3563189201,0
+FCCO.US,D,20170531,000000,18.849,18.9348,18.1914,18.9348,7225.2859720979,0
+FCCO.US,D,20170601,000000,18.7159,19.2405,18.3205,18.5395,4336.7943313715,0
+FCCO.US,D,20170602,000000,18.5395,19.6792,18.3205,19.1951,16486.106608149,0
+FCCO.US,D,20170605,000000,19.2858,19.2858,18.4093,18.8904,992.9190014997,0
+FCCO.US,D,20170606,000000,18.2781,18.8027,18.2781,18.4093,1129.8383735145,0
+FCCO.US,D,20170607,000000,18.3205,18.4093,17.9695,17.9695,7361.1911265422,0
+FCCO.US,D,20170608,000000,18.144,18.6725,17.8827,17.9695,4258.6995784446,0
+FCCO.US,D,20170609,000000,18.4093,18.4093,18.1914,18.1914,588.24619087827,0
+FCCO.US,D,20170612,000000,18.2338,18.4517,16.5665,16.9205,37180.201916218,0
+FCCO.US,D,20170613,000000,17.0959,18.4093,17.0516,18.4093,11201.018848379,0
+FCCO.US,D,20170614,000000,18.3205,18.9772,18.3205,18.6725,6647.1819569244,0
+FCCO.US,D,20170615,000000,18.6725,19.1547,18.6261,18.9348,2533.5154910585,0
+FCCO.US,D,20170616,000000,18.9102,19.1951,18.9102,19.1951,1365.1368498658,0
+FCCO.US,D,20170619,000000,19.2858,19.5057,19.0216,19.0216,2338.7857175264,0
+FCCO.US,D,20170620,000000,19.1547,19.1547,18.4961,18.5847,6025.4665862203,0
+FCCO.US,D,20170621,000000,18.5395,18.7159,18.5395,18.7159,1844.8617607027,0
+FCCO.US,D,20170622,000000,18.4961,18.7159,18.4961,18.7159,550.72014077052,0
+FCCO.US,D,20170623,000000,18.4093,18.5847,18.4093,18.4961,4455.4577871176,0
+FCCO.US,D,20170626,000000,18.6261,18.6261,18.4093,18.4961,1564.9377112503,0
+FCCO.US,D,20170627,000000,18.6261,18.6261,18.6261,18.6261,115.62080303469,0
+FCCO.US,D,20170628,000000,18.4961,18.6725,18.4961,18.4961,2127.8284628666,0
+FCCO.US,D,20170629,000000,18.4093,18.5847,18.4093,18.4517,33120.288981587,0
+FCCO.US,D,20170630,000000,18.4093,18.4093,18.4093,18.4093,115.62080303469,0
+FCCO.US,D,20170705,000000,18.6261,18.6725,18.4517,18.4517,13965.775945506,0
+FCCO.US,D,20170706,000000,18.7573,18.7573,17.0959,17.5327,16641.281896432,0
+FCCO.US,D,20170707,000000,17.6205,17.9478,17.4262,17.796,4748.5666649863,0
+FCCO.US,D,20170710,000000,17.796,18.1914,17.7063,17.7063,4336.7943313715,0
+FCCO.US,D,20170711,000000,17.9695,18.1006,17.5771,17.8827,9709.1048022028,0
+FCCO.US,D,20170712,000000,18.0582,18.1006,17.9281,17.9281,3233.3256146895,0
+FCCO.US,D,20170714,000000,18.1914,18.2338,18.1914,18.1914,581.14666788491,0
+FCCO.US,D,20170717,000000,17.8374,18.0582,17.7517,18.0582,4259.713796015,0
+FCCO.US,D,20170718,000000,18.0139,18.4961,18.0139,18.0139,6526.4900660373,0
+FCCO.US,D,20170719,000000,18.2338,18.4733,17.5347,17.6639,3601.4865927737,0
+FCCO.US,D,20170720,000000,18.0582,18.0582,18.0582,18.0582,207.91460194835,0
+FCCO.US,D,20170721,000000,18.1914,18.3205,18.1914,18.1914,9404.8395310589,0
+FCCO.US,D,20170724,000000,18.1914,18.2338,18.0139,18.2338,2298.2170147072,0
+FCCO.US,D,20170725,000000,18.2781,19.4603,18.1914,18.4517,9542.7731206442,0
+FCCO.US,D,20170726,000000,18.4093,18.4093,18.1914,18.2338,1178.5208168975,0
+FCCO.US,D,20170727,000000,18.3107,18.6193,18.3107,18.356,964.52090952626,0
+FCCO.US,D,20170728,000000,18.921,18.921,18.3107,18.356,2780.9845782555,0
+FCCO.US,D,20170731,000000,18.4438,18.4438,18.4438,18.4438,292.09466029817,0
+FCCO.US,D,20170801,000000,18.4014,19.3677,18.2396,19.2365,11409.947667897,0
+FCCO.US,D,20170802,000000,19.0166,19.1912,18.3107,18.6193,2767.7997498393,0
+FCCO.US,D,20170803,000000,18.7504,18.8431,18.4871,18.4871,1303.2695780665,0
+FCCO.US,D,20170804,000000,18.497,18.6656,18.4438,18.4438,1188.6629926023,0
+FCCO.US,D,20170807,000000,18.4438,18.5542,18.0494,18.0494,9876.450701332,0
+FCCO.US,D,20170808,000000,18.1815,18.1815,18.0918,18.1352,2413.8378177419,0
+FCCO.US,D,20170809,000000,18.356,18.498,18.0918,18.0918,3142.0460333463,0
+FCCO.US,D,20170810,000000,18.0918,18.356,17.7417,18.356,5754.6704949022,0
+FCCO.US,D,20170811,000000,18.1815,18.2692,18.1352,18.2692,1250.5302644016,0
+FCCO.US,D,20170814,000000,18.4014,18.4438,18.2052,18.4438,2785.0414485374,0
+FCCO.US,D,20170815,000000,18.4871,18.4871,18.1352,18.1352,808.33140367238,0
+FCCO.US,D,20170816,000000,18.2249,18.2249,18.2249,18.2249,173.43120455204,0
+FCCO.US,D,20170817,000000,18.709,18.709,18.0494,18.0494,12641.20779846,0
+FCCO.US,D,20170818,000000,17.9163,18.0918,17.8719,18.0494,1231.2601305624,0
+FCCO.US,D,20170822,000000,18.2692,18.3107,17.9163,18.2249,3574.1027183707,0
+FCCO.US,D,20170823,000000,18.9288,18.9288,18.3107,18.3107,1057.8289260104,0
+FCCO.US,D,20170824,000000,18.6656,18.6656,18.6656,18.6656,115.62080303469,0
+FCCO.US,D,20170825,000000,18.5059,18.5769,18.356,18.5769,3266.7947945153,0
+FCCO.US,D,20170828,000000,18.8431,18.8431,18.4871,18.4871,6304.3764181023,0
+FCCO.US,D,20170829,000000,18.4871,18.5769,18.4871,18.4871,3250.5673133877,0
+FCCO.US,D,20170830,000000,18.7958,18.7958,18.4871,18.6656,4977.7798359147,0
+FCCO.US,D,20170831,000000,18.6656,18.8431,18.5769,18.5769,4031.5148426571,0
+FCCO.US,D,20170901,000000,18.709,18.709,18.5769,18.5769,1235.3170008444,0
+FCCO.US,D,20170905,000000,18.5769,18.5769,18.4871,18.4871,7043.741026982,0
+FCCO.US,D,20170906,000000,18.3107,18.6656,18.3107,18.3107,865.12758761924,0
+FCCO.US,D,20170907,000000,18.2249,18.6656,17.6964,17.9163,1695.7717778422,0
+FCCO.US,D,20170908,000000,18.0918,18.0918,17.6521,17.6521,2952.3873476666,0
+FCCO.US,D,20170911,000000,18.0918,18.8431,17.8719,17.9596,1052.757838158,0
+FCCO.US,D,20170912,000000,17.9163,18.3107,17.9163,18.3107,2569.0131060253,0
+FCCO.US,D,20170913,000000,17.6521,18.0494,17.6521,18.0494,1040.5872273122,0
+FCCO.US,D,20170914,000000,17.5199,18.4871,17.2576,17.299,5412.8791736505,0
+FCCO.US,D,20170915,000000,17.3444,18.1352,17.3444,18.1352,13437.368591286,0
+FCCO.US,D,20170918,000000,17.9163,18.4871,17.8275,18.356,2126.8142452961,0
+FCCO.US,D,20170919,000000,18.4014,18.4546,18.4014,18.4546,1398.6060296916,0
+FCCO.US,D,20170920,000000,18.5325,18.6656,18.4871,18.6656,2107.544111457,0
+FCCO.US,D,20170921,000000,17.9163,18.1815,17.8719,17.9596,8895.7023106781,0
+FCCO.US,D,20170922,000000,17.9596,18.004,17.8275,17.9163,5231.3342285347,0
+FCCO.US,D,20170925,000000,17.9596,18.004,17.6521,17.7417,6374.3574304654,0
+FCCO.US,D,20170926,000000,17.7417,17.8719,17.7417,17.7851,5204.9645717022,0
+FCCO.US,D,20170927,000000,17.8719,18.6656,17.7851,17.8719,21622.104385058,0
+FCCO.US,D,20170928,000000,17.8275,18.0918,17.6521,17.6964,16395.841244376,0
+FCCO.US,D,20170929,000000,17.7417,18.4014,17.7417,18.004,100542.43041437,0
+FCCO.US,D,20171002,000000,18.1815,18.5325,18.1815,18.4014,20606.872597008,0
+FCCO.US,D,20171003,000000,18.4438,18.7317,18.4014,18.4871,9738.5171117468,0
+FCCO.US,D,20171004,000000,18.5769,18.6656,18.356,18.356,4597.4482469848,0
+FCCO.US,D,20171005,000000,18.4014,18.709,18.4014,18.4871,3938.2068261729,0
+FCCO.US,D,20171006,000000,18.4438,18.4438,18.4438,18.4438,237.32691149227,0
+FCCO.US,D,20171009,000000,18.3501,18.5749,18.3501,18.4871,4539.6378454675,0
+FCCO.US,D,20171010,000000,18.4014,19.0166,18.4014,18.9288,9788.2137727003,0
+FCCO.US,D,20171011,000000,18.9288,19.1498,18.9288,19.1498,4995.0215346129,0
+FCCO.US,D,20171012,000000,19.1498,19.1912,18.9288,18.9288,3971.6760059988,0
+FCCO.US,D,20171013,000000,19.1044,19.1044,19.1044,19.1044,374.24628350704,0
+FCCO.US,D,20171016,000000,19.061,19.1044,18.9732,19.1044,2483.818830105,0
+FCCO.US,D,20171018,000000,19.3677,19.5461,18.9732,19.1498,3503.1074884371,0
+FCCO.US,D,20171019,000000,19.5461,19.5461,19.5027,19.5027,379.31737135943,0
+FCCO.US,D,20171020,000000,19.3253,19.4563,19.3253,19.4139,1129.8383735145,0
+FCCO.US,D,20171023,000000,19.5461,19.5461,18.7958,18.7958,1026.3881813255,0
+FCCO.US,D,20171024,000000,19.2809,20.3369,19.2809,20.1594,13606.742925557,0
+FCCO.US,D,20171025,000000,20.6888,20.6888,20.6001,20.6001,798.18922796758,0
+FCCO.US,D,20171026,000000,20.5143,20.5587,20.2057,20.2057,480.73912840741,0
+FCCO.US,D,20171027,000000,20.2501,20.5755,20.116,20.116,56286.032508916,0
+FCCO.US,D,20171030,000000,20.115,20.2935,20.0756,20.116,1385.4212012754,0
+FCCO.US,D,20171031,000000,20.2422,20.684,20.113,20.2422,2670.4348630732,0
+FCCO.US,D,20171101,000000,20.1969,20.4177,20.1367,20.1969,4058.89871706,0
+FCCO.US,D,20171102,000000,20.1969,20.2422,20.1505,20.1969,2835.7523270614,0
+FCCO.US,D,20171103,000000,20.1969,20.1969,19.8872,20.1969,5461.5616170336,0
+FCCO.US,D,20171106,000000,20.1091,20.1091,20.1091,20.1091,283.98091973434,0
+FCCO.US,D,20171107,000000,20.0194,20.0194,20.0194,20.0194,757.62052514839,0
+FCCO.US,D,20171108,000000,19.8419,20.0194,19.8419,19.9336,1449.3169082156,0
+FCCO.US,D,20171109,000000,20.1505,20.5074,20.1505,20.1505,8514.3565041777,0
+FCCO.US,D,20171110,000000,20.1091,20.4177,20.1091,20.1969,12062.089565716,0
+FCCO.US,D,20171113,000000,20.4177,20.817,20.2422,20.4621,3502.0932708666,0
+FCCO.US,D,20171114,000000,20.5074,21.6552,20.2422,20.5508,3456.4534801951,0
+FCCO.US,D,20171115,000000,20.9472,20.9472,20.3251,20.4621,5930.1301345952,0
+FCCO.US,D,20171116,000000,20.3289,20.4177,20.2422,20.4177,3827.6571109907,0
+FCCO.US,D,20171117,000000,20.3733,20.4621,19.9336,20.4621,4096.4247671678,0
+FCCO.US,D,20171120,000000,20.5074,20.9915,20.5074,20.9915,1509.1557448739,0
+FCCO.US,D,20171121,000000,20.9472,21.0813,20.5074,20.5074,10782.14699177,0
+FCCO.US,D,20171122,000000,20.7697,20.7697,20.2146,20.2146,2750.5580511411,0
+FCCO.US,D,20171124,000000,20.5074,20.7697,20.5074,20.7697,888.45459174028,0
+FCCO.US,D,20171127,000000,20.815,20.8614,20.3783,20.6376,5892.6040844875,0
+FCCO.US,D,20171128,000000,20.8614,21.1691,20.8614,21.1691,2100.4445884636,0
+FCCO.US,D,20171129,000000,21.2134,21.6552,21.0813,21.6552,1817.4778862997,0
+FCCO.US,D,20171130,000000,21.4323,21.6552,21.2183,21.6552,2929.0603435456,0
+FCCO.US,D,20171201,000000,21.2795,21.457,21.2568,21.3021,941.19390540523,0
+FCCO.US,D,20171204,000000,21.6552,21.9825,21.1257,21.1257,3299.2497567707,0
+FCCO.US,D,20171205,000000,20.682,21.0813,20.5074,20.7292,7430.1579213348,0
+FCCO.US,D,20171206,000000,20.4621,20.684,20.4621,20.684,3359.088593429,0
+FCCO.US,D,20171207,000000,20.7697,20.7697,20.5508,20.7292,474.65382298453,0
+FCCO.US,D,20171208,000000,20.7697,21.0813,20.7697,20.7697,4450.3866992652,0
+FCCO.US,D,20171211,000000,20.9472,21.5664,20.9038,21.4323,6694.850182737,0
+FCCO.US,D,20171212,000000,20.4621,21.2134,20.4621,21.2134,11946.468762681,0
+FCCO.US,D,20171213,000000,20.9787,21.3021,20.7697,20.7697,893.52567959268,0
+FCCO.US,D,20171214,000000,20.684,20.8614,20.5508,20.5922,6463.6085766676,0
+FCCO.US,D,20171215,000000,20.4621,20.815,20.3733,20.5508,12311.587088054,0
+FCCO.US,D,20171218,000000,21.4323,21.4323,20.684,20.684,22717.459361176,0
+FCCO.US,D,20171219,000000,20.7697,20.9472,20.5074,20.5074,2474.6908719706,0
+FCCO.US,D,20171220,000000,20.7292,20.7292,19.975,19.975,11448.487935576,0
+FCCO.US,D,20171221,000000,20.4621,20.4621,20.1505,20.2422,10242.583244275,0
+FCCO.US,D,20171222,000000,20.3289,20.4137,20.1091,20.2422,4277.9697122837,0
+FCCO.US,D,20171226,000000,20.3289,20.6376,20.1199,20.1505,4096.4247671678,0
+FCCO.US,D,20171227,000000,20.1505,20.1969,20.0657,20.0657,4349.9791597877,0
+FCCO.US,D,20171228,000000,20.1505,20.3289,19.975,20.0194,6390.584911593,0
+FCCO.US,D,20171229,000000,19.8872,20.2422,19.6664,19.975,17327.907191647,0
+FCCO.US,D,20180102,000000,20.0558,20.0558,19.8419,19.8419,44749.307644708,0
+FCCO.US,D,20180103,000000,19.975,19.975,19.8044,19.8419,10065.095169441,0
+FCCO.US,D,20180104,000000,19.975,20.1969,19.975,20.1969,2586.2548047234,0
+FCCO.US,D,20180105,000000,20.2855,20.2855,19.7995,20.0194,4832.7467233361,0
+FCCO.US,D,20180108,000000,19.7108,19.8202,19.7108,19.7995,9054.9344692434,0
+FCCO.US,D,20180109,000000,19.7995,19.8872,19.7108,19.7552,14045.899133574,0
+FCCO.US,D,20180110,000000,19.8419,20.2589,19.8419,19.8419,21122.095122812,0
+FCCO.US,D,20180111,000000,19.8419,20.2422,19.8172,20.0657,10155.360533214,0
+FCCO.US,D,20180112,000000,20.0657,20.1969,19.9336,19.975,6691.8075300255,0
+FCCO.US,D,20180116,000000,20.1969,20.3951,19.9336,20.1091,9087.3894314987,0
+FCCO.US,D,20180117,000000,20.3733,20.3733,19.7552,19.7552,9209.0955399563,0
+FCCO.US,D,20180118,000000,19.8074,19.8528,19.7108,19.7108,4472.6994858158,0
+FCCO.US,D,20180119,000000,19.6664,19.8872,19.6664,19.8872,2489.9041355278,0
+FCCO.US,D,20180122,000000,18.711,19.623,18.711,19.2237,38394.220348082,0
+FCCO.US,D,20180123,000000,19.9336,19.9336,19.9336,19.9336,2216.0653914983,0
+FCCO.US,D,20180124,000000,19.4031,19.975,19.27,19.975,3202.8990875751,0
+FCCO.US,D,20180125,000000,20.2422,20.2855,19.5777,19.5777,935.10859998235,0
+FCCO.US,D,20180126,000000,20.0194,20.1091,19.27,19.27,10768.962163354,0
+FCCO.US,D,20180129,000000,19.2237,19.3351,18.5621,18.5621,849.91432406205,0
+FCCO.US,D,20180130,000000,19.0038,19.7108,18.919,19.27,1831.6769322865,0
+FCCO.US,D,20180131,000000,19.4031,19.7581,19.0472,19.4031,2709.9893483219,0
+FCCO.US,D,20180201,000000,19.1803,19.5353,19.1803,19.4031,842.81480106869,0
+FCCO.US,D,20180202,000000,19.136,19.5767,19.136,19.3124,3741.4486174999,0
+FCCO.US,D,20180205,000000,19.4919,19.5796,19.0472,19.5353,6450.4237482513,0
+FCCO.US,D,20180206,000000,19.6684,19.7581,19.1852,19.5796,15093.58588388,0
+FCCO.US,D,20180207,000000,19.5796,19.5796,19.4919,19.5796,3772.8893621847,0
+FCCO.US,D,20180208,000000,19.5353,19.5796,19.1803,19.1803,5245.5332745214,0
+FCCO.US,D,20180209,000000,19.4031,19.4031,19.0906,19.136,5390.5663871,0
+FCCO.US,D,20180212,000000,18.8688,19.3124,18.8688,19.0038,2907.7617745655,0
+FCCO.US,D,20180213,000000,18.2564,19.0038,18.2564,18.5137,20147.432037581,0
+FCCO.US,D,20180214,000000,18.6913,19.0906,18.5581,18.8273,12489.075162888,0
+FCCO.US,D,20180215,000000,18.9574,19.0906,18.9486,19.0038,1318.4828416237,0
+FCCO.US,D,20180216,000000,19.0906,19.7118,19.0906,19.27,8602.5934328094,0
+FCCO.US,D,20180220,000000,18.779,19.2237,18.779,18.779,6629.9402582263,0
+FCCO.US,D,20180221,000000,18.6479,19.3568,18.291,19.0038,6313.5043762366,0
+FCCO.US,D,20180222,000000,18.6913,19.27,18.6479,18.6913,13120.932709297,0
+FCCO.US,D,20180223,000000,18.6025,19.0038,18.5581,18.6903,3318.5198906098,0
+FCCO.US,D,20180227,000000,18.6025,18.7366,18.426,18.6479,4535.5809751855,0
+FCCO.US,D,20180228,000000,18.7366,19.0472,18.6705,18.9574,7677.6270085319,0
+FCCO.US,D,20180301,000000,19.0472,19.136,18.7287,18.7366,56565.956558368,0
+FCCO.US,D,20180302,000000,18.779,18.779,18.779,18.779,395.54485248711,0
+FCCO.US,D,20180305,000000,18.779,19.625,18.779,19.3568,9810.5265592508,0
+FCCO.US,D,20180306,000000,19.3124,19.7581,19.3124,19.4031,10959.635066604,0
+FCCO.US,D,20180307,000000,19.8024,19.9356,19.4445,19.4445,15608.808409684,0
+FCCO.US,D,20180308,000000,19.625,19.9356,19.4919,19.5353,11722.326679605,0
+FCCO.US,D,20180309,000000,19.0038,20.4227,19.0038,20.0233,25891.960356778,0
+FCCO.US,D,20180312,000000,19.8448,20.2895,19.6684,19.8902,8201.9774924699,0
+FCCO.US,D,20180313,000000,19.5796,19.979,19.136,19.979,20189.01495797,0
+FCCO.US,D,20180314,000000,19.8902,20.1121,19.4919,19.6684,20490.237576403,0
+FCCO.US,D,20180315,000000,19.979,20.1505,19.0472,19.0472,39005.793543081,0
+FCCO.US,D,20180316,000000,19.0038,19.3124,18.6025,18.9121,36743.074143341,0
+FCCO.US,D,20180319,000000,19.9356,19.9356,18.6025,18.6025,12700.032417548,0
+FCCO.US,D,20180320,000000,18.779,19.136,18.6913,18.6913,31986.393737791,0
+FCCO.US,D,20180321,000000,19.0906,19.27,18.8688,19.0906,128824.90158477,0
+FCCO.US,D,20180322,000000,19.3124,19.5353,19.136,19.5353,40398.31426735,0
+FCCO.US,D,20180323,000000,19.0038,19.8902,19.0038,19.5353,9550.886861208,0
+FCCO.US,D,20180326,000000,19.6684,20.3339,19.5392,20.2008,40002.769414863,0
+FCCO.US,D,20180327,000000,20.3339,20.8683,19.979,20.6445,35218.70513491,0
+FCCO.US,D,20180328,000000,20.3339,20.4227,20.1337,20.3793,9610.7256978663,0
+FCCO.US,D,20180329,000000,20.4227,20.4227,20.1121,20.3339,10443.39832323,0
+FCCO.US,D,20180402,000000,20.3339,20.4227,20.2895,20.3793,12538.771823841,0
+FCCO.US,D,20180403,000000,20.3339,20.4227,19.979,20.0233,53284.962717866,0
+FCCO.US,D,20180404,000000,20.2461,20.3339,20.2008,20.3339,11027.587643827,0
+FCCO.US,D,20180405,000000,20.2008,20.5991,20.2008,20.3793,8611.7213909437,0
+FCCO.US,D,20180406,000000,20.3339,20.3793,20.1121,20.3793,19322.873152781,0
+FCCO.US,D,20180409,000000,20.2461,20.3339,19.8952,20.0697,10082.336868139,0
+FCCO.US,D,20180410,000000,20.0233,20.3339,19.979,20.3339,10479.910155767,0
+FCCO.US,D,20180411,000000,20.4227,20.4227,20.2895,20.4227,4465.5999628224,0
+FCCO.US,D,20180412,000000,20.2008,20.2008,20.1545,20.1545,10207.085629308,0
+FCCO.US,D,20180413,000000,20.1545,20.2008,20.0697,20.1545,3157.2592969035,0
+FCCO.US,D,20180416,000000,20.2008,20.2895,20.0233,20.1545,16337.016625288,0
+FCCO.US,D,20180417,000000,20.1121,20.2008,19.8448,19.9356,69236.576666372,0
+FCCO.US,D,20180418,000000,19.8902,20.4266,19.4919,19.979,15892.789329418,0
+FCCO.US,D,20180419,000000,19.979,20.4227,19.979,20.4227,12051.947390011,0
+FCCO.US,D,20180420,000000,20.3339,20.5124,20.1121,20.4227,12897.804843791,0
+FCCO.US,D,20180423,000000,20.6445,20.8683,20.5124,20.6888,38745.139627468,0
+FCCO.US,D,20180424,000000,20.4227,20.7766,20.4227,20.5991,13523.577084777,0
+FCCO.US,D,20180425,000000,20.5991,20.7983,20.2461,20.468,14099.65266481,0
+FCCO.US,D,20180426,000000,20.9363,20.9363,20.3793,20.4227,12178.724586321,0
+FCCO.US,D,20180427,000000,20.4009,20.6001,20.3349,20.5587,35870.847032729,0
+FCCO.US,D,20180430,000000,20.6001,21.0034,20.468,20.5587,40181.271707268,0
+FCCO.US,D,20180501,000000,20.5587,20.5587,20.4227,20.5124,7407.8451347842,0
+FCCO.US,D,20180502,000000,20.5124,20.5124,20.3793,20.468,21358.407816733,0
+FCCO.US,D,20180503,000000,20.7786,20.7786,20.3339,20.3339,5312.471634173,0
+FCCO.US,D,20180504,000000,20.1998,20.9127,20.1308,20.9127,56029.435463584,0
+FCCO.US,D,20180507,000000,20.959,20.959,20.6001,20.7372,40670.124576239,0
+FCCO.US,D,20180508,000000,20.7372,21.0921,20.7372,20.959,23756.018153348,0
+FCCO.US,D,20180509,000000,21.1375,21.1375,20.6238,20.6898,22354.369470945,0
+FCCO.US,D,20180510,000000,20.8249,21.1799,20.6001,21.1375,21890.872041235,0
+FCCO.US,D,20180511,000000,21.4047,21.4047,20.8249,20.959,19398.939470567,0
+FCCO.US,D,20180514,000000,21.0467,21.3169,20.6898,20.959,31372.792107651,0
+FCCO.US,D,20180515,000000,20.9127,21.1375,20.7786,21.0467,48306.168664381,0
+FCCO.US,D,20180516,000000,21.0034,21.1119,20.7786,20.959,7698.9255775119,0
+FCCO.US,D,20180517,000000,20.959,21.6206,20.7786,21.1375,30155.731023075,0
+FCCO.US,D,20180518,000000,21.1799,21.2253,20.6898,20.8703,22534.90019849,0
+FCCO.US,D,20180521,000000,20.8249,21.0034,20.5794,20.8703,26166.813318378,0
+FCCO.US,D,20180522,000000,20.8742,21.3169,20.7372,20.8703,10854.156439275,0
+FCCO.US,D,20180523,000000,20.468,21.0467,20.2895,20.8703,17168.675033082,0
+FCCO.US,D,20180524,000000,20.8249,21.0034,20.608,20.9127,8436.2617512507,0
+FCCO.US,D,20180525,000000,21.1799,21.1799,20.6454,20.9127,19819.839762316,0
+FCCO.US,D,20180529,000000,20.7372,20.8703,20.1101,20.1535,11020.488120833,0
+FCCO.US,D,20180530,000000,20.1535,21.0467,20.1535,20.6001,21810.748853167,0
+FCCO.US,D,20180531,000000,20.6001,21.3593,20.6001,20.9127,20173.801694413,0
+FCCO.US,D,20180601,000000,20.959,21.5614,20.9354,21.3593,95779.664703398,0
+FCCO.US,D,20180604,000000,21.5388,21.9835,21.5388,21.6718,15619.964802959,0
+FCCO.US,D,20180605,000000,21.7172,21.9835,21.3593,21.4047,20055.138238667,0
+FCCO.US,D,20180606,000000,21.5388,21.7596,21.3593,21.4047,25341.240216008,0
+FCCO.US,D,20180607,000000,21.8503,21.8503,21.3593,21.4924,21912.170610215,0
+FCCO.US,D,20180608,000000,21.807,21.807,20.8703,21.1799,15346.126058929,0
+FCCO.US,D,20180611,000000,21.6956,21.7596,21.2253,21.2253,25082.614735535,0
+FCCO.US,D,20180612,000000,21.3593,21.7596,21.3593,21.4924,23618.084563762,0
+FCCO.US,D,20180613,000000,21.6718,22.0297,21.5388,21.7596,35352.581854213,0
+FCCO.US,D,20180614,000000,21.7596,21.9391,21.6956,21.807,23819.913860288,0
+FCCO.US,D,20180615,000000,22.1165,22.1165,21.6718,21.8937,35009.776315391,0
+FCCO.US,D,20180618,000000,22.0297,22.0721,21.7172,21.8503,25650.576575004,0
+FCCO.US,D,20180619,000000,21.9835,22.0721,21.8937,21.9835,38964.210622692,0
+FCCO.US,D,20180620,000000,22.1165,23.4122,22.1165,22.6105,70594.613993244,0
+FCCO.US,D,20180621,000000,21.448,22.6519,21.3169,21.448,59415.907931416,0
+FCCO.US,D,20180622,000000,21.4047,22.0297,21.0921,21.8503,809823.31771855,0
+FCCO.US,D,20180625,000000,21.8937,22.6963,21.8937,22.4754,56074.061036686,0
+FCCO.US,D,20180626,000000,22.1165,22.6963,22.1165,22.5612,20368.531467945,0
+FCCO.US,D,20180627,000000,22.4292,22.7427,22.2063,22.3848,36296.81841233,0
+FCCO.US,D,20180628,000000,22.3404,22.5612,22.1165,22.3848,17354.276848479,0
+FCCO.US,D,20180629,000000,22.3404,22.5612,22.298,22.3848,22519.686934933,0
+FCCO.US,D,20180702,000000,22.2506,22.6105,22.2063,22.6105,7161.3902651577,0
+FCCO.US,D,20180703,000000,22.6105,23.0089,22.298,22.9645,18980.067613958,0
+FCCO.US,D,20180705,000000,22.8314,23.1883,22.8314,23.0986,16882.665678206,0
+FCCO.US,D,20180706,000000,22.9645,23.1883,22.9645,22.9645,7753.6933263178,0
+FCCO.US,D,20180709,000000,23.144,23.2317,22.8314,23.0986,9400.782660777,0
+FCCO.US,D,20180710,000000,23.1883,23.1883,22.2506,22.4754,12305.501782631,0
+FCCO.US,D,20180711,000000,22.5178,22.6519,22.3848,22.4754,19416.181169265,0
+FCCO.US,D,20180712,000000,22.6105,22.6105,21.9835,22.3404,18613.935071015,0
+FCCO.US,D,20180713,000000,22.3404,22.3404,21.807,21.9391,12024.563515608,0
+FCCO.US,D,20180716,000000,21.8937,22.7427,21.8937,22.4754,17605.802805958,0
+FCCO.US,D,20180717,000000,22.4754,22.4754,22.0297,22.3848,9502.204417825,0
+FCCO.US,D,20180718,000000,22.7427,22.7427,22.2063,22.4754,10014.384290917,0
+FCCO.US,D,20180719,000000,22.4754,22.8757,22.3848,22.5612,13282.193303003,0
+FCCO.US,D,20180720,000000,22.6105,23.0089,22.6105,22.6963,7892.6411334736,0
+FCCO.US,D,20180723,000000,22.8314,22.9645,22.6519,22.8314,5630.9359513037,0
+FCCO.US,D,20180724,000000,23.0089,23.0089,22.787,22.787,6703.9781408713,0
+FCCO.US,D,20180725,000000,22.4292,22.9645,22.2063,22.6105,6725.2767098514,0
+FCCO.US,D,20180726,000000,22.7427,23.0089,22.2556,22.4292,9948.4601488361,0
+FCCO.US,D,20180727,000000,22.3404,23.281,21.9815,22.1155,15405.964895588,0
+FCCO.US,D,20180730,000000,22.0703,22.7437,21.9815,22.0279,8040.7168987636,0
+FCCO.US,D,20180731,000000,22.1155,22.6115,21.8917,22.1619,7533.6081135237,0
+FCCO.US,D,20180801,000000,22.2053,22.7437,22.1619,22.2053,7146.1770016005,0
+FCCO.US,D,20180802,000000,22.297,22.8333,22.297,22.8333,9490.0338069792,0
+FCCO.US,D,20180803,000000,22.8767,23.0562,22.1619,22.2053,6984.9164078942,0
+FCCO.US,D,20180806,000000,22.3404,22.3404,22.1155,22.297,4078.1688508992,0
+FCCO.US,D,20180807,000000,22.3848,23.3618,22.3848,22.9665,16815.727318555,0
+FCCO.US,D,20180808,000000,23.0118,23.0118,22.7437,22.788,3389.5151205434,0
+FCCO.US,D,20180809,000000,22.9714,23.2356,22.8737,23.1459,14755.85143291,0
+FCCO.US,D,20180810,000000,23.0562,23.0562,22.8333,22.9665,2041.6199693758,0
+FCCO.US,D,20180813,000000,23.1913,23.5038,22.6973,23.0562,11808.535173096,0
+FCCO.US,D,20180814,000000,22.6529,23.3234,22.6529,23.0118,33903.264945998,0
+FCCO.US,D,20180815,000000,23.0118,23.281,22.6115,22.8333,25245.903764382,0
+FCCO.US,D,20180816,000000,23.281,23.281,22.9271,23.1913,4691.7704810394,0
+FCCO.US,D,20180817,000000,23.1459,23.2356,22.8333,23.1913,15783.253831806,0
+FCCO.US,D,20180820,000000,23.2356,23.2356,23.0562,23.1459,2474.6908719706,0
+FCCO.US,D,20180821,000000,23.1913,23.1913,22.9231,23.0562,5872.3197330779,0
+FCCO.US,D,20180822,000000,22.8333,23.1913,22.8333,23.1016,5850.0069465273,0
+FCCO.US,D,20180823,000000,23.1016,23.1913,23.0562,23.1913,5123.8271660638,0
+FCCO.US,D,20180824,000000,23.2356,23.2356,23.0118,23.1913,3641.0410780224,0
+FCCO.US,D,20180827,000000,23.3184,23.3708,23.1459,23.1459,7901.7690916079,0
+FCCO.US,D,20180828,000000,23.281,23.281,22.7437,22.9231,9163.4557492847,0
+FCCO.US,D,20180829,000000,22.5178,22.8767,21.5358,22.3848,16561.158708364,0
+FCCO.US,D,20180830,000000,22.3848,22.6115,21.669,22.297,6791.2008519325,0
+FCCO.US,D,20180831,000000,22.1619,22.6115,21.8917,22.5178,7009.2576295857,0
+FCCO.US,D,20180904,000000,22.3848,22.9231,22.1619,22.4292,4516.3108413464,0
+FCCO.US,D,20180905,000000,23.0118,23.0118,22.2497,22.6529,16893.822071482,0
+FCCO.US,D,20180906,000000,22.4292,22.9665,22.297,22.6529,28379.836057165,0
+FCCO.US,D,20180907,000000,22.6115,23.1913,22.6115,22.9665,10899.796229946,0
+FCCO.US,D,20180910,000000,23.1016,23.1913,22.8767,23.1016,11684.800629497,0
+FCCO.US,D,20180911,000000,23.1016,23.1913,22.72,22.9231,18092.627239789,0
+FCCO.US,D,20180912,000000,22.8995,23.281,22.4292,23.0562,23604.899735346,0
+FCCO.US,D,20180913,000000,22.6529,23.3708,22.6529,23.1016,8084.3282542943,0
+FCCO.US,D,20180914,000000,23.1913,23.3234,22.6529,22.8767,20137.289861876,0
+FCCO.US,D,20180917,000000,23.0118,23.0118,22.788,22.8333,6378.4143007473,0
+FCCO.US,D,20180918,000000,22.7437,22.9231,22.6973,22.8333,10656.384013031,0
+FCCO.US,D,20180919,000000,22.6115,23.0118,22.6115,22.8767,12155.3975822,0
+FCCO.US,D,20180920,000000,22.8767,23.0118,22.72,22.8333,13521.548649636,0
+FCCO.US,D,20180921,000000,22.7437,22.8767,21.3544,22.0279,36635.56708087,0
+FCCO.US,D,20180924,000000,22.2497,22.4982,21.669,21.9371,7010.2718471562,0
+FCCO.US,D,20180925,000000,21.9815,21.9815,21.669,21.8917,6319.5896816594,0
+FCCO.US,D,20180926,000000,21.8917,21.9815,21.7143,21.804,7771.9492425865,0
+FCCO.US,D,20180927,000000,21.6236,22.0279,21.4441,21.6236,8347.0106050485,0
+FCCO.US,D,20180928,000000,21.6236,21.669,20.8644,21.669,7253.6840640713,0
+FCCO.US,D,20181001,000000,21.6236,21.8296,21.3209,21.4885,6738.4615382676,0
+FCCO.US,D,20181002,000000,21.4974,21.4974,21.1139,21.382,6061.9784187576,0
+FCCO.US,D,20181003,000000,21.5072,21.5072,21.3169,21.454,11569.179826463,0
+FCCO.US,D,20181004,000000,21.454,21.4638,21.2243,21.4007,4479.7990088091,0
+FCCO.US,D,20181005,000000,20.6277,20.9521,20.5922,20.7716,8565.0673827017,0
+FCCO.US,D,20181008,000000,20.7716,21.0409,20.7302,21.0251,6019.3812807974,0
+FCCO.US,D,20181009,000000,20.9156,21.031,20.6573,20.7904,15366.410410339,0
+FCCO.US,D,20181010,000000,20.7983,20.7983,20.469,20.5045,5968.6704022734,0
+FCCO.US,D,20181011,000000,20.5045,20.5232,19.832,19.832,5204.9645717022,0
+FCCO.US,D,20181012,000000,19.8774,20.2895,19.2513,19.554,25610.007872185,0
+FCCO.US,D,20181015,000000,19.6624,19.832,19.6624,19.6713,3247.5246606762,0
+FCCO.US,D,20181016,000000,19.6536,20.1377,19.6536,20.0105,11344.023525816,0
+FCCO.US,D,20181017,000000,19.7078,19.763,19.0531,19.2611,15832.95049276,0
+FCCO.US,D,20181018,000000,18.9822,19.2513,18.8135,19.2237,13958.676422513,0
+FCCO.US,D,20181019,000000,19.0374,19.5649,18.286,18.7139,20202.199786387,0
+FCCO.US,D,20181022,000000,18.8835,19.3863,18.8835,19.0984,7066.0538135326,0
+FCCO.US,D,20181023,000000,18.222,18.8835,18.2062,18.7573,11162.4785807,0
+FCCO.US,D,20181024,000000,18.8037,20.0105,18.7573,18.9378,28148.594451096,0
+FCCO.US,D,20181025,000000,19.0374,19.4287,19.0374,19.4219,24917.297271547,0
+FCCO.US,D,20181026,000000,19.2414,19.2414,18.5177,19.1448,9886.5928770368,0
+FCCO.US,D,20181029,000000,19.3065,19.6565,19.0886,19.6309,9050.8775989615,0
+FCCO.US,D,20181030,000000,19.5047,20.1071,19.2424,19.7561,11720.298244464,0
+FCCO.US,D,20181031,000000,19.8538,19.9524,19.5491,19.6565,7279.0395033333,0
+FCCO.US,D,20181101,000000,19.8271,19.8922,19.6161,19.7916,6168.471263658,0
+FCCO.US,D,20181102,000000,19.9572,19.971,19.5649,19.836,14876.543323797,0
+FCCO.US,D,20181105,000000,19.694,20.1495,19.6822,19.6822,17202.144212907,0
+FCCO.US,D,20181106,000000,19.7838,20.1426,19.6733,19.971,6489.9782335001,0
+FCCO.US,D,20181107,000000,20.1495,20.3763,19.7561,20.2422,28895.058582969,0
+FCCO.US,D,20181108,000000,20.2422,21.0409,20.2422,20.7372,30769.332653215,0
+FCCO.US,D,20181109,000000,20.7372,21.4994,20.7372,21.4362,13073.264483484,0
+FCCO.US,D,20181112,000000,21.528,21.528,20.749,20.7973,9875.4364837615,0
+FCCO.US,D,20181113,000000,21.0596,21.3465,20.6997,21.0073,15728.486083,0
+FCCO.US,D,20181114,000000,21.1415,21.5575,21.0507,21.1591,9034.6501178338,0
+FCCO.US,D,20181115,000000,20.9511,21.3564,20.745,21.2223,6418.9830035665,0
+FCCO.US,D,20181116,000000,21.1139,21.2301,21.0862,21.1227,7791.2193764256,0
+FCCO.US,D,20181119,000000,21.1049,21.1415,20.9511,20.9511,4500.0833602187,0
+FCCO.US,D,20181120,000000,20.9235,21.1227,20.4838,20.4838,6534.6038066012,0
+FCCO.US,D,20181121,000000,20.4217,20.7806,20.4217,20.7707,9574.213865329,0
+FCCO.US,D,20181123,000000,20.6356,21.0409,20.6356,21.0409,2744.4727457183,0
+FCCO.US,D,20181126,000000,21.1139,21.1139,20.4522,20.6188,6727.3051449923,0
+FCCO.US,D,20181127,000000,20.6898,20.8535,20.2511,20.817,8720.2426709851,0
+FCCO.US,D,20181128,000000,20.8259,21.1415,20.7372,21.0507,15280.201916848,0
+FCCO.US,D,20181129,000000,20.9511,21.3741,20.9511,21.1749,13731.491686726,0
+FCCO.US,D,20181130,000000,21.2844,21.456,20.7372,21.1227,14570.249617512,0
+FCCO.US,D,20181203,000000,21.1591,21.4461,20.8072,21.0685,3844.8988096888,0
+FCCO.US,D,20181204,000000,20.2333,20.3763,20.2333,20.3585,5399.6943452343,0
+FCCO.US,D,20181206,000000,20.2333,20.8634,20.2333,20.7096,8550.8683367149,0
+FCCO.US,D,20181207,000000,20.6898,20.6898,19.8005,20.0056,28856.51831529,0
+FCCO.US,D,20181210,000000,19.5826,19.9444,19.5826,19.7838,3656.2543415796,0
+FCCO.US,D,20181211,000000,19.8804,20.3123,19.7472,19.7838,3290.1217986364,0
+FCCO.US,D,20181212,000000,19.7916,19.971,19.4683,19.7009,9141.1429627342,0
+FCCO.US,D,20181213,000000,19.8104,19.8104,19.0798,19.0798,7168.489788151,0
+FCCO.US,D,20181214,000000,19.5559,19.5559,18.8559,18.8826,10587.417218238,0
+FCCO.US,D,20181217,000000,18.8993,20.7894,18.783,18.783,8092.4419948581,0
+FCCO.US,D,20181218,000000,18.9279,20.1495,18.9279,18.9466,18482.086786853,0
+FCCO.US,D,20181219,000000,19.0798,19.5649,18.9546,19.0166,22512.587411939,0
+FCCO.US,D,20181220,000000,19.1626,19.341,17.3256,18.01,29865.664797918,0
+FCCO.US,D,20181221,000000,17.866,18.6193,16.7805,17.2103,73859.380352619,0
+FCCO.US,D,20181224,000000,16.6769,17.9636,16.6769,17.3158,39073.746120304,0
+FCCO.US,D,20181226,000000,17.5071,18.0001,17.4164,17.9734,37636.599822934,0
+FCCO.US,D,20181227,000000,17.795,17.9922,17.0013,17.1452,52487.787707469,0
+FCCO.US,D,20181228,000000,17.5071,17.9882,17.306,17.4706,43423.725280091,0
+FCCO.US,D,20181231,000000,17.5416,17.6323,17.1196,17.4775,36472.278052023,0
+FCCO.US,D,20190102,000000,17.4164,17.866,17.3642,17.5416,22548.085026906,0
+FCCO.US,D,20190103,000000,17.2794,17.8019,17.2794,17.3976,20242.768489206,0
+FCCO.US,D,20190104,000000,17.7674,18.1815,17.7221,17.7674,21502.426711742,0
+FCCO.US,D,20190107,000000,17.8473,18.991,17.3976,17.5416,18686.95873609,0
+FCCO.US,D,20190108,000000,17.8975,17.8975,17.3256,17.5337,20847.242161212,0
+FCCO.US,D,20190109,000000,17.5248,17.6047,17.0043,17.3158,13892.752280432,0
+FCCO.US,D,20190110,000000,17.0664,17.7121,16.8021,16.9145,11394.73440434,0
+FCCO.US,D,20190111,000000,16.6858,17.094,16.6858,16.9145,12771.027647481,0
+FCCO.US,D,20190114,000000,16.8671,17.9823,16.8671,17.2656,17221.414346747,0
+FCCO.US,D,20190115,000000,17.3158,17.5603,17.2014,17.229,8430.1764458279,0
+FCCO.US,D,20190116,000000,17.2556,17.934,17.2556,17.5416,21001.403231925,0
+FCCO.US,D,20190117,000000,17.5603,18.153,17.2103,17.6323,18906.029731313,0
+FCCO.US,D,20190118,000000,17.6323,17.9547,17.443,17.6678,21866.530819544,0
+FCCO.US,D,20190122,000000,17.6777,18.5404,17.6777,18.1815,18804.607974265,0
+FCCO.US,D,20190123,000000,18.1352,18.4339,17.9922,18.4152,9484.9627191268,0
+FCCO.US,D,20190124,000000,18.5325,18.6311,18.1262,18.4241,4557.8937617361,0
+FCCO.US,D,20190125,000000,19.2523,19.2878,18.2614,18.6193,5257.7038853671,0
+FCCO.US,D,20190128,000000,18.5404,18.6291,17.584,17.9636,7397.7029590794,0
+FCCO.US,D,20190129,000000,17.866,20.3565,17.866,18.0474,6037.6371970661,0
+FCCO.US,D,20190130,000000,18.2624,19.91,17.6383,18.5433,6243.5233638735,0
+FCCO.US,D,20190131,000000,18.499,19.0846,17.6579,18.5433,6954.4898807798,0
+FCCO.US,D,20190201,000000,18.7494,20.6149,17.9094,18.3176,12871.435186959,0
+FCCO.US,D,20190204,000000,18.355,19.0018,18.0918,18.1824,12051.947390011,0
+FCCO.US,D,20190205,000000,18.3984,18.6429,18.3107,18.4615,2774.8992728327,0
+FCCO.US,D,20190206,000000,18.2268,19.832,18.0918,18.2456,15786.296484518,0
+FCCO.US,D,20190207,000000,18.1362,18.6331,17.2192,17.6383,54268.753761232,0
+FCCO.US,D,20190208,000000,17.5929,18.0563,17.5387,17.9104,12628.022970044,0
+FCCO.US,D,20190211,000000,18.0277,18.2722,17.6383,18.219,9478.8774137039,0
+FCCO.US,D,20190212,000000,18.1538,18.1538,18.0001,18.01,18985.138701811,0
+FCCO.US,D,20190213,000000,16.2164,18.3629,16.2164,18.1824,7069.096466244,0
+FCCO.US,D,20190214,000000,18.1726,18.2535,18.0918,18.0918,12693.947112125,0
+FCCO.US,D,20190215,000000,18.2268,18.5523,17.9734,18.5523,10126.962441241,0
+FCCO.US,D,20190219,000000,18.8096,18.8096,18.1726,18.6233,3585.259111646,0
+FCCO.US,D,20190220,000000,18.0642,18.4162,18.0642,18.2978,5373.3246884018,0
+FCCO.US,D,20190221,000000,17.865,17.865,16.3496,17.513,12005.293381769,0
+FCCO.US,D,20190222,000000,17.5387,18.0878,17.513,17.9104,11391.691751629,0
+FCCO.US,D,20190225,000000,17.8285,18.0001,17.4667,17.6383,27556.291389935,0
+FCCO.US,D,20190226,000000,17.6935,18.1824,17.6935,17.7477,4767.8367988254,0
+FCCO.US,D,20190227,000000,17.6383,17.7703,17.5485,17.7655,25289.515119913,0
+FCCO.US,D,20190228,000000,16.9776,18.9328,16.9776,18.1362,21041.971934744,0
+FCCO.US,D,20190301,000000,18.219,18.5571,17.6215,18.5523,17795.461491638,0
+FCCO.US,D,20190304,000000,18.5719,18.5897,17.9734,18.3807,14635.159542023,0
+FCCO.US,D,20190305,000000,18.3984,19.5037,18.1154,19.2681,27125.248922481,0
+FCCO.US,D,20190306,000000,19.2681,19.2681,17.4223,18.4083,12793.340434032,0
+FCCO.US,D,20190307,000000,18.2722,18.5433,18.0918,18.3176,14150.363543334,0
+FCCO.US,D,20190308,000000,18.2624,18.9417,18.2624,18.4162,6094.4333810129,0
+FCCO.US,D,20190311,000000,18.4517,18.5719,18.0474,18.5719,20674.82517423,0
+FCCO.US,D,20190312,000000,18.5719,18.5719,18.2978,18.3176,11032.658731679,0
+FCCO.US,D,20190313,000000,18.355,18.4083,17.8965,18.3274,12653.378409306,0
+FCCO.US,D,20190314,000000,18.0996,18.355,18.0563,18.3274,8026.5178527769,0
+FCCO.US,D,20190315,000000,18.3807,18.4517,17.9104,18.1174,25528.870466546,0
+FCCO.US,D,20190318,000000,18.0918,18.8874,17.8384,18.8874,7705.0108829348,0
+FCCO.US,D,20190319,000000,18.7682,18.7682,17.9636,18.0188,7244.556105937,0
+FCCO.US,D,20190320,000000,18.0918,18.1726,17.5929,17.6293,6480.8502753657,0
+FCCO.US,D,20190321,000000,17.4943,19.063,17.4124,17.7299,9227.351456225,0
+FCCO.US,D,20190322,000000,17.6757,17.7201,17.4124,17.4124,18522.655489672,0
+FCCO.US,D,20190325,000000,17.6383,18.0474,17.4124,18.0474,10572.203954681,0
+FCCO.US,D,20190326,000000,17.8936,18.0918,17.4943,17.4943,5925.0590467428,0
+FCCO.US,D,20190327,000000,17.4943,17.4943,17.2764,17.4026,4956.4812669346,0
+FCCO.US,D,20190328,000000,17.2842,17.3612,17.157,17.3118,7039.6841567001,0
+FCCO.US,D,20190329,000000,17.2942,17.2942,17.1866,17.2508,5000.0926224653,0
+FCCO.US,D,20190401,000000,17.2508,17.865,17.0516,17.865,8739.5128048242,0
+FCCO.US,D,20190402,000000,17.8187,17.8187,17.377,17.4026,10828.801000013,0
+FCCO.US,D,20190403,000000,17.5387,17.585,17.3218,17.5317,7888.5842631917,0
+FCCO.US,D,20190404,000000,17.5317,17.8463,17.3266,17.6116,16701.12073309,0
+FCCO.US,D,20190405,000000,17.3316,17.8561,17.2942,17.7841,7377.4186076699,0
+FCCO.US,D,20190408,000000,17.5771,17.6383,17.4026,17.4124,5405.7796506572,0
+FCCO.US,D,20190409,000000,17.368,17.368,17.238,17.2428,8093.4562124286,0
+FCCO.US,D,20190410,000000,17.2152,17.2152,16.9125,17.0516,10585.388783097,0
+FCCO.US,D,20190411,000000,16.9677,16.9776,16.8337,16.9776,4793.1922380874,0
+FCCO.US,D,20190412,000000,17.0979,17.0979,16.8839,17.0052,12449.520677639,0
+FCCO.US,D,20190415,000000,17.0703,17.0703,16.7163,16.8239,9668.5360993837,0
+FCCO.US,D,20190416,000000,16.8239,16.8701,16.1198,16.5911,48382.234982167,0
+FCCO.US,D,20190417,000000,16.5911,16.8415,16.4649,16.6098,16214.29629926,0
+FCCO.US,D,20190418,000000,16.5349,16.9175,16.5349,16.8701,23640.397350313,0
+FCCO.US,D,20190422,000000,16.8681,16.8681,16.7163,16.7163,3078.1503264061,0
+FCCO.US,D,20190423,000000,16.8701,16.8701,16.6434,16.8041,9683.7493629408,0
+FCCO.US,D,20190424,000000,16.6789,16.9875,16.6789,16.8041,8614.7640436552,0
+FCCO.US,D,20190425,000000,16.8415,16.9175,16.5448,16.6877,15946.542860653,0
+FCCO.US,D,20190426,000000,16.6276,16.7262,16.5911,16.6976,42461.232805706,0
+FCCO.US,D,20190429,000000,16.6562,16.88,16.6345,16.8051,12842.022877415,0
+FCCO.US,D,20190430,000000,16.7439,17.0999,16.7341,17.0999,19215.36609031,0
+FCCO.US,D,20190501,000000,16.9529,17.0072,16.7538,16.7538,4548.7658036018,0
+FCCO.US,D,20190502,000000,16.6562,16.7439,16.5901,16.6424,5168.4527391649,0
+FCCO.US,D,20190503,000000,16.6789,16.7538,16.5606,16.7538,8387.5793078677,0
+FCCO.US,D,20190506,000000,16.5606,17.0723,16.5606,16.9609,13624.998841825,0
+FCCO.US,D,20190507,000000,16.9185,16.9362,16.6187,16.6345,14733.53864636,0
+FCCO.US,D,20190508,000000,16.8613,16.8613,16.599,16.7163,3781.0031027486,0
+FCCO.US,D,20190509,000000,16.7163,16.9086,16.5655,16.7439,10282.137729524,0
+FCCO.US,D,20190510,000000,16.5606,16.7439,16.5606,16.6513,5481.8459684432,0
+FCCO.US,D,20190513,000000,16.4876,16.5704,16.2224,16.2519,26577.571434422,0
+FCCO.US,D,20190514,000000,16.3792,16.4797,16.2421,16.3239,9596.5266518796,0
+FCCO.US,D,20190515,000000,16.2421,16.2716,15.755,16.0251,22692.103921914,0
+FCCO.US,D,20190516,000000,15.9631,16.388,15.8299,16.2125,8308.4703373703,0
+FCCO.US,D,20190517,000000,16.0883,16.3594,15.9631,16.0597,11050.914647948,0
+FCCO.US,D,20190520,000000,16.0597,16.2815,16.0597,16.2815,13739.605427289,0
+FCCO.US,D,20190521,000000,16.1898,16.4116,16.1622,16.2224,11110.753484606,0
+FCCO.US,D,20190522,000000,16.4166,16.4166,16.1405,16.2224,18479.044134141,0
+FCCO.US,D,20190523,000000,16.1159,16.5063,16.1159,16.4078,10268.952901108,0
+FCCO.US,D,20190524,000000,16.4708,16.6276,16.3239,16.5606,5211.0498771251,0
+FCCO.US,D,20190528,000000,16.4708,16.7735,16.3792,16.5063,7944.366229568,0
+FCCO.US,D,20190529,000000,16.5063,16.671,16.1523,16.1622,9232.4225440773,0
+FCCO.US,D,20190530,000000,16.2046,16.2046,16.1445,16.1711,18683.916083378,0
+FCCO.US,D,20190531,000000,16.0883,16.7262,16.0883,16.1809,18514.541749108,0
+FCCO.US,D,20190603,000000,16.3554,16.3554,15.9335,16.0695,27971.106376262,0
+FCCO.US,D,20190604,000000,16.1159,16.1898,15.9719,16.0971,11460.658546421,0
+FCCO.US,D,20190605,000000,16.4206,16.4206,15.542,15.8793,23459.866622768,0
+FCCO.US,D,20190606,000000,15.9531,16.1977,15.8339,15.9531,21782.350761194,0
+FCCO.US,D,20190607,000000,16.2421,16.317,15.9236,15.9433,384027.39775674,0
+FCCO.US,D,20190610,000000,15.9719,16.1445,15.8793,15.9531,93606.19644986,0
+FCCO.US,D,20190611,000000,16.0695,16.0883,15.6564,15.9236,45032.274346872,0
+FCCO.US,D,20190612,000000,15.9147,16.0351,15.8073,16.0351,243017.68628023,0
+FCCO.US,D,20190613,000000,16.2224,16.4166,15.9335,16.1809,39281.660722252,0
+FCCO.US,D,20190614,000000,16.2322,16.7637,16.1622,16.7637,30449.854118514,0
+FCCO.US,D,20190617,000000,16.7637,17.0812,16.2618,16.599,48273.713702126,0
+FCCO.US,D,20190618,000000,16.7262,17.4174,16.6611,17.1088,29439.693418316,0
+FCCO.US,D,20190619,000000,17.1994,17.6817,16.8337,17.371,46810.197747923,0
+FCCO.US,D,20190620,000000,17.4716,17.8916,16.9273,17.1994,34510.781270715,0
+FCCO.US,D,20190621,000000,17.2784,18.4537,17.2784,18.1924,88626.388178804,0
+FCCO.US,D,20190624,000000,18.0366,18.1746,16.8711,17.0072,56739.38776292,0
+FCCO.US,D,20190625,000000,17.1896,17.3809,16.8377,16.8997,56963.529845996,0
+FCCO.US,D,20190626,000000,16.6789,17.0358,16.1523,16.1622,71615.931086718,0
+FCCO.US,D,20190627,000000,16.2046,16.8899,16.0153,16.0153,72442.518406659,0
+FCCO.US,D,20190628,000000,16.106,16.9451,16.106,16.8425,1000299.4627601,0
+FCCO.US,D,20190701,000000,16.8337,17.7269,16.8247,16.9973,44402.445235604,0
+FCCO.US,D,20190702,000000,17.1432,18.0986,16.7903,16.8051,47565.789837931,0
+FCCO.US,D,20190703,000000,16.9697,17.4262,16.8247,17.1994,22798.596766815,0
+FCCO.US,D,20190705,000000,17.2084,18.1538,17.1522,18.0986,27694.224979521,0
+FCCO.US,D,20190708,000000,18.072,18.2012,17.8354,18.1086,17927.3097758,0
+FCCO.US,D,20190709,000000,18.072,18.1726,17.3552,17.444,44201.630156649,0
+FCCO.US,D,20190710,000000,17.9991,17.9991,17.0624,17.227,43026.151992463,0
+FCCO.US,D,20190711,000000,17.3908,17.8453,17.297,17.6175,44521.10869135,0
+FCCO.US,D,20190712,000000,18.072,18.0986,17.7447,17.8729,18311.698235012,0
+FCCO.US,D,20190715,000000,17.936,18.145,17.583,17.6629,6119.7888202749,0
+FCCO.US,D,20190716,000000,17.6983,17.6983,17.1522,17.654,14166.591024461,0
+FCCO.US,D,20190717,000000,17.6353,18.6075,17.6353,17.9084,14884.657064361,0
+FCCO.US,D,20190718,000000,17.7901,17.936,17.2882,17.7901,16400.912332228,0
+FCCO.US,D,20190719,000000,18.3639,18.3639,17.6629,17.8916,2186.6530819544,0
+FCCO.US,D,20190722,000000,17.9281,18.0908,17.7447,17.8354,11380.535358354,0
+FCCO.US,D,20190723,000000,17.7635,17.7635,17.5731,17.5731,991.90478392922,0
+FCCO.US,D,20190724,000000,17.5169,17.6629,17.5169,17.654,900.62520258604,0
+FCCO.US,D,20190725,000000,17.6175,18.1086,17.3256,18.1086,24285.439725138,0
+FCCO.US,D,20190726,000000,18.0366,18.1628,17.935,17.935,2928.0461259751,0
+FCCO.US,D,20190729,000000,17.9606,17.9606,17.6126,17.7881,4712.054832449,0
+FCCO.US,D,20190730,000000,17.4805,18.1253,17.4805,17.8433,2917.9039502703,0
+FCCO.US,D,20190731,000000,17.8433,17.9074,17.4854,17.4854,7217.172231534,0
+FCCO.US,D,20190801,000000,17.8621,17.8621,17.302,17.302,6172.5281339399,0
+FCCO.US,D,20190802,000000,17.3966,17.8098,17.3966,17.6885,7445.371184892,0
+FCCO.US,D,20190805,000000,18.0366,18.0366,17.2034,17.2498,9647.2375304036,0
+FCCO.US,D,20190806,000000,17.6303,17.6303,17.2034,17.2596,4430.1023478556,0
+FCCO.US,D,20190807,000000,17.1738,17.441,16.7755,16.9027,6622.8407352329,0
+FCCO.US,D,20190808,000000,17.1117,17.1206,16.4264,16.6098,14862.344277811,0
+FCCO.US,D,20190809,000000,16.9579,17.0003,16.6098,16.9115,8802.3942941939,0
+FCCO.US,D,20190812,000000,17.0003,18.2998,16.8633,17.0752,5685.7037001096,0
+FCCO.US,D,20190813,000000,17.0003,17.0476,16.9993,17.0476,1942.2266474688,0
+FCCO.US,D,20190814,000000,16.6887,16.9727,16.6621,16.9727,2507.145834226,0
+FCCO.US,D,20190815,000000,16.9115,16.9115,16.6434,16.6434,314.40744684873,0
+FCCO.US,D,20190816,000000,16.9067,16.9293,16.6098,16.9293,8269.930069692,0
+FCCO.US,D,20190819,000000,16.9027,16.9293,16.6621,16.7923,1414.8335108193,0
+FCCO.US,D,20190820,000000,16.671,16.671,16.5616,16.5616,2607.5533737035,0
+FCCO.US,D,20190821,000000,16.5339,16.8731,16.5152,16.7459,3075.1076736947,0
+FCCO.US,D,20190822,000000,16.5438,16.5616,16.5152,16.5152,2642.0367710998,0
+FCCO.US,D,20190823,000000,16.4807,16.5911,16.3002,16.4452,1841.8191079913,0
+FCCO.US,D,20190826,000000,16.524,16.6098,16.4264,16.4876,2889.5058582969,0
+FCCO.US,D,20190827,000000,16.4974,16.4974,16.179,16.1888,20930.408001991,0
+FCCO.US,D,20190828,000000,16.0863,16.5536,16.0577,16.5536,1581.165192378,0
+FCCO.US,D,20190829,000000,16.4708,16.671,16.3239,16.388,4613.6757281125,0
+FCCO.US,D,20190830,000000,16.5063,16.8829,16.388,16.388,600.41680172402,0
+FCCO.US,D,20190903,000000,16.2411,16.6197,16.0675,16.1139,979.73417308346,0
+FCCO.US,D,20190904,000000,16.4708,17.1117,16.3002,16.6523,104642.91205182,0
+FCCO.US,D,20190905,000000,16.6286,16.7991,16.6286,16.7991,726.17978046352,0
+FCCO.US,D,20190906,000000,16.463,16.8731,16.463,16.5438,1204.89047373,0
+FCCO.US,D,20190909,000000,16.7281,17.2932,16.6098,16.9441,10950.50710847,0
+FCCO.US,D,20190910,000000,16.8543,17.1206,16.7557,17.1206,1670.4163385802,0
+FCCO.US,D,20190911,000000,17.164,17.2034,16.9727,17.2034,2843.8660676253,0
+FCCO.US,D,20190912,000000,17.2034,18.1164,16.8445,17.935,43309.118694627,0
+FCCO.US,D,20190913,000000,17.8147,17.8906,17.2832,17.8719,7379.4470428108,0
+FCCO.US,D,20190916,000000,17.7053,18.2998,17.5327,18.1924,17806.617884913,0
+FCCO.US,D,20190917,000000,17.9508,18.356,17.6412,18.0267,25995.410548967,0
+FCCO.US,D,20190918,000000,17.9705,18.3195,17.8857,18.1086,7942.3377944271,0
+FCCO.US,D,20190919,000000,18.4931,18.6025,17.9271,18.0908,20982.133098085,0
+FCCO.US,D,20190920,000000,18.291,18.3915,17.6688,17.8433,20228.569443219,0
+FCCO.US,D,20190923,000000,17.9429,18.072,17.6511,17.8808,4751.6093176977,0
+FCCO.US,D,20190924,000000,17.9508,17.9508,17.1984,17.3868,13736.562774578,0
+FCCO.US,D,20190925,000000,17.935,18.0267,17.4854,17.8522,6239.4664935915,0
+FCCO.US,D,20190926,000000,18.1036,18.1036,17.5801,17.8335,5602.5378593303,0
+FCCO.US,D,20190927,000000,18.008,18.0986,17.3966,17.3966,8957.5695824773,0
+FCCO.US,D,20190930,000000,17.2596,17.8621,17.2596,17.8236,3595.4012873508,0
+FCCO.US,D,20191001,000000,17.9173,18.2811,17.5416,17.6511,3844.8988096888,0
+FCCO.US,D,20191002,000000,17.7053,17.8808,17.4312,17.5229,9333.8443011253,0
+FCCO.US,D,20191003,000000,17.2754,17.6235,17.2754,17.441,11091.483350767,0
+FCCO.US,D,20191004,000000,17.514,17.5702,17.514,17.5702,778.91909412846,0
+FCCO.US,D,20191007,000000,17.3404,17.7151,17.2596,17.3504,4796.2348907988,0
+FCCO.US,D,20191008,000000,17.3404,17.6412,17.3108,17.3404,7789.1909412846,0
+FCCO.US,D,20191009,000000,17.5229,18.1924,17.3602,17.4765,3042.6527114393,0
+FCCO.US,D,20191010,000000,17.7979,17.7979,17.3868,17.3966,12544.857129264,0
+FCCO.US,D,20191011,000000,17.4953,17.6599,17.302,17.4588,9927.161579856,0
+FCCO.US,D,20191014,000000,17.4036,17.7555,17.3868,17.3966,4447.3440465538,0
+FCCO.US,D,20191015,000000,17.4233,17.4233,17.3868,17.3868,2441.2216921448,0
+FCCO.US,D,20191016,000000,17.441,17.935,17.3602,17.6688,13834.941878915,0
+FCCO.US,D,20191017,000000,17.7802,17.7802,17.7437,17.7526,2274.8900105861,0
+FCCO.US,D,20191018,000000,17.9271,18.2022,17.9271,18.2022,1772.8523131986,0
+FCCO.US,D,20191021,000000,18.1253,18.2278,18.1164,18.1628,2290.1032741433,0
+FCCO.US,D,20191022,000000,17.935,17.935,17.935,17.935,846.87167135061,0
+FCCO.US,D,20191023,000000,17.9606,18.0632,17.9429,17.9429,1830.662714716,0
+FCCO.US,D,20191024,000000,18.0553,18.0553,17.6047,17.6047,1849.9328485551,0
+FCCO.US,D,20191025,000000,17.5327,17.5327,17.5327,17.5327,468.56851756165,0
+FCCO.US,D,20191028,000000,17.5603,17.5603,17.3888,17.5505,4138.0076875575,0
+FCCO.US,D,20191029,000000,17.5505,17.6855,17.4312,17.5051,4448.3582641243,0
+FCCO.US,D,20191030,000000,17.7723,17.7723,17.376,17.6333,2878.3494650216,0
+FCCO.US,D,20191031,000000,17.7161,17.7161,17.6245,17.6245,2042.6341869463,0
+FCCO.US,D,20191101,000000,17.6245,17.6245,17.445,17.5653,3136.9749454939,0
+FCCO.US,D,20191104,000000,17.3099,17.3099,17.3099,17.3099,505.08035009893,0
+FCCO.US,D,20191105,000000,17.5051,17.5051,17.1285,17.1285,937.13703512331,0
+FCCO.US,D,20191106,000000,17.4676,17.4676,17.0101,17.2014,13639.197887812,0
+FCCO.US,D,20191107,000000,17.514,17.514,17.3494,17.3494,8197.920622188,0
+FCCO.US,D,20191108,000000,17.1916,17.1916,17.1718,17.1718,1583.1936275189,0
+FCCO.US,D,20191111,000000,17.2576,17.6155,17.2576,17.6155,14808.590746575,0
+FCCO.US,D,20191112,000000,17.6973,18.076,17.5949,17.9932,17295.452229392,0
+FCCO.US,D,20191113,000000,18.0672,18.6173,17.8255,17.8739,40050.437640676,0
+FCCO.US,D,20191114,000000,17.9734,18.4793,17.9439,18.4793,11532.667993925,0
+FCCO.US,D,20191115,000000,18.4251,18.6361,18.3107,18.6361,5383.4668641066,0
+FCCO.US,D,20191118,000000,18.4428,18.7731,18.2682,18.7731,6346.9735560624,0
+FCCO.US,D,20191119,000000,17.6431,18.9594,17.6431,18.8678,17423.243643272,0
+FCCO.US,D,20191120,000000,18.7021,19.0866,18.4615,18.4615,10922.109016497,0
+FCCO.US,D,20191121,000000,18.4714,18.7642,18.2682,18.4073,8162.4230072212,0
+FCCO.US,D,20191122,000000,18.5079,18.996,18.5079,18.7928,4976.7656183442,0
+FCCO.US,D,20191125,000000,18.5483,19.0817,18.5483,19.0817,1746.4826563662,0
+FCCO.US,D,20191126,000000,18.8678,19.0512,18.4221,19.0236,3640.0268604519,0
+FCCO.US,D,20191127,000000,18.7948,19.4149,18.7948,19.1971,6785.1155465097,0
+FCCO.US,D,20191129,000000,19.1813,19.3085,18.8934,18.8934,4912.869911404,0
+FCCO.US,D,20191202,000000,19.0136,19.4653,19.0136,19.4653,7074.1675540964,0
+FCCO.US,D,20191203,000000,19.134,19.4653,19.134,19.3549,2578.1410641596,0
+FCCO.US,D,20191204,000000,19.4801,19.5392,19.4455,19.5027,7029.5419809953,0
+FCCO.US,D,20191205,000000,19.5559,19.5559,19.4455,19.4839,5855.0780343797,0
+FCCO.US,D,20191206,000000,19.5491,19.7876,19.4889,19.5303,14964.780252429,0
+FCCO.US,D,20191209,000000,19.6131,19.8981,19.4267,19.6496,18702.171999647,0
+FCCO.US,D,20191210,000000,19.7788,19.9119,19.76,19.908,2999.0413559087,0
+FCCO.US,D,20191211,000000,20.0272,20.0272,19.4987,19.7956,9448.4508865895,0
+FCCO.US,D,20191212,000000,19.908,19.976,19.841,19.976,2189.6957346658,0
+FCCO.US,D,20191213,000000,20.2383,20.2383,20.0381,20.1475,4538.623627897,0
+FCCO.US,D,20191216,000000,20.0637,20.2471,19.976,20.0637,11928.212846413,0
+FCCO.US,D,20191217,000000,20.1278,20.2294,20.0637,20.0637,5647.1634324314,0
+FCCO.US,D,20191218,000000,20.2294,20.2294,20.0637,20.0637,4599.4766821258,0
+FCCO.US,D,20191219,000000,20.1189,20.2383,19.769,19.769,9563.0574720538,0
+FCCO.US,D,20191220,000000,19.9168,20.2383,19.3173,19.3173,14201.074421858,0
+FCCO.US,D,20191223,000000,19.4653,19.5027,18.8678,19.5027,3839.8277218364,0
+FCCO.US,D,20191226,000000,19.5027,19.7876,19.4721,19.5116,8783.1241603548,0
+FCCO.US,D,20191227,000000,19.5116,19.5116,19.5116,19.5116,475.66804055501,0
+FCCO.US,D,20191230,000000,19.5649,19.8794,19.3361,19.7788,21242.787013699,0
+FCCO.US,D,20191231,000000,20.0637,20.2215,19.8882,19.8882,5269.8744962129,0
+FCCO.US,D,20200102,000000,19.971,20.1475,19.7413,19.8656,24179.961097808,0
+FCCO.US,D,20200103,000000,19.769,19.769,19.769,19.769,1530.454313854,0
+FCCO.US,D,20200106,000000,19.5559,19.9514,19.5559,19.7226,7922.0534430175,0
+FCCO.US,D,20200107,000000,19.6319,19.8794,19.6319,19.8152,1092.3123234067,0
+FCCO.US,D,20200108,000000,19.76,19.76,19.3835,19.3835,3070.0365858423,0
+FCCO.US,D,20200109,000000,19.4111,19.4978,18.8027,18.8027,10836.914740576,0
+FCCO.US,D,20200110,000000,19.2434,19.2631,18.8027,18.9594,12322.743481329,0
+FCCO.US,D,20200113,000000,18.7504,18.986,18.7415,18.9594,4074.1119806172,0
+FCCO.US,D,20200114,000000,18.8678,19.0866,18.8579,18.8678,24940.624275668,0
+FCCO.US,D,20200115,000000,19.0236,19.2395,18.8678,18.9318,6871.3240400004,0
+FCCO.US,D,20200116,000000,19.1438,19.1596,18.8766,18.8766,4316.5099799619,0
+FCCO.US,D,20200117,000000,18.9032,19.0048,18.7731,18.8027,5599.4952066188,0
+FCCO.US,D,20200121,000000,19.0788,19.0866,18.8855,19.0698,5760.7558003251,0
+FCCO.US,D,20200122,000000,19.0512,19.4021,19.0512,19.061,11269.985643171,0
+FCCO.US,D,20200123,000000,18.6361,19.3173,18.6361,19.061,19643.365905052,0
+FCCO.US,D,20200124,000000,19.0255,19.3085,18.8766,18.9772,4439.23030599,0
+FCCO.US,D,20200127,000000,18.9318,19.3923,18.499,18.7021,15752.827304692,0
+FCCO.US,D,20200128,000000,18.8579,18.8934,18.6686,18.6686,3561.932107525,0
+FCCO.US,D,20200129,000000,18.5453,19.2957,18.5453,18.9684,7230.3570599503,0
+FCCO.US,D,20200130,000000,19.0136,19.0136,18.5799,18.9318,3151.1739914806,0
+FCCO.US,D,20200131,000000,18.7425,18.996,18.7425,18.922,4501.0975777892,0
+FCCO.US,D,20200203,000000,19.0136,19.0689,18.8214,18.8845,8219.2191911681,0
+FCCO.US,D,20200204,000000,18.7149,19.1931,18.7149,18.9594,99732.070575558,0
+FCCO.US,D,20200205,000000,18.8894,19.1537,18.8845,19.0708,9508.2897232478,0
+FCCO.US,D,20200206,000000,19.1626,19.2079,18.8796,19.2079,5297.2583706158,0
+FCCO.US,D,20200207,000000,19.2079,19.4091,18.9022,19.1626,9493.0764596907,0
+FCCO.US,D,20200210,000000,19.3193,19.3863,18.6725,19.1626,6109.6466445701,0
+FCCO.US,D,20200211,000000,18.777,19.3765,18.777,19.2178,9782.1284672774,0
+FCCO.US,D,20200212,000000,19.3016,19.4287,18.848,19.2927,8904.8302688124,0
+FCCO.US,D,20200213,000000,19.3667,19.4219,19.1724,19.3105,4362.1497706335,0
+FCCO.US,D,20200214,000000,19.3953,19.4041,19.1448,19.3953,7838.8876022381,0
+FCCO.US,D,20200218,000000,19.4387,19.4387,19.203,19.3953,8621.8635666485,0
+FCCO.US,D,20200219,000000,19.4387,19.5688,19.2513,19.5343,4582.2349834276,0
+FCCO.US,D,20200220,000000,19.2829,20.1811,19.2829,20.1712,8776.0246373615,0
+FCCO.US,D,20200221,000000,20.1446,20.1446,19.626,19.8192,5641.0781270085,0
+FCCO.US,D,20200224,000000,19.6812,19.7462,19.27,19.7266,7159.3618300167,0
+FCCO.US,D,20200225,000000,19.6624,19.7838,19.2128,19.4869,8147.209743664,0
+FCCO.US,D,20200226,000000,19.3568,19.6999,18.6311,18.8668,9442.3655811667,0
+FCCO.US,D,20200227,000000,18.4043,19.3203,18.4043,18.9684,11140.16579415,0
+FCCO.US,D,20200228,000000,18.6193,19.1872,17.9676,17.9676,23814.842772435,0
+FCCO.US,D,20200302,000000,17.4026,18.3757,17.4026,17.867,5035.5902374321,0
+FCCO.US,D,20200303,000000,17.6619,18.215,17.3542,17.5239,7013.3144998676,0
+FCCO.US,D,20200304,000000,17.5239,17.8187,17.0052,17.4026,4032.5290602276,0
+FCCO.US,D,20200305,000000,17.0654,17.5012,15.9699,16.6138,6940.2908347931,0
+FCCO.US,D,20200306,000000,17.0141,17.0141,16.0607,16.4856,4740.4529244224,0
+FCCO.US,D,20200309,000000,16.246,16.4502,15.8753,16.0439,43985.601814137,0
+FCCO.US,D,20200310,000000,15.8753,16.4254,15.8753,16.2164,3921.9793450453,0
+FCCO.US,D,20200311,000000,15.8753,16.1997,15.2847,15.8299,86211.536143492,0
+FCCO.US,D,20200312,000000,15.5706,15.5706,13.2023,13.7948,76164.696890319,0
+FCCO.US,D,20200313,000000,13.9319,14.7838,13.8362,14.2189,18334.011021563,0
+FCCO.US,D,20200316,000000,11.9215,13.5159,11.9215,12.8631,15703.130643738,0
+FCCO.US,D,20200317,000000,14.2583,14.2918,13.8954,14.1271,4401.7042558822,0
+FCCO.US,D,20200318,000000,13.3669,13.7229,12.6363,12.868,21744.824711086,0
+FCCO.US,D,20200319,000000,12.803,12.8503,11.6631,12.4047,32179.095076182,0
+FCCO.US,D,20200320,000000,12.3129,13.4607,12.0339,13.4221,51257.541794477,0
+FCCO.US,D,20200323,000000,13.1254,13.4478,12.0448,13.4133,35531.084146618,0
+FCCO.US,D,20200324,000000,13.3945,13.3945,12.0902,13.2023,11367.350529937,0
+FCCO.US,D,20200325,000000,13.1402,14.0167,12.6482,13.5159,8717.2000182736,0
+FCCO.US,D,20200326,000000,13.0298,14.349,13.0298,13.6548,75934.46950182,0
+FCCO.US,D,20200327,000000,13.2279,14.07,12.5575,13.8856,62965.669428096,0
+FCCO.US,D,20200330,000000,13.3591,14.0256,13.3591,13.4419,4784.0642799531,0
+FCCO.US,D,20200331,000000,13.7466,14.7454,13.4221,14.5531,73531.788077354,0
+FCCO.US,D,20200401,000000,14.2839,14.2839,13.6184,13.7948,38848.589819657,0
+FCCO.US,D,20200402,000000,13.8856,14.07,13.3847,13.3847,10408.914925834,0
+FCCO.US,D,20200403,000000,12.935,13.7948,12.1344,13.2191,19766.08623108,0
+FCCO.US,D,20200406,000000,14.6458,14.7098,13.9881,13.9881,2892.5485110083,0
+FCCO.US,D,20200407,000000,13.5247,14.3204,13.5247,14.0345,5686.7179176801,0
+FCCO.US,D,20200408,000000,13.8856,13.9782,12.7665,13.8758,32802.838882027,0
+FCCO.US,D,20200409,000000,13.8856,13.9782,13.6647,13.6647,11858.231834049,0
+FCCO.US,D,20200413,000000,13.6647,13.8856,13.6548,13.7564,18488.172092276,0
+FCCO.US,D,20200414,000000,13.1737,13.5789,13.1737,13.4793,3466.5956558999,0
+FCCO.US,D,20200415,000000,13.6085,13.7948,13.6085,13.7278,3066.9939331308,0
+FCCO.US,D,20200416,000000,13.1934,13.2279,12.7468,12.7468,50201.741303608,0
+FCCO.US,D,20200417,000000,13.1451,13.4221,12.8503,12.8503,29685.134070372,0
+FCCO.US,D,20200420,000000,12.6827,13.1934,12.6827,13.0534,15048.960310779,0
+FCCO.US,D,20200421,000000,12.9578,12.9618,12.868,12.9618,3070.0365858423,0
+FCCO.US,D,20200422,000000,12.8404,14.349,12.8404,13.8856,10341.976566182,0
+FCCO.US,D,20200423,000000,13.5987,14.07,13.155,13.8856,17396.87398644,0
+FCCO.US,D,20200424,000000,12.7714,13.8116,12.7714,13.4321,1201.8478210185,0
+FCCO.US,D,20200427,000000,13.7002,13.9782,13.6647,13.7948,22689.061269203,0
+FCCO.US,D,20200428,000000,14.4318,14.4318,13.5789,13.5789,3056.851757426,0
+FCCO.US,D,20200429,000000,13.8856,14.701,13.7416,14.2583,58248.543507794,0
+FCCO.US,D,20200430,000000,14.349,14.5383,14.0256,14.349,24557.250034027,0
+FCCO.US,D,20200501,000000,13.995,14.4161,13.1254,13.9014,6361.1726020491,0
+FCCO.US,D,20200504,000000,13.081,13.9852,13.081,13.9852,18102.769415493,0
+FCCO.US,D,20200505,000000,13.6312,14.3105,13.5641,13.995,18037.859490983,0
+FCCO.US,D,20200506,000000,13.1599,13.995,13.1599,13.929,887.4403741698,0
+FCCO.US,D,20200507,000000,13.5779,13.9487,13.5779,13.8964,6989.9874957466,0
+FCCO.US,D,20200508,000000,14.3677,14.704,14.1439,14.4604,32658.819987019,0
+FCCO.US,D,20200511,000000,14.4367,14.4604,14.0226,14.208,20120.048163178,0
+FCCO.US,D,20200512,000000,14.068,14.4604,13.6391,14.208,5343.9123788579,0
+FCCO.US,D,20200513,000000,14.0493,14.2475,13.8718,13.8718,20339.119158401,0
+FCCO.US,D,20200514,000000,13.9487,14.2277,13.2949,13.9014,10732.450330817,0
+FCCO.US,D,20200515,000000,13.7614,13.853,13.4912,13.7998,13100.648357887,0
+FCCO.US,D,20200518,000000,14.1715,14.4101,13.8452,13.9388,16441.481035048,0
+FCCO.US,D,20200519,000000,13.6914,14.0226,13.6914,13.8915,14323.794747886,0
+FCCO.US,D,20200520,000000,13.8076,13.9487,13.5829,13.853,23651.553743588,0
+FCCO.US,D,20200521,000000,13.9014,13.9388,13.4241,13.7416,11288.24155944,0
+FCCO.US,D,20200522,000000,13.8452,13.8452,13.5543,13.8076,15937.414902519,0
+FCCO.US,D,20200526,000000,13.9487,13.9654,13.5641,13.7712,13016.468299537,0
+FCCO.US,D,20200527,000000,13.6776,13.9487,13.5543,13.853,31608.090584002,0
+FCCO.US,D,20200528,000000,13.853,13.9034,13.7998,13.7998,5948.3860508639,0
+FCCO.US,D,20200529,000000,13.6312,13.8076,13.6312,13.8076,7600.5464731754,0
+FCCO.US,D,20200601,000000,13.78,13.8076,13.649,13.649,9570.1569950471,0
+FCCO.US,D,20200602,000000,13.6588,13.8076,13.4754,13.6588,10858.213309556,0
+FCCO.US,D,20200603,000000,13.7416,13.7614,13.649,13.6677,9472.7921082811,0
+FCCO.US,D,20200604,000000,13.6026,13.7515,13.5464,13.6312,17318.779233513,0
+FCCO.US,D,20200605,000000,13.8076,13.8915,13.6046,13.713,43680.322325423,0
+FCCO.US,D,20200608,000000,13.8076,14.8942,13.8076,14.3589,31982.336867509,0
+FCCO.US,D,20200609,000000,14.8518,14.908,14.349,14.7296,20786.389106983,0
+FCCO.US,D,20200610,000000,14.8794,15.3508,14.5688,15.0027,16323.831796872,0
+FCCO.US,D,20200611,000000,14.6852,15.0757,13.995,14.3303,21909.127957504,0
+FCCO.US,D,20200612,000000,14.5354,14.8114,13.8629,14.1715,27884.897882771,0
+FCCO.US,D,20200615,000000,14.0394,14.4141,13.5277,14.4141,65199.990735863,0
+FCCO.US,D,20200616,000000,14.5166,14.908,13.9102,14.0493,32695.331819556,0
+FCCO.US,D,20200617,000000,14.0226,14.3303,13.8264,14.3017,13502.278515797,0
+FCCO.US,D,20200618,000000,14.2918,14.628,13.5346,13.6312,37409.415087146,0
+FCCO.US,D,20200619,000000,13.995,14.4417,13.9901,14.1804,17938.466169076,0
+FCCO.US,D,20200622,000000,14.2277,15.1377,14.2129,14.7976,48172.291945078,0
+FCCO.US,D,20200623,000000,14.8065,15.332,14.4367,14.6764,15466.817949817,0
+FCCO.US,D,20200624,000000,14.6478,15.1525,14.1528,14.7118,38321.196683008,0
+FCCO.US,D,20200625,000000,14.5994,15.1693,14.0226,14.9268,57327.633953799,0
+FCCO.US,D,20200626,000000,14.7217,15.6722,13.853,14.2475,875892.49291232,0
+FCCO.US,D,20200629,000000,14.2731,14.4141,14.068,14.2277,34956.022784156,0
+FCCO.US,D,20200630,000000,14.2661,14.2661,13.853,14.1351,17638.257768214,0
+FCCO.US,D,20200701,000000,14.2277,14.2918,13.78,13.78,6711.0776638646,0
+FCCO.US,D,20200702,000000,13.995,14.0877,13.7998,13.9388,16854.267586233,0
+FCCO.US,D,20200706,000000,14.1351,14.1351,14.1074,14.1153,4848.9742044638,0
+FCCO.US,D,20200707,000000,14.0226,14.0226,13.1836,13.4063,9967.7302826752,0
+FCCO.US,D,20200708,000000,13.2467,13.3649,12.6275,13.1737,7077.2102068078,0
+FCCO.US,D,20200709,000000,12.9962,12.9962,11.6711,12.1286,27348.376787987,0
+FCCO.US,D,20200710,000000,12.3337,12.3623,12.2222,12.3623,11518.468947939,0
+FCCO.US,D,20200713,000000,12.3435,13.6125,12.3435,13.1352,49005.978788012,0
+FCCO.US,D,20200714,000000,13.5641,13.574,13.3423,13.4153,27241.883943087,0
+FCCO.US,D,20200715,000000,13.5927,13.7042,13.5207,13.5365,24374.69087134,0
+FCCO.US,D,20200716,000000,13.5188,13.5188,12.9302,13.3729,10528.59259915,0
+FCCO.US,D,20200717,000000,13.2565,13.4439,13.0662,13.2654,11212.175241654,0
+FCCO.US,D,20200720,000000,13.1254,13.1254,12.6107,12.7803,8787.1810306367,0
+FCCO.US,D,20200721,000000,12.94,12.9962,12.7359,12.9114,23942.634186316,0
+FCCO.US,D,20200722,000000,12.94,12.9686,12.4638,12.7635,12095.558745542,0
+FCCO.US,D,20200723,000000,12.6886,12.9498,12.5841,12.5841,2637.9799008179,0
+FCCO.US,D,20200724,000000,12.662,12.9686,12.5939,12.7438,11650.317232101,0
+FCCO.US,D,20200727,000000,12.7803,12.9686,12.7152,12.9686,6044.7367200594,0
+FCCO.US,D,20200728,000000,12.866,12.9686,12.8474,12.9598,11222.317417359,0
+FCCO.US,D,20200729,000000,12.9598,12.9686,12.7941,12.866,9728.374936042,0
+FCCO.US,D,20200730,000000,12.8375,13.4537,12.5653,12.8286,10399.7869677,0
+FCCO.US,D,20200731,000000,12.8099,12.8099,12.5969,12.6117,5491.988144148,0
+FCCO.US,D,20200803,000000,12.7428,13.647,12.6019,12.8375,20777.261148849,0
+FCCO.US,D,20200804,000000,12.875,12.941,12.6157,12.941,15292.372527694,0
+FCCO.US,D,20200805,000000,13.007,13.0544,12.9084,13.0544,7200.9447504064,0
+FCCO.US,D,20200806,000000,12.8986,12.9696,12.8848,12.9696,6214.1110543296,0
+FCCO.US,D,20200807,000000,12.7626,12.8148,12.5545,12.8,14210.202379992,0
+FCCO.US,D,20200810,000000,13.4103,13.4202,12.6314,13.1481,6413.9119157141,0
+FCCO.US,D,20200811,000000,13.3187,13.929,13.2693,13.3275,28843.333486874,0
+FCCO.US,D,20200812,000000,13.6381,13.7209,13.5287,13.647,5844.9358586749,0
+FCCO.US,D,20200813,000000,13.647,13.711,13.0918,13.0918,11911.985365285,0
+FCCO.US,D,20200814,000000,13.1579,13.3551,12.8118,12.9696,3342.8611123013,0
+FCCO.US,D,20200817,000000,13.1008,13.1008,12.4185,12.5919,5727.2866204993,0
+FCCO.US,D,20200818,000000,12.7744,12.7744,12.1316,12.1601,9587.3986937453,0
+FCCO.US,D,20200819,000000,12.2626,12.4135,12.0566,12.3287,6312.4901586661,0
+FCCO.US,D,20200820,000000,12.2074,12.3386,12.2074,12.3287,8583.3232989703,0
+FCCO.US,D,20200821,000000,12.2439,12.2439,11.5103,11.5103,25932.529059597,0
+FCCO.US,D,20200824,000000,11.7923,12.9026,11.7105,12.5733,19325.915805492,0
+FCCO.US,D,20200825,000000,12.734,13.3917,12.589,13.007,20876.654470756,0
+FCCO.US,D,20200826,000000,13.1234,13.1234,13.016,13.016,3304.3208446231,0
+FCCO.US,D,20200827,000000,13.1195,13.1195,12.092,12.6689,12439.378501934,0
+FCCO.US,D,20200828,000000,12.7626,12.8838,12.235,12.3948,12432.278978941,0
+FCCO.US,D,20200831,000000,12.1887,12.8198,11.9245,11.9333,11852.146528627,0
+FCCO.US,D,20200901,000000,12.2824,12.2824,11.7825,11.9146,6951.4472280683,0
+FCCO.US,D,20200902,000000,11.9146,12.092,11.9146,12.092,3613.6572036194,0
+FCCO.US,D,20200903,000000,12.0004,12.3287,12.0004,12.2824,21005.460102207,0
+FCCO.US,D,20200904,000000,12.2725,12.7241,12.2725,12.7241,22091.68712019,0
+FCCO.US,D,20200908,000000,12.2991,12.4697,12.2991,12.4697,3064.9654979899,0
+FCCO.US,D,20200909,000000,12.7902,12.7902,12.5633,12.5633,7607.6459961688,0
+FCCO.US,D,20200910,000000,12.7054,12.8375,12.7054,12.7054,12258.847774389,0
+FCCO.US,D,20200911,000000,12.8,12.8936,12.7054,12.7054,11671.615801081,0
+FCCO.US,D,20200914,000000,12.7527,12.9124,12.4362,12.9124,15966.827212063,0
+FCCO.US,D,20200915,000000,12.7142,12.729,12.6205,12.6205,1769.8096604872,0
+FCCO.US,D,20200916,000000,12.6501,12.9312,12.4609,12.7803,22384.795998059,0
+FCCO.US,D,20200917,000000,12.6205,13.4202,12.6205,13.4202,2256.6340943175,0
+FCCO.US,D,20200918,000000,13.5898,13.5898,12.8936,13.5149,28728.72690141,0
+FCCO.US,D,20200921,000000,13.1678,13.647,12.9508,13.4103,11603.663223859,0
+FCCO.US,D,20200922,000000,13.223,13.2555,12.8848,12.9212,15144.296762404,0
+FCCO.US,D,20200923,000000,13.007,13.2053,12.2962,12.4609,9763.8725510088,0
+FCCO.US,D,20200924,000000,12.4509,12.6501,12.3386,12.3948,5060.9456766941,0
+FCCO.US,D,20200925,000000,12.5191,12.5545,12.4697,12.4795,6653.2672623473,0
+FCCO.US,D,20200928,000000,12.6403,13.1382,12.6403,12.875,4805.3628489332,0
+FCCO.US,D,20200929,000000,13.0308,13.0308,12.5377,12.9608,2274.8900105861,0
+FCCO.US,D,20200930,000000,12.9124,12.9124,12.5733,12.8286,3681.6097808416,0
+FCCO.US,D,20201001,000000,12.7527,13.1333,12.6403,12.6403,6912.9069603901,0
+FCCO.US,D,20201002,000000,12.7054,12.9026,12.1887,12.8562,5894.6325196284,0
+FCCO.US,D,20201005,000000,12.9784,13.082,12.7626,12.8474,11976.895289796,0
+FCCO.US,D,20201006,000000,12.7527,13.082,12.6167,12.9026,33797.786318668,0
+FCCO.US,D,20201007,000000,13.0346,13.0346,12.8562,13.007,12179.738803892,0
+FCCO.US,D,20201008,000000,13.0544,13.7505,13.0494,13.1678,56734.316675068,0
+FCCO.US,D,20201009,000000,13.2891,13.4331,13.082,13.1767,20502.408187249,0
+FCCO.US,D,20201012,000000,13.1057,13.5247,12.9608,13.082,12218.27907157,0
+FCCO.US,D,20201013,000000,13.082,13.1431,12.8562,12.9608,3380.3871624091,0
+FCCO.US,D,20201014,000000,12.7714,12.866,12.7714,12.7714,3697.8372619692,0
+FCCO.US,D,20201015,000000,12.7054,13.3827,12.6501,13.3827,22595.753252719,0
+FCCO.US,D,20201016,000000,12.9508,13.1629,12.7626,12.9312,26296.633167399,0
+FCCO.US,D,20201019,000000,12.8936,13.3275,12.8936,13.082,6978.8311024713,0
+FCCO.US,D,20201020,000000,13.082,13.1767,12.9608,13.0494,9828.7824755195,0
+FCCO.US,D,20201021,000000,13.082,13.6194,13.0632,13.2407,169900.7131892,0
+FCCO.US,D,20201022,000000,13.5247,13.6194,13.0346,13.0446,78889.899502198,0
+FCCO.US,D,20201023,000000,13.1678,13.4971,13.1008,13.4971,4863.1732504505,0
+FCCO.US,D,20201026,000000,13.4103,13.4103,13.0702,13.2792,17165.63238037,0
+FCCO.US,D,20201027,000000,13.3561,13.6657,13.3561,13.6095,4904.7561708402,0
+FCCO.US,D,20201028,000000,13.6095,14.1094,13.1382,13.4202,19449.650349091,0
+FCCO.US,D,20201029,000000,13.5149,13.7505,13.3373,13.7505,7501.1531512684,0
+FCCO.US,D,20201030,000000,13.2949,13.6558,12.8966,13.4853,25361.524567417,0
+FCCO.US,D,20201102,000000,13.5316,14.1863,13.5316,14.1863,7139.0774786071,0
+FCCO.US,D,20201103,000000,14.2247,14.7098,14.0729,14.4249,26793.599776935,0
+FCCO.US,D,20201104,000000,14.348,14.348,13.931,13.931,2660.2926873684,0
+FCCO.US,D,20201105,000000,13.8826,14.1961,13.8362,14.0828,6808.4425506307,0
+FCCO.US,D,20201106,000000,14.1587,14.2347,13.789,13.8076,4085.2683738925,0
+FCCO.US,D,20201109,000000,14.2819,16.9993,14.2819,15.8565,20288.408279877,0
+FCCO.US,D,20201110,000000,16.1701,16.9451,15.686,16.7114,25580.595562641,0
+FCCO.US,D,20201111,000000,17.2242,17.2242,16.4274,16.6079,15586.495623133,0
+FCCO.US,D,20201112,000000,16.6079,16.8139,15.3034,15.4878,26060.320473478,0
+FCCO.US,D,20201113,000000,15.4878,16.323,15.4878,15.9522,7076.1959892374,0
+FCCO.US,D,20201116,000000,16.3496,17.0338,16.3496,17.0141,11405.890797615,0
+FCCO.US,D,20201117,000000,16.7015,16.9215,16.323,16.7015,11209.132588942,0
+FCCO.US,D,20201118,000000,16.1514,16.7213,16.1514,16.6523,5882.4619087827,0
+FCCO.US,D,20201119,000000,16.1563,16.323,16.0379,16.1514,6298.2911126794,0
+FCCO.US,D,20201120,000000,15.9817,16.246,15.8477,15.8477,10410.943360975,0
+FCCO.US,D,20201123,000000,16.0183,16.53,15.192,16.2263,15020.562218805,0
+FCCO.US,D,20201124,000000,16.6434,17.6126,16.6434,16.8435,14223.387208408,0
+FCCO.US,D,20201125,000000,16.4659,17.024,16.3682,16.3682,5219.1636176889,0
+FCCO.US,D,20201127,000000,16.3682,16.5497,15.8565,16.5497,3506.1501411486,0
+FCCO.US,D,20201130,000000,16.2658,16.5014,15.7244,16.3782,4389.5336450364,0
+FCCO.US,D,20201201,000000,16.4373,16.4373,15.7146,15.8565,9597.5408694501,0
+FCCO.US,D,20201202,000000,15.896,17.0821,15.896,16.3397,9889.6355297482,0
+FCCO.US,D,20201203,000000,16.4176,16.5596,15.8003,15.8102,11074.241652069,0
+FCCO.US,D,20201204,000000,15.9423,16.4176,15.8516,16.4176,8302.3850319474,0
+FCCO.US,D,20201207,000000,16.2362,17.1856,16.1435,16.4916,7925.0960957289,0
+FCCO.US,D,20201208,000000,16.3397,16.6079,16.2164,16.5892,14435.358680639,0
+FCCO.US,D,20201209,000000,16.6355,16.7015,16.2263,16.2756,20899.981474877,0
+FCCO.US,D,20201210,000000,16.4659,16.7015,16.323,16.7015,13568.202657878,0
+FCCO.US,D,20201211,000000,16.6523,16.6523,16.2658,16.323,6924.0633536654,0
+FCCO.US,D,20201214,000000,16.4916,16.5192,16.323,16.323,145248.12670355,0
+FCCO.US,D,20201215,000000,16.0123,17.1472,15.9789,16.7213,13890.723845291,0
+FCCO.US,D,20201216,000000,16.7962,17.0772,16.4826,16.4826,4243.4863148874,0
+FCCO.US,D,20201217,000000,16.5596,16.5596,15.8861,16.2164,25282.41559692,0
+FCCO.US,D,20201218,000000,16.2658,18.0306,16.0547,17.0821,91217.71407138,0
+FCCO.US,D,20201221,000000,17.0733,17.3178,16.4078,16.9668,16083.462232668,0
+FCCO.US,D,20201222,000000,16.6079,17.0338,16.3496,16.7015,9044.7922935386,0
+FCCO.US,D,20201223,000000,16.672,16.9668,16.3752,16.7795,9080.2899085054,0
+FCCO.US,D,20201224,000000,16.6079,16.8337,16.6079,16.6177,3714.0647430969,0
+FCCO.US,D,20201228,000000,17.0733,17.0733,16.74,16.8041,14603.718797338,0
+FCCO.US,D,20201229,000000,16.7962,16.9668,16.5793,16.5793,22553.156114759,0
+FCCO.US,D,20201230,000000,16.53,16.5892,16.3682,16.388,3536.576668263,0
+FCCO.US,D,20201231,000000,16.5201,16.5201,15.9621,16.1237,10186.801277899,0
+FCCO.US,D,20210104,000000,16.3496,16.3496,15.6662,15.8102,15011.434260671,0
+FCCO.US,D,20210105,000000,15.6564,16.388,15.6564,16.2658,9113.7590883312,0
+FCCO.US,D,20210106,000000,16.4373,17.4775,16.4373,16.6523,17549.006622011,0
+FCCO.US,D,20210107,000000,16.9401,17.161,16.3397,16.3496,10844.01426357,0
+FCCO.US,D,20210108,000000,16.5102,17.3178,16.0755,16.313,11285.198906728,0
+FCCO.US,D,20210111,000000,16.2953,16.2953,15.9187,16.2263,6825.6842493289,0
+FCCO.US,D,20210112,000000,16.323,16.4748,16.323,16.323,5974.7557076963,0
+FCCO.US,D,20210113,000000,16.1977,16.4176,15.9945,16.0745,11999.208076346,0
+FCCO.US,D,20210114,000000,16.1701,16.7923,16.1701,16.5014,20135.261426735,0
+FCCO.US,D,20210115,000000,16.3496,16.7637,16.3496,16.5596,9989.0288516553,0
+FCCO.US,D,20210119,000000,16.6523,16.7499,16.4826,16.4826,11492.099291106,0
+FCCO.US,D,20210120,000000,16.7795,16.9362,16.1435,16.1435,9580.2991707519,0
+FCCO.US,D,20210121,000000,16.6434,16.6434,15.3537,15.5924,21381.734820855,0
+FCCO.US,D,20210122,000000,15.754,17.5465,15.5154,17.3661,28362.594358467,0
+FCCO.US,D,20210125,000000,17.0437,17.6461,16.7015,17.2152,31075.6263595,0
+FCCO.US,D,20210126,000000,17.2794,17.4085,16.8919,16.9757,18623.06302915,0
+FCCO.US,D,20210127,000000,16.6917,16.6917,15.7619,16.1435,17277.196313123,0
+FCCO.US,D,20210128,000000,16.3978,16.6621,15.9522,16.323,18431.375908329,0
+FCCO.US,D,20210129,000000,16.323,16.323,15.9423,16.1237,14558.079006667,0
+FCCO.US,D,20210201,000000,16.1139,17.8049,16.0035,17.089,18705.214652358,0
+FCCO.US,D,20210202,000000,17.6659,17.6659,17.021,17.2784,20095.706941486,0
+FCCO.US,D,20210203,000000,17.1738,17.307,17.1078,17.2606,11577.293567027,0
+FCCO.US,D,20210204,000000,17.2418,17.297,16.7833,17.2882,21693.099614992,0
+FCCO.US,D,20210205,000000,17.0792,17.3986,16.8091,16.9914,15703.130643738,0
+FCCO.US,D,20210208,000000,16.9629,17.307,16.8189,17.1255,20087.593200922,0
+FCCO.US,D,20210209,000000,17.1837,17.5426,16.4294,16.4294,30344.375491184,0
+FCCO.US,D,20210210,000000,16.5921,16.6384,16.3516,16.4392,19898.948732813,0
+FCCO.US,D,20210211,000000,16.6384,17.2882,16.4392,17.1738,24160.690963969,0
+FCCO.US,D,20210212,000000,17.0013,17.0841,16.7351,16.8583,8863.2473484227,0
+FCCO.US,D,20210216,000000,17.2132,17.375,16.7153,16.7252,13433.311721005,0
+FCCO.US,D,20210217,000000,16.7745,16.9963,16.4392,16.4392,9092.4605193511,0
+FCCO.US,D,20210218,000000,16.3416,16.4274,15.8359,16.1435,31999.578566207,0
+FCCO.US,D,20210219,000000,16.0843,16.4018,16.0843,16.3604,30765.275782933,0
+FCCO.US,D,20210222,000000,16.2569,17.1936,16.1898,16.7833,18173.764645427,0
+FCCO.US,D,20210223,000000,17.0989,17.0989,16.7548,17.0989,8501.1716757614,0
+FCCO.US,D,20210224,000000,17.2508,17.2882,16.8781,17.0703,8789.2094657777,0
+FCCO.US,D,20210225,000000,16.8977,17.2694,16.8977,17.0111,13754.818690847,0
+FCCO.US,D,20210226,000000,17.0742,17.5179,16.9313,17.0309,36177.140739013,0
+FCCO.US,D,20210301,000000,17.1344,17.441,16.8879,17.1837,13634.12679996,0
+FCCO.US,D,20210302,000000,17.1078,17.1541,16.8879,17.0309,7988.9918026692,0
+FCCO.US,D,20210303,000000,17.1156,17.8049,16.8287,17.0111,46402.48228459,0
+FCCO.US,D,20210304,000000,16.9461,17.8236,16.9362,17.8236,29879.863843905,0
+FCCO.US,D,20210305,000000,17.795,20.0608,17.795,19.2582,32042.175704167,0
+FCCO.US,D,20210308,000000,19.4959,19.7876,18.8372,19.0758,16305.575880603,0
+FCCO.US,D,20210309,000000,19.2582,19.5057,18.7455,19.2483,11629.018663121,0
+FCCO.US,D,20210310,000000,19.3154,19.3154,18.9712,19.2858,14606.76145005,0
+FCCO.US,D,20210311,000000,19.3055,19.3154,18.8944,19.3154,12205.094243154,0
+FCCO.US,D,20210312,000000,19.3154,19.6684,18.7701,19.057,15901.917287552,0
+FCCO.US,D,20210315,000000,18.9328,20.5577,17.7713,20.2235,42997.75390049,0
+FCCO.US,D,20210316,000000,19.8212,19.9454,18.3974,19.5915,39581.869123114,0
+FCCO.US,D,20210317,000000,18.8283,19.831,18.5503,19.5155,40747.205111595,0
+FCCO.US,D,20210318,000000,19.4011,20.6435,19.1616,20.0706,33716.648913029,0
+FCCO.US,D,20210319,000000,19.9938,21.0261,19.6486,20.1465,63926.13346734,0
+FCCO.US,D,20210322,000000,19.8981,20.8634,19.4111,20.2985,32125.341544947,0
+FCCO.US,D,20210323,000000,20.2985,20.4187,18.4931,18.7889,28480.243596642,0
+FCCO.US,D,20210324,000000,18.8756,19.9612,18.4635,18.7889,28095.855137431,0
+FCCO.US,D,20210325,000000,19.5915,19.8566,18.5749,19.7552,23066.350205421,0
+FCCO.US,D,20210326,000000,20.0608,20.5479,19.7157,20.0411,29283.503912462,0
+FCCO.US,D,20210329,000000,20.1653,20.1653,19.831,19.8784,12556.01352254,0
+FCCO.US,D,20210330,000000,19.9938,20.0884,19.8912,19.9642,12037.748344024,0
+FCCO.US,D,20210331,000000,19.9839,19.9839,18.99,19.066,24023.771591954,0
+FCCO.US,D,20210401,000000,18.9614,19.06,18.2072,18.7504,24195.174361365,0
+FCCO.US,D,20210405,000000,18.7504,18.7603,17.9005,18.1392,32624.336589623,0
+FCCO.US,D,20210406,000000,18.1972,18.6557,18.0248,18.3787,23176.899920604,0
+FCCO.US,D,20210407,000000,18.5227,18.6459,17.9666,18.1006,18776.209882292,0
+FCCO.US,D,20210408,000000,18.005,18.5887,17.9952,18.5404,16955.689343281,0
+FCCO.US,D,20210409,000000,18.4162,18.4487,18.1776,18.2732,10714.194414548,0
+FCCO.US,D,20210412,000000,18.1776,18.5975,17.9666,18.0632,32497.559393313,0
+FCCO.US,D,20210413,000000,18.0543,18.426,17.9952,18.1578,15538.827397321,0
+FCCO.US,D,20210414,000000,18.2919,18.3974,18.0001,18.2732,23331.060991317,0
+FCCO.US,D,20210415,000000,18.4359,18.6163,18.216,18.2919,18900.958643461,0
+FCCO.US,D,20210416,000000,18.4635,19.0088,18.0248,18.6853,23725.591626233,0
+FCCO.US,D,20210419,000000,18.3787,18.3974,18.1392,18.1578,14784.249524884,0
+FCCO.US,D,20210420,000000,18.1578,18.3205,17.9666,18.0149,14814.676051998,0
+FCCO.US,D,20210421,000000,18.2258,18.4881,17.9666,18.216,13159.472976975,0
+FCCO.US,D,20210422,000000,18.2456,18.6853,18.2072,18.2072,26694.206455028,0
+FCCO.US,D,20210423,000000,18.3501,18.6656,18.0248,18.2072,26168.841753519,0
+FCCO.US,D,20210426,000000,18.0543,19.057,17.9764,18.0149,33684.193950774,0
+FCCO.US,D,20210427,000000,18.1392,18.5443,17.4509,17.4509,29815.968136964,0
+FCCO.US,D,20210428,000000,17.7191,17.9488,17.2034,17.297,22957.82892538,0
+FCCO.US,D,20210429,000000,17.5091,17.8433,17.4893,17.6807,16938.447644583,0
+FCCO.US,D,20210430,000000,17.7575,17.7861,17.5377,17.585,30797.730745189,0
+FCCO.US,D,20210503,000000,17.7103,18.22,17.7103,17.864,23744.861760072,0
+FCCO.US,D,20210504,000000,17.796,18.0582,17.6915,17.8453,16871.509284931,0
+FCCO.US,D,20210505,000000,18.0376,18.1332,17.5564,17.7674,22771.212892412,0
+FCCO.US,D,20210506,000000,17.5179,17.6037,17.3346,17.5761,23811.800119724,0
+FCCO.US,D,20210507,000000,17.4982,17.4982,17.3346,17.4588,10209.114064449,0
+FCCO.US,D,20210510,000000,17.3937,17.9892,17.3444,17.8936,21325.952854478,0
+FCCO.US,D,20210511,000000,17.6817,17.796,17.3542,17.796,13173.672022962,0
+FCCO.US,D,20210512,000000,17.6619,18.008,17.6619,17.864,22331.042466824,0
+FCCO.US,D,20210513,000000,18.1332,18.6429,17.9981,18.3836,14758.894085622,0
+FCCO.US,D,20210514,000000,18.3649,19.2878,18.287,18.9318,25712.443846803,0
+FCCO.US,D,20210517,000000,18.7396,19.2977,18.5325,19.2878,20343.176028683,0
+FCCO.US,D,20210518,000000,19.2779,19.4317,18.846,19.0186,19507.460750608,0
+FCCO.US,D,20210519,000000,18.8934,19.1823,18.287,18.4497,18978.039178817,0
+FCCO.US,D,20210520,000000,18.5571,19.5668,18.2781,19.2296,31376.848977933,0
+FCCO.US,D,20210521,000000,19.2395,19.4317,18.5345,18.8066,13391.728800615,0
+FCCO.US,D,20210524,000000,18.8549,19.4317,18.8549,19.1142,12856.221923402,0
+FCCO.US,D,20210525,000000,19.2109,19.2109,18.2781,18.4497,22291.487981575,0
+FCCO.US,D,20210526,000000,18.6045,18.8263,18.2496,18.8263,11655.388319954,0
+FCCO.US,D,20210527,000000,18.9702,19.4229,18.6627,19.2878,17681.869123744,0
+FCCO.US,D,20210528,000000,19.3844,19.6151,18.9506,19.3361,17832.987541746,0
+FCCO.US,D,20210601,000000,19.4613,19.9504,19.2957,19.4515,16811.670448273,0
+FCCO.US,D,20210602,000000,19.201,19.692,19.201,19.4889,10621.900615635,0
+FCCO.US,D,20210603,000000,19.1241,19.7206,19.1241,19.6427,19985.157226304,0
+FCCO.US,D,20210604,000000,19.5668,19.625,18.7583,19.2395,20599.773074015,0
+FCCO.US,D,20210607,000000,19.3647,19.6201,19.1961,19.2395,15817.737229203,0
+FCCO.US,D,20210608,000000,19.5569,19.5569,19.1872,19.5569,11973.852637084,0
+FCCO.US,D,20210609,000000,19.4317,19.4801,19.2977,19.3745,12654.392626876,0
+FCCO.US,D,20210610,000000,19.5087,19.5087,19.066,19.2207,13438.382808857,0
+FCCO.US,D,20210611,000000,19.3933,19.5185,19.0955,19.3933,13718.306858309,0
+FCCO.US,D,20210614,000000,19.6575,19.7118,19.0236,19.0284,20321.877459703,0
+FCCO.US,D,20210615,000000,19.1241,19.4801,18.777,19.3361,29612.110405298,0
+FCCO.US,D,20210616,000000,19.2444,19.6348,19.1122,19.4317,29282.489694892,0
+FCCO.US,D,20210617,000000,19.2464,19.4613,18.7583,18.8549,30895.095631955,0
+FCCO.US,D,20210618,000000,18.7583,19.6624,18.5137,19.5668,50387.343119005,0
+FCCO.US,D,20210621,000000,19.2779,19.4613,19.0186,19.0186,54820.488119573,0
+FCCO.US,D,20210622,000000,19.1912,19.4849,18.8549,19.201,40413.527530907,0
+FCCO.US,D,20210623,000000,19.1626,19.4031,18.8648,19.201,42597.13796015,0
+FCCO.US,D,20210624,000000,19.2296,19.6378,18.9604,19.3361,75007.474642402,0
+FCCO.US,D,20210625,000000,19.2681,19.6506,19.0384,19.4317,916618.39945493,0
+FCCO.US,D,20210628,000000,19.4317,19.6624,19.2395,19.6151,34344.449589156,0
+FCCO.US,D,20210629,000000,19.7118,20.0578,19.3401,19.9602,43050.493214155,0
+FCCO.US,D,20210630,000000,19.9326,19.9326,19.4317,19.4317,26761.144814679,0
+FCCO.US,D,20210701,000000,19.4415,19.8842,19.4317,19.4415,37498.666233349,0
+FCCO.US,D,20210702,000000,19.5382,19.8162,19.3933,19.4415,82320.997543132,0
+FCCO.US,D,20210706,000000,19.7452,20.0292,19.3025,19.5283,43119.460008947,0
+FCCO.US,D,20210707,000000,19.1438,19.6053,18.9506,19.2395,30492.451256474,0
+FCCO.US,D,20210708,000000,19.0856,19.97,19.0856,19.5569,53292.06224086,0
+FCCO.US,D,20210709,000000,19.8794,19.9602,19.692,19.692,4637.0027322335,0
+FCCO.US,D,20210712,000000,19.7788,20.1051,19.7788,19.9996,9645.2090952626,0
+FCCO.US,D,20210713,000000,20.0864,20.0864,19.5767,19.836,10902.838882658,0
+FCCO.US,D,20210714,000000,19.7738,20.1535,19.6151,20.0095,12407.93775725,0
+FCCO.US,D,20210715,000000,19.9996,20.0953,19.7206,19.98,5760.7558003251,0
+FCCO.US,D,20210716,000000,20.0864,20.2018,19.692,19.692,39634.608436779,0
+FCCO.US,D,20210719,000000,19.5382,19.6624,19.3075,19.3075,7466.6697538721,0
+FCCO.US,D,20210720,000000,19.7118,19.8064,19.2395,19.4031,18075.38554109,0
+FCCO.US,D,20210721,000000,19.6624,19.7206,19.5481,19.5481,5664.4051311295,0
+FCCO.US,D,20210722,000000,19.3549,19.9326,19.3549,19.8064,37503.737321201,0
+FCCO.US,D,20210723,000000,20.0677,20.1633,19.3647,19.9138,15527.671004045,0
+FCCO.US,D,20210726,000000,19.8262,20.0578,19.3361,19.7305,26671.893668477,0
+FCCO.US,D,20210727,000000,19.5954,19.9996,19.5954,19.9996,23204.283795007,0
+FCCO.US,D,20210728,000000,19.9138,20.0953,19.764,20.0953,2457.4491732725,0
+FCCO.US,D,20210729,000000,20.048,20.0825,19.7206,19.7966,11585.40730759,0
+FCCO.US,D,20210730,000000,19.8262,19.8764,19.6723,19.6723,5427.0782196373,0
+FCCO.US,D,20210802,000000,19.7886,19.9524,19.7886,19.9148,4543.6947157494,0
+FCCO.US,D,20210803,000000,19.972,19.972,19.5559,19.837,12503.274208875,0
+FCCO.US,D,20210804,000000,19.837,20.0697,19.837,19.837,6078.2058998853,0
+FCCO.US,D,20210805,000000,19.9819,20.0312,19.8074,20.0312,21839.146945141,0
+FCCO.US,D,20210806,000000,20.117,20.2245,19.8566,19.905,7938.2809241452,0
+FCCO.US,D,20210810,000000,19.9434,20.186,19.9434,20.186,2233.3070901965,0
+FCCO.US,D,20210811,000000,20.0884,20.3013,19.7305,19.9524,17618.987634375,0
+FCCO.US,D,20210812,000000,20.3113,20.3113,20.1564,20.2047,8036.6600284817,0
+FCCO.US,D,20210813,000000,20.3013,20.7954,20.1761,20.5429,9018.4226367061,0
+FCCO.US,D,20210816,000000,20.2383,20.611,20.1367,20.2343,2869.2215068873,0
+FCCO.US,D,20210817,000000,20.4177,20.6011,19.837,20.4177,2092.3308478998,0
+FCCO.US,D,20210818,000000,20.2343,20.3694,19.6526,19.692,15657.490853067,0
+FCCO.US,D,20210819,000000,20.0499,20.5153,19.6624,19.6624,2827.6385864976,0
+FCCO.US,D,20210820,000000,19.905,19.905,19.5559,19.5559,557.81966376387,0
+FCCO.US,D,20210823,000000,19.6822,20.6011,19.0965,19.76,16068.248969111,0
+FCCO.US,D,20210824,000000,19.9248,19.9248,19.1892,19.2178,13500.250080656,0
+FCCO.US,D,20210825,000000,20.3931,20.3931,19.1892,19.5559,11981.966377648,0
+FCCO.US,D,20210826,000000,19.4791,19.9809,19.0344,19.8172,4765.8083636844,0
+FCCO.US,D,20210827,000000,20.0499,20.0499,19.5658,19.5658,6609.6559068167,0
+FCCO.US,D,20210830,000000,19.4209,19.9148,19.3775,19.7404,16754.874264326,0
+FCCO.US,D,20210831,000000,19.6871,19.8024,19.5855,19.7118,3814.4722825744,0
+FCCO.US,D,20210901,000000,19.7305,19.7305,19.1694,19.4111,4826.6614179132,0
+FCCO.US,D,20210902,000000,19.3825,19.6723,19.3825,19.6723,3247.5246606762,0
+FCCO.US,D,20210903,000000,19.5658,19.6723,19.2562,19.6348,2339.7999350968,0
+FCCO.US,D,20210907,000000,19.3825,19.3825,19.2611,19.3529,6000.1111469583,0
+FCCO.US,D,20210908,000000,19.2079,19.3549,18.8983,18.9466,5259.7323205081,0
+FCCO.US,D,20210909,000000,18.9584,18.996,18.6666,18.8983,5386.5095168181,0
+FCCO.US,D,20210910,000000,18.6873,18.6873,18.6025,18.6025,2429.0510812991,0
+FCCO.US,D,20210913,000000,18.6271,19.1408,18.3856,18.917,25396.007964813,0
+FCCO.US,D,20210914,000000,18.4241,19.0344,18.4241,18.4823,1743.4400036547,0
+FCCO.US,D,20210915,000000,18.6666,19.0146,18.6499,19.0146,3927.0504328977,0
+FCCO.US,D,20210916,000000,18.85,18.9762,18.6952,18.9762,1419.9045986717,0
+FCCO.US,D,20210917,000000,18.9072,19.0146,18.5404,19.0146,26352.415133776,0
+FCCO.US,D,20210920,000000,18.7149,18.7149,18.3856,18.5305,2313.4302782644,0
+FCCO.US,D,20210921,000000,18.4241,18.4921,17.9695,18.2406,2810.3968877994,0
+FCCO.US,D,20210922,000000,18.2978,18.7061,18.289,18.7051,6510.2625849096,0
+FCCO.US,D,20210923,000000,18.9072,19.2887,18.6271,18.9269,18596.693372317,0
+FCCO.US,D,20210924,000000,18.917,18.917,18.6765,18.6765,1617.6770249152,0
+FCCO.US,D,20210927,000000,18.8697,19.3055,18.3856,19.1606,23720.520538381,0
+FCCO.US,D,20210928,000000,18.8214,19.1113,18.4921,18.6765,24900.055572849,0
+FCCO.US,D,20210929,000000,18.8934,19.3055,18.5404,19.1606,26599.884220973,0
+FCCO.US,D,20210930,000000,19.2759,19.3529,19.1606,19.1606,4159.3062565375,0
+FCCO.US,D,20211001,000000,19.1694,19.3055,18.7425,19.0718,10173.616449483,0
+FCCO.US,D,20211004,000000,19.1212,19.6151,19.1212,19.5273,8823.692863174,0
+FCCO.US,D,20211005,000000,19.5757,19.5954,18.9664,19.5954,6066.0352890395,0
+FCCO.US,D,20211006,000000,19.2858,19.2858,19.1606,19.1645,2784.027230967,0
+FCCO.US,D,20211007,000000,19.1793,19.2365,18.5887,18.8411,21160.63539049,0
+FCCO.US,D,20211008,000000,18.7425,19.1113,18.7425,19.1113,2526.4159680651,0
+FCCO.US,D,20211011,000000,19.1507,19.1507,18.7149,18.8746,12238.563422979,0
+FCCO.US,D,20211012,000000,18.6271,19.2316,18.6271,19.1842,14905.955633341,0
+FCCO.US,D,20211013,000000,19.5421,19.5421,18.8549,18.917,4010.216273677,0
+FCCO.US,D,20211014,000000,18.5975,19.343,18.5975,18.9664,4278.9839298542,0
+FCCO.US,D,20211015,000000,18.9466,19.5175,18.8214,18.8214,5817.551984272,0
+FCCO.US,D,20211018,000000,18.7347,18.8796,18.7347,18.7524,2409.7809474599,0
+FCCO.US,D,20211019,000000,18.6765,18.6765,18.6271,18.6271,5241.4764042395,0
+FCCO.US,D,20211020,000000,18.8697,19.063,18.8697,19.0146,5675.5615244048,0
+FCCO.US,D,20211021,000000,19.0146,19.1793,18.8697,19.1793,1700.8428656946,0
+FCCO.US,D,20211022,000000,19.2266,19.5273,18.85,18.9368,7257.7409343532,0
+FCCO.US,D,20211025,000000,19.2493,19.343,18.9762,19.0432,7118.7931271975,0
+FCCO.US,D,20211026,000000,19.0432,19.2957,18.8934,19.198,3763.7614040504,0
+FCCO.US,D,20211027,000000,19.0146,19.2759,18.8697,18.917,8931.1999256449,0
+FCCO.US,D,20211028,000000,19.0718,19.4978,19.0718,19.2759,7378.4328252403,0
+FCCO.US,D,20211029,000000,19.3825,19.837,19.3154,19.4701,6095.4475985834,0
+FCCO.US,D,20211101,000000,19.4701,20.4039,19.4701,19.8784,6569.0872039975,0
+FCCO.US,D,20211102,000000,19.839,19.9553,19.829,19.9553,2764.7570971279,0
+FCCO.US,D,20211103,000000,19.8586,20.959,19.8586,20.6672,7451.4564903149,0
+FCCO.US,D,20211104,000000,20.6859,20.6859,20.3457,20.5114,7730.3663221968,0
+FCCO.US,D,20211105,000000,20.4374,20.5597,20.3941,20.4621,6037.6371970661,0
+FCCO.US,D,20211108,000000,20.5696,20.608,20.3851,20.608,1770.8238780577,0
+FCCO.US,D,20211109,000000,20.6178,20.9097,20.3941,20.5114,16917.149075603,0
+FCCO.US,D,20211110,000000,20.54,20.9294,20.4818,20.4818,5302.3294584682,0
+FCCO.US,D,20211111,000000,20.5696,21.4165,20.4621,20.4621,12587.454267224,0
+FCCO.US,D,20211112,000000,20.4423,20.9344,20.3457,20.4917,8032.6031581998,0
+FCCO.US,D,20211115,000000,20.6178,21.0073,20.4522,20.5883,5011.2490157405,0
+FCCO.US,D,20211116,000000,20.7934,20.8811,20.7934,20.8811,3428.0553882216,0
+FCCO.US,D,20211117,000000,20.8998,20.8998,20.613,20.823,2379.3544203455,0
+FCCO.US,D,20211118,000000,20.6573,21.3189,20.6573,21.0557,5442.2914831944,0
+FCCO.US,D,20211119,000000,20.959,22.1373,20.1111,20.6376,5550.8127632358,0
+FCCO.US,D,20211122,000000,20.7352,20.9975,20.7352,20.8811,16374.542675396,0
+FCCO.US,D,20211123,000000,20.9738,21.0369,20.5252,21.0369,2371.2406797817,0
+FCCO.US,D,20211124,000000,20.7302,20.7302,20.5646,20.6277,5269.8744962129,0
+FCCO.US,D,20211126,000000,20.4325,20.8131,19.7324,20.1505,4037.60014808,0
+FCCO.US,D,20211129,000000,20.4423,20.5597,20.4423,20.5597,1201.8478210185,0
+FCCO.US,D,20211130,000000,20.4621,20.4621,19.9553,20.1604,7774.9918952979,0
+FCCO.US,D,20211201,000000,21.3386,21.3386,20.0519,20.8998,4331.7232435191,0
+FCCO.US,D,20211202,000000,20.9639,21.2509,20.54,21.241,9938.3179731313,0
+FCCO.US,D,20211203,000000,21.1631,21.9026,19.9562,21.7084,43887.222709801,0
+FCCO.US,D,20211206,000000,21.8543,22.4863,20.7618,21.1729,26057.277820766,0
+FCCO.US,D,20211207,000000,21.3189,21.3189,20.6544,20.891,17097.679803148,0
+FCCO.US,D,20211208,000000,22.7979,22.7979,19.9562,20.7835,13564.145787596,0
+FCCO.US,D,20211209,000000,20.7056,21.4165,20.4917,20.5696,4814.4908070675,0
+FCCO.US,D,20211210,000000,20.4532,21.6156,20.4532,20.8032,6503.1630619163,0
+FCCO.US,D,20211213,000000,21.1533,21.1533,20.467,20.4818,4951.4101790822,0
+FCCO.US,D,20211214,000000,20.5015,20.5498,20.5015,20.5498,4885.4860370011,0
+FCCO.US,D,20211215,000000,20.4423,21.3968,20.4423,20.5015,17368.475894466,0
+FCCO.US,D,20211216,000000,20.5696,20.6376,20.1022,20.2481,14085.453618823,0
+FCCO.US,D,20211217,000000,19.9464,19.9464,19.4701,19.829,2300.2454498481,0
+FCCO.US,D,20211220,000000,19.7324,20.4039,19.7324,20.1022,2082.188672195,0
+FCCO.US,D,20211221,000000,20.0835,20.4227,19.7127,19.8094,5538.64215239,0
+FCCO.US,D,20211222,000000,19.7818,19.9553,18.9832,19.5175,91465.183158577,0
+FCCO.US,D,20211223,000000,19.5668,19.9553,19.5668,19.903,5138.0262120505,0
+FCCO.US,D,20211227,000000,20.3703,20.4423,19.834,20.3556,18180.86416842,0
+FCCO.US,D,20211228,000000,20.1998,21.2706,20.1308,20.1308,5833.7794653996,0
+FCCO.US,D,20211229,000000,20.4423,20.4917,20.0144,20.1111,2673.4775157847,0
+FCCO.US,D,20211231,000000,20.1998,20.4423,19.839,20.3211,1732.2836103794,0
+FCCO.US,D,20220103,000000,20.4423,20.4423,20.2097,20.4325,4219.1450931958,0
+FCCO.US,D,20220104,000000,20.1604,21.1729,19.9652,20.2579,50079.02097758,0
+FCCO.US,D,20220105,000000,20.4227,20.5794,20.3427,20.5794,2446.2927799972,0
+FCCO.US,D,20220106,000000,20.4917,20.6376,20.4917,20.6178,1408.7482053964,0
+FCCO.US,D,20220107,000000,20.5597,20.744,20.5597,20.7352,9409.9106189113,0
+FCCO.US,D,20220110,000000,20.7835,20.7835,20.4423,20.54,2417.8946880238,0
+FCCO.US,D,20220111,000000,20.5982,20.888,20.5982,20.6672,2516.2737923603,0
+FCCO.US,D,20220112,000000,20.677,20.8032,20.6376,20.6376,4981.8367061966,0
+FCCO.US,D,20220113,000000,20.7254,20.7835,20.6376,20.6672,4015.2873615294,0
+FCCO.US,D,20220114,000000,20.6376,20.891,20.6376,20.8318,1225.1748251396,0
+FCCO.US,D,20220118,000000,20.9156,20.9156,20.6376,20.6376,4873.3154261553,0
+FCCO.US,D,20220119,000000,20.6376,20.9294,20.6376,20.7638,4751.6093176977,0
+FCCO.US,D,20220120,000000,20.6376,20.7352,20.1121,20.677,9536.6878152213,0
+FCCO.US,D,20220121,000000,20.2965,20.677,20.2195,20.4621,6892.6226089805,0
+FCCO.US,D,20220124,000000,20.4423,20.5498,20.4423,20.5498,2177.5251238201,0
+FCCO.US,D,20220125,000000,20.5597,20.6376,20.2195,20.4522,3659.296994291,0
+FCCO.US,D,20220126,000000,20.5015,20.5114,20.1998,20.3113,13430.269068293,0
+FCCO.US,D,20220127,000000,20.3457,20.6859,20.3457,20.6859,1697.8002129831,0
+FCCO.US,D,20220128,000000,20.6277,20.6672,20.2097,20.5015,9480.9058488449,0
+FCCO.US,D,20220131,000000,20.7116,20.7116,20.3447,20.3447,637.94285183178,0
+FCCO.US,D,20220201,000000,20.3151,21.0497,20.3151,20.9906,3359.088593429,0
+FCCO.US,D,20220202,000000,21.0389,21.0389,20.3251,20.54,9105.6453477674,0
+FCCO.US,D,20220203,000000,20.4325,20.4325,19.972,20.2461,4041.6570183619,0
+FCCO.US,D,20220204,000000,20.0312,20.5518,19.5905,19.835,11406.905015186,0
+FCCO.US,D,20220207,000000,19.698,20.0214,19.5905,19.9238,4808.4055016446,0
+FCCO.US,D,20220208,000000,20.1042,20.3842,20.0312,20.1781,4218.1308756254,0
+FCCO.US,D,20220209,000000,20.2363,20.5498,20.0805,20.2659,5987.9405361126,0
+FCCO.US,D,20220210,000000,20.2905,20.2905,20.0312,20.0312,472.62538784357,0
+FCCO.US,D,20220211,000000,20.609,20.7954,20.5991,20.7954,2413.8378177419,0
+FCCO.US,D,20220214,000000,20.6484,20.9423,20.188,20.6287,1580.1509748075,0
+FCCO.US,D,20220215,000000,20.9718,20.9718,20.4522,20.5893,2880.3779001625,0
+FCCO.US,D,20220216,000000,20.6188,21.0527,20.5794,20.682,1603.4779789285,0
+FCCO.US,D,20220217,000000,20.5696,20.6868,19.7956,20.2274,6041.694067348,0
+FCCO.US,D,20220218,000000,20.2659,20.2659,20.0016,20.0066,2367.1838094998,0
+FCCO.US,D,20220222,000000,20.2757,20.4818,20.0016,20.0214,3757.6760986275,0
+FCCO.US,D,20220223,000000,20.0312,20.3151,19.972,20.1781,3464.5672207589,0
+FCCO.US,D,20220224,000000,20.1288,20.1288,19.5905,19.972,16679.82216411,0
+FCCO.US,D,20220225,000000,19.8842,20.3251,19.8842,19.9434,4510.2255359235,0
+FCCO.US,D,20220228,000000,19.9336,20.1781,19.6388,20.0214,5234.3768812461,0
+FCCO.US,D,20220301,000000,20.3251,20.3251,19.6388,20.0992,8641.1337004876,0
+FCCO.US,D,20220302,000000,20.0805,20.1042,19.9336,20.0805,28078.613438732,0
+FCCO.US,D,20220303,000000,20.3793,20.4621,20.3793,20.4423,1883.4020283809,0
+FCCO.US,D,20220304,000000,20.4325,20.4325,20.4325,20.4325,1100.4260639706,0
+FCCO.US,D,20220307,000000,20.2955,20.4227,20.0992,20.0992,1925.9991663411,0
+FCCO.US,D,20220308,000000,20.0992,20.4423,20.0411,20.188,11166.535450982,0
+FCCO.US,D,20220309,000000,20.1288,20.3743,19.9424,20.188,119668.54535848,0
+FCCO.US,D,20220310,000000,20.2855,20.54,20.0805,20.54,83864.636685402,0
+FCCO.US,D,20220311,000000,20.5597,20.815,20.5597,20.815,1229.2316954215,0
+FCCO.US,D,20220314,000000,20.815,20.815,20.7164,20.7756,1501.0420043101,0
+FCCO.US,D,20220315,000000,21.2657,21.3041,20.8249,20.8249,3705.9510025331,0
+FCCO.US,D,20220316,000000,20.5794,21.5496,20.5794,20.8338,2448.3212151382,0
+FCCO.US,D,20220317,000000,21.2361,21.4027,20.9127,21.1571,1638.9755938953,0
+FCCO.US,D,20220318,000000,21.4126,21.4126,21.0201,21.4126,5637.0212567266,0
+FCCO.US,D,20220321,000000,21.3238,21.5388,20.962,21.0004,3070.0365858423,0
+FCCO.US,D,20220322,000000,20.6702,21.2755,20.6702,21.2361,1702.8713008355,0
+FCCO.US,D,20220323,000000,20.7854,21.0281,20.7066,20.7066,2503.0889639441,0
+FCCO.US,D,20220324,000000,20.8634,21.1571,20.8634,20.962,2403.6956420371,0
+FCCO.US,D,20220325,000000,20.609,21.0448,20.609,21.0448,2818.5106283633,0
+FCCO.US,D,20220328,000000,20.7658,20.9324,20.5498,20.8732,5818.5662018424,0
+FCCO.US,D,20220329,000000,20.8052,20.8052,20.6484,20.6484,684.59686007385,0
+FCCO.US,D,20220330,000000,20.7658,20.9758,20.7658,20.7658,26711.448153726,0
+FCCO.US,D,20220331,000000,20.8417,21.0004,20.54,20.7658,11467.758069415,0
+FCCO.US,D,20220401,000000,20.8052,20.8121,20.6386,20.6386,1848.9186309846,0
+FCCO.US,D,20220404,000000,20.7164,20.9265,20.5794,20.8535,1410.7766405374,0
+FCCO.US,D,20220405,000000,20.8634,20.9225,20.8052,20.8634,4892.5855599944,0
+FCCO.US,D,20220406,000000,20.815,20.8535,20.7756,20.7756,954.37873382146,0
+FCCO.US,D,20220407,000000,20.7559,20.7854,20.1781,20.2274,44111.364792877,0
+FCCO.US,D,20220408,000000,20.1091,20.3842,20.1091,20.2274,2118.7005047322,0
+FCCO.US,D,20220411,000000,20.0805,20.3546,20.0706,20.0706,1671.4305561507,0
+FCCO.US,D,20220412,000000,20.0894,20.0894,20.0894,20.0894,693.72481820816,0
+FCCO.US,D,20220413,000000,19.972,20.256,19.972,20.256,1113.6108923868,0
+FCCO.US,D,20220414,000000,20.0214,20.2363,19.7374,19.9238,6308.4332883842,0
+FCCO.US,D,20220418,000000,20.1288,20.1288,19.904,19.904,2730.2736997315,0
+FCCO.US,D,20220419,000000,19.7374,20.1091,19.7275,20.1091,1185.6203398909,0
+FCCO.US,D,20220420,000000,20.0805,20.0805,20.0805,20.0805,413.80076875575,0
+FCCO.US,D,20220421,000000,19.835,19.9819,19.5806,19.7956,32707.502430402,0
+FCCO.US,D,20220422,000000,19.1498,19.9336,19.1498,19.9336,1801.2504051721,0
+FCCO.US,D,20220425,000000,19.4535,19.8448,19.3124,19.8054,1686.6438197079,0
+FCCO.US,D,20220426,000000,19.3991,19.5806,19.1596,19.3549,30023.882738913,0
+FCCO.US,D,20220427,000000,19.3943,19.6684,19.3943,19.4731,3349.9606352947,0
+FCCO.US,D,20220428,000000,19.5806,19.5806,19.3943,19.3943,945.25077568715,0
+FCCO.US,D,20220429,000000,19.3549,19.483,19.2473,19.4139,10748.677811945,0
+FCCO.US,D,20220502,000000,19.4041,19.4041,19.1626,19.2365,8666.4891397496,0
+FCCO.US,D,20220504,000000,19.3549,19.8281,19.3351,19.8281,6957.5325334912,0
+FCCO.US,D,20220505,000000,19.769,19.8774,19.769,19.8774,629.82911126794,0
+FCCO.US,D,20220506,000000,19.5421,19.7295,19.2266,19.5767,10319.663779632,0
+FCCO.US,D,20220509,000000,19.1478,19.5225,19.1478,19.3105,3052.7948871441,0
+FCCO.US,D,20220510,000000,19.1675,19.5027,18.9308,19.0788,3283.022275643,0
+FCCO.US,D,20220511,000000,18.8816,19.2957,18.0632,19.2957,22223.535404353,0
+FCCO.US,D,20220512,000000,19.0294,19.128,18.8816,18.9407,6016.338628086,0
+FCCO.US,D,20220513,000000,19.3943,19.3943,18.4675,18.4675,9600.5835221615,0
+FCCO.US,D,20220516,000000,18.7238,19.0393,18.2406,18.7041,23976.103366142,0
+FCCO.US,D,20220517,000000,18.9604,18.9604,18.9604,18.9604,1813.4210160178,0
+FCCO.US,D,20220518,000000,19.9324,19.9324,18.3195,18.5957,8097.5130827105,0
+FCCO.US,D,20220519,000000,19.207,19.207,18.3397,18.5957,2232.292872626,0
+FCCO.US,D,20220520,000000,19.0181,19.0181,18.6153,18.7534,6266.8503679945,0
+FCCO.US,D,20220523,000000,18.7534,18.7534,18.3097,18.7435,15342.069188647,0
+FCCO.US,D,20220524,000000,18.7041,18.7041,18.7041,18.7041,571.00449218011,0
+FCCO.US,D,20220525,000000,18.428,18.5957,18.428,18.5957,908.73894314987,0
+FCCO.US,D,20220526,000000,18.7337,18.7337,18.4871,18.5463,10430.213494814,0
+FCCO.US,D,20220527,000000,18.5561,18.5857,18.4675,18.4675,3205.9417402866,0
+FCCO.US,D,20220531,000000,18.3294,18.7632,18.1026,18.6351,71665.627747671,0
+FCCO.US,D,20220601,000000,18.2998,18.5365,18.1914,18.2406,13821.757050498,0
+FCCO.US,D,20220602,000000,18.5847,18.5847,17.7575,18.2998,11183.77714968,0
+FCCO.US,D,20220603,000000,18.1914,18.4576,18.1914,18.4576,1993.9517435632,0
+FCCO.US,D,20220606,000000,18.2998,20.0247,18.2998,19.769,7663.4279625451,0
+FCCO.US,D,20220607,000000,19.3745,20.0154,19.3745,19.552,2923.9892556932,0
+FCCO.US,D,20220608,000000,19.4139,19.7886,18.3724,19.1182,3338.8042420194,0
+FCCO.US,D,20220609,000000,18.5365,18.8816,18.5365,18.6252,1677.5158615735,0
+FCCO.US,D,20220610,000000,18.428,18.428,17.304,17.9942,13521.548649636,0
+FCCO.US,D,20220613,000000,17.8857,18.004,17.6491,17.6983,8929.1714905039,0
+FCCO.US,D,20220614,000000,17.8956,18.3603,17.8956,17.9251,1555.809753116,0
+FCCO.US,D,20220615,000000,17.8463,18.8816,17.8463,17.9153,12501.245773734,0
+FCCO.US,D,20220616,000000,17.9251,18.5759,17.9251,18.4083,17062.182188181,0
+FCCO.US,D,20220617,000000,18.5759,18.743,17.6589,17.6589,48252.415133146,0
+FCCO.US,D,20220621,000000,18.073,18.3097,17.6497,18.1124,18005.404528727,0
+FCCO.US,D,20220622,000000,18.211,18.4236,17.8463,18.3491,7144.1485664595,0
+FCCO.US,D,20220623,000000,18.152,18.9012,18.152,18.6647,4467.6283979634,0
+FCCO.US,D,20220624,000000,18.6449,19.2266,18.5463,18.7928,14196.003334005,0
+FCCO.US,D,20220627,000000,19.0233,19.4683,18.9604,19.3745,27802.746259562,0
+FCCO.US,D,20220628,000000,19.4239,19.4239,18.8322,19.3449,5949.4002684343,0
+FCCO.US,D,20220629,000000,19.0836,19.4139,18.8322,18.8816,9849.0668269291,0
+FCCO.US,D,20220630,000000,18.6344,18.9012,18.497,18.9012,9257.7779833393,0
+FCCO.US,D,20220701,000000,18.7337,18.99,18.3787,18.8618,13719.32107588,0
+FCCO.US,D,20220705,000000,18.7337,19.0541,18.3886,18.5365,10840.971610858,0
+FCCO.US,D,20220706,000000,18.5266,19.0788,18.2406,18.359,8388.5935254382,0
+FCCO.US,D,20220707,000000,18.5266,18.5266,18.0139,18.0139,8471.7593662175,0
+FCCO.US,D,20220708,000000,18.004,18.5265,17.7773,18.0534,3536.576668263,0
+FCCO.US,D,20220711,000000,18.1815,18.4379,17.9054,18.3393,8989.0103271622,0
+FCCO.US,D,20220712,000000,17.9942,18.3392,17.9054,18.1224,11106.696614324,0
+FCCO.US,D,20220713,000000,17.7477,18.2962,17.7477,18.0928,9883.5502243254,0
+FCCO.US,D,20220714,000000,17.7723,18.29,17.7723,17.9646,19024.69318706,0
+FCCO.US,D,20220715,000000,17.9843,18.2781,17.9547,18.0238,13727.434816444,0
+FCCO.US,D,20220718,000000,18.1716,19.4238,17.9942,18.0632,9470.7636731401,0
+FCCO.US,D,20220719,000000,18.2308,18.2406,17.9991,18.0928,10659.426665742,0
+FCCO.US,D,20220720,000000,18.0829,18.211,17.9567,18.211,4910.841476263,0
+FCCO.US,D,20220721,000000,18.29,18.4576,18.0228,18.2012,6304.3764181023,0
+FCCO.US,D,20220722,000000,18.1618,18.7337,18.1618,18.3097,1722.1414346747,0
+FCCO.US,D,20220725,000000,18.6251,18.6251,18.2012,18.2012,751.53521972551,0
+FCCO.US,D,20220726,000000,18.0928,18.1914,17.9449,18.0336,7662.4137449747,0
+FCCO.US,D,20220727,000000,17.9449,18.073,17.8235,17.8857,2275.9042281566,0
+FCCO.US,D,20220728,000000,18.0238,18.0336,17.8759,17.9054,2418.9089055943,0
+FCCO.US,D,20220729,000000,17.8561,18.004,17.7478,17.9942,2788.0841012489,0
+FCCO.US,D,20220801,000000,18.1974,18.2226,18.1332,18.1332,7443.692307744,0
+FCCO.US,D,20220802,000000,18.0935,18.0935,18.0935,18.0935,727.048951054,0
+FCCO.US,D,20220803,000000,18.1282,18.1282,17.9445,17.9445,761.286713292,0
+FCCO.US,D,20220805,000000,17.875,18.2027,17.875,17.875,4418.685314716,0
+FCCO.US,D,20220808,000000,18.2126,18.2325,17.9247,17.9247,4334.097902128,0
+FCCO.US,D,20220809,000000,17.9247,18.1431,17.7459,17.8849,5321.958041995,0
+FCCO.US,D,20220810,000000,18.024,18.024,17.9445,17.9445,640.447552452,0
+FCCO.US,D,20220811,000000,17.9247,18.1531,17.9247,17.9942,999.944055951,0
+FCCO.US,D,20220812,000000,18.0537,18.3119,17.9743,18.1233,8134.489510546,0
+FCCO.US,D,20220815,000000,18.0637,18.0637,18.0637,18.0637,1197.314685323,0
+FCCO.US,D,20220816,000000,18.2722,18.2722,18.0537,18.0537,2569.846153864,0
+FCCO.US,D,20220817,000000,18.2722,18.2722,17.875,18.1233,5698.573426613,0
+FCCO.US,D,20220818,000000,18.0935,18.2623,18.0686,18.2623,3198.209790232,0
+FCCO.US,D,20220819,000000,18.0935,18.2325,17.875,18.0736,18084.587412713,0
+FCCO.US,D,20220822,000000,17.9048,18.2226,17.8849,18.014,14907.524475628,0
+FCCO.US,D,20220823,000000,18.024,18.0637,17.7757,18.0637,9326.769230834,0
+FCCO.US,D,20220824,000000,18.2325,18.2325,17.8949,18.0736,3601.006993032,0
+FCCO.US,D,20220825,000000,18.0339,18.0736,17.9247,18.0736,2641.342657361,0
+FCCO.US,D,20220829,000000,17.875,18.0537,17.875,17.9842,5348.139860177,0
+FCCO.US,D,20220830,000000,18.0041,18.024,18.0041,18.024,1744.111888124,0
+FCCO.US,D,20220831,000000,18.1233,18.1233,17.875,17.875,5120.559440595,0
+FCCO.US,D,20220901,000000,17.9644,18.014,17.875,17.9743,3695.66433569,0
+FCCO.US,D,20220902,000000,18.5899,18.5899,17.875,17.9743,6260.475524519,0
+FCCO.US,D,20220906,000000,17.875,17.9743,17.5771,17.9743,2934.377622398,0
+FCCO.US,D,20220907,000000,17.9247,18.0637,17.7757,17.9644,7021.762237811,0
+FCCO.US,D,20220908,000000,17.8949,18.302,17.8949,17.9544,4540.531468563,0
+FCCO.US,D,20220909,000000,18.024,18.3417,17.7956,17.9743,34246.825175063,0
+FCCO.US,D,20220912,000000,17.9048,18.0736,17.875,17.9743,6365.202797247,0
+FCCO.US,D,20220913,000000,17.9346,18.1531,17.7757,17.8651,15236.811188917,0
+FCCO.US,D,20220914,000000,17.7956,17.875,17.4083,17.4083,31377.90209812,0
+FCCO.US,D,20220915,000000,17.4678,17.7757,17.2692,17.5672,10984.279720356,0
+FCCO.US,D,20220916,000000,17.5672,17.6267,17.3785,17.5274,31956.923077145,0
+FCCO.US,D,20220919,000000,17.5572,17.8452,17.5572,17.8452,2664.503496522,0
+FCCO.US,D,20220920,000000,17.6665,17.6665,17.6665,17.6665,336.335664338,0
+FCCO.US,D,20220921,000000,17.5969,17.7856,17.5672,17.5672,1223.496503505,0
+FCCO.US,D,20220922,000000,17.6168,17.6665,17.4281,17.5771,2253.650349666,0
+FCCO.US,D,20220923,000000,17.4281,17.5274,17.1302,17.3288,9589.594405661,0
+FCCO.US,D,20220926,000000,17.1898,17.4281,17.1898,17.299,3259.636363659,0
+FCCO.US,D,20220927,000000,17.3586,17.3826,17.2593,17.3487,2630.265734284,0
+FCCO.US,D,20220928,000000,17.1997,17.3387,17.1997,17.299,2132.811188826,0
+FCCO.US,D,20220929,000000,17.2692,17.8402,17.1799,17.299,8626.909090969,0
+FCCO.US,D,20220930,000000,17.2891,17.5225,17.1799,17.3785,5984.559440601,0
+FCCO.US,D,20221003,000000,17.2097,17.6565,17.1302,17.2593,2435.916083933,0
+FCCO.US,D,20221004,000000,17.2136,17.8402,16.9217,17.2891,32812.867133095,0
+FCCO.US,D,20221005,000000,17.3288,17.4351,17.2295,17.299,3869.874125901,0
+FCCO.US,D,20221006,000000,17.3288,17.3288,16.8522,17.0706,26860.531468718,0
+FCCO.US,D,20221007,000000,17.0508,17.1203,16.872,17.0408,5469.986014024,0
+FCCO.US,D,20221010,000000,16.8819,17.3387,16.8819,17.1302,3342.209790233,0
+FCCO.US,D,20221011,000000,16.9018,17.4281,16.9018,17.3785,2521.510489528,0
+FCCO.US,D,20221012,000000,17.1269,17.734,16.9416,17.1004,10724.47552455,0
+FCCO.US,D,20221013,000000,16.9812,17.3239,16.8919,17.0508,4565.706293738,0
+FCCO.US,D,20221014,000000,16.9415,17.0011,16.9415,17.0011,1602.125874137,0
+FCCO.US,D,20221017,000000,17.0806,17.2593,17.0806,17.1302,11689.174825256,0
+FCCO.US,D,20221018,000000,16.9812,17.1799,16.9217,17.1302,2976.671328692,0
+FCCO.US,D,20221019,000000,17.309,18.1034,17.309,17.7856,9653.034965102,0
+FCCO.US,D,20221020,000000,18.2822,18.3616,17.9247,18.2424,7586.685314738,0
+FCCO.US,D,20221021,000000,17.9743,18.3715,17.8998,18.2424,18294.041958169,0
+FCCO.US,D,20221024,000000,18.3517,18.3715,18.1282,18.2623,5531.412587451,0
+FCCO.US,D,20221025,000000,18.1282,18.3715,17.9644,18.0736,12999.272727363,0
+FCCO.US,D,20221026,000000,18.1382,18.3715,17.8949,18.1332,18288.000000127,0
+FCCO.US,D,20221027,000000,18.3119,18.4907,18.0587,18.1729,6243.3566434,0
+FCCO.US,D,20221028,000000,18.2375,18.59,18.233,18.59,32249.958042182,0
+FCCO.US,D,20221031,000000,18.45,18.91,18.39,18.87,6307,0
+FCCO.US,D,20221101,000000,19.04,19.41,19.0106,19.25,4701,0
+FCCO.US,D,20221102,000000,19.04,19.34,19.03,19.155,11030,0
+FCCO.US,D,20221103,000000,19.2101,19.5,19.1,19.5,11294,0
+FCCO.US,D,20221104,000000,19.068,19.79,19.068,19.53,4768,0
+FCCO.US,D,20221108,000000,19.5,19.675,19.5,19.62,26779,0
+FCCO.US,D,20221109,000000,18.76,18.76,18.76,18.76,1102,0
+FCCO.US,D,20221110,000000,19.1,19.85,18.87,19.85,3726,0
+FCCO.US,D,20221111,000000,19.96,21,19.505,20.5,14155,0
+FCCO.US,D,20221114,000000,20.72,20.99,19.95,20.61,34739,0
+FCCO.US,D,20221115,000000,20.72,20.99,20.4232,20.8,8540,0
+FCCO.US,D,20221116,000000,20.9652,20.9652,20.4,20.85,15961,0
+FCCO.US,D,20221117,000000,20.45,20.45,20.45,20.45,609,0
+FCCO.US,D,20221118,000000,20.95,20.95,20.51,20.51,1270,0
+FCCO.US,D,20221121,000000,20.46,20.99,20.11,20.45,5146,0
+FCCO.US,D,20221122,000000,20.66,20.66,20.4,20.54,36367,0
+FCCO.US,D,20221123,000000,20.5,20.74,20.5,20.6,2063,0
+FCCO.US,D,20221128,000000,20.69,20.69,20.5,20.6,4814,0
+FCCO.US,D,20221129,000000,20.75,21,20.47,20.51,6624,0
+FCCO.US,D,20221130,000000,20.51,20.96,20.51,20.58,3335,0
+FCCO.US,D,20221201,000000,20.83,20.83,20.58,20.58,2621,0
+FCCO.US,D,20221202,000000,20.4,20.97,20.34,20.34,4449,0
+FCCO.US,D,20221205,000000,20.34,20.97,20.17,20.17,6729,0
+FCCO.US,D,20221206,000000,20.57,20.75,20.15,20.32,9268,0
+FCCO.US,D,20221207,000000,20.4498,20.61,20.25,20.4,2846,0
+FCCO.US,D,20221208,000000,20.3,20.63,20.22,20.22,1951,0
+FCCO.US,D,20221209,000000,20.3,20.415,20.02,20.03,1888,0
+FCCO.US,D,20221212,000000,20.21,20.45,19.94,19.94,10733,0
+FCCO.US,D,20221213,000000,20.45,20.5499,19.7,19.85,17042,0
+FCCO.US,D,20221214,000000,19.7501,20.6,19.55,19.85,11682,0
+FCCO.US,D,20221215,000000,19.8,20.5,19.6,20,12338,0
+FCCO.US,D,20221216,000000,20,20.3,20,20.1,3746,0
+FCCO.US,D,20221219,000000,20.11,20.77,20.1,20.31,16415,0
+FCCO.US,D,20221220,000000,20.56,20.8,20.3,20.8,1779,0
+FCCO.US,D,20221221,000000,20.6,21,20.59,20.8,9327,0
+FCCO.US,D,20221222,000000,20.59,20.92,20.51,20.82,15824,0
+FCCO.US,D,20221223,000000,20.78,21,20.78,20.99,6054,0
+FCCO.US,D,20221227,000000,20.95,21,20.59,20.85,9057,0
+FCCO.US,D,20221228,000000,20.77,21.455,20.43,21.35,44331,0
+FCCO.US,D,20221229,000000,21.25,21.99,21,21.89,73989,0
+FCCO.US,D,20221230,000000,21.71,22,21.55,21.89,10979,0
+FCCO.US,D,20230103,000000,21.83,22.25,21.5101,21.63,26697,0
+FCCO.US,D,20230104,000000,21.75,21.75,21.44,21.44,1600,0
+FCCO.US,D,20230105,000000,21.5,21.835,21.23,21.45,7086,0
+FCCO.US,D,20230106,000000,21.59,22.24,21.59,21.985,52913,0
+FCCO.US,D,20230109,000000,21.94,21.99,21.59,21.87,5535,0
+FCCO.US,D,20230110,000000,21.71,21.75,21.11,21.68,31256,0
+FCCO.US,D,20230111,000000,21.6,21.99,21.51,21.69,4621,0
+FCCO.US,D,20230112,000000,21.87,21.99,21.5638,21.74,8426,0
+FCCO.US,D,20230113,000000,21.45,21.9899,21.45,21.64,3739,0
+FCCO.US,D,20230117,000000,21.71,21.85,21.53,21.53,3090,0
+FCCO.US,D,20230118,000000,21.71,21.9,21.275,21.5,8594,0
+FCCO.US,D,20230119,000000,21.54,21.54,21.345,21.38,1787,0
+FCCO.US,D,20230120,000000,21.5875,21.5875,21.28,21.28,2328,0
+FCCO.US,D,20230123,000000,21.1,21.4,20.78,21.02,10146,0
+FCCO.US,D,20230124,000000,20.8201,21.3118,20.8201,21,1200,0
+FCCO.US,D,20230125,000000,21,21,20.75,20.95,17776,0
+FCCO.US,D,20230126,000000,20.98,21.1,20.73,20.9,3295,0
+FCCO.US,D,20230127,000000,20.875,20.95,20.7,20.74,6271,0
+FCCO.US,D,20230130,000000,20.527,20.73,20.527,20.56,1838,0
+FCCO.US,D,20230131,000000,20.645,20.68,20.12,20.56,2337,0
+FCCO.US,D,20230201,000000,20.45,20.89,20.45,20.55,8076,0
+FCCO.US,D,20230202,000000,20.52,20.52,20.52,20.52,899,0
+FCCO.US,D,20230203,000000,20.26,20.68,20.26,20.36,2450,0
+FCCO.US,D,20230206,000000,20.305,20.305,20.11,20.11,716,0
+FCCO.US,D,20230207,000000,20.11,20.37,20.035,20.1,3715,0
+FCCO.US,D,20230208,000000,20,20,20,20,555,0
+FCCO.US,D,20230209,000000,19.8317,20.15,19.8317,20,3854,0
+FCCO.US,D,20230210,000000,19.97,20,19.7,19.97,8346,0
+FCCO.US,D,20230213,000000,20,20,19.704,19.85,4508,0
+FCCO.US,D,20230214,000000,19.92,19.92,19.79,19.79,1674,0
+FCCO.US,D,20230215,000000,20.03,20.03,19.74,19.89,1302,0
+FCCO.US,D,20230216,000000,19.7,19.86,19.7,19.73,3184,0
+FCCO.US,D,20230217,000000,19.5619,19.78,19.5,19.7,2058,0
+FCCO.US,D,20230221,000000,19.55,19.89,19.5,19.6,1614,0
+FCCO.US,D,20230222,000000,19.6,19.64,19.425,19.64,15602,0
+FCCO.US,D,20230223,000000,19.64,19.88,19.4009,19.8799,2275,0
+FCCO.US,D,20230224,000000,19.9299,20.185,19.53,20,6115,0
+FCCO.US,D,20230227,000000,20.3299,20.3299,20.3299,20.3299,2151,0
+FCCO.US,D,20230228,000000,20.29,20.32,20.125,20.125,2834,0
+FCCO.US,D,20230301,000000,20.09,20.09,19.87,19.87,2300,0
+FCCO.US,D,20230302,000000,19.99,19.99,19.5,19.56,54390,0
+FCCO.US,D,20230303,000000,19.6,20.04,19.51,19.64,7528,0
+FCCO.US,D,20230306,000000,19.724,20.15,19.62,19.62,3376,0
+FCCO.US,D,20230307,000000,19.945,20.13,19.75,20.13,1411,0
+FCCO.US,D,20230308,000000,20.28,20.28,20.28,20.28,652,0
+FCCO.US,D,20230309,000000,20.22,20.25,20.22,20.25,725,0
+FCCO.US,D,20230310,000000,19.93,20.21,19.3801,19.88,11685,0
+FCCO.US,D,20230313,000000,19.0001,19.96,18.3,18.76,16497,0
+FCCO.US,D,20230314,000000,19.13,19.72,18.92,18.96,5813,0
+FCCO.US,D,20230315,000000,18.6811,19.09,18.52,18.56,5002,0
+FCCO.US,D,20230316,000000,18.79,18.99,18.57,18.67,7950,0
+FCCO.US,D,20230317,000000,18.62,19.5,18.62,19.23,6132,0
+FCCO.US,D,20230320,000000,18.82,19.2,18.79,19.19,11844,0
+FCCO.US,D,20230321,000000,19.5,20.86,19.5,20.31,17024,0
+FCCO.US,D,20230322,000000,20.31,20.92,19.56,20.31,46089,0
+FCCO.US,D,20230323,000000,20.03,20.57,19.75,20.08,18325,0
+FCCO.US,D,20230324,000000,19.97,20.75,19.7201,20.26,21038,0
+FCCO.US,D,20230327,000000,20.49,20.73,20.26,20.26,8427,0
+FCCO.US,D,20230328,000000,20.52,20.54,20.11,20.26,11089,0
+FCCO.US,D,20230329,000000,20.45,20.68,20.245,20.36,9510,0
+FCCO.US,D,20230330,000000,20.65,20.65,19.89,20.19,19397,0
+FCCO.US,D,20230331,000000,20.33,20.5,19.9,20,20862,0
+FCCO.US,D,20230403,000000,20.07,20.25,19.81,19.93,9488,0
+FCCO.US,D,20230404,000000,20.08,20.39,19.5,19.86,19912,0
+FCCO.US,D,20230405,000000,19.76,20.115,19.61,19.61,5967,0
+FCCO.US,D,20230406,000000,19.77,19.77,19.57,19.59,7470,0
+FCCO.US,D,20230410,000000,19.5,19.73,19.2,19.39,25458,0
+FCCO.US,D,20230411,000000,19.62,19.66,19.2501,19.39,18273,0
+FCCO.US,D,20230412,000000,19.63,19.8,19.36,19.77,17356,0
+FCCO.US,D,20230413,000000,19.79,20.58,19.79,20.04,22167,0
+FCCO.US,D,20230414,000000,20.29,20.495,19.91,20.09,25279,0
+FCCO.US,D,20230417,000000,20.33,20.86,20,20.38,19084,0
+FCCO.US,D,20230418,000000,20.52,20.6,20.2,20.49,21496,0
+FCCO.US,D,20230419,000000,20.42,20.94,19.51,20.37,22656,0
+FCCO.US,D,20230420,000000,20.9801,20.9801,20.07,20.35,13218,0
+FCCO.US,D,20230421,000000,20,20.49,19.975,20.2,19815,0
+FCCO.US,D,20230424,000000,20.2,20.69,20.07,20.07,12069,0
+FCCO.US,D,20230425,000000,20.28,20.28,19.61,20.07,20246,0
+FCCO.US,D,20230426,000000,19.995,20.19,19.54,20.12,31380,0
+FCCO.US,D,20230427,000000,20.01,20.4,19.85,20.2,22286,0
+FCCO.US,D,20230428,000000,20.33,21.5,20.15,21.23,41077,0
+FCCO.US,D,20230501,000000,21.22,21.27,20.27,20.28,21966,0
+FCCO.US,D,20230502,000000,20.35,20.35,19.345,19.47,19065,0
+FCCO.US,D,20230503,000000,19.5,20.14,18.97,19.02,41756,0
+FCCO.US,D,20230504,000000,19,19.095,17.92,18.62,16215,0
+FCCO.US,D,20230505,000000,18.75,18.97,18.34,18.6,14959,0
+FCCO.US,D,20230508,000000,18.6,18.75,17.31,17.46,21868,0
+FCCO.US,D,20230509,000000,17.31,17.39,16.86,17.01,14161,0
+FCCO.US,D,20230510,000000,17.02,17.1,16.41,16.75,15332,0
+FCCO.US,D,20230511,000000,16.66,17,16.3,16.66,62097,0
+FCCO.US,D,20230512,000000,16.84,17.855,16.83,17.21,11738,0
+FCCO.US,D,20230515,000000,17.58,17.58,17.07,17.4,5117,0
+FCCO.US,D,20230516,000000,17.55,17.7916,17.2,17.2,8643,0
+FCCO.US,D,20230517,000000,17.37,17.38,17.07,17.28,11857,0
+FCCO.US,D,20230518,000000,17.25,17.5,17.01,17.2,13713,0
+FCCO.US,D,20230519,000000,17.25,17.25,16.54,16.62,53652,0
+FCCO.US,D,20230522,000000,16.75,16.87,16.3,16.77,45974,0
+FCCO.US,D,20230523,000000,16.77,17.14,16.67,17.1,45198,0
+FCCO.US,D,20230524,000000,16.9,17.115,16.9,17.02,40860,0
+FCCO.US,D,20230525,000000,16.9,17.09,16.7398,17.01,28172,0
+FCCO.US,D,20230526,000000,16.96,17.34,16.8301,16.93,25047,0
+FCCO.US,D,20230530,000000,16.82,17.07,16.82,17,13408,0
+FCCO.US,D,20230531,000000,16.9,17,16.52,16.7,23316,0
+FCCO.US,D,20230601,000000,16.765,17.075,16.74,16.99,36568,0
+FCCO.US,D,20230602,000000,16.99,17.255,16.7992,17.25,32693,0
+FCCO.US,D,20230605,000000,17.19,17.25,17.01,17.19,21905,0
+FCCO.US,D,20230606,000000,17.07,17.78,17.07,17.56,38781,0
+FCCO.US,D,20230607,000000,17.46,18.52,17.46,18.52,20512,0
+FCCO.US,D,20230608,000000,18.4,18.82,18.27,18.48,33661,0
+FCCO.US,D,20230609,000000,18.345,18.44,18.095,18.3,26953,0
+FCCO.US,D,20230612,000000,18.3,18.44,18.06,18.2,19387,0
+FCCO.US,D,20230613,000000,18.16,18.5,18.12,18.15,20895,0
+FCCO.US,D,20230614,000000,18.075,18.17,17.92,17.96,20666,0
+FCCO.US,D,20230615,000000,18.05,18.45,17.855,17.94,27320,0
+FCCO.US,D,20230616,000000,17.94,18.02,17.67,17.75,46242,0
+FCCO.US,D,20230620,000000,17.6255,18.03,17.6255,18.02,31181,0
+FCCO.US,D,20230621,000000,18,18.04,17.95,18.01,22640,0
+FCCO.US,D,20230622,000000,17.89,18,17.61,17.87,34095,0
+FCCO.US,D,20230623,000000,17.8,17.87,17.16,17.5,833174,0
+FCCO.US,D,20230626,000000,17.745,17.745,17.21,17.46,38835,0
+FCCO.US,D,20230627,000000,17.37,17.59,17.29,17.31,13217,0
+FCCO.US,D,20230628,000000,17.54,17.55,17.38,17.38,9980,0
+FCCO.US,D,20230629,000000,17.275,17.55,17.25,17.4,13231,0
+FCCO.US,D,20230630,000000,17.43,17.52,17.25,17.36,18051,0
+FCCO.US,D,20230703,000000,17.39,17.49,17.22,17.38,5273,0
+FCCO.US,D,20230705,000000,17.42,17.52,17.32,17.49,18777,0
+FCCO.US,D,20230706,000000,17.37,17.68,17.05,17.35,19241,0
+FCCO.US,D,20230707,000000,17.34,17.6,17.04,17.43,39551,0
+FCCO.US,D,20230710,000000,17.95,17.95,17.26,17.4,7108,0
+FCCO.US,D,20230711,000000,17.66,17.66,16.88,16.96,34719,0
+FCCO.US,D,20230712,000000,17.34,17.45,17,17.05,64450,0
+FCCO.US,D,20230713,000000,17.12,17.25,16.9,16.97,10745,0
+FCCO.US,D,20230714,000000,17.05,17.18,16.77,16.86,8930,0
+FCCO.US,D,20230717,000000,16.85,17.14,16.82,17.02,12794,0
+FCCO.US,D,20230718,000000,17.19,17.5,17.19,17.47,19520,0
+FCCO.US,D,20230719,000000,17.5,18.05,17.482,17.73,26533,0
+FCCO.US,D,20230720,000000,17.84,18.23,17.64,18.23,24212,0
+FCCO.US,D,20230721,000000,18.3,18.4999,18.21,18.25,14751,0
+FCCO.US,D,20230724,000000,18.4,18.49,18.18,18.49,24138,0
+FCCO.US,D,20230725,000000,18.46,19.57,18.26,19.42,21616,0
+FCCO.US,D,20230726,000000,19.63,19.63,18.76,19.05,70555,0
+FCCO.US,D,20230727,000000,18.94,19.39,18.94,19.26,27370,0
+FCCO.US,D,20230728,000000,19.63,20,19.335,19.75,19924,0
+FCCO.US,D,20230731,000000,19.52,19.95,19.44,19.75,25602,0
+FCCO.US,D,20230801,000000,19.75,19.95,19.02,19.6,21351,0
+FCCO.US,D,20230802,000000,19.52,19.69,19.35,19.41,16814,0
+FCCO.US,D,20230803,000000,19.47,19.88,19.38,19.64,14779,0
+FCCO.US,D,20230804,000000,19.73,19.74,19.02,19.26,41690,0
+FCCO.US,D,20230807,000000,19.05,19.5225,18.89,19.11,18844,0
+FCCO.US,D,20230808,000000,19.18,19.32,18.8399,18.99,12700,0
+FCCO.US,D,20230809,000000,19.09,19.18,18.48,18.73,19162,0
+FCCO.US,D,20230810,000000,18.77,18.97,18.56,18.65,11762,0
+FCCO.US,D,20230811,000000,18.75,18.99,18.5,18.54,13954,0
+FCCO.US,D,20230814,000000,18.48,18.82,18.09,18.09,12345,0
+FCCO.US,D,20230815,000000,18.11,18.11,17.59,17.74,4955,0
+FCCO.US,D,20230816,000000,17.83,18.0799,17.38,17.38,15246,0
+FCCO.US,D,20230817,000000,17.5175,17.79,17.235,17.435,26001,0
+FCCO.US,D,20230818,000000,17.29,17.65,17.29,17.5,9174,0
+FCCO.US,D,20230821,000000,17.1158,17.73,17.11,17.4,4931,0
+FCCO.US,D,20230822,000000,17.0391,17.28,17,17.07,3358,0
+FCCO.US,D,20230823,000000,17.3,17.3,17.13,17.13,5216,0
+FCCO.US,D,20230824,000000,17.09,17.57,17.01,17.01,9079,0
+FCCO.US,D,20230825,000000,17.1,17.39,16.87,17.05,26379,0
+FCCO.US,D,20230828,000000,17,17.1,16.95,17.03,7778,0
+FCCO.US,D,20230829,000000,17.15,17.54,17,17.54,9441,0
+FCCO.US,D,20230830,000000,17.17,17.5,17.17,17.35,3110,0
+FCCO.US,D,20230831,000000,17.52,17.69,17.26,17.28,6905,0
+FCCO.US,D,20230901,000000,17.46,17.69,17.45,17.59,6365,0
+FCCO.US,D,20230905,000000,17.5,17.5,17.5,17.5,3846,0
+FCCO.US,D,20230906,000000,17.36,17.75,17.04,17.05,7495,0
+FCCO.US,D,20230907,000000,17.19,17.475,16.815,16.92,35258,0
+FCCO.US,D,20230908,000000,16.84,17.24,16.82,17.07,7735,0
+FCCO.US,D,20230911,000000,17.33,17.56,17,17.14,12109,0
+FCCO.US,D,20230912,000000,17.25,17.45,17.11,17.35,7904,0
+FCCO.US,D,20230913,000000,17.45,17.52,17.36,17.36,6807,0
+FCCO.US,D,20230914,000000,17.49,17.68,17.33,17.42,7443,0
+FCCO.US,D,20230915,000000,17.52,17.61,17.12,17.5,47170,0
+FCCO.US,D,20230918,000000,17.27,17.56,16.81,17.41,13233,0
+FCCO.US,D,20230919,000000,17.37,17.63,17.3242,17.46,7957,0
+FCCO.US,D,20230920,000000,17.36,17.6,17.2501,17.44,6463,0
+FCCO.US,D,20230921,000000,17.25,17.56,17.16,17.4,7526,0
+FCCO.US,D,20230922,000000,17.57,17.6,17.26,17.4,7047,0
+FCCO.US,D,20230925,000000,17.43,17.58,17.43,17.5,7325,0
+FCCO.US,D,20230926,000000,17.33,17.57,17.33,17.42,8711,0
+FCCO.US,D,20230927,000000,17.58,17.65,17.42,17.55,7908,0
+FCCO.US,D,20230928,000000,17.61,17.65,17.55,17.55,4083,0
+FCCO.US,D,20230929,000000,17.6,17.65,17.26,17.27,10354,0
+FCCO.US,D,20231002,000000,17.38,17.38,17,17.04,4902,0
+FCCO.US,D,20231003,000000,17.1,17.44,17.0101,17.23,9172,0
+FCCO.US,D,20231004,000000,17.27,17.63,17.27,17.47,8754,0
+FCCO.US,D,20231005,000000,17.63,17.88,17.57,17.7,15270,0
+FCCO.US,D,20231006,000000,17.85,18.03,17.74,17.74,10140,0
+FCCO.US,D,20231009,000000,18.355,18.355,17.72,17.72,5992,0
+FCCO.US,D,20231010,000000,17.88,18.24,17.34,17.5,46397,0
+FCCO.US,D,20231011,000000,17.62,17.69,17.365,17.4,12634,0
+FCCO.US,D,20231012,000000,17.305,17.5,17.01,17.28,24550,0
+FCCO.US,D,20231013,000000,17.38,17.38,17.21,17.35,5262,0
+FCCO.US,D,20231016,000000,17.49,17.65,17.32,17.37,15133,0
+FCCO.US,D,20231017,000000,17.77,17.825,17.25,17.57,22879,0
+FCCO.US,D,20231018,000000,17.5,18.27,17.43,17.8,23960,0
+FCCO.US,D,20231019,000000,17.71,18.87,17.3,17.55,18808,0
+FCCO.US,D,20231020,000000,17.59,17.79,17.25,17.45,8952,0
+FCCO.US,D,20231023,000000,17.56,17.6,17.0001,17.37,11433,0
+FCCO.US,D,20231024,000000,17.22,17.57,17,17.1,15079,0
+FCCO.US,D,20231025,000000,17.7899,17.7899,17.01,17.3,8167,0
+FCCO.US,D,20231026,000000,17.76,17.76,17.09,17.4,14963,0
+FCCO.US,D,20231027,000000,17.0001,17.57,17.0001,17.32,14686,0
+FCCO.US,D,20231030,000000,17.36,17.52,17.075,17.3,4945,0
+FCCO.US,D,20231031,000000,17.25,17.7,17.03,17.7,16382,0
+FCCO.US,D,20231101,000000,17.58,17.71,17.15,17.21,22665,0
+FCCO.US,D,20231102,000000,17.26,17.51,17,17.22,13139,0
+FCCO.US,D,20231103,000000,17.19,17.65,17.19,17.4,15346,0
+FCCO.US,D,20231106,000000,17.36,17.36,17.23,17.23,3672,0
+FCCO.US,D,20231107,000000,17.49,17.49,17.22,17.28,6514,0
+FCCO.US,D,20231108,000000,17.23,17.48,17.05,17.44,15077,0
+FCCO.US,D,20231109,000000,17.45,17.48,17.1301,17.33,3431,0
+FCCO.US,D,20231110,000000,17.4,17.49,17.19,17.34,19868,0
+FCCO.US,D,20231113,000000,17.38,17.47,17.26,17.26,3778,0
+FCCO.US,D,20231114,000000,17.5,17.85,17.04,17.44,26139,0
+FCCO.US,D,20231115,000000,17.3075,17.49,17.3075,17.32,9237,0
+FCCO.US,D,20231116,000000,17.23,17.44,17.23,17.39,5893,0
+FCCO.US,D,20231117,000000,17.4,17.68,17.26,17.43,12616,0
+FCCO.US,D,20231120,000000,17.42,17.65,17.42,17.65,2200,0
+FCCO.US,D,20231122,000000,17.505,17.69,17.5,17.665,9916,0
+FCCO.US,D,20231124,000000,17.75,17.75,17.51,17.75,2836,0
+FCCO.US,D,20231127,000000,17.7,17.75,17.56,17.56,12050,0
+FCCO.US,D,20231128,000000,17.64,17.64,17.36,17.36,4542,0
+FCCO.US,D,20231129,000000,17.68,17.8,17.31,17.78,17636,0
+FCCO.US,D,20231130,000000,17.8,17.8,17.64,17.64,4404,0
+FCCO.US,D,20231201,000000,17.85,18.055,17.85,18.055,15372,0
+FCCO.US,D,20231204,000000,18.0688,18.5,18.0688,18.25,7646,0
+FCCO.US,D,20231205,000000,18.26,18.38,18.0401,18.38,8464,0
+FCCO.US,D,20231206,000000,18.68,18.74,18.57,18.74,9212,0
+FCCO.US,D,20231207,000000,18.75,18.8,18.75,18.75,8715,0
+FCCO.US,D,20231208,000000,19.08,19.38,19.02,19.2,4240,0
+FCCO.US,D,20231211,000000,19.38,19.59,19.18,19.29,19788,0
+FCCO.US,D,20231212,000000,19.06,19.39,19.02,19.31,13877,0
+FCCO.US,D,20231213,000000,19.07,20,19.07,19.63,41244,0
+FCCO.US,D,20231214,000000,19.93,20.76,19.83,20.5,21675,0
+FCCO.US,D,20231215,000000,20.76,21.45,20.45,21.1,97614,0
+FCCO.US,D,20231218,000000,21,21.3,20.51,20.77,14968,0
+FCCO.US,D,20231219,000000,21.17,21.25,20.81,20.81,7442,0
+FCCO.US,D,20231220,000000,20.72,21.355,20.72,21,23947,0
+FCCO.US,D,20231221,000000,21,21.27,20.98,21.1,12281,0
+FCCO.US,D,20231222,000000,21.34,21.71,21,21.3,11576,0
+FCCO.US,D,20231226,000000,21.55,21.55,21.4,21.4,4469,0
+FCCO.US,D,20231227,000000,21.4,21.55,21.1347,21.48,13979,0
+FCCO.US,D,20231228,000000,21.26,21.77,21.26,21.58,8223,0
+FCCO.US,D,20231229,000000,21.65,22,21.53,21.53,12750,0
+FCCO.US,D,20240102,000000,21.45,21.8999,21.26,21.42,5231,0
+FCCO.US,D,20240103,000000,21.47,21.57,20.47,20.67,14762,0
+FCCO.US,D,20240104,000000,20.82,20.91,19.99,20.275,29989,0
+FCCO.US,D,20240105,000000,20.4,20.4,19.795,19.9,41478,0
+FCCO.US,D,20240108,000000,20.15,20.18,19.5,19.62,17735,0
+FCCO.US,D,20240109,000000,19.47,19.6,19,19.1,16513,0
+FCCO.US,D,20240110,000000,19,19,18.76,18.885,14491,0
+FCCO.US,D,20240111,000000,18.63,18.99,18.5,18.62,10303,0
+FCCO.US,D,20240112,000000,18.77,19.09,18.39,18.48,11652,0
+FCCO.US,D,20240116,000000,18.45,18.55,18.25,18.36,19679,0
+FCCO.US,D,20240117,000000,18.2,18.45,18.1059,18.45,8533,0
+FCCO.US,D,20240118,000000,18.43,18.83,18.3,18.41,23600,0
+FCCO.US,D,20240119,000000,18.58,18.7,18.07,18.5,27289,0
+FCCO.US,D,20240122,000000,18.38,18.7917,18.38,18.63,12195,0
+FCCO.US,D,20240123,000000,18.84,18.84,18.46,18.46,6090,0
+FCCO.US,D,20240124,000000,19.14,20.32,18.45,18.46,16255,0
+FCCO.US,D,20240125,000000,19.43,19.7,19,19.26,12278,0
+FCCO.US,D,20240126,000000,19.5,20.16,19.26,19.26,9813,0
+FCCO.US,D,20240129,000000,19.17,20.1857,19,19,20438,0
+FCCO.US,D,20240130,000000,18.98,19.25,18.88,19,19203,0
+FCCO.US,D,20240131,000000,19.14,19.14,18.7,18.7,16767,0
+FCCO.US,D,20240201,000000,18.7,18.76,17.75,18.54,17478,0
+FCCO.US,D,20240202,000000,18.42,18.6,18.07,18.24,7021,0
+FCCO.US,D,20240205,000000,18,18.21,17.37,17.7,9873,0
+FCCO.US,D,20240206,000000,17.75,17.7501,17.27,17.57,9719,0
+FCCO.US,D,20240207,000000,17.33,17.7,17.0001,17.15,20244,0
+FCCO.US,D,20240208,000000,17.11,17.38,17.11,17.25,11253,0
+FCCO.US,D,20240209,000000,17.43,17.555,17.2,17.2,19365,0
+FCCO.US,D,20240212,000000,17.28,18.02,17.26,17.75,51960,0
+FCCO.US,D,20240213,000000,17.6,17.65,16.53,16.64,19828,0
+FCCO.US,D,20240214,000000,16.78,17.18,16.68,17.03,11545,0
+FCCO.US,D,20240215,000000,17.044,17.58,16.9572,17.2,24449,0
+FCCO.US,D,20240216,000000,17.22,17.4,16.91,17.06,20766,0
+FCCO.US,D,20240220,000000,17,17.17,16.5,16.52,40860,0
+FCCO.US,D,20240221,000000,16.5,16.67,16.265,16.5,28312,0
+FCCO.US,D,20240222,000000,16.4,16.78,16.3,16.55,19982,0
+FCCO.US,D,20240223,000000,16.42,16.55,16.36,16.45,18517,0
+FCCO.US,D,20240226,000000,16.36,16.55,16.29,16.3,14384,0
+FCCO.US,D,20240227,000000,16.47,16.63,16.11,16.3,30564,0
+FCCO.US,D,20240228,000000,16.2,16.615,16.1,16.19,13594,0
+FCCO.US,D,20240229,000000,16.44,16.67,16.2715,16.43,13976,0
+FCCO.US,D,20240301,000000,16.31,16.5,16,16.15,16137,0
+FCCO.US,D,20240304,000000,16.35,16.45,16.055,16.12,12110,0
+FCCO.US,D,20240305,000000,16.01,18.24,16.01,17.4,47896,0
+FCCO.US,D,20240306,000000,17.39,17.85,17.065,17.4,21112,0
+FCCO.US,D,20240307,000000,17.78,17.8,17.25,17.4,10371,0
+FCCO.US,D,20240308,000000,17.64,17.9,17.11,17.11,8528,0
+FCCO.US,D,20240311,000000,17.155,17.43,17.15,17.15,12088,0
+FCCO.US,D,20240312,000000,17.19,17.4,16.755,17.2,24103,0
+FCCO.US,D,20240313,000000,17.0384,17.35,17,17.27,20296,0
+FCCO.US,D,20240314,000000,17.2,17.21,16.96,17.02,19896,0
+FCCO.US,D,20240315,000000,16.8,17.18,16.63,17,69249,0
+FCCO.US,D,20240318,000000,17,17.24,16.94,16.94,13519,0
+FCCO.US,D,20240319,000000,17.12,17.165,16.86,17,13713,0
+FCCO.US,D,20240320,000000,17.02,18.49,16.68,17.59,46917,0
+FCCO.US,D,20240321,000000,18.05,18.05,17.22,17.61,26259,0
+FCCO.US,D,20240322,000000,17.79,17.79,17.16,17.4,14033,0
+FCCO.US,D,20240325,000000,17.55,17.63,16.67,17.03,64295,0
+FCCO.US,D,20240326,000000,17.09,17.16,16.595,16.98,29494,0
+FCCO.US,D,20240327,000000,17.08,17.4529,16.8,17.2,27107,0
+FCCO.US,D,20240328,000000,17.2,17.49,17.16,17.43,12955,0
+FCCO.US,D,20240401,000000,17.4,17.55,17.07,17.27,58618,0
+FCCO.US,D,20240402,000000,17.17,17.36,16.85,17.09,17261,0
+FCCO.US,D,20240403,000000,17.2,17.2,16.59,16.88,25306,0
+FCCO.US,D,20240404,000000,16.85,17.08,16.65,16.68,13816,0
+FCCO.US,D,20240405,000000,16.56,16.87,16.5,16.69,10020,0
+FCCO.US,D,20240408,000000,16.56,16.9611,16.5,16.67,13498,0
+FCCO.US,D,20240409,000000,16.53,16.85,16.5,16.67,12209,0
+FCCO.US,D,20240410,000000,16.4,16.55,16.12,16.26,26401,0
+FCCO.US,D,20240411,000000,16.4,16.4,16.015,16.13,20054,0
+FCCO.US,D,20240412,000000,16.01,16.7,15.91,16.38,29349,0
+FCCO.US,D,20240415,000000,16.65,16.65,15.61,15.88,79235,0
+FCCO.US,D,20240416,000000,15.7,15.88,15.4,15.79,24556,0
+FCCO.US,D,20240417,000000,16,17,15.47,15.95,18176,0
+FCCO.US,D,20240418,000000,15.83,16.1594,15.83,15.95,18249,0
+FCCO.US,D,20240419,000000,15.81,16.11,15.71,15.93,17436,0
+FCCO.US,D,20240422,000000,15.96,17.15,15.82,16.94,55692,0
+FCCO.US,D,20240423,000000,16.8,16.95,16.05,16.2,18098,0
+FCCO.US,D,20240424,000000,16.1,16.45,15.605,16.16,33576,0
+FCCO.US,D,20240425,000000,16.16,16.74,16.1201,16.41,30018,0
+FCCO.US,D,20240426,000000,16.79,16.9,16.55,16.77,23381,0
+FCCO.US,D,20240429,000000,17.17,17.17,16.51,16.82,18239,0
+FCCO.US,D,20240430,000000,16.41,17.075,16.4001,16.53,22399,0
+FCCO.US,D,20240501,000000,16.54,16.71,16.4,16.58,13371,0
+FCCO.US,D,20240502,000000,16.6,16.822,16.4801,16.51,17773,0
+FCCO.US,D,20240503,000000,16.97,16.98,16.45,16.5,8338,0
+FCCO.US,D,20240506,000000,16.44,16.6,15.79,15.95,54786,0
+FCCO.US,D,20240507,000000,16.1,16.165,16.025,16.06,9170,0
+FCCO.US,D,20240508,000000,16.015,16.16,15.93,16.1,17107,0
+FCCO.US,D,20240509,000000,16.33,16.35,16.05,16.15,20313,0
+FCCO.US,D,20240510,000000,16.32,16.35,16,16.13,18408,0
+FCCO.US,D,20240513,000000,16.28,16.35,16.01,16.2,70238,0
+FCCO.US,D,20240514,000000,16.37,16.58,16.2,16.23,15810,0
+FCCO.US,D,20240515,000000,16.48,17.35,16.43,17.26,44957,0
+FCCO.US,D,20240516,000000,17.1,17.49,17.03,17.49,428561,0
+FCCO.US,D,20240517,000000,17.5,18.06,17.5,17.95,31657,0
+FCCO.US,D,20240520,000000,17.78,17.96,17.04,17.24,61197,0
+FCCO.US,D,20240521,000000,17.21,17.67,17.1671,17.46,13674,0
+FCCO.US,D,20240522,000000,17.44,17.65,17.25,17.56,15152,0
+FCCO.US,D,20240523,000000,17.49,17.5,16.92,16.95,21609,0
+FCCO.US,D,20240524,000000,17.18,17.33,17.01,17.27,12957,0
+FCCO.US,D,20240528,000000,17.09,17.4,16.8,16.97,19940,0
+FCCO.US,D,20240529,000000,16.85,16.92,16.2,16.25,13392,0
+FCCO.US,D,20240530,000000,16.5,16.54,16.4,16.44,12509,0
+FCCO.US,D,20240531,000000,16.4101,16.74,16.4,16.74,17278,0
+FCCO.US,D,20240603,000000,16.92,16.92,16.4,16.49,12407,0
+FCCO.US,D,20240604,000000,16.47,16.54,16.32,16.32,14671,0
+FCCO.US,D,20240605,000000,16.36,16.555,16.35,16.48,17333,0
+FCCO.US,D,20240606,000000,16.26,16.58,16.26,16.42,11287,0
+FCCO.US,D,20240607,000000,16.26,16.48,16.05,16.14,14088,0
+FCCO.US,D,20240610,000000,16.01,16.24,15.8,15.93,14224,0
+FCCO.US,D,20240611,000000,15.85,16.22,15.75,16.22,24544,0
+FCCO.US,D,20240612,000000,16.49,17.13,16.425,16.9,22835,0
+FCCO.US,D,20240613,000000,16.92,17.42,16.745,17.25,22565,0
+FCCO.US,D,20240614,000000,17.03,17.3,16.43,16.78,17302,0
+FCCO.US,D,20240617,000000,16.46,16.78,16.4,16.72,15492,0
+FCCO.US,D,20240618,000000,16.51,16.89,16.51,16.8,17222,0
+FCCO.US,D,20240620,000000,16.94,16.98,16.6,16.76,8898,0
+FCCO.US,D,20240621,000000,16.75,17.23,16.59,17.06,44219,0
+FCCO.US,D,20240624,000000,16.98,18.045,16.98,17.54,22222,0
+FCCO.US,D,20240625,000000,17.55,17.65,17.34,17.5,29660,0
+FCCO.US,D,20240626,000000,17.53,17.65,17.275,17.5,46640,0
+FCCO.US,D,20240627,000000,17.685,18.33,17.6,17.7,42630,0
+FCCO.US,D,20240628,000000,17.79,18.26,16.8,17.25,948912,0
+FCCO.US,D,20240701,000000,17.07,17.845,16.47,16.51,29990,0
+FCCO.US,D,20240702,000000,16.79,16.79,16.25,16.61,35387,0
+FCCO.US,D,20240703,000000,16.64,16.64,16.3,16.3,9363,0
+FCCO.US,D,20240705,000000,16.06,16.37,16.06,16.15,38122,0
+FCCO.US,D,20240708,000000,16.41,16.61,16.2114,16.54,14921,0
+FCCO.US,D,20240709,000000,16.28,16.42,16.18,16.36,51044,0
+FCCO.US,D,20240710,000000,16.4,17.46,16.4,17.44,27024,0
+FCCO.US,D,20240711,000000,17.47,18.21,17.47,18.21,12923,0
+FCCO.US,D,20240712,000000,17.975,18.12,17.67,17.9,11233,0
+FCCO.US,D,20240715,000000,17.99,18.33,17.57,17.72,16476,0
+FCCO.US,D,20240716,000000,17.98,19.78,17.98,19.61,27209,0
+FCCO.US,D,20240717,000000,19.81,20.5,19.78,20.37,23981,0
+FCCO.US,D,20240718,000000,20,20.81,19.745,19.96,48726,0
+FCCO.US,D,20240719,000000,20.21,21.06,20.04,20.75,29005,0
+FCCO.US,D,20240722,000000,21,21.75,20.9,21.61,52163,0
+FCCO.US,D,20240723,000000,21.99,22.31,21.5686,22.31,50759,0
+FCCO.US,D,20240724,000000,22.36,22.51,21.97,22.13,37842,0
+FCCO.US,D,20240725,000000,22.2,23.24,22.2,23.19,34337,0
+FCCO.US,D,20240726,000000,23.3,23.3,22.64,22.75,36777,0
+FCCO.US,D,20240729,000000,22.47,22.47,21.68,22.3,51907,0
+FCCO.US,D,20240730,000000,21.94,22.9,21.94,22.9,14707,0
+FCCO.US,D,20240731,000000,22.71,23.28,22.425,22.5,19760,0
+FCCO.US,D,20240801,000000,22.79,22.79,21.25,21.4,38227,0
+FCCO.US,D,20240802,000000,20.86,21.1,20.5,20.81,31213,0
+FCCO.US,D,20240805,000000,20.16,20.49,19.644,19.91,35589,0
+FCCO.US,D,20240806,000000,19.89,20.7,19.89,20.54,28755,0
+FCCO.US,D,20240807,000000,20.34,20.455,20,20.15,28748,0
+FCCO.US,D,20240808,000000,20.12,20.33,20.11,20.23,15625,0
+FCCO.US,D,20240809,000000,20.34,20.67,20.27,20.67,7298,0
+FCCO.US,D,20240812,000000,20.63,20.98,20.27,20.33,14793,0
+FCCO.US,D,20240813,000000,20.67,20.76,20,20.59,10418,0
+FCCO.US,D,20240814,000000,20.515,20.73,20.27,20.4,6687,0
+FCCO.US,D,20240815,000000,20.74,21,20.56,20.99,8903,0
+FCCO.US,D,20240816,000000,21.16,21.65,20.7459,20.93,32687,0
+FCCO.US,D,20240819,000000,20.86,21.35,20.7798,21.29,11837,0
+FCCO.US,D,20240820,000000,21.03,21.29,21.02,21.15,9118,0
+FCCO.US,D,20240821,000000,21.19,21.24,20.67,20.9,21699,0
+FCCO.US,D,20240822,000000,20.8,21.09,20.25,20.25,57853,0
+FCCO.US,D,20240823,000000,20.49,21.97,20.49,21.85,31383,0
+FCCO.US,D,20240826,000000,22.11,22.27,21.74,21.85,16071,0
+FCCO.US,D,20240827,000000,21.85,21.86,21.225,21.57,13451,0
+FCCO.US,D,20240828,000000,21.55,21.98,21.385,21.97,20735,0
+FCCO.US,D,20240829,000000,22.2,22.2,21.57,21.86,10654,0
+FCCO.US,D,20240830,000000,21.66,22.005,21.61,21.8,7976,0
+FCCO.US,D,20240903,000000,21.695,21.92,21.385,21.54,15474,0
+FCCO.US,D,20240904,000000,21.5,21.785,21.26,21.51,24041,0
+FCCO.US,D,20240905,000000,21.55,21.7895,21.05,21.23,24151,0
+FCCO.US,D,20240906,000000,21.12,21.29,21.01,21.1,7901,0
+FCCO.US,D,20240909,000000,21,21.27,20.97,21.19,11664,0
+FCCO.US,D,20240910,000000,21.05,21.25,20.885,21.25,34853,0
+FCCO.US,D,20240911,000000,20.905,21.36,20.5001,21.36,9565,0
+FCCO.US,D,20240912,000000,21.49,21.49,21.31,21.31,2484,0
+FCCO.US,D,20240913,000000,21.68,21.96,21.5,21.94,10750,0
+FCCO.US,D,20240916,000000,21.7164,21.94,21.58,21.71,11046,0
+FCCO.US,D,20240917,000000,21.96,22.19,21.76,21.76,8387,0
+FCCO.US,D,20240918,000000,21.73,22.29,21.28,21.5,25571,0
+FCCO.US,D,20240919,000000,21.61,22.79,21.5,22.7,23838,0
+FCCO.US,D,20240920,000000,22.78,22.78,22.31,22.7,21670,0
+FCCO.US,D,20240923,000000,22.33,22.86,21.86,21.98,8821,0
+FCCO.US,D,20240924,000000,22.14,22.14,21.5,21.5,8762,0
+FCCO.US,D,20240925,000000,21.3,21.64,21.25,21.64,6829,0
+FCCO.US,D,20240926,000000,21.7,21.74,21.26,21.65,16264,0
+FCCO.US,D,20240927,000000,21.52,21.75,21.35,21.4,16518,0
+FCCO.US,D,20240930,000000,21.4,21.81,21.35,21.44,11882,0
+FCCO.US,D,20241001,000000,20.845,21.58,20.845,21.08,8261,0
+FCCO.US,D,20241002,000000,21.47,21.47,20.81,21.02,10415,0
+FCCO.US,D,20241003,000000,20.51,21.05,20.4875,20.9,6399,0
+FCCO.US,D,20241004,000000,21.19,21.374,20.82,20.9,7827,0
+FCCO.US,D,20241007,000000,20.78,21.325,20.585,20.79,20141,0
+FCCO.US,D,20241008,000000,21.04,21.29,20.7401,20.97,11121,0
+FCCO.US,D,20241009,000000,21.11,21.22,20.72,20.78,19147,0
+FCCO.US,D,20241010,000000,20.77,21.2,20.51,21.15,8187,0
+FCCO.US,D,20241011,000000,21.13,22.36,21.13,21.37,20036,0
+FCCO.US,D,20241014,000000,21.26,21.6925,21.26,21.3,8970,0
+FCCO.US,D,20241015,000000,21.48,21.84,21.3,21.37,17905,0
+FCCO.US,D,20241016,000000,21.43,23.765,21.42,23.16,45491,0
+FCCO.US,D,20241017,000000,23.59,23.59,23.21,23.21,9559,0
+FCCO.US,D,20241018,000000,23.295,23.96,23.13,23.26,12822,0
+FCCO.US,D,20241021,000000,23.26,23.6,22.65,22.71,9323,0
+FCCO.US,D,20241022,000000,22.88,22.98,22.5,22.85,22112,0
+FCCO.US,D,20241023,000000,23.255,23.255,22.4,22.9,11707,0
+FCCO.US,D,20241024,000000,22.8,23.3,22.2597,22.86,16839,0
+FCCO.US,D,20241025,000000,23.07,23.195,22.345,22.48,12643,0
+FCCO.US,D,20241028,000000,22.48,23.07,22.4134,23.06,3540,0
+FCCO.US,D,20241029,000000,23.25,23.99,22.88,23.87,15608,0
+FCCO.US,D,20241030,000000,23.9,24.33,23.35,23.35,14741,0
+FCCO.US,D,20241031,000000,23.26,23.88,23.26,23.74,12464,0
+FCCO.US,D,20241101,000000,23.65,23.83,23.595,23.83,11394,0
+FCCO.US,D,20241104,000000,23.65,24.04,23.4,23.42,10019,0
+FCCO.US,D,20241105,000000,23.8,24.09,23.76,23.76,9041,0
+FCCO.US,D,20241106,000000,24.71,24.7575,24.38,24.4,9542,0
+FCCO.US,D,20241107,000000,24.24,24.69,24.01,24.21,10300,0
+FCCO.US,D,20241108,000000,24.44,24.44,24.235,24.25,9947,0
+FCCO.US,D,20241111,000000,24.59,25,24.59,24.99,11880,0
+FCCO.US,D,20241112,000000,24.98,25.345,24.775,25.01,12926,0
+FCCO.US,D,20241113,000000,25.37,25.55,24.44,24.44,12429,0
+FCCO.US,D,20241114,000000,24.63,24.63,23.65,24.14,31552,0
+FCCO.US,D,20241115,000000,24.01,24.38,24.01,24.25,16398,0
+FCCO.US,D,20241118,000000,24.51,24.77,24.31,24.31,35866,0
+FCCO.US,D,20241119,000000,24.3,24.7,24.1,24.42,37006,0
+FCCO.US,D,20241120,000000,24.56,25.07,23.79,24.33,18007,0
+FCCO.US,D,20241121,000000,24.55,25.005,24.355,24.94,18405,0
+FCCO.US,D,20241122,000000,25.275,25.36,24.95,25.05,17467,0
+FCCO.US,D,20241125,000000,25.25,26.27,25.05,25.52,41221,0
+FCCO.US,D,20241126,000000,25.75,26.045,25.32,25.32,24415,0
+FCCO.US,D,20241127,000000,25.37,25.68,25.26,25.68,19141,0
+FCCO.US,D,20241129,000000,25.92,26.03,25.68,26.01,9906,0
+FCCO.US,D,20241202,000000,26.01,26.44,25.69,26.15,29124,0
+FCCO.US,D,20241203,000000,26.15,26.475,26,26.17,15518,0
+FCCO.US,D,20241204,000000,26.03,26.45,25.74,26.04,13111,0
+FCCO.US,D,20241205,000000,26,26.25,25.91,25.99,16315,0
+FCCO.US,D,20241206,000000,25.92,26.03,25.5,25.62,14268,0
+FCCO.US,D,20241209,000000,25.65,25.93,25.5,25.65,12036,0
+FCCO.US,D,20241210,000000,25.82,26.09,24.83,25.68,18486,0
+FCCO.US,D,20241211,000000,25.8,26.155,25.655,26.01,20591,0
+FCCO.US,D,20241212,000000,26.06,26.15,25.865,25.95,84518,0
+FCCO.US,D,20241213,000000,26.02,26.23,25.82,25.95,182496,0
+FCCO.US,D,20241216,000000,26,26.23,25.725,25.86,62227,0
+FCCO.US,D,20241217,000000,25.9,26.115,25.49,25.95,25413,0
+FCCO.US,D,20241218,000000,25.9,26.1,24.42,24.42,29569,0
+FCCO.US,D,20241219,000000,24.44,25.62,24.04,24.18,29688,0
+FCCO.US,D,20241220,000000,24.27,24.745,23.96,24,48493,0
+FCCO.US,D,20241223,000000,23.69,24.23,23.69,24.07,23176,0
+FCCO.US,D,20241224,000000,24,24.46,24,24.46,7698,0
+FCCO.US,D,20241226,000000,24.475,24.475,24.225,24.35,22668,0
+FCCO.US,D,20241227,000000,24.35,24.35,23.84,24.06,17460,0
+FCCO.US,D,20241230,000000,24,24.07,23.765,23.93,15334,0
+FCCO.US,D,20241231,000000,23.79,24.11,23.73,24,11372,0
+FCCO.US,D,20250102,000000,23.93,24.145,23.73,23.81,23774,0
+FCCO.US,D,20250103,000000,23.72,23.88,23.54,23.7,31147,0
+FCCO.US,D,20250106,000000,23.67,24.07,23.545,23.61,32850,0
+FCCO.US,D,20250107,000000,23.54,23.7,23.24,23.32,20611,0
+FCCO.US,D,20250108,000000,23.26,23.26,23,23.03,11111,0
+FCCO.US,D,20250110,000000,22.8,22.8,22.11,22.4,19764,0
+FCCO.US,D,20250113,000000,22.17,22.58,22.15,22.29,16310,0
+FCCO.US,D,20250114,000000,22.3,23.11,22.3,22.97,21829,0
+FCCO.US,D,20250115,000000,23.31,23.944,23.31,23.89,13135,0
+FCCO.US,D,20250116,000000,23.71,24.615,23.65,24.14,53893,0
+FCCO.US,D,20250117,000000,24.25,24.93,24.25,24.26,33065,0
+FCCO.US,D,20250121,000000,24.19,25.2299,23.9525,24.23,27436,0
+FCCO.US,D,20250122,000000,25.05,25.23,24.5,24.57,19226,0
+FCCO.US,D,20250123,000000,25.39,26.73,25.13,25.965,80696,0
+FCCO.US,D,20250124,000000,26.2,27.2795,25.56,25.99,83367,0
+FCCO.US,D,20250127,000000,26,27.2499,25.95,26.25,146357,0
+FCCO.US,D,20250128,000000,26.03,26.4,25.64,25.92,48983,0
+FCCO.US,D,20250129,000000,25.98,26.8057,25.85,26,41783,0
+FCCO.US,D,20250130,000000,25.99,26.03,25.3,25.82,31022,0
+FCCO.US,D,20250131,000000,25.61,26,25.55,25.93,34279,0
+FCCO.US,D,20250203,000000,25.29,25.805,24.3901,25.42,54087,0
+FCCO.US,D,20250204,000000,26.3,26.6499,26.15,26.4,264811,0
+FCCO.US,D,20250205,000000,26.5,26.76,26.24,26.31,115761,0
+FCCO.US,D,20250206,000000,26.62,26.88,26.15,26.225,145063,0
+FCCO.US,D,20250207,000000,26.56,27.2638,26.23,26.43,199104,0
+FCCO.US,D,20250210,000000,26.85,27.96,26.715,27.2,161625,0
+FCCO.US,D,20250211,000000,27.45,27.875,27.28,27.54,103739,0
+FCCO.US,D,20250212,000000,27.4,27.6875,27.2375,27.51,101349,0
+FCCO.US,D,20250213,000000,27.53,27.7921,27.045,27.27,71101,0
+FCCO.US,D,20250214,000000,27.27,27.9599,27,27.3,52601,0
+FCCO.US,D,20250218,000000,27.07,27.15,25.9,26.84,86408,0
+FCCO.US,D,20250219,000000,26.63,27.89,26.59,26.81,47570,0
+FCCO.US,D,20250220,000000,26.82,26.995,25.81,26.26,64443,0
+FCCO.US,D,20250221,000000,26.2,26.4,25.19,25.28,61691,0
+FCCO.US,D,20250224,000000,25.45,26.08,24.7,24.84,64822,0
+FCCO.US,D,20250225,000000,24.79,25.35,24.39,24.53,44772,0
+FCCO.US,D,20250226,000000,24.59,25.1,24.18,24.67,41060,0
+FCCO.US,D,20250227,000000,24.59,25.26,24.5,24.65,27190,0
+FCCO.US,D,20250228,000000,24.95,25.43,24.6353,24.93,48555,0
+FCCO.US,D,20250303,000000,25,25.92,24.7,24.95,60418,0
+FCCO.US,D,20250304,000000,24.63,24.92,23.33,23.8,68136,0
+FCCO.US,D,20250305,000000,23.7,23.995,23.18,23.8,40295,0
+FCCO.US,D,20250306,000000,23.52,23.68,22.99,23.38,35632,0
+FCCO.US,D,20250307,000000,23.48,23.575,22.74,23.21,38708,0
+FCCO.US,D,20250310,000000,22.79,23.04,22.25,22.29,67624,0
+FCCO.US,D,20250311,000000,22.31,22.41,21.5501,21.88,30272,0
+FCCO.US,D,20250312,000000,22.14,22.51,21.945,22.3,23051,0
+FCCO.US,D,20250313,000000,22.2,22.2388,21.6,21.71,51067,0
+FCCO.US,D,20250314,000000,21.8,22.54,21.8,22.45,47914,0
+FCCO.US,D,20250317,000000,22.25,22.775,22.13,22.42,32237,0
+FCCO.US,D,20250318,000000,22.4,22.41,21.975,22.36,58216,0
+FCCO.US,D,20250319,000000,22.46,22.625,22.065,22.36,23579,0
+FCCO.US,D,20250320,000000,22.07,22.39,22,22.36,74815,0
+FCCO.US,D,20250321,000000,22.25,22.34,21.895,22.11,44158,0
+FCCO.US,D,20250324,000000,22.2,22.68,22.2,22.57,31458,0
+FCCO.US,D,20250325,000000,22.56,22.855,22.19,22.65,83306,0
+FCCO.US,D,20250326,000000,22.6,22.89,22.41,22.5,24013,0
+FCCO.US,D,20250327,000000,22.67,22.785,22.4,22.67,16143,0
+FCCO.US,D,20250328,000000,22.51,22.53,22.1001,22.36,37864,0
+FCCO.US,D,20250331,000000,22.2,22.595,22.165,22.56,48225,0
+FCCO.US,D,20250401,000000,22.41,22.55,21.86,22.47,55192,0
+FCCO.US,D,20250402,000000,22.49,22.905,22.35,22.7,23248,0
+FCCO.US,D,20250403,000000,21.7,21.89,21.05,21.14,74010,0
+FCCO.US,D,20250404,000000,20.6,20.75,19.83,20.58,49809,0
+FCCO.US,D,20250407,000000,19.97,20.93,19.46,20.695,37101,0
+FCCO.US,D,20250408,000000,21.07,21.49,19.5,20.23,33668,0
+FCCO.US,D,20250409,000000,19.97,22.28,19.9,21.785,33284,0
+FCCO.US,D,20250410,000000,21.31,21.67,20.6246,20.77,52510,0
+FCCO.US,D,20250411,000000,20.8,21.6,19.762,20.63,27344,0
+FCCO.US,D,20250414,000000,20.92,21.17,20.36,20.98,22173,0
+FCCO.US,D,20250415,000000,20.85,21.455,20.6175,21.34,34472,0
+FCCO.US,D,20250416,000000,21.23,21.49,21.18,21.31,21577,0
+FCCO.US,D,20250417,000000,21.3,21.58,21,21.31,34437,0
+FCCO.US,D,20250421,000000,21.11,21.507,20.31,21.21,24312,0
+FCCO.US,D,20250422,000000,21.66,22.68,21.435,22.22,30732,0
+FCCO.US,D,20250423,000000,23.33,24.14,23.01,23.58,33987,0
+FCCO.US,D,20250424,000000,23.73,24.93,23.51,24.02,34622,0
+FCCO.US,D,20250425,000000,23.94,24.31,23.51,23.8,33720,0
+FCCO.US,D,20250428,000000,23.76,23.95,23.62,23.7,18791,0
+FCCO.US,D,20250429,000000,23.8,24.17,23.67,23.8,24055,0
+FCCO.US,D,20250430,000000,23.8,23.8,23.4,23.5,35448,0
+FCCO.US,D,20250501,000000,23.48,24.38,23.46,24.34,22422,0
+FCCO.US,D,20250502,000000,24.62,24.93,24.35,24.48,29333,0
+FCCO.US,D,20250505,000000,24.35,24.75,24.25,24.25,20103,0
+FCCO.US,D,20250506,000000,23.95,24.61,23.72,23.8,20016,0
+FCCO.US,D,20250507,000000,24.25,24.25,23.595,23.7,19375,0
+FCCO.US,D,20250508,000000,23.72,24.515,23.72,23.86,25400,0
+FCCO.US,D,20250509,000000,24.053,24.135,23.65,23.96,19366,0
+FCCO.US,D,20250512,000000,24.8,24.94,24.1,24.1,28035,0
+FCCO.US,D,20250513,000000,24.1,24.24,23.745,24.11,17928,0
+FCCO.US,D,20250514,000000,24.02,24.49,23.75,24.08,19492,0
+FCCO.US,D,20250515,000000,24,24.22,24,24,16526,0
+FCCO.US,D,20250516,000000,24.02,24.175,23.725,23.81,21055,0
+FCCO.US,D,20250519,000000,23.52,24.275,23.52,23.82,17029,0
+FCCO.US,D,20250520,000000,23.75,24.8699,23.64,24.09,26148,0
+FCCO.US,D,20250521,000000,23.9,24.29,23.65,23.71,23537,0
+FCCO.US,D,20250522,000000,23.79,23.885,23.46,23.5,29467,0
+FCCO.US,D,20250523,000000,23.755,23.755,23.25,23.25,32030,0
+FCCO.US,D,20250527,000000,23.63,24.12,23.5,23.75,28448,0
+FCCO.US,D,20250528,000000,23.77,23.85,23.5,23.5,21520,0
+FCCO.US,D,20250529,000000,23.5384,23.7,23.5,23.7,11811,0
+FCCO.US,D,20250530,000000,23.69,23.88,23.5,23.7,13807,0
+FCCO.US,D,20250602,000000,23.485,23.75,23.325,23.42,28808,0
+FCCO.US,D,20250603,000000,23.435,23.835,23.335,23.42,20627,0
+FCCO.US,D,20250604,000000,23.43,23.545,23.08,23.19,42388,0
+FCCO.US,D,20250605,000000,23.675,23.675,23.07,23.1,18220,0
+FCCO.US,D,20250606,000000,23.1,23.56,23.1,23.31,21068,0
+FCCO.US,D,20250609,000000,23.39,23.55,23.31,23.35,24147,0
+FCCO.US,D,20250610,000000,23.45,23.6075,23.3,23.3,58322,0
+FCCO.US,D,20250611,000000,23.51,23.59,23.3,23.41,19756,0
+FCCO.US,D,20250612,000000,23.18,23.55,23.05,23.23,21173,0
+FCCO.US,D,20250613,000000,23.16,23.3,21.8,22.52,25650,0
+FCCO.US,D,20250616,000000,22.97,23.18,22.37,22.37,22720,0
+FCCO.US,D,20250617,000000,22.56,22.6,22.2,22.205,24504,0
+FCCO.US,D,20250618,000000,22.2,22.56,22.2,22.29,24889,0
+FCCO.US,D,20250620,000000,23.01,23.01,22.47,22.6,33500,0
+FCCO.US,D,20250623,000000,22.56,23.16,22.555,23.125,49999,0
+FCCO.US,D,20250624,000000,23.22,23.84,23.22,23.74,39058,0
+FCCO.US,D,20250625,000000,23.7,23.79,23.35,23.52,38278,0
+FCCO.US,D,20250626,000000,23.74,24,23.6,23.93,52179,0
+FCCO.US,D,20250627,000000,24.02,24.22,23.615,23.68,935855,0
+FCCO.US,D,20250630,000000,23.9,24.515,23.79,24.38,51810,0
+FCCO.US,D,20250701,000000,24.25,25.31,24.25,24.98,31472,0
+FCCO.US,D,20250702,000000,25.21,25.46,25.145,25.42,26147,0
+FCCO.US,D,20250703,000000,25.67,25.84,25.67,25.76,16898,0
+FCCO.US,D,20250707,000000,25.76,25.95,25.46,25.6,23670,0
+FCCO.US,D,20250708,000000,25.59,25.7,25.31,25.35,37407,0
+FCCO.US,D,20250709,000000,25.55,25.55,25.01,25.29,26126,0
+FCCO.US,D,20250710,000000,25.25,25.48,25.25,25.33,13867,0
+FCCO.US,D,20250711,000000,25.37,25.37,24.82,24.84,16466,0
+FCCO.US,D,20250714,000000,24.5,25.165,23.995,25.13,78314,0
+FCCO.US,D,20250715,000000,25.36,25.36,24.55,24.67,40910,0
+FCCO.US,D,20250716,000000,24.75,24.925,24.4,24.89,45447,0
+FCCO.US,D,20250717,000000,24.8,25.26,24.8,25.21,42634,0
+FCCO.US,D,20250718,000000,25.47,25.54,25.04,25.41,40043,0
+FCCO.US,D,20250721,000000,25.49,25.695,25.3,25.34,33210,0
+FCCO.US,D,20250722,000000,25.55,25.7,25.25,25.4,35047,0
+FCCO.US,D,20250723,000000,25.69,25.93,25.41,25.74,33181,0
+FCCO.US,D,20250724,000000,25.8,25.8,25.115,25.23,48440,0
+FCCO.US,D,20250725,000000,25.29,25.29,24.85,25.22,22731,0
+FCCO.US,D,20250728,000000,25.45,25.698,24.83,25.29,33218,0
+FCCO.US,D,20250729,000000,25.55,25.55,25.0825,25.14,21671,0
+FCCO.US,D,20250730,000000,25.15,25.55,24.8,24.95,46597,0
+FCCO.US,D,20250731,000000,24.9,25.05,24.62,24.775,31963,0
+FCCO.US,D,20250801,000000,24.57,24.75,24.12,24.52,44084,0
+FCCO.US,D,20250804,000000,24.52,24.94,24.38,24.82,38969,0
+FCCO.US,D,20250805,000000,24.92,24.9446,24.385,24.69,21504,0
+FCCO.US,D,20250806,000000,24.8,24.89,24.52,24.72,13296,0
+FCCO.US,D,20250807,000000,25,25,24.47,24.61,19880,0
+FCCO.US,D,20250808,000000,24.84,25.06,24.6787,24.95,14424,0
+FCCO.US,D,20250811,000000,24.95,25.19,24.57,25.17,25866,0
+FCCO.US,D,20250812,000000,25.34,25.98,25.2,25.88,36668,0
+FCCO.US,D,20250813,000000,26,26.306,26,26.19,22961,0
+FCCO.US,D,20250814,000000,26,26.27,25.82,26.14,18814,0
+FCCO.US,D,20250815,000000,26.23,26.23,25.7,25.76,16737,0
+FCCO.US,D,20250818,000000,25.76,25.99,25.6595,25.8,16397,0
+FCCO.US,D,20250819,000000,25.9,26.28,25.9,26.26,23250,0
+FCCO.US,D,20250820,000000,26.36,26.36,26.08,26.15,17205,0
+FCCO.US,D,20250821,000000,26.15,26.32,25.91,26.06,17724,0
+FCCO.US,D,20250822,000000,26.48,26.99,26.4,26.84,33523,0
+FCCO.US,D,20250825,000000,26.75,27.08,26.75,26.82,15391,0
+FCCO.US,D,20250826,000000,27,27.285,26.87,27.11,40312,0
+FCCO.US,D,20250827,000000,27.38,27.39,27.2,27.29,23202,0
+FCCO.US,D,20250828,000000,27.4,27.4,27.075,27.205,16972,0
+FCCO.US,D,20250829,000000,27.47,27.47,27.1,27.27,13353,0
+FCCO.US,D,20250902,000000,27.12,27.43,27.085,27.15,21696,0
+FCCO.US,D,20250903,000000,27.12,27.4,27.085,27.18,20553,0
+FCCO.US,D,20250904,000000,27.33,27.85,27.33,27.735,21101,0
+FCCO.US,D,20250905,000000,28.03,28.03,27.6,27.63,21224,0
+FCCO.US,D,20250908,000000,27.61,28.1584,27.61,27.67,20372,0
+FCCO.US,D,20250909,000000,27.88,28.7702,27.64,27.94,27498,0
+FCCO.US,D,20250910,000000,28.1,28.3,27.84,27.9,15719,0
+FCCO.US,D,20250911,000000,27.97,28.24,27.8825,28.12,17198,0
+FCCO.US,D,20250912,000000,28.125,28.19,27.905,27.92,17222,0
+FCCO.US,D,20250915,000000,28.1,28.1575,27.835,28.1,34589,0
+FCCO.US,D,20250916,000000,28.2,28.26,28.1,28.18,60404,0
+FCCO.US,D,20250917,000000,28.36,28.845,28.35,28.41,27149,0
+FCCO.US,D,20250918,000000,28.63,29.03,28.63,28.91,18011,0
+FCCO.US,D,20250919,000000,28.92,29.44,28.5,29.14,122410,0
+FCCO.US,D,20250922,000000,29,29.18,28.84,29.05,37836,0
+FCCO.US,D,20250923,000000,29,29.55,29,29.05,25419,0
+FCCO.US,D,20250924,000000,29.04,29.34,28.805,29.03,24862,0
+FCCO.US,D,20250925,000000,28.87,29.101,28.86,28.91,28399,0
+FCCO.US,D,20250926,000000,29.1275,29.1275,28.86,28.94,13540,0
+FCCO.US,D,20250929,000000,29.01,29.08,28.24,28.24,25074,0
+FCCO.US,D,20250930,000000,28.27,28.45,28.005,28.22,19111,0
+FCCO.US,D,20251001,000000,28,28.335,27.26,27.53,17097,0
+FCCO.US,D,20251002,000000,27.5,27.76,27.0936,27.38,19946,0
+FCCO.US,D,20251003,000000,27.34,27.95,27.34,27.43,27721,0
+FCCO.US,D,20251006,000000,27.4,28,27.23,27.58,30012,0
+FCCO.US,D,20251007,000000,27.95,28.0292,27.17,27.27,16480,0
+FCCO.US,D,20251008,000000,27.28,27.72,27.1,27.36,21206,0
+FCCO.US,D,20251009,000000,27.3,27.6,27.07,27.34,21913,0
+FCCO.US,D,20251010,000000,27.31,27.495,26.41,26.475,19266,0
+FCCO.US,D,20251013,000000,27.02,28.11,26.76,27.59,100682,0
+FCCO.US,D,20251014,000000,27.59,28.15,27.45,28.06,37841,0
+FCCO.US,D,20251015,000000,28.43,28.81,28.2474,28.32,57343,0
+FCCO.US,D,20251016,000000,28.35,28.36,27.03,27.16,43452,0
+FCCO.US,D,20251017,000000,27.25,29.4182,26.705,26.76,35881,0
+FCCO.US,D,20251020,000000,26.76,27.09,26.705,27.05,29328,0
+FCCO.US,D,20251021,000000,27.05,27.3675,25.9201,27.25,30870,0
+FCCO.US,D,20251022,000000,27.52,28.3,27.35,27.91,61721,0
+FCCO.US,D,20251023,000000,27.91,27.925,27.25,27.27,27441,0
+FCCO.US,D,20251024,000000,27.56,27.95,27.35,27.45,24323,0
+FCCO.US,D,20251027,000000,27.45,27.92,27.14,27.44,26158,0
+FCCO.US,D,20251028,000000,27.4,27.5355,27.1,27.37,65306,0
+FCCO.US,D,20251029,000000,27.3,27.57,26.63,26.63,31088,0
+FCCO.US,D,20251030,000000,26.5,27.14,26.5,27.13,43564,0
+FCCO.US,D,20251031,000000,27,27.49,26.75,26.81,23492,0
+FCCO.US,D,20251103,000000,26.81,26.9001,26.55,26.73,23760,0
+FCCO.US,D,20251104,000000,26.61,26.7425,26.42,26.62,24083,0
+FCCO.US,D,20251105,000000,26.78,27.1,26.6001,26.905,21449,0
+FCCO.US,D,20251106,000000,26.85,27.15,26.695,26.7,12025,0
+FCCO.US,D,20251107,000000,26.55,26.96,26.55,26.9,10574,0
+FCCO.US,D,20251110,000000,26.9,27.325,26.85,27.27,15964,0
+FCCO.US,D,20251111,000000,27.25,27.43,27.2,27.43,21223,0
+FCCO.US,D,20251112,000000,27.4,27.7551,27.33,27.5,14923,0
+FCCO.US,D,20251113,000000,27.67,27.775,27.48,27.75,17731,0
+FCCO.US,D,20251114,000000,27.62,27.895,27.4,27.72,20531,0
+FCCO.US,D,20251117,000000,27.975,28.065,26.96,26.96,45208,0
+FCCO.US,D,20251118,000000,27.07,27.52,27,27.35,29296,0
+FCCO.US,D,20251119,000000,27.6841,27.6841,27.2,27.51,18508,0
+FCCO.US,D,20251120,000000,27.7,27.99,27.38,27.39,23147,0
+FCCO.US,D,20251121,000000,27.4,28.45,27.39,28.32,26613,0
+FCCO.US,D,20251124,000000,28.51,28.76,28.13,28.2,12330,0
+FCCO.US,D,20251125,000000,28.42,29.225,28.42,29.13,32198,0
+FCCO.US,D,20251126,000000,29.01,29.18,28.725,29.02,23571,0
+FCCO.US,D,20251128,000000,28.79,29.05,28.79,29.02,8617,0
+FCCO.US,D,20251201,000000,29.02,29.4,28.79,29.1,22790,0
+FCCO.US,D,20251202,000000,29.23,29.39,28.76,28.76,21190,0
+FCCO.US,D,20251203,000000,28.73,29.45,28.66,29.31,27276,0
+FCCO.US,D,20251204,000000,29.45,29.52,29.26,29.39,27784,0
+FCCO.US,D,20251205,000000,29.48,29.57,29.25,29.38,15284,0
+FCCO.US,D,20251208,000000,29.56,29.56,29.03,29.36,28974,0
+FCCO.US,D,20251209,000000,29.4,29.61,29.215,29.24,32936,0
+FCCO.US,D,20251210,000000,29.38,30.115,29.22,30,72983,0
+FCCO.US,D,20251211,000000,30,30.55,30,30.46,60717,0
+FCCO.US,D,20251212,000000,30.71,30.78,30.4945,30.65,52005,0
+FCCO.US,D,20251215,000000,30.8,31.485,30.8,31.18,86780,0
+FCCO.US,D,20251216,000000,31.48,31.5,31.1,31.17,52571,0
+FCCO.US,D,20251217,000000,31.25,31.325,30.81,30.995,52435,0
+FCCO.US,D,20251218,000000,31.15,31.49,30.852,31.04,55427,0
+FCCO.US,D,20251219,000000,31.04,31.38,30.33,30.7,104191,0
+FCCO.US,D,20251222,000000,30.65,31.02,30.28,30.36,50822,0
+FCCO.US,D,20251223,000000,30.26,30.5,29.93,29.93,31519,0
+FCCO.US,D,20251224,000000,30.1,30.195,29.77,29.87,13820,0
+FCCO.US,D,20251226,000000,30,30.065,29.615,29.76,18184,0
+FCCO.US,D,20251229,000000,29.88,30.01,29.7,29.9,16905,0
+FCCO.US,D,20251230,000000,29.97,29.9902,29.605,29.74,24486,0
+FCCO.US,D,20251231,000000,29.89,30.5,29.58,29.65,22639,0
+FCCO.US,D,20260102,000000,29.8,29.855,28.96,28.97,21140,0
+FCCO.US,D,20260105,000000,28.92,30.015,28.92,29.61,34262,0
+FCCO.US,D,20260106,000000,29.5,29.73,29.15,29.65,38173,0
+FCCO.US,D,20260107,000000,29.57,29.88,29.12,29.39,26160,0
+FCCO.US,D,20260108,000000,29.47,30.175,29.31,29.99,61247,0
+FCCO.US,D,20260109,000000,30.11,30.21,29.69,29.75,25366,0
+FCCO.US,D,20260112,000000,29.8,29.8,29.35,29.55,19449,0
+FCCO.US,D,20260113,000000,29.73,30.215,29.27,29.47,51028,0
+FCCO.US,D,20260114,000000,29.63,29.77,29.33,29.5,167808,0
+FCCO.US,D,20260115,000000,29.5,29.82,29.4,29.55,103410,0
+FCCO.US,D,20260116,000000,29.4,29.56,29.05,29.29,82013,0
+FCCO.US,D,20260120,000000,28.98,29.27,28.75,29,51527,0
+FCCO.US,D,20260121,000000,29,29.97,29,29.5,134891,0
+FCCO.US,D,20260122,000000,29.79,30.99,29.5,29.9,198097,0
+FCCO.US,D,20260123,000000,29.93,30.11,28.58,28.9,70940,0
+FCCO.US,D,20260126,000000,28.75,28.845,28.235,28.72,96651,0
+FCCO.US,D,20260127,000000,28.84,28.84,28.385,28.58,51386,0
+FCCO.US,D,20260128,000000,28.71,28.9,27.895,28.85,79017,0
+FCCO.US,D,20260129,000000,29.17,29.85,28.78,29.05,81807,0
+FCCO.US,D,20260130,000000,29,29.41,28.76,29.32,50973,0
+FCCO.US,D,20260202,000000,29.42,30.335,29.42,30.21,85544,0
+FCCO.US,D,20260203,000000,30.2,30.95,30.045,30.62,99228,0
+FCCO.US,D,20260204,000000,30.78,31.44,30.63,30.77,62042,0
+FCCO.US,D,20260205,000000,30.63,31.32,30.61,30.81,97987,0
+FCCO.US,D,20260206,000000,30.98,31.43,30.8,30.84,48178,0
+FCCO.US,D,20260209,000000,30.89,31.04,30.65,30.825,55422,0
+FCCO.US,D,20260210,000000,30.68,30.83,30.18,30.21,54138,0
+FCCO.US,D,20260211,000000,30.44,30.685,29.86,29.96,46988,0
+FCCO.US,D,20260212,000000,30.17,30.17,29.27,29.8,65009,0
+FCCO.US,D,20260213,000000,30.07,30.12,29.75,29.92,72948,0
+FCCO.US,D,20260217,000000,30.1,30.5,30.1,30.245,84331,0
+FCCO.US,D,20260218,000000,30.48,30.725,29.9,30.11,43155,0
diff --git a/daily/us/nasdaq stocks/1/fcel.us.txt b/daily/us/nasdaq stocks/1/fcel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b24f4e1888a91300d5aecedf49dfd964b5ec0654
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcel.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCEL.US,D,20050225,000000,47217.6,47952,46267.2,47606.4,119.99999987999999,0
+FCEL.US,D,20050228,000000,48254.4,49248,46656,46656,165.56666650109997,0
+FCEL.US,D,20050301,000000,46742.4,51321.6,46483.2,51192,390.16666627649994,0
+FCEL.US,D,20050302,000000,51192,52099.2,49896,50760,367.36666629929994,0
+FCEL.US,D,20050303,000000,50932.8,51321.6,48600,48643.2,183.13333315019997,0
+FCEL.US,D,20050304,000000,48643.2,50544,47952,49161.6,154.333333179,0
+FCEL.US,D,20050307,000000,49377.6,50112,47908.8,48340.8,165.0999998349,0
+FCEL.US,D,20050308,000000,48816,52056,48254.4,48816,367.33333296599994,0
+FCEL.US,D,20050309,000000,48816,52056,48729.6,49852.8,433.13333290019995,0
+FCEL.US,D,20050310,000000,51019.2,51321.6,45619.2,45921.6,361.5999996384,0
+FCEL.US,D,20050311,000000,45792,46440,44582.4,45446.4,197.2333331361,0
+FCEL.US,D,20050314,000000,45316.8,46483.2,43977.6,45100.8,138.5666665281,0
+FCEL.US,D,20050315,000000,45100.8,45748.8,44150.4,44280,117.36666654929999,0
+FCEL.US,D,20050316,000000,44366.4,46353.6,43761.6,44496,166.36666650029997,0
+FCEL.US,D,20050317,000000,44064,46310.4,43761.6,44798.4,168.69999983129998,0
+FCEL.US,D,20050318,000000,44928,45273.6,43200,44064,156.2999998437,0
+FCEL.US,D,20050321,000000,43977.6,44884.8,43459.2,44582.4,129.1333332042,0
+FCEL.US,D,20050322,000000,44496,45360,43113.6,43761.6,86.36666658029999,0
+FCEL.US,D,20050323,000000,43459.2,45576,43200,43416,129.73333320359998,0
+FCEL.US,D,20050324,000000,43416,44020.8,42163.2,42940.8,226.13333310719997,0
+FCEL.US,D,20050328,000000,43200,43804.8,42768,43243.2,146.0666665206,0
+FCEL.US,D,20050329,000000,42984,43156.8,41083.2,41342.4,142.99999985699998,0
+FCEL.US,D,20050330,000000,41774.4,42336,41126.4,41472,108.59999989139999,0
+FCEL.US,D,20050331,000000,41904,43200,41083.2,43113.6,188.73333314459998,0
+FCEL.US,D,20050401,000000,43545.6,43718.4,41558.4,42508.8,119.26666654739999,0
+FCEL.US,D,20050404,000000,42595.2,43416,41688,42984,103.79999989619999,0
+FCEL.US,D,20050405,000000,42768,43200,41212.8,41472,98.16666656849999,0
+FCEL.US,D,20050406,000000,41644.8,42076.8,40046.4,40737.6,109.79999989019998,0
+FCEL.US,D,20050407,000000,41212.8,41472,39787.2,41126.4,112.99999988699999,0
+FCEL.US,D,20050408,000000,41040,41688,39657.6,39873.6,71.7333332616,0
+FCEL.US,D,20050411,000000,39571.2,40348.8,38880,38923.2,92.79999990719999,0
+FCEL.US,D,20050412,000000,38750.4,40219.2,38016,39441.6,155.73333317759997,0
+FCEL.US,D,20050413,000000,39441.6,40953.6,38707.2,38880,134.4333331989,0
+FCEL.US,D,20050414,000000,38750.4,39484.8,37411.2,37627.2,121.93333321139998,0
+FCEL.US,D,20050415,000000,37843.2,38836.8,33307.2,33998.4,450.66666621599995,0
+FCEL.US,D,20050418,000000,34344,35208,33739.2,35078.4,594.7666660719,0
+FCEL.US,D,20050419,000000,35337.6,35769.6,34516.8,34776,315.29999968469997,0
+FCEL.US,D,20050420,000000,35294.4,35899.2,34862.4,35294.4,240.16666642649997,0
+FCEL.US,D,20050421,000000,35424,36676.8,35164.8,36374.4,109.69999989029999,0
+FCEL.US,D,20050422,000000,36201.6,36936,35208,35251.2,217.86666644879998,0
+FCEL.US,D,20050425,000000,35640,36504,35251.2,36115.2,93.73333323959999,0
+FCEL.US,D,20050426,000000,36158.4,36849.6,35640,35640,169.99999982999998,0
+FCEL.US,D,20050427,000000,35640,35640,34171.2,34214.4,271.3666663953,0
+FCEL.US,D,20050428,000000,34560,34732.8,34128,34344,129.9333332034,0
+FCEL.US,D,20050429,000000,34732.8,34948.8,34084.8,34560,87.4666665792,0
+FCEL.US,D,20050502,000000,34646.4,34646.4,34084.8,34387.2,175.5999998244,0
+FCEL.US,D,20050503,000000,34387.2,34862.4,33739.2,33912,330.1999996698,0
+FCEL.US,D,20050504,000000,34128,34603.2,34084.8,34387.2,108.33333322499999,0
+FCEL.US,D,20050505,000000,34560,34560,33955.2,34387.2,76.39999992359999,0
+FCEL.US,D,20050506,000000,34473.6,34560,34084.8,34128,47.03333328629999,0
+FCEL.US,D,20050509,000000,34430.4,35424,34300.8,34905.6,177.76666648889997,0
+FCEL.US,D,20050510,000000,34992,35164.8,34084.8,34214.4,115.1999998848,0
+FCEL.US,D,20050511,000000,34171.2,34603.2,34171.2,34473.6,105.3666665613,0
+FCEL.US,D,20050512,000000,34646.4,34646.4,34084.8,34257.6,137.99999986199998,0
+FCEL.US,D,20050513,000000,34344,34560,34128,34430.4,133.0666665336,0
+FCEL.US,D,20050516,000000,34214.4,34603.2,34128,34387.2,89.39999991059999,0
+FCEL.US,D,20050517,000000,34214.4,34560,32227.2,32400,286.9333330464,0
+FCEL.US,D,20050518,000000,32616,32745.6,30456,31795.2,299.9999997,0
+FCEL.US,D,20050519,000000,31968,32140.8,31320,31536,156.76666650989998,0
+FCEL.US,D,20050520,000000,31579.2,31622.4,30844.8,31060.8,122.8666665438,0
+FCEL.US,D,20050523,000000,31147.2,31320,31060.8,31320,114.5333332188,0
+FCEL.US,D,20050524,000000,31406.4,33307.2,31363.2,33091.2,162.9666665037,0
+FCEL.US,D,20050525,000000,32832,34041.6,32184,33825.6,193.49999980649997,0
+FCEL.US,D,20050526,000000,33955.2,35164.8,33523.2,34603.2,250.23333308309998,0
+FCEL.US,D,20050527,000000,35078.4,35294.4,33955.2,34992,143.5666665231,0
+FCEL.US,D,20050531,000000,34819.2,35208,34560,35208,70.7333332626,0
+FCEL.US,D,20050601,000000,35769.6,36720,35208,35942.4,153.36666651329998,0
+FCEL.US,D,20050602,000000,36288,36633.6,35769.6,35985.6,79.56666658709999,0
+FCEL.US,D,20050603,000000,36288,36288,35035.2,35251.2,117.69999988229999,0
+FCEL.US,D,20050606,000000,35251.2,35424,33220.8,34084.8,208.7666664579,0
+FCEL.US,D,20050607,000000,34128,35164.8,34128,34689.6,125.19999987479999,0
+FCEL.US,D,20050608,000000,35035.2,35769.6,33436.8,34214.4,125.56666654109999,0
+FCEL.US,D,20050609,000000,34387.2,36763.2,33696,36158.4,269.69999973029996,0
+FCEL.US,D,20050610,000000,36158.4,37756.8,35208,35683.2,201.0333331323,0
+FCEL.US,D,20050613,000000,34992,37584,34862.4,37281.6,165.3666665013,0
+FCEL.US,D,20050614,000000,37584,40305.6,37281.6,39441.6,325.3999996746,0
+FCEL.US,D,20050615,000000,40046.4,40305.6,38145.6,40003.2,406.16666626049994,0
+FCEL.US,D,20050616,000000,39960,40608,39139.2,39830.4,220.19999977979998,0
+FCEL.US,D,20050617,000000,40046.4,41515.2,39528,41169.6,260.3999997396,0
+FCEL.US,D,20050620,000000,43200,44625.6,43070.4,44020.8,655.3999993445999,0
+FCEL.US,D,20050621,000000,44625.6,44928,41558.4,43372.8,392.6333329407,0
+FCEL.US,D,20050622,000000,45360,45489.6,43891.2,44409.6,389.56666627709996,0
+FCEL.US,D,20050623,000000,44280,44496,41860.8,41990.4,354.66666631199996,0
+FCEL.US,D,20050624,000000,42811.2,42811.2,41040,41126.4,430.19999956979996,0
+FCEL.US,D,20050627,000000,41040,41774.4,39096,40737.6,220.2999997797,0
+FCEL.US,D,20050628,000000,40305.6,45057.6,40176,44928,430.0666662366,0
+FCEL.US,D,20050629,000000,44755.2,44928,43200,43675.2,289.5666663771,0
+FCEL.US,D,20050630,000000,44928,45316.8,43891.2,44107.2,233.56666643309998,0
+FCEL.US,D,20050701,000000,44323.2,44884.8,43416,43588.8,121.06666654559999,0
+FCEL.US,D,20050705,000000,44064,44280,43502.4,44020.8,133.1999998668,0
+FCEL.US,D,20050706,000000,44064,45014.4,43848,44798.4,168.53333316479998,0
+FCEL.US,D,20050707,000000,44323.2,46526.4,43891.2,44884.8,241.96666642469998,0
+FCEL.US,D,20050708,000000,44582.4,46224,44582.4,45360,253.69999974629997,0
+FCEL.US,D,20050711,000000,46008,47217.6,45532.8,46612.8,229.7333331036,0
+FCEL.US,D,20050712,000000,46828.8,47217.6,46267.2,46742.4,156.9333331764,0
+FCEL.US,D,20050713,000000,47044.8,47260.8,44798.4,45273.6,114.7999998852,0
+FCEL.US,D,20050714,000000,45403.2,46267.2,43632,43891.2,211.8999997881,0
+FCEL.US,D,20050715,000000,43977.6,44582.4,43329.6,43545.6,118.9333332144,0
+FCEL.US,D,20050718,000000,43632,43848,42768,43200,147.99999985199997,0
+FCEL.US,D,20050719,000000,42984,44625.6,42984,44409.6,134.7999998652,0
+FCEL.US,D,20050720,000000,44366.4,46224,43934.4,45964.8,295.0999997049,0
+FCEL.US,D,20050721,000000,46008,46180.8,43632,43804.8,158.3999998416,0
+FCEL.US,D,20050722,000000,43675.2,45446.4,43632,45403.2,144.6333331887,0
+FCEL.US,D,20050725,000000,45360,45921.6,43848,43891.2,112.73333322059999,0
+FCEL.US,D,20050726,000000,43848,45446.4,43848,45014.4,110.96666655569999,0
+FCEL.US,D,20050727,000000,45403.2,46008,44841.6,45273.6,153.33333317999998,0
+FCEL.US,D,20050728,000000,45705.6,45748.8,43977.6,44107.2,178.39999982159998,0
+FCEL.US,D,20050729,000000,44280,44668.8,42768,42768,248.13333308519998,0
+FCEL.US,D,20050801,000000,42768,44280,42552,42940.8,135.0333331983,0
+FCEL.US,D,20050802,000000,42897.6,43372.8,41731.2,41904,202.8333331305,0
+FCEL.US,D,20050803,000000,42595.2,43286.4,41904,41990.4,259.53333307379995,0
+FCEL.US,D,20050804,000000,41472,42984,41472,41731.2,212.39999978759997,0
+FCEL.US,D,20050805,000000,41731.2,42120,40046.4,40910.4,184.66666648199998,0
+FCEL.US,D,20050808,000000,40867.2,42033.6,40608,41472,218.63333311469998,0
+FCEL.US,D,20050809,000000,42206.4,43459.2,42163.2,43459.2,227.16666643949998,0
+FCEL.US,D,20050810,000000,43632,44366.4,41904,42249.6,156.99999984299998,0
+FCEL.US,D,20050811,000000,42508.8,43977.6,42163.2,43545.6,107.79999989219999,0
+FCEL.US,D,20050812,000000,43200,43416,42336,42724.8,86.26666658039998,0
+FCEL.US,D,20050815,000000,42940.8,43588.8,42552,42984,61.5333332718,0
+FCEL.US,D,20050816,000000,42768,43416,42120,42336,75.2666665914,0
+FCEL.US,D,20050817,000000,42422.4,43286.4,41947.2,42206.4,72.4333332609,0
+FCEL.US,D,20050818,000000,42120,42292.8,41428.8,41515.2,69.8333332635,0
+FCEL.US,D,20050819,000000,41299.2,42422.4,41299.2,41688,55.966666610699995,0
+FCEL.US,D,20050822,000000,41688,42292.8,41256,42076.8,65.4999999345,0
+FCEL.US,D,20050823,000000,42120,42120,41558.4,42033.6,45.3999999546,0
+FCEL.US,D,20050824,000000,42076.8,44452.8,41774.4,43804.8,341.83333299149996,0
+FCEL.US,D,20050825,000000,44496,45316.8,42638.4,43027.2,224.83333310849997,0
+FCEL.US,D,20050826,000000,42984,43156.8,41256,41515.2,168.66666649799998,0
+FCEL.US,D,20050829,000000,42206.4,42508.8,40219.2,41212.8,210.76666645589998,0
+FCEL.US,D,20050830,000000,41774.4,45316.8,41515.2,44496,630.4666660362,0
+FCEL.US,D,20050831,000000,45532.8,50414.4,45014.4,49204.8,1042.1666656245,0
+FCEL.US,D,20050901,000000,50716.8,52920,49896,50889.6,820.0666658465999,0
+FCEL.US,D,20050902,000000,50544,50587.2,47174.4,47304,408.46666625819995,0
+FCEL.US,D,20050906,000000,47088,50500.8,47088,48038.4,337.7999996622,0
+FCEL.US,D,20050907,000000,47779.2,48384,47001.6,47952,194.53333313879997,0
+FCEL.US,D,20050908,000000,48600,49032,47822.4,48168,158.99999984099998,0
+FCEL.US,D,20050909,000000,48816,50716.8,48168,49118.4,216.3666664503,0
+FCEL.US,D,20050912,000000,49377.6,50328,48816,49118.4,113.0333332203,0
+FCEL.US,D,20050913,000000,48816,50241.6,47088,47476.8,188.59999981139998,0
+FCEL.US,D,20050914,000000,47908.8,48038.4,45792,46483.2,193.69999980629999,0
+FCEL.US,D,20050915,000000,46656,46915.2,44755.2,44971.2,151.49999984849998,0
+FCEL.US,D,20050916,000000,45100.8,46569.6,44928,45921.6,192.3666664743,0
+FCEL.US,D,20050919,000000,46180.8,47736,45705.6,46008,153.7999998462,0
+FCEL.US,D,20050920,000000,46526.4,47952,45144,45619.2,152.3666665143,0
+FCEL.US,D,20050921,000000,45792,47304,45273.6,45489.6,126.03333320729999,0
+FCEL.US,D,20050922,000000,45878.4,46396.8,44323.2,44668.8,133.13333320019998,0
+FCEL.US,D,20050923,000000,44755.2,45014.4,43934.4,44712,109.33333322399999,0
+FCEL.US,D,20050926,000000,45014.4,45489.6,44366.4,44841.6,86.49999991349999,0
+FCEL.US,D,20050927,000000,45100.8,46483.2,44712,45532.8,123.29999987669999,0
+FCEL.US,D,20050928,000000,45446.4,46958.4,45446.4,46137.6,120.99999987899999,0
+FCEL.US,D,20050929,000000,46224,46828.8,45360,46699.2,164.9333331684,0
+FCEL.US,D,20050930,000000,46872,48513.6,46526.4,47390.4,178.13333315519998,0
+FCEL.US,D,20051003,000000,47995.2,48427.2,47304,47649.6,133.66666653299998,0
+FCEL.US,D,20051004,000000,47952,48124.8,45403.2,45576,236.79999976319996,0
+FCEL.US,D,20051005,000000,45748.8,46310.4,43070.4,43070.4,290.13333304319997,0
+FCEL.US,D,20051006,000000,43070.4,44064,41731.2,42249.6,172.5666664941,0
+FCEL.US,D,20051007,000000,42940.8,43286.4,42552,42768,108.9666665577,0
+FCEL.US,D,20051010,000000,43372.8,43459.2,41126.4,41817.6,100.19999989979999,0
+FCEL.US,D,20051011,000000,41817.6,42163.2,40348.8,40564.8,101.5666665651,0
+FCEL.US,D,20051012,000000,40953.6,41256,38275.2,38880,220.36666644629997,0
+FCEL.US,D,20051013,000000,38707.2,39268.8,37411.2,38534.4,147.69999985229998,0
+FCEL.US,D,20051014,000000,38707.2,41472,38448,38966.4,155.5333331778,0
+FCEL.US,D,20051017,000000,39096,40046.4,38145.6,39096,89.8999999101,0
+FCEL.US,D,20051018,000000,39268.8,39614.4,38016,38232,83.16666658349999,0
+FCEL.US,D,20051019,000000,38318.4,38923.2,37238.4,38620.8,99.2666665674,0
+FCEL.US,D,20051020,000000,38448,39355.2,36417.6,36936,122.89999987709999,0
+FCEL.US,D,20051021,000000,37195.2,38491.2,37152,38491.2,206.63333312669997,0
+FCEL.US,D,20051024,000000,38664,39441.6,37627.2,38880,93.06666657359999,0
+FCEL.US,D,20051025,000000,38491.2,38836.8,37800,38275.2,74.999999925,0
+FCEL.US,D,20051026,000000,38188.8,39052.8,37454.4,37713.6,85.79999991419999,0
+FCEL.US,D,20051027,000000,37540.8,38102.4,36288,36331.2,62.89999993709999,0
+FCEL.US,D,20051028,000000,36720,37065.6,35640,36504,117.13333321619999,0
+FCEL.US,D,20051031,000000,39182.4,39312,37152,37843.2,106.66666656,0
+FCEL.US,D,20051101,000000,37800,37800,36763.2,37238.4,96.16666657049998,0
+FCEL.US,D,20051102,000000,37065.6,37540.8,36849.6,37238.4,101.99999989799998,0
+FCEL.US,D,20051103,000000,38275.2,38793.6,37584,37627.2,186.333333147,0
+FCEL.US,D,20051104,000000,38102.4,38232,37022.4,37584,132.09999986789998,0
+FCEL.US,D,20051107,000000,37713.6,38966.4,37627.2,38491.2,112.6999998873,0
+FCEL.US,D,20051108,000000,38318.4,39873.6,38275.2,38966.4,165.2333331681,0
+FCEL.US,D,20051109,000000,39182.4,40176,38880,39052.8,152.06666651459997,0
+FCEL.US,D,20051110,000000,38966.4,39873.6,38448,38966.4,123.29999987669999,0
+FCEL.US,D,20051111,000000,38966.4,39528,38664,38966.4,53.833333279499996,0
+FCEL.US,D,20051114,000000,39398.4,39441.6,38448,38664,61.666666604999996,0
+FCEL.US,D,20051115,000000,38923.2,39182.4,37540.8,37800,104.9666665617,0
+FCEL.US,D,20051116,000000,38102.4,38102.4,34689.6,35121.6,300.16666636649995,0
+FCEL.US,D,20051117,000000,35164.8,35856,34128,35683.2,259.6333330737,0
+FCEL.US,D,20051118,000000,36028.8,36158.4,34776,35467.2,113.06666655359999,0
+FCEL.US,D,20051121,000000,35424,37108.8,35424,36547.2,146.1999998538,0
+FCEL.US,D,20051122,000000,37108.8,37800,36288,37324.8,106.49999989349999,0
+FCEL.US,D,20051123,000000,37324.8,37540.8,36720,37238.4,90.5333332428,0
+FCEL.US,D,20051125,000000,37238.4,37584,36806.4,37022.4,41.5666666251,0
+FCEL.US,D,20051128,000000,37368,37756.8,36072,36288,89.0333332443,0
+FCEL.US,D,20051129,000000,36288,36849.6,35942.4,36158.4,99.49999990049999,0
+FCEL.US,D,20051130,000000,36028.8,36720,35985.6,36460.8,140.666666526,0
+FCEL.US,D,20051201,000000,36676.8,37584,36460.8,37454.4,79.333333254,0
+FCEL.US,D,20051202,000000,37584,37584,36331.2,36720,125.06666654159999,0
+FCEL.US,D,20051205,000000,36460.8,37152,36374.4,36936,73.66666659299999,0
+FCEL.US,D,20051206,000000,37281.6,37368,36504,36504,82.76666658389999,0
+FCEL.US,D,20051207,000000,36504,36720,35683.2,36158.4,95.03333323829999,0
+FCEL.US,D,20051208,000000,36158.4,36806.4,35985.6,36720,63.566666603099996,0
+FCEL.US,D,20051209,000000,36504,37152,36417.6,36892.8,72.59999992739999,0
+FCEL.US,D,20051212,000000,36892.8,37670.4,36720,37281.6,96.29999990369998,0
+FCEL.US,D,20051213,000000,36892.8,37324.8,36072,36288,89.1666665775,0
+FCEL.US,D,20051214,000000,36072,37108.8,35856,36504,118.26666654839998,0
+FCEL.US,D,20051215,000000,36460.8,40867.2,35985.6,40089.6,395.2333329381,0
+FCEL.US,D,20051216,000000,40262.4,40521.6,38448,39052.8,210.4666664562,0
+FCEL.US,D,20051219,000000,38923.2,39312,36979.2,37368,143.6999998563,0
+FCEL.US,D,20051220,000000,37368,38664,37152,37368,137.33333319599998,0
+FCEL.US,D,20051221,000000,37324.8,40176,36720,38534.4,218.333333115,0
+FCEL.US,D,20051222,000000,38880,39268.8,37756.8,38275.2,84.53333324879999,0
+FCEL.US,D,20051223,000000,38534.4,38880,37800,38102.4,72.3666665943,0
+FCEL.US,D,20051227,000000,38448,39052.8,37411.2,37454.4,95.0666665716,0
+FCEL.US,D,20051228,000000,37281.6,38707.2,37195.2,37627.2,74.666666592,0
+FCEL.US,D,20051229,000000,37411.2,38059.2,37152,37324.8,121.73333321159998,0
+FCEL.US,D,20051230,000000,36979.2,37324.8,36201.6,36590.4,136.999999863,0
+FCEL.US,D,20060103,000000,36633.6,37540.8,36331.2,37454.4,103.43333322989999,0
+FCEL.US,D,20060104,000000,37152,38620.8,36979.2,38145.6,218.43333311489997,0
+FCEL.US,D,20060105,000000,38232,38880,37670.4,38188.8,142.7666665239,0
+FCEL.US,D,20060106,000000,38491.2,38750.4,37972.8,38404.8,115.09999988489999,0
+FCEL.US,D,20060109,000000,38620.8,38707.2,37713.6,38232,122.63333321069999,0
+FCEL.US,D,20060110,000000,37929.6,38361.6,37368,38059.2,110.666666556,0
+FCEL.US,D,20060111,000000,38232,38318.4,37195.2,38275.2,153.89999984609997,0
+FCEL.US,D,20060112,000000,38404.8,41774.4,38188.8,41472,441.79999955819994,0
+FCEL.US,D,20060113,000000,41342.4,42033.6,39960,41601.6,192.7666664739,0
+FCEL.US,D,20060117,000000,41472,41688,40564.8,41299.2,121.23333321209999,0
+FCEL.US,D,20060118,000000,40996.8,42336,40392,41904,152.1333331812,0
+FCEL.US,D,20060119,000000,42336,42897.6,41688,42292.8,157.16666650949998,0
+FCEL.US,D,20060120,000000,42552,42984,40392,40996.8,174.09999982589997,0
+FCEL.US,D,20060123,000000,41644.8,42724.8,40435.2,42379.2,199.26666646739997,0
+FCEL.US,D,20060124,000000,43632,46612.8,42724.8,43977.6,409.46666625719996,0
+FCEL.US,D,20060125,000000,43977.6,44496,42422.4,42768,153.3999998466,0
+FCEL.US,D,20060126,000000,42897.6,44064,42768,43459.2,134.1333331992,0
+FCEL.US,D,20060127,000000,43675.2,44712,43200,43632,139.1333331942,0
+FCEL.US,D,20060130,000000,44193.6,46612.8,44107.2,46008,264.5666664021,0
+FCEL.US,D,20060131,000000,46008,47088,44668.8,46699.2,363.36666630329995,0
+FCEL.US,D,20060201,000000,48168,49291.2,44409.6,44668.8,781.5666658851,0
+FCEL.US,D,20060202,000000,45403.2,46008,42552,43416,195.6333331377,0
+FCEL.US,D,20060203,000000,43934.4,44064,42768,43329.6,142.2666665244,0
+FCEL.US,D,20060206,000000,43804.8,43977.6,42768,42984,133.7666665329,0
+FCEL.US,D,20060207,000000,42768,43848,41126.4,41644.8,127.39999987259999,0
+FCEL.US,D,20060208,000000,42422.4,42768,41515.2,42336,93.89999990609999,0
+FCEL.US,D,20060209,000000,42854.4,43588.8,41212.8,41731.2,129.86666653679998,0
+FCEL.US,D,20060210,000000,41731.2,41731.2,40435.2,40953.6,110.56666655609999,0
+FCEL.US,D,20060213,000000,40694.4,41212.8,39830.4,40262.4,93.4999999065,0
+FCEL.US,D,20060214,000000,40132.8,41256,39960,40910.4,73.5666665931,0
+FCEL.US,D,20060215,000000,40824,42724.8,40824,42336,93.2333332401,0
+FCEL.US,D,20060216,000000,42120,43243.2,42120,43200,127.16666653949999,0
+FCEL.US,D,20060217,000000,43545.6,43848,42681.6,43243.2,91.0666665756,0
+FCEL.US,D,20060221,000000,43891.2,45662.4,43632,44020.8,177.73333315559998,0
+FCEL.US,D,20060222,000000,44064,45619.2,43632,44496,131.59999986839998,0
+FCEL.US,D,20060223,000000,44236.8,45446.4,43632,44236.8,149.7666665169,0
+FCEL.US,D,20060224,000000,44150.4,46224,44107.2,45748.8,123.23333321009999,0
+FCEL.US,D,20060227,000000,47520,49334.4,46958.4,47433.6,525.3666661412999,0
+FCEL.US,D,20060228,000000,47390.4,48427.2,47390.4,48081.6,177.3999998226,0
+FCEL.US,D,20060301,000000,48038.4,48513.6,46872,48038.4,109.83333322349999,0
+FCEL.US,D,20060302,000000,47908.8,48600,47692.8,48384,100.53333323279999,0
+FCEL.US,D,20060303,000000,48297.6,49204.8,47736,48556.8,109.79999989019998,0
+FCEL.US,D,20060306,000000,49161.6,49896,48902.4,49420.8,174.83333315849998,0
+FCEL.US,D,20060307,000000,48297.6,48297.6,44323.2,45144,247.1666664195,0
+FCEL.US,D,20060308,000000,44712,45057.6,43675.2,43761.6,127.76666653889998,0
+FCEL.US,D,20060309,000000,43632,44841.6,43243.2,43675.2,114.4666665522,0
+FCEL.US,D,20060310,000000,43934.4,44150.4,42552,42897.6,110.83333322249999,0
+FCEL.US,D,20060313,000000,42681.6,44625.6,42681.6,43545.6,101.93333323139998,0
+FCEL.US,D,20060314,000000,44020.8,45316.8,43372.8,45144,76.2999999237,0
+FCEL.US,D,20060315,000000,45273.6,45576,44496,45360,74.13333325919999,0
+FCEL.US,D,20060316,000000,45316.8,46569.6,44452.8,44971.2,138.29999986169997,0
+FCEL.US,D,20060317,000000,45187.2,46094.4,44841.6,45144,123.79999987619999,0
+FCEL.US,D,20060320,000000,45360,45835.2,44452.8,45100.8,78.5333332548,0
+FCEL.US,D,20060321,000000,44625.6,45748.8,43588.8,43675.2,76.59999992339999,0
+FCEL.US,D,20060322,000000,44020.8,44712,43502.4,44280,76.39999992359999,0
+FCEL.US,D,20060323,000000,44496,45662.4,44366.4,45273.6,92.06666657459999,0
+FCEL.US,D,20060324,000000,45705.6,47779.2,44712,47606.4,192.29999980769998,0
+FCEL.US,D,20060327,000000,47736,49204.8,47606.4,48859.2,145.2666665214,0
+FCEL.US,D,20060328,000000,49118.4,51840,49118.4,51451.2,360.69999963929996,0
+FCEL.US,D,20060329,000000,51019.2,52228.8,49075.2,49334.4,808.4333325248999,0
+FCEL.US,D,20060330,000000,49464,50760,48816,49334.4,344.69999965529996,0
+FCEL.US,D,20060331,000000,49248,50846.4,49248,49550.4,106.09999989389999,0
+FCEL.US,D,20060403,000000,49680,50976,49075.2,50025.6,107.69999989229999,0
+FCEL.US,D,20060404,000000,49809.6,52056,49809.6,50630.4,167.8666664988,0
+FCEL.US,D,20060405,000000,51451.2,51624,50457.6,51624,109.89999989009999,0
+FCEL.US,D,20060406,000000,51840,52444.8,49939.2,50025.6,154.49999984549999,0
+FCEL.US,D,20060407,000000,50716.8,50716.8,47865.6,48988.8,166.9333331664,0
+FCEL.US,D,20060410,000000,48686.4,49334.4,46958.4,47736,118.36666654829999,0
+FCEL.US,D,20060411,000000,48211.2,50932.8,47865.6,49723.2,191.13333314219997,0
+FCEL.US,D,20060412,000000,49507.2,50544,48427.2,50198.4,120.5666665461,0
+FCEL.US,D,20060413,000000,50068.8,51840,50068.8,51321.6,129.49999987049998,0
+FCEL.US,D,20060417,000000,51667.2,57024,51667.2,55555.2,420.56666624609994,0
+FCEL.US,D,20060418,000000,56116.8,58406.4,55728,57499.2,290.5999997094,0
+FCEL.US,D,20060419,000000,57499.2,58622.4,55598.4,58320,187.5333331458,0
+FCEL.US,D,20060420,000000,58320,60912,55771.2,57542.4,294.93333303839995,0
+FCEL.US,D,20060421,000000,59616,59961.6,55296,55728,157.8666665088,0
+FCEL.US,D,20060424,000000,57801.6,59400,56160,58968,267.59999973239997,0
+FCEL.US,D,20060425,000000,57888,64800,57888,60782.4,656.0999993439,0
+FCEL.US,D,20060426,000000,60955.2,62035.2,58320,59572.8,190.7999998092,0
+FCEL.US,D,20060427,000000,58406.4,59443.2,55425.6,57931.2,251.03333308229998,0
+FCEL.US,D,20060428,000000,57456,58276.8,56073.6,56721.6,154.3666665123,0
+FCEL.US,D,20060501,000000,56505.6,59745.6,56376,57844.8,359.43333297389995,0
+FCEL.US,D,20060502,000000,58320,59400,57153.6,58104,102.43333323089999,0
+FCEL.US,D,20060503,000000,58406.4,58708.8,54432,56851.2,301.66666636499997,0
+FCEL.US,D,20060504,000000,56160,58104,55080,57456,150.69999984929999,0
+FCEL.US,D,20060505,000000,58017.6,59097.6,57628.8,58190.4,113.33333321999999,0
+FCEL.US,D,20060508,000000,58492.8,60350.4,58104,58708.8,164.89999983509998,0
+FCEL.US,D,20060509,000000,58968,59616,57326.4,57412.8,137.63333319569998,0
+FCEL.US,D,20060510,000000,57672,57672,56203.2,56808,102.43333323089999,0
+FCEL.US,D,20060511,000000,57067.2,57801.6,55728,56073.6,162.4666665042,0
+FCEL.US,D,20060512,000000,55728,56116.8,52056,53136,252.13333308119996,0
+FCEL.US,D,20060515,000000,52920,52920,51278.4,52099.2,187.2333331461,0
+FCEL.US,D,20060516,000000,51624,53740.8,51364.8,51580.8,175.23333315809998,0
+FCEL.US,D,20060517,000000,50932.8,52228.8,48081.6,48297.6,206.69999979329998,0
+FCEL.US,D,20060518,000000,48211.2,49852.8,47476.8,47606.4,145.2999998547,0
+FCEL.US,D,20060519,000000,47736,48513.6,47520,48513.6,131.86666653479998,0
+FCEL.US,D,20060522,000000,47995.2,48124.8,43200,44020.8,316.5333330168,0
+FCEL.US,D,20060523,000000,44884.8,46051.2,43977.6,44064,185.76666648089997,0
+FCEL.US,D,20060524,000000,44928,44928,41256,42724.8,306.2999996937,0
+FCEL.US,D,20060525,000000,42724.8,45100.8,42379.2,44755.2,138.29999986169997,0
+FCEL.US,D,20060526,000000,45014.4,46310.4,44755.2,45273.6,183.89999981609998,0
+FCEL.US,D,20060530,000000,45446.4,45878.4,43632,44193.6,145.46666652119998,0
+FCEL.US,D,20060531,000000,44323.2,45360,44020.8,45187.2,225.59999977439998,0
+FCEL.US,D,20060601,000000,45057.6,45792,43848,44841.6,134.86666653179998,0
+FCEL.US,D,20060602,000000,45273.6,46915.2,44798.4,46396.8,128.06666653859997,0
+FCEL.US,D,20060605,000000,46656,47217.6,44496,44539.2,162.0666665046,0
+FCEL.US,D,20060606,000000,44712,45187.2,42379.2,43934.4,153.23333318009998,0
+FCEL.US,D,20060607,000000,44236.8,46396.8,43632,44323.2,160.46666650619997,0
+FCEL.US,D,20060608,000000,43545.6,43588.8,40996.8,42681.6,296.8333330365,0
+FCEL.US,D,20060609,000000,42811.2,44236.8,42681.6,42724.8,105.56666656109999,0
+FCEL.US,D,20060612,000000,42768,43200,40953.6,41083.2,107.53333322579999,0
+FCEL.US,D,20060613,000000,40867.2,41040,38491.2,38793.6,188.66666647799997,0
+FCEL.US,D,20060614,000000,38664,40564.8,38448,40262.4,119.69999988029998,0
+FCEL.US,D,20060615,000000,40780.8,42854.4,40694.4,42638.4,114.5999998854,0
+FCEL.US,D,20060616,000000,42768,43156.8,40824,41558.4,256.63333307669996,0
+FCEL.US,D,20060619,000000,41558.4,41731.2,39009.6,39441.6,128.29999987169998,0
+FCEL.US,D,20060620,000000,39268.8,40132.8,38880,39398.4,85.4333332479,0
+FCEL.US,D,20060621,000000,39484.8,40651.2,38923.2,40089.6,99.69999990029999,0
+FCEL.US,D,20060622,000000,39873.6,40262.4,39096,39614.4,68.3666665983,0
+FCEL.US,D,20060623,000000,39441.6,40176,38880,39787.2,73.0333332603,0
+FCEL.US,D,20060626,000000,40176,40780.8,39657.6,40608,90.96666657569999,0
+FCEL.US,D,20060627,000000,40608,41040,38534.4,38923.2,102.83333323049999,0
+FCEL.US,D,20060628,000000,39182.4,39528,37713.6,38707.2,112.6999998873,0
+FCEL.US,D,20060629,000000,38750.4,39960,38664,39355.2,150.06666651659998,0
+FCEL.US,D,20060630,000000,39312,41385.6,39312,41385.6,233.83333309949998,0
+FCEL.US,D,20060703,000000,41169.6,41904,40737.6,41212.8,46.199999953799995,0
+FCEL.US,D,20060705,000000,41256,41256,39398.4,39830.4,104.99999989499999,0
+FCEL.US,D,20060706,000000,40348.8,42033.6,40176,40392,149.4999998505,0
+FCEL.US,D,20060707,000000,40392,40953.6,39571.2,39700.8,79.2666665874,0
+FCEL.US,D,20060710,000000,39873.6,40176,38577.6,39268.8,95.09999990489999,0
+FCEL.US,D,20060711,000000,39312,40089.6,38577.6,40003.2,61.3666666053,0
+FCEL.US,D,20060712,000000,40089.6,40219.2,38880,39225.6,71.5333332618,0
+FCEL.US,D,20060713,000000,39225.6,39225.6,37584,38016,111.23333322209999,0
+FCEL.US,D,20060714,000000,37886.4,38448,36936,37281.6,108.8999998911,0
+FCEL.US,D,20060717,000000,37281.6,37800,36720,37281.6,94.9333332384,0
+FCEL.US,D,20060718,000000,37281.6,37627.2,35812.8,36763.2,107.59999989239999,0
+FCEL.US,D,20060719,000000,36676.8,38750.4,36331.2,38275.2,106.23333322709999,0
+FCEL.US,D,20060720,000000,38448,39268.8,37411.2,37454.4,177.9333331554,0
+FCEL.US,D,20060721,000000,37756.8,37756.8,35942.4,36374.4,77.8333332555,0
+FCEL.US,D,20060724,000000,36720,38577.6,36460.8,38577.6,80.73333325259999,0
+FCEL.US,D,20060725,000000,38750.4,39096,37368,38145.6,86.69999991329999,0
+FCEL.US,D,20060726,000000,37929.6,39096,37627.2,38188.8,84.59999991539999,0
+FCEL.US,D,20060727,000000,38448,38836.8,37022.4,37195.2,54.299999945699994,0
+FCEL.US,D,20060728,000000,37411.2,38448,37324.8,38361.6,47.2666666194,0
+FCEL.US,D,20060731,000000,38361.6,38577.6,37670.4,38145.6,49.6333332837,0
+FCEL.US,D,20060801,000000,37972.8,38188.8,37281.6,38016,56.066666610599995,0
+FCEL.US,D,20060802,000000,38275.2,39700.8,38145.6,38534.4,88.59999991139999,0
+FCEL.US,D,20060803,000000,38404.8,39182.4,38016,38664,51.6999999483,0
+FCEL.US,D,20060804,000000,38880,39398.4,36676.8,37152,100.6999998993,0
+FCEL.US,D,20060807,000000,37152,38275.2,36331.2,36460.8,82.3999999176,0
+FCEL.US,D,20060808,000000,36547.2,37152,36158.4,36158.4,63.33333327,0
+FCEL.US,D,20060809,000000,36460.8,37454.4,36288,36547.2,63.13333327019999,0
+FCEL.US,D,20060810,000000,36417.6,37065.6,36115.2,36374.4,48.86666661779999,0
+FCEL.US,D,20060811,000000,36417.6,36417.6,35640,35942.4,54.166666612499995,0
+FCEL.US,D,20060814,000000,36028.8,36720,35640,35726.4,53.666666613,0
+FCEL.US,D,20060815,000000,35985.6,37238.4,35899.2,37152,57.3999999426,0
+FCEL.US,D,20060816,000000,37368,38448,36892.8,38145.6,100.6999998993,0
+FCEL.US,D,20060817,000000,38102.4,39312,37972.8,38707.2,110.999999889,0
+FCEL.US,D,20060818,000000,38880,39528,38534.4,39139.2,84.29999991569998,0
+FCEL.US,D,20060821,000000,38923.2,39571.2,38793.6,39182.4,90.23333324309999,0
+FCEL.US,D,20060822,000000,39052.8,41040,38966.4,40392,135.89999986409998,0
+FCEL.US,D,20060823,000000,40564.8,41040,39268.8,39571.2,105.46666656119999,0
+FCEL.US,D,20060824,000000,39571.2,40564.8,39312,40089.6,50.99999994899999,0
+FCEL.US,D,20060825,000000,40305.6,41040,40176,41040,90.13333324319998,0
+FCEL.US,D,20060828,000000,41256,41472,40608,41083.2,67.49999993249999,0
+FCEL.US,D,20060829,000000,40824,41515.2,40694.4,41256,74.8666665918,0
+FCEL.US,D,20060830,000000,41515.2,42768,41169.6,42120,78.63333325469999,0
+FCEL.US,D,20060831,000000,42292.8,42595.2,41904,42076.8,57.09999994289999,0
+FCEL.US,D,20060901,000000,42292.8,42552,41040,41688,48.099999951899996,0
+FCEL.US,D,20060905,000000,41904,42768,41860.8,42336,90.8666665758,0
+FCEL.US,D,20060906,000000,41904,41904,40737.6,40953.6,59.2333332741,0
+FCEL.US,D,20060907,000000,39960,40608,38836.8,38923.2,189.2333331441,0
+FCEL.US,D,20060908,000000,39182.4,39528,38275.2,38361.6,79.1333332542,0
+FCEL.US,D,20060911,000000,38102.4,38923.2,38059.2,38361.6,219.96666644669997,0
+FCEL.US,D,20060912,000000,38361.6,38793.6,38016,38232,132.1666665345,0
+FCEL.US,D,20060913,000000,38361.6,38491.2,37670.4,38232,87.0666665796,0
+FCEL.US,D,20060914,000000,38145.6,38232,37195.2,37929.6,56.399999943599994,0
+FCEL.US,D,20060915,000000,38232,38361.6,37108.8,37584,116.16666655049998,0
+FCEL.US,D,20060918,000000,37022.4,37411.2,36547.2,36720,126.89999987309999,0
+FCEL.US,D,20060919,000000,36633.6,36720,35553.6,35683.2,129.666666537,0
+FCEL.US,D,20060920,000000,35640,36028.8,34948.8,35208,162.1999998378,0
+FCEL.US,D,20060921,000000,34776,35078.4,34300.8,34430.4,233.96666643269998,0
+FCEL.US,D,20060922,000000,34344,34646.4,33523.2,34560,181.1999998188,0
+FCEL.US,D,20060925,000000,34603.2,34732.8,33566.4,34473.6,142.5333331908,0
+FCEL.US,D,20060926,000000,34689.6,34689.6,34084.8,34387.2,71.36666659529999,0
+FCEL.US,D,20060927,000000,34560,34732.8,34128,34560,154.8666665118,0
+FCEL.US,D,20060928,000000,34560,35380.8,34516.8,35035.2,217.1333331162,0
+FCEL.US,D,20060929,000000,34992,35078.4,32832,32875.2,344.6333329887,0
+FCEL.US,D,20061002,000000,33048,33264,31449.6,31752,176.29999982369998,0
+FCEL.US,D,20061003,000000,31536,31752,30628.8,30715.2,173.6333331597,0
+FCEL.US,D,20061004,000000,30715.2,31320,30628.8,31190.4,196.66666646999997,0
+FCEL.US,D,20061005,000000,31320,31924.8,31233.6,31881.6,124.13333320919999,0
+FCEL.US,D,20061006,000000,31622.4,32313.6,30974.4,31968,89.99999990999999,0
+FCEL.US,D,20061009,000000,32184,32184,31363.2,31579.2,66.49999993349999,0
+FCEL.US,D,20061010,000000,31752,31968,30974.4,31060.8,99.96666656669998,0
+FCEL.US,D,20061011,000000,30801.6,31406.4,30153.6,30412.8,138.8666665278,0
+FCEL.US,D,20061012,000000,31060.8,31104,30456,30931.2,130.5666665361,0
+FCEL.US,D,20061013,000000,30801.6,31147.2,30672,30844.8,119.99999987999999,0
+FCEL.US,D,20061016,000000,31017.6,32356.8,31017.6,32184,212.86666645379998,0
+FCEL.US,D,20061017,000000,32443.2,32918.4,31881.6,32702.4,219.86666644679997,0
+FCEL.US,D,20061018,000000,33004.8,33307.2,31406.4,31795.2,211.66666645499998,0
+FCEL.US,D,20061019,000000,31795.2,31968,31060.8,31536,107.59999989239999,0
+FCEL.US,D,20061020,000000,31924.8,32097.6,30974.4,31190.4,111.1999998888,0
+FCEL.US,D,20061023,000000,33091.2,33480,31276.8,31536,364.36666630229996,0
+FCEL.US,D,20061024,000000,31708.8,31752,30326.4,30801.6,188.46666647819998,0
+FCEL.US,D,20061025,000000,30672,31060.8,30456,31017.6,175.5666664911,0
+FCEL.US,D,20061026,000000,31147.2,31190.4,30628.8,30844.8,113.0999998869,0
+FCEL.US,D,20061027,000000,30672,30844.8,30283.2,30326.4,104.09999989589998,0
+FCEL.US,D,20061030,000000,30283.2,30326.4,28857.6,29246.4,192.4999998075,0
+FCEL.US,D,20061031,000000,29246.4,29851.2,28468.8,28598.4,182.8999998171,0
+FCEL.US,D,20061101,000000,28555.2,29635.2,28468.8,28512,167.36666649929998,0
+FCEL.US,D,20061102,000000,28382.4,28771.2,27648,27950.4,213.0666664536,0
+FCEL.US,D,20061103,000000,27820.8,28166.4,27691.2,27907.2,92.86666657379999,0
+FCEL.US,D,20061106,000000,27950.4,28555.2,27777.6,28166.4,133.4666665332,0
+FCEL.US,D,20061107,000000,29289.6,29635.2,28468.8,29030.4,212.59999978739998,0
+FCEL.US,D,20061108,000000,29116.8,30456,28944,30024,350.0666663166,0
+FCEL.US,D,20061109,000000,30456,30715.2,29548.8,29937.6,275.03333305829995,0
+FCEL.US,D,20061110,000000,30240,30240,28987.2,29376,120.59999987939999,0
+FCEL.US,D,20061113,000000,29289.6,29937.6,29030.4,29937.6,120.79999987919999,0
+FCEL.US,D,20061114,000000,29894.4,30672,29592,30585.6,141.53333319179998,0
+FCEL.US,D,20061115,000000,30672,31795.2,30412.8,31536,218.1999997818,0
+FCEL.US,D,20061116,000000,31665.6,31838.4,30585.6,30844.8,146.13333318719998,0
+FCEL.US,D,20061117,000000,30888,30888,29980.8,30240,97.86666656879999,0
+FCEL.US,D,20061120,000000,30240,30456,29808,30456,107.53333322579999,0
+FCEL.US,D,20061121,000000,30326.4,30542.4,29937.6,30283.2,96.36666657029998,0
+FCEL.US,D,20061122,000000,30628.8,30628.8,30240,30499.2,80.09999991989999,0
+FCEL.US,D,20061124,000000,30326.4,31665.6,30283.2,30758.4,118.06666654859998,0
+FCEL.US,D,20061127,000000,30585.6,30844.8,29203.2,29289.6,226.49999977349998,0
+FCEL.US,D,20061128,000000,29203.2,29246.4,27648,27907.2,402.09999959789997,0
+FCEL.US,D,20061129,000000,28080,28728,27864,28512,207.63333312569998,0
+FCEL.US,D,20061130,000000,28468.8,28684.8,27993.6,28166.4,194.09999980589998,0
+FCEL.US,D,20061201,000000,28296,28296,27129.6,27432,219.26666644739998,0
+FCEL.US,D,20061204,000000,27432,28080,27216,27777.6,263.2333330701,0
+FCEL.US,D,20061205,000000,27864,27950.4,27561.6,27648,167.6999998323,0
+FCEL.US,D,20061206,000000,27648,27864,27475.2,27648,161.09999983889998,0
+FCEL.US,D,20061207,000000,27648,28296,27475.2,27561.6,181.4666664852,0
+FCEL.US,D,20061208,000000,27561.6,27691.2,27432,27518.4,118.33333321499998,0
+FCEL.US,D,20061211,000000,27561.6,27648,27086.4,27129.6,174.19999982579998,0
+FCEL.US,D,20061212,000000,27172.8,27172.8,26438.4,26568,178.49999982149998,0
+FCEL.US,D,20061213,000000,26784,26870.4,25920,26740.8,210.999999789,0
+FCEL.US,D,20061214,000000,26740.8,27864,26740.8,27086.4,227.86666643879997,0
+FCEL.US,D,20061215,000000,27172.8,28036.8,27129.6,27950.4,272.59999972739996,0
+FCEL.US,D,20061218,000000,28684.8,28944,27129.6,27432,292.666666374,0
+FCEL.US,D,20061219,000000,26136,26827.2,25790.4,26049.6,348.09999965189996,0
+FCEL.US,D,20061220,000000,25963.2,27216,25963.2,26697.6,286.8666663798,0
+FCEL.US,D,20061221,000000,26611.2,28684.8,26524.8,28166.4,390.13333294319995,0
+FCEL.US,D,20061222,000000,28080,28209.6,27388.8,28123.2,209.83333312349998,0
+FCEL.US,D,20061226,000000,28080,28080,27129.6,27388.8,172.06666649459999,0
+FCEL.US,D,20061227,000000,27216,28684.8,27086.4,28339.2,227.33333310599997,0
+FCEL.US,D,20061228,000000,28339.2,28944,27950.4,28728,288.66666637799995,0
+FCEL.US,D,20061229,000000,28987.2,29030.4,27820.8,27907.2,219.83333311349998,0
+FCEL.US,D,20070103,000000,28080,28080,26870.4,27172.8,251.16666641549998,0
+FCEL.US,D,20070104,000000,27216,27993.6,26870.4,27777.6,135.5999998644,0
+FCEL.US,D,20070105,000000,27864,27864,26827.2,27000,139.86666652679997,0
+FCEL.US,D,20070108,000000,26740.8,26870.4,26265.6,26352,191.9666664747,0
+FCEL.US,D,20070109,000000,26352,27345.6,25920,26784,267.39999973259995,0
+FCEL.US,D,20070110,000000,26568,27172.8,26352,26870.4,233.29999976669998,0
+FCEL.US,D,20070111,000000,26827.2,27216,26481.6,26740.8,247.46666641919998,0
+FCEL.US,D,20070112,000000,26524.8,26913.6,26352,26740.8,164.7999998352,0
+FCEL.US,D,20070116,000000,26654.4,27086.4,26265.6,26568,131.6333332017,0
+FCEL.US,D,20070117,000000,26568,26784,26352,26352,103.76666656289999,0
+FCEL.US,D,20070118,000000,26395.2,26524.8,25272,25315.2,256.9666664097,0
+FCEL.US,D,20070119,000000,25401.6,26308.8,25228.8,26092.8,186.39999981359998,0
+FCEL.US,D,20070122,000000,26352,26438.4,25401.6,25747.2,221.999999778,0
+FCEL.US,D,20070123,000000,25876.8,27000,25833.6,26438.4,308.79999969119996,0
+FCEL.US,D,20070124,000000,26136,26136,25358.4,25704,185.9333331474,0
+FCEL.US,D,20070125,000000,25963.2,26265.6,25228.8,25401.6,113.2999998867,0
+FCEL.US,D,20070126,000000,25617.6,26049.6,25272,25920,120.43333321289998,0
+FCEL.US,D,20070129,000000,25920,30888,25574.4,29721.6,1242.5666654241,0
+FCEL.US,D,20070130,000000,29073.6,29548.8,28209.6,28857.6,360.39999963959997,0
+FCEL.US,D,20070131,000000,28728,29592,28209.6,28555.2,178.63333315469998,0
+FCEL.US,D,20070201,000000,28684.8,29116.8,28252.8,28684.8,134.49999986549997,0
+FCEL.US,D,20070202,000000,28641.6,28814.4,27648,28339.2,158.69999984129998,0
+FCEL.US,D,20070205,000000,28555.2,30499.2,28123.2,30196.8,417.4999995825,0
+FCEL.US,D,20070206,000000,30672,31752,30542.4,31190.4,442.6999995573,0
+FCEL.US,D,20070207,000000,31363.2,32054.4,30715.2,30974.4,192.33333314099997,0
+FCEL.US,D,20070208,000000,30672,31363.2,30240,31320,157.8666665088,0
+FCEL.US,D,20070209,000000,31320,31752,30542.4,30758.4,150.49999984949997,0
+FCEL.US,D,20070212,000000,31233.6,31492.8,30283.2,30888,118.999999881,0
+FCEL.US,D,20070213,000000,30844.8,31449.6,30801.6,30931.2,78.0999999219,0
+FCEL.US,D,20070214,000000,30888,31190.4,30283.2,30715.2,200.79999979919998,0
+FCEL.US,D,20070215,000000,30758.4,30801.6,30067.2,30153.6,154.39999984559998,0
+FCEL.US,D,20070216,000000,30153.6,30628.8,29376,30499.2,156.23333317709998,0
+FCEL.US,D,20070220,000000,30499.2,33048,29851.2,32529.6,536.5666661301,0
+FCEL.US,D,20070221,000000,33480,34732.8,32832,33696,528.5999994714,0
+FCEL.US,D,20070222,000000,34041.6,34560,33350.4,33350.4,316.09999968389997,0
+FCEL.US,D,20070223,000000,33134.4,33998.4,32572.8,33696,242.0666664246,0
+FCEL.US,D,20070226,000000,34084.8,34128,33480,33739.2,131.9333332014,0
+FCEL.US,D,20070227,000000,33134.4,33134.4,30456,30672,276.3999997236,0
+FCEL.US,D,20070228,000000,30369.6,30542.4,28296,29808,260.76666640589997,0
+FCEL.US,D,20070301,000000,29160,29635.2,28080,28900.8,177.63333315569997,0
+FCEL.US,D,20070302,000000,29030.4,30283.2,28555.2,28641.6,169.33333316399998,0
+FCEL.US,D,20070305,000000,28123.2,28555.2,27388.8,27388.8,170.53333316279998,0
+FCEL.US,D,20070306,000000,27864,28857.6,27734.4,28771.2,145.06666652159998,0
+FCEL.US,D,20070307,000000,29160,30024,28512,29635.2,261.9666664047,0
+FCEL.US,D,20070308,000000,30153.6,31104,28728,28944,236.46666643019998,0
+FCEL.US,D,20070309,000000,29203.2,30024,29116.8,30024,180.86666648579998,0
+FCEL.US,D,20070312,000000,30067.2,30672,29160,29505.6,188.9333331444,0
+FCEL.US,D,20070313,000000,29246.4,30024,27864,28036.8,272.4333330609,0
+FCEL.US,D,20070314,000000,27864,28512,27043.2,27777.6,175.5666664911,0
+FCEL.US,D,20070315,000000,27864,28598.4,27172.8,27561.6,148.7999998512,0
+FCEL.US,D,20070316,000000,27475.2,27518.4,26568,26740.8,314.2333330191,0
+FCEL.US,D,20070319,000000,27000,27604.8,26870.4,26956.8,146.16666652049997,0
+FCEL.US,D,20070320,000000,27259.2,27561.6,26784,26956.8,163.4999998365,0
+FCEL.US,D,20070321,000000,27043.2,27604.8,26697.6,27518.4,200.69999979929997,0
+FCEL.US,D,20070322,000000,27604.8,28598.4,27432,28166.4,290.93333304239997,0
+FCEL.US,D,20070323,000000,28080,29160,28080,28684.8,160.29999983969998,0
+FCEL.US,D,20070326,000000,29073.6,31147.2,28555.2,31104,436.03333289729994,0
+FCEL.US,D,20070327,000000,37108.8,40176,35640,37584,3469.4666631971995,0
+FCEL.US,D,20070328,000000,36806.4,38059.2,35856,35985.6,678.7999993212,0
+FCEL.US,D,20070329,000000,36158.4,37022.4,34819.2,35121.6,594.2333327391,0
+FCEL.US,D,20070330,000000,34905.6,36072,33739.2,33955.2,437.76666622889996,0
+FCEL.US,D,20070402,000000,34171.2,34689.6,33091.2,33393.6,434.66666623199995,0
+FCEL.US,D,20070403,000000,32529.6,36633.6,32400,34776,706.4333326269,0
+FCEL.US,D,20070404,000000,32529.6,33609.6,31752,31968,2004.7999979951999,0
+FCEL.US,D,20070405,000000,32184,32659.2,31881.6,32443.2,506.43333282689997,0
+FCEL.US,D,20070409,000000,32832,33004.8,32011.2,32529.6,298.4666663682,0
+FCEL.US,D,20070410,000000,32745.6,32745.6,32054.4,32400,246.83333308649998,0
+FCEL.US,D,20070411,000000,32616,33393.6,32400,32616,436.79999956319995,0
+FCEL.US,D,20070412,000000,32616,32616,32270.4,32400,182.73333315059998,0
+FCEL.US,D,20070413,000000,32659.2,32745.6,32184,32486.4,317.333333016,0
+FCEL.US,D,20070416,000000,33350.4,34776,33264,34646.4,869.0333324642999,0
+FCEL.US,D,20070417,000000,34776,34819.2,33307.2,33652.8,318.333333015,0
+FCEL.US,D,20070418,000000,33523.2,34214.4,32832,32875.2,273.4999997265,0
+FCEL.US,D,20070419,000000,33220.8,33264,32400,32702.4,256.7666664099,0
+FCEL.US,D,20070420,000000,32961.6,33307.2,32443.2,32616,215.36666645129998,0
+FCEL.US,D,20070423,000000,33220.8,33220.8,31406.4,31665.6,305.16666636149995,0
+FCEL.US,D,20070424,000000,32356.8,32616,31579.2,32356.8,298.53333303479997,0
+FCEL.US,D,20070425,000000,32616,32616,31795.2,31838.4,257.1999997428,0
+FCEL.US,D,20070426,000000,31881.6,32011.2,31190.4,32011.2,325.09999967489995,0
+FCEL.US,D,20070427,000000,31752,31752,30672,31190.4,279.2333330541,0
+FCEL.US,D,20070430,000000,31104,31320,30196.8,30412.8,580.7666660858999,0
+FCEL.US,D,20070501,000000,30542.4,30585.6,27864,28814.4,1069.2666655973999,0
+FCEL.US,D,20070502,000000,28944,29462.4,28209.6,29332.8,452.1333328812,0
+FCEL.US,D,20070503,000000,29548.8,29678.4,27864,28166.4,521.2666661454,0
+FCEL.US,D,20070504,000000,28425.6,28425.6,27432,27993.6,404.9333329284,0
+FCEL.US,D,20070507,000000,28080,28468.8,27734.4,28209.6,294.7666663719,0
+FCEL.US,D,20070508,000000,28468.8,28468.8,27475.2,28080,244.63333308869997,0
+FCEL.US,D,20070509,000000,27950.4,29808,27950.4,29592,579.0333327543,0
+FCEL.US,D,20070510,000000,29764.8,29808,28166.4,28598.4,501.49999949849996,0
+FCEL.US,D,20070511,000000,28728,29160,28036.8,28944,203.1333331302,0
+FCEL.US,D,20070514,000000,29030.4,29462.4,28339.2,28555.2,297.23333303609996,0
+FCEL.US,D,20070515,000000,28857.6,29073.6,28123.2,28425.6,337.19999966279994,0
+FCEL.US,D,20070516,000000,28382.4,28512,27216,28080,325.3999996746,0
+FCEL.US,D,20070517,000000,27864,28512,27475.2,27950.4,277.29999972269997,0
+FCEL.US,D,20070518,000000,28036.8,28036.8,27302.4,27993.6,253.8666664128,0
+FCEL.US,D,20070521,000000,28036.8,29462.4,27907.2,29289.6,498.7666661678999,0
+FCEL.US,D,20070522,000000,29808,30585.6,29635.2,30412.8,374.7333329586,0
+FCEL.US,D,20070523,000000,30801.6,31320,30196.8,30326.4,419.8333329135,0
+FCEL.US,D,20070524,000000,30240,30758.4,29030.4,29289.6,241.86666642479997,0
+FCEL.US,D,20070525,000000,29505.6,30024,29160,29419.2,128.83333320449998,0
+FCEL.US,D,20070529,000000,29548.8,29808,29030.4,29376,141.8666665248,0
+FCEL.US,D,20070530,000000,28987.2,30110.4,28728,30110.4,202.89999979709998,0
+FCEL.US,D,20070531,000000,30240,30672,29505.6,29808,287.4333330459,0
+FCEL.US,D,20070601,000000,29851.2,30196.8,29419.2,29764.8,175.1666664915,0
+FCEL.US,D,20070604,000000,29764.8,32486.4,29764.8,31881.6,571.0666660956,0
+FCEL.US,D,20070605,000000,33480,33739.2,32097.6,33177.6,727.8666659387999,0
+FCEL.US,D,20070606,000000,33177.6,33177.6,31838.4,32529.6,330.6999996693,0
+FCEL.US,D,20070607,000000,32745.6,32745.6,31320,31622.4,248.69999975129997,0
+FCEL.US,D,20070608,000000,31536,31968,31147.2,31838.4,226.69999977329996,0
+FCEL.US,D,20070611,000000,31622.4,32184,31276.8,31363.2,196.7999998032,0
+FCEL.US,D,20070612,000000,31579.2,32270.4,30715.2,31708.8,367.4333329659,0
+FCEL.US,D,20070613,000000,31838.4,32529.6,31536,31752,255.59999974439998,0
+FCEL.US,D,20070614,000000,31924.8,33264,31838.4,32572.8,389.9333329434,0
+FCEL.US,D,20070615,000000,33091.2,33566.4,32745.6,32918.4,323.8333330095,0
+FCEL.US,D,20070618,000000,33134.4,33955.2,32486.4,33609.6,410.3999995896,0
+FCEL.US,D,20070619,000000,33264,34776,33134.4,33825.6,400.26666626639997,0
+FCEL.US,D,20070620,000000,34084.8,34300.8,33307.2,33523.2,224.999999775,0
+FCEL.US,D,20070621,000000,33220.8,34041.6,32702.4,33955.2,280.9333330524,0
+FCEL.US,D,20070622,000000,34041.6,34516.8,33480,33696,767.7333325655999,0
+FCEL.US,D,20070625,000000,33393.6,34214.4,33307.2,33480,287.56666637909996,0
+FCEL.US,D,20070626,000000,33436.8,33868.8,32616,33091.2,256.6999997433,0
+FCEL.US,D,20070627,000000,32918.4,34344,32745.6,34257.6,221.09999977889998,0
+FCEL.US,D,20070628,000000,34171.2,34992,34128,34689.6,288.7666663779,0
+FCEL.US,D,20070629,000000,34776,35337.6,33350.4,34214.4,337.66666632899995,0
+FCEL.US,D,20070702,000000,34560,35208,34300.8,35208,339.26666632739995,0
+FCEL.US,D,20070703,000000,35294.4,36028.8,35121.6,35942.4,183.49999981649998,0
+FCEL.US,D,20070705,000000,36115.2,36115.2,34905.6,35510.4,243.03333309029998,0
+FCEL.US,D,20070706,000000,35467.2,36201.6,35467.2,35683.2,198.1333331352,0
+FCEL.US,D,20070709,000000,35856,36115.2,35424,35856,171.7666664949,0
+FCEL.US,D,20070710,000000,35942.4,35942.4,34603.2,34776,270.79999972919995,0
+FCEL.US,D,20070711,000000,34732.8,35164.8,34387.2,34862.4,216.29999978369997,0
+FCEL.US,D,20070712,000000,35337.6,35726.4,35035.2,35337.6,206.83333312649998,0
+FCEL.US,D,20070713,000000,35467.2,36201.6,34689.6,36201.6,243.03333309029998,0
+FCEL.US,D,20070716,000000,35942.4,35985.6,35121.6,35640,240.03333309329997,0
+FCEL.US,D,20070717,000000,35812.8,35985.6,35208,35294.4,217.59999978239998,0
+FCEL.US,D,20070718,000000,35683.2,35769.6,34862.4,35510.4,182.69999981729998,0
+FCEL.US,D,20070719,000000,35812.8,36288,35510.4,35899.2,215.49999978449998,0
+FCEL.US,D,20070720,000000,35812.8,36244.8,34992,35640,211.7666664549,0
+FCEL.US,D,20070723,000000,35510.4,35899.2,34992,35035.2,145.9666665207,0
+FCEL.US,D,20070724,000000,34516.8,34516.8,32702.4,32745.6,275.4333330579,0
+FCEL.US,D,20070725,000000,33004.8,33912,31708.8,32486.4,315.4999996845,0
+FCEL.US,D,20070726,000000,31665.6,32745.6,30931.2,31449.6,302.79999969719995,0
+FCEL.US,D,20070727,000000,30758.4,31881.6,30758.4,31060.8,255.93333307739996,0
+FCEL.US,D,20070730,000000,31060.8,32616,30974.4,32356.8,190.69999980929998,0
+FCEL.US,D,20070731,000000,32702.4,32788.8,31708.8,31795.2,161.2666665054,0
+FCEL.US,D,20070801,000000,33004.8,33220.8,31795.2,33048,239.39999976059997,0
+FCEL.US,D,20070802,000000,33134.4,33609.6,32745.6,32832,230.03333310329998,0
+FCEL.US,D,20070803,000000,32745.6,33480,31881.6,32054.4,245.83333308749997,0
+FCEL.US,D,20070806,000000,32400,32572.8,31190.4,32400,232.89999976709998,0
+FCEL.US,D,20070807,000000,32054.4,35424,31924.8,35121.6,317.46666634919995,0
+FCEL.US,D,20070808,000000,34603.2,39355.2,34603.2,39355.2,792.4333325408999,0
+FCEL.US,D,20070809,000000,38491.2,42768,38059.2,39268.8,1041.4999989584999,0
+FCEL.US,D,20070810,000000,37022.4,40564.8,36979.2,38448,455.2999995447,0
+FCEL.US,D,20070813,000000,38534.4,39355.2,36763.2,36806.4,214.9333331184,0
+FCEL.US,D,20070814,000000,36806.4,37152,35424,35424,194.23333313909998,0
+FCEL.US,D,20070815,000000,35424,35856,33436.8,33868.8,255.5666664111,0
+FCEL.US,D,20070816,000000,33307.2,34344,31492.8,32529.6,458.23333287509996,0
+FCEL.US,D,20070817,000000,34992,35035.2,33091.2,34387.2,251.56666641509997,0
+FCEL.US,D,20070820,000000,35424,36720,34732.8,36331.2,280.0666663866,0
+FCEL.US,D,20070821,000000,35985.6,37497.6,35467.2,36547.2,241.49999975849997,0
+FCEL.US,D,20070822,000000,37281.6,37584,35424,36288,213.69999978629997,0
+FCEL.US,D,20070823,000000,36763.2,37152,34992,35380.8,124.39999987559999,0
+FCEL.US,D,20070824,000000,35380.8,35856,34214.4,35856,121.53333321179998,0
+FCEL.US,D,20070827,000000,35683.2,36331.2,35208,35294.4,122.29999987769999,0
+FCEL.US,D,20070828,000000,34992,35294.4,33264,33739.2,133.66666653299998,0
+FCEL.US,D,20070829,000000,33480,35467.2,33307.2,35380.8,135.0333331983,0
+FCEL.US,D,20070830,000000,36936,40392,36720,40305.6,655.0999993449,0
+FCEL.US,D,20070831,000000,40219.2,42292.8,40219.2,41558.4,447.49999955249996,0
+FCEL.US,D,20070904,000000,41558.4,42768,40910.4,42508.8,289.5666663771,0
+FCEL.US,D,20070905,000000,41990.4,43070.4,41256,42681.6,248.29999975169997,0
+FCEL.US,D,20070906,000000,42120,43113.6,41212.8,41428.8,262.7999997372,0
+FCEL.US,D,20070907,000000,40780.8,41515.2,39528,39614.4,255.6999997443,0
+FCEL.US,D,20070910,000000,39744,40996.8,39139.2,40694.4,181.96666648469997,0
+FCEL.US,D,20070911,000000,40867.2,41774.4,40435.2,41774.4,165.29999983469997,0
+FCEL.US,D,20070912,000000,41472,42120,40521.6,40867.2,172.59999982739998,0
+FCEL.US,D,20070913,000000,40521.6,41515.2,39225.6,39225.6,177.59999982239998,0
+FCEL.US,D,20070914,000000,39009.6,39744,38059.2,39182.4,164.6999998353,0
+FCEL.US,D,20070917,000000,39009.6,40046.4,38620.8,38793.6,113.93333321939998,0
+FCEL.US,D,20070918,000000,38966.4,42033.6,38707.2,42033.6,199.2999998007,0
+FCEL.US,D,20070919,000000,42206.4,43070.4,41212.8,41558.4,257.8333330755,0
+FCEL.US,D,20070920,000000,41472,44064,41169.6,43286.4,398.46666626819996,0
+FCEL.US,D,20070921,000000,43761.6,45230.4,42724.8,43070.4,352.13333298119994,0
+FCEL.US,D,20070924,000000,43200,44712,42595.2,43502.4,194.999999805,0
+FCEL.US,D,20070925,000000,43632,44971.2,43156.8,44798.4,242.03333309129997,0
+FCEL.US,D,20070926,000000,45662.4,45662.4,43416,44193.6,254.79999974519998,0
+FCEL.US,D,20070927,000000,44496,44496,42033.6,42768,288.13333304519995,0
+FCEL.US,D,20070928,000000,42681.6,43416,37627.2,38404.8,666.3666660002999,0
+FCEL.US,D,20071001,000000,39268.8,40694.4,38361.6,40219.2,357.999999642,0
+FCEL.US,D,20071002,000000,40003.2,40564.8,39571.2,40478.4,147.6333331857,0
+FCEL.US,D,20071003,000000,40478.4,40910.4,39484.8,39744,186.39999981359998,0
+FCEL.US,D,20071004,000000,40478.4,42033.6,39657.6,41040,196.53333313679997,0
+FCEL.US,D,20071005,000000,41644.8,42465.6,41472,41904,137.63333319569998,0
+FCEL.US,D,20071008,000000,42292.8,42336,40219.2,41169.6,112.16666655449998,0
+FCEL.US,D,20071009,000000,41212.8,42379.2,40737.6,42033.6,174.33333315899998,0
+FCEL.US,D,20071010,000000,42465.6,42638.4,41428.8,42422.4,152.93333318039998,0
+FCEL.US,D,20071011,000000,42724.8,44928,41385.6,41904,354.46666631219995,0
+FCEL.US,D,20071012,000000,42033.6,43070.4,41644.8,42292.8,130.5999998694,0
+FCEL.US,D,20071015,000000,41731.2,42552,40867.2,41256,155.0999998449,0
+FCEL.US,D,20071016,000000,41472,41947.2,40435.2,40780.8,108.16666655849998,0
+FCEL.US,D,20071017,000000,41342.4,42508.8,41040,41774.4,126.26666654039998,0
+FCEL.US,D,20071018,000000,41342.4,42163.2,41126.4,41990.4,94.06666657259998,0
+FCEL.US,D,20071019,000000,42076.8,42120,39312,39355.2,170.79999982919998,0
+FCEL.US,D,20071022,000000,39787.2,41774.4,39225.6,40996.8,199.39999980059997,0
+FCEL.US,D,20071023,000000,41644.8,41688,40176,40694.4,164.39999983559997,0
+FCEL.US,D,20071024,000000,40478.4,40910.4,39657.6,40651.2,188.2999998117,0
+FCEL.US,D,20071025,000000,40694.4,41256,39744,40305.6,226.56666644009997,0
+FCEL.US,D,20071026,000000,41040,42681.6,40348.8,42552,184.33333314899997,0
+FCEL.US,D,20071029,000000,42897.6,43416,41860.8,43416,198.86666646779997,0
+FCEL.US,D,20071030,000000,43027.2,43502.4,41774.4,42379.2,215.63333311769998,0
+FCEL.US,D,20071031,000000,42724.8,45273.6,42465.6,43459.2,344.66666632199997,0
+FCEL.US,D,20071101,000000,43632,43848,40435.2,41126.4,265.79999973419996,0
+FCEL.US,D,20071102,000000,42076.8,42076.8,40176,41126.4,207.86666645879998,0
+FCEL.US,D,20071105,000000,40694.4,40737.6,39571.2,40089.6,182.06666648459998,0
+FCEL.US,D,20071106,000000,40651.2,42854.4,39916.8,42681.6,230.59999976939997,0
+FCEL.US,D,20071107,000000,42163.2,42724.8,40392,40608,199.66666646699997,0
+FCEL.US,D,20071108,000000,41256,42768,39960,42768,272.7666663939,0
+FCEL.US,D,20071109,000000,41385.6,42465.6,40564.8,41040,163.1333331702,0
+FCEL.US,D,20071112,000000,41083.2,41083.2,39355.2,39916.8,220.86666644579998,0
+FCEL.US,D,20071113,000000,39700.8,40953.6,38880,40435.2,176.59999982339997,0
+FCEL.US,D,20071114,000000,40694.4,40780.8,38620.8,38620.8,256.89999974309995,0
+FCEL.US,D,20071115,000000,38836.8,39096,38145.6,38664,175.333333158,0
+FCEL.US,D,20071116,000000,39009.6,40608,38836.8,39787.2,212.79999978719997,0
+FCEL.US,D,20071119,000000,39441.6,39614.4,37324.8,38404.8,207.6999997923,0
+FCEL.US,D,20071120,000000,40219.2,40219.2,36720,37411.2,192.96666647369997,0
+FCEL.US,D,20071121,000000,37238.4,38750.4,36936,37281.6,176.7333331566,0
+FCEL.US,D,20071123,000000,38059.2,38880,37022.4,38534.4,51.5999999484,0
+FCEL.US,D,20071126,000000,38836.8,39225.6,36720,36806.4,119.1333332142,0
+FCEL.US,D,20071127,000000,36936,38318.4,36720,37584,115.99999988399999,0
+FCEL.US,D,20071128,000000,37800,39528,37756.8,39096,236.09999976389997,0
+FCEL.US,D,20071129,000000,38880,39744,37886.4,38188.8,180.46666648619998,0
+FCEL.US,D,20071130,000000,39528,40521.6,38750.4,39182.4,345.6333329877,0
+FCEL.US,D,20071203,000000,39398.4,40392,38577.6,39398.4,167.6999998323,0
+FCEL.US,D,20071204,000000,39225.6,40176,38880,38923.2,98.43333323489999,0
+FCEL.US,D,20071205,000000,40176,41601.6,39830.4,41126.4,186.79999981319997,0
+FCEL.US,D,20071206,000000,40867.2,42984,40867.2,42897.6,202.69999979729997,0
+FCEL.US,D,20071207,000000,42940.8,43113.6,41601.6,42076.8,173.03333316029997,0
+FCEL.US,D,20071210,000000,42811.2,44841.6,42681.6,44064,242.0666664246,0
+FCEL.US,D,20071211,000000,46872,52876.8,46483.2,51192,1749.6333315836998,0
+FCEL.US,D,20071212,000000,51969.6,52272,47260.8,49680,1163.7333321695999,0
+FCEL.US,D,20071213,000000,49550.4,51580.8,48081.6,51537.6,539.7333327936,0
+FCEL.US,D,20071214,000000,50587.2,54302.4,49075.2,49420.8,749.7666659168999,0
+FCEL.US,D,20071217,000000,49852.8,50587.2,47822.4,48124.8,289.99999971,0
+FCEL.US,D,20071218,000000,48254.4,49680,46267.2,48340.8,384.7666662819,0
+FCEL.US,D,20071219,000000,48470.4,53481.6,47390.4,53308.8,696.1999993037999,0
+FCEL.US,D,20071220,000000,53308.8,55641.6,51796.8,53265.6,592.3666660742999,0
+FCEL.US,D,20071221,000000,53481.6,56764.8,52358.4,55641.6,883.7999991162,0
+FCEL.US,D,20071224,000000,46742.4,48384,43329.6,43459.2,1528.2999984716998,0
+FCEL.US,D,20071226,000000,44712,45360,43200,44539.2,997.9666656686999,0
+FCEL.US,D,20071227,000000,45144,46180.8,43156.8,43156.8,480.66666618599993,0
+FCEL.US,D,20071228,000000,44020.8,44625.6,41040,44582.4,1059.5333322738,0
+FCEL.US,D,20071231,000000,44150.4,44452.8,42595.2,42854.4,389.53333294379996,0
+FCEL.US,D,20080102,000000,43200,43761.6,41947.2,42811.2,381.63333295169997,0
+FCEL.US,D,20080103,000000,43934.4,44798.4,42940.8,43545.6,518.5666661480999,0
+FCEL.US,D,20080104,000000,43502.4,44193.6,42638.4,43070.4,432.56666623409996,0
+FCEL.US,D,20080107,000000,43027.2,43502.4,38923.2,42206.4,487.16666617949994,0
+FCEL.US,D,20080108,000000,42206.4,43977.6,41428.8,41688,454.4999995455,0
+FCEL.US,D,20080109,000000,42292.8,43027.2,40824,42508.8,385.93333294739995,0
+FCEL.US,D,20080110,000000,41904,42336,40262.4,41515.2,440.0666662266,0
+FCEL.US,D,20080111,000000,41040,41904,39916.8,39916.8,275.03333305829995,0
+FCEL.US,D,20080114,000000,40219.2,41385.6,40132.8,41040,263.8333330695,0
+FCEL.US,D,20080115,000000,40867.2,40867.2,37843.2,37843.2,365.43333296789996,0
+FCEL.US,D,20080116,000000,37584,38836.8,35640,37368,439.93333289339995,0
+FCEL.US,D,20080117,000000,37540.8,38836.8,35985.6,36633.6,412.2666662544,0
+FCEL.US,D,20080118,000000,36504,37540.8,34905.6,35380.8,330.1666663365,0
+FCEL.US,D,20080122,000000,32400,36028.8,30585.6,34041.6,449.89999955009995,0
+FCEL.US,D,20080123,000000,33264,36072,32400,35726.4,419.16666624749996,0
+FCEL.US,D,20080124,000000,36028.8,37368,35985.6,36374.4,276.53333305679996,0
+FCEL.US,D,20080125,000000,36806.4,37886.4,36720,37195.2,400.59999959939995,0
+FCEL.US,D,20080128,000000,37584,37584,36072,36547.2,173.16666649349997,0
+FCEL.US,D,20080129,000000,36849.6,37670.4,35208,37368,377.33333295599994,0
+FCEL.US,D,20080130,000000,36979.2,40651.2,36849.6,37756.8,512.2333328210999,0
+FCEL.US,D,20080131,000000,36936,37713.6,35942.4,36331.2,487.5333328458,0
+FCEL.US,D,20080201,000000,36547.2,37540.8,36115.2,36936,260.86666640579995,0
+FCEL.US,D,20080204,000000,36892.8,37756.8,36504,36892.8,224.999999775,0
+FCEL.US,D,20080205,000000,36331.2,37454.4,35078.4,35251.2,203.1333331302,0
+FCEL.US,D,20080206,000000,35596.8,36072,33825.6,33955.2,196.6999998033,0
+FCEL.US,D,20080207,000000,33782.4,35251.2,33393.6,34344,233.89999976609997,0
+FCEL.US,D,20080208,000000,34387.2,35121.6,33220.8,33825.6,260.999999739,0
+FCEL.US,D,20080211,000000,33912,34992,33307.2,34560,196.06666647059998,0
+FCEL.US,D,20080212,000000,34862.4,35380.8,33912,34214.4,171.86666649479997,0
+FCEL.US,D,20080213,000000,34603.2,36547.2,34516.8,36374.4,238.69999976129998,0
+FCEL.US,D,20080214,000000,36331.2,36374.4,34819.2,34862.4,140.26666652639997,0
+FCEL.US,D,20080215,000000,34560,35337.6,33652.8,33998.4,148.63333318469998,0
+FCEL.US,D,20080219,000000,34387.2,35078.4,33955.2,34257.6,163.7666665029,0
+FCEL.US,D,20080220,000000,34084.8,34992,33436.8,34992,153.4333331799,0
+FCEL.US,D,20080221,000000,35208,35208,33696,33825.6,182.73333315059998,0
+FCEL.US,D,20080222,000000,34300.8,34344,31320,31838.4,345.6333329877,0
+FCEL.US,D,20080225,000000,32486.4,32832,30758.4,31752,315.63333301769995,0
+FCEL.US,D,20080226,000000,31752,32961.6,31665.6,32356.8,214.09999978589997,0
+FCEL.US,D,20080227,000000,31968,33177.6,31579.2,31579.2,245.53333308779997,0
+FCEL.US,D,20080228,000000,31536,32788.8,31233.6,31795.2,225.16666644149998,0
+FCEL.US,D,20080229,000000,31017.6,31968,30672,30931.2,308.49999969149997,0
+FCEL.US,D,20080303,000000,30974.4,31536,30499.2,31060.8,207.0666664596,0
+FCEL.US,D,20080304,000000,31147.2,31190.4,29721.6,30672,282.2333330511,0
+FCEL.US,D,20080305,000000,31622.4,31622.4,30628.8,31492.8,232.59999976739996,0
+FCEL.US,D,20080306,000000,30412.8,32184,28468.8,28512,591.6333327417,0
+FCEL.US,D,20080307,000000,28339.2,29160,25790.4,26524.8,508.79999949119997,0
+FCEL.US,D,20080310,000000,26481.6,26481.6,24753.6,24753.6,335.1666663315,0
+FCEL.US,D,20080311,000000,25660.8,26049.6,23976,25401.6,383.23333295009996,0
+FCEL.US,D,20080312,000000,25876.8,26438.4,25401.6,26006.4,272.4333330609,0
+FCEL.US,D,20080313,000000,25920,26568,25315.2,25876.8,258.6333330747,0
+FCEL.US,D,20080314,000000,26265.6,26568,25574.4,26092.8,305.5666663611,0
+FCEL.US,D,20080317,000000,25056,25272,23760,24062.4,304.33333302899996,0
+FCEL.US,D,20080318,000000,24840,25920,23457.6,25833.6,367.26666629939996,0
+FCEL.US,D,20080319,000000,25920,26481.6,24840,24926.4,332.09999966789997,0
+FCEL.US,D,20080320,000000,25315.2,27691.2,24580.8,27388.8,549.5333327837999,0
+FCEL.US,D,20080324,000000,27950.4,29030.4,27734.4,28900.8,309.53333302379997,0
+FCEL.US,D,20080325,000000,29116.8,29808,28857.6,29764.8,188.53333314479997,0
+FCEL.US,D,20080326,000000,29851.2,30196.8,28468.8,28814.4,257.09999974289997,0
+FCEL.US,D,20080327,000000,28771.2,29116.8,27864,27864,186.26666648039998,0
+FCEL.US,D,20080328,000000,27864,29332.8,27475.2,27820.8,305.63333302769996,0
+FCEL.US,D,20080331,000000,27604.8,29203.2,27432,28728,191.59999980839999,0
+FCEL.US,D,20080401,000000,30369.6,31320,28684.8,29073.6,278.36666638829996,0
+FCEL.US,D,20080402,000000,29160,30326.4,29160,29462.4,197.8666664688,0
+FCEL.US,D,20080403,000000,29246.4,31190.4,29246.4,31060.8,297.3999997026,0
+FCEL.US,D,20080404,000000,31320,32443.2,30888,32443.2,424.39999957559996,0
+FCEL.US,D,20080407,000000,32572.8,32745.6,31147.2,31665.6,271.3999997286,0
+FCEL.US,D,20080408,000000,31363.2,32054.4,30974.4,31536,107.333333226,0
+FCEL.US,D,20080409,000000,31708.8,33436.8,31708.8,31924.8,240.2333330931,0
+FCEL.US,D,20080410,000000,32184,32356.8,31276.8,32097.6,214.19999978579997,0
+FCEL.US,D,20080411,000000,31795.2,32097.6,30974.4,31147.2,165.5999998344,0
+FCEL.US,D,20080414,000000,30974.4,32572.8,30931.2,32054.4,291.3999997086,0
+FCEL.US,D,20080415,000000,32313.6,33523.2,32011.2,33264,306.23333302709995,0
+FCEL.US,D,20080416,000000,33307.2,34862.4,33134.4,34776,210.1999997898,0
+FCEL.US,D,20080417,000000,34689.6,34776,32961.6,33264,206.09999979389997,0
+FCEL.US,D,20080418,000000,33998.4,34862.4,33825.6,34689.6,159.2999998407,0
+FCEL.US,D,20080421,000000,34948.8,35596.8,34560,35467.2,118.76666654789999,0
+FCEL.US,D,20080422,000000,35467.2,35596.8,33825.6,34387.2,180.9333331524,0
+FCEL.US,D,20080423,000000,38448,39916.8,37800,38793.6,546.6333327867,0
+FCEL.US,D,20080424,000000,38880,39744,37497.6,39225.6,271.53333306179996,0
+FCEL.US,D,20080425,000000,39441.6,39441.6,37497.6,38620.8,179.73333315359997,0
+FCEL.US,D,20080428,000000,39787.2,39916.8,37497.6,37800,220.63333311269997,0
+FCEL.US,D,20080429,000000,37886.4,38491.2,37454.4,37843.2,401.06666626559996,0
+FCEL.US,D,20080430,000000,38491.2,39096,37713.6,38145.6,168.39999983159998,0
+FCEL.US,D,20080501,000000,38145.6,38750.4,37238.4,38232,182.49999981749997,0
+FCEL.US,D,20080502,000000,38577.6,38750.4,37411.2,37756.8,129.33333320399998,0
+FCEL.US,D,20080505,000000,38102.4,38448,37281.6,37497.6,117.56666654909999,0
+FCEL.US,D,20080506,000000,37497.6,38793.6,36504,37929.6,147.59999985239997,0
+FCEL.US,D,20080507,000000,37886.4,38491.2,36806.4,37152,138.0666665286,0
+FCEL.US,D,20080508,000000,37152,37152,35812.8,36720,177.09999982289997,0
+FCEL.US,D,20080509,000000,36331.2,37497.6,36072,37324.8,96.13333323719999,0
+FCEL.US,D,20080512,000000,37540.8,38664,37195.2,38232,116.4999998835,0
+FCEL.US,D,20080513,000000,38577.6,39441.6,38275.2,39441.6,132.26666653439997,0
+FCEL.US,D,20080514,000000,39657.6,39657.6,38448,38750.4,135.39999986459998,0
+FCEL.US,D,20080515,000000,38750.4,39441.6,38318.4,39009.6,100.4333332329,0
+FCEL.US,D,20080516,000000,39441.6,39441.6,37800,38404.8,147.86666651879997,0
+FCEL.US,D,20080519,000000,38448,40737.6,38188.8,39398.4,265.49999973449997,0
+FCEL.US,D,20080520,000000,39355.2,40132.8,38664,39657.6,137.1333331962,0
+FCEL.US,D,20080521,000000,39787.2,40996.8,38836.8,39268.8,192.43333314089998,0
+FCEL.US,D,20080522,000000,39528,40478.4,39096,39744,202.23333313109998,0
+FCEL.US,D,20080523,000000,39873.6,40521.6,38620.8,39830.4,130.43333320289997,0
+FCEL.US,D,20080527,000000,40089.6,42033.6,39916.8,42033.6,263.2666664034,0
+FCEL.US,D,20080528,000000,42422.4,42811.2,40176,42768,210.63333312269998,0
+FCEL.US,D,20080529,000000,42681.6,43416,41688,42508.8,237.66666642899997,0
+FCEL.US,D,20080530,000000,43156.8,43934.4,42681.6,43761.6,191.66666647499997,0
+FCEL.US,D,20080602,000000,43977.6,44496,42163.2,42638.4,229.53333310379998,0
+FCEL.US,D,20080603,000000,43200,43200,39441.6,40651.2,254.53333307879998,0
+FCEL.US,D,20080604,000000,39960,41947.2,39960,40867.2,208.83333312449997,0
+FCEL.US,D,20080605,000000,42206.4,44323.2,39441.6,44280,464.86666620179994,0
+FCEL.US,D,20080606,000000,43372.8,43502.4,39139.2,39225.6,456.26666621039993,0
+FCEL.US,D,20080609,000000,39484.8,39960,36504,37411.2,301.49999969849995,0
+FCEL.US,D,20080610,000000,37238.4,37281.6,35294.4,35985.6,288.39999971159995,0
+FCEL.US,D,20080611,000000,36072,36331.2,34084.8,34128,236.1666664305,0
+FCEL.US,D,20080612,000000,34344,35294.4,34084.8,34214.4,166.5333331668,0
+FCEL.US,D,20080613,000000,34732.8,35078.4,34128,34603.2,130.26666653639998,0
+FCEL.US,D,20080616,000000,34430.4,35769.6,34387.2,35683.2,106.13333322719998,0
+FCEL.US,D,20080617,000000,35985.6,36028.8,35424,35510.4,105.83333322749999,0
+FCEL.US,D,20080618,000000,35424,35769.6,33912,34257.6,138.93333319439998,0
+FCEL.US,D,20080619,000000,34128,34257.6,32702.4,33350.4,190.06666647659998,0
+FCEL.US,D,20080620,000000,33091.2,33825.6,32400,32918.4,281.8666663848,0
+FCEL.US,D,20080623,000000,33480,33480,31406.4,33091.2,165.43333316789997,0
+FCEL.US,D,20080624,000000,32788.8,33480,32054.4,32140.8,154.66666651199998,0
+FCEL.US,D,20080625,000000,32270.4,33393.6,32270.4,33177.6,168.7333331646,0
+FCEL.US,D,20080626,000000,32400,33480,31406.4,31579.2,228.4333331049,0
+FCEL.US,D,20080627,000000,31449.6,33436.8,30715.2,33048,584.2999994157,0
+FCEL.US,D,20080630,000000,33048,33091.2,30585.6,30672,237.69999976229997,0
+FCEL.US,D,20080701,000000,30240,30499.2,28987.2,30024,224.93333310839998,0
+FCEL.US,D,20080702,000000,29764.8,30672,29030.4,29160,321.5333330118,0
+FCEL.US,D,20080703,000000,29289.6,31190.4,28987.2,30974.4,301.99999969799995,0
+FCEL.US,D,20080707,000000,31579.2,31795.2,28080,29894.4,279.13333305419997,0
+FCEL.US,D,20080708,000000,29980.8,31924.8,29289.6,31795.2,200.96666646569997,0
+FCEL.US,D,20080709,000000,31622.4,32572.8,29937.6,30067.2,129.5333332038,0
+FCEL.US,D,20080710,000000,30240,32054.4,29808,30542.4,163.99999983599997,0
+FCEL.US,D,20080711,000000,30153.6,30844.8,29505.6,30240,161.46666650519998,0
+FCEL.US,D,20080714,000000,31060.8,31060.8,29764.8,29980.8,106.5333332268,0
+FCEL.US,D,20080715,000000,29851.2,31320,28728,30283.2,172.09999982789998,0
+FCEL.US,D,20080716,000000,30326.4,33264,29851.2,32918.4,161.5333331718,0
+FCEL.US,D,20080717,000000,33264,34473.6,32097.6,33825.6,130.66666653599998,0
+FCEL.US,D,20080718,000000,33609.6,34689.6,33134.4,33480,99.43333323389999,0
+FCEL.US,D,20080721,000000,34560,34560,33091.2,33868.8,85.4333332479,0
+FCEL.US,D,20080722,000000,33609.6,35294.4,33609.6,35294.4,113.63333321969999,0
+FCEL.US,D,20080723,000000,35380.8,35985.6,35035.2,35899.2,132.1999998678,0
+FCEL.US,D,20080724,000000,35942.4,36072,32961.6,33134.4,113.49999988649999,0
+FCEL.US,D,20080725,000000,33696,35899.2,33480,35726.4,174.2666664924,0
+FCEL.US,D,20080728,000000,35337.6,35683.2,33825.6,33998.4,101.99999989799998,0
+FCEL.US,D,20080729,000000,34646.4,36720,34128,36676.8,128.46666653819997,0
+FCEL.US,D,20080730,000000,36892.8,36936,35251.2,36115.2,120.03333321329998,0
+FCEL.US,D,20080731,000000,36720,36720,35640,35726.4,87.29999991269999,0
+FCEL.US,D,20080801,000000,35510.4,36374.4,35424,35942.4,76.79999992319999,0
+FCEL.US,D,20080804,000000,35985.6,36244.8,32961.6,33134.4,138.4666665282,0
+FCEL.US,D,20080805,000000,33696,34776,33307.2,34344,159.4333331739,0
+FCEL.US,D,20080806,000000,34776,34776,33480,34084.8,140.9333331924,0
+FCEL.US,D,20080807,000000,33523.2,34516.8,30758.4,30758.4,280.5666663861,0
+FCEL.US,D,20080808,000000,30888,32443.2,30888,32227.2,115.73333321759999,0
+FCEL.US,D,20080811,000000,32572.8,33912,31968,33264,147.7666665189,0
+FCEL.US,D,20080812,000000,33220.8,33998.4,32616,33696,212.19999978779998,0
+FCEL.US,D,20080813,000000,33480,33825.6,32227.2,33609.6,140.63333319269998,0
+FCEL.US,D,20080814,000000,32875.2,34257.6,32832,34214.4,131.43333320189998,0
+FCEL.US,D,20080815,000000,34516.8,35208,33566.4,34084.8,140.333333193,0
+FCEL.US,D,20080818,000000,34128,34948.8,32745.6,32918.4,120.06666654659999,0
+FCEL.US,D,20080819,000000,33091.2,35121.6,32832,35121.6,196.46666647019998,0
+FCEL.US,D,20080820,000000,35337.6,35856,34732.8,35856,170.23333316309999,0
+FCEL.US,D,20080821,000000,35380.8,36806.4,34862.4,36547.2,162.9666665037,0
+FCEL.US,D,20080822,000000,36936,37670.4,35553.6,36720,146.76666651989999,0
+FCEL.US,D,20080825,000000,36763.2,37065.6,35078.4,35294.4,100.93333323239999,0
+FCEL.US,D,20080826,000000,35640,36547.2,35424,36201.6,78.3999999216,0
+FCEL.US,D,20080827,000000,36547.2,38145.6,35942.4,37929.6,195.79999980419998,0
+FCEL.US,D,20080828,000000,33480,35596.8,31492.8,33177.6,624.8666660417999,0
+FCEL.US,D,20080829,000000,33350.4,33350.4,29592,29980.8,434.66666623199995,0
+FCEL.US,D,20080902,000000,30888,30888,27388.8,27648,323.3999996766,0
+FCEL.US,D,20080903,000000,27432,28123.2,26524.8,27734.4,308.1333330252,0
+FCEL.US,D,20080904,000000,28166.4,28339.2,26438.4,26870.4,218.26666644839997,0
+FCEL.US,D,20080905,000000,26870.4,27216,25920,26352,210.26666645639997,0
+FCEL.US,D,20080908,000000,27043.2,27043.2,25963.2,26049.6,197.4666664692,0
+FCEL.US,D,20080909,000000,25920,26136,24969.6,25099.2,247.93333308539997,0
+FCEL.US,D,20080910,000000,25099.2,26222.4,24667.2,26049.6,242.99999975699998,0
+FCEL.US,D,20080911,000000,25488,27648,24710.4,26438.4,298.3999997016,0
+FCEL.US,D,20080912,000000,26438.4,27604.8,26438.4,27518.4,122.19999987779998,0
+FCEL.US,D,20080915,000000,26740.8,27172.8,25228.8,25315.2,189.43333314389997,0
+FCEL.US,D,20080916,000000,24796.8,27648,24105.6,27302.4,462.6333328707,0
+FCEL.US,D,20080917,000000,27864,28080,25444.8,26611.2,457.06666620959993,0
+FCEL.US,D,20080918,000000,27129.6,29246.4,26352,28900.8,464.06666620259995,0
+FCEL.US,D,20080919,000000,29980.8,31665.6,29376,31363.2,444.09999955589996,0
+FCEL.US,D,20080922,000000,30888,31363.2,29937.6,30240,112.6999998873,0
+FCEL.US,D,20080923,000000,30196.8,30369.6,28771.2,29073.6,138.6999998613,0
+FCEL.US,D,20080924,000000,28771.2,30153.6,27907.2,28684.8,188.06666647859998,0
+FCEL.US,D,20080925,000000,29073.6,29980.8,28080,29030.4,171.03333316229998,0
+FCEL.US,D,20080926,000000,28857.6,28857.6,26395.2,27043.2,239.73333309359998,0
+FCEL.US,D,20080929,000000,26697.6,29505.6,22464,22464,369.59999963039996,0
+FCEL.US,D,20080930,000000,24321.6,26136,23587.2,26049.6,297.333333036,0
+FCEL.US,D,20081001,000000,25876.8,26654.4,25012.8,25963.2,157.1999998428,0
+FCEL.US,D,20081002,000000,25704,26092.8,23760,23932.8,190.2666664764,0
+FCEL.US,D,20081003,000000,23932.8,25272,22507.2,23284.8,292.0999997079,0
+FCEL.US,D,20081006,000000,22680,24624,21600,23846.4,393.03333294029994,0
+FCEL.US,D,20081007,000000,24192,24624,21686.4,21902.4,237.39999976259998,0
+FCEL.US,D,20081008,000000,21643.2,22161.6,16761.6,17064,481.26666618539997,0
+FCEL.US,D,20081009,000000,17928,18921.6,14558.4,14558.4,265.0999997349,0
+FCEL.US,D,20081010,000000,14299.2,18144,13392,17884.8,311.7999996882,0
+FCEL.US,D,20081013,000000,19353.6,21384,18835.2,21384,203.83333312949998,0
+FCEL.US,D,20081014,000000,21427.2,22248,17625.6,18100.8,216.7666664499,0
+FCEL.US,D,20081015,000000,17928,18835.2,15292.8,15379.2,171.16666649549998,0
+FCEL.US,D,20081016,000000,15854.4,19440,15206.4,19440,217.19999978279998,0
+FCEL.US,D,20081017,000000,18532.8,22248,17712,22161.6,265.1333330682,0
+FCEL.US,D,20081020,000000,22507.2,23112,21772.8,22680,174.43333315889998,0
+FCEL.US,D,20081021,000000,22248,22680,20995.2,21038.4,118.33333321499998,0
+FCEL.US,D,20081022,000000,20563.2,21168,17841.6,18446.4,139.9333331934,0
+FCEL.US,D,20081023,000000,18792,18792,16545.6,17366.4,154.6999998453,0
+FCEL.US,D,20081024,000000,15854.4,17323.2,15465.6,16416,155.83333317749998,0
+FCEL.US,D,20081027,000000,15984,17150.4,15120,15120,154.0999998459,0
+FCEL.US,D,20081028,000000,15768,16848,14558.4,16718.4,157.5999998424,0
+FCEL.US,D,20081029,000000,16848,19008,16718.4,18100.8,166.56666650009998,0
+FCEL.US,D,20081030,000000,18964.8,20304,18360,19785.6,143.7333331896,0
+FCEL.US,D,20081031,000000,19440,20908.8,18964.8,20649.6,129.5333332038,0
+FCEL.US,D,20081103,000000,20476.8,22464,20217.6,21600,159.36666650729998,0
+FCEL.US,D,20081104,000000,22291.2,23673.6,21816,23112,184.0999998159,0
+FCEL.US,D,20081105,000000,22593.6,23284.8,21168,21513.6,121.26666654539999,0
+FCEL.US,D,20081106,000000,21168,21384,18187.2,18230.4,145.76666652089997,0
+FCEL.US,D,20081107,000000,19137.6,19785.6,17798.4,18619.2,139.8999998601,0
+FCEL.US,D,20081110,000000,18921.6,19656,17280,17323.2,157.69999984229997,0
+FCEL.US,D,20081111,000000,17280,17755.2,16200,16675.2,111.99999988799999,0
+FCEL.US,D,20081112,000000,16243.2,17193.6,15638.4,15811.2,167.2999998327,0
+FCEL.US,D,20081113,000000,15897.6,17928,15120,17668.8,169.1666664975,0
+FCEL.US,D,20081114,000000,17366.4,17928,16243.2,16286.4,120.43333321289998,0
+FCEL.US,D,20081117,000000,15940.8,16804.8,15336,15379.2,98.16666656849999,0
+FCEL.US,D,20081118,000000,15465.6,16848,14688,15465.6,127.09999987289999,0
+FCEL.US,D,20081119,000000,15379.2,15379.2,11232,11275.2,244.1666664225,0
+FCEL.US,D,20081120,000000,11361.6,11534.4,9806.4,10152,335.6999996643,0
+FCEL.US,D,20081121,000000,11016,11448,9720,11318.4,186.79999981319997,0
+FCEL.US,D,20081124,000000,11664,16545.6,11664,15552,435.5999995644,0
+FCEL.US,D,20081125,000000,15984,15984,13348.8,14860.8,149.4999998505,0
+FCEL.US,D,20081126,000000,14558.4,18316.8,13953.6,18014.4,250.63333308269998,0
+FCEL.US,D,20081128,000000,17884.8,18878.4,17452.8,18835.2,153.63333317969997,0
+FCEL.US,D,20081201,000000,18360,18964.8,17409.6,17496,236.19999976379998,0
+FCEL.US,D,20081202,000000,18100.8,19094.4,18100.8,19051.2,170.53333316279998,0
+FCEL.US,D,20081203,000000,18360,21600,18360,21384,223.6999997763,0
+FCEL.US,D,20081204,000000,20260.8,21254.4,16329.6,16329.6,393.29999960669994,0
+FCEL.US,D,20081205,000000,16243.2,17280,13824,16977.6,380.09999961989996,0
+FCEL.US,D,20081208,000000,17582.4,17798.4,16416,17323.2,218.99999978099999,0
+FCEL.US,D,20081209,000000,16588.8,17323.2,15984,15984,271.4666663952,0
+FCEL.US,D,20081210,000000,16286.4,16934.4,15465.6,16675.2,103.1999998968,0
+FCEL.US,D,20081211,000000,15552,18144,15552,16156.8,163.6333331697,0
+FCEL.US,D,20081212,000000,15552,16891.2,14990.4,16675.2,243.79999975619998,0
+FCEL.US,D,20081215,000000,16848,16891.2,14904,15336,120.43333321289998,0
+FCEL.US,D,20081216,000000,16027.2,16891.2,15811.2,16848,225.09999977489997,0
+FCEL.US,D,20081217,000000,16243.2,17064,15984,16502.4,250.19999974979999,0
+FCEL.US,D,20081218,000000,16416,17193.6,15120,15940.8,189.13333314419998,0
+FCEL.US,D,20081219,000000,16545.6,17280,15249.6,15249.6,304.56666636209997,0
+FCEL.US,D,20081222,000000,15854.4,16329.6,15120,16329.6,552.4333327809,0
+FCEL.US,D,20081223,000000,16632,17020.8,16027.2,16718.4,128.83333320449998,0
+FCEL.US,D,20081224,000000,16502.4,16502.4,15681.6,15768,68.9666665977,0
+FCEL.US,D,20081226,000000,15897.6,16459.2,15422.4,16459.2,93.83333323949999,0
+FCEL.US,D,20081229,000000,16459.2,16848,15897.6,16588.8,103.63333322969999,0
+FCEL.US,D,20081230,000000,16761.6,16848,15552,15724.8,201.56666646509998,0
+FCEL.US,D,20081231,000000,15465.6,17064,15465.6,16761.6,163.3666665033,0
+FCEL.US,D,20090102,000000,16848,18792,16588.8,18316.8,199.9666664667,0
+FCEL.US,D,20090105,000000,18446.4,19440,17582.4,18792,192.96666647369997,0
+FCEL.US,D,20090106,000000,19094.4,20044.8,18705.6,19440,190.2666664764,0
+FCEL.US,D,20090107,000000,19094.4,19094.4,17539.2,17971.2,104.5666665621,0
+FCEL.US,D,20090108,000000,17582.4,19353.6,17582.4,19094.4,188.53333314479997,0
+FCEL.US,D,20090109,000000,19051.2,19828.8,18230.4,19051.2,130.66666653599998,0
+FCEL.US,D,20090112,000000,19008,19267.2,16891.2,17107.2,108.86666655779999,0
+FCEL.US,D,20090113,000000,19440,20952,18662.4,19656,288.29999971169997,0
+FCEL.US,D,20090114,000000,19180.8,19353.6,17625.6,17668.8,157.0666665096,0
+FCEL.US,D,20090115,000000,17841.6,18705.6,16848,18187.2,142.9333331904,0
+FCEL.US,D,20090116,000000,18921.6,18921.6,16934.4,17107.2,181.13333315219998,0
+FCEL.US,D,20090120,000000,17236.8,17625.6,16286.4,16372.8,154.16666651249997,0
+FCEL.US,D,20090121,000000,16761.6,17712,16588.8,17625.6,113.69999988629999,0
+FCEL.US,D,20090122,000000,17236.8,17323.2,16286.4,16502.4,73.9666665927,0
+FCEL.US,D,20090123,000000,16200,16977.6,16200,16761.6,83.7999999162,0
+FCEL.US,D,20090126,000000,16761.6,17452.8,16243.2,16329.6,113.13333322019999,0
+FCEL.US,D,20090127,000000,16416,16848,16200,16545.6,246.33333308699997,0
+FCEL.US,D,20090128,000000,16934.4,17928,16804.8,17928,297.06666636959994,0
+FCEL.US,D,20090129,000000,17625.6,17928,16848,17020.8,266.06666640059996,0
+FCEL.US,D,20090130,000000,17236.8,17928,16459.2,16675.2,270.26666639639996,0
+FCEL.US,D,20090202,000000,16588.8,16977.6,15681.6,15984,118.999999881,0
+FCEL.US,D,20090203,000000,16156.8,16718.4,15336,15897.6,129.8333332035,0
+FCEL.US,D,20090204,000000,15638.4,16761.6,15508.8,15724.8,96.9666665697,0
+FCEL.US,D,20090205,000000,15508.8,16718.4,15249.6,16200,106.13333322719998,0
+FCEL.US,D,20090206,000000,16070.4,17280,16070.4,17150.4,135.1666665315,0
+FCEL.US,D,20090209,000000,16977.6,17539.2,16718.4,17150.4,89.2999999107,0
+FCEL.US,D,20090210,000000,16675.2,17280,15638.4,15638.4,102.13333323119998,0
+FCEL.US,D,20090211,000000,15724.8,16416,15638.4,15897.6,74.8666665918,0
+FCEL.US,D,20090212,000000,15768,16027.2,15120,15768,91.63333324169999,0
+FCEL.US,D,20090213,000000,15595.2,16027.2,15206.4,15379.2,63.966666602699995,0
+FCEL.US,D,20090217,000000,15120,15336,14601.6,14774.4,110.49999988949999,0
+FCEL.US,D,20090218,000000,14947.2,15120,13651.2,13651.2,108.8333332245,0
+FCEL.US,D,20090219,000000,13953.6,14083.2,13089.6,13089.6,70.3999999296,0
+FCEL.US,D,20090220,000000,12960,13348.8,12700.8,12873.6,109.76666655689999,0
+FCEL.US,D,20090223,000000,13132.8,13521.6,11232,11318.4,130.4999998695,0
+FCEL.US,D,20090224,000000,11620.8,13089.6,11361.6,12916.8,198.8999998011,0
+FCEL.US,D,20090225,000000,13089.6,13089.6,11664,12225.6,107.2666665594,0
+FCEL.US,D,20090226,000000,12398.4,12960,11664,12052.8,91.3999999086,0
+FCEL.US,D,20090227,000000,11793.6,12182.4,11577.6,11923.2,89.19999991079999,0
+FCEL.US,D,20090302,000000,11664,11750.4,9979.2,10195.2,151.76666651489998,0
+FCEL.US,D,20090303,000000,10281.6,11361.6,10238.4,10756.8,108.26666655839999,0
+FCEL.US,D,20090304,000000,11102.4,11534.4,10670.4,10756.8,101.13333323219999,0
+FCEL.US,D,20090305,000000,10540.8,10800,8553.6,8553.6,302.83333303049994,0
+FCEL.US,D,20090306,000000,8769.6,9504,8553.6,9201.6,147.96666651869998,0
+FCEL.US,D,20090309,000000,9072,9633.6,8812.8,8856,70.5999999294,0
+FCEL.US,D,20090310,000000,9288,9763.2,9158.4,9547.2,89.53333324379999,0
+FCEL.US,D,20090311,000000,10324.8,11534.4,9979.2,11016,148.1666665185,0
+FCEL.US,D,20090312,000000,10972.8,11664,10324.8,11534.4,110.39999988959998,0
+FCEL.US,D,20090313,000000,11664,12096,11059.2,11275.2,87.666666579,0
+FCEL.US,D,20090316,000000,11491.2,12182.4,11232,11232,108.5666665581,0
+FCEL.US,D,20090317,000000,11232,11836.8,10929.6,11836.8,191.99999980799998,0
+FCEL.US,D,20090318,000000,11880,12873.6,11836.8,12484.8,100.19999989979999,0
+FCEL.US,D,20090319,000000,12052.8,12830.4,12052.8,12830.4,91.09999990889999,0
+FCEL.US,D,20090320,000000,12873.6,12873.6,10800,11448,183.76666648289998,0
+FCEL.US,D,20090323,000000,11793.6,12960,11620.8,12916.8,109.26666655739999,0
+FCEL.US,D,20090324,000000,12873.6,12873.6,11923.2,11966.4,113.63333321969999,0
+FCEL.US,D,20090325,000000,12182.4,12657.6,11318.4,12312,105.63333322769999,0
+FCEL.US,D,20090326,000000,12398.4,12657.6,11707.2,12182.4,173.43333315989997,0
+FCEL.US,D,20090327,000000,11836.8,11836.8,9676.8,10152,592.1333327412,0
+FCEL.US,D,20090330,000000,9936,11016,9288,10108.8,1388.1666652785,0
+FCEL.US,D,20090331,000000,10368,11404.8,10324.8,10368,310.16666635649995,0
+FCEL.US,D,20090401,000000,10238.4,10886.4,10152,10540.8,118.09999988189999,0
+FCEL.US,D,20090402,000000,10843.2,11577.6,10843.2,11448,200.4999997995,0
+FCEL.US,D,20090403,000000,11491.2,12009.6,11318.4,11880,135.49999986449998,0
+FCEL.US,D,20090406,000000,12398.4,12441.6,11361.6,11707.2,115.93333321739999,0
+FCEL.US,D,20090407,000000,11448,11880,11059.2,11059.2,112.16666655449998,0
+FCEL.US,D,20090408,000000,11275.2,11448,10929.6,11318.4,91.69999990829999,0
+FCEL.US,D,20090409,000000,11750.4,13046.4,11404.8,12830.4,317.19999968279996,0
+FCEL.US,D,20090413,000000,12700.8,13305.6,12355.2,13219.2,158.09999984189997,0
+FCEL.US,D,20090414,000000,13046.4,13737.6,12787.2,13435.2,165.43333316789997,0
+FCEL.US,D,20090415,000000,13089.6,13910.4,12916.8,13780.8,109.63333322369999,0
+FCEL.US,D,20090416,000000,13910.4,14212.8,13608,13996.8,101.66666656499999,0
+FCEL.US,D,20090417,000000,14212.8,14860.8,13737.6,13737.6,266.83333306649996,0
+FCEL.US,D,20090420,000000,13608,13608,12960,13435.2,155.43333317789998,0
+FCEL.US,D,20090421,000000,13089.6,14212.8,13003.2,14212.8,120.59999987939999,0
+FCEL.US,D,20090422,000000,13737.6,14472,13392,13694.4,137.2999998627,0
+FCEL.US,D,20090423,000000,13651.2,13824,13046.4,13089.6,87.63333324569999,0
+FCEL.US,D,20090424,000000,13608,14040,13219.2,13608,96.4999999035,0
+FCEL.US,D,20090427,000000,13478.4,13996.8,13219.2,13478.4,79.2666665874,0
+FCEL.US,D,20090428,000000,13262.4,13694.4,13176,13219.2,46.199999953799995,0
+FCEL.US,D,20090429,000000,13564.8,14126.4,13564.8,14083.2,97.4333332359,0
+FCEL.US,D,20090430,000000,14212.8,14601.6,13694.4,13737.6,159.6999998403,0
+FCEL.US,D,20090501,000000,13694.4,14169.6,13305.6,13694.4,82.333333251,0
+FCEL.US,D,20090504,000000,13867.2,14515.2,13867.2,14299.2,89.39999991059999,0
+FCEL.US,D,20090505,000000,14212.8,14731.2,14126.4,14601.6,103.66666656299999,0
+FCEL.US,D,20090506,000000,14817.6,15033.6,14126.4,14428.8,120.8333332125,0
+FCEL.US,D,20090507,000000,14688,14860.8,13737.6,14040,122.19999987779998,0
+FCEL.US,D,20090508,000000,14385.6,14472,13824,14342.4,93.26666657339999,0
+FCEL.US,D,20090511,000000,13867.2,14169.6,13521.6,13910.4,90.03333324329999,0
+FCEL.US,D,20090512,000000,13996.8,14040,13003.2,13046.4,120.36666654629998,0
+FCEL.US,D,20090513,000000,13262.4,13348.8,11923.2,12225.6,223.59999977639998,0
+FCEL.US,D,20090514,000000,12355.2,12960,12096,12830.4,69.6333332637,0
+FCEL.US,D,20090515,000000,12873.6,13132.8,12398.4,12614.4,68.23333326509999,0
+FCEL.US,D,20090518,000000,12614.4,13608,12355.2,13478.4,76.5666665901,0
+FCEL.US,D,20090519,000000,13435.2,13651.2,12960,13564.8,60.199999939799994,0
+FCEL.US,D,20090520,000000,13564.8,14299.2,13392,13564.8,92.06666657459999,0
+FCEL.US,D,20090521,000000,13392,13737.6,12614.4,12960,92.06666657459999,0
+FCEL.US,D,20090522,000000,13132.8,13694.4,13089.6,13348.8,80.59999991939999,0
+FCEL.US,D,20090526,000000,13348.8,13824,13176,13824,72.8999999271,0
+FCEL.US,D,20090527,000000,13608,14342.4,13348.8,14342.4,132.13333320119997,0
+FCEL.US,D,20090528,000000,14342.4,14342.4,13435.2,13651.2,126.76666653989999,0
+FCEL.US,D,20090529,000000,14040,14601.6,13564.8,14601.6,147.29999985269998,0
+FCEL.US,D,20090601,000000,14688,15768,14515.2,15681.6,158.83333317449998,0
+FCEL.US,D,20090602,000000,15595.2,16113.6,15336,16070.4,122.76666654389999,0
+FCEL.US,D,20090603,000000,16070.4,16070.4,15336,15897.6,80.79999991919999,0
+FCEL.US,D,20090604,000000,16070.4,16286.4,15595.2,16156.8,71.333333262,0
+FCEL.US,D,20090605,000000,16372.8,17280,16372.8,17236.8,131.69999986829998,0
+FCEL.US,D,20090608,000000,17280,17625.6,15984,17539.2,129.19999987079999,0
+FCEL.US,D,20090609,000000,20865.6,23630.4,19785.6,20865.6,1125.7999988742,0
+FCEL.US,D,20090610,000000,21124.8,21254.4,18748.8,18748.8,762.4333325708999,0
+FCEL.US,D,20090611,000000,19051.2,20952,18964.8,20347.2,368.36666629829995,0
+FCEL.US,D,20090612,000000,20001.6,20606.4,19440,19828.8,152.69999984729998,0
+FCEL.US,D,20090615,000000,19612.8,19656,18619.2,18964.8,114.96666655169999,0
+FCEL.US,D,20090616,000000,16200,17539.2,15854.4,16416,2213.9666644526997,0
+FCEL.US,D,20090617,000000,16156.8,16848,16027.2,16286.4,290.0999997099,0
+FCEL.US,D,20090618,000000,16545.6,17496,16113.6,17020.8,596.0666660705999,0
+FCEL.US,D,20090619,000000,17107.2,17625.6,15249.6,16804.8,508.66666615799994,0
+FCEL.US,D,20090622,000000,16200,16545.6,15465.6,15465.6,207.99999979199998,0
+FCEL.US,D,20090623,000000,15724.8,16459.2,15681.6,16243.2,314.86666635179995,0
+FCEL.US,D,20090624,000000,16502.4,17193.6,16243.2,16804.8,384.7333329486,0
+FCEL.US,D,20090625,000000,16675.2,17582.4,16372.8,17496,383.1333329502,0
+FCEL.US,D,20090626,000000,17539.2,17928,16977.6,17668.8,699.1999993008,0
+FCEL.US,D,20090629,000000,17928,18014.4,17193.6,17236.8,1088.8333322444998,0
+FCEL.US,D,20090630,000000,17366.4,18057.6,17236.8,18057.6,288.29999971169997,0
+FCEL.US,D,20090701,000000,18144,18446.4,17884.8,18230.4,203.06666646359997,0
+FCEL.US,D,20090702,000000,17798.4,18230.4,17366.4,17539.2,155.69999984429998,0
+FCEL.US,D,20090706,000000,17236.8,17280,16416,16502.4,241.5333330918,0
+FCEL.US,D,20090707,000000,16502.4,17064,16329.6,16459.2,202.8666664638,0
+FCEL.US,D,20090708,000000,16545.6,17020.8,15811.2,16027.2,203.26666646339999,0
+FCEL.US,D,20090709,000000,16113.6,16416,15422.4,15422.4,205.79999979419998,0
+FCEL.US,D,20090710,000000,15552,15940.8,15206.4,15681.6,148.1666665185,0
+FCEL.US,D,20090713,000000,15768,16113.6,15206.4,16113.6,106.5999998934,0
+FCEL.US,D,20090714,000000,16070.4,16286.4,15465.6,15681.6,155.6333331777,0
+FCEL.US,D,20090715,000000,16416,16761.6,16113.6,16761.6,168.6333331647,0
+FCEL.US,D,20090716,000000,16545.6,17323.2,16459.2,17236.8,155.9333331774,0
+FCEL.US,D,20090717,000000,17236.8,17366.4,16761.6,17020.8,125.53333320779998,0
+FCEL.US,D,20090720,000000,17236.8,17452.8,17193.6,17452.8,93.13333324019999,0
+FCEL.US,D,20090721,000000,17712,17712,16761.6,17064,122.03333321129999,0
+FCEL.US,D,20090722,000000,16718.4,17366.4,16459.2,16588.8,164.0666665026,0
+FCEL.US,D,20090723,000000,16502.4,17452.8,16113.6,17452.8,181.7333331516,0
+FCEL.US,D,20090724,000000,17193.6,17928,17107.2,17798.4,95.93333323739999,0
+FCEL.US,D,20090727,000000,18100.8,18360,17841.6,18057.6,139.8999998601,0
+FCEL.US,D,20090728,000000,17928,18100.8,16761.6,17496,149.333333184,0
+FCEL.US,D,20090729,000000,17107.2,17280,16934.4,17150.4,79.1333332542,0
+FCEL.US,D,20090730,000000,17452.8,18057.6,17366.4,17625.6,149.13333318419998,0
+FCEL.US,D,20090731,000000,17539.2,17755.2,17064,17323.2,129.46666653719998,0
+FCEL.US,D,20090803,000000,17712,17928,17236.8,17884.8,83.29999991669999,0
+FCEL.US,D,20090804,000000,17582.4,18100.8,17366.4,17798.4,74.26666659239999,0
+FCEL.US,D,20090805,000000,17798.4,17884.8,17064,17323.2,88.46666657819999,0
+FCEL.US,D,20090806,000000,17496,17496,16891.2,16977.6,85.59999991439999,0
+FCEL.US,D,20090807,000000,17280,17625.6,17020.8,17193.6,90.13333324319998,0
+FCEL.US,D,20090810,000000,17107.2,17582.4,16891.2,17280,79.09999992089999,0
+FCEL.US,D,20090811,000000,17280,17280,16459.2,16545.6,102.33333323099998,0
+FCEL.US,D,20090812,000000,16502.4,17064,16502.4,16675.2,90.06666657659999,0
+FCEL.US,D,20090813,000000,16804.8,17064,16545.6,16848,67.7999999322,0
+FCEL.US,D,20090814,000000,16848,17064,15984,16372.8,87.03333324629999,0
+FCEL.US,D,20090817,000000,16070.4,16200,15595.2,15811.2,79.36666658729999,0
+FCEL.US,D,20090818,000000,15897.6,16243.2,15552,15681.6,112.36666655429998,0
+FCEL.US,D,20090819,000000,15595.2,17625.6,15508.8,17625.6,266.1333330672,0
+FCEL.US,D,20090820,000000,17323.2,17668.8,16718.4,16977.6,174.99999982499997,0
+FCEL.US,D,20090821,000000,17280,17496,16804.8,17366.4,143.39999985659998,0
+FCEL.US,D,20090824,000000,17366.4,17496,16588.8,16632,164.5666665021,0
+FCEL.US,D,20090825,000000,16675.2,17064,16200,16286.4,113.69999988629999,0
+FCEL.US,D,20090826,000000,16200,16804.8,16200,16459.2,67.43333326589999,0
+FCEL.US,D,20090827,000000,16200,16459.2,15897.6,16459.2,59.3999999406,0
+FCEL.US,D,20090828,000000,16502.4,16761.6,16070.4,16372.8,76.2999999237,0
+FCEL.US,D,20090831,000000,16200,16243.2,15681.6,15768,251.59999974839997,0
+FCEL.US,D,20090901,000000,15638.4,15768,14860.8,15076.8,325.7333330076,0
+FCEL.US,D,20090902,000000,15076.8,15292.8,14126.4,14256,188.63333314469998,0
+FCEL.US,D,20090903,000000,14299.2,15206.4,14299.2,14817.6,154.0666665126,0
+FCEL.US,D,20090904,000000,14731.2,15120,14601.6,15033.6,147.03333318629998,0
+FCEL.US,D,20090908,000000,15508.8,15768,14947.2,15768,245.93333308739997,0
+FCEL.US,D,20090909,000000,16372.8,16372.8,14860.8,15811.2,320.56666634609996,0
+FCEL.US,D,20090910,000000,15768,15984,15292.8,15681.6,160.7666665059,0
+FCEL.US,D,20090911,000000,15724.8,16113.6,15422.4,15422.4,98.8666665678,0
+FCEL.US,D,20090914,000000,15379.2,17236.8,15379.2,17107.2,303.1333330302,0
+FCEL.US,D,20090915,000000,17107.2,17496,16804.8,16934.4,301.19999969879996,0
+FCEL.US,D,20090916,000000,16372.8,18057.6,16372.8,18057.6,282.29999971769996,0
+FCEL.US,D,20090917,000000,18057.6,18446.4,17712,18360,253.69999974629997,0
+FCEL.US,D,20090918,000000,18100.8,18446.4,17712,18360,288.59999971139996,0
+FCEL.US,D,20090921,000000,17928,18619.2,17755.2,18187.2,194.23333313909998,0
+FCEL.US,D,20090922,000000,18360,18489.6,18057.6,18100.8,103.33333323,0
+FCEL.US,D,20090923,000000,18187.2,19915.2,18187.2,19483.2,287.6999997123,0
+FCEL.US,D,20090924,000000,19656,19872,18489.6,18835.2,186.4666664802,0
+FCEL.US,D,20090925,000000,18705.6,19396.8,18360,18705.6,212.66666645399997,0
+FCEL.US,D,20090928,000000,18532.8,18792,17712,17971.2,381.5999996184,0
+FCEL.US,D,20090929,000000,18057.6,19137.6,18014.4,18532.8,409.6333329237,0
+FCEL.US,D,20090930,000000,19051.2,19310.4,18316.8,18446.4,317.333333016,0
+FCEL.US,D,20091001,000000,18187.2,18403.2,17150.4,17496,243.8999997561,0
+FCEL.US,D,20091002,000000,17193.6,17409.6,16588.8,16761.6,145.0333331883,0
+FCEL.US,D,20091005,000000,16848,17409.6,16718.4,17193.6,143.999999856,0
+FCEL.US,D,20091006,000000,17323.2,17971.2,17323.2,17841.6,110.16666655649999,0
+FCEL.US,D,20091007,000000,17971.2,18230.4,17539.2,18187.2,70.56666659609999,0
+FCEL.US,D,20091008,000000,18360,18532.8,17668.8,17971.2,175.09999982489998,0
+FCEL.US,D,20091009,000000,17884.8,18100.8,17625.6,18014.4,72.4333332609,0
+FCEL.US,D,20091012,000000,17755.2,18144,17323.2,17884.8,194.333333139,0
+FCEL.US,D,20091013,000000,17798.4,17928,17193.6,17323.2,115.03333321829999,0
+FCEL.US,D,20091014,000000,17323.2,17755.2,17193.6,17539.2,172.23333316109998,0
+FCEL.US,D,20091015,000000,17323.2,17539.2,16977.6,17064,134.9333331984,0
+FCEL.US,D,20091016,000000,16934.4,17280,16632,17107.2,105.63333322769999,0
+FCEL.US,D,20091019,000000,17236.8,17582.4,17064,17452.8,157.26666650939998,0
+FCEL.US,D,20091020,000000,17452.8,17452.8,16761.6,16848,64.79999993519999,0
+FCEL.US,D,20091021,000000,16977.6,17755.2,16934.4,17107.2,166.69999983329998,0
+FCEL.US,D,20091022,000000,17020.8,17323.2,16675.2,17107.2,78.29999992169999,0
+FCEL.US,D,20091023,000000,17107.2,17107.2,16372.8,16372.8,84.8333332485,0
+FCEL.US,D,20091026,000000,16588.8,16761.6,15508.8,15552,168.4999998315,0
+FCEL.US,D,20091027,000000,15940.8,16329.6,15681.6,15811.2,117.0999998829,0
+FCEL.US,D,20091028,000000,15940.8,16200,14947.2,14947.2,122.39999987759998,0
+FCEL.US,D,20091029,000000,15249.6,15638.4,14990.4,15508.8,156.13333317719997,0
+FCEL.US,D,20091030,000000,15292.8,15379.2,14342.4,14385.6,200.33333313299997,0
+FCEL.US,D,20091102,000000,14601.6,14688,14040,14126.4,171.6333331617,0
+FCEL.US,D,20091103,000000,14169.6,15120,14169.6,14817.6,121.46666654519998,0
+FCEL.US,D,20091104,000000,14990.4,15249.6,14212.8,14472,168.96666649769998,0
+FCEL.US,D,20091105,000000,14601.6,15379.2,14601.6,14947.2,135.1666665315,0
+FCEL.US,D,20091106,000000,14688,15336,14688,14990.4,76.23333325709999,0
+FCEL.US,D,20091109,000000,15120,15984,15120,15768,121.33333321199999,0
+FCEL.US,D,20091110,000000,15681.6,15984,14947.2,14990.4,87.8666665788,0
+FCEL.US,D,20091111,000000,15249.6,15249.6,14774.4,14904,84.59999991539999,0
+FCEL.US,D,20091112,000000,14731.2,14947.2,14256,14299.2,99.3999999006,0
+FCEL.US,D,20091113,000000,14904,14904,14212.8,14515.2,60.89999993909999,0
+FCEL.US,D,20091116,000000,14688,15595.2,14558.4,15422.4,147.69999985229998,0
+FCEL.US,D,20091117,000000,15249.6,15379.2,15076.8,15206.4,74.5999999254,0
+FCEL.US,D,20091118,000000,15336,15379.2,14558.4,14860.8,140.73333319259999,0
+FCEL.US,D,20091119,000000,14515.2,14774.4,14169.6,14212.8,110.69999988929999,0
+FCEL.US,D,20091120,000000,14126.4,14385.6,14040,14040,100.9666665657,0
+FCEL.US,D,20091123,000000,14299.2,14472,14040,14169.6,65.7666666009,0
+FCEL.US,D,20091124,000000,14169.6,14472,13694.4,14472,114.43333321889999,0
+FCEL.US,D,20091125,000000,14515.2,14515.2,13953.6,14256,52.76666661389999,0
+FCEL.US,D,20091127,000000,13694.4,13910.4,13521.6,13521.6,59.16666660749999,0
+FCEL.US,D,20091130,000000,13564.8,13608,13046.4,13219.2,189.39999981059998,0
+FCEL.US,D,20091201,000000,13348.8,13953.6,13348.8,13953.6,211.59999978839997,0
+FCEL.US,D,20091202,000000,14040,14601.6,13824,14601.6,116.23333321709998,0
+FCEL.US,D,20091203,000000,14601.6,14688,14256,14299.2,71.43333326189999,0
+FCEL.US,D,20091204,000000,14644.8,14860.8,14256,14601.6,105.0999998949,0
+FCEL.US,D,20091207,000000,14558.4,15120,14558.4,15076.8,76.73333325659999,0
+FCEL.US,D,20091208,000000,14990.4,15120,14644.8,14860.8,109.13333322419999,0
+FCEL.US,D,20091209,000000,14904,15033.6,14601.6,14644.8,368.56666629809996,0
+FCEL.US,D,20091210,000000,13910.4,13910.4,12182.4,13305.6,814.8666658517999,0
+FCEL.US,D,20091211,000000,13392,13608,13046.4,13521.6,249.2666664174,0
+FCEL.US,D,20091214,000000,13564.8,13694.4,13089.6,13651.2,119.76666654689998,0
+FCEL.US,D,20091215,000000,13564.8,13824,13392,13392,155.2666665114,0
+FCEL.US,D,20091216,000000,13521.6,13608,12960,13176,206.36666646029997,0
+FCEL.US,D,20091217,000000,13003.2,13132.8,11923.2,12355.2,256.66666640999995,0
+FCEL.US,D,20091218,000000,12484.8,12916.8,11966.4,12830.4,397.39999960259996,0
+FCEL.US,D,20091221,000000,12960,13046.4,12052.8,12139.2,264.19999973579996,0
+FCEL.US,D,20091222,000000,12139.2,12744,12096,12614.4,156.7999998432,0
+FCEL.US,D,20091223,000000,12744,12960,12657.6,12830.4,184.3666664823,0
+FCEL.US,D,20091224,000000,12916.8,13089.6,12873.6,13046.4,53.866666612799996,0
+FCEL.US,D,20091228,000000,13176,13651.2,13003.2,13651.2,172.06666649459999,0
+FCEL.US,D,20091229,000000,14126.4,16372.8,13824,15768,1703.8999982960997,0
+FCEL.US,D,20091230,000000,14947.2,16156.8,14385.6,14601.6,1739.0333315942999,0
+FCEL.US,D,20091231,000000,14904,16588.8,14774.4,16243.2,529.9666661366999,0
+FCEL.US,D,20100104,000000,16286.4,17366.4,16113.6,17366.4,430.76666623589995,0
+FCEL.US,D,20100105,000000,17236.8,17323.2,16372.8,16977.6,284.46666638219995,0
+FCEL.US,D,20100106,000000,16891.2,17150.4,16545.6,16804.8,126.26666654039998,0
+FCEL.US,D,20100107,000000,16718.4,16848,16286.4,16459.2,126.36666654029999,0
+FCEL.US,D,20100108,000000,16329.6,16718.4,16156.8,16718.4,94.43333323889999,0
+FCEL.US,D,20100111,000000,16891.2,17020.8,16243.2,16675.2,147.4999998525,0
+FCEL.US,D,20100112,000000,16459.2,16459.2,15422.4,15595.2,172.2999998277,0
+FCEL.US,D,20100113,000000,15595.2,16027.2,15206.4,15940.8,124.4999998755,0
+FCEL.US,D,20100114,000000,15897.6,16200,15552,15595.2,102.999999897,0
+FCEL.US,D,20100115,000000,15681.6,15681.6,14860.8,15120,158.23333317509997,0
+FCEL.US,D,20100119,000000,15249.6,15508.8,15076.8,15422.4,92.4333332409,0
+FCEL.US,D,20100120,000000,15163.2,15292.8,14515.2,14688,116.86666654979999,0
+FCEL.US,D,20100121,000000,14774.4,14990.4,14040,14256,170.29999982969997,0
+FCEL.US,D,20100122,000000,14169.6,14169.6,13435.2,13435.2,156.66666651,0
+FCEL.US,D,20100125,000000,13737.6,13953.6,12960,13046.4,268.13333306519996,0
+FCEL.US,D,20100126,000000,13003.2,13219.2,12571.2,12916.8,271.76666639489997,0
+FCEL.US,D,20100127,000000,12787.2,13089.6,12614.4,12916.8,147.99999985199997,0
+FCEL.US,D,20100128,000000,12960,13176,12528,12528,161.3999998386,0
+FCEL.US,D,20100129,000000,12787.2,13046.4,12139.2,12182.4,188.06666647859998,0
+FCEL.US,D,20100201,000000,12268.8,12787.2,12225.6,12441.6,77.7666665889,0
+FCEL.US,D,20100202,000000,12528,14342.4,12528,12830.4,276.76666638989997,0
+FCEL.US,D,20100203,000000,12916.8,13608,12744,12873.6,104.23333322909998,0
+FCEL.US,D,20100204,000000,12744,12873.6,12182.4,12182.4,133.93333319939998,0
+FCEL.US,D,20100205,000000,12139.2,12398.4,11534.4,11966.4,163.43333316989998,0
+FCEL.US,D,20100208,000000,11966.4,12355.2,11318.4,11318.4,147.0999998529,0
+FCEL.US,D,20100209,000000,11534.4,12009.6,11448,11491.2,122.89999987709999,0
+FCEL.US,D,20100210,000000,11448,11836.8,11145.6,11318.4,119.73333321359999,0
+FCEL.US,D,20100211,000000,11275.2,11534.4,11232,11404.8,80.5666665861,0
+FCEL.US,D,20100212,000000,11361.6,11534.4,11102.4,11448,96.8999999031,0
+FCEL.US,D,20100216,000000,11534.4,11620.8,11275.2,11448,108.93333322439999,0
+FCEL.US,D,20100217,000000,11534.4,11793.6,11145.6,11275.2,171.16666649549998,0
+FCEL.US,D,20100218,000000,11275.2,11404.8,11102.4,11361.6,80.99999991899999,0
+FCEL.US,D,20100219,000000,11361.6,11448,11188.8,11404.8,109.19999989079999,0
+FCEL.US,D,20100222,000000,11491.2,13305.6,11448,13046.4,333.5666663331,0
+FCEL.US,D,20100223,000000,13089.6,13219.2,12225.6,12484.8,310.43333302289994,0
+FCEL.US,D,20100224,000000,12528,13219.2,12225.6,12398.4,332.33333300099997,0
+FCEL.US,D,20100225,000000,12225.6,12700.8,11923.2,12528,130.8666665358,0
+FCEL.US,D,20100226,000000,12614.4,12614.4,12052.8,12139.2,122.96666654369999,0
+FCEL.US,D,20100301,000000,12268.8,12528,12009.6,12139.2,106.5999998934,0
+FCEL.US,D,20100302,000000,12139.2,12441.6,12139.2,12312,125.73333320759998,0
+FCEL.US,D,20100303,000000,12398.4,12528,12312,12398.4,97.2333332361,0
+FCEL.US,D,20100304,000000,12484.8,12484.8,12096,12312,95.333333238,0
+FCEL.US,D,20100305,000000,12355.2,12528,12225.6,12398.4,110.999999889,0
+FCEL.US,D,20100308,000000,12571.2,12614.4,12355.2,12398.4,135.4333331979,0
+FCEL.US,D,20100309,000000,12398.4,12700.8,12398.4,12528,104.59999989539999,0
+FCEL.US,D,20100310,000000,12528,13132.8,12484.8,12744,242.93333309039997,0
+FCEL.US,D,20100311,000000,13478.4,14212.8,13305.6,14126.4,529.1333328042,0
+FCEL.US,D,20100312,000000,14385.6,14688,13521.6,13737.6,310.4666663562,0
+FCEL.US,D,20100315,000000,13737.6,13996.8,13348.8,13392,133.6333331997,0
+FCEL.US,D,20100316,000000,13435.2,13435.2,12700.8,13176,253.13333308019998,0
+FCEL.US,D,20100317,000000,13737.6,13737.6,12960,13003.2,135.09999986489998,0
+FCEL.US,D,20100318,000000,12787.2,13305.6,12528,12571.2,243.39999975659998,0
+FCEL.US,D,20100319,000000,12657.6,12657.6,12096,12139.2,187.56666647909998,0
+FCEL.US,D,20100322,000000,12139.2,12787.2,12052.8,12787.2,144.66666652199999,0
+FCEL.US,D,20100323,000000,12787.2,13132.8,12657.6,12873.6,105.96666656069999,0
+FCEL.US,D,20100324,000000,13003.2,13132.8,12441.6,12528,196.8333331365,0
+FCEL.US,D,20100325,000000,12614.4,13046.4,12441.6,12484.8,111.86666655479999,0
+FCEL.US,D,20100326,000000,12528,12830.4,12484.8,12528,136.4999998635,0
+FCEL.US,D,20100329,000000,12571.2,12571.2,11793.6,12441.6,347.999999652,0
+FCEL.US,D,20100330,000000,12528,12787.2,12268.8,12441.6,745.5333325877999,0
+FCEL.US,D,20100331,000000,12441.6,12614.4,12096,12182.4,251.86666641479997,0
+FCEL.US,D,20100401,000000,13176,13176,12398.4,12398.4,173.56666649309997,0
+FCEL.US,D,20100405,000000,12441.6,12700.8,12441.6,12571.2,300.0333330333,0
+FCEL.US,D,20100406,000000,12571.2,12873.6,12441.6,12787.2,213.7333331196,0
+FCEL.US,D,20100407,000000,12960,13003.2,12355.2,12441.6,210.5999997894,0
+FCEL.US,D,20100408,000000,12355.2,12657.6,12355.2,12657.6,98.49999990149999,0
+FCEL.US,D,20100409,000000,12571.2,12700.8,12268.8,12398.4,160.3666665063,0
+FCEL.US,D,20100412,000000,12960,13132.8,12528,12830.4,281.83333305149995,0
+FCEL.US,D,20100413,000000,12960,12960,12528,12744,156.0666665106,0
+FCEL.US,D,20100414,000000,12787.2,12873.6,12700.8,12830.4,219.7666664469,0
+FCEL.US,D,20100415,000000,12873.6,13392,12873.6,13219.2,260.49999973949997,0
+FCEL.US,D,20100416,000000,13305.6,13348.8,12225.6,12225.6,410.666666256,0
+FCEL.US,D,20100419,000000,12571.2,12916.8,12268.8,12441.6,252.83333308049998,0
+FCEL.US,D,20100420,000000,12441.6,12787.2,12441.6,12657.6,135.93333319739997,0
+FCEL.US,D,20100421,000000,12787.2,12787.2,12528,12614.4,177.36666648929997,0
+FCEL.US,D,20100422,000000,12528,12960,12355.2,12916.8,180.53333315279997,0
+FCEL.US,D,20100423,000000,12916.8,13046.4,12657.6,12744,151.5999998484,0
+FCEL.US,D,20100426,000000,12700.8,13003.2,12484.8,12484.8,106.56666656009999,0
+FCEL.US,D,20100427,000000,12484.8,12571.2,12225.6,12225.6,137.6999998623,0
+FCEL.US,D,20100428,000000,12268.8,12528,12182.4,12225.6,63.999999935999995,0
+FCEL.US,D,20100429,000000,12312,12312,12139.2,12139.2,140.9666665257,0
+FCEL.US,D,20100430,000000,12182.4,12268.8,11880,11880,131.33333320199998,0
+FCEL.US,D,20100503,000000,12052.8,12484.8,11923.2,12484.8,134.3999998656,0
+FCEL.US,D,20100504,000000,12528,12571.2,11880,11923.2,144.43333318889998,0
+FCEL.US,D,20100505,000000,11750.4,12009.6,11448,11664,157.1999998428,0
+FCEL.US,D,20100506,000000,11491.2,11664,10454.4,10756.8,281.333333052,0
+FCEL.US,D,20100507,000000,10972.8,11534.4,9849.6,10152,245.96666642069997,0
+FCEL.US,D,20100510,000000,10713.6,12744,10411.2,11145.6,167.1999998328,0
+FCEL.US,D,20100511,000000,10929.6,11448,10670.4,10756.8,108.46666655819999,0
+FCEL.US,D,20100512,000000,11059.2,11404.8,10843.2,11275.2,107.43333322589999,0
+FCEL.US,D,20100513,000000,11275.2,11318.4,11102.4,11188.8,59.333333274,0
+FCEL.US,D,20100514,000000,11059.2,11145.6,10497.6,10584,127.46666653919999,0
+FCEL.US,D,20100517,000000,10713.6,10800,10195.2,10454.4,90.83333324249999,0
+FCEL.US,D,20100518,000000,10670.4,10713.6,9720,9806.4,173.43333315989997,0
+FCEL.US,D,20100519,000000,9720,10065.6,9633.6,10065.6,139.2666665274,0
+FCEL.US,D,20100520,000000,9763.2,9979.2,8985.6,9072,259.3999997406,0
+FCEL.US,D,20100521,000000,8856,9244.8,8640,9072,207.76666645889998,0
+FCEL.US,D,20100524,000000,9115.2,9504,8899.2,8899.2,140.23333319309998,0
+FCEL.US,D,20100525,000000,8856,9374.4,8683.2,9288,157.333333176,0
+FCEL.US,D,20100526,000000,9460.8,9936,9115.2,9115.2,131.2666665354,0
+FCEL.US,D,20100527,000000,9460.8,9590.4,9115.2,9590.4,83.4666665832,0
+FCEL.US,D,20100528,000000,9504,9676.8,9115.2,9288,119.26666654739999,0
+FCEL.US,D,20100601,000000,9158.4,9288,8726.4,8726.4,156.9333331764,0
+FCEL.US,D,20100602,000000,8769.6,9201.6,8769.6,9201.6,81.79999991819999,0
+FCEL.US,D,20100603,000000,9806.4,11750.4,9806.4,11318.4,950.4333323829,0
+FCEL.US,D,20100604,000000,11145.6,11404.8,10281.6,10368,370.23333296309994,0
+FCEL.US,D,20100607,000000,10800,10972.8,9720,9763.2,270.73333306259997,0
+FCEL.US,D,20100608,000000,9504,9547.2,8856,8899.2,238.56666642809998,0
+FCEL.US,D,20100609,000000,9072,9115.2,8640,8683.2,268.46666639819995,0
+FCEL.US,D,20100610,000000,8942.4,9028.8,7862.4,8078.4,416.39999958359994,0
+FCEL.US,D,20100611,000000,8078.4,8294.4,7214.4,7387.2,626.3999993735999,0
+FCEL.US,D,20100614,000000,7473.6,7646.4,7171.2,7171.2,467.89999953209997,0
+FCEL.US,D,20100615,000000,7171.2,8424,7171.2,8424,526.3999994735999,0
+FCEL.US,D,20100616,000000,8337.6,8424,7819.2,7862.4,224.26666644239998,0
+FCEL.US,D,20100617,000000,7948.8,8208,7560,7646.4,270.6333330627,0
+FCEL.US,D,20100618,000000,7732.8,7862.4,7344,7344,483.13333285019996,0
+FCEL.US,D,20100621,000000,7560,7862.4,7387.2,7430.4,267.5333330658,0
+FCEL.US,D,20100622,000000,7560,7560,6955.2,6998.4,279.46666638719995,0
+FCEL.US,D,20100623,000000,7128,7257.6,6609.6,6825.6,353.66666631299995,0
+FCEL.US,D,20100624,000000,6696,6912,6480,6480,338.49999966149994,0
+FCEL.US,D,20100625,000000,5400,5443.2,5054.4,5400,3725.6333296076996,0
+FCEL.US,D,20100628,000000,5313.6,5400,5140.8,5313.6,903.3999990965999,0
+FCEL.US,D,20100629,000000,5270.4,5356.8,4838.4,5054.4,1539.3333317939998,0
+FCEL.US,D,20100630,000000,4968,5227.2,4968,5097.6,767.7666658988999,0
+FCEL.US,D,20100701,000000,5097.6,5184,4406.4,4924.8,906.7666657598999,0
+FCEL.US,D,20100702,000000,5011.2,5054.4,4838.4,5011.2,296.1333330372,0
+FCEL.US,D,20100706,000000,5270.4,5270.4,4795.2,4968,975.8666656907999,0
+FCEL.US,D,20100707,000000,5011.2,5011.2,4838.4,4968,203.43333312989998,0
+FCEL.US,D,20100708,000000,5184,5184,4881.6,4968,438.39999956159994,0
+FCEL.US,D,20100709,000000,5097.6,5097.6,4838.4,4968,204.06666646259998,0
+FCEL.US,D,20100712,000000,4968,5356.8,4795.2,5227.2,592.5999994074,0
+FCEL.US,D,20100713,000000,5313.6,5443.2,5011.2,5443.2,569.1666660975,0
+FCEL.US,D,20100714,000000,5400,5486.4,5011.2,5140.8,573.5666660930999,0
+FCEL.US,D,20100715,000000,5184,5270.4,5097.6,5140.8,269.93333306339997,0
+FCEL.US,D,20100716,000000,5097.6,5356.8,5054.4,5313.6,400.29999959969996,0
+FCEL.US,D,20100719,000000,5270.4,5356.8,5227.2,5313.6,418.96666624769995,0
+FCEL.US,D,20100720,000000,5227.2,5313.6,5184,5270.4,244.89999975509997,0
+FCEL.US,D,20100721,000000,5270.4,5313.6,5097.6,5140.8,226.9666664397,0
+FCEL.US,D,20100722,000000,5270.4,5313.6,5184,5313.6,472.5666661941,0
+FCEL.US,D,20100723,000000,5270.4,5270.4,5097.6,5184,234.89999976509998,0
+FCEL.US,D,20100726,000000,5270.4,5313.6,5054.4,5313.6,238.49999976149996,0
+FCEL.US,D,20100727,000000,5356.8,5400,5270.4,5313.6,393.03333294029994,0
+FCEL.US,D,20100728,000000,5313.6,6091.2,5270.4,5875.2,1575.1666650915,0
+FCEL.US,D,20100729,000000,5832,6091.2,5572.8,5832,720.0999992799,0
+FCEL.US,D,20100730,000000,5702.4,6134.4,5659.2,5659.2,1125.1666655415,0
+FCEL.US,D,20100802,000000,5961.6,6048,5745.6,5788.8,263.7666664029,0
+FCEL.US,D,20100803,000000,5788.8,5832,5529.6,5702.4,368.13333296519994,0
+FCEL.US,D,20100804,000000,5702.4,6004.8,5702.4,5961.6,297.9333330354,0
+FCEL.US,D,20100805,000000,6004.8,6091.2,5745.6,5788.8,323.16666634349997,0
+FCEL.US,D,20100806,000000,5788.8,5788.8,5443.2,5702.4,341.83333299149996,0
+FCEL.US,D,20100809,000000,5918.4,5961.6,5572.8,5616,341.36666632529995,0
+FCEL.US,D,20100810,000000,5529.6,5572.8,5400,5486.4,212.5666664541,0
+FCEL.US,D,20100811,000000,5400,5400,5140.8,5184,431.9333329014,0
+FCEL.US,D,20100812,000000,5140.8,5227.2,5011.2,5227.2,249.73333308359997,0
+FCEL.US,D,20100813,000000,5227.2,5227.2,4924.8,5054.4,379.03333295429996,0
+FCEL.US,D,20100816,000000,5054.4,5227.2,4968,5140.8,209.63333312369997,0
+FCEL.US,D,20100817,000000,5227.2,5356.8,5097.6,5356.8,266.63333306669995,0
+FCEL.US,D,20100818,000000,5356.8,5400,5184,5270.4,128.0999998719,0
+FCEL.US,D,20100819,000000,5227.2,5356.8,5011.2,5011.2,427.16666623949993,0
+FCEL.US,D,20100820,000000,5011.2,5054.4,4838.4,4924.8,351.26666631539996,0
+FCEL.US,D,20100823,000000,4968,4968,4536,4536,628.5999993713999,0
+FCEL.US,D,20100824,000000,4536,4795.2,4233.6,4665.6,491.56666617509995,0
+FCEL.US,D,20100825,000000,4579.2,4838.4,4536,4838.4,167.6999998323,0
+FCEL.US,D,20100826,000000,4838.4,4924.8,4708.8,4838.4,206.9333331264,0
+FCEL.US,D,20100827,000000,4924.8,4924.8,4665.6,4881.6,175.1666664915,0
+FCEL.US,D,20100830,000000,4838.4,4924.8,4795.2,4838.4,117.19999988279999,0
+FCEL.US,D,20100831,000000,4795.2,4924.8,4795.2,4881.6,151.66666651499997,0
+FCEL.US,D,20100901,000000,4924.8,5011.2,4665.6,5011.2,303.29999969669996,0
+FCEL.US,D,20100902,000000,4968,5011.2,4665.6,4752,288.59999971139996,0
+FCEL.US,D,20100903,000000,4838.4,4838.4,4579.2,4665.6,232.93333310039998,0
+FCEL.US,D,20100907,000000,4665.6,4795.2,4622.4,4752,184.69999981529998,0
+FCEL.US,D,20100908,000000,4795.2,4838.4,4665.6,4752,177.2999998227,0
+FCEL.US,D,20100909,000000,4752,4838.4,4708.8,4795.2,121.93333321139998,0
+FCEL.US,D,20100910,000000,4838.4,4838.4,4665.6,4752,107.16666655949999,0
+FCEL.US,D,20100913,000000,4752,4838.4,4665.6,4708.8,138.03333319529997,0
+FCEL.US,D,20100914,000000,4708.8,4838.4,4665.6,4752,189.39999981059998,0
+FCEL.US,D,20100915,000000,4708.8,4795.2,4665.6,4665.6,152.53333318079999,0
+FCEL.US,D,20100916,000000,4665.6,4752,4622.4,4622.4,167.23333316609998,0
+FCEL.US,D,20100917,000000,4708.8,4752,4579.2,4708.8,244.09999975589997,0
+FCEL.US,D,20100920,000000,4752,4752,4665.6,4752,224.26666644239998,0
+FCEL.US,D,20100921,000000,4708.8,4752,4579.2,4622.4,241.96666642469998,0
+FCEL.US,D,20100922,000000,4579.2,4752,4492.8,4536,212.06666645459998,0
+FCEL.US,D,20100923,000000,4492.8,4665.6,4492.8,4665.6,151.53333318179997,0
+FCEL.US,D,20100924,000000,4708.8,5184,4665.6,5011.2,622.4333327108999,0
+FCEL.US,D,20100927,000000,5097.6,5400,5054.4,5054.4,468.49999953149995,0
+FCEL.US,D,20100928,000000,5184,5356.8,5054.4,5270.4,539.6999994603,0
+FCEL.US,D,20100929,000000,5184,5270.4,5011.2,5140.8,614.6333327187,0
+FCEL.US,D,20100930,000000,5227.2,5313.6,5054.4,5313.6,547.0999994529,0
+FCEL.US,D,20101001,000000,5356.8,5400,5227.2,5356.8,258.2666664084,0
+FCEL.US,D,20101004,000000,5356.8,5356.8,5097.6,5227.2,117.39999988259999,0
+FCEL.US,D,20101005,000000,5270.4,5356.8,5140.8,5227.2,184.7333331486,0
+FCEL.US,D,20101006,000000,5270.4,5270.4,5097.6,5097.6,146.8333331865,0
+FCEL.US,D,20101007,000000,5097.6,5227.2,4968,5054.4,278.36666638829996,0
+FCEL.US,D,20101008,000000,5054.4,5140.8,4924.8,4968,188.86666647779998,0
+FCEL.US,D,20101011,000000,5011.2,5054.4,4838.4,5054.4,176.13333315719998,0
+FCEL.US,D,20101012,000000,5011.2,5054.4,4924.8,5054.4,121.1666665455,0
+FCEL.US,D,20101013,000000,5054.4,5313.6,5011.2,5097.6,321.89999967809996,0
+FCEL.US,D,20101014,000000,5097.6,5227.2,5097.6,5140.8,112.5666665541,0
+FCEL.US,D,20101015,000000,5227.2,5270.4,5097.6,5270.4,210.89999978909998,0
+FCEL.US,D,20101018,000000,5270.4,5313.6,5097.6,5313.6,149.16666651749998,0
+FCEL.US,D,20101019,000000,5313.6,5313.6,5011.2,5054.4,182.83333315049998,0
+FCEL.US,D,20101020,000000,5054.4,5140.8,4968,5011.2,405.9666662607,0
+FCEL.US,D,20101021,000000,5011.2,5054.4,4924.8,5011.2,115.03333321829999,0
+FCEL.US,D,20101022,000000,5054.4,5227.2,5011.2,5097.6,124.53333320879999,0
+FCEL.US,D,20101025,000000,5140.8,5140.8,4838.4,4881.6,168.3666664983,0
+FCEL.US,D,20101026,000000,4881.6,4968,4838.4,4968,93.2999999067,0
+FCEL.US,D,20101027,000000,4968,5011.2,4881.6,4968,115.53333321779999,0
+FCEL.US,D,20101028,000000,4968,5184,4924.8,5097.6,220.09999977989997,0
+FCEL.US,D,20101029,000000,5054.4,5097.6,4838.4,4924.8,167.36666649929998,0
+FCEL.US,D,20101101,000000,4968,5011.2,4924.8,4924.8,97.6333332357,0
+FCEL.US,D,20101102,000000,5011.2,5011.2,4838.4,5011.2,164.0333331693,0
+FCEL.US,D,20101103,000000,5011.2,5011.2,4968,5011.2,70.89999992909999,0
+FCEL.US,D,20101104,000000,5097.6,5616,5054.4,5443.2,673.0333326603,0
+FCEL.US,D,20101105,000000,5572.8,5572.8,5356.8,5486.4,276.56666639009995,0
+FCEL.US,D,20101108,000000,5616,7041.6,5616,6739.2,1636.8666650297998,0
+FCEL.US,D,20101109,000000,6912,6912,5961.6,6177.6,916.3666657503,0
+FCEL.US,D,20101110,000000,6350.4,6782.4,6048,6782.4,412.36666625429996,0
+FCEL.US,D,20101111,000000,6696,6696,6134.4,6134.4,585.3666660813,0
+FCEL.US,D,20101112,000000,6134.4,6436.8,5961.6,6048,328.69999967129996,0
+FCEL.US,D,20101115,000000,6134.4,6350.4,5918.4,5918.4,309.7666663569,0
+FCEL.US,D,20101116,000000,5918.4,5961.6,5486.4,5572.8,292.0999997079,0
+FCEL.US,D,20101117,000000,5616,5788.8,5486.4,5529.6,145.2999998547,0
+FCEL.US,D,20101118,000000,5702.4,5832,5486.4,5529.6,257.5666664091,0
+FCEL.US,D,20101119,000000,5616,5659.2,5443.2,5529.6,184.66666648199998,0
+FCEL.US,D,20101122,000000,5486.4,5572.8,5400,5443.2,169.0333331643,0
+FCEL.US,D,20101123,000000,5400,5443.2,5184,5227.2,295.2666663714,0
+FCEL.US,D,20101124,000000,5313.6,5400,5184,5270.4,371.0666662956,0
+FCEL.US,D,20101126,000000,5227.2,5356.8,5184,5270.4,56.166666610499995,0
+FCEL.US,D,20101129,000000,5227.2,5227.2,5097.6,5140.8,239.26666642739997,0
+FCEL.US,D,20101130,000000,5140.8,5184,4881.6,4881.6,1020.0666656465999,0
+FCEL.US,D,20101201,000000,5054.4,5270.4,5011.2,5054.4,288.59999971139996,0
+FCEL.US,D,20101202,000000,5097.6,5227.2,5097.6,5140.8,319.1999996808,0
+FCEL.US,D,20101203,000000,5184,5313.6,5097.6,5270.4,213.83333311949997,0
+FCEL.US,D,20101206,000000,5313.6,5832,5270.4,5788.8,501.1333328321999,0
+FCEL.US,D,20101207,000000,5918.4,5961.6,5572.8,5659.2,309.6999996903,0
+FCEL.US,D,20101208,000000,5702.4,5832,5443.2,5529.6,215.76666645089998,0
+FCEL.US,D,20101209,000000,5400,5745.6,5400,5702.4,232.93333310039998,0
+FCEL.US,D,20101210,000000,5832,6393.6,5616,6264,926.6333324066999,0
+FCEL.US,D,20101213,000000,6480,7387.2,6480,7257.6,1859.7999981402,0
+FCEL.US,D,20101214,000000,6912,6912,5961.6,6177.6,1260.4333320729,0
+FCEL.US,D,20101215,000000,6825.6,7084.8,6264,6955.2,1406.7999985932,0
+FCEL.US,D,20101216,000000,6955.2,7041.6,6609.6,6998.4,529.7666661369,0
+FCEL.US,D,20101217,000000,7041.6,8467.2,6782.4,8380.8,1790.6999982092998,0
+FCEL.US,D,20101220,000000,8294.4,8337.6,7646.4,8078.4,1071.3333322619999,0
+FCEL.US,D,20101221,000000,7992,8812.8,7862.4,8208,690.8333326425,0
+FCEL.US,D,20101222,000000,8424,9028.8,8294.4,8726.4,906.2999990937,0
+FCEL.US,D,20101223,000000,8985.6,9504,8726.4,9028.8,979.2999990206999,0
+FCEL.US,D,20101227,000000,9028.8,9504,8942.4,9072,613.3999993865999,0
+FCEL.US,D,20101228,000000,9158.4,9331.2,8596.8,9288,705.1999992947999,0
+FCEL.US,D,20101229,000000,9331.2,9849.6,9288,9633.6,923.9666657426999,0
+FCEL.US,D,20101230,000000,9633.6,10108.8,9547.2,9676.8,1647.2333316860997,0
+FCEL.US,D,20101231,000000,9892.8,10065.6,9720,9979.2,334.8666663318,0
+FCEL.US,D,20110103,000000,10368,10411.2,8683.2,9115.2,1279.3999987205998,0
+FCEL.US,D,20110104,000000,9288,9633.6,8726.4,9072,877.4666657892,0
+FCEL.US,D,20110105,000000,9072,9158.4,8856,9028.8,457.99999954199995,0
+FCEL.US,D,20110106,000000,9028.8,9028.8,8683.2,8726.4,511.19999948879996,0
+FCEL.US,D,20110107,000000,8769.6,9244.8,8769.6,8985.6,434.99999956499994,0
+FCEL.US,D,20110110,000000,8640,9028.8,8251.2,8683.2,1028.2666656384,0
+FCEL.US,D,20110111,000000,9201.6,9244.8,8337.6,8380.8,565.0666661015999,0
+FCEL.US,D,20110112,000000,8380.8,8640,8380.8,8596.8,326.06666634059997,0
+FCEL.US,D,20110113,000000,8640,8683.2,8510.4,8640,756.6999992432999,0
+FCEL.US,D,20110114,000000,8640,8640,8510.4,8596.8,251.26666641539998,0
+FCEL.US,D,20110118,000000,8640,8640,8553.6,8596.8,287.6999997123,0
+FCEL.US,D,20110119,000000,8596.8,8640,7905.6,8035.2,485.49999951449996,0
+FCEL.US,D,20110120,000000,7819.2,7905.6,7560,7689.6,385.59999961439996,0
+FCEL.US,D,20110121,000000,7732.8,8683.2,7732.8,8294.4,468.666666198,0
+FCEL.US,D,20110124,000000,8337.6,8424,8121.6,8121.6,262.39999973759996,0
+FCEL.US,D,20110125,000000,8078.4,8078.4,7776,7862.4,413.49999958649994,0
+FCEL.US,D,20110126,000000,8035.2,8337.6,7776,8251.2,376.6333329567,0
+FCEL.US,D,20110127,000000,8337.6,8640,8208,8337.6,397.96666626869995,0
+FCEL.US,D,20110128,000000,8337.6,8510.4,7948.8,7992,372.79999962719995,0
+FCEL.US,D,20110131,000000,7948.8,8164.8,7560,7560,539.8666661267999,0
+FCEL.US,D,20110201,000000,7992,8208,7603.2,7732.8,490.23333284309996,0
+FCEL.US,D,20110202,000000,7819.2,8121.6,7689.6,7948.8,332.46666633419994,0
+FCEL.US,D,20110203,000000,8078.4,8337.6,7732.8,7862.4,533.6666661329999,0
+FCEL.US,D,20110204,000000,7905.6,8078.4,7819.2,7948.8,306.2666663604,0
+FCEL.US,D,20110207,000000,8164.8,8596.8,7992,8380.8,495.33333283799993,0
+FCEL.US,D,20110208,000000,8467.2,8769.6,8380.8,8640,1056.1333322772,0
+FCEL.US,D,20110209,000000,8640,8726.4,8251.2,8337.6,338.333332995,0
+FCEL.US,D,20110210,000000,8294.4,8294.4,7992,8208,320.2333330131,0
+FCEL.US,D,20110211,000000,8164.8,8294.4,7689.6,8121.6,433.16666623349994,0
+FCEL.US,D,20110214,000000,8164.8,8208,7862.4,7948.8,349.73333298359995,0
+FCEL.US,D,20110215,000000,7862.4,8164.8,7819.2,7819.2,226.49999977349998,0
+FCEL.US,D,20110216,000000,7905.6,8121.6,7819.2,7862.4,245.29999975469997,0
+FCEL.US,D,20110218,000000,7905.6,7905.6,7689.6,7776,234.56666643209996,0
+FCEL.US,D,20110222,000000,7862.4,7862.4,7344,7344,522.5333328108,0
+FCEL.US,D,20110223,000000,7732.8,7732.8,6912,7041.6,447.09999955289993,0
+FCEL.US,D,20110224,000000,7084.8,7171.2,6696,6998.4,495.1333328382,0
+FCEL.US,D,20110225,000000,7214.4,7516.8,7128,7516.8,301.2999996987,0
+FCEL.US,D,20110228,000000,7516.8,7689.6,7473.6,7560,229.03333310429997,0
+FCEL.US,D,20110301,000000,7603.2,7603.2,7128,7128,347.63333298569995,0
+FCEL.US,D,20110302,000000,7084.8,7473.6,7041.6,7430.4,309.06666635759996,0
+FCEL.US,D,20110303,000000,7516.8,7560,7300.8,7344,268.5333330648,0
+FCEL.US,D,20110304,000000,7344,7430.4,7171.2,7344,297.26666636939996,0
+FCEL.US,D,20110307,000000,7430.4,7992,7084.8,7257.6,444.4999995555,0
+FCEL.US,D,20110308,000000,7344,7646.4,7300.8,7603.2,233.89999976609997,0
+FCEL.US,D,20110309,000000,7603.2,7819.2,7560,7732.8,381.333332952,0
+FCEL.US,D,20110310,000000,8553.6,8596.8,7992,8035.2,1462.9333318703998,0
+FCEL.US,D,20110311,000000,8078.4,8769.6,7992,8424,1253.2333320801,0
+FCEL.US,D,20110314,000000,8510.4,9374.4,8380.8,8467.2,1926.6666647399998,0
+FCEL.US,D,20110315,000000,8337.6,9072,7862.4,8985.6,942.0666657245999,0
+FCEL.US,D,20110316,000000,9072,9115.2,8596.8,8640,587.3999994126,0
+FCEL.US,D,20110317,000000,8726.4,9072,8640,8812.8,669.0333326642999,0
+FCEL.US,D,20110318,000000,8812.8,8856,8337.6,8510.4,619.5999993803999,0
+FCEL.US,D,20110321,000000,8683.2,8942.4,8596.8,8640,518.4999994814999,0
+FCEL.US,D,20110322,000000,8683.2,8769.6,8467.2,8683.2,343.5666663231,0
+FCEL.US,D,20110323,000000,8683.2,9244.8,8510.4,8769.6,1318.0999986819,0
+FCEL.US,D,20110324,000000,8856,9374.4,8856,8985.6,1189.8999988101,0
+FCEL.US,D,20110325,000000,9028.8,9201.6,8726.4,8856,831.0333325022999,0
+FCEL.US,D,20110328,000000,8769.6,9028.8,8726.4,8812.8,401.56666626509997,0
+FCEL.US,D,20110329,000000,8899.2,9504,8812.8,9288,1734.8333315984999,0
+FCEL.US,D,20110330,000000,9460.8,9633.6,9158.4,9590.4,1143.1999988568,0
+FCEL.US,D,20110331,000000,9547.2,9633.6,9158.4,9244.8,706.7999992931999,0
+FCEL.US,D,20110401,000000,9288,9417.6,8985.6,9288,499.53333283379993,0
+FCEL.US,D,20110404,000000,9417.6,9417.6,8856,8942.4,704.1333326291999,0
+FCEL.US,D,20110405,000000,8985.6,9115.2,8683.2,8856,553.0333327802999,0
+FCEL.US,D,20110406,000000,8856,8985.6,8424,8553.6,605.9333327273999,0
+FCEL.US,D,20110407,000000,8553.6,8553.6,8164.8,8164.8,443.63333288969994,0
+FCEL.US,D,20110408,000000,8208,8337.6,7862.4,8035.2,494.93333283839996,0
+FCEL.US,D,20110411,000000,8078.4,8424,8078.4,8251.2,370.19999962979995,0
+FCEL.US,D,20110412,000000,8337.6,8467.2,7646.4,7948.8,653.1333326801999,0
+FCEL.US,D,20110413,000000,8164.8,8164.8,7603.2,7948.8,326.7666663399,0
+FCEL.US,D,20110414,000000,7862.4,7948.8,7689.6,7948.8,231.49999976849998,0
+FCEL.US,D,20110415,000000,7992,7992,7776,7948.8,213.56666645309997,0
+FCEL.US,D,20110418,000000,7776,7862.4,7560,7560,367.4333329659,0
+FCEL.US,D,20110419,000000,7646.4,7732.8,7084.8,7344,710.0333326232999,0
+FCEL.US,D,20110420,000000,7603.2,7603.2,7257.6,7257.6,291.19999970879996,0
+FCEL.US,D,20110421,000000,7430.4,7516.8,7257.6,7300.8,222.1333331112,0
+FCEL.US,D,20110425,000000,7387.2,7430.4,7214.4,7300.8,207.89999979209998,0
+FCEL.US,D,20110426,000000,7387.2,7732.8,7344,7560,394.1666662725,0
+FCEL.US,D,20110427,000000,7646.4,7689.6,7344,7560,333.49999966649995,0
+FCEL.US,D,20110428,000000,7516.8,7646.4,7344,7387.2,215.9666664507,0
+FCEL.US,D,20110429,000000,7473.6,7473.6,7300.8,7387.2,248.83333308449997,0
+FCEL.US,D,20110502,000000,7387.2,7560,7257.6,7257.6,427.999999572,0
+FCEL.US,D,20110503,000000,7430.4,7862.4,7257.6,7257.6,1085.2333322481,0
+FCEL.US,D,20110504,000000,7300.8,7344,6825.6,7041.6,631.3666660352999,0
+FCEL.US,D,20110505,000000,6912,7041.6,6350.4,6480,643.8333326894999,0
+FCEL.US,D,20110506,000000,6652.8,6782.4,6523.2,6566.4,321.19999967879994,0
+FCEL.US,D,20110509,000000,6566.4,6868.8,6523.2,6782.4,286.73333304659997,0
+FCEL.US,D,20110510,000000,6912,6912,6609.6,6868.8,340.1666663265,0
+FCEL.US,D,20110511,000000,6912,6912,6609.6,6825.6,271.7333330616,0
+FCEL.US,D,20110512,000000,6825.6,6868.8,6652.8,6868.8,243.86666642279997,0
+FCEL.US,D,20110513,000000,6782.4,7084.8,6696,6955.2,342.5333329908,0
+FCEL.US,D,20110516,000000,6912,7084.8,6912,6955.2,217.29999978269998,0
+FCEL.US,D,20110517,000000,6955.2,6998.4,6825.6,6912,261.59999973839996,0
+FCEL.US,D,20110518,000000,6912,7128,6912,7041.6,194.1999998058,0
+FCEL.US,D,20110519,000000,7084.8,7214.4,6912,6998.4,195.56666647109998,0
+FCEL.US,D,20110520,000000,6912,6955.2,6782.4,6868.8,224.33333310899997,0
+FCEL.US,D,20110523,000000,6696,6739.2,6436.8,6480,223.4333331099,0
+FCEL.US,D,20110524,000000,6523.2,6566.4,5832,5832,777.333332556,0
+FCEL.US,D,20110525,000000,6004.8,6264,5961.6,6091.2,361.79999963819995,0
+FCEL.US,D,20110526,000000,6091.2,6523.2,6091.2,6307.2,534.6333327986999,0
+FCEL.US,D,20110527,000000,6393.6,6480,6220.8,6307.2,156.49999984349998,0
+FCEL.US,D,20110531,000000,7084.8,8510.4,6998.4,8208,3913.9666627526994,0
+FCEL.US,D,20110601,000000,8208,8294.4,7560,7646.4,1436.0333318972998,0
+FCEL.US,D,20110602,000000,7776,8035.2,7560,7948.8,751.2333325820999,0
+FCEL.US,D,20110603,000000,7689.6,8078.4,7473.6,7560,654.7666660118999,0
+FCEL.US,D,20110606,000000,7603.2,7905.6,7516.8,7689.6,657.4333326758999,0
+FCEL.US,D,20110607,000000,7560,7689.6,6912,6955.2,912.2333324210999,0
+FCEL.US,D,20110608,000000,6955.2,7171.2,6350.4,6350.4,841.6333324916999,0
+FCEL.US,D,20110609,000000,6436.8,6739.2,6350.4,6393.6,516.0333328173,0
+FCEL.US,D,20110610,000000,6350.4,6350.4,6004.8,6004.8,631.0333327023,0
+FCEL.US,D,20110613,000000,6048,6350.4,6004.8,6134.4,450.73333288259994,0
+FCEL.US,D,20110614,000000,6264,6436.8,6134.4,6307.2,480.56666618609995,0
+FCEL.US,D,20110615,000000,6264,6393.6,6048,6091.2,428.59999957139996,0
+FCEL.US,D,20110616,000000,6220.8,6393.6,6091.2,6134.4,357.63333297569994,0
+FCEL.US,D,20110617,000000,6393.6,6393.6,6134.4,6307.2,433.09999956689995,0
+FCEL.US,D,20110620,000000,6264,6307.2,6134.4,6177.6,203.99999979599997,0
+FCEL.US,D,20110621,000000,6220.8,6350.4,6177.6,6264,321.2333330121,0
+FCEL.US,D,20110622,000000,6220.8,6393.6,6220.8,6307.2,159.6999998403,0
+FCEL.US,D,20110623,000000,6264,6393.6,6134.4,6264,417.4999995825,0
+FCEL.US,D,20110624,000000,6177.6,6307.2,6134.4,6307.2,506.29999949369994,0
+FCEL.US,D,20110627,000000,6264,6307.2,5961.6,6004.8,408.8666662578,0
+FCEL.US,D,20110628,000000,5918.4,6004.8,5832,5875.2,536.7666661298999,0
+FCEL.US,D,20110629,000000,5918.4,6004.8,5443.2,5443.2,1528.4999984714998,0
+FCEL.US,D,20110630,000000,5486.4,5745.6,5486.4,5659.2,530.333332803,0
+FCEL.US,D,20110701,000000,5702.4,5788.8,5616,5788.8,304.93333302839994,0
+FCEL.US,D,20110705,000000,5918.4,6220.8,5832,6048,338.63333299469997,0
+FCEL.US,D,20110706,000000,6048,6177.6,5961.6,6091.2,199.73333313359998,0
+FCEL.US,D,20110707,000000,6134.4,6436.8,6091.2,6307.2,510.39999948959996,0
+FCEL.US,D,20110708,000000,6177.6,6307.2,6048,6134.4,366.56666630009994,0
+FCEL.US,D,20110711,000000,6048,6048,5745.6,5875.2,949.1666657174999,0
+FCEL.US,D,20110712,000000,5875.2,6134.4,5745.6,5918.4,627.2333327061,0
+FCEL.US,D,20110713,000000,5918.4,6048,5788.8,5875.2,452.1333328812,0
+FCEL.US,D,20110714,000000,5918.4,6004.8,5702.4,5702.4,211.56666645509998,0
+FCEL.US,D,20110715,000000,5702.4,5788.8,5443.2,5616,511.19999948879996,0
+FCEL.US,D,20110718,000000,5572.8,5616,5400,5443.2,361.19999963879997,0
+FCEL.US,D,20110719,000000,5745.6,6220.8,5702.4,6134.4,1121.5333322118,0
+FCEL.US,D,20110720,000000,6220.8,6307.2,6004.8,6177.6,348.73333298459994,0
+FCEL.US,D,20110721,000000,6177.6,6350.4,6134.4,6307.2,295.2999997047,0
+FCEL.US,D,20110722,000000,6307.2,6393.6,6264,6307.2,226.53333310679997,0
+FCEL.US,D,20110725,000000,6264,6264,6048,6091.2,197.49999980249999,0
+FCEL.US,D,20110726,000000,6177.6,6177.6,5875.2,5918.4,337.4666663292,0
+FCEL.US,D,20110727,000000,5832,5875.2,5659.2,5659.2,373.09999962689994,0
+FCEL.US,D,20110728,000000,5616,6004.8,5616,5875.2,297.29999970269995,0
+FCEL.US,D,20110729,000000,5659.2,5832,5616,5745.6,292.1666663745,0
+FCEL.US,D,20110801,000000,6134.4,6134.4,5659.2,5788.8,328.8666663378,0
+FCEL.US,D,20110802,000000,5702.4,5832,5486.4,5529.6,520.9666661457,0
+FCEL.US,D,20110803,000000,5616,5702.4,5184,5486.4,522.8333328105,0
+FCEL.US,D,20110804,000000,5443.2,5616,4881.6,5011.2,644.8333326884999,0
+FCEL.US,D,20110805,000000,5140.8,5443.2,4881.6,5011.2,494.63333283869997,0
+FCEL.US,D,20110808,000000,4752,4795.2,4233.6,4233.6,819.0666658475999,0
+FCEL.US,D,20110809,000000,4449.6,5140.8,4320,4752,742.4666659241999,0
+FCEL.US,D,20110810,000000,4665.6,4752,4363.2,4449.6,476.86666618979996,0
+FCEL.US,D,20110811,000000,4536,5011.2,4536,4838.4,521.8666661448,0
+FCEL.US,D,20110812,000000,4881.6,5097.6,4838.4,4924.8,188.5666664781,0
+FCEL.US,D,20110815,000000,5011.2,5227.2,4838.4,5184,428.16666623849994,0
+FCEL.US,D,20110816,000000,5140.8,5313.6,4795.2,5054.4,392.49999960749994,0
+FCEL.US,D,20110817,000000,5097.6,5227.2,4968,5054.4,313.79999968619995,0
+FCEL.US,D,20110818,000000,4881.6,4881.6,4536,4665.6,339.8999996601,0
+FCEL.US,D,20110819,000000,4579.2,5097.6,4579.2,4708.8,272.1999997278,0
+FCEL.US,D,20110822,000000,4881.6,4924.8,4579.2,4622.4,284.99999971499994,0
+FCEL.US,D,20110823,000000,4622.4,4752,4579.2,4752,255.06666641159998,0
+FCEL.US,D,20110824,000000,4708.8,5184,4708.8,5184,373.4333329599,0
+FCEL.US,D,20110825,000000,5184,5227.2,4968,4968,174.43333315889998,0
+FCEL.US,D,20110826,000000,4924.8,5054.4,4752,4968,215.36666645129998,0
+FCEL.US,D,20110829,000000,5054.4,5313.6,4968,5313.6,336.26666633039997,0
+FCEL.US,D,20110830,000000,5227.2,5313.6,4968,5184,286.23333304709996,0
+FCEL.US,D,20110831,000000,5184,5313.6,5011.2,5097.6,264.8999997351,0
+FCEL.US,D,20110901,000000,5097.6,5270.4,4752,4752,328.0666663386,0
+FCEL.US,D,20110902,000000,4665.6,4881.6,4449.6,4492.8,405.06666626159995,0
+FCEL.US,D,20110906,000000,4492.8,4924.8,4449.6,4449.6,508.96666615769993,0
+FCEL.US,D,20110907,000000,4968,5745.6,4968,5572.8,1851.5333314818,0
+FCEL.US,D,20110908,000000,5529.6,6004.8,5227.2,5400,1154.7333321786,0
+FCEL.US,D,20110909,000000,5486.4,5486.4,5140.8,5184,466.86666619979997,0
+FCEL.US,D,20110912,000000,5097.6,5184,4968,5140.8,344.6333329887,0
+FCEL.US,D,20110913,000000,5140.8,5356.8,5097.6,5313.6,338.8666663278,0
+FCEL.US,D,20110914,000000,5313.6,5486.4,5227.2,5486.4,361.666666305,0
+FCEL.US,D,20110915,000000,5529.6,5616,5270.4,5529.6,360.13333297319997,0
+FCEL.US,D,20110916,000000,5572.8,5572.8,5227.2,5270.4,332.7999996672,0
+FCEL.US,D,20110919,000000,5097.6,5140.8,4968,5011.2,314.33333301899995,0
+FCEL.US,D,20110920,000000,5054.4,5140.8,4795.2,4795.2,248.999999751,0
+FCEL.US,D,20110921,000000,4795.2,4924.8,4622.4,4665.6,289.4999997105,0
+FCEL.US,D,20110922,000000,4579.2,4579.2,4190.4,4233.6,1003.2333323300999,0
+FCEL.US,D,20110923,000000,4320,4492.8,4233.6,4363.2,489.66666617699997,0
+FCEL.US,D,20110926,000000,4492.8,4536,4060.8,4363.2,515.3666661512999,0
+FCEL.US,D,20110927,000000,4492.8,4579.2,4320,4406.4,459.89999954009994,0
+FCEL.US,D,20110928,000000,4320,4536,3931.2,3931.2,541.9999994579999,0
+FCEL.US,D,20110929,000000,4147.2,4147.2,3585.6,3672,762.666665904,0
+FCEL.US,D,20110930,000000,3758.4,4060.8,3585.6,3628.8,403.13333293019997,0
+FCEL.US,D,20111003,000000,3844.8,3974.4,3628.8,3672,428.73333290459993,0
+FCEL.US,D,20111004,000000,3715.2,4104,3456,3931.2,459.76666620689997,0
+FCEL.US,D,20111005,000000,4017.6,4060.8,3628.8,3888,292.1999997078,0
+FCEL.US,D,20111006,000000,3931.2,4190.4,3888,4190.4,377.6333329557,0
+FCEL.US,D,20111007,000000,4276.8,4320,3974.4,3974.4,395.29999960469996,0
+FCEL.US,D,20111010,000000,4104,4276.8,4060.8,4276.8,268.2999997317,0
+FCEL.US,D,20111011,000000,4276.8,4363.2,4104,4320,319.56666634709995,0
+FCEL.US,D,20111012,000000,4320,4536,4320,4492.8,310.1999996898,0
+FCEL.US,D,20111013,000000,4449.6,4449.6,4190.4,4276.8,226.69999977329996,0
+FCEL.US,D,20111014,000000,4363.2,4406.4,4320,4406.4,197.333333136,0
+FCEL.US,D,20111017,000000,4363.2,4406.4,4190.4,4190.4,212.9333331204,0
+FCEL.US,D,20111018,000000,4276.8,4363.2,4190.4,4276.8,205.8666664608,0
+FCEL.US,D,20111019,000000,4276.8,4320,4190.4,4190.4,113.26666655339999,0
+FCEL.US,D,20111020,000000,4147.2,4276.8,4104,4233.6,197.999999802,0
+FCEL.US,D,20111021,000000,4233.6,4449.6,4190.4,4406.4,301.7999996982,0
+FCEL.US,D,20111024,000000,4449.6,4449.6,4363.2,4449.6,238.93333309439998,0
+FCEL.US,D,20111025,000000,4363.2,4449.6,4190.4,4190.4,261.999999738,0
+FCEL.US,D,20111026,000000,4276.8,4363.2,4104,4363.2,209.36666645729997,0
+FCEL.US,D,20111027,000000,4449.6,4622.4,4363.2,4622.4,855.7666658108999,0
+FCEL.US,D,20111028,000000,4579.2,4795.2,4492.8,4752,501.33333283199994,0
+FCEL.US,D,20111031,000000,4708.8,4708.8,4492.8,4622.4,295.63333303769997,0
+FCEL.US,D,20111101,000000,4406.4,4492.8,4320,4320,398.76666626789995,0
+FCEL.US,D,20111102,000000,4449.6,4492.8,4363.2,4363.2,194.79999980519997,0
+FCEL.US,D,20111103,000000,4449.6,4492.8,4320,4492.8,327.0666663396,0
+FCEL.US,D,20111104,000000,4406.4,4449.6,4320,4449.6,169.6999998303,0
+FCEL.US,D,20111107,000000,4406.4,4449.6,4363.2,4449.6,147.59999985239997,0
+FCEL.US,D,20111108,000000,4449.6,4579.2,4406.4,4536,243.4999997565,0
+FCEL.US,D,20111109,000000,4406.4,4536,4320,4320,670.9999993289999,0
+FCEL.US,D,20111110,000000,4406.4,4449.6,4320,4363.2,254.09999974589996,0
+FCEL.US,D,20111111,000000,4406.4,4449.6,4320,4406.4,285.5999997144,0
+FCEL.US,D,20111114,000000,4320,4406.4,4320,4363.2,127.73333320559999,0
+FCEL.US,D,20111115,000000,4363.2,4492.8,4017.6,4104,521.1333328121999,0
+FCEL.US,D,20111116,000000,4104,4190.4,4017.6,4060.8,210.8666664558,0
+FCEL.US,D,20111117,000000,4017.6,4147.2,3974.4,4017.6,182.666666484,0
+FCEL.US,D,20111118,000000,4017.6,4060.8,3888,3931.2,194.4666664722,0
+FCEL.US,D,20111121,000000,3844.8,3888,3672,3715.2,222.43333311089998,0
+FCEL.US,D,20111122,000000,3758.4,3758.4,3628.8,3715.2,132.4666665342,0
+FCEL.US,D,20111123,000000,3758.4,3801.6,3628.8,3628.8,130.7333332026,0
+FCEL.US,D,20111125,000000,3628.8,3801.6,3585.6,3628.8,88.8999999111,0
+FCEL.US,D,20111128,000000,3844.8,3888,3715.2,3888,147.99999985199997,0
+FCEL.US,D,20111129,000000,3974.4,4017.6,3801.6,3844.8,57.13333327619999,0
+FCEL.US,D,20111130,000000,3888,4017.6,3844.8,4017.6,270.03333306329995,0
+FCEL.US,D,20111201,000000,3974.4,4017.6,3844.8,3931.2,119.29999988069999,0
+FCEL.US,D,20111202,000000,4017.6,4104,3974.4,3974.4,72.2666665944,0
+FCEL.US,D,20111205,000000,4104,4190.4,3974.4,4190.4,222.63333311069997,0
+FCEL.US,D,20111206,000000,4190.4,4201.2,3974.4,4017.3,154.9666665117,0
+FCEL.US,D,20111207,000000,3974.7,4017.6,3888,3952.8,122.36666654429999,0
+FCEL.US,D,20111208,000000,3888,4017.6,3878.7,3878.7,187.29999981269998,0
+FCEL.US,D,20111209,000000,3888,4104,3888,4104,209.5333331238,0
+FCEL.US,D,20111212,000000,4233.6,4838.4,4190.4,4708.8,1028.6666656379998,0
+FCEL.US,D,20111213,000000,4536,4708.8,3931.2,3974.4,726.9666659397,0
+FCEL.US,D,20111214,000000,3974.4,4060.8,3715.2,4060.8,282.83333305049996,0
+FCEL.US,D,20111215,000000,4147.2,4233.6,3974.4,4060.8,161.0333331723,0
+FCEL.US,D,20111216,000000,4104,4145.4,3931.2,3954.6,286.53333304679995,0
+FCEL.US,D,20111219,000000,3974.4,4017.6,3801.6,3801.6,153.99999984599998,0
+FCEL.US,D,20111220,000000,3888,4104,3888,3974.4,176.4999998235,0
+FCEL.US,D,20111221,000000,3974.4,4017.6,3888,3931.2,87.36666657929999,0
+FCEL.US,D,20111222,000000,3931.2,4082.4,3888,4082.4,151.36666651529998,0
+FCEL.US,D,20111223,000000,4104,4147.2,3974.4,3978.6,96.6333332367,0
+FCEL.US,D,20111227,000000,3974.4,4017.6,3888,3974.4,96.19999990379999,0
+FCEL.US,D,20111228,000000,3931.2,3965.7,3780,3801.6,237.03333309629997,0
+FCEL.US,D,20111229,000000,3844.8,3888,3758.4,3758.4,160.4999998395,0
+FCEL.US,D,20111230,000000,3741,3875.1,3732.6,3767.1,406.999999593,0
+FCEL.US,D,20120103,000000,3767.1,3974.4,3767.1,3931.2,231.2999997687,0
+FCEL.US,D,20120104,000000,3974.4,4013.4,3888,3931.2,107.23333322609999,0
+FCEL.US,D,20120105,000000,3888,3974.4,3888,3974.4,78.96666658769999,0
+FCEL.US,D,20120106,000000,3931.2,4104,3931.2,4060.8,199.86666646679998,0
+FCEL.US,D,20120109,000000,4104,4233.6,4060.8,4147.8,213.5999997864,0
+FCEL.US,D,20120110,000000,4233.6,4265.7,4148.7,4233.6,237.36666642929998,0
+FCEL.US,D,20120111,000000,4233.6,4363.2,4190.4,4363.2,293.36666637329995,0
+FCEL.US,D,20120112,000000,4406.4,4449.6,4212.3,4320,238.89999976109996,0
+FCEL.US,D,20120113,000000,4233.6,4276.8,4153.8,4229.7,75.666666591,0
+FCEL.US,D,20120117,000000,4147.2,4147.2,4017.6,4060.8,203.03333313029998,0
+FCEL.US,D,20120118,000000,4061.1,4154.1,4026,4154.1,177.99999982199998,0
+FCEL.US,D,20120119,000000,4190.4,4233.6,4147.2,4147.2,115.33333321799999,0
+FCEL.US,D,20120120,000000,4104,4363.2,4104,4302.3,174.46666649219998,0
+FCEL.US,D,20120123,000000,4363.2,4363.2,4060.8,4276.8,148.99999985099998,0
+FCEL.US,D,20120124,000000,4233.6,4306.8,4115.1,4190.4,91.96666657469999,0
+FCEL.US,D,20120125,000000,4190.4,4320,4104,4276.8,123.09999987689999,0
+FCEL.US,D,20120126,000000,4276.8,4320,4190.4,4233.6,207.8333331255,0
+FCEL.US,D,20120127,000000,4233.6,4406.4,4233.6,4363.2,282.56666638409996,0
+FCEL.US,D,20120130,000000,4320,4363.2,4147.2,4190.4,246.86666641979997,0
+FCEL.US,D,20120131,000000,4233.6,4320,4147.2,4233.6,437.86666622879994,0
+FCEL.US,D,20120201,000000,4233.6,4363.2,4190.4,4363.2,308.59999969139994,0
+FCEL.US,D,20120202,000000,4363.2,4579.2,4233.6,4270.2,615.2333327181,0
+FCEL.US,D,20120203,000000,4406.4,4492.8,4315.8,4363.2,458.19999954179997,0
+FCEL.US,D,20120206,000000,4363.2,4449.6,4362.9,4406.4,163.03333317029998,0
+FCEL.US,D,20120207,000000,4449.6,4924.8,4449.6,4838.4,612.9666660536999,0
+FCEL.US,D,20120208,000000,4968,5356.8,4968,5184,852.8666658138,0
+FCEL.US,D,20120209,000000,5184,5443.2,5184,5356.8,661.7999993381999,0
+FCEL.US,D,20120210,000000,5184,5313.6,5054.4,5227.2,240.49999975949999,0
+FCEL.US,D,20120213,000000,5313.6,5443.2,5227.2,5443.2,303.6999996963,0
+FCEL.US,D,20120214,000000,5400,5572.8,5313.6,5443.2,409.69999959029997,0
+FCEL.US,D,20120215,000000,5443.2,5832,5443.2,5572.8,723.7333326096,0
+FCEL.US,D,20120216,000000,5702.4,5961.6,5572.8,5832,496.73333283659997,0
+FCEL.US,D,20120217,000000,5918.4,6048,5702.4,5788.8,322.5999996774,0
+FCEL.US,D,20120221,000000,5788.8,6566.4,5788.8,6350.4,1235.7333320976,0
+FCEL.US,D,20120222,000000,6825.6,7732.8,6696,7387.2,2018.7999979811998,0
+FCEL.US,D,20120223,000000,7473.6,7516.8,6048,6998.4,1200.2999987996998,0
+FCEL.US,D,20120224,000000,7344,7387.2,6825.6,6912,470.999999529,0
+FCEL.US,D,20120227,000000,6955.2,6955.2,6393.6,6436.8,606.4999993934999,0
+FCEL.US,D,20120228,000000,6696,6825.6,6134.4,6177.6,589.8666660767999,0
+FCEL.US,D,20120229,000000,6220.8,6523.2,6177.6,6436.8,539.3666661272999,0
+FCEL.US,D,20120301,000000,6436.8,6652.8,6285.6,6350.4,358.7666663079,0
+FCEL.US,D,20120302,000000,6350.4,6350.7,5832,5918.4,587.4333327459,0
+FCEL.US,D,20120305,000000,6048,6307.2,5918.4,6264,361.0999996389,0
+FCEL.US,D,20120306,000000,6177.6,6177.6,5875.2,6048,281.3999997186,0
+FCEL.US,D,20120307,000000,6168.9,6350.4,6048,6091.2,181.69999981829997,0
+FCEL.US,D,20120308,000000,6134.4,6436.8,6091.2,6091.2,412.59999958739996,0
+FCEL.US,D,20120309,000000,6220.8,6480,6134.4,6480,455.73333287759993,0
+FCEL.US,D,20120312,000000,6912,7603.2,6696,6955.2,2138.6666645279997,0
+FCEL.US,D,20120313,000000,7084.8,7473.6,6998.4,7257.6,932.2999990676999,0
+FCEL.US,D,20120314,000000,7430.4,7689.6,7344,7689.6,1093.6666655729998,0
+FCEL.US,D,20120315,000000,7992,8424,7862.4,8208,1351.0666653156,0
+FCEL.US,D,20120316,000000,8294.4,8337.6,7344,7948.8,902.1333324312,0
+FCEL.US,D,20120319,000000,7905.6,7992,7430.4,7560,523.8999994761,0
+FCEL.US,D,20120320,000000,7516.8,7689.6,7128,7560,472.43333286089995,0
+FCEL.US,D,20120321,000000,7646.4,7689.6,7344,7603.2,300.19999969979995,0
+FCEL.US,D,20120322,000000,6912,7084.8,6480,6696,1835.6999981642998,0
+FCEL.US,D,20120323,000000,6825.6,6868.8,6652.8,6739.2,480.1999995198,0
+FCEL.US,D,20120326,000000,6825.6,6904.2,6825.6,6868.8,419.23333291409995,0
+FCEL.US,D,20120327,000000,6912,6912,6609.6,6609.6,287.9666663787,0
+FCEL.US,D,20120328,000000,6696,6825.6,6480,6609.6,721.7333326116,0
+FCEL.US,D,20120329,000000,6566.4,7084.8,6393.6,6393.6,1822.2666648443999,0
+FCEL.US,D,20120330,000000,6480,6912,6393.6,6782.4,1204.6999987953,0
+FCEL.US,D,20120402,000000,6652.8,6739.2,6350.4,6523.2,518.0333328152999,0
+FCEL.US,D,20120403,000000,6480,6523.2,6048,6048,599.2666660673999,0
+FCEL.US,D,20120404,000000,6004.8,6091.2,5529.6,5572.8,1131.7999988682,0
+FCEL.US,D,20120405,000000,5616,5788.8,5443.2,5464.8,327.73333300559995,0
+FCEL.US,D,20120409,000000,5443.2,5875.2,5443.2,5702.4,310.7666663559,0
+FCEL.US,D,20120410,000000,5702.4,5788.8,5270.4,5270.4,475.29999952469996,0
+FCEL.US,D,20120411,000000,5443.2,5443.2,5313.6,5421.6,259.9333330734,0
+FCEL.US,D,20120412,000000,5486.4,5875.2,5443.2,5745.6,336.79999966319997,0
+FCEL.US,D,20120413,000000,5788.8,5788.8,5400,5572.8,345.4333329879,0
+FCEL.US,D,20120416,000000,5616,5659.2,5356.8,5400,277.89999972209995,0
+FCEL.US,D,20120417,000000,5486.4,5572.8,5270.4,5400,351.9333329814,0
+FCEL.US,D,20120418,000000,5356.8,5400,5270.4,5356.8,184.59999981539997,0
+FCEL.US,D,20120419,000000,5270.4,5572.8,5270.4,5508,326.7333330066,0
+FCEL.US,D,20120420,000000,5702.4,5853.6,5529.6,5788.8,344.6333329887,0
+FCEL.US,D,20120423,000000,5745.6,5832,5616,5659.2,294.1999997058,0
+FCEL.US,D,20120424,000000,5702.4,5745.6,5572.8,5572.8,187.7666664789,0
+FCEL.US,D,20120425,000000,5659.2,5745.6,5486.4,5508,193.49999980649997,0
+FCEL.US,D,20120426,000000,5486.4,5616,5482.2,5572.8,186.999999813,0
+FCEL.US,D,20120427,000000,5616,5616,5400,5486.4,169.1666664975,0
+FCEL.US,D,20120430,000000,5443.2,5486.4,5270.4,5356.8,262.66666640399995,0
+FCEL.US,D,20120501,000000,5313.6,5443.2,5270.4,5270.4,246.73333308659997,0
+FCEL.US,D,20120502,000000,5313.6,5529.6,5227.2,5400,273.999999726,0
+FCEL.US,D,20120503,000000,5486.4,5529.6,5227.2,5227.2,216.0999997839,0
+FCEL.US,D,20120504,000000,5184,5270.4,5011.2,5054.4,347.5333329858,0
+FCEL.US,D,20120507,000000,4968,5011.2,4708.8,5011.2,433.06666623359996,0
+FCEL.US,D,20120508,000000,4968,5097.6,4752,4795.2,447.69999955229997,0
+FCEL.US,D,20120509,000000,4752,4838.4,4752,4752,224.96666644169997,0
+FCEL.US,D,20120510,000000,4795.2,4924.8,4752,4795.2,130.8999998691,0
+FCEL.US,D,20120511,000000,4752,4881.6,4752,4795.2,215.89999978409998,0
+FCEL.US,D,20120514,000000,4795.2,4838.4,4492.8,4492.8,411.36666625529995,0
+FCEL.US,D,20120515,000000,4536,4708.8,4492.8,4708.8,404.33333292899994,0
+FCEL.US,D,20120516,000000,4665.6,4968,4665.6,4752,380.19999961979994,0
+FCEL.US,D,20120517,000000,4816.5,4838.4,4147.2,4147.2,731.666665935,0
+FCEL.US,D,20120518,000000,4190.4,4449.6,4147.2,4320,324.3999996756,0
+FCEL.US,D,20120521,000000,4492.8,4536,4320,4406.4,236.56666643009999,0
+FCEL.US,D,20120522,000000,4579.2,4622.4,4238.4,4276.5,226.4666664402,0
+FCEL.US,D,20120523,000000,4320,4320,3974.4,4104,424.0666662426,0
+FCEL.US,D,20120524,000000,4406.4,4489.8,4320,4363.2,397.66666626899996,0
+FCEL.US,D,20120525,000000,4406.4,4492.8,4363.2,4406.4,220.5666664461,0
+FCEL.US,D,20120529,000000,4449.6,4838.4,4449.6,4795.2,434.19999956579994,0
+FCEL.US,D,20120530,000000,4881.6,5486.4,4795.2,5227.2,1118.3666655482998,0
+FCEL.US,D,20120531,000000,5356.8,6004.8,5313.6,5832,1177.6999988223,0
+FCEL.US,D,20120601,000000,5788.8,5875.2,5529.6,5572.8,713.5333326197999,0
+FCEL.US,D,20120604,000000,5616,5875.2,5400,5443.2,560.2666661064,0
+FCEL.US,D,20120605,000000,5486.4,5745.6,5313.6,5356.8,670.2999993297,0
+FCEL.US,D,20120606,000000,4665.6,4752,4320,4579.2,1167.6999988322998,0
+FCEL.US,D,20120607,000000,4752,4795.2,4320,4406.4,495.33333283799993,0
+FCEL.US,D,20120608,000000,4406.4,4536,4320,4406.4,421.39999957859993,0
+FCEL.US,D,20120611,000000,4579.2,4579.2,4449.6,4492.8,335.59999966439995,0
+FCEL.US,D,20120612,000000,4449.6,4492.8,4320,4449.6,345.49999965449996,0
+FCEL.US,D,20120613,000000,4492.8,4492.8,4363.2,4406.4,238.56666642809998,0
+FCEL.US,D,20120614,000000,4449.6,4492.8,4320,4320,350.1333329832,0
+FCEL.US,D,20120615,000000,4320,4492.8,4320,4492.8,380.0333329533,0
+FCEL.US,D,20120618,000000,4492.8,4579.2,4363.2,4492.8,383.6333329497,0
+FCEL.US,D,20120619,000000,4449.6,4622.4,4406.4,4492.8,251.13333308219998,0
+FCEL.US,D,20120620,000000,4536,4579.2,4492.8,4492.8,235.26666643139998,0
+FCEL.US,D,20120621,000000,4492.8,4622.4,4492.8,4557.6,220.63333311269997,0
+FCEL.US,D,20120622,000000,4536,4795.2,4449.6,4795.2,1355.4333319778998,0
+FCEL.US,D,20120625,000000,4708.8,4752,4406.4,4471.2,319.8999996801,0
+FCEL.US,D,20120626,000000,4449.6,4578.9,4320,4406.4,290.0333330433,0
+FCEL.US,D,20120627,000000,4363.2,4406.4,4193.4,4287.6,472.79999952719993,0
+FCEL.US,D,20120628,000000,4363.2,4406.4,4104,4104,856.9666658096999,0
+FCEL.US,D,20120629,000000,4233.6,4363.2,4190.4,4320,249.89999975009997,0
+FCEL.US,D,20120702,000000,4449.6,4536,4320,4449.6,281.3999997186,0
+FCEL.US,D,20120703,000000,4492.8,4665.6,4406.4,4622.4,204.86666646179998,0
+FCEL.US,D,20120705,000000,4579.2,4622.4,4449.6,4579.2,168.3666664983,0
+FCEL.US,D,20120706,000000,4536,4579.2,4406.4,4471.2,142.06666652459998,0
+FCEL.US,D,20120709,000000,4449.6,4579.2,4406.4,4406.4,231.0333331023,0
+FCEL.US,D,20120710,000000,4449.6,4449.6,4320,4406.4,203.69999979629998,0
+FCEL.US,D,20120711,000000,4406.4,4536,4320,4492.8,259.5666664071,0
+FCEL.US,D,20120712,000000,4406.4,4622.4,4363.2,4579.2,298.83333303449996,0
+FCEL.US,D,20120713,000000,4579.2,4665.6,4536,4557.6,132.666666534,0
+FCEL.US,D,20120716,000000,4536,4579.2,4492.8,4536,75.63333325769999,0
+FCEL.US,D,20120717,000000,4579.2,4579.5,4449.6,4536,136.8999998631,0
+FCEL.US,D,20120718,000000,4536,4752,4492.8,4708.8,270.76666639589996,0
+FCEL.US,D,20120719,000000,4752,4924.8,4708.8,4795.2,325.4333330079,0
+FCEL.US,D,20120720,000000,4665.6,4752,4536,4730.4,152.93333318039998,0
+FCEL.US,D,20120723,000000,4665.6,4708.8,4492.8,4536,136.999999863,0
+FCEL.US,D,20120724,000000,4492.8,4536,4320,4397.7,379.09999962089995,0
+FCEL.US,D,20120725,000000,4406.4,4492.8,4320,4406.4,186.63333314669998,0
+FCEL.US,D,20120726,000000,4708.8,4752,4492.8,4579.2,179.7999998202,0
+FCEL.US,D,20120727,000000,4536,4622.4,4536,4579.2,133.29999986669998,0
+FCEL.US,D,20120730,000000,4536,4665.6,4492.8,4536,145.1333331882,0
+FCEL.US,D,20120731,000000,4665.6,4665.6,4492.8,4492.8,147.5333331858,0
+FCEL.US,D,20120801,000000,4536,4579.2,4449.6,4449.6,161.0333331723,0
+FCEL.US,D,20120802,000000,4449.6,4579.2,4406.4,4536,202.8666664638,0
+FCEL.US,D,20120803,000000,4536,4622.4,4492.8,4579.2,125.93333320739998,0
+FCEL.US,D,20120806,000000,4579.2,4665.6,4536,4622.4,130.93333320239998,0
+FCEL.US,D,20120807,000000,4665.6,4752,4579.2,4665.6,261.56666640509997,0
+FCEL.US,D,20120808,000000,4665.6,4708.8,4579.2,4622.4,98.7999999012,0
+FCEL.US,D,20120809,000000,4622.4,4665.6,4536,4579.2,130.5999998694,0
+FCEL.US,D,20120810,000000,4536,4622.4,4406.4,4536,238.69999976129998,0
+FCEL.US,D,20120813,000000,4492.8,4579.2,4363.2,4406.4,257.66666640899996,0
+FCEL.US,D,20120814,000000,4449.6,4449.6,4320,4406.4,237.1999997628,0
+FCEL.US,D,20120815,000000,4406.4,4447.5,4276.8,4406.4,195.53333313779999,0
+FCEL.US,D,20120816,000000,4363.2,4406.4,4320,4406.4,208.33333312499997,0
+FCEL.US,D,20120817,000000,4536,4536,4283.4,4536,442.99999955699997,0
+FCEL.US,D,20120820,000000,4536,4536,4363.2,4406.4,177.5333331558,0
+FCEL.US,D,20120821,000000,4449.6,4492.8,4406.4,4449.6,192.69999980729997,0
+FCEL.US,D,20120822,000000,4406.4,4449.6,4320,4320,248.43333308489997,0
+FCEL.US,D,20120823,000000,4363.2,4406.4,4276.8,4311.6,207.23333312609998,0
+FCEL.US,D,20120824,000000,4320,4406.4,4287.6,4320,227.39999977259998,0
+FCEL.US,D,20120827,000000,4363.2,4406.4,4233.6,4268.1,335.6333329977,0
+FCEL.US,D,20120828,000000,4363.2,4363.2,4060.8,4104,349.89999965009997,0
+FCEL.US,D,20120829,000000,4160.1,4160.1,3938.1,4060.8,391.2666662754,0
+FCEL.US,D,20120830,000000,4060.8,4144.8,3996,4028.4,169.1666664975,0
+FCEL.US,D,20120831,000000,4060.8,4276.8,4017.6,4276.8,254.86666641179997,0
+FCEL.US,D,20120904,000000,4233.6,4320,4233.6,4320,181.999999818,0
+FCEL.US,D,20120905,000000,4406.4,4406.4,4320,4320,283.66666638299995,0
+FCEL.US,D,20120906,000000,3931.2,4015.2,3676.2,3830.1,1035.5999989644,0
+FCEL.US,D,20120907,000000,3888,4017.6,3844.8,3932.7,259.46666640719997,0
+FCEL.US,D,20120910,000000,4017.6,4017.6,3851.7,3866.4,175.99999982399999,0
+FCEL.US,D,20120911,000000,3911.4,3974.4,3888,3930.6,208.83333312449997,0
+FCEL.US,D,20120912,000000,3888,4147.2,3888,3974.4,136.0999998639,0
+FCEL.US,D,20120913,000000,3974.4,4017.6,3888,3916.5,248.56666641809997,0
+FCEL.US,D,20120914,000000,3899.4,4097.1,3888,4017,275.26666639139995,0
+FCEL.US,D,20120917,000000,4017.6,4017.6,3844.8,3888,277.36666638929995,0
+FCEL.US,D,20120918,000000,3853.5,3931.2,3844.8,3877.8,120.43333321289998,0
+FCEL.US,D,20120919,000000,3844.8,3929.1,3801.6,3834.6,118.7999998812,0
+FCEL.US,D,20120920,000000,3801.6,3888,3758.7,3844.8,161.46666650519998,0
+FCEL.US,D,20120921,000000,3974.4,4014,3801.9,3978.6,268.19999973179995,0
+FCEL.US,D,20120924,000000,4017.6,4017.6,3844.8,3887.7,160.03333317329998,0
+FCEL.US,D,20120925,000000,3801.6,3888,3758.4,3801.6,190.86666647579997,0
+FCEL.US,D,20120926,000000,3780.6,3792.6,3682.8,3713.1,140.333333193,0
+FCEL.US,D,20120927,000000,3672,3931.2,3672,3911.7,179.73333315359997,0
+FCEL.US,D,20120928,000000,3888,3888.6,3801.6,3801.6,105.39999989459999,0
+FCEL.US,D,20121001,000000,3835.5,3886.5,3680.4,3761.4,113.13333322019999,0
+FCEL.US,D,20121002,000000,3764.1,3801.6,3715.5,3784.2,61.699999938299996,0
+FCEL.US,D,20121003,000000,3801.6,4093.2,3758.4,3955.8,280.0999997199,0
+FCEL.US,D,20121004,000000,3974.4,4017.6,3771,3809.4,217.99999978199997,0
+FCEL.US,D,20121005,000000,3801.6,3931.2,3801.6,3931.2,108.29999989169998,0
+FCEL.US,D,20121008,000000,3836.1,3909,3801.9,3801.9,98.96666656769999,0
+FCEL.US,D,20121009,000000,3788.7,3931.2,3788.7,3906,119.09999988089999,0
+FCEL.US,D,20121010,000000,3923.4,4060.8,3825.3,3953.1,186.26666648039998,0
+FCEL.US,D,20121011,000000,3931.2,4363.2,3931.2,4317,385.7666662809,0
+FCEL.US,D,20121012,000000,4267.5,4363.2,4148.7,4152,161.86666650479998,0
+FCEL.US,D,20121015,000000,4176.6,4320,4176.6,4319.4,107.73333322559999,0
+FCEL.US,D,20121016,000000,4320,4363.2,4065,4092.9,186.26666648039998,0
+FCEL.US,D,20121017,000000,4104,4320,4032,4320,179.96666648669998,0
+FCEL.US,D,20121018,000000,4320,4320,4190.4,4198.2,112.59999988739999,0
+FCEL.US,D,20121019,000000,4158,4233,4017.6,4034.4,123.69999987629998,0
+FCEL.US,D,20121022,000000,4037.7,4104,3996,4050.6,90.13333324319998,0
+FCEL.US,D,20121023,000000,4060.5,4060.5,3909.9,3957.6,88.3666665783,0
+FCEL.US,D,20121024,000000,4104,4104,3974.4,4079.4,69.06666659759999,0
+FCEL.US,D,20121025,000000,3974.4,4060.8,3913.8,3931.2,94.89999990509999,0
+FCEL.US,D,20121026,000000,3943.5,3972.6,3866.4,3896.7,200.03333313329998,0
+FCEL.US,D,20121031,000000,3911.1,4145.4,3845.1,4019.7,103.96666656269998,0
+FCEL.US,D,20121101,000000,4012.5,4147.5,3931.2,3999,189.3666664773,0
+FCEL.US,D,20121102,000000,4024.5,4060.8,3909.6,3931.2,117.06666654959999,0
+FCEL.US,D,20121105,000000,4708.8,5097.6,4363.2,4449.6,1841.8666648247997,0
+FCEL.US,D,20121106,000000,4449.6,4536,4104,4363.2,588.0333327453,0
+FCEL.US,D,20121107,000000,4363.2,4406.4,4082.7,4190.4,310.2666663564,0
+FCEL.US,D,20121108,000000,4168.8,4271.1,3895.2,3915.6,516.0333328173,0
+FCEL.US,D,20121109,000000,3909.6,4060.2,3909.6,3958.5,131.29999986869998,0
+FCEL.US,D,20121112,000000,4065,4065,3909.6,3943.8,119.16666654749999,0
+FCEL.US,D,20121113,000000,3974.4,4039.2,3931.2,3961.5,89.4333332439,0
+FCEL.US,D,20121114,000000,3955.2,3974.4,3779.7,3779.7,215.8333331175,0
+FCEL.US,D,20121115,000000,3791.4,3931.2,3719.4,3744,228.13333310519997,0
+FCEL.US,D,20121116,000000,3715.2,3844.8,3585.6,3715.2,200.0999997999,0
+FCEL.US,D,20121119,000000,3801.6,3931.2,3780,3888,186.43333314689997,0
+FCEL.US,D,20121120,000000,4017.6,4017.6,3758.4,3826.8,133.8666665328,0
+FCEL.US,D,20121121,000000,3888,3888,3736.8,3801.6,142.4333331909,0
+FCEL.US,D,20121123,000000,3758.4,3888,3723.9,3885.9,102.8666665638,0
+FCEL.US,D,20121126,000000,3879.3,3888,3758.4,3801.3,105.73333322759999,0
+FCEL.US,D,20121127,000000,3815.4,3866.4,3628.8,3672,236.69999976329999,0
+FCEL.US,D,20121128,000000,3672,3795,3672,3760.8,98.23333323509999,0
+FCEL.US,D,20121129,000000,3785.1,3827.4,3758.4,3780,169.99999982999998,0
+FCEL.US,D,20121130,000000,3794.7,3814.5,3672,3715.2,168.53333316479998,0
+FCEL.US,D,20121203,000000,3762.6,3801.6,3715.2,3733.2,193.2666664734,0
+FCEL.US,D,20121204,000000,3758.4,3823.2,3715.2,3734.7,119.29999988069999,0
+FCEL.US,D,20121205,000000,3758.4,3801.6,3672,3672,128.4999998715,0
+FCEL.US,D,20121206,000000,3684.9,3726,3628.8,3652.8,169.2999998307,0
+FCEL.US,D,20121207,000000,3675,3715.2,3650.4,3668.1,76.6999999233,0
+FCEL.US,D,20121210,000000,3801.6,3844.8,3672,3844.8,173.83333315949997,0
+FCEL.US,D,20121211,000000,3888,3931.2,3803.7,3924.3,286.29999971369995,0
+FCEL.US,D,20121212,000000,3931.2,4017.6,3672,3842.7,325.79999967419997,0
+FCEL.US,D,20121213,000000,3833.7,3930.9,3716.7,3796.5,179.03333315429998,0
+FCEL.US,D,20121214,000000,4147.2,4233.6,3974.4,4060.8,687.4999993124999,0
+FCEL.US,D,20121217,000000,4233.6,4536,4147.2,4449.6,625.4666660411999,0
+FCEL.US,D,20121218,000000,4536,4579.2,4363.2,4492.8,293.59999970639996,0
+FCEL.US,D,20121219,000000,4536,4579.2,4406.4,4449.6,307.9333330254,0
+FCEL.US,D,20121220,000000,4406.4,4449.6,3931.2,4363.2,464.26666620239996,0
+FCEL.US,D,20121221,000000,4319.7,4320,4032.3,4236.6,483.13333285019996,0
+FCEL.US,D,20121224,000000,4190.4,4190.4,3985.2,4147.2,95.5333332378,0
+FCEL.US,D,20121226,000000,4141.2,4188.6,4065.6,4152,153.06666651359998,0
+FCEL.US,D,20121227,000000,4142.1,4190.4,4021.8,4142.4,137.5666665291,0
+FCEL.US,D,20121228,000000,4104,4125.6,3931.5,3952.8,216.69999978329997,0
+FCEL.US,D,20121231,000000,3967.2,3974.4,3844.8,3961.5,387.8666662788,0
+FCEL.US,D,20130102,000000,4073.7,4147.5,4039.2,4069.8,354.76666631189994,0
+FCEL.US,D,20130103,000000,4104,4449.6,4060.8,4406.4,488.63333284469996,0
+FCEL.US,D,20130104,000000,4536,4579.2,4363.2,4492.8,476.66666618999994,0
+FCEL.US,D,20130107,000000,4536,4579.2,4363.2,4579.2,335.29999966469995,0
+FCEL.US,D,20130108,000000,4579.2,4795.2,4406.4,4795.2,506.46666616019996,0
+FCEL.US,D,20130109,000000,4924.8,5011.2,4795.2,5011.2,412.36666625429996,0
+FCEL.US,D,20130110,000000,5184,5270.4,5011.2,5227.2,617.333332716,0
+FCEL.US,D,20130111,000000,5400,5616,5313.6,5400,845.8999991540999,0
+FCEL.US,D,20130114,000000,5443.2,5529.3,5011.2,5097.6,535.2999994646999,0
+FCEL.US,D,20130115,000000,5011.2,5097.6,4363.2,4924.8,641.4666660252,0
+FCEL.US,D,20130116,000000,4838.4,5011.2,4752,4968,333.0666663336,0
+FCEL.US,D,20130117,000000,4968,5011.2,4752,4795.2,295.5666663711,0
+FCEL.US,D,20130118,000000,4795.2,4924.8,4752,4924.8,250.16666641649996,0
+FCEL.US,D,20130122,000000,4968,5054.4,4838.4,5054.4,462.23333287109995,0
+FCEL.US,D,20130123,000000,5097.6,5140.8,4881.6,4968,316.96666634969995,0
+FCEL.US,D,20130124,000000,4924.8,4968,4838.4,4968,184.53333314879998,0
+FCEL.US,D,20130125,000000,4881.6,5011.2,4838.4,4968,188.1666664785,0
+FCEL.US,D,20130128,000000,4968,5011.2,4795.2,4924.8,284.4999997155,0
+FCEL.US,D,20130129,000000,4881.6,4968,4795.2,4881.6,174.36666649229997,0
+FCEL.US,D,20130130,000000,4881.6,4881.6,4795.2,4795.2,143.39999985659998,0
+FCEL.US,D,20130131,000000,4795.2,4795.2,4622.4,4708.8,297.49999970249996,0
+FCEL.US,D,20130201,000000,4708.8,4752,4665.6,4752,151.4666665152,0
+FCEL.US,D,20130204,000000,4622.4,4795.2,4579.2,4665.6,154.5999998454,0
+FCEL.US,D,20130205,000000,4622.4,4968,4622.4,4968,295.333333038,0
+FCEL.US,D,20130206,000000,4968,4968,4838.4,4924.8,130.999999869,0
+FCEL.US,D,20130207,000000,4881.6,4924.8,4708.8,4795.2,179.59999982039997,0
+FCEL.US,D,20130208,000000,4795.2,4924.8,4752,4795.2,98.09999990189999,0
+FCEL.US,D,20130211,000000,4838.4,4838.4,4708.8,4838.4,102.23333323109999,0
+FCEL.US,D,20130212,000000,4795.2,4881.6,4752,4795.2,182.666666484,0
+FCEL.US,D,20130213,000000,4795.2,4816.8,4665.6,4752,227.46666643919997,0
+FCEL.US,D,20130214,000000,4708.8,4752,4622.4,4708.8,136.7999998632,0
+FCEL.US,D,20130215,000000,4752,4752,4536,4665.6,233.33333309999998,0
+FCEL.US,D,20130219,000000,4665.6,4665.6,4579.2,4622.4,125.93333320739998,0
+FCEL.US,D,20130220,000000,4665.6,4708.8,4492.8,4536,174.7666664919,0
+FCEL.US,D,20130221,000000,4536,4579.2,4449.6,4449.6,176.83333315649998,0
+FCEL.US,D,20130222,000000,4492.8,4492.8,4363.2,4406.4,166.3999998336,0
+FCEL.US,D,20130225,000000,4406.4,4406.4,4147.2,4147.2,324.8999996751,0
+FCEL.US,D,20130226,000000,4147.2,4316.1,4147.2,4236,142.666666524,0
+FCEL.US,D,20130227,000000,4248,4320,4243.8,4320,101.59999989839999,0
+FCEL.US,D,20130228,000000,4406.4,4579.2,4363.2,4579.2,216.93333311639998,0
+FCEL.US,D,20130301,000000,4622.4,4665.6,4449.6,4492.8,257.0666664096,0
+FCEL.US,D,20130304,000000,4449.6,4449.6,4320,4363.2,144.8999998551,0
+FCEL.US,D,20130305,000000,4406.4,4536,4406.4,4449.6,124.43333320889998,0
+FCEL.US,D,20130306,000000,4449.6,4795.2,4406.4,4665.6,418.39999958159996,0
+FCEL.US,D,20130307,000000,4708.8,4752,4492.8,4622.4,226.69999977329996,0
+FCEL.US,D,20130308,000000,4665.6,4665.6,4449.6,4492.8,149.1999998508,0
+FCEL.US,D,20130311,000000,4492.8,4579.2,4406.4,4492.8,348.19999965179994,0
+FCEL.US,D,20130312,000000,4276.8,4406.4,4233.6,4233.6,436.79999956319995,0
+FCEL.US,D,20130313,000000,4233.6,4276.8,4190.4,4233.6,233.73333309959997,0
+FCEL.US,D,20130314,000000,4215.9,4220.7,4104,4158,209.19999979079998,0
+FCEL.US,D,20130315,000000,4233.6,4320,4104,4320,229.56666643709997,0
+FCEL.US,D,20130318,000000,4320,4363.2,4190.4,4320,113.53333321979999,0
+FCEL.US,D,20130319,000000,4320,4449.6,4276.2,4278.6,220.8333331125,0
+FCEL.US,D,20130320,000000,4276.8,4406.4,4242.9,4303.2,121.26666654539999,0
+FCEL.US,D,20130321,000000,4147.5,4313.4,4104.6,4211.4,135.1999998648,0
+FCEL.US,D,20130322,000000,4213.5,4276.2,4147.2,4174.5,81.2999999187,0
+FCEL.US,D,20130325,000000,4151.4,4276.2,4147.2,4187.4,87.03333324629999,0
+FCEL.US,D,20130326,000000,4224.9,4224.9,4060.8,4103.7,194.53333313879997,0
+FCEL.US,D,20130327,000000,4060.8,4104,4017.6,4060.8,158.56666650809998,0
+FCEL.US,D,20130328,000000,4190.4,4190.4,4060.8,4077.3,188.36666647829998,0
+FCEL.US,D,20130401,000000,4183.8,4190.4,3985.2,4032.3,176.26666649039998,0
+FCEL.US,D,20130402,000000,4060.8,4060.8,3974.4,3974.4,117.1666665495,0
+FCEL.US,D,20130403,000000,3987.3,4086.6,3888,3930.9,218.0666664486,0
+FCEL.US,D,20130404,000000,4017.6,4017.6,3931.2,4017.6,104.13333322919999,0
+FCEL.US,D,20130405,000000,3931.5,4028.1,3891.9,3931.2,163.43333316989998,0
+FCEL.US,D,20130408,000000,4104,4138.5,3931.2,3981.6,98.9333332344,0
+FCEL.US,D,20130409,000000,4017.6,4032,3853.8,3887.7,347.09999965289995,0
+FCEL.US,D,20130410,000000,3888,3974.4,3888,3974.4,129.89999987009998,0
+FCEL.US,D,20130411,000000,3892.2,3974.4,3866.4,3882.9,214.83333311849998,0
+FCEL.US,D,20130412,000000,3888,3952.8,3851.4,3898.2,81.4333332519,0
+FCEL.US,D,20130415,000000,3888,3931.2,3672,3715.2,266.53333306679997,0
+FCEL.US,D,20130416,000000,3715.2,3848.4,3672,3676.8,320.999999679,0
+FCEL.US,D,20130417,000000,3758.4,3769.2,3628.8,3648.6,216.66666644999998,0
+FCEL.US,D,20130418,000000,3888,4017.6,3758.4,3888,397.0666662696,0
+FCEL.US,D,20130419,000000,3931.2,4449.6,3931.2,4276.8,728.1333326051999,0
+FCEL.US,D,20130422,000000,4449.6,4579.2,4363.2,4406.4,518.4666661481999,0
+FCEL.US,D,20130423,000000,4449.6,4449.6,4190.4,4276.8,253.66666641299997,0
+FCEL.US,D,20130424,000000,4320,4492.8,4233.6,4492.8,256.29999974369997,0
+FCEL.US,D,20130425,000000,4492.8,4665.6,4449.6,4579.2,465.36666620129995,0
+FCEL.US,D,20130426,000000,4536,4622.4,4363.2,4406.4,176.29999982369998,0
+FCEL.US,D,20130429,000000,4492.8,4752,4406.4,4622.4,420.8999995791,0
+FCEL.US,D,20130430,000000,4665.6,4665.6,4406.4,4536,392.8333329405,0
+FCEL.US,D,20130501,000000,4579.2,4579.2,4320,4320,388.59999961139994,0
+FCEL.US,D,20130502,000000,4320,4449.6,4320,4449.6,251.4999997485,0
+FCEL.US,D,20130503,000000,4536,4665.6,4492.8,4536,382.53333295079995,0
+FCEL.US,D,20130506,000000,4579.2,4708.8,4579.2,4622.4,304.4999996955,0
+FCEL.US,D,20130507,000000,4665.6,4665.6,4622.4,4622.4,186.4666664802,0
+FCEL.US,D,20130508,000000,4622.4,4622.4,4536,4536,94.09999990589999,0
+FCEL.US,D,20130509,000000,4536,4622.4,4536,4579.2,130.0666665366,0
+FCEL.US,D,20130510,000000,4579.2,4622.4,4536,4622.4,169.1666664975,0
+FCEL.US,D,20130513,000000,4622.4,4622.4,4536,4622.4,164.666666502,0
+FCEL.US,D,20130514,000000,4579.2,4795.2,4579.2,4752,604.6333327287,0
+FCEL.US,D,20130515,000000,4795.2,4881.6,4708.8,4881.6,380.43333295289995,0
+FCEL.US,D,20130516,000000,4881.6,4924.8,4579.2,4622.4,321.999999678,0
+FCEL.US,D,20130517,000000,4622.4,4752,4622.4,4752,234.66666643199997,0
+FCEL.US,D,20130520,000000,4795.2,4795.2,4644,4752,164.59999983539998,0
+FCEL.US,D,20130521,000000,4708.8,5140.8,4708.8,4924.8,1134.5333321987998,0
+FCEL.US,D,20130522,000000,5097.6,5227.2,4924.8,4968,824.7666658418999,0
+FCEL.US,D,20130523,000000,4881.6,5097.6,4795.2,5097.6,492.16666617449994,0
+FCEL.US,D,20130524,000000,5097.6,6609.6,5011.2,6566.4,3792.2333295410995,0
+FCEL.US,D,20130528,000000,6782.4,7084.8,5961.6,6480,3269.8999967300997,0
+FCEL.US,D,20130529,000000,6393.6,6436.8,5832,6220.8,1076.1333322572,0
+FCEL.US,D,20130530,000000,6177.6,6566.4,5875.2,5961.6,1041.9666656247,0
+FCEL.US,D,20130531,000000,6048,6134.4,5356.8,5486.4,1433.3333318999998,0
+FCEL.US,D,20130603,000000,5529.6,6091.2,5486.4,6091.2,858.4666658081999,0
+FCEL.US,D,20130604,000000,6480,6652.8,6264,6350.4,1677.5666649890998,0
+FCEL.US,D,20130605,000000,6480,6480,6048,6350.4,1284.7999987151998,0
+FCEL.US,D,20130606,000000,6998.4,7041.6,5875.2,6307.2,2890.4333304428997,0
+FCEL.US,D,20130607,000000,6177.6,6480,5961.6,6393.6,1113.999998886,0
+FCEL.US,D,20130610,000000,6177.6,6566.4,5961.6,6393.6,741.6999992583,0
+FCEL.US,D,20130611,000000,6307.2,6480,6091.2,6091.2,555.9333327774,0
+FCEL.US,D,20130612,000000,6264,6264,6048,6091.2,335.9666663307,0
+FCEL.US,D,20130613,000000,6091.2,6264,5961.6,6134.4,346.4333329869,0
+FCEL.US,D,20130614,000000,6177.6,6264,5961.6,5961.6,402.76666626389994,0
+FCEL.US,D,20130617,000000,6048,6134.4,5529.6,5616,884.5666657820999,0
+FCEL.US,D,20130618,000000,5529.6,5702.4,5443.2,5616,480.4666661862,0
+FCEL.US,D,20130619,000000,5616,5918.4,5572.8,5875.2,401.86666626479996,0
+FCEL.US,D,20130620,000000,5011.2,5270.4,4838.4,5097.6,2327.0333310062997,0
+FCEL.US,D,20130621,000000,5227.2,5227.2,4881.6,5054.4,876.6999991232999,0
+FCEL.US,D,20130624,000000,5097.6,5140.8,4752,4924.8,587.8666660788,0
+FCEL.US,D,20130625,000000,5054.4,5227.2,4968,5054.4,802.1999991977999,0
+FCEL.US,D,20130626,000000,5184,5443.2,5140.8,5443.2,745.3666659213,0
+FCEL.US,D,20130627,000000,5616,5745.6,5486.4,5702.4,2192.666664474,0
+FCEL.US,D,20130628,000000,5702.4,5702.4,5443.2,5529.6,1182.2666654844,0
+FCEL.US,D,20130701,000000,5486.4,6048,5486.4,5961.6,656.3333326769999,0
+FCEL.US,D,20130702,000000,5918.4,5961.6,5659.2,5788.8,309.666666357,0
+FCEL.US,D,20130703,000000,5788.8,5961.6,5659.2,5875.2,161.2666665054,0
+FCEL.US,D,20130705,000000,5961.6,5961.6,5745.6,5961.6,432.29999956769996,0
+FCEL.US,D,20130708,000000,6004.8,6091.2,5832,5961.6,234.79999976519997,0
+FCEL.US,D,20130709,000000,6048,6048,5659.2,5702.4,454.53333287879997,0
+FCEL.US,D,20130710,000000,5702.4,5702.4,5486.4,5659.2,330.79999966919996,0
+FCEL.US,D,20130711,000000,5875.2,5875.2,5529.6,5572.8,429.8666662368,0
+FCEL.US,D,20130712,000000,5616,5616,5400,5400,418.73333291459994,0
+FCEL.US,D,20130715,000000,5400,5529.6,5313.6,5443.2,688.4333326448999,0
+FCEL.US,D,20130716,000000,5486.4,5529.6,5270.4,5529.6,410.6999995893,0
+FCEL.US,D,20130717,000000,5572.8,5788.8,5443.2,5659.2,508.63333282469995,0
+FCEL.US,D,20130718,000000,5702.4,5788.8,5529.6,5616,238.66666642799998,0
+FCEL.US,D,20130719,000000,5616,5616,5486.4,5529.6,233.99999976599997,0
+FCEL.US,D,20130722,000000,5529.6,5702.4,5529.6,5572.8,340.8999996591,0
+FCEL.US,D,20130723,000000,5616,5659.2,5486.4,5572.8,207.13333312619997,0
+FCEL.US,D,20130724,000000,5572.8,5659.2,5443.2,5443.2,372.73333296059997,0
+FCEL.US,D,20130725,000000,5486.4,5529.6,5443.2,5529.6,234.53333309879997,0
+FCEL.US,D,20130726,000000,5529.6,5572.8,5270.4,5443.2,340.79999965919995,0
+FCEL.US,D,20130729,000000,5313.6,5443.2,5270.4,5270.4,284.99999971499994,0
+FCEL.US,D,20130730,000000,5270.4,5356.8,5184,5313.6,173.999999826,0
+FCEL.US,D,20130731,000000,5313.6,5400,5184,5270.4,251.03333308229998,0
+FCEL.US,D,20130801,000000,5356.8,5356.8,5184,5270.4,244.36666642229997,0
+FCEL.US,D,20130802,000000,5270.4,5313.6,5227.2,5270.4,132.8666665338,0
+FCEL.US,D,20130805,000000,5184,5270.4,5184,5184,199.39999980059997,0
+FCEL.US,D,20130806,000000,5184,5227.2,5097.6,5140.8,220.09999977989997,0
+FCEL.US,D,20130807,000000,5140.8,5140.8,5054.4,5054.4,139.96666652669998,0
+FCEL.US,D,20130808,000000,5140.8,5140.8,4968,5097.6,229.7333331036,0
+FCEL.US,D,20130809,000000,5140.8,5400,5097.6,5313.6,364.7999996352,0
+FCEL.US,D,20130812,000000,5356.8,5486.4,5313.6,5400,284.5666663821,0
+FCEL.US,D,20130813,000000,5400,5486.4,5356.8,5400,320.56666634609996,0
+FCEL.US,D,20130814,000000,5400,5443.2,5097.6,5140.8,317.7999996822,0
+FCEL.US,D,20130815,000000,5054.4,5097.6,4838.4,4881.6,776.5666658900999,0
+FCEL.US,D,20130816,000000,4881.6,5054.4,4881.6,4968,257.69999974229995,0
+FCEL.US,D,20130819,000000,5097.6,5140.8,4838.4,4838.4,205.7333331276,0
+FCEL.US,D,20130820,000000,4881.6,5054.4,4881.6,5011.2,158.56666650809998,0
+FCEL.US,D,20130821,000000,4968,5011.2,4838.4,4881.6,216.3666664503,0
+FCEL.US,D,20130822,000000,4881.6,5011.2,4881.6,5011.2,164.36666650229998,0
+FCEL.US,D,20130823,000000,5054.4,5097.6,4968,5054.4,214.69999978529998,0
+FCEL.US,D,20130826,000000,5097.6,5352.6,5076,5227.2,400.13333293319994,0
+FCEL.US,D,20130827,000000,5184,5227.2,5011.2,5097.6,219.06666644759997,0
+FCEL.US,D,20130828,000000,5097.6,5097.6,5011.2,5011.2,138.53333319479998,0
+FCEL.US,D,20130829,000000,5054.4,5227.2,5011.2,5227.2,275.8999997241,0
+FCEL.US,D,20130830,000000,5270.4,5529.6,5266.2,5356.8,706.4333326269,0
+FCEL.US,D,20130903,000000,5443.2,5443.2,5227.2,5313.6,337.8333329955,0
+FCEL.US,D,20130904,000000,5356.8,5356.8,5270.4,5313.6,556.7999994431999,0
+FCEL.US,D,20130905,000000,6048,6091.2,5788.8,5875.2,2420.9666642456996,0
+FCEL.US,D,20130906,000000,6004.8,6048,5616,5659.2,977.0999990228999,0
+FCEL.US,D,20130909,000000,5702.4,5875.2,5659.2,5875.2,595.8999994041,0
+FCEL.US,D,20130910,000000,5961.6,6004.8,5572.8,5572.8,769.7333325635999,0
+FCEL.US,D,20130911,000000,5659.2,5788.8,5659.2,5745.6,275.73333305759996,0
+FCEL.US,D,20130912,000000,5788.8,5788.8,5616,5616,333.96666633269996,0
+FCEL.US,D,20130913,000000,5659.2,5702.4,5529.6,5572.8,259.26666640739995,0
+FCEL.US,D,20130916,000000,5832,5832,5486.4,5529.6,425.6333329077,0
+FCEL.US,D,20130917,000000,5572.8,5572.8,5529.6,5572.8,139.99999985999997,0
+FCEL.US,D,20130918,000000,5616,5659.2,5400,5659.2,384.36666628229995,0
+FCEL.US,D,20130919,000000,5702.4,5745.6,5572.8,5572.8,232.69999976729997,0
+FCEL.US,D,20130920,000000,5616,5659.2,5572.8,5659.2,320.1666663465,0
+FCEL.US,D,20130923,000000,5702.4,5702.4,5486.4,5486.4,319.49999968049997,0
+FCEL.US,D,20130924,000000,5529.6,5572.8,5400,5486.4,292.86666637379994,0
+FCEL.US,D,20130925,000000,5486.4,5832,5443.2,5659.2,620.0333327133,0
+FCEL.US,D,20130926,000000,5745.6,5745.6,5659.2,5702.4,268.7999997312,0
+FCEL.US,D,20130927,000000,5702.4,5702.4,5529.6,5616,390.2333329431,0
+FCEL.US,D,20130930,000000,5529.6,5659.2,5400,5572.8,415.23333291809996,0
+FCEL.US,D,20131001,000000,5572.8,5572.8,5443.2,5486.4,316.0333330173,0
+FCEL.US,D,20131002,000000,5486.4,5616,5443.2,5464.8,263.39999973659997,0
+FCEL.US,D,20131003,000000,5486.4,5529.6,5313.6,5443.2,353.5333329798,0
+FCEL.US,D,20131004,000000,5443.2,5486.4,5313.6,5356.8,350.9333329824,0
+FCEL.US,D,20131007,000000,5313.6,5400,5227.2,5270.4,411.86666625479995,0
+FCEL.US,D,20131008,000000,5270.4,5313.6,5140.8,5140.8,453.39999954659993,0
+FCEL.US,D,20131009,000000,5184,5270.4,5097.6,5184,403.43333292989996,0
+FCEL.US,D,20131010,000000,5356.8,5356.8,5270.4,5313.6,305.66666636099995,0
+FCEL.US,D,20131011,000000,5400,5400,5227.2,5400,267.2999997327,0
+FCEL.US,D,20131014,000000,5356.8,5400,5227.2,5400,246.76666641989996,0
+FCEL.US,D,20131015,000000,5356.8,5616,5313.6,5443.2,449.7666662169,0
+FCEL.US,D,20131016,000000,5486.4,5529.6,5400,5443.2,321.69999967829995,0
+FCEL.US,D,20131017,000000,5443.2,5486.4,5400,5486.4,326.36666634029996,0
+FCEL.US,D,20131018,000000,5572.8,5572.8,5443.2,5572.8,381.66666628499996,0
+FCEL.US,D,20131021,000000,5616,5616,5529.6,5616,394.1999996058,0
+FCEL.US,D,20131022,000000,5616,5832,5616,5702.4,574.5333327587999,0
+FCEL.US,D,20131023,000000,5832,5832,5745.6,5745.6,360.16666630649996,0
+FCEL.US,D,20131024,000000,5832,6523.2,5788.8,6436.8,1637.2333316960999,0
+FCEL.US,D,20131025,000000,6566.4,6782.4,6220.8,6307.2,1271.9333320613998,0
+FCEL.US,D,20131028,000000,6393.6,6393.6,6048,6048,660.4333326729,0
+FCEL.US,D,20131029,000000,6177.6,6220.8,6048,6048,373.36666629329994,0
+FCEL.US,D,20131030,000000,6048,6134.4,5745.6,6048,826.9666658396999,0
+FCEL.US,D,20131031,000000,6004.8,6004.8,5788.8,5788.8,364.4999996355,0
+FCEL.US,D,20131101,000000,5788.8,5832,5659.2,5745.6,368.89999963109994,0
+FCEL.US,D,20131104,000000,5788.8,6048,5702.4,6048,541.7666661249,0
+FCEL.US,D,20131105,000000,6004.8,6177.6,5875.2,5875.2,484.69999951529996,0
+FCEL.US,D,20131106,000000,5918.4,6048,5832,5832,342.4999996575,0
+FCEL.US,D,20131107,000000,5875.2,6048,5702.4,5788.8,422.26666624439997,0
+FCEL.US,D,20131108,000000,5788.8,5918.4,5659.2,5745.6,347.39999965259994,0
+FCEL.US,D,20131111,000000,5788.8,5832,5659.2,5788.8,291.8333330415,0
+FCEL.US,D,20131112,000000,5832,5918.4,5788.8,5810.4,246.43333308689998,0
+FCEL.US,D,20131113,000000,5788.8,6436.8,5788.8,6264,1214.8666654518,0
+FCEL.US,D,20131114,000000,6350.4,6782.4,6307.2,6350.4,1500.2333318330998,0
+FCEL.US,D,20131115,000000,6393.6,6393.6,6264,6393.6,393.19999960679996,0
+FCEL.US,D,20131118,000000,6480,6523.2,6220.8,6307.2,658.9999993409999,0
+FCEL.US,D,20131119,000000,6307.2,6393.6,5961.6,5961.6,687.8999993120999,0
+FCEL.US,D,20131120,000000,5961.6,6048,5832,5875.2,353.13333298019995,0
+FCEL.US,D,20131121,000000,6048,6177.6,5918.4,6004.8,590.0333327433,0
+FCEL.US,D,20131122,000000,6048,6091.2,5961.6,5961.6,342.29999965769997,0
+FCEL.US,D,20131125,000000,6004.8,6048,5875.2,5961.6,299.2333330341,0
+FCEL.US,D,20131126,000000,5875.2,6004.8,5832,5875.2,372.19999962779997,0
+FCEL.US,D,20131127,000000,5918.4,6004.8,5788.8,5961.6,291.6333330417,0
+FCEL.US,D,20131129,000000,6048,6048,5875.2,5918.4,181.79999981819998,0
+FCEL.US,D,20131202,000000,5961.6,6091.2,5832,5918.4,575.5999994243999,0
+FCEL.US,D,20131203,000000,6004.8,6048,5875.2,5961.6,348.06666631859997,0
+FCEL.US,D,20131204,000000,6091.2,6696,6004.8,6523.2,2283.5999977163997,0
+FCEL.US,D,20131205,000000,6825.6,7084.8,6652.8,6825.6,2173.4666644932,0
+FCEL.US,D,20131206,000000,7344,7603.2,6998.4,7430.4,2732.1999972677995,0
+FCEL.US,D,20131209,000000,7473.6,7516.8,6955.2,7344,1298.0999987019,0
+FCEL.US,D,20131210,000000,7560,7862.4,7300.8,7776,2386.9333309463996,0
+FCEL.US,D,20131211,000000,7862.4,7862.4,7387.2,7473.6,1215.1999987847998,0
+FCEL.US,D,20131212,000000,7516.8,7560,7128,7344,860.8333324724999,0
+FCEL.US,D,20131213,000000,7732.8,7948.8,7560,7689.6,1630.9666650356999,0
+FCEL.US,D,20131216,000000,8121.6,8164.8,7603.2,8035.2,1717.1999982828,0
+FCEL.US,D,20131217,000000,6998.4,7214.4,6048,6091.2,4707.9666619587,0
+FCEL.US,D,20131218,000000,6393.6,6436.8,6134.4,6436.8,1469.8666651967999,0
+FCEL.US,D,20131219,000000,6393.6,6480,6091.2,6177.6,1052.2999989476998,0
+FCEL.US,D,20131220,000000,6177.6,6264,5875.2,6004.8,1373.7333319595998,0
+FCEL.US,D,20131223,000000,6004.8,6004.8,5659.2,5702.4,1640.0333316933,0
+FCEL.US,D,20131224,000000,5616,5788.8,5529.6,5788.8,676.7666659898999,0
+FCEL.US,D,20131226,000000,5788.8,6177.6,5745.6,5875.2,728.7666659378999,0
+FCEL.US,D,20131227,000000,6048,6177.6,5918.4,5918.4,964.3333323689999,0
+FCEL.US,D,20131230,000000,5961.6,6048,5875.2,6048,768.9333325644,0
+FCEL.US,D,20131231,000000,6004.8,6220.8,5961.6,6091.2,589.99999941,0
+FCEL.US,D,20140102,000000,6393.6,6436.8,6177.6,6220.8,1105.6999988942998,0
+FCEL.US,D,20140103,000000,6436.8,7430.4,6350.4,7300.8,3319.8666633467997,0
+FCEL.US,D,20140106,000000,7300.8,7560,6696,6955.2,1467.8666651987999,0
+FCEL.US,D,20140107,000000,7128,8294.4,6998.4,8035.2,4668.7333286646,0
+FCEL.US,D,20140108,000000,8121.6,8424,7171.2,7300.8,4731.199995268799,0
+FCEL.US,D,20140109,000000,7128,7257.6,6825.6,7041.6,1613.5333317198,0
+FCEL.US,D,20140110,000000,7214.4,7473.6,6868.8,7084.8,1350.0999986498998,0
+FCEL.US,D,20140113,000000,7257.6,7300.8,7041.6,7128,970.1333323631999,0
+FCEL.US,D,20140114,000000,7257.6,7300.8,7084.8,7257.6,476.63333285669995,0
+FCEL.US,D,20140115,000000,7300.8,7387.2,7128,7257.6,478.99999952099995,0
+FCEL.US,D,20140116,000000,7257.6,7473.6,6998.4,7084.8,1200.6999987993,0
+FCEL.US,D,20140117,000000,5961.6,6350.4,5616,6048,6934.8666597318,0
+FCEL.US,D,20140121,000000,6264,6480,6134.4,6480,1936.9333313963998,0
+FCEL.US,D,20140122,000000,6566.4,6609.6,6307.2,6480,956.0999990438999,0
+FCEL.US,D,20140123,000000,6393.6,6393.6,6220.8,6307.2,667.2333326661,0
+FCEL.US,D,20140124,000000,6307.2,6350.4,6048,6048,1097.2666655694,0
+FCEL.US,D,20140127,000000,6048,6177.6,5745.6,5875.2,1107.2999988927,0
+FCEL.US,D,20140128,000000,6048,6177.6,5961.6,6134.4,881.5333324517999,0
+FCEL.US,D,20140129,000000,6307.2,6393.6,6004.8,6048,1049.5666656171,0
+FCEL.US,D,20140130,000000,6220.8,6350.4,6134.4,6134.4,519.7333328136,0
+FCEL.US,D,20140131,000000,6134.4,6177.6,6048,6177.6,779.0666658875999,0
+FCEL.US,D,20140203,000000,6393.6,6436.8,6004.8,6091.2,879.0999991209,0
+FCEL.US,D,20140204,000000,6134.4,6177.6,5961.6,6048,517.5999994824,0
+FCEL.US,D,20140205,000000,6091.2,6091.2,5918.4,5961.6,446.0999995539,0
+FCEL.US,D,20140206,000000,5961.6,6177.6,5918.4,6091.2,531.8666661348,0
+FCEL.US,D,20140207,000000,6091.2,6220.8,6048,6134.4,552.6666661139999,0
+FCEL.US,D,20140210,000000,6307.2,6393.6,6134.4,6328.8,1161.333332172,0
+FCEL.US,D,20140211,000000,6393.6,6523.2,6264,6393.6,891.1333324422,0
+FCEL.US,D,20140212,000000,6436.8,6652.8,6393.6,6609.6,1359.0666653075998,0
+FCEL.US,D,20140213,000000,6652.8,7084.8,6523.2,6696,2226.7333311066,0
+FCEL.US,D,20140214,000000,6696,7041.6,6523.2,6912,1174.7666654918999,0
+FCEL.US,D,20140218,000000,6955.2,7430.4,6912,7430.4,1559.7666651068998,0
+FCEL.US,D,20140219,000000,7430.4,7560,7257.6,7344,1334.4999986654998,0
+FCEL.US,D,20140220,000000,7430.4,7516.8,7171.2,7387.2,1070.999998929,0
+FCEL.US,D,20140221,000000,7430.4,7516.8,7128,7257.6,722.4333326108999,0
+FCEL.US,D,20140224,000000,7300.8,7387.2,7214.4,7344,717.5666659491,0
+FCEL.US,D,20140225,000000,7344,7516.8,7214.4,7257.6,918.4999990814999,0
+FCEL.US,D,20140226,000000,7603.2,7992,7516.8,7819.2,2731.999997268,0
+FCEL.US,D,20140227,000000,7992,8467.2,7862.4,8294.4,3354.4333299788996,0
+FCEL.US,D,20140228,000000,8640,8985.6,8208,8424,3446.6666632199995,0
+FCEL.US,D,20140303,000000,8337.6,9504,8035.2,9374.4,5309.6999946903,0
+FCEL.US,D,20140304,000000,10368,12312,10368,11707.2,15881.566650785098,0
+FCEL.US,D,20140305,000000,14472,14688,12873.6,13521.6,25032.466641634197,0
+FCEL.US,D,20140306,000000,12873.6,13824,12312,12916.8,11488.399988511599,0
+FCEL.US,D,20140307,000000,13824,15465.6,13435.2,15249.6,20306.9666463597,0
+FCEL.US,D,20140310,000000,17280,18273.6,15940.8,16977.6,31808.233301525095,0
+FCEL.US,D,20140311,000000,20131.2,20476.8,13089.6,14169.6,45533.8999544661,0
+FCEL.US,D,20140312,000000,12916.8,15076.8,11577.6,14558.4,18590.3999814096,0
+FCEL.US,D,20140313,000000,15552,15940.8,13867.2,14385.6,12188.3999878116,0
+FCEL.US,D,20140314,000000,13694.4,14212.8,12355.2,13046.4,9402.033323931299,0
+FCEL.US,D,20140317,000000,13694.4,13824,11923.2,12182.4,8162.7333251705995,0
+FCEL.US,D,20140318,000000,11966.4,12441.6,11448,11880,6919.666659746999,0
+FCEL.US,D,20140319,000000,11923.2,12268.8,11232,11404.8,5399.4333279339,0
+FCEL.US,D,20140320,000000,11016,11404.8,10324.8,10411.2,5612.4666610542,0
+FCEL.US,D,20140321,000000,10281.6,11145.6,9763.2,11102.4,6914.6333264187,0
+FCEL.US,D,20140324,000000,11491.2,11750.4,9892.8,10497.6,6702.1999932978,0
+FCEL.US,D,20140325,000000,10584,12700.8,10497.6,12571.2,9978.333323354998,0
+FCEL.US,D,20140326,000000,11923.2,11966.4,10281.6,10368,9756.5999902434,0
+FCEL.US,D,20140327,000000,10454.4,10800,9892.8,10454.4,4393.233328940099,0
+FCEL.US,D,20140328,000000,10540.8,10584,9892.8,9892.8,4029.3999959706,0
+FCEL.US,D,20140331,000000,10281.6,10972.8,10108.8,10713.6,5042.499994957499,0
+FCEL.US,D,20140401,000000,10670.4,11059.2,10411.2,11016,3708.2333296250995,0
+FCEL.US,D,20140402,000000,11232,12139.2,11016,11059.2,7020.5333263127995,0
+FCEL.US,D,20140403,000000,11232,11491.2,10584,10843.2,3860.6999961392994,0
+FCEL.US,D,20140404,000000,10800,10886.4,10152,10411.2,2651.2999973487,0
+FCEL.US,D,20140407,000000,10022.4,10281.6,9547.2,9849.6,3250.8999967490995,0
+FCEL.US,D,20140408,000000,10152,10324.8,9763.2,10281.6,2784.5333305487998,0
+FCEL.US,D,20140409,000000,10454.4,10756.8,10195.2,10713.6,3187.1333301461996,0
+FCEL.US,D,20140410,000000,10756.8,10800,10022.4,10152,2466.7333308665998,0
+FCEL.US,D,20140411,000000,9763.2,10324.8,9720,10108.8,3133.2666635334,0
+FCEL.US,D,20140414,000000,10411.2,10540.8,9763.2,10022.4,2370.8333309625,0
+FCEL.US,D,20140415,000000,9979.2,10195.2,9547.2,9936,3230.7333301025997,0
+FCEL.US,D,20140416,000000,9936,10324.8,9936,10324.8,1859.2999981407,0
+FCEL.US,D,20140417,000000,10281.6,10584,10195.2,10584,2076.5333312568,0
+FCEL.US,D,20140421,000000,10886.4,11361.6,10368,10886.4,4143.9333291894,0
+FCEL.US,D,20140422,000000,10800,11016,10497.6,10972.8,1825.0999981748998,0
+FCEL.US,D,20140423,000000,10670.4,10972.8,10540.8,10756.8,1539.0999984608998,0
+FCEL.US,D,20140424,000000,10800,10929.6,10540.8,10562.4,1255.4333320778999,0
+FCEL.US,D,20140425,000000,10411.2,10627.2,9936,10108.8,1714.4999982855,0
+FCEL.US,D,20140428,000000,10108.8,10324.8,9547.2,9936,2242.1333310911996,0
+FCEL.US,D,20140429,000000,9590.4,9590.4,8812.8,9417.6,2703.0666639635997,0
+FCEL.US,D,20140430,000000,10022.4,10152,9633.6,9806.4,1740.7666649259,0
+FCEL.US,D,20140501,000000,9720,9936,9417.6,9676.8,1558.8666651078,0
+FCEL.US,D,20140502,000000,9720,9806.4,9504,9676.8,740.5333325928,0
+FCEL.US,D,20140505,000000,9504,9504,9288,9374.4,921.7666657448999,0
+FCEL.US,D,20140506,000000,9288,9374.4,9072,9072,1019.1999989807999,0
+FCEL.US,D,20140507,000000,8856,9028.8,8640,8769.6,1641.1333316921998,0
+FCEL.US,D,20140508,000000,8683.2,9158.4,8337.6,8424,1474.9333318584,0
+FCEL.US,D,20140509,000000,8294.4,8380.8,8035.2,8208,1668.4999983315,0
+FCEL.US,D,20140512,000000,8380.8,8640,8035.2,8640,1310.6999986893,0
+FCEL.US,D,20140513,000000,8899.2,9676.8,8856,9331.2,2320.5666643461,0
+FCEL.US,D,20140514,000000,9028.8,9331.2,8769.6,8856,976.4666656901999,0
+FCEL.US,D,20140515,000000,8769.6,8985.6,8683.2,8942.4,773.0999992269,0
+FCEL.US,D,20140516,000000,8856,9417.6,8769.6,9352.8,1232.3333321009998,0
+FCEL.US,D,20140519,000000,9417.6,9547.2,9244.8,9417.6,1111.1333322222,0
+FCEL.US,D,20140520,000000,9331.2,9374.4,9072,9158.4,1035.4333322978998,0
+FCEL.US,D,20140521,000000,9158.4,9374.4,8942.4,9158.4,741.4666659251999,0
+FCEL.US,D,20140522,000000,9072,9201.6,9028.8,9072,635.6999993643,0
+FCEL.US,D,20140523,000000,9028.8,9331.2,8942.4,9201.6,737.0999992628999,0
+FCEL.US,D,20140527,000000,9201.6,9676.8,9201.6,9633.6,1489.7999985101999,0
+FCEL.US,D,20140528,000000,9849.6,10670.4,9763.2,10540.8,3076.4333302569,0
+FCEL.US,D,20140529,000000,10540.8,10713.6,10195.2,10281.6,1514.3333318189998,0
+FCEL.US,D,20140530,000000,10195.2,10411.2,9849.6,10108.8,1518.7666651478999,0
+FCEL.US,D,20140602,000000,10368,10670.4,10152,10411.2,1576.9999984229999,0
+FCEL.US,D,20140603,000000,10368,10497.6,10065.6,10238.4,1929.3999980705998,0
+FCEL.US,D,20140604,000000,8769.6,9720,8683.2,9460.8,3301.5666633651,0
+FCEL.US,D,20140605,000000,9547.2,9936,9374.4,9892.8,1266.4999987335,0
+FCEL.US,D,20140606,000000,9936,10065.6,9633.6,9763.2,944.9999990549999,0
+FCEL.US,D,20140609,000000,9720,9849.6,9331.2,9417.6,1077.0333322563,0
+FCEL.US,D,20140610,000000,9331.2,9547.2,9331.2,9417.6,750.999999249,0
+FCEL.US,D,20140611,000000,9288,9504,9072,9244.8,911.2666657553999,0
+FCEL.US,D,20140612,000000,9115.2,9417.6,9115.2,9331.2,589.1333327442,0
+FCEL.US,D,20140613,000000,9288,9849.6,9201.6,9849.6,1266.5333320667999,0
+FCEL.US,D,20140616,000000,9720,9936,9417.6,9633.6,681.2999993187,0
+FCEL.US,D,20140617,000000,9504,10152,9417.6,10152,1677.333331656,0
+FCEL.US,D,20140618,000000,10281.6,10929.6,10195.2,10756.8,3929.9333294033995,0
+FCEL.US,D,20140619,000000,11102.4,11232,10584,10670.4,2876.4333304568995,0
+FCEL.US,D,20140620,000000,11016,11145.6,10368,10497.6,2099.0999979009,0
+FCEL.US,D,20140623,000000,10584,10627.2,10152,10454.4,1032.7333323005998,0
+FCEL.US,D,20140624,000000,10368,10411.2,10022.4,10065.6,1111.7999988882,0
+FCEL.US,D,20140625,000000,10065.6,10281.6,9892.8,10281.6,662.9666660037,0
+FCEL.US,D,20140626,000000,10281.6,10497.6,10108.8,10454.4,1220.0999987798998,0
+FCEL.US,D,20140627,000000,10324.8,10670.4,10281.6,10454.4,1347.8333319854999,0
+FCEL.US,D,20140630,000000,10368,10411.2,10195.2,10368,551.8666661148,0
+FCEL.US,D,20140701,000000,10368,10584,10281.6,10324.8,1145.5666655210998,0
+FCEL.US,D,20140702,000000,10238.4,10324.8,9979.2,9979.2,766.8666658998,0
+FCEL.US,D,20140703,000000,10108.8,10108.8,9849.6,9979.2,532.4333328009,0
+FCEL.US,D,20140707,000000,9892.8,9936,9590.4,9590.4,753.5666659130999,0
+FCEL.US,D,20140708,000000,9590.4,9590.4,9244.8,9244.8,1033.8333322995,0
+FCEL.US,D,20140709,000000,9288,9504,9244.8,9417.6,748.1333325851999,0
+FCEL.US,D,20140710,000000,9158.4,9331.2,9072,9244.8,599.4333327339,0
+FCEL.US,D,20140711,000000,9288,9331.2,9072,9214.5,453.83333287949995,0
+FCEL.US,D,20140714,000000,9331.2,9460.8,9244.8,9288,553.7999994462,0
+FCEL.US,D,20140715,000000,9633.6,9849.6,9504,9590.4,1764.4333315688998,0
+FCEL.US,D,20140716,000000,9676.8,9763.2,9158.4,9201.6,1118.0333322152999,0
+FCEL.US,D,20140717,000000,9158.4,9158.4,8856,8856,1216.0999987839,0
+FCEL.US,D,20140718,000000,8812.8,9201.6,8812.8,9158.4,950.6333323826999,0
+FCEL.US,D,20140721,000000,9158.4,9720,9072,9547.2,1669.4666649971998,0
+FCEL.US,D,20140722,000000,10022.4,11448,9892.8,10670.4,9848.566656818099,0
+FCEL.US,D,20140723,000000,11059.2,11318.4,10627.2,10843.2,3551.4333297819,0
+FCEL.US,D,20140724,000000,10800,10843.2,9936,10281.6,2553.8666641127998,0
+FCEL.US,D,20140725,000000,10065.6,10454.4,9936,10238.4,1035.5999989644,0
+FCEL.US,D,20140728,000000,10238.4,10411.2,10065.6,10281.6,965.1666657014999,0
+FCEL.US,D,20140729,000000,10670.4,10670.4,10195.2,10324.8,1392.3666652743,0
+FCEL.US,D,20140730,000000,10324.8,10324.8,10022.4,10195.2,971.2666656953999,0
+FCEL.US,D,20140731,000000,10411.2,11145.6,10368,10713.6,3736.2999962636995,0
+FCEL.US,D,20140801,000000,10800,10886.4,9979.2,10195.2,1522.3999984775999,0
+FCEL.US,D,20140804,000000,10281.6,10497.6,10065.6,10152,1131.3999988685998,0
+FCEL.US,D,20140805,000000,10065.6,10324.8,9763.2,9892.8,1635.2999983646998,0
+FCEL.US,D,20140806,000000,9763.2,10022.4,9676.8,9849.6,1221.0333321122998,0
+FCEL.US,D,20140807,000000,9936,10022.4,9720,9763.2,931.2999990686999,0
+FCEL.US,D,20140808,000000,9892.8,9936,9806.4,9936,620.1999993797999,0
+FCEL.US,D,20140811,000000,9979.2,10281.6,9892.8,10022.4,1305.8666653608,0
+FCEL.US,D,20140812,000000,9936,10065.6,9720,9806.4,901.7666657648999,0
+FCEL.US,D,20140813,000000,10324.8,10411.2,10065.6,10238.4,2411.1333309221995,0
+FCEL.US,D,20140814,000000,10584,11059.2,10454.4,10972.8,3735.0333295982996,0
+FCEL.US,D,20140815,000000,11016,11188.8,10627.2,10929.6,1835.9333314973999,0
+FCEL.US,D,20140818,000000,11102.4,11404.8,10929.6,11318.4,2188.1999978117997,0
+FCEL.US,D,20140819,000000,11534.4,12268.8,11534.4,12139.2,3911.2666627553995,0
+FCEL.US,D,20140820,000000,11880,11923.2,10800,11275.2,3959.5666627070996,0
+FCEL.US,D,20140821,000000,11059.2,11145.6,10627.2,11102.4,1613.7999983861998,0
+FCEL.US,D,20140822,000000,11016,11318.4,10972.8,11275.2,838.9999991609999,0
+FCEL.US,D,20140825,000000,11448,11577.6,11102.4,11102.4,1091.8333322414999,0
+FCEL.US,D,20140826,000000,11102.4,11275.2,10843.2,10929.6,1109.8333322234998,0
+FCEL.US,D,20140827,000000,11016,11059.2,10843.2,10929.6,549.9666661166999,0
+FCEL.US,D,20140828,000000,10929.6,10929.6,10713.6,10713.6,693.7666659728999,0
+FCEL.US,D,20140829,000000,10886.4,11016,10843.2,10972.8,609.3999993906,0
+FCEL.US,D,20140902,000000,10972.8,11448,10972.8,11318.4,1103.2999988967,0
+FCEL.US,D,20140903,000000,11404.8,11534.4,10886.4,10929.6,761.5333325718,0
+FCEL.US,D,20140904,000000,10972.8,11016,10843.2,11016,592.4666660741999,0
+FCEL.US,D,20140905,000000,11275.2,11318.4,10627.2,11232,1391.2999986086998,0
+FCEL.US,D,20140908,000000,11232,11577.6,11059.2,11534.4,2253.1666644135,0
+FCEL.US,D,20140909,000000,10281.6,10929.6,10152,10454.4,3680.3666629862996,0
+FCEL.US,D,20140910,000000,10411.2,10584,10108.8,10281.6,1429.0999985709,0
+FCEL.US,D,20140911,000000,10195.2,10886.4,10152,10670.4,1413.5999985863998,0
+FCEL.US,D,20140912,000000,10670.4,10843.2,10368,10368,805.4333325278999,0
+FCEL.US,D,20140915,000000,10368,10411.2,9849.6,9936,1620.0666650465998,0
+FCEL.US,D,20140916,000000,10022.4,10065.6,9720,9892.8,837.0333324962999,0
+FCEL.US,D,20140917,000000,9892.8,10022.4,9806.4,9806.4,562.666666104,0
+FCEL.US,D,20140918,000000,9806.4,9892.8,9676.8,9676.8,764.9333325683999,0
+FCEL.US,D,20140919,000000,9633.6,9806.4,9158.4,9460.8,1609.3666650572998,0
+FCEL.US,D,20140922,000000,9331.2,9417.6,8942.4,9072,1242.0333320912998,0
+FCEL.US,D,20140923,000000,8985.6,9806.4,8769.6,9374.4,2021.7999979781998,0
+FCEL.US,D,20140924,000000,9374.4,9504,9201.6,9244.8,681.6999993182999,0
+FCEL.US,D,20140925,000000,9288,9288,8812.8,8985.6,841.5999991583999,0
+FCEL.US,D,20140926,000000,8985.6,9072,8899.2,9028.8,540.3999994595999,0
+FCEL.US,D,20140929,000000,8985.6,9460.8,8942.4,9201.6,879.3666657872999,0
+FCEL.US,D,20140930,000000,9244.8,9374.4,9028.8,9028.8,891.3999991085999,0
+FCEL.US,D,20141001,000000,9201.6,9244.8,8640,8726.4,1327.5333320057998,0
+FCEL.US,D,20141002,000000,8726.4,8812.8,8164.8,8683.2,1402.5666652640998,0
+FCEL.US,D,20141003,000000,8726.4,8769.6,8553.6,8596.8,576.1666660904999,0
+FCEL.US,D,20141006,000000,8640,8640,8078.4,8164.8,1252.7999987471999,0
+FCEL.US,D,20141007,000000,8208,8294.4,7689.6,7689.6,1481.9333318513998,0
+FCEL.US,D,20141008,000000,7603.2,8121.6,7128,8035.2,2475.4333308579,0
+FCEL.US,D,20141009,000000,8251.2,8251.2,7516.8,7560,1140.7999988591998,0
+FCEL.US,D,20141010,000000,7473.6,7603.2,7171.2,7257.6,784.4999992154999,0
+FCEL.US,D,20141013,000000,7257.6,7387.2,6696,6825.6,1259.7333320736,0
+FCEL.US,D,20141014,000000,6782.4,7689.6,6696,7430.4,1565.4666651011999,0
+FCEL.US,D,20141015,000000,7344,7819.2,7128,7646.4,1261.4333320719,0
+FCEL.US,D,20141016,000000,7560,8164.8,7473.6,7992,1032.0999989678999,0
+FCEL.US,D,20141017,000000,8208,8424,7732.8,7776,861.8666658047999,0
+FCEL.US,D,20141020,000000,7819.2,7948.8,7732.8,7948.8,393.666666273,0
+FCEL.US,D,20141021,000000,7992,8121.3,7603.2,7646.4,699.3333326339999,0
+FCEL.US,D,20141022,000000,7689.6,7862.4,7560,7603.2,520.1333328131999,0
+FCEL.US,D,20141023,000000,7646.4,7862.4,7603.2,7646.4,409.16666625749997,0
+FCEL.US,D,20141024,000000,7732.8,7776,7430.4,7689.6,350.333332983,0
+FCEL.US,D,20141027,000000,7689.6,7689.6,7430.4,7516.8,420.1333329132,0
+FCEL.US,D,20141028,000000,7473.6,7776,7344,7776,747.4666659192,0
+FCEL.US,D,20141029,000000,7689.6,7776,7473.6,7646.4,581.6333327517,0
+FCEL.US,D,20141030,000000,7646.4,7992,7560,7905.6,513.1666661534999,0
+FCEL.US,D,20141031,000000,7992,8985.6,7905.6,8726.4,2022.4999979774998,0
+FCEL.US,D,20141103,000000,8985.6,9849.6,8812.8,9460.8,2706.8333306265,0
+FCEL.US,D,20141104,000000,9720,9936,9115.2,9201.6,1709.3999982905998,0
+FCEL.US,D,20141105,000000,9331.2,9417.6,8294.4,8683.2,1711.0666649556,0
+FCEL.US,D,20141106,000000,8726.4,8812.8,8337.6,8726.4,901.2999990986999,0
+FCEL.US,D,20141107,000000,8726.4,9244.8,8553.6,9115.2,752.7666659138999,0
+FCEL.US,D,20141110,000000,9115.2,9158.4,8726.4,8942.4,599.8666660667999,0
+FCEL.US,D,20141111,000000,8985.6,9072,8726.4,8748,454.4999995455,0
+FCEL.US,D,20141112,000000,8467.2,8553.6,8035.2,8164.8,1230.5666654360998,0
+FCEL.US,D,20141113,000000,8251.2,8380.8,7905.6,7992,806.6999991933,0
+FCEL.US,D,20141114,000000,7992,8035.2,7171.2,7516.8,2094.5999979054,0
+FCEL.US,D,20141117,000000,7430.4,7516.8,7128,7171.2,1213.4666654532,0
+FCEL.US,D,20141118,000000,7344,7776,7084.8,7646.4,1094.1999989058,0
+FCEL.US,D,20141119,000000,7732.8,7776,7300.8,7344,694.999999305,0
+FCEL.US,D,20141120,000000,7300.8,7732.8,7128,7689.6,631.6333327016999,0
+FCEL.US,D,20141121,000000,7819.2,7905.6,7387.2,7560,688.9333326443999,0
+FCEL.US,D,20141124,000000,7560,7776,7516.8,7603.2,511.1333328222,0
+FCEL.US,D,20141125,000000,7689.6,7776,7603.2,7732.8,365.2999996347,0
+FCEL.US,D,20141126,000000,7776,7819.2,7603.2,7646.4,385.36666628129996,0
+FCEL.US,D,20141128,000000,7560,7646.4,7128,7214.4,821.8333325115,0
+FCEL.US,D,20141201,000000,7214.4,7257.6,6566.4,6739.2,1749.2999982507,0
+FCEL.US,D,20141202,000000,6955.2,7214.4,6825.6,7084.8,750.3999992495999,0
+FCEL.US,D,20141203,000000,7128,7257.6,6955.2,7214.4,485.59999951439994,0
+FCEL.US,D,20141204,000000,7473.6,7646.4,7257.6,7300.8,935.8333323974999,0
+FCEL.US,D,20141205,000000,7344,7344,7084.8,7300.8,644.0999993559,0
+FCEL.US,D,20141208,000000,7257.6,7344,6782.4,6868.8,668.2999993317,0
+FCEL.US,D,20141209,000000,6782.4,7560,6566.4,7430.4,1198.6333321347,0
+FCEL.US,D,20141210,000000,7344,7430.4,6912,7084.8,634.5999993654,0
+FCEL.US,D,20141211,000000,7084.8,7279.2,6782.4,6868.8,627.8333327055,0
+FCEL.US,D,20141212,000000,6868.8,6998.4,6696,6998.4,637.7333326956,0
+FCEL.US,D,20141215,000000,6998.4,7128,6264,6652.8,1427.3333319059998,0
+FCEL.US,D,20141216,000000,6912,7171.2,6566.4,6868.8,1130.2999988697,0
+FCEL.US,D,20141217,000000,6825.6,7560,6739.2,7344,1534.2333317991,0
+FCEL.US,D,20141218,000000,7560,7581.6,6739.2,6998.4,1100.7333322325999,0
+FCEL.US,D,20141219,000000,6955.2,7171.2,6782.4,6868.8,986.5333323467999,0
+FCEL.US,D,20141222,000000,6782.4,7084.8,6782.4,6868.8,569.7666660968999,0
+FCEL.US,D,20141223,000000,6782.4,6998.4,6782.4,6868.8,558.999999441,0
+FCEL.US,D,20141224,000000,6825.6,7128,6825.6,7041.6,444.19999955579993,0
+FCEL.US,D,20141226,000000,6998.4,7214.4,6912,6955.2,758.3999992416,0
+FCEL.US,D,20141229,000000,6868.8,7084.8,6825.6,6912,872.0999991278999,0
+FCEL.US,D,20141230,000000,6912,6998.4,6696,6868.8,649.0333326842999,0
+FCEL.US,D,20141231,000000,6868.8,6868.8,6609.6,6652.8,1146.9999988529999,0
+FCEL.US,D,20150102,000000,6652.8,6868.8,6436.8,6825.6,712.6999992872999,0
+FCEL.US,D,20150105,000000,6782.4,6868.8,6480,6609.6,709.2333326241,0
+FCEL.US,D,20150106,000000,6566.4,6652.8,6091.2,6264,1242.8666654238,0
+FCEL.US,D,20150107,000000,6264,6393.6,6091.2,6220.8,622.1999993777999,0
+FCEL.US,D,20150108,000000,6307.2,6393.6,6177.6,6350.4,448.86666621779995,0
+FCEL.US,D,20150109,000000,6393.6,6393.6,6177.6,6177.6,476.09999952389995,0
+FCEL.US,D,20150112,000000,6134.4,6307.2,5875.2,6048,870.7333324626,0
+FCEL.US,D,20150113,000000,6048,6177.6,5745.6,5875.2,634.2333326991,0
+FCEL.US,D,20150114,000000,5745.6,5832,5270.4,5400,1914.9999980849998,0
+FCEL.US,D,20150115,000000,5572.8,5616,4536,4752,2639.5666640270997,0
+FCEL.US,D,20150116,000000,4924.8,4968,4579.2,4903.2,1290.4333320428998,0
+FCEL.US,D,20150120,000000,5097.6,5097.6,4665.6,4665.6,1121.2999988786999,0
+FCEL.US,D,20150121,000000,4708.8,4924.8,4708.8,4795.2,708.2666659583999,0
+FCEL.US,D,20150122,000000,4881.6,5011.2,4665.6,4838.4,1614.0666650525998,0
+FCEL.US,D,20150123,000000,4924.8,4924.8,4752,4838.4,493.0333328403,0
+FCEL.US,D,20150126,000000,5011.2,5572.8,4968,5486.4,1712.4333316209,0
+FCEL.US,D,20150127,000000,5486.4,5961.6,5356.8,5788.8,1383.2666652833998,0
+FCEL.US,D,20150128,000000,5875.2,5875.2,5270.4,5356.8,1379.4999986204998,0
+FCEL.US,D,20150129,000000,5356.8,5443.2,5032.8,5356.8,700.8333326325,0
+FCEL.US,D,20150130,000000,5270.4,5443.2,5184,5184,512.1999994877999,0
+FCEL.US,D,20150202,000000,5184,5270.4,4924.8,5097.6,819.4333325138999,0
+FCEL.US,D,20150203,000000,5184,5443.2,5126.4,5443.2,754.4333325788999,0
+FCEL.US,D,20150204,000000,5313.6,5443.2,5270.4,5313.6,354.333332979,0
+FCEL.US,D,20150205,000000,5356.8,5443.2,5313.6,5400,377.5999996224,0
+FCEL.US,D,20150206,000000,5400,5486.4,5313.6,5356.8,447.99999955199996,0
+FCEL.US,D,20150209,000000,5356.8,5443.2,5313.6,5356.8,398.99999960099996,0
+FCEL.US,D,20150210,000000,5400,5486.4,5356.8,5486.4,639.0333326942999,0
+FCEL.US,D,20150211,000000,5616,6048,5616,5745.6,1950.1999980498,0
+FCEL.US,D,20150212,000000,5918.4,6048,5616,5659.2,854.7999991451999,0
+FCEL.US,D,20150213,000000,5875.2,5875.2,5529.6,5659.2,551.5333327817999,0
+FCEL.US,D,20150217,000000,5616,5659.2,5486.4,5572.8,445.73333288759994,0
+FCEL.US,D,20150218,000000,5529.6,5616,5486.4,5486.4,373.6999996263,0
+FCEL.US,D,20150219,000000,5486.4,5702.4,5443.2,5572.8,532.333332801,0
+FCEL.US,D,20150220,000000,5572.8,5788.8,5529.6,5745.6,515.1333328182,0
+FCEL.US,D,20150223,000000,5832,5875.2,5659.2,5659.2,772.4333325608999,0
+FCEL.US,D,20150224,000000,5659.2,5745.6,5572.8,5659.2,502.16666616449993,0
+FCEL.US,D,20150225,000000,5616,5702.4,5443.2,5486.4,564.8333327685,0
+FCEL.US,D,20150226,000000,5400,5486.4,5356.8,5400,462.8999995371,0
+FCEL.US,D,20150227,000000,5443.2,5745.6,5400,5659.2,677.8999993220999,0
+FCEL.US,D,20150302,000000,5659.2,5745.6,5529.6,5745.6,1019.9666656466999,0
+FCEL.US,D,20150303,000000,5659.2,5702.4,5529.6,5529.6,629.1666660374999,0
+FCEL.US,D,20150304,000000,5529.6,5616,5443.2,5529.6,523.33333281,0
+FCEL.US,D,20150305,000000,5572.8,5745.6,5529.6,5702.4,1391.0999986088998,0
+FCEL.US,D,20150306,000000,5702.4,6264,5659.2,6091.2,2857.3666638092996,0
+FCEL.US,D,20150309,000000,6220.8,6220.8,5529.6,5616,1441.1999985588,0
+FCEL.US,D,20150310,000000,5616,5702.4,5486.4,5529.6,1142.2999988576998,0
+FCEL.US,D,20150311,000000,5659.2,6004.8,5486.4,5659.2,1187.9999988119998,0
+FCEL.US,D,20150312,000000,5745.6,5745.6,5356.8,5356.8,738.5666659281,0
+FCEL.US,D,20150313,000000,5572.8,5616,5292,5292,1259.666665407,0
+FCEL.US,D,20150316,000000,5400,5616,5227.2,5529.6,1322.6333320106999,0
+FCEL.US,D,20150317,000000,5400,5486.4,5227.2,5270.4,607.5666660590999,0
+FCEL.US,D,20150318,000000,5356.8,5443.2,5270.4,5356.8,393.19999960679996,0
+FCEL.US,D,20150319,000000,5443.2,5832,5356.8,5659.2,1239.3666654273,0
+FCEL.US,D,20150320,000000,5659.2,5788.8,5443.2,5616,845.5666658211,0
+FCEL.US,D,20150323,000000,5572.8,5702.4,5529.6,5659.2,419.96666624669996,0
+FCEL.US,D,20150324,000000,5616,5659.2,5529.6,5572.8,356.76666630989996,0
+FCEL.US,D,20150325,000000,5572.8,5616,5313.6,5356.8,1151.7333321816,0
+FCEL.US,D,20150326,000000,5443.2,5486.4,5313.6,5356.8,576.3999994236,0
+FCEL.US,D,20150327,000000,5400,5443.2,5227.2,5356.8,769.8999992301,0
+FCEL.US,D,20150330,000000,5356.8,5400,5140.8,5313.6,1087.2666655793998,0
+FCEL.US,D,20150331,000000,5313.6,5443.2,5270.4,5400,653.6333326797,0
+FCEL.US,D,20150401,000000,5356.8,5400,5227.2,5400,476.93333285639994,0
+FCEL.US,D,20150402,000000,5400,5572.8,5313.6,5486.4,986.9333323463999,0
+FCEL.US,D,20150406,000000,5572.8,5832,5486.4,5745.6,934.6999990653,0
+FCEL.US,D,20150407,000000,5832,5875.2,5529.6,5572.8,538.6999994613,0
+FCEL.US,D,20150408,000000,5616,5702.4,5572.8,5659.2,455.46666621119994,0
+FCEL.US,D,20150409,000000,5616,5702.4,5529.6,5616,423.73333290959994,0
+FCEL.US,D,20150410,000000,5702.4,5702.4,5486.4,5529.6,458.53333287479995,0
+FCEL.US,D,20150413,000000,5616,5659.2,5529.6,5529.6,548.3333327849999,0
+FCEL.US,D,20150414,000000,5572.8,5702.4,5572.8,5572.8,346.89999965309994,0
+FCEL.US,D,20150415,000000,5616,5637.9,5486.4,5529.6,501.06666616559994,0
+FCEL.US,D,20150416,000000,5529.6,5572.8,5400,5464.8,377.1666662895,0
+FCEL.US,D,20150417,000000,5529.6,5702.4,5486.4,5529.6,928.333332405,0
+FCEL.US,D,20150420,000000,5659.2,5788.8,5529.6,5745.6,2006.7666646598998,0
+FCEL.US,D,20150421,000000,5832,5832,5659.2,5659.2,564.4333327689,0
+FCEL.US,D,20150422,000000,5702.4,5788.8,5529.6,5616,1348.0999986518998,0
+FCEL.US,D,20150423,000000,5616,5659.2,5572.8,5659.2,328.73333300459996,0
+FCEL.US,D,20150424,000000,5659.2,5702.4,5616,5616,249.73333308359997,0
+FCEL.US,D,20150427,000000,5616,5659.2,5529.6,5572.8,388.19999961179997,0
+FCEL.US,D,20150428,000000,5529.6,5616,5443.2,5486.4,879.0333324543,0
+FCEL.US,D,20150429,000000,5443.2,5529.6,5400,5443.2,392.19999960779995,0
+FCEL.US,D,20150430,000000,5486.4,5486.4,5270.4,5313.6,767.7666658988999,0
+FCEL.US,D,20150501,000000,5313.6,5356.8,5270.4,5356.8,468.59999953139993,0
+FCEL.US,D,20150504,000000,5313.6,5356.8,5270.4,5270.4,343.66666632299996,0
+FCEL.US,D,20150505,000000,5400,5659.2,5400,5400,886.2333324470999,0
+FCEL.US,D,20150506,000000,5356.8,5443.2,5270.4,5356.8,601.7333327316,0
+FCEL.US,D,20150507,000000,5313.6,5486.4,5270.4,5313.6,949.9999990499999,0
+FCEL.US,D,20150508,000000,5313.6,5356.8,5227.2,5227.2,586.7999994132,0
+FCEL.US,D,20150511,000000,5227.2,5400,5227.2,5356.8,491.13333284219993,0
+FCEL.US,D,20150512,000000,5356.8,5486.4,5270.4,5421.6,764.5333325687999,0
+FCEL.US,D,20150513,000000,5400,5486.4,5356.8,5356.8,1033.3333323,0
+FCEL.US,D,20150514,000000,5400,5529.6,5400,5443.2,1137.6999988623,0
+FCEL.US,D,20150515,000000,5486.4,5508,5270.4,5313.6,653.999999346,0
+FCEL.US,D,20150518,000000,5356.8,5356.8,5227.2,5270.4,471.96666619469994,0
+FCEL.US,D,20150519,000000,5270.4,5313.6,5184,5184,498.39999950159995,0
+FCEL.US,D,20150520,000000,5097.6,5184,5011.2,5011.2,773.4999992264999,0
+FCEL.US,D,20150521,000000,4968,5097.6,4968,5097.6,628.999999371,0
+FCEL.US,D,20150522,000000,5097.6,5140.8,5011.2,5054.4,467.76666619889994,0
+FCEL.US,D,20150526,000000,5011.2,5011.2,4838.4,4924.8,681.6333326516999,0
+FCEL.US,D,20150527,000000,4968,5184,4968,5184,952.0333323812999,0
+FCEL.US,D,20150528,000000,5270.4,5313.6,5054.4,5270.4,762.666665904,0
+FCEL.US,D,20150529,000000,5313.6,5356.8,5227.2,5313.6,437.23333289609997,0
+FCEL.US,D,20150601,000000,5313.6,5313.6,5097.6,5097.6,448.83333288449995,0
+FCEL.US,D,20150602,000000,5140.8,5400,5097.6,5313.6,715.5666659510999,0
+FCEL.US,D,20150603,000000,5356.8,5356.8,5184,5313.6,507.29999949269995,0
+FCEL.US,D,20150604,000000,5313.6,5356.8,5227.2,5270.4,295.63333303769997,0
+FCEL.US,D,20150605,000000,5270.4,5313.6,5140.8,5270.4,342.2333329911,0
+FCEL.US,D,20150608,000000,5356.8,5356.8,5184,5227.2,723.33333261,0
+FCEL.US,D,20150609,000000,4752,5054.4,4665.6,4968,1372.6999986273,0
+FCEL.US,D,20150610,000000,4968,5011.2,4795.2,4838.4,780.6666658859999,0
+FCEL.US,D,20150611,000000,4795.2,4838.4,4708.8,4795.2,737.1333325961999,0
+FCEL.US,D,20150612,000000,4752,4795.2,4708.8,4752,540.7666661259,0
+FCEL.US,D,20150615,000000,4752,4752,4622.4,4665.6,482.49999951749993,0
+FCEL.US,D,20150616,000000,4579.2,4622.4,4449.6,4536,1146.4666655202,0
+FCEL.US,D,20150617,000000,4492.8,4579.2,4492.8,4579.2,300.333333033,0
+FCEL.US,D,20150618,000000,4536,4665.6,4536,4622.4,450.43333288289995,0
+FCEL.US,D,20150619,000000,4665.6,4665.6,4449.6,4449.6,779.8666658868,0
+FCEL.US,D,20150622,000000,4406.4,4492.8,4104,4104,1829.8666648367998,0
+FCEL.US,D,20150623,000000,4104,4190.4,3715.2,4146.9,1928.9333314043997,0
+FCEL.US,D,20150624,000000,4104,4190.4,3974.4,4104,532.4666661342,0
+FCEL.US,D,20150625,000000,4147.2,4363.2,4060.8,4320,688.9333326443999,0
+FCEL.US,D,20150626,000000,4276.8,4579.2,4276.8,4449.6,1335.4333319978998,0
+FCEL.US,D,20150629,000000,4363.2,4536,4104,4363.2,1201.6333321317,0
+FCEL.US,D,20150630,000000,4320,4449.6,4190.4,4220.4,509.69999949029994,0
+FCEL.US,D,20150701,000000,4147.2,4406.4,3974.4,4017.6,663.8333326694999,0
+FCEL.US,D,20150702,000000,4060.8,4147.2,3801.6,3931.2,892.5999991073999,0
+FCEL.US,D,20150706,000000,3888,4017.6,3758.4,3888,703.5333326297999,0
+FCEL.US,D,20150707,000000,3974.4,4017.6,3844.8,3974.4,551.8666661148,0
+FCEL.US,D,20150708,000000,3974.4,4017.6,3888,3888,456.333332877,0
+FCEL.US,D,20150709,000000,3888,4060.8,3844.8,3888,535.4999994645,0
+FCEL.US,D,20150710,000000,3931.2,4017.6,3801.6,3801.6,610.6666660559999,0
+FCEL.US,D,20150713,000000,3888,4060.8,3801.6,3888,869.1999991307999,0
+FCEL.US,D,20150714,000000,3888,4101,3888,4033.2,350.79999964919995,0
+FCEL.US,D,20150715,000000,4060.8,4060.8,3892.2,3922.5,283.2999997167,0
+FCEL.US,D,20150716,000000,3974.4,4060.8,3931.2,3974.4,312.46666635419996,0
+FCEL.US,D,20150717,000000,3931.2,4017.6,3888,3931.2,308.53333302479996,0
+FCEL.US,D,20150720,000000,4017.6,4017.6,3844.8,3888,593.2999994067,0
+FCEL.US,D,20150721,000000,3931.2,3974.4,3844.8,3844.8,256.66666640999995,0
+FCEL.US,D,20150722,000000,3844.8,3888,3801.6,3844.8,268.7666663979,0
+FCEL.US,D,20150723,000000,3888,3888,3758.4,3758.4,403.29999959669993,0
+FCEL.US,D,20150724,000000,3715.2,3801.6,3542.4,3628.8,587.7999994121999,0
+FCEL.US,D,20150727,000000,3628.8,3672,3499.2,3542.4,361.03333297229995,0
+FCEL.US,D,20150728,000000,3499.2,3758.4,3499.2,3672,324.56666634209995,0
+FCEL.US,D,20150729,000000,3628.8,3844.8,3628.8,3844.8,388.96666627769997,0
+FCEL.US,D,20150730,000000,3888,3974.4,3628.8,3628.8,367.09999963289994,0
+FCEL.US,D,20150731,000000,3628.8,3801.6,3585.6,3628.8,321.5333330118,0
+FCEL.US,D,20150803,000000,3542.4,3672,3499.2,3499.2,476.69999952329994,0
+FCEL.US,D,20150804,000000,3542.4,3672,3369.6,3456,537.7666661288999,0
+FCEL.US,D,20150805,000000,3412.8,3585.6,3240,3283.2,765.333332568,0
+FCEL.US,D,20150806,000000,3240,3356.7,3024,3153.3,597.8333327355,0
+FCEL.US,D,20150807,000000,3153.6,3240,2937.6,2980.8,608.3666660583,0
+FCEL.US,D,20150810,000000,3110.4,3844.8,3110.4,3844.8,1268.8999987311,0
+FCEL.US,D,20150811,000000,3751.8,3801.6,3440.1,3585.6,427.7333329056,0
+FCEL.US,D,20150812,000000,3456,3628.8,3369.6,3628.8,352.1999996478,0
+FCEL.US,D,20150813,000000,3542.4,3715.2,3456,3499.2,110.09999988989999,0
+FCEL.US,D,20150814,000000,3456,3628.8,3456,3499.2,159.4666665072,0
+FCEL.US,D,20150817,000000,3499.2,3542.4,3412.8,3456,169.36666649729997,0
+FCEL.US,D,20150818,000000,3369.6,3628.8,3326.4,3542.4,165.0999998349,0
+FCEL.US,D,20150819,000000,3585.6,3672,3456,3542.4,277.4666663892,0
+FCEL.US,D,20150820,000000,3542.4,3542.4,3326.4,3369.6,272.1666663945,0
+FCEL.US,D,20150821,000000,3283.2,3369.6,3067.2,3196.8,449.43333288389994,0
+FCEL.US,D,20150824,000000,2808,3161.4,2764.8,3024.3,425.666666241,0
+FCEL.US,D,20150825,000000,3240,3369.6,3110.4,3196.8,476.86666618979996,0
+FCEL.US,D,20150826,000000,3196.8,3412.8,3067.2,3153.6,216.2333331171,0
+FCEL.US,D,20150827,000000,3196.8,3240,3024,3196.8,381.69999961829996,0
+FCEL.US,D,20150828,000000,3153.6,3542.4,3153.6,3456,504.13333282919996,0
+FCEL.US,D,20150831,000000,3499.2,3585.6,3412.8,3585.6,234.73333309859999,0
+FCEL.US,D,20150901,000000,3672,4104,3628.8,3628.8,943.5999990564,0
+FCEL.US,D,20150902,000000,3672,3801.6,3499.2,3801.6,306.93333302639996,0
+FCEL.US,D,20150903,000000,3888,3974.4,3672,3715.2,269.666666397,0
+FCEL.US,D,20150904,000000,3672,3931.2,3672,3931.2,213.0666664536,0
+FCEL.US,D,20150908,000000,4017.6,4017.6,3844.8,3888,390.39999960959994,0
+FCEL.US,D,20150909,000000,3931.2,4233.6,3801.6,4017.6,736.8999992631,0
+FCEL.US,D,20150910,000000,4017.6,4320,3892.8,4147.2,512.7999994871999,0
+FCEL.US,D,20150911,000000,4190.4,4190.4,3974.4,4060.8,341.36666632529995,0
+FCEL.US,D,20150914,000000,4104,4147.2,3844.8,3974.4,336.63333299669995,0
+FCEL.US,D,20150915,000000,3974.4,3974.4,3844.8,3931.2,253.66666641299997,0
+FCEL.US,D,20150916,000000,3931.2,4060.8,3801.6,4017.6,324.666666342,0
+FCEL.US,D,20150917,000000,4060.8,4060.8,3896.7,3989.4,242.83333309049996,0
+FCEL.US,D,20150918,000000,3974.4,4060.8,3715.2,3715.2,410.86666625579994,0
+FCEL.US,D,20150921,000000,3801.6,3888,3672,3672,359.86666630679997,0
+FCEL.US,D,20150922,000000,3715.2,3715.2,3456,3542.4,385.5333329478,0
+FCEL.US,D,20150923,000000,3628.8,3628.8,3240,3326.4,484.76666618189995,0
+FCEL.US,D,20150924,000000,3326.4,3326.4,3110.4,3153.6,543.7999994562,0
+FCEL.US,D,20150925,000000,3240,3326.4,2980.8,3024,587.7333327455999,0
+FCEL.US,D,20150928,000000,3028.8,3272.7,2980.8,3194.1,546.7666661198999,0
+FCEL.US,D,20150929,000000,3240,3283.2,2894.4,2894.4,1264.7333320685998,0
+FCEL.US,D,20150930,000000,2980.8,3196.8,2937.6,3153.6,470.4999995295,0
+FCEL.US,D,20151001,000000,3196.8,3240,3024,3024,262.16666640449995,0
+FCEL.US,D,20151002,000000,3067.2,3153.6,2980.8,3153.6,284.0666663826,0
+FCEL.US,D,20151005,000000,3240,3628.8,3240,3628.8,853.8333324795,0
+FCEL.US,D,20151006,000000,3628.8,3844.8,3499.2,3715.2,677.2666659893999,0
+FCEL.US,D,20151007,000000,3758.4,4104,3683.1,4060.5,1088.0666655786,0
+FCEL.US,D,20151008,000000,4104,4104,3888,3974.4,456.93333287639996,0
+FCEL.US,D,20151009,000000,3974.4,4104,3974.4,3974.4,464.03333286929995,0
+FCEL.US,D,20151012,000000,3931.2,4060.8,3758.4,3801.6,348.7999996512,0
+FCEL.US,D,20151013,000000,3715.2,3844.8,3585.6,3672,307.0999996929,0
+FCEL.US,D,20151014,000000,3672,3801.6,3585.6,3715.2,287.79999971219996,0
+FCEL.US,D,20151015,000000,3801.6,3888,3758.4,3888,251.7666664149,0
+FCEL.US,D,20151016,000000,3931.2,4060.8,3801.6,3844.8,438.06666622859996,0
+FCEL.US,D,20151019,000000,3801.9,3845.1,3672,3766.8,293.666666373,0
+FCEL.US,D,20151020,000000,3715.2,3758.4,3585.6,3585.6,339.19999966079996,0
+FCEL.US,D,20151021,000000,3628.8,3628.8,3412.8,3456,280.6333330527,0
+FCEL.US,D,20151022,000000,3456,3715.2,3412.8,3672,334.03333299929994,0
+FCEL.US,D,20151023,000000,3672,3715.2,3499.2,3585.6,234.73333309859999,0
+FCEL.US,D,20151026,000000,3585.6,3672,3542.4,3542.4,208.4999997915,0
+FCEL.US,D,20151027,000000,3542.4,3542.4,3326.4,3369.6,768.2666658983999,0
+FCEL.US,D,20151028,000000,3628.8,3758.4,3542.4,3715.2,451.0666662156,0
+FCEL.US,D,20151029,000000,3715.2,3758.4,3585.6,3585.6,188.66666647799997,0
+FCEL.US,D,20151030,000000,3628.8,3844.8,3499.2,3801.6,465.33333286799996,0
+FCEL.US,D,20151102,000000,3888,4104,3844.8,3944.1,724.333332609,0
+FCEL.US,D,20151103,000000,3974.4,4233.6,3974.4,4060.8,860.3999991395999,0
+FCEL.US,D,20151104,000000,4233.3,4406.4,4019.1,4145.7,572.2999994277,0
+FCEL.US,D,20151105,000000,4147.2,4233.6,3931.2,3931.2,281.03333305229995,0
+FCEL.US,D,20151106,000000,3974.4,4060.8,3758.4,4060.8,420.49999957949996,0
+FCEL.US,D,20151109,000000,4060.8,4104,3760.5,3833.4,405.999999594,0
+FCEL.US,D,20151110,000000,3844.8,3931.2,3499.2,3628.8,389.26666627739996,0
+FCEL.US,D,20151111,000000,3758.4,3758.4,3499.2,3585.6,321.2999996787,0
+FCEL.US,D,20151112,000000,3585.6,3585.6,3499.2,3499.2,292.3999997076,0
+FCEL.US,D,20151113,000000,3499.2,3585.6,3456,3499.2,228.06666643859998,0
+FCEL.US,D,20151116,000000,3542.4,3672,3412.8,3456,403.39999959659997,0
+FCEL.US,D,20151117,000000,3499.2,3585.6,3326.4,3326.4,349.43333298389996,0
+FCEL.US,D,20151118,000000,3326.4,3412.8,3240,3369.6,475.39999952459993,0
+FCEL.US,D,20151119,000000,3326.4,3412.8,3240,3283.2,371.333332962,0
+FCEL.US,D,20151120,000000,3412.8,3499.2,3326.4,3412.8,664.1666660024999,0
+FCEL.US,D,20151123,000000,3456,3585.6,3369.6,3499.2,297.6333330357,0
+FCEL.US,D,20151124,000000,3499.2,3672,3499.2,3672,187.8999998121,0
+FCEL.US,D,20151125,000000,3715.2,3758.4,3628.8,3628.8,237.39999976259998,0
+FCEL.US,D,20151127,000000,3499.2,3715.2,3456,3672,152.06666651459997,0
+FCEL.US,D,20151130,000000,3715.2,3844.8,3672,3715.2,429.53333290379993,0
+FCEL.US,D,20151201,000000,3758.4,3780,3684.3,3769.8,215.59999978439998,0
+FCEL.US,D,20151202,000000,3844.8,3844.8,3684.9,3739.2,209.29999979069999,0
+FCEL.US,D,20151203,000000,3715.2,3844.8,3542.4,3542.4,419.29999958069993,0
+FCEL.US,D,20151204,000000,3373.2,3416.4,2808,2898,2741.9333305913997,0
+FCEL.US,D,20151207,000000,2912.4,2916,2808,2829.6,1124.9999988749998,0
+FCEL.US,D,20151208,000000,2728.8,2790,2203.2,2410.2,4166.999995833,0
+FCEL.US,D,20151209,000000,2343.6,2646,2296.8,2538,2352.4999976474996,0
+FCEL.US,D,20151210,000000,2476.8,2541.6,2419.2,2462.4,1198.5999988013998,0
+FCEL.US,D,20151211,000000,2448,2448,2304,2332.8,1398.333331935,0
+FCEL.US,D,20151214,000000,2336.4,2473.2,2282.4,2296.8,1173.6333321596999,0
+FCEL.US,D,20151215,000000,2307.6,2358,1983.6,1994.4,3706.0999962938995,0
+FCEL.US,D,20151216,000000,2016,2160,1933.2,1965.6,2662.2333306711,0
+FCEL.US,D,20151217,000000,1962,2095.2,1882.8,2048.4,1823.3333315099999,0
+FCEL.US,D,20151218,000000,2066.4,2098.8,1965.6,1998,1991.9333313413997,0
+FCEL.US,D,20151221,000000,2034,2088,1940.4,2026.8,1676.6666649899998,0
+FCEL.US,D,20151222,000000,2044.8,2052,1954.8,1976.4,949.1333323841999,0
+FCEL.US,D,20151223,000000,1987.2,2052,1965.6,1983.6,1260.5666654061,0
+FCEL.US,D,20151224,000000,1965.6,2020.17,1908,1972.8,1271.7999987281999,0
+FCEL.US,D,20151228,000000,1944,1972.8,1890,1897.2,1265.6999987343,0
+FCEL.US,D,20151229,000000,1908,1965.6,1832.4,1882.8,1328.999998671,0
+FCEL.US,D,20151230,000000,1857.6,1929.6,1821.6,1846.8,1213.8333321194998,0
+FCEL.US,D,20151231,000000,1825.2,1836,1764,1785.6,1944.4333313889,0
+FCEL.US,D,20160104,000000,1980,2070,1814.4,2008.8,6054.2999939456995,0
+FCEL.US,D,20160105,000000,2052,2224.8,2052,2116.8,5155.799994844199,0
+FCEL.US,D,20160106,000000,2138.4,2275.2,2131.23,2221.2,2340.2666643263997,0
+FCEL.US,D,20160107,000000,2170.8,2170.8,1890,1915.2,2411.2999975886996,0
+FCEL.US,D,20160108,000000,2268,2538,2156.46,2217.6,8289.766658376899,0
+FCEL.US,D,20160111,000000,2401.2,2426.4,2073.63,2116.8,3739.0666629275997,0
+FCEL.US,D,20160112,000000,2124,2195.97,1926,1980,2664.1333306692,0
+FCEL.US,D,20160113,000000,2016,2052,1818,1872,2229.0999977709,0
+FCEL.US,D,20160114,000000,1872,1915.2,1764,1843.2,2174.3999978255997,0
+FCEL.US,D,20160115,000000,1746,1818,1686.57,1774.8,2109.6999978903,0
+FCEL.US,D,20160119,000000,1803.6,1936.8,1695.6,1782,1743.8999982561,0
+FCEL.US,D,20160120,000000,1749.6,1800,1623.6,1771.2,1922.8333314104998,0
+FCEL.US,D,20160121,000000,1764,1872,1706.4,1807.2,1310.6999986893,0
+FCEL.US,D,20160122,000000,1832.4,1918.8,1810.8,1908,1329.0999986708998,0
+FCEL.US,D,20160125,000000,1890,1925.97,1803.6,1810.8,921.7333324115999,0
+FCEL.US,D,20160126,000000,1832.4,1908,1800,1879.2,1176.5666654901,0
+FCEL.US,D,20160127,000000,1893.6,1949.22,1854,1882.8,1058.1666656085,0
+FCEL.US,D,20160128,000000,1918.8,1944,1843.2,1875.6,1236.4333320969,0
+FCEL.US,D,20160129,000000,1875.6,1976.4,1867.65,1918.8,1456.0999985438998,0
+FCEL.US,D,20160201,000000,1944,2008.8,1854,1900.8,1557.4666651091998,0
+FCEL.US,D,20160202,000000,1890,1890,1800,1821.6,1425.1999985747998,0
+FCEL.US,D,20160203,000000,1828.8,1853.79,1742.4,1832.4,946.2999990536999,0
+FCEL.US,D,20160204,000000,1810.8,1940.4,1807.2,1868.4,958.6999990412999,0
+FCEL.US,D,20160205,000000,1839.6,1886.4,1728.03,1825.2,1182.5666654841,0
+FCEL.US,D,20160208,000000,1800,1800,1731.03,1774.8,1123.1333322101998,0
+FCEL.US,D,20160209,000000,1764,1774.8,1702.8,1731.6,956.6999990433,0
+FCEL.US,D,20160210,000000,1728,1800,1710,1720.8,667.9333326653999,0
+FCEL.US,D,20160211,000000,1731.6,1753.23,1656,1692,890.4666657761999,0
+FCEL.US,D,20160212,000000,1731.6,1742.4,1641.6,1720.8,988.9333323443999,0
+FCEL.US,D,20160216,000000,1756.8,1800,1713.6,1792.8,690.3999993095999,0
+FCEL.US,D,20160217,000000,1800,1886.4,1797.78,1861.2,1249.0333320843,0
+FCEL.US,D,20160218,000000,1872,1893.6,1782,1861.2,781.4333325519,0
+FCEL.US,D,20160219,000000,1854,1854,1760.4,1789.2,771.5999992284,0
+FCEL.US,D,20160222,000000,1821.6,1864.8,1800,1850.4,1095.2666655714,0
+FCEL.US,D,20160223,000000,1800,1836,1764,1774.8,968.5999990313999,0
+FCEL.US,D,20160224,000000,1764,1854,1728,1843.2,788.8999992111,0
+FCEL.US,D,20160225,000000,1825.2,1835.97,1778.4,1807.2,844.3333324889999,0
+FCEL.US,D,20160226,000000,1810.8,1951.2,1783.08,1922.4,1770.5333315627997,0
+FCEL.US,D,20160229,000000,1922.4,2131.2,1915.2,2055.6,2696.2666639704,0
+FCEL.US,D,20160301,000000,2088,2091.6,1969.2,2026.8,1612.9333317203998,0
+FCEL.US,D,20160302,000000,1983.6,2192.4,1980.03,2167.2,1977.5333313557999,0
+FCEL.US,D,20160303,000000,2167.2,2408.4,2142,2322,2217.4999977824996,0
+FCEL.US,D,20160304,000000,2343.6,2472.51,2278.8,2300.4,2224.5999977754,0
+FCEL.US,D,20160307,000000,2325.6,2448,2325.6,2448,1818.5999981813998,0
+FCEL.US,D,20160308,000000,2455.2,2484,2253.6,2307.6,2562.6666641039997,0
+FCEL.US,D,20160309,000000,2466,2556,2340,2545.2,3728.7333296045995,0
+FCEL.US,D,20160310,000000,2296.8,2520,2203.2,2235.6,4189.833329143499,0
+FCEL.US,D,20160311,000000,2268,2289.6,2196,2289.6,1484.0333318492999,0
+FCEL.US,D,20160314,000000,2340,2674.8,2311.2,2606.4,4622.666662043999,0
+FCEL.US,D,20160315,000000,2617.2,2664,2455.2,2545.2,1803.6999981963,0
+FCEL.US,D,20160316,000000,2548.8,2682,2523.6,2592,1767.8999982320997,0
+FCEL.US,D,20160317,000000,2599.2,2790,2599.2,2779.2,2537.4666641291997,0
+FCEL.US,D,20160318,000000,2818.8,2908.8,2793.6,2876.4,3059.6333302737,0
+FCEL.US,D,20160321,000000,2775.6,2826.51,2664,2718,2234.3666644323,0
+FCEL.US,D,20160322,000000,2692.8,2804.4,2667.6,2685.6,1453.6999985462999,0
+FCEL.US,D,20160323,000000,2692.8,2750.37,2466,2466,2358.4666643081996,0
+FCEL.US,D,20160324,000000,2448,2520,2347.2,2498.4,1228.2999987716998,0
+FCEL.US,D,20160328,000000,2516.4,2556,2394,2437.2,1032.1333323012,0
+FCEL.US,D,20160329,000000,2415.6,2556,2347.2,2516.4,1607.1666650594998,0
+FCEL.US,D,20160330,000000,2505.6,2545.2,2383.2,2419.2,930.999999069,0
+FCEL.US,D,20160331,000000,2386.8,2455.2,2351.88,2437.2,740.2333325930999,0
+FCEL.US,D,20160401,000000,2394,2397.6,2340,2361.6,768.7999992311999,0
+FCEL.US,D,20160404,000000,2347.2,2440.8,2340,2365.2,766.8999992331,0
+FCEL.US,D,20160405,000000,2340,2394,2296.8,2358,1085.5333322478,0
+FCEL.US,D,20160406,000000,2343.6,2403,2304.51,2390.4,854.0666658125999,0
+FCEL.US,D,20160407,000000,2368.8,2404.8,2293.2,2318.4,643.8999993560999,0
+FCEL.US,D,20160408,000000,2332.8,2419.2,2296.8,2322,1227.2999987726998,0
+FCEL.US,D,20160411,000000,2419.2,2455.2,2347.2,2415.6,1558.6999984412998,0
+FCEL.US,D,20160412,000000,2448,2592,2383.2,2559.6,1817.7666648488998,0
+FCEL.US,D,20160413,000000,2566.8,2646,2491.2,2610,1314.3999986856,0
+FCEL.US,D,20160414,000000,2556,2592,2523.6,2559.6,797.5999992023999,0
+FCEL.US,D,20160415,000000,2534.4,2538,2491.2,2505.6,661.6666660049999,0
+FCEL.US,D,20160418,000000,2476.8,2574.51,2415.6,2505.6,932.6999990672999,0
+FCEL.US,D,20160419,000000,2541.6,2556,2419.2,2455.2,1135.1999988648,0
+FCEL.US,D,20160420,000000,2444.4,2491.2,2419.2,2440.8,811.3666658553,0
+FCEL.US,D,20160421,000000,2458.8,2506.26,2394,2422.8,803.7333325295999,0
+FCEL.US,D,20160422,000000,2412,2495.52,2394,2455.2,742.8666659237999,0
+FCEL.US,D,20160425,000000,2430,2476.8,2350.8,2368.8,877.6999991222999,0
+FCEL.US,D,20160426,000000,2358,2440.8,2358,2390.4,665.4999993345,0
+FCEL.US,D,20160427,000000,2397.6,2419.2,2332.8,2350.8,807.9999991919999,0
+FCEL.US,D,20160428,000000,2329.2,2361.6,2275.2,2286,787.0333325462999,0
+FCEL.US,D,20160429,000000,2293.2,2311.44,2091.6,2145.6,2048.4666646182,0
+FCEL.US,D,20160502,000000,2145.6,2311.2,2106,2188.8,2049.7999979501997,0
+FCEL.US,D,20160503,000000,2160,2196,2034,2044.8,1462.2333318710998,0
+FCEL.US,D,20160504,000000,2016,2084.4,1936.8,2008.8,1479.0666651876,0
+FCEL.US,D,20160505,000000,2412,2422.8,2095.2,2120.4,5562.7999944371995,0
+FCEL.US,D,20160506,000000,2149.2,2188.8,2034,2044.8,1624.4666650421998,0
+FCEL.US,D,20160509,000000,2098.8,2107.44,1998,2037.6,1012.5666656540999,0
+FCEL.US,D,20160510,000000,2052,2145.6,2012.4,2145.6,1253.4999987464998,0
+FCEL.US,D,20160511,000000,2163.6,2163.6,2090.94,2102.4,823.4999991765,0
+FCEL.US,D,20160512,000000,2109.6,2160,2034,2109.6,1053.0999989468999,0
+FCEL.US,D,20160513,000000,2088,2160,2051.97,2152.8,1218.4333321149,0
+FCEL.US,D,20160516,000000,2163.6,2250,2138.4,2235.6,1506.9999984929998,0
+FCEL.US,D,20160517,000000,2246.4,2286,2196,2264.4,1263.7999987361998,0
+FCEL.US,D,20160518,000000,2246.4,2253.6,2163.6,2192.4,821.2999991787,0
+FCEL.US,D,20160519,000000,2170.8,2242.38,2117.16,2149.2,784.0666658826,0
+FCEL.US,D,20160520,000000,2156.4,2250,2152.8,2224.8,863.9999991359999,0
+FCEL.US,D,20160523,000000,2221.2,2261.16,2205.66,2214,685.5333326478,0
+FCEL.US,D,20160524,000000,2217.6,2271.6,2208.6,2210.4,684.9666659817,0
+FCEL.US,D,20160525,000000,2214,2331,2214,2311.2,1058.8333322745,0
+FCEL.US,D,20160526,000000,2336.4,2404.8,2300.4,2307.6,990.6333323426999,0
+FCEL.US,D,20160527,000000,2307.6,2448,2307.6,2440.8,1161.6999988383,0
+FCEL.US,D,20160531,000000,2484,2797.2,2458.8,2754,3856.5666628101,0
+FCEL.US,D,20160601,000000,2793.6,2916,2674.8,2880,2704.666663962,0
+FCEL.US,D,20160602,000000,2894.4,2984.4,2782.8,2966.4,2158.4999978415,0
+FCEL.US,D,20160603,000000,2930.4,2980.8,2901.6,2959.2,1342.1666653245,0
+FCEL.US,D,20160606,000000,2980.8,3150,2970,3099.6,1397.7666652689,0
+FCEL.US,D,20160607,000000,3146.4,3196.8,2660.4,2743.2,3908.6999960912995,0
+FCEL.US,D,20160608,000000,2782.8,2880,2604.6,2642.4,4227.5999957724,0
+FCEL.US,D,20160609,000000,2455.2,2502,2170.8,2203.2,6495.366660171299,0
+FCEL.US,D,20160610,000000,2192.4,2206.8,2124,2124,2726.8999972731,0
+FCEL.US,D,20160613,000000,2127.6,2129.4,1940.4,1947.6,3588.6999964112997,0
+FCEL.US,D,20160614,000000,1933.2,2046.81,1929.6,1947.6,2265.9333310673996,0
+FCEL.US,D,20160615,000000,1980,2055.6,1940.4,1954.8,1988.4333313449,0
+FCEL.US,D,20160616,000000,1929.6,1951.2,1879.2,1915.2,2067.9666645987,0
+FCEL.US,D,20160617,000000,1933.2,2088,1926,1998,2439.5333308937998,0
+FCEL.US,D,20160620,000000,2030.4,2109.6,1929.6,1969.2,2361.9333309713998,0
+FCEL.US,D,20160621,000000,1954.8,2030.4,1915.2,1954.8,1566.3999984335999,0
+FCEL.US,D,20160622,000000,1954.8,1954.8,1893.6,1918.8,1370.3999986295998,0
+FCEL.US,D,20160623,000000,1944,1980,1904.4,1980,1381.1333319521998,0
+FCEL.US,D,20160624,000000,1890,1951.2,1861.2,1872,2115.2999978846997,0
+FCEL.US,D,20160627,000000,1854,1972.8,1807.2,1962,1786.1666648804999,0
+FCEL.US,D,20160628,000000,1980,2084.4,1980,2084.4,1621.1333317121998,0
+FCEL.US,D,20160629,000000,2098.8,2268,2095.2,2268,2675.8666639907997,0
+FCEL.US,D,20160630,000000,2260.8,2268,2160,2239.2,1401.9999985979998,0
+FCEL.US,D,20160701,000000,2260.8,2318.4,2214.03,2293.2,1210.666665456,0
+FCEL.US,D,20160705,000000,2260.8,2276.64,2055.6,2138.4,1821.0999981788998,0
+FCEL.US,D,20160706,000000,2109.6,2159.97,2053.8,2102.4,831.4999991684999,0
+FCEL.US,D,20160707,000000,2116.8,2214,2059.2,2098.8,2231.3666644352998,0
+FCEL.US,D,20160708,000000,2106,2145.57,2059.2,2062.8,1617.666665049,0
+FCEL.US,D,20160711,000000,2070,2088,1980,1990.8,3413.2666632533997,0
+FCEL.US,D,20160712,000000,2026.8,2030.76,1900.8,1940.4,3499.0666631675995,0
+FCEL.US,D,20160713,000000,1947.6,1978.2,1882.8,1911.6,2253.4666644132,0
+FCEL.US,D,20160714,000000,1929.6,1944,1890,1940.4,1654.4333316788998,0
+FCEL.US,D,20160715,000000,1940.4,1962,1875.6,1890,1495.6999985042999,0
+FCEL.US,D,20160718,000000,1900.8,1954.83,1854,1940.4,1878.7666647878998,0
+FCEL.US,D,20160719,000000,1933.2,1998,1882.8,1918.8,2638.6333306947,0
+FCEL.US,D,20160720,000000,1926,1981.8,1902.6,1969.2,1766.5666649000998,0
+FCEL.US,D,20160721,000000,1962,2016,1954.8,1972.8,3017.0999969828995,0
+FCEL.US,D,20160722,000000,1976.4,1990.8,1940.4,1969.2,1152.6999988472999,0
+FCEL.US,D,20160725,000000,1951.2,1983.6,1947.6,1976.4,1037.2999989626999,0
+FCEL.US,D,20160726,000000,1976.4,1998,1926,1951.2,1358.5999986414,0
+FCEL.US,D,20160727,000000,1954.8,1980,1929.6,1954.8,1016.8333323164999,0
+FCEL.US,D,20160728,000000,1951.2,1972.8,1918.83,1951.2,790.3999992096,0
+FCEL.US,D,20160729,000000,1926,1983.6,1926,1940.4,2127.9333312054,0
+FCEL.US,D,20160801,000000,1933.2,1947.6,1870.2,1882.8,1420.1999985798,0
+FCEL.US,D,20160802,000000,1882.8,1927.8,1864.8,1872,862.7999991372,0
+FCEL.US,D,20160803,000000,1864.8,1872.42,1792.8,1836,2023.7666646428997,0
+FCEL.US,D,20160804,000000,1839.6,1868.4,1807.2,1825.2,893.1666657734999,0
+FCEL.US,D,20160805,000000,1825.2,1911.6,1818,1897.2,1307.8666653587998,0
+FCEL.US,D,20160808,000000,1900.8,1980,1872,1944,1327.7666653388999,0
+FCEL.US,D,20160809,000000,1944,1965.6,1864.8,1893.6,1078.2333322550999,0
+FCEL.US,D,20160810,000000,1890,1929.57,1870.2,1893.6,739.7999992601999,0
+FCEL.US,D,20160811,000000,1900.8,1962,1872,1897.2,694.7666659718999,0
+FCEL.US,D,20160812,000000,1893.6,1918.8,1854,1872,731.7999992681999,0
+FCEL.US,D,20160815,000000,1875.6,1940.4,1872,1929.6,1199.6999988003,0
+FCEL.US,D,20160816,000000,1918.8,1933.2,1872,1886.4,1244.7999987551998,0
+FCEL.US,D,20160817,000000,1976.4,1976.4,1875.6,1904.4,1213.4666654532,0
+FCEL.US,D,20160818,000000,1911.6,1940.37,1890,1908,752.0333325812999,0
+FCEL.US,D,20160819,000000,1904.4,1936.8,1875.6,1926,752.6999992473,0
+FCEL.US,D,20160822,000000,1915.2,1915.2,1872,1882.8,839.9333324933999,0
+FCEL.US,D,20160823,000000,1879.2,1944,1879.2,1922.4,1075.9999989239998,0
+FCEL.US,D,20160824,000000,1918.8,1987.2,1839.6,1861.2,2143.8666645228,0
+FCEL.US,D,20160825,000000,1868.4,1893.63,1843.2,1881,756.6999992432999,0
+FCEL.US,D,20160826,000000,1879.2,1926,1864.8,1893.6,790.5333325427999,0
+FCEL.US,D,20160829,000000,1900.8,1933.2,1893.6,1922.4,862.4333324708999,0
+FCEL.US,D,20160830,000000,1922.4,1944,1893.6,1900.8,524.0666661426,0
+FCEL.US,D,20160831,000000,1886.4,1911.6,1850.4,1861.2,814.0999991859,0
+FCEL.US,D,20160901,000000,1843.2,1857.6,1800,1857.6,1341.1999986587998,0
+FCEL.US,D,20160902,000000,1879.2,1944,1861.2,1900.8,913.7333324196,0
+FCEL.US,D,20160906,000000,1940.4,1983.6,1904.4,1911.6,2249.8333310834996,0
+FCEL.US,D,20160907,000000,1976.4,1976.4,1857.6,1899,1990.8999980090998,0
+FCEL.US,D,20160908,000000,1800,1926,1756.8,1908,2813.2333305200996,0
+FCEL.US,D,20160909,000000,1926,1944,1836,1861.2,1479.2333318540998,0
+FCEL.US,D,20160912,000000,1861.2,1868.4,1808.64,1846.8,1249.3666654172998,0
+FCEL.US,D,20160913,000000,1832.4,1850.4,1785.6,1818,1558.1333317751998,0
+FCEL.US,D,20160914,000000,1810.8,1832.37,1785.6,1810.8,923.4999990764999,0
+FCEL.US,D,20160915,000000,1810.8,1832.76,1800,1825.2,640.4999993595,0
+FCEL.US,D,20160916,000000,1821.6,1832.4,1800,1818,894.4666657721999,0
+FCEL.US,D,20160919,000000,1846.8,1868.4,1821.6,1836,864.1666658024999,0
+FCEL.US,D,20160920,000000,1836,1854,1818,1828.8,425.6333329077,0
+FCEL.US,D,20160921,000000,1836,1940.4,1828.8,1918.8,1974.4999980254997,0
+FCEL.US,D,20160922,000000,1936.8,1936.8,1872,1908,1142.7666655239,0
+FCEL.US,D,20160923,000000,1897.2,1922.4,1875.6,1904.4,630.4666660362,0
+FCEL.US,D,20160926,000000,1904.4,1922.4,1879.2,1897.2,805.8666658607999,0
+FCEL.US,D,20160927,000000,1890,1922.4,1872,1900.8,548.0333327853,0
+FCEL.US,D,20160928,000000,1897.2,1954.8,1882.8,1944,1621.8333317114998,0
+FCEL.US,D,20160929,000000,1936.8,1998,1918.8,1927.8,1754.8999982450998,0
+FCEL.US,D,20160930,000000,1936.8,1962,1926,1951.2,767.4333325659,0
+FCEL.US,D,20161003,000000,1954.8,1974.6,1933.2,1965.6,592.6999994073,0
+FCEL.US,D,20161004,000000,1972.8,2016,1951.2,1980,1883.9333314494,0
+FCEL.US,D,20161005,000000,1994.4,2041.2,1969.2,1987.2,2019.4999979804998,0
+FCEL.US,D,20161006,000000,1983.6,1994.37,1900.8,1954.8,1369.9666652966998,0
+FCEL.US,D,20161007,000000,1951.2,1953,1877.4,1879.2,990.8333323425,0
+FCEL.US,D,20161010,000000,1872,1962,1872,1908,509.49999949049993,0
+FCEL.US,D,20161011,000000,1944,1944,1818,1818,1433.6666652329998,0
+FCEL.US,D,20161012,000000,1818,1836,1818,1836,1041.0666656255999,0
+FCEL.US,D,20161013,000000,1800,1818,1782,1782,1290.0333320432999,0
+FCEL.US,D,20161014,000000,1836,1872,1800,1800,1715.1666649514998,0
+FCEL.US,D,20161017,000000,1818,1825.2,1728,1746,1168.9999988309999,0
+FCEL.US,D,20161018,000000,1764,1782,1746,1764,1085.0999989149,0
+FCEL.US,D,20161019,000000,1764,1854,1746,1836,1670.0999983298998,0
+FCEL.US,D,20161020,000000,1854,1908,1836,1908,1935.0666647315998,0
+FCEL.US,D,20161021,000000,1872,1926,1818,1836,1827.6333315056997,0
+FCEL.US,D,20161024,000000,1836,1890,1836,1872,1151.4333321819,0
+FCEL.US,D,20161025,000000,1386,1386,1278,1350,9836.633323496699,0
+FCEL.US,D,20161026,000000,1332,1350,1314,1332,3210.3666634562996,0
+FCEL.US,D,20161027,000000,1440,1476,1314,1314,3299.2333300340997,0
+FCEL.US,D,20161028,000000,1314,1332,1260,1278,2438.5333308947997,0
+FCEL.US,D,20161031,000000,1260,1276.2,1206,1206,1878.7999981212,0
+FCEL.US,D,20161101,000000,1206,1224,972,1080,5614.299994385699,0
+FCEL.US,D,20161102,000000,1080,1134,1080,1116,2012.7666646538999,0
+FCEL.US,D,20161103,000000,1134,1152,1008,1008,1820.4333315128997,0
+FCEL.US,D,20161104,000000,1026,1098,1026,1062,1730.5999982693997,0
+FCEL.US,D,20161107,000000,1098,1116,1044,1062,1139.333332194,0
+FCEL.US,D,20161108,000000,1044,1080,1024.2,1080,719.7333326135999,0
+FCEL.US,D,20161109,000000,1008,1098,990,1098,1574.0666650925998,0
+FCEL.US,D,20161110,000000,1206,1206,1044,1062,2219.3666644472996,0
+FCEL.US,D,20161111,000000,1062,1116,1008,1116,1883.0333314502998,0
+FCEL.US,D,20161114,000000,1116,1152,1116,1134,1395.8333319375,0
+FCEL.US,D,20161115,000000,1134,1170,1116,1134,1238.9666654276998,0
+FCEL.US,D,20161116,000000,1152,1152,1098,1098,860.4999991394999,0
+FCEL.US,D,20161117,000000,1116,1134,1080,1080,1194.9666654716998,0
+FCEL.US,D,20161118,000000,1116,1134,1098,1116,860.1333324732,0
+FCEL.US,D,20161121,000000,1116,1134,1098,1098,1309.1666653574998,0
+FCEL.US,D,20161122,000000,1116,1134,1044,1062,1511.0333318223,0
+FCEL.US,D,20161123,000000,1044,1056.66,1026,1035,937.7999990622,0
+FCEL.US,D,20161125,000000,1026,1044,1026,1044,523.5999994764,0
+FCEL.US,D,20161128,000000,1026,1042.2,990,990,1090.4666655761998,0
+FCEL.US,D,20161129,000000,990,1008,727.2,792,6376.033326957299,0
+FCEL.US,D,20161130,000000,810,828,774,810,2721.5333306117996,0
+FCEL.US,D,20161201,000000,738,738,684,720,4726.333328606999,0
+FCEL.US,D,20161202,000000,720,729,702,720,1595.5666650710998,0
+FCEL.US,D,20161205,000000,720,792,684,792,3022.2999969776997,0
+FCEL.US,D,20161206,000000,792,828,738,738,1666.7999983332,0
+FCEL.US,D,20161207,000000,756,774,756,756,968.3333323649999,0
+FCEL.US,D,20161208,000000,756,774,720,738,892.3999991075999,0
+FCEL.US,D,20161209,000000,738,756,702,756,1526.4999984734998,0
+FCEL.US,D,20161212,000000,738,738,684,684,1742.0999982578999,0
+FCEL.US,D,20161213,000000,684,711,684,702,1370.2999986296998,0
+FCEL.US,D,20161214,000000,702,702,666,684,1445.5333318878,0
+FCEL.US,D,20161215,000000,666,702,666,684,742.2666659244,0
+FCEL.US,D,20161216,000000,684,702,666,702,1302.8666653638,0
+FCEL.US,D,20161219,000000,702,756,702,756,2250.9999977489997,0
+FCEL.US,D,20161220,000000,756,792,747,792,2210.8666644557998,0
+FCEL.US,D,20161221,000000,810,810,738,738,916.1999990837999,0
+FCEL.US,D,20161222,000000,756,756,684,702,1180.5999988193998,0
+FCEL.US,D,20161223,000000,702,720,693,702,995.1999990047999,0
+FCEL.US,D,20161227,000000,720,720,702,720,1242.0999987578998,0
+FCEL.US,D,20161228,000000,702,720,666,666,1958.5333313748,0
+FCEL.US,D,20161229,000000,684,702,648,657,2747.8666639187995,0
+FCEL.US,D,20161230,000000,648,666,576,630,5799.4999942005,0
+FCEL.US,D,20170103,000000,648,666,630,648,917.1666657494999,0
+FCEL.US,D,20170104,000000,666,684,648,684,1529.3666651372998,0
+FCEL.US,D,20170105,000000,684,720,684,702,1737.0999982628998,0
+FCEL.US,D,20170106,000000,720,738,702,720,1324.1999986757999,0
+FCEL.US,D,20170109,000000,720,738,684,702,1115.0333322182998,0
+FCEL.US,D,20170110,000000,702,702,666,702,703.9666659627,0
+FCEL.US,D,20170111,000000,702,720,684,702,1370.0333319632998,0
+FCEL.US,D,20170112,000000,702,702,666,684,1337.7333319955999,0
+FCEL.US,D,20170113,000000,684,684,666,684,1116.7999988831998,0
+FCEL.US,D,20170117,000000,684,690.66,648,648,1064.3999989355998,0
+FCEL.US,D,20170118,000000,648,666,630,630,1497.4999985025,0
+FCEL.US,D,20170119,000000,630,648,630,630,757.2666659093999,0
+FCEL.US,D,20170120,000000,630,648,612,612,1234.3999987655998,0
+FCEL.US,D,20170123,000000,612,612,576,594,1453.8999985460998,0
+FCEL.US,D,20170124,000000,594,594,576,576,1592.4333317408998,0
+FCEL.US,D,20170125,000000,576,594,540,540,1928.1333314052,0
+FCEL.US,D,20170126,000000,540,702,540,558,6313.1999936868,0
+FCEL.US,D,20170127,000000,558,576,558,567,1095.4666655711999,0
+FCEL.US,D,20170130,000000,558,558,504,522,2319.9333310133998,0
+FCEL.US,D,20170131,000000,540,540,522,540,1185.5666654810998,0
+FCEL.US,D,20170201,000000,540,540,504,504,1056.1999989438,0
+FCEL.US,D,20170202,000000,504,522,504,504,956.0999990438999,0
+FCEL.US,D,20170203,000000,522,522,504,504,875.0999991248999,0
+FCEL.US,D,20170206,000000,504,522,504,504,997.4333323358999,0
+FCEL.US,D,20170207,000000,522,522,504,504,786.2666658804,0
+FCEL.US,D,20170208,000000,504,513,468,468,2182.4666644842,0
+FCEL.US,D,20170209,000000,486,486,450,450,2800.8333305324995,0
+FCEL.US,D,20170210,000000,450,540,450,540,4119.0666625476,0
+FCEL.US,D,20170213,000000,558,594,540,594,3733.8333295995,0
+FCEL.US,D,20170214,000000,630,648,576,594,3543.4666631232,0
+FCEL.US,D,20170215,000000,594,612,576,594,2597.3666640692995,0
+FCEL.US,D,20170216,000000,594,612,576,603,1017.7999989821999,0
+FCEL.US,D,20170217,000000,612,612,576,576,1393.6333319397,0
+FCEL.US,D,20170221,000000,576,602.46,576,585,1057.9666656087,0
+FCEL.US,D,20170222,000000,576,594,576,576,1136.333332197,0
+FCEL.US,D,20170223,000000,576,594,540,540,1631.9999983679998,0
+FCEL.US,D,20170224,000000,558,576,540,549,1335.8333319975,0
+FCEL.US,D,20170227,000000,576,585,558,567,1080.666665586,0
+FCEL.US,D,20170228,000000,576,576,558,558,1739.1666649274998,0
+FCEL.US,D,20170301,000000,558,594,558,594,2251.7666644149,0
+FCEL.US,D,20170302,000000,594,630,594,612,1840.0999981598998,0
+FCEL.US,D,20170303,000000,630,630,612,630,1659.2666650073998,0
+FCEL.US,D,20170306,000000,630,666,540,567,3589.7666630768995,0
+FCEL.US,D,20170307,000000,576,576,540,540,1375.8333319575,0
+FCEL.US,D,20170308,000000,540,558,540,540,1145.7999988541999,0
+FCEL.US,D,20170309,000000,540,540,486,504,1885.8666647807997,0
+FCEL.US,D,20170310,000000,522,522,504,504,914.3999990855999,0
+FCEL.US,D,20170313,000000,513,522,504,522,922.4666657441999,0
+FCEL.US,D,20170314,000000,522,522,486,486,1321.1333320121998,0
+FCEL.US,D,20170315,000000,486,504,486,504,806.3666658602999,0
+FCEL.US,D,20170316,000000,504,504,486,495,766.7333325665999,0
+FCEL.US,D,20170317,000000,486,504,486,486,1847.6666648189998,0
+FCEL.US,D,20170320,000000,504,531,486,486,1665.8666650008,0
+FCEL.US,D,20170321,000000,522,522,504,522,2232.4999977674997,0
+FCEL.US,D,20170322,000000,522,540,495,504,1755.4666649111998,0
+FCEL.US,D,20170323,000000,504,522,486,495,1341.7333319916,0
+FCEL.US,D,20170324,000000,486,504,486,486,1237.0666654295999,0
+FCEL.US,D,20170327,000000,486,504,486,504,1737.4666649291999,0
+FCEL.US,D,20170328,000000,504,504,486,504,1042.3333322909998,0
+FCEL.US,D,20170329,000000,504,504,486,486,1427.0666652395998,0
+FCEL.US,D,20170330,000000,486,522,486,513,3793.1999962068,0
+FCEL.US,D,20170331,000000,522,522,486,495,1290.333332043,0
+FCEL.US,D,20170403,000000,504,513.12,486,486,1078.0999989219,0
+FCEL.US,D,20170404,000000,486,504,486,495,1241.0333320922998,0
+FCEL.US,D,20170405,000000,522,549,522,522,5695.5666609711,0
+FCEL.US,D,20170406,000000,540,558,540,549,2819.8999971801,0
+FCEL.US,D,20170407,000000,558,576,540,576,4967.9333283654,0
+FCEL.US,D,20170410,000000,594,648,576,630,6132.233327201099,0
+FCEL.US,D,20170411,000000,648,702,630,684,8643.2333246901,0
+FCEL.US,D,20170412,000000,702,711,594,594,6203.166660463499,0
+FCEL.US,D,20170413,000000,594,612,594,594,3071.9999969279997,0
+FCEL.US,D,20170417,000000,594,594,522,567,3897.0333294362995,0
+FCEL.US,D,20170418,000000,576,576,540,549,2382.0666642846,0
+FCEL.US,D,20170419,000000,558,576,558,558,2365.0666643015998,0
+FCEL.US,D,20170420,000000,576,576,540,558,1895.8333314374997,0
+FCEL.US,D,20170421,000000,540,558,522,540,2489.0666641775997,0
+FCEL.US,D,20170424,000000,558,576,540,549,1784.3666648822998,0
+FCEL.US,D,20170425,000000,576,576,558,576,1862.9333314703997,0
+FCEL.US,D,20170426,000000,576,577.8,540,558,2014.4666646521998,0
+FCEL.US,D,20170427,000000,576,612,558,576,3669.4666629972,0
+FCEL.US,D,20170428,000000,378,432,360,414,39818.0332935153,0
+FCEL.US,D,20170501,000000,432,432,414,432,4084.5999959153996,0
+FCEL.US,D,20170502,000000,432,432,378,387,7796.933325536399,0
+FCEL.US,D,20170503,000000,396,414,396,396,2159.2666645073996,0
+FCEL.US,D,20170504,000000,414,414,360,369,9389.433323943898,0
+FCEL.US,D,20170505,000000,378,396,360,378,7521.266659145399,0
+FCEL.US,D,20170508,000000,396,414,396,405,4361.899995638099,0
+FCEL.US,D,20170509,000000,414,414,396,405,2284.2666643824,0
+FCEL.US,D,20170510,000000,414,414,396,396,1395.333331938,0
+FCEL.US,D,20170511,000000,396,414,396,405,1970.8999980290998,0
+FCEL.US,D,20170512,000000,396,414,378,378,5926.966660739699,0
+FCEL.US,D,20170515,000000,396,396,378,387,2450.3333308829997,0
+FCEL.US,D,20170516,000000,378,396,360,360,3613.666663053,0
+FCEL.US,D,20170517,000000,378,378,324,333,8201.2333251321,0
+FCEL.US,D,20170518,000000,342,342,288,308.01,6645.299993354699,0
+FCEL.US,D,20170519,000000,316.8,345.6,309.75,335.73,4638.8666620278,0
+FCEL.US,D,20170522,000000,352.8,360,333.03,345.3,2098.8666645678,0
+FCEL.US,D,20170523,000000,349.2,349.2,327.6,333.57,1481.6999985183,0
+FCEL.US,D,20170524,000000,330.48,334.8,324,328.29,813.4333325199,0
+FCEL.US,D,20170525,000000,331.2,350.67,327.81,334.8,3157.2999968427,0
+FCEL.US,D,20170526,000000,334.8,345.6,334.8,345.6,1532.7999984671999,0
+FCEL.US,D,20170530,000000,360,360,342,354.03,1966.3333313669998,0
+FCEL.US,D,20170531,000000,360,360,342,347.16,1899.9333314333999,0
+FCEL.US,D,20170601,000000,352.8,378,349.56,363.6,2775.8999972241,0
+FCEL.US,D,20170602,000000,378,414,367.2,392.4,5256.4999947435,0
+FCEL.US,D,20170605,000000,406.8,412.2,396,403.2,2768.1666638985,0
+FCEL.US,D,20170606,000000,410.4,414,370.8,372.6,2787.8999972120996,0
+FCEL.US,D,20170607,000000,370.8,388.8,360,388.8,2251.9999977479997,0
+FCEL.US,D,20170608,000000,378,403.2,342,374.4,3831.6999961682995,0
+FCEL.US,D,20170609,000000,396,403.2,378,396,2747.5666639191,0
+FCEL.US,D,20170612,000000,396,396,385.2,396,1331.6999986683,0
+FCEL.US,D,20170613,000000,396,417.6,388.8,410.4,3522.8666631437995,0
+FCEL.US,D,20170614,000000,421.2,421.2,403.2,414,2203.8333311294996,0
+FCEL.US,D,20170615,000000,414,414,396,403.2,1028.1999989718,0
+FCEL.US,D,20170616,000000,406.8,414,396,396,2652.3333306809996,0
+FCEL.US,D,20170619,000000,406.8,414,399.6,406.8,2745.2999972546995,0
+FCEL.US,D,20170620,000000,417.6,424.8,406.8,417.6,1979.3666646872998,0
+FCEL.US,D,20170621,000000,428.4,432,410.4,421.2,2591.6999974082996,0
+FCEL.US,D,20170622,000000,424.8,460.8,418.26,453.6,5784.799994215199,0
+FCEL.US,D,20170623,000000,464.4,468,432,432,11973.533321359799,0
+FCEL.US,D,20170626,000000,442.8,468,442.8,468,4590.4666620762,0
+FCEL.US,D,20170627,000000,468,504,468,496.8,4517.7999954822,0
+FCEL.US,D,20170628,000000,486,504,471.6,500.4,3587.3999964125996,0
+FCEL.US,D,20170629,000000,493.2,496.8,453.6,464.4,2498.4333308348996,0
+FCEL.US,D,20170630,000000,468,471.57,432,446.4,2148.5666645181,0
+FCEL.US,D,20170703,000000,450,464.4,450,453.6,1670.8333316624999,0
+FCEL.US,D,20170705,000000,486,486,439.2,450,4477.5333288557995,0
+FCEL.US,D,20170706,000000,453.6,468,439.2,439.2,1630.1333317032,0
+FCEL.US,D,20170707,000000,435.6,468,424.8,450,2232.999997767,0
+FCEL.US,D,20170710,000000,464.4,471.6,453.6,471.6,2545.6333307877,0
+FCEL.US,D,20170711,000000,468,504,464.4,493.2,2417.4999975825,0
+FCEL.US,D,20170712,000000,504,522,486,486,5063.3999949366,0
+FCEL.US,D,20170713,000000,489.6,507.6,482.4,507.6,2606.1999973937995,0
+FCEL.US,D,20170714,000000,507.6,518.4,504,511.2,1499.1666651674998,0
+FCEL.US,D,20170717,000000,522,536.4,514.8,525.6,3018.5666636480996,0
+FCEL.US,D,20170718,000000,529.2,529.2,489.6,514.8,1821.4999981785,0
+FCEL.US,D,20170719,000000,511.2,529.2,504,507.6,1560.2666651063998,0
+FCEL.US,D,20170720,000000,504,525.6,496.8,514.8,1345.3666653213,0
+FCEL.US,D,20170721,000000,514.8,522,514.8,518.4,729.8666659367999,0
+FCEL.US,D,20170724,000000,514.8,522,496.8,522,1700.8666649657998,0
+FCEL.US,D,20170725,000000,522,540,504,532.8,3156.4999968434995,0
+FCEL.US,D,20170726,000000,540,644.4,507.6,568.77,22996.5666436701,0
+FCEL.US,D,20170727,000000,586.8,590.4,543.6,558,4461.833328871499,0
+FCEL.US,D,20170728,000000,568.8,594,558,565.2,3405.333329928,0
+FCEL.US,D,20170731,000000,583.2,586.8,543.6,558,2855.9999971439997,0
+FCEL.US,D,20170801,000000,554.4,579.6,550.8,554.4,1528.9333318043998,0
+FCEL.US,D,20170802,000000,561.6,565.2,543.6,558,2010.999997989,0
+FCEL.US,D,20170803,000000,565.2,583.2,554.4,572.4,1884.6333314487,0
+FCEL.US,D,20170804,000000,576,586.8,572.4,579.6,2124.4666645422,0
+FCEL.US,D,20170807,000000,576,590.4,565.2,576,2176.8666644898,0
+FCEL.US,D,20170808,000000,576,579.6,550.8,568.8,2745.5333305878,0
+FCEL.US,D,20170809,000000,558,565.2,522,543.6,3146.2999968536997,0
+FCEL.US,D,20170810,000000,529.2,547.2,507.6,511.2,3003.2666636634,0
+FCEL.US,D,20170811,000000,511.2,536.4,478.8,496.8,2073.2333312601,0
+FCEL.US,D,20170814,000000,511.2,532.8,504,525.6,2123.8666645427998,0
+FCEL.US,D,20170815,000000,540,543.6,507.6,522,2076.8333312564996,0
+FCEL.US,D,20170816,000000,529.2,550.8,504,507.6,2853.4666638132,0
+FCEL.US,D,20170817,000000,504,518.4,493.17,513,1919.4999980804998,0
+FCEL.US,D,20170818,000000,504,511.2,496.8,507.6,1157.1666655094998,0
+FCEL.US,D,20170821,000000,504,511.2,496.8,500.4,769.5666658970999,0
+FCEL.US,D,20170822,000000,500.4,522,500.4,522,1691.7666649748999,0
+FCEL.US,D,20170823,000000,525.6,529.2,504,525.6,1302.5666653641,0
+FCEL.US,D,20170824,000000,529.2,532.8,514.8,529.2,985.3666656812999,0
+FCEL.US,D,20170825,000000,540,547.2,522,532.8,1311.5666653551,0
+FCEL.US,D,20170828,000000,532.8,547.2,525.6,540,1451.0333318822998,0
+FCEL.US,D,20170829,000000,540,540,525.6,532.8,649.7333326835999,0
+FCEL.US,D,20170830,000000,532.8,547.2,525.6,536.4,1626.1999983737999,0
+FCEL.US,D,20170831,000000,540,558,540,556.2,1909.5333314237998,0
+FCEL.US,D,20170901,000000,558,586.8,556.2,576,2961.2666637054,0
+FCEL.US,D,20170905,000000,558,565.2,522,554.4,5172.899994827099,0
+FCEL.US,D,20170906,000000,558,565.2,529.2,540,2470.7999975291996,0
+FCEL.US,D,20170907,000000,532.8,554.4,493.2,547.2,4763.333328569999,0
+FCEL.US,D,20170908,000000,532.8,547.2,518.4,536.4,2150.3999978496,0
+FCEL.US,D,20170911,000000,525.6,547.2,522,540,1592.5333317408,0
+FCEL.US,D,20170912,000000,540,540,511.2,540,3317.3999966825995,0
+FCEL.US,D,20170913,000000,540,568.8,518.4,558,5877.2666607894,0
+FCEL.US,D,20170914,000000,568.8,583.2,540,550.8,2787.8666638788,0
+FCEL.US,D,20170915,000000,554.4,558,536.4,536.4,2292.7666643739,0
+FCEL.US,D,20170918,000000,547.2,557.97,522,529.2,4176.66666249,0
+FCEL.US,D,20170919,000000,536.4,563.7,522,561.6,6134.4333271989,0
+FCEL.US,D,20170920,000000,565.2,594,558,594,9691.899990308098,0
+FCEL.US,D,20170921,000000,612,644.4,586.8,594,15936.433317396899,0
+FCEL.US,D,20170922,000000,601.2,640.8,594,626.4,7876.433325456899,0
+FCEL.US,D,20170925,000000,644.4,653.4,619.2,648,7787.899992212099,0
+FCEL.US,D,20170926,000000,626.4,662.4,619.2,646.2,5512.266661154399,0
+FCEL.US,D,20170927,000000,648,648,619.2,626.4,3485.0999965149,0
+FCEL.US,D,20170928,000000,626.4,626.4,594,612,5020.533328312799,0
+FCEL.US,D,20170929,000000,612,637.2,597.6,630,2937.3666637292995,0
+FCEL.US,D,20171002,000000,637.2,676.8,626.43,662.4,6084.733327248599,0
+FCEL.US,D,20171003,000000,673.2,680.4,651.6,680.4,4273.566662393099,0
+FCEL.US,D,20171004,000000,720,896.4,716.4,799.2,37796.633295536696,0
+FCEL.US,D,20171005,000000,846,846,792,813.6,15035.433318297899,0
+FCEL.US,D,20171006,000000,820.8,828.03,792,813.6,9372.899990627098,0
+FCEL.US,D,20171009,000000,846,853.2,756,770.4,10457.333322875998,0
+FCEL.US,D,20171010,000000,770.4,781.2,723.6,748.8,8276.199991723799,0
+FCEL.US,D,20171011,000000,756,788.4,730.8,777.6,6610.7999933892,0
+FCEL.US,D,20171012,000000,792,792,748.8,781.2,3993.7333293395995,0
+FCEL.US,D,20171013,000000,784.8,784.8,748.8,774,2931.1999970688,0
+FCEL.US,D,20171016,000000,781.2,784.8,748.77,766.8,2863.4333304699,0
+FCEL.US,D,20171017,000000,774,774,730.8,734.4,4656.999995343,0
+FCEL.US,D,20171018,000000,730.8,781.2,730.8,766.8,4556.2666621104,0
+FCEL.US,D,20171019,000000,774,777.6,734.4,754.2,3780.0999962199,0
+FCEL.US,D,20171020,000000,766.8,810,748.8,781.2,7694.666658971999,0
+FCEL.US,D,20171023,000000,792,810,774,784.8,5423.8333279094995,0
+FCEL.US,D,20171024,000000,799.2,812.52,777.6,792,4011.3999959885996,0
+FCEL.US,D,20171025,000000,792,799.2,736.2,759.6,5746.999994252999,0
+FCEL.US,D,20171026,000000,777.6,781.2,745.2,766.8,2822.7999971771997,0
+FCEL.US,D,20171027,000000,770.4,781.2,734.4,781.2,4044.3999959555995,0
+FCEL.US,D,20171030,000000,774,795.6,759.6,770.4,3607.2333297261,0
+FCEL.US,D,20171031,000000,774,792,756,788.4,2918.1666637484996,0
+FCEL.US,D,20171101,000000,792,802.8,759.6,770.4,3513.4666631531995,0
+FCEL.US,D,20171102,000000,770.4,828,756,806.4,12349.5666543171,0
+FCEL.US,D,20171103,000000,810,831.6,782.43,795.6,5091.366661575299,0
+FCEL.US,D,20171106,000000,799.2,810,777.6,799.2,4278.999995720999,0
+FCEL.US,D,20171107,000000,806.4,806.4,763.2,781.2,4366.8999956331,0
+FCEL.US,D,20171108,000000,781.2,792,734.4,763.2,7173.7666594929,0
+FCEL.US,D,20171109,000000,745.2,759.6,712.8,716.4,5708.533327624799,0
+FCEL.US,D,20171110,000000,709.2,752.4,691.2,748.8,5132.133328201199,0
+FCEL.US,D,20171113,000000,752.4,752.4,702,702,4385.9333289474,0
+FCEL.US,D,20171114,000000,684,700.59,570.6,586.8,12385.4666542812,0
+FCEL.US,D,20171115,000000,594,601.2,540,561.6,6663.866660002799,0
+FCEL.US,D,20171116,000000,576,594,554.4,572.4,4731.199995268799,0
+FCEL.US,D,20171117,000000,568.8,590.4,565.2,568.8,3083.2333302500997,0
+FCEL.US,D,20171120,000000,565.2,576,550.8,561.6,2694.8333306385,0
+FCEL.US,D,20171121,000000,558,586.8,558,572.4,3146.5666635200996,0
+FCEL.US,D,20171122,000000,576,586.8,561.6,565.2,1889.9333314433998,0
+FCEL.US,D,20171124,000000,576,619.2,576,619.2,2322.1999976777997,0
+FCEL.US,D,20171127,000000,648,648,594,604.8,3008.0666636585997,0
+FCEL.US,D,20171128,000000,597.6,601.2,594,597.6,2221.333331112,0
+FCEL.US,D,20171129,000000,604.8,604.8,572.4,586.8,2289.4999977105,0
+FCEL.US,D,20171130,000000,594,694.8,572.4,615.6,17216.6333161167,0
+FCEL.US,D,20171201,000000,637.2,637.2,594,608.4,5798.199994201799,0
+FCEL.US,D,20171204,000000,626.4,630,590.4,608.4,3270.0999967299,0
+FCEL.US,D,20171205,000000,608.4,651.6,594,630,4448.7999955512,0
+FCEL.US,D,20171206,000000,644.4,676.8,637.2,655.2,5536.333327797,0
+FCEL.US,D,20171207,000000,673.2,741.6,666,720,11267.5666553991,0
+FCEL.US,D,20171208,000000,745.2,756,702,727.2,5408.8333279245,0
+FCEL.US,D,20171211,000000,730.8,730.8,687.6,702,3351.1333299821995,0
+FCEL.US,D,20171212,000000,702,702,666,680.4,3286.4666633802,0
+FCEL.US,D,20171213,000000,669.6,687.6,666,673.2,2771.4999972284995,0
+FCEL.US,D,20171214,000000,676.8,698.4,666,669.6,2246.6333310867,0
+FCEL.US,D,20171215,000000,676.8,684,669.6,669.6,2072.0333312612997,0
+FCEL.US,D,20171218,000000,684,684,630,631.8,4102.0333292313,0
+FCEL.US,D,20171219,000000,633.6,662.4,615.6,658.77,3882.6999961172996,0
+FCEL.US,D,20171220,000000,655.2,655.2,619.2,637.2,1709.5666649570999,0
+FCEL.US,D,20171221,000000,630,644.4,619.2,626.4,1436.6666652299998,0
+FCEL.US,D,20171222,000000,612,630,612,622.8,1349.7666653169,0
+FCEL.US,D,20171226,000000,622.8,626.4,597.6,608.4,2255.6666644109996,0
+FCEL.US,D,20171227,000000,608.4,637.2,608.4,615.6,2699.5666639671,0
+FCEL.US,D,20171228,000000,619.2,626.4,601.2,622.8,2716.7999972832,0
+FCEL.US,D,20171229,000000,626.4,630,604.8,612,3091.666663575,0
+FCEL.US,D,20180102,000000,615.6,626.4,612,626.4,2154.6333311787,0
+FCEL.US,D,20180103,000000,633.6,633.6,615.6,622.8,1303.5333320297998,0
+FCEL.US,D,20180104,000000,630,633.6,626.4,633.6,1728.2999982717,0
+FCEL.US,D,20180105,000000,640.8,642.6,612,619.2,2330.5666643360996,0
+FCEL.US,D,20180108,000000,615.6,630,612,626.4,1719.2999982806998,0
+FCEL.US,D,20180109,000000,630,630,615.6,626.4,2270.2999977297,0
+FCEL.US,D,20180110,000000,630,694.8,619.2,666,10559.1333227742,0
+FCEL.US,D,20180111,000000,756,781.2,694.8,723.6,24308.199975691798,0
+FCEL.US,D,20180112,000000,748.8,752.4,705.6,712.8,9389.1999906108,0
+FCEL.US,D,20180116,000000,723.6,730.8,687.6,702,5142.5666615241,0
+FCEL.US,D,20180117,000000,705.6,705.6,662.4,687.6,4348.433328984899,0
+FCEL.US,D,20180118,000000,684,691.2,655.2,669.6,3354.3999966455995,0
+FCEL.US,D,20180119,000000,669.6,716.4,669.6,691.2,4846.566661820099,0
+FCEL.US,D,20180122,000000,691.2,709.2,680.4,691.2,2288.7333310445997,0
+FCEL.US,D,20180123,000000,687.6,694.8,666,680.4,3704.7999962951994,0
+FCEL.US,D,20180124,000000,676.8,684,666,673.2,2505.666664161,0
+FCEL.US,D,20180125,000000,669.6,676.8,637.2,651.6,4841.4999951585,0
+FCEL.US,D,20180126,000000,651.6,657.12,612,612,5208.6333281247,0
+FCEL.US,D,20180129,000000,622.8,640.8,612,633.6,3345.5333299878,0
+FCEL.US,D,20180130,000000,630,640.8,601.2,615.6,4026.5666626401,0
+FCEL.US,D,20180131,000000,619.2,619.56,594,601.2,3080.2999969197,0
+FCEL.US,D,20180201,000000,601.2,615.6,590.4,615.6,2091.8333312414998,0
+FCEL.US,D,20180202,000000,619.2,626.4,579.6,597.6,3425.6999965743,0
+FCEL.US,D,20180205,000000,579.6,594,547.2,558,3387.6666632789997,0
+FCEL.US,D,20180206,000000,547.2,558,522,554.4,5075.766661590899,0
+FCEL.US,D,20180207,000000,558,628.2,554.4,583.2,4528.399995471599,0
+FCEL.US,D,20180208,000000,579.6,601.2,561.6,572.4,2611.5333307217998,0
+FCEL.US,D,20180209,000000,594,622.8,570.6,594,6810.899993189099,0
+FCEL.US,D,20180212,000000,612,648,608.4,633.6,4566.0999954338995,0
+FCEL.US,D,20180213,000000,630,648,628.17,648,2255.5999977444,0
+FCEL.US,D,20180214,000000,648,662.4,640.8,648,2025.3333313079997,0
+FCEL.US,D,20180215,000000,648,648,619.2,633.6,2221.0999977788997,0
+FCEL.US,D,20180216,000000,630,639,619.2,622.8,1463.4999985364998,0
+FCEL.US,D,20180220,000000,622.8,640.8,612,619.2,1891.1999981087997,0
+FCEL.US,D,20180221,000000,626.4,653.4,612,622.8,3139.6333301936997,0
+FCEL.US,D,20180222,000000,633.6,633.6,612,615.6,1511.2666651553998,0
+FCEL.US,D,20180223,000000,615.6,630,597.6,622.8,2555.7999974441996,0
+FCEL.US,D,20180226,000000,626.4,626.4,608.4,615.6,1453.7666652128999,0
+FCEL.US,D,20180227,000000,612,615.6,576,586.8,2486.5666641801,0
+FCEL.US,D,20180228,000000,590.4,608.4,583.2,594,1814.0666648525998,0
+FCEL.US,D,20180301,000000,612,622.8,579.6,597.6,2757.666663909,0
+FCEL.US,D,20180302,000000,594,604.8,576,604.8,2288.2999977116997,0
+FCEL.US,D,20180305,000000,597.6,619.2,590.4,615.6,1927.4333314058997,0
+FCEL.US,D,20180306,000000,619.2,640.77,604.8,633.6,1995.2666646714,0
+FCEL.US,D,20180307,000000,626.4,632.01,601.2,615.6,2429.1666642375,0
+FCEL.US,D,20180308,000000,644.4,666,622.8,648,6643.1999933567995,0
+FCEL.US,D,20180309,000000,666,669.6,637.2,655.2,3987.9666626787,0
+FCEL.US,D,20180312,000000,658.8,676.8,640.8,666,3555.7333297775995,0
+FCEL.US,D,20180313,000000,673.2,673.2,640.8,648,2998.1333303352,0
+FCEL.US,D,20180314,000000,648,648,619.2,626.4,2288.1999977118,0
+FCEL.US,D,20180315,000000,630,635.4,615.6,615.6,1806.9333315263998,0
+FCEL.US,D,20180316,000000,622.8,648,608.4,648,3080.8999969190995,0
+FCEL.US,D,20180319,000000,644.4,666,622.8,666,2948.0333303853,0
+FCEL.US,D,20180320,000000,673.2,673.2,648,666,1535.4333317978999,0
+FCEL.US,D,20180321,000000,666,669.6,648,651.6,1065.999998934,0
+FCEL.US,D,20180322,000000,644.4,658.8,633.6,648,1543.1666651234998,0
+FCEL.US,D,20180323,000000,637.2,653.91,630,640.8,1933.4666647331999,0
+FCEL.US,D,20180326,000000,644.4,655.2,630,655.2,1431.8999985680998,0
+FCEL.US,D,20180327,000000,648,654.84,622.8,630,1228.3999987716,0
+FCEL.US,D,20180328,000000,633.6,633.6,612,619.2,1712.8333316204998,0
+FCEL.US,D,20180329,000000,626.4,630,615.6,622.8,847.4999991524999,0
+FCEL.US,D,20180402,000000,622.8,626.4,594,622.8,1893.9333314393998,0
+FCEL.US,D,20180403,000000,630,630,604.8,612,922.3999990775999,0
+FCEL.US,D,20180404,000000,604.8,626.4,590.4,622.8,1325.8999986740998,0
+FCEL.US,D,20180405,000000,622.8,640.8,617.34,640.8,1976.6333313566997,0
+FCEL.US,D,20180406,000000,637.2,648,633.6,648,1602.3999983975998,0
+FCEL.US,D,20180409,000000,644.4,673.2,640.8,669.6,4774.466661892199,0
+FCEL.US,D,20180410,000000,680.4,714.6,676.8,705.6,6170.466660496199,0
+FCEL.US,D,20180411,000000,709.2,759.6,702.06,752.4,8635.499991364499,0
+FCEL.US,D,20180412,000000,752.4,752.4,720,734.4,4122.333329210999,0
+FCEL.US,D,20180413,000000,738,738,703.8,723.6,3663.6666630029995,0
+FCEL.US,D,20180416,000000,723.6,734.4,705.6,730.8,2406.3666642603,0
+FCEL.US,D,20180417,000000,727.2,752.04,723.6,734.4,2626.7999973732,0
+FCEL.US,D,20180418,000000,738,754.2,723.6,748.8,2179.1999978207996,0
+FCEL.US,D,20180419,000000,748.8,748.8,727.2,734.4,2123.6999978762997,0
+FCEL.US,D,20180420,000000,727.2,734.4,705.6,716.4,1872.8333314604997,0
+FCEL.US,D,20180423,000000,720,726.42,691.2,712.8,2229.3999977706,0
+FCEL.US,D,20180424,000000,716.4,716.4,691.2,702,1688.1666649784997,0
+FCEL.US,D,20180425,000000,702,712.8,676.8,680.4,2042.4333312908998,0
+FCEL.US,D,20180426,000000,676.8,691.2,666,680.4,1466.0666652005998,0
+FCEL.US,D,20180427,000000,684,691.23,676.8,691.2,836.7666658298999,0
+FCEL.US,D,20180430,000000,691.2,694.8,655.2,669.6,2276.66666439,0
+FCEL.US,D,20180501,000000,669.6,691.2,655.2,691.2,1142.7666655239,0
+FCEL.US,D,20180502,000000,698.4,698.4,680.4,687.6,864.6666658019999,0
+FCEL.US,D,20180503,000000,694.8,694.8,676.8,684,1124.8666655417999,0
+FCEL.US,D,20180504,000000,684,705.6,676.8,702,1277.9999987219999,0
+FCEL.US,D,20180507,000000,705.6,716.4,694.8,705.6,1291.4333320418998,0
+FCEL.US,D,20180508,000000,712.8,712.8,676.8,684,1716.4333316168997,0
+FCEL.US,D,20180509,000000,684,698.4,669.6,694.8,1564.3999984355999,0
+FCEL.US,D,20180510,000000,698.4,705.6,684,698.4,1253.0666654135998,0
+FCEL.US,D,20180511,000000,712.8,712.8,691.2,702,1169.4333321638999,0
+FCEL.US,D,20180514,000000,705.6,705.6,684,691.2,1523.0999984768998,0
+FCEL.US,D,20180515,000000,684,691.2,651.6,655.2,2236.3333310969997,0
+FCEL.US,D,20180516,000000,662.4,698.4,662.4,684,1957.7666647088997,0
+FCEL.US,D,20180517,000000,687.6,690,676.8,680.4,860.2333324731,0
+FCEL.US,D,20180518,000000,684,687.6,676.8,680.4,902.4666657641999,0
+FCEL.US,D,20180521,000000,680.4,685.8,676.8,680.4,609.8333327234999,0
+FCEL.US,D,20180522,000000,680.4,698.4,680.4,691.2,1243.7666654229,0
+FCEL.US,D,20180523,000000,687.6,691.2,669.6,684,1300.2333320331,0
+FCEL.US,D,20180524,000000,684,691.2,676.8,676.8,1352.7999986471998,0
+FCEL.US,D,20180525,000000,684,687.6,658.8,669.6,1515.3666651513,0
+FCEL.US,D,20180529,000000,669.6,684,658.8,658.8,1103.5333322298,0
+FCEL.US,D,20180530,000000,658.8,676.8,658.8,669.6,1081.5333322518,0
+FCEL.US,D,20180531,000000,666,696.6,666,673.2,1335.1666653314999,0
+FCEL.US,D,20180601,000000,676.8,698.4,675,694.8,1860.9666648056998,0
+FCEL.US,D,20180604,000000,702,712.8,684,698.4,1759.9999982399997,0
+FCEL.US,D,20180605,000000,709.2,709.2,687.6,691.2,1363.4999986364999,0
+FCEL.US,D,20180606,000000,702,702,687.6,691.2,1755.7999982441997,0
+FCEL.US,D,20180607,000000,666,666,615.63,626.4,7048.833326284499,0
+FCEL.US,D,20180608,000000,630,647.64,626.4,630,2050.1666646165,0
+FCEL.US,D,20180611,000000,626.4,633.6,615.6,633.6,2276.1333310572,0
+FCEL.US,D,20180612,000000,637.2,666,630.36,658.8,2735.9666639306997,0
+FCEL.US,D,20180613,000000,662.4,664.2,644.4,658.8,1960.7999980391999,0
+FCEL.US,D,20180614,000000,673.2,673.2,619.71,637.2,5554.433327778899,0
+FCEL.US,D,20180615,000000,622.8,635.19,583.2,604.8,7514.433325818899,0
+FCEL.US,D,20180618,000000,597.6,615.6,597.6,597.6,2204.4999977955,0
+FCEL.US,D,20180619,000000,594,612,583.2,601.2,2230.8333311025,0
+FCEL.US,D,20180620,000000,597.6,615.6,597.6,597.6,1674.7999983251998,0
+FCEL.US,D,20180621,000000,547.2,554.4,478.8,493.2,17260.866649405798,0
+FCEL.US,D,20180622,000000,518.4,536.4,464.4,522,34982.1999650178,0
+FCEL.US,D,20180625,000000,522,525.6,489.6,500.4,5147.8999948521,0
+FCEL.US,D,20180626,000000,504,507.24,489.6,493.2,3267.1999967327997,0
+FCEL.US,D,20180627,000000,486,496.8,468,475.2,5700.833327632499,0
+FCEL.US,D,20180628,000000,478.8,493.2,468,482.4,4064.6666626019996,0
+FCEL.US,D,20180629,000000,486,493.17,471.6,475.2,2385.1999976148,0
+FCEL.US,D,20180702,000000,471.6,486,471.6,482.4,2404.9666642617,0
+FCEL.US,D,20180703,000000,486,489.6,478.8,486,3226.9999967729996,0
+FCEL.US,D,20180705,000000,496.8,514.8,482.4,507.6,5298.433328034899,0
+FCEL.US,D,20180706,000000,511.2,522,500.4,504,2751.2666639154,0
+FCEL.US,D,20180709,000000,504,518.4,500.4,504,1754.5999982453998,0
+FCEL.US,D,20180710,000000,504,504,486,486,2492.2333308411,0
+FCEL.US,D,20180711,000000,496.8,496.8,475.2,478.8,2869.3999971306,0
+FCEL.US,D,20180712,000000,468,487.8,468,482.4,1840.5999981593998,0
+FCEL.US,D,20180713,000000,482.4,482.4,475.2,478.8,1172.3666654943,0
+FCEL.US,D,20180716,000000,478.8,489.6,471.6,475.2,2410.3333309229997,0
+FCEL.US,D,20180717,000000,475.2,478.8,471.6,478.8,1439.7333318935998,0
+FCEL.US,D,20180718,000000,489.6,525.6,479.64,522,9373.9333239594,0
+FCEL.US,D,20180719,000000,522,525.48,504,514.8,3537.333329796,0
+FCEL.US,D,20180720,000000,514.8,522,504,507.6,2476.2333308570996,0
+FCEL.US,D,20180723,000000,511.2,511.2,489.6,493.2,2168.9333311644,0
+FCEL.US,D,20180724,000000,493.2,504,482.4,486,2134.1333311992,0
+FCEL.US,D,20180725,000000,496.8,511.2,486,493.2,3082.2333302510997,0
+FCEL.US,D,20180726,000000,496.8,496.8,468,482.4,4369.299995630699,0
+FCEL.US,D,20180727,000000,486,488.13,468,468,3192.4999968075,0
+FCEL.US,D,20180730,000000,475.2,489.6,453.6,457.2,2891.6333304417,0
+FCEL.US,D,20180731,000000,468,475.2,450,468,3222.8333301105,0
+FCEL.US,D,20180801,000000,468,478.8,457.2,478.8,1679.6333316536998,0
+FCEL.US,D,20180802,000000,475.2,475.2,459,464.4,2172.1999978278,0
+FCEL.US,D,20180803,000000,464.4,468,446.4,450,2900.2333304330996,0
+FCEL.US,D,20180806,000000,450,453.57,428.4,435.6,3904.1333294291994,0
+FCEL.US,D,20180807,000000,439.2,439.2,414,417.6,3130.4999968694997,0
+FCEL.US,D,20180808,000000,417.6,424.8,385.2,388.8,6649.699993350299,0
+FCEL.US,D,20180809,000000,396,432,388.8,432,4157.5333291758,0
+FCEL.US,D,20180810,000000,432,432.48,421.2,424.8,1650.5333316827998,0
+FCEL.US,D,20180813,000000,414,414,394.02,396,2697.8666639688,0
+FCEL.US,D,20180814,000000,403.2,403.2,381.6,385.2,2583.4333307498996,0
+FCEL.US,D,20180815,000000,392.4,392.4,360,370.8,3838.6999961612996,0
+FCEL.US,D,20180816,000000,367.2,414,367.2,410.4,3643.2999963566995,0
+FCEL.US,D,20180817,000000,414,421.2,403.2,421.2,1341.1333319921998,0
+FCEL.US,D,20180820,000000,421.2,428.4,399.6,403.2,1354.9333319783998,0
+FCEL.US,D,20180821,000000,403.2,417.18,399.6,399.6,1102.5333322308,0
+FCEL.US,D,20180822,000000,399.6,410.4,396,406.8,1143.5333321898,0
+FCEL.US,D,20180823,000000,410.4,410.4,396,410.4,931.1333324021999,0
+FCEL.US,D,20180824,000000,410.4,414,403.2,414,858.1666658084999,0
+FCEL.US,D,20180827,000000,406.8,408.6,385.2,388.8,4475.8999955241,0
+FCEL.US,D,20180828,000000,388.8,388.83,370.8,385.2,3088.5666635781,0
+FCEL.US,D,20180829,000000,396,399.6,381.6,388.8,2352.8666643138,0
+FCEL.US,D,20180830,000000,399.6,406.8,385.2,403.2,3403.4333299298996,0
+FCEL.US,D,20180831,000000,406.8,435.6,406.8,421.2,4726.6999952732995,0
+FCEL.US,D,20180904,000000,424.8,424.8,403.2,410.4,2333.4333309998997,0
+FCEL.US,D,20180905,000000,410.4,439.2,403.2,432,4501.133328832199,0
+FCEL.US,D,20180906,000000,403.2,432,388.8,414,5338.3999946615995,0
+FCEL.US,D,20180907,000000,410.4,419.4,396,403.2,2512.5666641540997,0
+FCEL.US,D,20180910,000000,410.4,414,370.8,381.6,5833.666660833,0
+FCEL.US,D,20180911,000000,378,385.2,374.58,381.6,2125.6999978742997,0
+FCEL.US,D,20180912,000000,381.6,392.4,378,388.8,2139.3666645272997,0
+FCEL.US,D,20180913,000000,388.8,396,385.2,392.4,2248.0999977519,0
+FCEL.US,D,20180914,000000,392.4,403.2,378,381.6,2211.5999977884,0
+FCEL.US,D,20180917,000000,396,396,374.4,378,2283.6999977163,0
+FCEL.US,D,20180918,000000,388.8,388.8,371.16,385.2,3118.9666635476997,0
+FCEL.US,D,20180919,000000,388.8,399.6,381.6,385.2,2909.9333304233996,0
+FCEL.US,D,20180920,000000,396,403.2,385.2,399.6,3948.7333293845995,0
+FCEL.US,D,20180921,000000,399.6,403.2,388.8,388.8,2888.8999971110998,0
+FCEL.US,D,20180924,000000,396,396,381.6,385.2,2595.1999974048,0
+FCEL.US,D,20180925,000000,385.2,410.4,385.2,406.8,4085.5999959143996,0
+FCEL.US,D,20180926,000000,406.8,410.4,396,396,1627.3666650392997,0
+FCEL.US,D,20180927,000000,399.6,403.17,381.6,392.4,2360.0666643065997,0
+FCEL.US,D,20180928,000000,385.2,396,381.6,385.2,2470.6333308627,0
+FCEL.US,D,20181001,000000,385.2,403.2,381.6,396,2317.3999976826,0
+FCEL.US,D,20181002,000000,392.4,392.4,381.6,381.6,2525.3999974746,0
+FCEL.US,D,20181003,000000,381.6,396,378,390.6,1926.5333314067998,0
+FCEL.US,D,20181004,000000,392.4,392.4,381.6,385.2,2158.9333311744,0
+FCEL.US,D,20181005,000000,385.2,388.8,370.8,374.4,3656.1666630104996,0
+FCEL.US,D,20181008,000000,370.8,381.6,360,372.6,1363.8666653028,0
+FCEL.US,D,20181009,000000,370.8,378,367.2,374.4,1486.2666651804,0
+FCEL.US,D,20181010,000000,370.8,374.4,351.72,354.6,4201.7333291316,0
+FCEL.US,D,20181011,000000,349.2,353.16,345.54,345.6,2451.6999975483,0
+FCEL.US,D,20181012,000000,349.2,352.83,342,345.96,2274.0666643925997,0
+FCEL.US,D,20181015,000000,345.6,381.6,345.6,360,2098.6333312346997,0
+FCEL.US,D,20181016,000000,374.4,374.4,345.6,356.25,2755.2333305781,0
+FCEL.US,D,20181017,000000,350.79,367.2,349.2,356.01,1013.9333323193999,0
+FCEL.US,D,20181018,000000,353.34,360,342.9,350.46,1540.4666651261998,0
+FCEL.US,D,20181019,000000,359.64,359.64,342,342.18,1814.3999981855998,0
+FCEL.US,D,20181022,000000,345.6,345.6,309.6,316.14,4115.866662550799,0
+FCEL.US,D,20181023,000000,313.2,315.93,288,299.1,4570.9666620957,0
+FCEL.US,D,20181024,000000,306,306.72,281.988,282.924,3336.8666633298,0
+FCEL.US,D,20181025,000000,281.16,327.42,259.2,312.33,7263.9999927359995,0
+FCEL.US,D,20181026,000000,307.59,320.34,288,307.65,2318.2999976816996,0
+FCEL.US,D,20181029,000000,314.76,316.62,295.2,301.35,896.0999991038999,0
+FCEL.US,D,20181030,000000,291.6,316.8,288,315.36,1839.1333314941999,0
+FCEL.US,D,20181031,000000,316.8,323.61,298.83,304.32,2134.4666645322,0
+FCEL.US,D,20181101,000000,316.8,324,302.4,319.98,2601.1666640655,0
+FCEL.US,D,20181102,000000,320.4,324,306,312.15,1452.2999985477,0
+FCEL.US,D,20181105,000000,316.8,342,312.27,323.4,2166.333331167,0
+FCEL.US,D,20181106,000000,339.54,343.38,324.03,332.28,1456.2333318770998,0
+FCEL.US,D,20181107,000000,333.06,343.74,331.2,337.92,1081.8666655847999,0
+FCEL.US,D,20181108,000000,347.01,349.23,324,327,1419.9999985799998,0
+FCEL.US,D,20181109,000000,324,334.56,316.8,317.19,877.1999991227999,0
+FCEL.US,D,20181112,000000,316.8,324,309.6,313.2,818.7666658479,0
+FCEL.US,D,20181113,000000,325.65,325.65,306,314.85,767.4999992324999,0
+FCEL.US,D,20181114,000000,318.45,324,311.4,317.7,1067.7999989322,0
+FCEL.US,D,20181115,000000,313.2,319.65,302.46,318.39,935.5999990643999,0
+FCEL.US,D,20181116,000000,313.2,319.92,306,306.03,1222.9666654436999,0
+FCEL.US,D,20181119,000000,306,316.8,295.2,299.34,1450.2999985497,0
+FCEL.US,D,20181120,000000,291.6,296.79,250.236,255.6,9293.766657372898,0
+FCEL.US,D,20181121,000000,262.8,280.08,262.8,277.2,2894.1666637724998,0
+FCEL.US,D,20181123,000000,276.624,280.8,259.308,278.424,1686.66666498,0
+FCEL.US,D,20181126,000000,277.2,277.2,250.2,253.692,3353.8666633127996,0
+FCEL.US,D,20181127,000000,255.6,255.6,239.76,240.912,3001.0333303322996,0
+FCEL.US,D,20181128,000000,241.236,248.364,223.2,243.072,4827.733328505599,0
+FCEL.US,D,20181129,000000,252,259.164,234.36,254.16,2228.1999977717996,0
+FCEL.US,D,20181130,000000,259.2,264.924,238.68,253.656,2585.3999974146,0
+FCEL.US,D,20181203,000000,262.8,265.968,237.6,239.724,2625.9333307074,0
+FCEL.US,D,20181204,000000,241.2,259.164,230.4,231.948,3720.4999962794996,0
+FCEL.US,D,20181206,000000,230.4,235.8,216,231.084,3966.7333293665997,0
+FCEL.US,D,20181207,000000,241.2,241.2,219.6,226.8,3059.0666636076,0
+FCEL.US,D,20181210,000000,230.364,230.364,205.2,207.18,6109.5333272237995,0
+FCEL.US,D,20181211,000000,216,223.164,207.396,212.256,3296.999996703,0
+FCEL.US,D,20181212,000000,216,219.6,207,212.4,2626.2999973736996,0
+FCEL.US,D,20181213,000000,212.4,212.4,201.6,202.068,2231.4999977684997,0
+FCEL.US,D,20181214,000000,204.444,208.8,200.016,201.708,2680.5666639860997,0
+FCEL.US,D,20181217,000000,198,201.6,176.4,176.4,4765.133328568199,0
+FCEL.US,D,20181218,000000,176.4,186.84,172.8,183.672,2813.1999971868,0
+FCEL.US,D,20181219,000000,183.6,194.4,181.08,188.892,2686.1666639805,0
+FCEL.US,D,20181220,000000,190.8,201.6,169.2,172.296,4638.633328694699,0
+FCEL.US,D,20181221,000000,183.312,194.4,180,190.98,5214.6333281187,0
+FCEL.US,D,20181224,000000,181.8,194.364,169.236,187.56,3455.9666632106996,0
+FCEL.US,D,20181226,000000,194.4,226.8,189,208.872,6564.3333267689995,0
+FCEL.US,D,20181227,000000,219.312,223.2,187.596,198.036,3552.7999964471996,0
+FCEL.US,D,20181228,000000,205.2,222.516,198.756,219.6,9226.7999907732,0
+FCEL.US,D,20181231,000000,219.6,223.2,194.4,198.18,8851.366657815299,0
+FCEL.US,D,20190102,000000,198,209.196,187.56,204.012,8321.666658344999,0
+FCEL.US,D,20190103,000000,205.2,208.8,191.088,197.928,4271.4333290619,0
+FCEL.US,D,20190104,000000,194.4,207,190.8,200.34,3083.9333302493997,0
+FCEL.US,D,20190107,000000,201.6,210.564,192.456,208.332,4378.666662287999,0
+FCEL.US,D,20190108,000000,216,216,202.752,211.32,4222.6666624439995,0
+FCEL.US,D,20190109,000000,216,216,194.4,201.492,11040.1999889598,0
+FCEL.US,D,20190110,000000,216,216,194.04,196.74,6813.633326519699,0
+FCEL.US,D,20190111,000000,198,198.72,183.6,187.704,5816.133327517199,0
+FCEL.US,D,20190114,000000,187.2,206.28,187.2,195.552,5981.233327352099,0
+FCEL.US,D,20190115,000000,194.04,210.6,189,200.016,7621.3666590452995,0
+FCEL.US,D,20190116,000000,201.6,208.8,190.836,194.904,4204.666662461999,0
+FCEL.US,D,20190117,000000,197.1,201.6,191.736,195.228,3332.2333300010996,0
+FCEL.US,D,20190118,000000,198,216,192.096,200.7,6777.466659889199,0
+FCEL.US,D,20190122,000000,203.724,205.2,190.08,190.08,3730.3666629362997,0
+FCEL.US,D,20190123,000000,194.4,194.4,184.32,187.524,4267.033329066299,0
+FCEL.US,D,20190124,000000,188.892,197.928,183.636,188.64,3641.3999963585998,0
+FCEL.US,D,20190125,000000,197.892,198,189,193.464,2770.7333305626,0
+FCEL.US,D,20190128,000000,198,200.52,190.8,194.364,2113.2666645534,0
+FCEL.US,D,20190129,000000,194.4,198,184.68,187.74,3279.4999967205,0
+FCEL.US,D,20190130,000000,189,189.9,181.8,189.216,3937.4666627291995,0
+FCEL.US,D,20190131,000000,187.2,189.144,182.16,184.752,3252.8666634138,0
+FCEL.US,D,20190201,000000,187.668,187.668,180,183.528,2288.333331045,0
+FCEL.US,D,20190204,000000,184.428,184.428,172.08,172.44,6415.499993584499,0
+FCEL.US,D,20190205,000000,171,180,169.38,170.496,3684.5999963153995,0
+FCEL.US,D,20190206,000000,172.8,180.9,169.2,171.072,5528.266661138399,0
+FCEL.US,D,20190207,000000,176.4,177.66,155.88,165.6,6051.7333272815995,0
+FCEL.US,D,20190208,000000,158.4,166.968,158.4,160.236,2028.3666646382999,0
+FCEL.US,D,20190211,000000,164.376,164.376,154.8,157.14,2646.4666640202,0
+FCEL.US,D,20190212,000000,162.792,163.8,154.8,158.4,1806.1999981937997,0
+FCEL.US,D,20190213,000000,154.8,176.4,154.8,173.952,4136.599995863399,0
+FCEL.US,D,20190214,000000,176.4,198,174.6,196.38,6109.0666605576,0
+FCEL.US,D,20190215,000000,201.6,239.256,201.6,221.58,14402.299985597698,0
+FCEL.US,D,20190219,000000,244.8,273.6,237.6,269.64,16233.199983766799,0
+FCEL.US,D,20190220,000000,296.28,338.4,296.28,316.8,29374.633303958697,0
+FCEL.US,D,20190221,000000,295.2,295.32,201.42,208.836,48784.999951214995,0
+FCEL.US,D,20190222,000000,227.88,233.964,207.972,214.056,13973.3666526933,0
+FCEL.US,D,20190225,000000,210.24,212.4,176.4,178.704,20745.6333125877,0
+FCEL.US,D,20190226,000000,176.4,187.2,162,166.32,19095.466647571197,0
+FCEL.US,D,20190227,000000,170.64,181.8,165.6,169.92,8576.66665809,0
+FCEL.US,D,20190228,000000,172.8,176.364,165.6,170.676,6199.666660466999,0
+FCEL.US,D,20190301,000000,172.44,172.8,162.9,167.796,5641.366661025299,0
+FCEL.US,D,20190304,000000,174.6,198.36,169.236,176.4,18350.733314982597,0
+FCEL.US,D,20190305,000000,189,189,166.248,172.98,8474.966658191699,0
+FCEL.US,D,20190306,000000,176.4,180,167.4,172.548,8201.966658464698,0
+FCEL.US,D,20190307,000000,154.872,176.364,147.6,154.8,18897.0666477696,0
+FCEL.US,D,20190308,000000,154.8,158.04,147.6,150.696,7393.399992606599,0
+FCEL.US,D,20190311,000000,155.988,155.988,144,149.904,8859.6333244737,0
+FCEL.US,D,20190312,000000,149.436,150.12,144,145.08,6419.6999935803,0
+FCEL.US,D,20190313,000000,147.6,151.2,138.636,141.444,9619.8666570468,0
+FCEL.US,D,20190314,000000,142.56,142.92,126,131.688,15534.199984465798,0
+FCEL.US,D,20190315,000000,136.836,140.4,129.6,130.788,10254.999989745,0
+FCEL.US,D,20190318,000000,129.6,136.527,126,127.476,8180.599991819399,0
+FCEL.US,D,20190319,000000,129.24,129.6,115.92,120.96,11325.966655340699,0
+FCEL.US,D,20190320,000000,120.312,122.4,108,112.464,10751.0666559156,0
+FCEL.US,D,20190321,000000,115.56,122.4,115.2,121.464,8127.599991872399,0
+FCEL.US,D,20190322,000000,122.4,122.4,109.8,110.412,9275.733324057599,0
+FCEL.US,D,20190325,000000,114.84,118.404,101.7,110.628,9805.366656861299,0
+FCEL.US,D,20190326,000000,113.328,113.328,106.2,109.008,6564.0666601026,0
+FCEL.US,D,20190327,000000,111.6,111.6,101.88,102.78,7033.999992965999,0
+FCEL.US,D,20190328,000000,107.64,107.64,91.224,95.148,13441.3666532253,0
+FCEL.US,D,20190329,000000,93.6,93.6,86.184,88.632,15075.633318257698,0
+FCEL.US,D,20190401,000000,93.6,97.2,90,96.012,8995.466657671199,0
+FCEL.US,D,20190402,000000,99,99,90,93.384,8880.5999911194,0
+FCEL.US,D,20190403,000000,93.6,100.8,90,100.8,8257.1666584095,0
+FCEL.US,D,20190404,000000,108,108.576,93.6,104.4,12880.3999871196,0
+FCEL.US,D,20190405,000000,108,113.94,105.588,109.98,21082.7666455839,0
+FCEL.US,D,20190408,000000,115.2,115.2,100.8,107.568,9179.5999908204,0
+FCEL.US,D,20190409,000000,106.2,107.964,97.2,102.564,11135.099988864898,0
+FCEL.US,D,20190410,000000,104.4,106.2,99,104.436,6601.799993398199,0
+FCEL.US,D,20190411,000000,104.04,106.056,100.44,104.436,7051.799992948199,0
+FCEL.US,D,20190412,000000,101.628,104.4,97.2,102.24,6382.666660284,0
+FCEL.US,D,20190415,000000,97.74,100.26,93.96,99,5868.1333274652,0
+FCEL.US,D,20190416,000000,94.032,97.704,86.76,89.136,18222.4333151109,0
+FCEL.US,D,20190417,000000,89.64,89.64,72,80.28,22151.333311182,0
+FCEL.US,D,20190418,000000,75.6,79.2,72,79.2,8557.6999914423,0
+FCEL.US,D,20190422,000000,81,81.432,73.8,81.36,10053.999989946,0
+FCEL.US,D,20190423,000000,79.2,93.6,77.4,93.6,13660.999986338998,0
+FCEL.US,D,20190424,000000,91.8,133.2,91.8,104.4,72075.333261258,0
+FCEL.US,D,20190425,000000,104.4,104.4,86.4,90,19167.633314165698,0
+FCEL.US,D,20190426,000000,91.8,93.6,82.836,86.364,14573.0666520936,0
+FCEL.US,D,20190429,000000,86.4,87.984,77.4,79.704,12691.566653975098,0
+FCEL.US,D,20190430,000000,85.428,105.696,82.08,94.32,54474.1999455258,0
+FCEL.US,D,20190501,000000,94.32,95.4,81.216,86.004,22789.699977210297,0
+FCEL.US,D,20190502,000000,84.96,86.4,79.992,83.52,10648.333322684999,0
+FCEL.US,D,20190503,000000,85.68,90,79.38,87.876,18134.6999818653,0
+FCEL.US,D,20190506,000000,87.696,87.84,81,81.576,12797.8666538688,0
+FCEL.US,D,20190507,000000,82.8,84.24,79.2,80.496,10906.299989093699,0
+FCEL.US,D,20190508,000000,80.82,82.8,72,73.764,24910.566641756097,0
+FCEL.US,D,20190509,000000,63.3,66,48,49.2,89895.0665767716,0
+FCEL.US,D,20190510,000000,49.2,53.997,48.9,51,48678.566617988094,0
+FCEL.US,D,20190513,000000,52.5,53.4,45,45.3,49467.9666171987,0
+FCEL.US,D,20190514,000000,46.2,46.2,36,38.1,88011.63324532169,0
+FCEL.US,D,20190515,000000,36.6,38.7,36.3,37.8,32840.76663382589,0
+FCEL.US,D,20190516,000000,37.8,40.119,36.3,36.9,55356.166611310495,0
+FCEL.US,D,20190517,000000,36.6,36.9,32.4,33,53560.266613106396,0
+FCEL.US,D,20190520,000000,33.3,49.8,31.2,39.6,92940.36657372629,0
+FCEL.US,D,20190521,000000,44.7,44.7,35.7,36,61786.16660488049,0
+FCEL.US,D,20190522,000000,35.4,36.9,33.627,35.7,25530.8999744691,0
+FCEL.US,D,20190523,000000,35.7,40.5,34.2,38.1,34193.599965806396,0
+FCEL.US,D,20190524,000000,39,40.2,36.6,37.5,48948.599951051394,0
+FCEL.US,D,20190528,000000,38.1,42,37.5,40.5,34703.2999652967,0
+FCEL.US,D,20190529,000000,41.4,41.7,37.8,38.4,23549.8999764501,0
+FCEL.US,D,20190530,000000,38.1,39.9,37.2,37.5,18682.466647984198,0
+FCEL.US,D,20190531,000000,36.6,36.9,35.1,35.7,20138.3999798616,0
+FCEL.US,D,20190603,000000,34.8,36,34.5,34.8,16848.233316485097,0
+FCEL.US,D,20190604,000000,35.1,35.856,33.9,35.1,16767.1999832328,0
+FCEL.US,D,20190605,000000,34.5,35.1,21.003,23.4,156141.73317719158,0
+FCEL.US,D,20190606,000000,23.4,23.4,13.764,19.128,207842.96645882368,0
+FCEL.US,D,20190607,000000,16.8,19.8,15.9,17.418,63122.79993687719,0
+FCEL.US,D,20190610,000000,16.5,16.5,12.411,13.092,117496.33321583699,0
+FCEL.US,D,20190611,000000,13.8,13.8,11.4,12.003,73229.7999267702,0
+FCEL.US,D,20190612,000000,9.3,25.332,6.03,15.309,871822.6657948439,0
+FCEL.US,D,20190613,000000,14.1,15.666,11.4,12.75,219815.5997801844,0
+FCEL.US,D,20190614,000000,13.35,13.35,10.5,10.8,135967.2331973661,0
+FCEL.US,D,20190617,000000,10.581,10.935,9.054,9.9,111549.83322178348,0
+FCEL.US,D,20190618,000000,9,10.437,9,9.336,163652.19983634778,0
+FCEL.US,D,20190619,000000,9.495,9.6,6.813,7.032,308264.99969173496,0
+FCEL.US,D,20190620,000000,8.283,8.283,6.15,6.471,313778.86635288777,0
+FCEL.US,D,20190621,000000,6.9,6.93,5.85,6.003,272094.1663945725,0
+FCEL.US,D,20190624,000000,6.27,6.3,5.454,5.523,286219.93304711336,0
+FCEL.US,D,20190625,000000,5.622,5.667,4.5,4.65,297415.2997025847,0
+FCEL.US,D,20190626,000000,4.875,6.3,4.02,5.289,858415.0991415848,0
+FCEL.US,D,20190627,000000,6.687,6.69,4.866,5.655,1077160.9322561724,0
+FCEL.US,D,20190628,000000,5.7,5.7,4.971,5.292,366064.36630060227,0
+FCEL.US,D,20190701,000000,5.655,9.24,5.31,7.26,1731145.3316021878,0
+FCEL.US,D,20190702,000000,9.585,17.4,9.228,16.5,4715211.861951455,0
+FCEL.US,D,20190703,000000,26.4,30,18.762,21.627,3744797.596255202,0
+FCEL.US,D,20190705,000000,22.8,24.87,20.25,24,1525138.9984748608,0
+FCEL.US,D,20190708,000000,22.8,23.7,20.7,22.5,561482.566105184,0
+FCEL.US,D,20190709,000000,19.734,21.45,15.066,18.555,1078421.9989215778,0
+FCEL.US,D,20190710,000000,19.8,26.76,19.503,24,1732923.7649337428,0
+FCEL.US,D,20190711,000000,22.8,27,22.203,23.091,1023835.0323094982,0
+FCEL.US,D,20190712,000000,22.8,24.54,21,21.723,537772.1661288944,0
+FCEL.US,D,20190715,000000,17.061,17.085,10.878,11.475,1438994.131894339,0
+FCEL.US,D,20190716,000000,12.135,12.99,8.7,9.6,919271.5990807284,0
+FCEL.US,D,20190717,000000,9.72,10.047,8.67,9,537164.4661295022,0
+FCEL.US,D,20190718,000000,8.925,9.192,7.83,9.135,467121.86619954475,0
+FCEL.US,D,20190719,000000,11.559,11.703,9.15,10.47,1395669.1652709974,0
+FCEL.US,D,20190722,000000,9.6,11.466,9.3,10.8,549250.1994507498,0
+FCEL.US,D,20190723,000000,10.635,11.4,10.35,10.911,279310.99972068897,0
+FCEL.US,D,20190724,000000,9.903,10.95,9.3,9.903,306859.6996931403,0
+FCEL.US,D,20190725,000000,11.454,14.778,10.95,11.304,2162524.2978374753,0
+FCEL.US,D,20190726,000000,11.76,12.3,10.65,11.304,619696.6993803033,0
+FCEL.US,D,20190729,000000,11.502,11.55,10.203,10.833,314583.09968541685,0
+FCEL.US,D,20190730,000000,10.8,10.917,10.05,10.593,271094.2330622391,0
+FCEL.US,D,20190731,000000,10.05,10.2,9.45,10.164,297180.29970281967,0
+FCEL.US,D,20190801,000000,10.2,10.2,9.3,9.393,270608.2997293917,0
+FCEL.US,D,20190802,000000,9.513,10.35,8.7,10.143,383319.46628334717,0
+FCEL.US,D,20190805,000000,9.9,10.14,9.3,10.131,231733.06643493357,0
+FCEL.US,D,20190806,000000,9.72,10.2,9.3,9.72,164914.16650175248,0
+FCEL.US,D,20190807,000000,9.75,9.75,9,9.36,170081.7664965849,0
+FCEL.US,D,20190808,000000,9.525,9.525,9,9.003,170255.4664964112,0
+FCEL.US,D,20190809,000000,9.252,11.256,9.09,10.359,496278.29950372165,0
+FCEL.US,D,20190812,000000,10.5,11.25,9.75,10.194,259789.29974021067,0
+FCEL.US,D,20190813,000000,10.485,10.485,9.33,9.708,201623.5331317098,0
+FCEL.US,D,20190814,000000,9.9,10.05,9.093,9.33,199622.43313371087,0
+FCEL.US,D,20190815,000000,9.444,11.94,9.06,10.5,1096242.798903757,0
+FCEL.US,D,20190816,000000,10.74,12.63,10.65,11.4,946984.5990530154,0
+FCEL.US,D,20190819,000000,12.03,12.144,10.65,10.983,418593.83291473944,0
+FCEL.US,D,20190820,000000,10.5,11.097,9.96,10.164,235942.96643072367,0
+FCEL.US,D,20190821,000000,9.9,10.137,9.522,9.75,158572.6998414273,0
+FCEL.US,D,20190822,000000,9.84,10.5,9.765,10.35,165703.69983429628,0
+FCEL.US,D,20190823,000000,10.44,10.95,9.942,10.056,144784.83318854848,0
+FCEL.US,D,20190826,000000,10.092,10.152,9.597,9.78,140423.4998595765,0
+FCEL.US,D,20190827,000000,9.84,9.9,9.6,9.63,81202.76658546389,0
+FCEL.US,D,20190828,000000,9.63,9.9,9.3,9.747,122193.76654447289,0
+FCEL.US,D,20190829,000000,9.747,9.75,9.468,9.687,76258.36659040829,0
+FCEL.US,D,20190830,000000,9.75,10.5,9.621,10.05,167883.53316544977,0
+FCEL.US,D,20190903,000000,10.5,10.5,9.9,10.14,91080.53324225279,0
+FCEL.US,D,20190904,000000,10.2,10.5,9.933,10.206,112705.2665539614,0
+FCEL.US,D,20190905,000000,10.5,11.7,10.275,11.148,389600.23294373305,0
+FCEL.US,D,20190906,000000,11.55,12.9,11.46,11.988,524843.0661418235,0
+FCEL.US,D,20190909,000000,15.3,19.2,14.4,19.2,2118445.497881554,0
+FCEL.US,D,20190910,000000,19.467,19.5,12.3,12.705,1954929.69804507,0
+FCEL.US,D,20190911,000000,12.9,13.101,10.65,10.653,1445448.8318878843,0
+FCEL.US,D,20190912,000000,10.65,12.6,10.53,10.875,933499.0657331675,0
+FCEL.US,D,20190913,000000,12,12.45,11.4,12.003,725477.7659411888,0
+FCEL.US,D,20190916,000000,12.255,12.75,12,12.045,596140.3994038595,0
+FCEL.US,D,20190917,000000,12,12.3,11.25,11.49,358777.1996412228,0
+FCEL.US,D,20190918,000000,11.55,11.565,10.8,10.851,375495.3662911713,0
+FCEL.US,D,20190919,000000,11.31,11.31,10.8,11.055,305709.03302762425,0
+FCEL.US,D,20190920,000000,11.109,11.244,10.8,10.866,291762.8997082371,0
+FCEL.US,D,20190923,000000,11.1,11.1,10.65,10.773,221153.7331121796,0
+FCEL.US,D,20190924,000000,10.65,10.662,10.05,10.17,359490.29964050965,0
+FCEL.US,D,20190925,000000,10.011,10.08,9.51,9.585,371342.46629532415,0
+FCEL.US,D,20190926,000000,9.6,9.624,8.877,9.012,365435.86630123074,0
+FCEL.US,D,20190927,000000,9,9.885,8.7,9.885,419466.09958053386,0
+FCEL.US,D,20190930,000000,10.17,10.35,9.39,9.822,249107.4664175592,0
+FCEL.US,D,20191001,000000,9.675,9.84,9.15,9.636,178000.59982199938,0
+FCEL.US,D,20191002,000000,9.54,9.57,9.051,9.495,296054.1330372792,0
+FCEL.US,D,20191003,000000,11.7,12.45,10.53,11.022,1070426.5322629067,0
+FCEL.US,D,20191004,000000,10.347,10.98,9.9,10.899,383267.16628339945,0
+FCEL.US,D,20191007,000000,9.21,10.2,9.06,9.573,443651.96622301464,0
+FCEL.US,D,20191008,000000,9.6,9.84,9.414,9.759,137448.6331958847,0
+FCEL.US,D,20191009,000000,9.867,9.9,9.378,9.378,201049.79979895017,0
+FCEL.US,D,20191010,000000,9.276,9.288,9,9.06,346521.8663201448,0
+FCEL.US,D,20191011,000000,9.12,9.141,8.85,8.913,279077.06638758956,0
+FCEL.US,D,20191014,000000,9.03,9.117,8.85,8.85,224182.333109151,0
+FCEL.US,D,20191015,000000,8.892,8.925,8.4,8.4,319145.96634752065,0
+FCEL.US,D,20191016,000000,8.4,8.775,7.89,8.772,245521.03308781228,0
+FCEL.US,D,20191017,000000,8.7,8.94,8.433,8.796,134899.666531767,0
+FCEL.US,D,20191018,000000,8.796,8.85,8.568,8.64,106206.36656046029,0
+FCEL.US,D,20191021,000000,8.745,9.72,8.52,9.42,289879.3997101206,0
+FCEL.US,D,20191022,000000,9.3,9.42,8.817,9.27048,119779.7665468869,0
+FCEL.US,D,20191023,000000,9.27,9.531,8.94,9.273,128808.59987119139,0
+FCEL.US,D,20191024,000000,9.3,9.84,9.18,9.63,254785.56641188107,0
+FCEL.US,D,20191025,000000,9.765,9.765,9.18,9.48,186849.8331464835,0
+FCEL.US,D,20191028,000000,8.355,8.85,8.1,8.271,467028.9661996377,0
+FCEL.US,D,20191029,000000,8.25,8.28,7.275,7.41,396363.29960363667,0
+FCEL.US,D,20191030,000000,7.5,7.56,7.188,7.26,185529.9331478034,0
+FCEL.US,D,20191031,000000,7.2,7.23,6.81,7.149,190402.46647626418,0
+FCEL.US,D,20191101,000000,7.194,7.95,7.119,7.83,345426.43298790685,0
+FCEL.US,D,20191104,000000,7.8,8.25,7.578,8.052,215015.89978498407,0
+FCEL.US,D,20191105,000000,8.1,8.13,7.68,8.037,202239.3997977606,0
+FCEL.US,D,20191106,000000,17.4,18.9,12.66,16.2,6210767.727122565,0
+FCEL.US,D,20191107,000000,15,15.516,12.03,12.222,1502959.89849704,0
+FCEL.US,D,20191108,000000,12.603,13.95,11.649,13.047,1111542.4988884574,0
+FCEL.US,D,20191111,000000,12.966,14.7,12.966,13.53,922481.2990775186,0
+FCEL.US,D,20191112,000000,14.367,16.941,13.89,16.35,1766576.2982334236,0
+FCEL.US,D,20191113,000000,18,27,17.94,24.3,5051199.428282133,0
+FCEL.US,D,20191114,000000,26.7,30,24.33,26.673,3349837.0966501627,0
+FCEL.US,D,20191115,000000,24.78,26.01,21.867,24.75,1637936.9650287295,0
+FCEL.US,D,20191118,000000,25.875,27.6,25.02,26.1,988647.8323446854,0
+FCEL.US,D,20191119,000000,24.957,25.47,20.4,21.9,998716.7323346165,0
+FCEL.US,D,20191120,000000,20.088,23.865,19.293,23.736,1099844.0322334892,0
+FCEL.US,D,20191121,000000,26.106,26.4,22.83,23.211,680393.7993196062,0
+FCEL.US,D,20191122,000000,22.8,23.58,21.9,22.8,322267.16634439945,0
+FCEL.US,D,20191125,000000,23.55,24.6,22.53,23.55,523383.83280994947,0
+FCEL.US,D,20191126,000000,23.4,23.4,21,22.233,527033.3994729666,0
+FCEL.US,D,20191127,000000,22.068,22.167,21.003,21.546,292322.8997076771,0
+FCEL.US,D,20191129,000000,21,21.3,20.139,20.334,308691.76635797485,0
+FCEL.US,D,20191202,000000,20.4,20.43,16.8,17.55,881356.6657853099,0
+FCEL.US,D,20191203,000000,17.064,17.85,16.11,16.347,558328.232775005,0
+FCEL.US,D,20191204,000000,16.5,18.81,16.5,18.3,596634.7327366986,0
+FCEL.US,D,20191205,000000,18.456,18.732,17.166,17.55,272557.6997274423,0
+FCEL.US,D,20191206,000000,17.55,17.7,16.32,16.947,262851.6997371483,0
+FCEL.US,D,20191209,000000,16.5,16.5,15.3,15.411,369787.2662968794,0
+FCEL.US,D,20191210,000000,15.15,16.164,14.277,15.87,446917.96621974866,0
+FCEL.US,D,20191211,000000,15.9,17.97,15.33,16.905,546290.1661203764,0
+FCEL.US,D,20191212,000000,18.609,22.8,18.609,21.222,1684785.4316485478,0
+FCEL.US,D,20191213,000000,22.941,23.4,19.2,20.526,967873.5990321263,0
+FCEL.US,D,20191216,000000,19.2,20.25,18.6,20.049,403265.0662634016,0
+FCEL.US,D,20191217,000000,19.5,21.12,19.221,20.7,291866.49970813346,0
+FCEL.US,D,20191218,000000,20.517,20.7,19.755,20.7,223407.33310992597,0
+FCEL.US,D,20191219,000000,20.4,20.61,19.89,20.61,153870.8665127958,0
+FCEL.US,D,20191220,000000,21.9,23.418,21.384,23.418,787666.0992123338,0
+FCEL.US,D,20191223,000000,23.1,25.5,22.563,25.287,696909.5993030904,0
+FCEL.US,D,20191224,000000,24.45,26.1,24.3,24.657,325294.36634137225,0
+FCEL.US,D,20191226,000000,25.938,33.9,25.14,33.9,1504012.8318293204,0
+FCEL.US,D,20191227,000000,42,48,37.2,38.1,2760032.5639066338,0
+FCEL.US,D,20191230,000000,43.2,50.7,39.9,50.4,2133457.9645332084,0
+FCEL.US,D,20191231,000000,65.7,82.5,58.8,75.3,5050507.428282825,0
+FCEL.US,D,20200102,000000,83.1,87.9,56.1,60.3,4670789.261995877,0
+FCEL.US,D,20200103,000000,53.1,65.4,51.3,61.8,1860833.4981391663,0
+FCEL.US,D,20200106,000000,69.3,70.5,63.9,66.6,1170013.998829986,0
+FCEL.US,D,20200107,000000,65.1,65.1,58.8,62.4,921775.1990782247,0
+FCEL.US,D,20200108,000000,60.6,70.8,59.1,68.7,1123757.8655429087,0
+FCEL.US,D,20200109,000000,71.1,72.6,63.9,65.7,992420.7323409125,0
+FCEL.US,D,20200110,000000,65.4,66.9,61.8,66.6,638459.99936154,0
+FCEL.US,D,20200113,000000,63.9,65.1,59.4,61.5,839873.0658267936,0
+FCEL.US,D,20200114,000000,61.8,64.8,60.3,62.4,664851.1993351488,0
+FCEL.US,D,20200115,000000,61.8,67.2,61.8,65.1,567557.332765776,0
+FCEL.US,D,20200116,000000,66,69.9,65.4,67.2,683483.3993165166,0
+FCEL.US,D,20200117,000000,69,72.6,68.1,72,802690.6658639759,0
+FCEL.US,D,20200121,000000,78,90,75.3,86.4,2070356.1645963104,0
+FCEL.US,D,20200122,000000,64.8,74.4,60.6,66.6,2488469.064178197,0
+FCEL.US,D,20200123,000000,58.5,58.5,51,52.8,1787034.6982129652,0
+FCEL.US,D,20200124,000000,56.1,57.75,53.7,54.6,621197.0327121363,0
+FCEL.US,D,20200127,000000,51,51.3,45,46.2,944211.4657224551,0
+FCEL.US,D,20200128,000000,49.8,55.5,48.9,54.3,849708.2658169583,0
+FCEL.US,D,20200129,000000,58.5,58.5,48.6,51.9,1017511.9323158213,0
+FCEL.US,D,20200130,000000,49.5,51.9,49.5,50.7,264415.8997355841,0
+FCEL.US,D,20200131,000000,50.1,50.7,46.5,47.7,492446.16617422045,0
+FCEL.US,D,20200203,000000,46.2,51.9,45.3,49.5,495359.23283797404,0
+FCEL.US,D,20200204,000000,49.8,51.6,49.8,50.4,360237.96630642866,0
+FCEL.US,D,20200205,000000,49.8,51,47.4,51,311975.2330213581,0
+FCEL.US,D,20200206,000000,50.1,53.4,48.6,50.7,404456.66626220994,0
+FCEL.US,D,20200207,000000,49.8,52.5,49.2,51.75,297504.26636916236,0
+FCEL.US,D,20200210,000000,52.5,62.1,52.2,61.8,1374293.9652923725,0
+FCEL.US,D,20200211,000000,63,63.3,58.5,60.9,536667.3994633325,0
+FCEL.US,D,20200212,000000,59.1,61.8,57.6,61.5,463506.999536493,0
+FCEL.US,D,20200213,000000,58.8,65.7,58.5,64.2,590863.23274247,0
+FCEL.US,D,20200214,000000,65.7,66,62.1,62.4,430583.33290274994,0
+FCEL.US,D,20200218,000000,62.7,75,62.1,73.8,1486588.2985134115,0
+FCEL.US,D,20200219,000000,78.3,86.4,76.8,83.7,1505674.9651609915,0
+FCEL.US,D,20200220,000000,81,81.9,75.3,78.3,987663.2990123366,0
+FCEL.US,D,20200221,000000,76.2,79.5,73.5,75.6,513805.19948619476,0
+FCEL.US,D,20200224,000000,67.5,71.1,61.5,69,617560.3327157729,0
+FCEL.US,D,20200225,000000,75,75,66.9,68.1,478503.6661881629,0
+FCEL.US,D,20200226,000000,66.3,72.6,65.4,68.7,507796.09949220385,0
+FCEL.US,D,20200227,000000,60.3,65.7,57.3,58.2,754621.0325787122,0
+FCEL.US,D,20200228,000000,53.7,59.4,52.5,58.5,633085.8327002474,0
+FCEL.US,D,20200302,000000,61.2,61.5,53.1,57.9,643900.7993560991,0
+FCEL.US,D,20200303,000000,59.1,62.1,56.1,58.5,610069.1993899307,0
+FCEL.US,D,20200304,000000,59.1,60.3,57,60,389948.63294338464,0
+FCEL.US,D,20200305,000000,57.9,59.4,56.4,59.1,385064.99961493496,0
+FCEL.US,D,20200306,000000,55.8,57.867,53.1,56.1,437682.4662289842,0
+FCEL.US,D,20200309,000000,46.2,49.5,40.8,45.6,474456.06619221054,0
+FCEL.US,D,20200310,000000,49.8,53.4,46.8,51,458944.56620772206,0
+FCEL.US,D,20200311,000000,46.8,49.2,42.6,44.1,365436.63296789664,0
+FCEL.US,D,20200312,000000,32.4,36.9,30.9,32.7,738278.2659283883,0
+FCEL.US,D,20200313,000000,37.8,38.7,33,34.5,602698.7327306345,0
+FCEL.US,D,20200316,000000,30.3,43.5,30,34.8,726339.5326069937,0
+FCEL.US,D,20200317,000000,37.5,44.7,34.5,44.7,665232.0326681013,0
+FCEL.US,D,20200318,000000,39.6,43.5,37.5,37.5,417460.66624920594,0
+FCEL.US,D,20200319,000000,38.4,43.2,37.8,39.9,358249.46630841715,0
+FCEL.US,D,20200320,000000,42.3,43.2,36,36.6,404539.4995954605,0
+FCEL.US,D,20200323,000000,37.2,38.4,35.4,38.4,340187.39965981257,0
+FCEL.US,D,20200324,000000,41.1,43.5,39.3,42,517875.2994821246,0
+FCEL.US,D,20200325,000000,44.4,51,43.8,47.4,630118.9660365477,0
+FCEL.US,D,20200326,000000,48,51.903,46.5,49.5,455963.16621070344,0
+FCEL.US,D,20200327,000000,46.2,49.5,45.3,46.5,348697.5996513024,0
+FCEL.US,D,20200330,000000,46.5,48.6,45.3,46.65,334099.16633256746,0
+FCEL.US,D,20200331,000000,45.9,47.1,42.6,45.3,336794.8996632051,0
+FCEL.US,D,20200401,000000,42.6,43.5,39.9,41.7,207140.63312619267,0
+FCEL.US,D,20200402,000000,42,42.9,39.9,41.7,167918.93316541438,0
+FCEL.US,D,20200403,000000,41.4,42,37.8,39.9,177325.59982267438,0
+FCEL.US,D,20200406,000000,41.1,43.2,40.8,42.9,195295.73313803758,0
+FCEL.US,D,20200407,000000,44.7,46.5,43.5,44.1,236319.9330970134,0
+FCEL.US,D,20200408,000000,44.1,46.2,43.8,45.9,191494.8331418385,0
+FCEL.US,D,20200409,000000,45.9,48,43.5,45,231868.8997681311,0
+FCEL.US,D,20200413,000000,44.7,46.8,43.5,46.5,171529.69982847027,0
+FCEL.US,D,20200414,000000,49.5,50.1,47.4,49.5,273233.2663934334,0
+FCEL.US,D,20200415,000000,48,48.45,45,46.2,194442.7331388906,0
+FCEL.US,D,20200416,000000,46.2,49.5,45.9,48.3,186187.36648047928,0
+FCEL.US,D,20200417,000000,49.5,50.1,48,48.6,182966.5664837001,0
+FCEL.US,D,20200420,000000,47.31,50.7,45.3,48.3,204365.46646230118,0
+FCEL.US,D,20200421,000000,48,50.4,47.7,48.6,172069.96649459668,0
+FCEL.US,D,20200422,000000,49.2,53.4,48.9,52.2,316568.1330167652,0
+FCEL.US,D,20200423,000000,52.5,57.6,52.2,54.3,393348.99960665096,0
+FCEL.US,D,20200424,000000,56.7,63,54.9,62.7,369259.89963074005,0
+FCEL.US,D,20200427,000000,68.7,72.6,62.7,71.4,871528.3991284715,0
+FCEL.US,D,20200428,000000,72,72.3,57.3,64.2,609425.2993905747,0
+FCEL.US,D,20200429,000000,66,67.5,63.3,64.05,236984.1997630158,0
+FCEL.US,D,20200430,000000,64.2,64.2,58.5,60.6,347180.7329861526,0
+FCEL.US,D,20200501,000000,57.3,59.7,52.8,58.5,375924.69962407526,0
+FCEL.US,D,20200504,000000,57.9,61.5,55.2,59.1,236018.06643064859,0
+FCEL.US,D,20200505,000000,61.2,63.6,59.1,60.3,286949.06637971755,0
+FCEL.US,D,20200506,000000,60.816,62.4,59.1,60.6,124190.76654247589,0
+FCEL.US,D,20200507,000000,60,61.5,58.5,59.1,153820.333179513,0
+FCEL.US,D,20200508,000000,60,63,59.103,63,253737.73307959558,0
+FCEL.US,D,20200511,000000,61.8,63.9,61.2,61.8,242251.99975774798,0
+FCEL.US,D,20200512,000000,61.5,63.6,57.6,58.8,255780.0664108866,0
+FCEL.US,D,20200513,000000,59.7,60,53.7,56.4,298887.26636777935,0
+FCEL.US,D,20200514,000000,54.6,57,51.3,56.4,256544.56641012206,0
+FCEL.US,D,20200515,000000,54.9,57.6,54.3,55.2,162016.4998379835,0
+FCEL.US,D,20200518,000000,57.3,58.8,56.7,57.3,168917.99983108198,0
+FCEL.US,D,20200519,000000,56.7,60,56.4,58.8,183205.93315012738,0
+FCEL.US,D,20200520,000000,59.1,62.1,58.5,61.2,228363.49977163647,0
+FCEL.US,D,20200521,000000,60.9,63,60,60.6,176172.5664904941,0
+FCEL.US,D,20200522,000000,60.822,60.9,57.9,59.4,140068.09985993188,0
+FCEL.US,D,20200526,000000,61.2,65.7,60.6,65.1,393382.36627328425,0
+FCEL.US,D,20200527,000000,66,67.422,60,65.1,295877.7997041222,0
+FCEL.US,D,20200528,000000,63,66.6,62.1,63.3,235514.09976448587,0
+FCEL.US,D,20200529,000000,62.4,64.5,61.2,63.9,131655.06653501157,0
+FCEL.US,D,20200601,000000,63.078,68.4,63,67.5,259782.46640688417,0
+FCEL.US,D,20200602,000000,67.449,69,66,69,218028.59978197137,0
+FCEL.US,D,20200603,000000,69,74.4,68.7,72.6,405709.79959429015,0
+FCEL.US,D,20200604,000000,75.6,77.7,72,76.2,550534.0327827992,0
+FCEL.US,D,20200605,000000,80.1,84,76.8,78.45,550493.5327828397,0
+FCEL.US,D,20200608,000000,80.25,84,78.3,81.15,487512.999512487,0
+FCEL.US,D,20200609,000000,78.3,80.1,71.85,78.3,324947.63300838566,0
+FCEL.US,D,20200610,000000,80.1,102.6,77.4,101.1,1707662.6982923371,0
+FCEL.US,D,20200611,000000,87.3,88.5,75,76.5,1086921.6989130783,0
+FCEL.US,D,20200612,000000,93.6,96.9,77.7,81.9,1246986.8654196798,0
+FCEL.US,D,20200615,000000,78,79.5,73.8,76.2,810914.6991890852,0
+FCEL.US,D,20200616,000000,81.39,82.35,75.6,77.7,556817.666109849,0
+FCEL.US,D,20200617,000000,72.9,78.6,70.5,70.8,498802.16616786446,0
+FCEL.US,D,20200618,000000,70.2,70.8,66.6,68.4,380503.5329528298,0
+FCEL.US,D,20200619,000000,69,70.5,66,66,448500.19955149974,0
+FCEL.US,D,20200622,000000,67.8,69,62.1,65.1,448204.76621846185,0
+FCEL.US,D,20200623,000000,67.8,72.9,66.6,67.2,668521.0326648123,0
+FCEL.US,D,20200624,000000,69,74.4,66.3,70.8,861635.3991383645,0
+FCEL.US,D,20200625,000000,71.4,72.6,65.4,66.6,610110.6660565559,0
+FCEL.US,D,20200626,000000,67.8,69.3,60.9,62.7,1578758.0650879084,0
+FCEL.US,D,20200629,000000,64.8,72.6,61.5,70.05,763263.1992367367,0
+FCEL.US,D,20200630,000000,68.7,69.9,64.8,67.8,464577.13286875613,0
+FCEL.US,D,20200701,000000,67.5,71.4,66,68.4,627611.899372388,0
+FCEL.US,D,20200702,000000,70.8,77.4,69,75.6,886508.565780158,0
+FCEL.US,D,20200706,000000,80.892,92.1,80.7,86.1,1220947.1987790526,0
+FCEL.US,D,20200707,000000,82.2,86.1,78,84.9,587177.6660794889,0
+FCEL.US,D,20200708,000000,84.6,88.8,80.7,88.8,645342.9326879904,0
+FCEL.US,D,20200709,000000,90.6,92.4,83.4,91.2,691567.9659750987,0
+FCEL.US,D,20200710,000000,90.9,100.8,87.9,92.1,1260279.0654063874,0
+FCEL.US,D,20200713,000000,94.8,95.1,82.8,84.3,882983.9657836827,0
+FCEL.US,D,20200714,000000,84.3,88.5,83.4,86.4,337087.49966291245,0
+FCEL.US,D,20200715,000000,88.5,90.9,85.8,90,451881.79954811814,0
+FCEL.US,D,20200716,000000,88.8,95.7,87.6,92.1,506122.73282721057,0
+FCEL.US,D,20200717,000000,91.539,93.3,84.6,87.3,467240.1995327598,0
+FCEL.US,D,20200720,000000,87,87.6,81.9,84.6,347573.7663190929,0
+FCEL.US,D,20200721,000000,84.084,85.197,81.3,82.5,322253.49967774644,0
+FCEL.US,D,20200722,000000,82.5,84.9,78.6,84.3,333457.5329998758,0
+FCEL.US,D,20200723,000000,82.5,83.7,75.6,79.2,414505.2329188281,0
+FCEL.US,D,20200724,000000,75.9,77.7,75,75.6,197654.93313567838,0
+FCEL.US,D,20200727,000000,75.6,76.761,69.6,73.8,380830.33295250294,0
+FCEL.US,D,20200728,000000,72.9,75,71.4,72.3,219121.9664475447,0
+FCEL.US,D,20200729,000000,73.2,73.2,65.1,69,443929.332889404,0
+FCEL.US,D,20200730,000000,66,70.2,64.8,68.7,285225.39971477457,0
+FCEL.US,D,20200731,000000,69.9,70.5,64.8,66.9,311686.09968831384,0
+FCEL.US,D,20200803,000000,67.8,78,67.8,76.5,500378.69949962123,0
+FCEL.US,D,20200804,000000,78.9,79.5,72.6,76.2,413986.79958601313,0
+FCEL.US,D,20200805,000000,76.407,77.1,73.5,76.8,240935.99975906397,0
+FCEL.US,D,20200806,000000,76.5,80.7,76.2,76.8,374307.66629235895,0
+FCEL.US,D,20200807,000000,76.8,82.2,75.3,80.4,418418.49958158145,0
+FCEL.US,D,20200810,000000,82.5,86.4,81.75,86.1,462474.19953752577,0
+FCEL.US,D,20200811,000000,86.7,87,79.5,80.4,356722.29964327766,0
+FCEL.US,D,20200812,000000,82.113,83.352,78.6,83.1,234805.7664318609,0
+FCEL.US,D,20200813,000000,83.1,88.2,82.8,84.9,400714.96626595163,0
+FCEL.US,D,20200814,000000,84.9,86.4,80.4,81.9,240046.0330932873,0
+FCEL.US,D,20200817,000000,81,85.8,80.4,85.2,235757.49976424247,0
+FCEL.US,D,20200818,000000,84.9,92.7,84.9,91.8,681768.1993182318,0
+FCEL.US,D,20200819,000000,91.2,105,90.3,95.1,1655537.565011129,0
+FCEL.US,D,20200820,000000,96.6,96.6,87,88.8,627673.1327056602,0
+FCEL.US,D,20200821,000000,88.5,95.1,87,87.6,446775.13288655813,0
+FCEL.US,D,20200824,000000,88.8,91.77,81.3,83.25,461855.79953814414,0
+FCEL.US,D,20200825,000000,83.4,88.2,81.9,86.4,324029.2996759707,0
+FCEL.US,D,20200826,000000,85.5,93,85.2,88.2,525319.5328080137,0
+FCEL.US,D,20200827,000000,89.7,92.4,85.8,88.5,284648.3997153516,0
+FCEL.US,D,20200828,000000,88.5,89.7,87,89.7,225799.8331075335,0
+FCEL.US,D,20200831,000000,89.1,89.4,83.4,85.2,330052.23300328106,0
+FCEL.US,D,20200901,000000,85.2,87,81.3,87,337739.49966226047,0
+FCEL.US,D,20200902,000000,85.8,86.1,78.6,80.1,450359.8328829735,0
+FCEL.US,D,20200903,000000,79.8,80.4,72,72.9,541254.899458745,0
+FCEL.US,D,20200904,000000,77.7,78,69.9,76.8,420129.59957987035,0
+FCEL.US,D,20200908,000000,75,80.4,74.4,75.45,432610.69956738927,0
+FCEL.US,D,20200909,000000,78,80.1,73.8,78.9,369284.56629738206,0
+FCEL.US,D,20200910,000000,75,75,63.9,65.1,1308900.9320244323,0
+FCEL.US,D,20200911,000000,67.8,68.4,63,65.1,493183.96617348265,0
+FCEL.US,D,20200914,000000,66.3,68.4,63.3,67.8,425036.5995749634,0
+FCEL.US,D,20200915,000000,68.4,74.1,68.1,72.6,374843.2329584901,0
+FCEL.US,D,20200916,000000,73.5,75.9,70.2,75,368443.33296488994,0
+FCEL.US,D,20200917,000000,74.1,77.1,71.1,73.8,404346.89959565306,0
+FCEL.US,D,20200918,000000,74.1,79.2,72.9,78.45,484760.3328485729,0
+FCEL.US,D,20200921,000000,74.862,78,71.7,77.7,428934.93290439836,0
+FCEL.US,D,20200922,000000,76.8,77.7,72.9,74.1,232059.4997679405,0
+FCEL.US,D,20200923,000000,73.2,75.6,65.7,66.9,357793.26630887337,0
+FCEL.US,D,20200924,000000,67.2,72,65.1,68.4,269375.8663972908,0
+FCEL.US,D,20200925,000000,68.4,70.95,66.9,68.7,185818.99981418098,0
+FCEL.US,D,20200928,000000,71.166,74.7,70.2,72.9,297009.9663696567,0
+FCEL.US,D,20200929,000000,75.168,77.1,72.9,76.8,553203.2661134633,0
+FCEL.US,D,20200930,000000,65.7,68.4,63.6,64.2,1817118.3981828815,0
+FCEL.US,D,20201001,000000,65.7,65.7,63,63,706007.0992939929,0
+FCEL.US,D,20201002,000000,60.6,62.1,59.4,60.6,747207.565919459,0
+FCEL.US,D,20201005,000000,62.7,63.6,47.4,56.7,3132074.3968679253,0
+FCEL.US,D,20201006,000000,58.5,60.6,55.5,57.6,1000112.6989998872,0
+FCEL.US,D,20201007,000000,58.977,66.6,57.9,64.8,1166649.5988333502,0
+FCEL.US,D,20201008,000000,73.5,78.3,69.3,71.4,2253327.2977466723,0
+FCEL.US,D,20201009,000000,76.2,79.8,72.9,78.6,2025173.5313081597,0
+FCEL.US,D,20201012,000000,81.9,82.5,73.5,76.2,1067743.8322655894,0
+FCEL.US,D,20201013,000000,75.201,78.6,73.2,74.4,543279.9327900533,0
+FCEL.US,D,20201014,000000,75.171,75.6,71.4,72.9,507373.8994926261,0
+FCEL.US,D,20201015,000000,70.2,73.8,69,73.2,355557.43297777587,0
+FCEL.US,D,20201016,000000,72.969,74.058,69.6,69.9,360539.2996394607,0
+FCEL.US,D,20201019,000000,70.5,73.143,68.7,69.6,367711.99963228795,0
+FCEL.US,D,20201020,000000,69.3,70.35,68.1,69,260673.06640599357,0
+FCEL.US,D,20201021,000000,67.8,68.25,63.9,65.4,464310.2662023564,0
+FCEL.US,D,20201022,000000,66,68.4,63.3,67.8,321964.6330113687,0
+FCEL.US,D,20201023,000000,68.7,71.7,66.9,71.4,355004.36631166225,0
+FCEL.US,D,20201026,000000,69.3,73.2,66.3,67.5,357262.6329760707,0
+FCEL.US,D,20201027,000000,68.1,69.15,66,66.45,212257.46645440918,0
+FCEL.US,D,20201028,000000,64.5,65.7,63,64.2,332424.1330009092,0
+FCEL.US,D,20201029,000000,65.4,65.7,61.8,64.8,295068.6997049313,0
+FCEL.US,D,20201030,000000,64.2,64.365,59.4,60,524662.9661420037,0
+FCEL.US,D,20201102,000000,62.676,64.95,60.3,64.5,338994.9329943384,0
+FCEL.US,D,20201103,000000,66.9,69.9,65.4,69.6,625569.8327077634,0
+FCEL.US,D,20201104,000000,67.869,68.1,64.8,66.9,351826.6996481733,0
+FCEL.US,D,20201105,000000,68.1,74.85,68.1,74.4,691919.1993080807,0
+FCEL.US,D,20201106,000000,74.043,74.4,70.5,71.7,391048.4662756182,0
+FCEL.US,D,20201109,000000,75.9,79.5,72.6,75.6,834817.1324985161,0
+FCEL.US,D,20201110,000000,75.933,77.1,69.9,72.9,520216.5994797833,0
+FCEL.US,D,20201111,000000,72.9,82.5,72,80.7,1143394.6321899386,0
+FCEL.US,D,20201112,000000,78.9,80.733,75.6,76.8,604453.8327288794,0
+FCEL.US,D,20201113,000000,77.4,89.7,77.4,85.5,1533320.3984666795,0
+FCEL.US,D,20201116,000000,89.475,113.4,89.1,112.35,3209194.263457472,0
+FCEL.US,D,20201117,000000,129.9,135.6,115.5,123.6,5014652.42831868,0
+FCEL.US,D,20201118,000000,122.1,174,117.3,153,7711121.958955544,0
+FCEL.US,D,20201119,000000,154.2,179.7,150.6,160.8,7031701.559634964,0
+FCEL.US,D,20201120,000000,157.2,174,151.5,166.2,3316300.363350366,0
+FCEL.US,D,20201123,000000,185.7,261,184.5,256.5,7968808.058697858,0
+FCEL.US,D,20201124,000000,299.1,339.3,197.4,230.1,7905465.9587612,0
+FCEL.US,D,20201125,000000,220.5,265.8,211.5,265.2,4053584.5626130817,0
+FCEL.US,D,20201127,000000,276.9,307.2,273,290.7,3028715.263637951,0
+FCEL.US,D,20201130,000000,317.4,327,265.8,306,3602381.696397618,0
+FCEL.US,D,20201201,000000,301.5,308.7,270.3,271.5,2172881.5978271184,0
+FCEL.US,D,20201202,000000,206.4,232.5,195.6,217.2,4620987.762045679,0
+FCEL.US,D,20201203,000000,240,244.8,220.5,221.4,2433714.830899618,0
+FCEL.US,D,20201204,000000,223.2,247.8,216.9,238.5,2128517.431204816,0
+FCEL.US,D,20201207,000000,252.15,253.8,232.8,234.9,1647027.8650196386,0
+FCEL.US,D,20201208,000000,231.9,274.5,226.2,263.4,2858208.230475125,0
+FCEL.US,D,20201209,000000,266.7,276,234,244.5,2039251.4979607484,0
+FCEL.US,D,20201210,000000,236.1,254.7,233.7,247.5,1015094.0989849058,0
+FCEL.US,D,20201211,000000,240.6,247.2,228,236.4,1047230.665619436,0
+FCEL.US,D,20201214,000000,240.3,243.3,223.8,231,853710.3324796229,0
+FCEL.US,D,20201215,000000,235.98,260.4,234.927,244.2,1636952.998363047,0
+FCEL.US,D,20201216,000000,248.088,253.5,237,253.5,964284.8323690484,0
+FCEL.US,D,20201217,000000,255,271.5,249.6,259.8,1290022.1653766443,0
+FCEL.US,D,20201218,000000,258,291.9,251.4,279,2665342.6306679905,0
+FCEL.US,D,20201221,000000,273.9,289.5,270,281.4,1281061.565385605,0
+FCEL.US,D,20201222,000000,295.8,345,292.5,322.35,3166874.496833125,0
+FCEL.US,D,20201223,000000,357,417.3,342.9,402.6,5790740.160875926,0
+FCEL.US,D,20201224,000000,402,411.081,360.9,369,1851683.6648149828,0
+FCEL.US,D,20201228,000000,392.4,407.7,337.5,346.35,2356963.8976430357,0
+FCEL.US,D,20201229,000000,337.5,351.3,309,327.15,1747544.698252455,0
+FCEL.US,D,20201230,000000,339,366,322.5,352.2,2088323.6645783428,0
+FCEL.US,D,20201231,000000,350.1,363,333,335.1,1136249.232197084,0
+FCEL.US,D,20210104,000000,338.4,347.1,312,318.3,1202571.0654640954,0
+FCEL.US,D,20210105,000000,307.425,340.2,303.9,336,1110375.3988896245,0
+FCEL.US,D,20210106,000000,359.1,403.5,346.5,369,2849552.397150447,0
+FCEL.US,D,20210107,000000,427.8,464.7,402.3,449.7,3284055.4300492774,0
+FCEL.US,D,20210108,000000,498.3,508.2,442.5,459.6,2897831.930435501,0
+FCEL.US,D,20210111,000000,429,491.067,420.9,472.5,1889557.7647771088,0
+FCEL.US,D,20210112,000000,502.5,571.8,492.3,571.5,3175991.563490675,0
+FCEL.US,D,20210113,000000,616.2,628.2,540.6,574.2,3842096.796157903,0
+FCEL.US,D,20210114,000000,518.1,539.1,500.4,528,2850827.097149173,0
+FCEL.US,D,20210115,000000,497.1,509.7,457.5,475.2,1992836.0646738305,0
+FCEL.US,D,20210119,000000,501.3,549.6,489,543.75,1801405.8648652607,0
+FCEL.US,D,20210120,000000,531.9,539.4,489.9,502.8,1639540.0983604598,0
+FCEL.US,D,20210121,000000,474.9,536.4,459.9,518.7,1994837.3313384957,0
+FCEL.US,D,20210122,000000,504.3,545.4,501,543.9,1316853.0653498136,0
+FCEL.US,D,20210125,000000,540.9,582.9,511.035,541.5,1477881.231855452,0
+FCEL.US,D,20210126,000000,557.4,682.2,544.866,649.2,3401517.8965984816,0
+FCEL.US,D,20210127,000000,608.1,726,591.3,647.1,1737695.798262304,0
+FCEL.US,D,20210128,000000,676.2,750,615.3,659.4,1736955.2982630446,0
+FCEL.US,D,20210129,000000,685.2,704.7,615.3,622.8,1291839.1320414941,0
+FCEL.US,D,20210201,000000,646.8,659.4,603.6,656.4,895142.9657715237,0
+FCEL.US,D,20210202,000000,661.8,709.2,615.6,642.9,1584290.131749043,0
+FCEL.US,D,20210203,000000,647.4,699.591,642.729,686.4,1072476.3322608569,0
+FCEL.US,D,20210204,000000,694.5,738.9,690.9,712.8,989423.4990105764,0
+FCEL.US,D,20210205,000000,726,736.2,693,717.6,686968.4993130314,0
+FCEL.US,D,20210208,000000,723.6,795.6,722.1,791.7,967543.7323657895,0
+FCEL.US,D,20210209,000000,807,866.7,804.3,838.8,1057753.3989422466,0
+FCEL.US,D,20210210,000000,876,883.188,765.3,795.6,1128524.0988714758,0
+FCEL.US,D,20210211,000000,810,812.16,741.6,772.8,676329.2659903374,0
+FCEL.US,D,20210212,000000,767.4,793.2,730.5,786,445887.96622077865,0
+FCEL.US,D,20210216,000000,791.7,799.2,696.6,714.3,851908.2658147584,0
+FCEL.US,D,20210217,000000,682.5,711.9,645,663.6,832249.6658344169,0
+FCEL.US,D,20210218,000000,603,640.2,553.2,553.8,1605485.6983945142,0
+FCEL.US,D,20210219,000000,598.5,650.7,586.2,606.6,1300078.6986999211,0
+FCEL.US,D,20210222,000000,590.4,605.1,530.7,536.1,928216.7657384498,0
+FCEL.US,D,20210223,000000,482.7,523.8,416.7,515.1,1605462.6983945372,0
+FCEL.US,D,20210224,000000,529.5,552.6,504.6,550.5,869155.7657975109,0
+FCEL.US,D,20210225,000000,523.2,550.5,481.8,491.4,876428.565790238,0
+FCEL.US,D,20210226,000000,495,527.4,472.8,508.2,948338.8323849944,0
+FCEL.US,D,20210301,000000,546,561,520.95,560.7,729002.232604331,0
+FCEL.US,D,20210302,000000,560.7,573.6,524.445,526.5,699818.8326335144,0
+FCEL.US,D,20210303,000000,530.4,539.4,465.6,472.8,823655.4658430112,0
+FCEL.US,D,20210304,000000,460.2,479.4,382.8,422.4,1577658.5650890078,0
+FCEL.US,D,20210305,000000,426.3,431.7,332.1,391.5,1653897.231679436,0
+FCEL.US,D,20210308,000000,394.8,421.8,374.1,378.6,908298.4990917015,0
+FCEL.US,D,20210309,000000,415.2,464.367,401.1,456.9,1301482.665365184,0
+FCEL.US,D,20210310,000000,502.2,537,458.1,488.4,1886784.7314465484,0
+FCEL.US,D,20210311,000000,520.5,551.7,492,550.8,1214169.098785831,0
+FCEL.US,D,20210312,000000,514.5,558,504,544.8,1159897.9321734353,0
+FCEL.US,D,20210315,000000,540.258,551.1,506.4,510.9,1061458.4989385414,0
+FCEL.US,D,20210316,000000,444,490.5,436.5,462.6,1899735.1981002646,0
+FCEL.US,D,20210317,000000,452.193,476.1,438,470.85,1118377.232214956,0
+FCEL.US,D,20210318,000000,456,465.3,424.2,428.1,771212.2658954543,0
+FCEL.US,D,20210319,000000,421.8,451.8,413.1,449.1,940946.6657257199,0
+FCEL.US,D,20210322,000000,457.8,467.7,435.9,451.2,736271.7659303949,0
+FCEL.US,D,20210323,000000,442.5,455.1,411,418.2,849443.8658172227,0
+FCEL.US,D,20210324,000000,422.1,423.432,374.4,375,839866.3658268002,0
+FCEL.US,D,20210325,000000,351,400.8,346.5,398.4,1023610.6656430559,0
+FCEL.US,D,20210326,000000,401.85,408,377.1,397.8,703999.0326293343,0
+FCEL.US,D,20210329,000000,396,398.1,366.45,370.8,723212.2992767877,0
+FCEL.US,D,20210330,000000,364.8,399.9,360.6,393.9,882756.5991172433,0
+FCEL.US,D,20210331,000000,419.4,435.6,408.324,432.3,999809.8656668568,0
+FCEL.US,D,20210401,000000,459,466.5,426.6,430.5,1140273.1655263933,0
+FCEL.US,D,20210405,000000,436.35,440.475,405.3,406.95,725773.5992742263,0
+FCEL.US,D,20210406,000000,403.65,422.55,403.5,415.5,515591.06615107553,0
+FCEL.US,D,20210407,000000,408.6,411,379.8,382.5,596579.232736754,0
+FCEL.US,D,20210408,000000,382.2,393,376.8,380.1,494950.19950504974,0
+FCEL.US,D,20210409,000000,376.8,381.9,369.3,373.8,367076.13296625717,0
+FCEL.US,D,20210412,000000,364.95,367.2,336.942,341.7,706671.6326266617,0
+FCEL.US,D,20210413,000000,327.9,338.1,321.6,334.5,826603.2658400633,0
+FCEL.US,D,20210414,000000,337.8,351.6,328.2,330.9,574771.9660918947,0
+FCEL.US,D,20210415,000000,333.6,334.5,273.6,289.8,1571920.465094746,0
+FCEL.US,D,20210416,000000,285.9,300,277.8,295.8,1258038.6654086278,0
+FCEL.US,D,20210419,000000,288,292.65,267.9,276.3,805088.0658615786,0
+FCEL.US,D,20210420,000000,271.8,284.1,255.3,257.7,936638.3990633615,0
+FCEL.US,D,20210421,000000,246,280.5,238.2,278.7,1328862.5986711374,0
+FCEL.US,D,20210422,000000,291.6,312.849,276,279,1738060.231595273,0
+FCEL.US,D,20210423,000000,282.9,306.15,274.8,306,869492.8324638404,0
+FCEL.US,D,20210426,000000,321.6,322.5,297.45,318.3,1104332.2655623343,0
+FCEL.US,D,20210427,000000,318.06,325.5,306.3,311.4,775711.5992242884,0
+FCEL.US,D,20210428,000000,301.8,317.7,294.9,312.9,548366.5661183001,0
+FCEL.US,D,20210429,000000,318.3,319.8,292.5,302.4,679303.5993206963,0
+FCEL.US,D,20210430,000000,294.6,312.45,287.4,291.3,649925.0993500749,0
+FCEL.US,D,20210503,000000,292.8,293.1,268.8,272.7,665700.7660009658,0
+FCEL.US,D,20210504,000000,259.2,263.4,248.1,259.5,765696.9659009696,0
+FCEL.US,D,20210505,000000,264.45,266.1,247.5,250.8,586772.1327465612,0
+FCEL.US,D,20210506,000000,241.2,249.3,229.8,237.9,807052.232526281,0
+FCEL.US,D,20210507,000000,242.4,258,239.4,245.4,589906.5327434267,0
+FCEL.US,D,20210510,000000,240.3,241.8,216.312,217.5,801143.3658655232,0
+FCEL.US,D,20210511,000000,199.8,240.855,192.6,237,1325904.0320074293,0
+FCEL.US,D,20210512,000000,229.5,244.95,226.2,228.9,767479.89923252,0
+FCEL.US,D,20210513,000000,231.12,235.785,203.85,213.9,915146.7324181865,0
+FCEL.US,D,20210514,000000,231.3,237,217.8,232.5,628883.9993711159,0
+FCEL.US,D,20210517,000000,231,243,225.6,238.5,523032.1661436345,0
+FCEL.US,D,20210518,000000,240.6,259.8,234.6,248.1,730745.5992692544,0
+FCEL.US,D,20210519,000000,240,255.9,235.5,254.7,610264.8327230684,0
+FCEL.US,D,20210520,000000,261.3,263.667,243,254.4,569274.7660973918,0
+FCEL.US,D,20210521,000000,255.174,270.9,251.4,267.3,769797.3325635359,0
+FCEL.US,D,20210524,000000,271.17,271.17,247.041,255,720526.3326128069,0
+FCEL.US,D,20210525,000000,251.4,260.4,249.6,252.6,459417.23287391604,0
+FCEL.US,D,20210526,000000,253.5,288,251.4,282.3,861781.7991382182,0
+FCEL.US,D,20210527,000000,289.8,295.95,278.7,295.2,691159.9993088399,0
+FCEL.US,D,20210528,000000,306.6,317.4,292.5,294.6,830634.8658360317,0
+FCEL.US,D,20210601,000000,298.8,306,287.85,302.7,513431.19948656874,0
+FCEL.US,D,20210602,000000,302.4,313.2,293.4,312.9,577637.5660890291,0
+FCEL.US,D,20210603,000000,306,318.9,298.5,301.2,594652.7994053471,0
+FCEL.US,D,20210604,000000,303.3,315.3,299.1,299.7,457320.2995426797,0
+FCEL.US,D,20210607,000000,301.2,353.1,298.14,345.6,1269199.1987308008,0
+FCEL.US,D,20210608,000000,364.5,378.597,346.2,364.2,1528688.131804645,0
+FCEL.US,D,20210609,000000,372.6,373.5,336.9,338.1,778169.7658884968,0
+FCEL.US,D,20210610,000000,299.1,312.6,289.8,301.8,1451474.698548525,0
+FCEL.US,D,20210611,000000,305.1,320.4,303,317.4,629357.899370642,0
+FCEL.US,D,20210614,000000,303,307.95,287.4,290.4,958964.8657077017,0
+FCEL.US,D,20210615,000000,290.4,295.8,270.6,276.3,768761.0992312388,0
+FCEL.US,D,20210616,000000,270.3,279.3,267.9,275.1,697863.4659688032,0
+FCEL.US,D,20210617,000000,270,279.9,266.4,270.9,668256.3659984103,0
+FCEL.US,D,20210618,000000,270.6,276.597,260.4,264,594777.2994052226,0
+FCEL.US,D,20210621,000000,264.03,265.8,254.7,264.9,545193.8661214728,0
+FCEL.US,D,20210622,000000,266.328,285.6,263.1,280.5,965602.4657010641,0
+FCEL.US,D,20210623,000000,279.6,285.3,273.6,283.8,649364.9660173017,0
+FCEL.US,D,20210624,000000,285,288.6,276,276.9,494504.76617216185,0
+FCEL.US,D,20210625,000000,278.7,282.9,264.96,265.8,723400.9326099324,0
+FCEL.US,D,20210628,000000,268.2,281.1,266.4,278.7,632740.0660339266,0
+FCEL.US,D,20210629,000000,282,294,268.8,273,915651.7990843481,0
+FCEL.US,D,20210630,000000,273,273.6,262.65,267,537941.1994620587,0
+FCEL.US,D,20210701,000000,269.4,269.7,252.9,258,636139.2326971941,0
+FCEL.US,D,20210702,000000,257.1,261,246.6,251.4,491859.76617480686,0
+FCEL.US,D,20210706,000000,253.2,262.5,247.8,251.7,512553.43282077985,0
+FCEL.US,D,20210707,000000,252,252.45,235.2,242.1,563080.7661035858,0
+FCEL.US,D,20210708,000000,228.9,245.1,227.4,241.2,508165.332825168,0
+FCEL.US,D,20210709,000000,242.7,244.5,235.5,241.5,291746.2663749204,0
+FCEL.US,D,20210712,000000,243.6,246,231.9,240.6,369851.79963014816,0
+FCEL.US,D,20210713,000000,238.2,238.8,226.8,227.1,426107.43290722586,0
+FCEL.US,D,20210714,000000,227.4,228,210.3,212.1,739430.8659272357,0
+FCEL.US,D,20210715,000000,210.549,220.2,200.1,208.2,694026.232639307,0
+FCEL.US,D,20210716,000000,210.6,210.9,195.9,196.5,549085.4994509144,0
+FCEL.US,D,20210719,000000,189.3,202.65,187.5,198.6,739072.0992609279,0
+FCEL.US,D,20210720,000000,201.6,205.35,192,202.5,517562.2328157711,0
+FCEL.US,D,20210721,000000,203.7,215.1,202.5,210,524491.332808842,0
+FCEL.US,D,20210722,000000,211.8,212.385,198,200.7,393600.1662730665,0
+FCEL.US,D,20210723,000000,201,201.3,188.7,192,418345.76624832087,0
+FCEL.US,D,20210726,000000,190.2,200.7,189.6,193.8,367987.6329653457,0
+FCEL.US,D,20210727,000000,192.6,193.8,181.5,190.2,454513.7328788196,0
+FCEL.US,D,20210728,000000,192.225,200.7,188.25,196.5,423358.99957664096,0
+FCEL.US,D,20210729,000000,198.6,199.2,191.1,192.9,315494.4663511722,0
+FCEL.US,D,20210730,000000,191.4,196.8,188.4,189.9,309289.6330240437,0
+FCEL.US,D,20210802,000000,194.217,196.5,189.3,189.9,278334.86638833175,0
+FCEL.US,D,20210803,000000,190.2,190.5,183.6,186,335537.16633112944,0
+FCEL.US,D,20210804,000000,184.584,189.6,177.9,179.4,440326.39955967356,0
+FCEL.US,D,20210805,000000,179.1,190.5,176.4,185.7,440589.3328927439,0
+FCEL.US,D,20210806,000000,192.9,197.4,186.6,189.9,477209.73285612353,0
+FCEL.US,D,20210809,000000,191.7,225.84,188.712,216.6,1322592.7320107406,0
+FCEL.US,D,20210810,000000,234.9,249.3,218.85,225.6,2129715.0978702847,0
+FCEL.US,D,20210811,000000,226.5,229.2,202.5,205.2,1161563.5988384362,0
+FCEL.US,D,20210812,000000,204,209.1,194.1,200.7,530742.6661359239,0
+FCEL.US,D,20210813,000000,197.16,198.3,182.1,184.2,700601.6992993982,0
+FCEL.US,D,20210816,000000,186.3,190.8,178.2,182.1,760142.1992398577,0
+FCEL.US,D,20210817,000000,180,184.2,173.1,177.6,583174.2994168256,0
+FCEL.US,D,20210818,000000,179.1,189.45,173.529,182.1,562135.5327711977,0
+FCEL.US,D,20210819,000000,180,183,170.4,171.6,463955.39953604457,0
+FCEL.US,D,20210820,000000,171.6,177.6,170.7,173.4,369811.93296352134,0
+FCEL.US,D,20210823,000000,177,186,174.15,184.2,450530.63288280263,0
+FCEL.US,D,20210824,000000,184.8,191.7,180.6,188.1,524238.2661424283,0
+FCEL.US,D,20210825,000000,188.1,194.1,183.6,186.9,376536.59962346335,0
+FCEL.US,D,20210826,000000,184.8,195.9,180.75,183.6,446282.3328870509,0
+FCEL.US,D,20210827,000000,184.791,191.1,182.7,188.4,327907.7996720922,0
+FCEL.US,D,20210830,000000,189,190.014,178.2,186.3,466781.59953321837,0
+FCEL.US,D,20210831,000000,184.8,191.397,183.9,187.2,343936.19965606375,0
+FCEL.US,D,20210901,000000,186.3,195.75,186,191.1,421995.16624467145,0
+FCEL.US,D,20210902,000000,193.2,197.7,189.6,192.6,413894.03291943925,0
+FCEL.US,D,20210903,000000,192.6,193.05,181.8,183.6,466790.29953320965,0
+FCEL.US,D,20210907,000000,184.575,189.849,179.7,180,509732.69949026726,0
+FCEL.US,D,20210908,000000,180.6,181.65,170.7,171.6,597985.999402014,0
+FCEL.US,D,20210909,000000,172.2,181.2,171,174.6,488060.63284527266,0
+FCEL.US,D,20210910,000000,179.1,179.1,166.5,167.4,651229.7660154368,0
+FCEL.US,D,20210913,000000,168.6,172.5,160.05,168.6,735836.9325974963,0
+FCEL.US,D,20210914,000000,186,226.2,183.6,193.2,7151997.226181336,0
+FCEL.US,D,20210915,000000,194.4,198.3,176.7,184.2,1982862.4980171374,0
+FCEL.US,D,20210916,000000,182.1,188.7,180,184.5,678966.2993210336,0
+FCEL.US,D,20210917,000000,185.1,196.5,183.75,196.5,1049345.798950654,0
+FCEL.US,D,20210920,000000,187.155,191.4,179.1,183.6,783936.8325493964,0
+FCEL.US,D,20210921,000000,188.1,189,178.5,180,625989.8327073434,0
+FCEL.US,D,20210922,000000,181.2,202.5,180.3,199.8,1144505.5988554943,0
+FCEL.US,D,20210923,000000,202.74,219.3,198.3,217.2,1330881.898669118,0
+FCEL.US,D,20210924,000000,211.5,217.2,208.5,209.1,684587.9993154119,0
+FCEL.US,D,20210927,000000,211.8,233.7,210.9,229.5,1071288.898928711,0
+FCEL.US,D,20210928,000000,224.478,235.8,214.95,215.7,906983.9324263493,0
+FCEL.US,D,20210929,000000,219.6,220.35,196.8,197.1,863573.3991364265,0
+FCEL.US,D,20210930,000000,198.6,205.2,196.8,200.7,529273.0994707268,0
+FCEL.US,D,20211001,000000,202.14,204.3,190.95,192.9,536260.0327970732,0
+FCEL.US,D,20211004,000000,190.5,191.097,178.2,180,640410.999359589,0
+FCEL.US,D,20211005,000000,183,188.4,179.4,181.2,558545.3994414546,0
+FCEL.US,D,20211006,000000,177,186,175.8,182.1,483210.43285012286,0
+FCEL.US,D,20211007,000000,183.6,193.8,180.9,190.8,584995.8994150041,0
+FCEL.US,D,20211008,000000,192,198,190.05,191.7,437253.6328960797,0
+FCEL.US,D,20211011,000000,191.1,209.1,190.5,201.3,658073.3326752599,0
+FCEL.US,D,20211012,000000,202.35,211.2,201.15,207.6,629820.6327035127,0
+FCEL.US,D,20211013,000000,216,219.3,207.9,217.5,978686.0990213138,0
+FCEL.US,D,20211014,000000,221.4,223.2,206.1,216.6,1302059.0320312742,0
+FCEL.US,D,20211015,000000,217.8,235.5,213.9,221.7,1543472.8651231937,0
+FCEL.US,D,20211018,000000,230.7,267.9,230.1,262.2,5271930.428061402,0
+FCEL.US,D,20211019,000000,259.56,267,240.9,257.7,4444700.428888633,0
+FCEL.US,D,20211020,000000,253.5,259.8,241.5,243.9,1799790.9315335422,0
+FCEL.US,D,20211021,000000,245.1,263.7,241.2,243.3,2116839.3645498273,0
+FCEL.US,D,20211022,000000,241.8,245.7,216.3,218.7,1505373.6318279596,0
+FCEL.US,D,20211025,000000,222.6,226.8,214.8,226.2,1078467.9322548653,0
+FCEL.US,D,20211026,000000,227.7,233.7,213.3,215.1,929222.899070777,0
+FCEL.US,D,20211027,000000,217.2,226.2,208.8,210,814903.3658517632,0
+FCEL.US,D,20211028,000000,210.6,238.2,210.3,227.1,1760953.6982390461,0
+FCEL.US,D,20211029,000000,226.8,241.8,224.85,239.7,1129176.2988708236,0
+FCEL.US,D,20211101,000000,248.4,289.5,247.5,285.9,2700716.5306326165,0
+FCEL.US,D,20211102,000000,297.15,299.7,268.95,282.9,2747045.497252954,0
+FCEL.US,D,20211103,000000,269.7,286.5,263.4,284.4,1111188.6655554778,0
+FCEL.US,D,20211104,000000,288.3,288.9,273.6,278.4,950025.1323833081,0
+FCEL.US,D,20211105,000000,273.9,278.4,260.4,268.5,820866.6325124666,0
+FCEL.US,D,20211108,000000,286.8,336.546,283.5,324.3,2966393.663700273,0
+FCEL.US,D,20211109,000000,327.9,330,295.5,324.9,1539587.7317937454,0
+FCEL.US,D,20211110,000000,307.35,328.8,298.8,307.2,1190370.3988096295,0
+FCEL.US,D,20211111,000000,312.6,343.8,303,333.6,1505302.4318280309,0
+FCEL.US,D,20211112,000000,337.5,348.87,324,336.9,1164779.0321685541,0
+FCEL.US,D,20211115,000000,342,346.2,315.3,323.1,1057430.2656092362,0
+FCEL.US,D,20211116,000000,315.75,321,297.3,317.7,989527.2990104726,0
+FCEL.US,D,20211117,000000,309.9,332.4,306,307.2,793838.4658728282,0
+FCEL.US,D,20211118,000000,306.6,307.65,274.5,283.8,1118309.2655483573,0
+FCEL.US,D,20211119,000000,284.1,306.3,283.8,294.3,823617.6325097156,0
+FCEL.US,D,20211122,000000,300.9,305.7,275.7,282.3,906272.9657603937,0
+FCEL.US,D,20211123,000000,278.04,288,268.5,281.1,687843.5326454898,0
+FCEL.US,D,20211124,000000,277.2,288.15,266.154,285.9,538448.5661282181,0
+FCEL.US,D,20211126,000000,269.55,279.3,257.7,268.2,677752.899322247,0
+FCEL.US,D,20211129,000000,270.6,275.4,258,267.6,605089.5327282437,0
+FCEL.US,D,20211130,000000,263.376,272.1,244.5,260.4,710408.1326229251,0
+FCEL.US,D,20211201,000000,265.8,270,238.2,239.1,788933.5325443997,0
+FCEL.US,D,20211202,000000,235.2,250.2,233.1,244.5,723149.565943517,0
+FCEL.US,D,20211203,000000,244.8,244.8,212.7,218.7,1089748.7989102511,0
+FCEL.US,D,20211206,000000,214.5,221.7,202.05,215.85,811512.4325218208,0
+FCEL.US,D,20211207,000000,225.6,234.9,222.6,226.5,684851.0326484822,0
+FCEL.US,D,20211208,000000,225.66,233.7,219,228.3,467985.66619868093,0
+FCEL.US,D,20211209,000000,225,230.1,209.1,210.3,640880.7993591191,0
+FCEL.US,D,20211210,000000,211.95,217.35,204,207.9,594642.6994053572,0
+FCEL.US,D,20211213,000000,207,213.252,200.133,206.7,631301.666035365,0
+FCEL.US,D,20211214,000000,199.566,201,187.5,189.9,960467.5990395324,0
+FCEL.US,D,20211215,000000,187.83,199.5,182.4,195.9,788580.4325447528,0
+FCEL.US,D,20211216,000000,201.9,204,185.55,188.1,819549.2658471173,0
+FCEL.US,D,20211217,000000,184.5,194.4,177.45,189.3,915647.0324176862,0
+FCEL.US,D,20211220,000000,180,185.4,177.3,181.5,562482.7661041839,0
+FCEL.US,D,20211221,000000,183,194.1,182.7,192.3,556108.8327772245,0
+FCEL.US,D,20211222,000000,189.6,195.9,187.35,192,436432.16623023443,0
+FCEL.US,D,20211223,000000,193.122,196.5,185.85,193.8,494762.56617190404,0
+FCEL.US,D,20211227,000000,205.8,208.5,187.05,189,1144551.5321887818,0
+FCEL.US,D,20211228,000000,184.05,187.5,175.05,176.1,965398.3323679349,0
+FCEL.US,D,20211229,000000,154.5,159,144.9,153.3,2255765.1644109013,0
+FCEL.US,D,20211230,000000,151.8,165,151.5,159.9,1032431.3323009019,0
+FCEL.US,D,20211231,000000,158.7,165.3,155.7,156,719876.6659467899,0
+FCEL.US,D,20220103,000000,160.5,176.7,157.5,173.4,1043194.4989568054,0
+FCEL.US,D,20220104,000000,174,176.7,164.1,176.4,909977.7657566888,0
+FCEL.US,D,20220105,000000,172.656,175.35,157.8,159.6,755543.1659111234,0
+FCEL.US,D,20220106,000000,158.4,162.3,149.7,154.2,700004.5992999953,0
+FCEL.US,D,20220107,000000,155.55,160.8,151.8,153,611843.3993881566,0
+FCEL.US,D,20220110,000000,148.803,151.5,144,149.1,746230.3992537695,0
+FCEL.US,D,20220111,000000,149.85,160.2,147.6,155.4,706084.2992939156,0
+FCEL.US,D,20220112,000000,158.4,159.9,150.3,152.1,597448.9327358843,0
+FCEL.US,D,20220113,000000,153.984,156,145.8,146.1,668115.1326652181,0
+FCEL.US,D,20220114,000000,144,148.8,140.403,144.9,679389.8659872768,0
+FCEL.US,D,20220118,000000,142.95,144.6,136.8,137.4,699948.6993000512,0
+FCEL.US,D,20220119,000000,137.4,139.5,128.4,129,967039.232366294,0
+FCEL.US,D,20220120,000000,131.7,135.3,123.3,123.9,1032589.3323007439,0
+FCEL.US,D,20220121,000000,119.7,125.1,115.5,117,1472616.131860717,0
+FCEL.US,D,20220124,000000,111.75,117.6,103.2,117.6,1239030.4987609694,0
+FCEL.US,D,20220125,000000,112.5,119.1,111.6,116.1,584364.3994156355,0
+FCEL.US,D,20220126,000000,124.05,126.258,114,115.8,935848.2323974851,0
+FCEL.US,D,20220127,000000,117.3,119.4,105,106.8,962571.5990374283,0
+FCEL.US,D,20220128,000000,107.4,111,101.85,110.4,708028.9659586377,0
+FCEL.US,D,20220131,000000,110.4,127.8,110.4,127.2,929201.9990707979,0
+FCEL.US,D,20220201,000000,129.9,138,126,133.8,923577.7990764221,0
+FCEL.US,D,20220202,000000,135.3,135.6,124.2,125.7,749742.6992502572,0
+FCEL.US,D,20220203,000000,120.3,128.4,119.7,122.1,720961.1659457054,0
+FCEL.US,D,20220204,000000,123.3,131.4,121.5,128.4,524928.0994750719,0
+FCEL.US,D,20220207,000000,126.75,136.503,126.3,131.1,746964.3325863689,0
+FCEL.US,D,20220208,000000,129.9,136.2,128.7,135.6,501430.5994985693,0
+FCEL.US,D,20220209,000000,138.9,144.897,136.2,144.3,616140.2993838596,0
+FCEL.US,D,20220210,000000,140.7,153,137.7,144.6,785186.56588148,0
+FCEL.US,D,20220211,000000,145.2,151.2,137.4,139.2,685071.6993149283,0
+FCEL.US,D,20220214,000000,136.5,145.122,135.9,138.6,515562.26615110436,0
+FCEL.US,D,20220215,000000,142.5,165.6,141.6,164.7,1135572.2988644275,0
+FCEL.US,D,20220216,000000,159.9,167.1,156.3,165,802387.7658642788,0
+FCEL.US,D,20220217,000000,160.8,168.9,156.3,157.8,622823.9327105094,0
+FCEL.US,D,20220218,000000,157.5,157.5,147,150.3,607178.566059488,0
+FCEL.US,D,20220222,000000,144.354,151.65,140.7,142.2,566495.9327668373,0
+FCEL.US,D,20220223,000000,146.55,148.5,139.8,140.4,485826.43284750683,0
+FCEL.US,D,20220224,000000,129.36,159,127.5,157.8,927881.0990721188,0
+FCEL.US,D,20220225,000000,157.5,161.4,150.3,158.4,700667.332632666,0
+FCEL.US,D,20220228,000000,168.3,183.9,163.8,180,1496719.3318366138,0
+FCEL.US,D,20220301,000000,182.7,187.2,175.8,183,1054755.4989452444,0
+FCEL.US,D,20220302,000000,186.6,188.1,174.6,182.1,705604.7659610618,0
+FCEL.US,D,20220303,000000,183.6,183.6,169.8,170.7,543778.2327895551,0
+FCEL.US,D,20220304,000000,169.2,178.2,161.7,163.2,572001.9660946646,0
+FCEL.US,D,20220307,000000,168,188.1,166.8,177.6,1160042.898839957,0
+FCEL.US,D,20220308,000000,180.6,198.3,173.1,189.3,1402313.8319310194,0
+FCEL.US,D,20220309,000000,190.2,192,178.8,189.6,913528.3990864715,0
+FCEL.US,D,20220310,000000,187.8,213,187.2,208.2,1277205.2987227945,0
+FCEL.US,D,20220311,000000,209.7,219.864,198.3,201.3,886076.7991139231,0
+FCEL.US,D,20220314,000000,195.6,196.2,172.5,174.6,810719.9658559466,0
+FCEL.US,D,20220315,000000,174.3,178.2,163.5,176.1,609189.0327241443,0
+FCEL.US,D,20220316,000000,180.6,186.3,171.6,186,762008.0659046585,0
+FCEL.US,D,20220317,000000,183.6,195.6,182.4,192,691808.565974858,0
+FCEL.US,D,20220318,000000,189,207.6,189,201.3,894047.9657726187,0
+FCEL.US,D,20220321,000000,198.6,207.75,191.7,196.2,561514.3661051523,0
+FCEL.US,D,20220322,000000,195.9,210.6,192.45,205.5,709328.5992906713,0
+FCEL.US,D,20220323,000000,204,211.2,196.566,197.1,839535.8991604641,0
+FCEL.US,D,20220324,000000,198.15,200.1,189.9,198.6,762895.5992371043,0
+FCEL.US,D,20220325,000000,198.3,198.3,182.85,186.6,641974.4993580255,0
+FCEL.US,D,20220328,000000,185.7,192.3,179.4,183.3,663994.3326693389,0
+FCEL.US,D,20220329,000000,185.1,192.3,179.4,187.2,903826.5324295068,0
+FCEL.US,D,20220330,000000,186.3,188.1,175.8,176.1,633475.9660331906,0
+FCEL.US,D,20220331,000000,176.7,183.6,172.5,172.8,537661.0661290055,0
+FCEL.US,D,20220401,000000,175.5,177,168.6,172.2,425934.1662407325,0
+FCEL.US,D,20220404,000000,173.7,190.8,173.4,187.8,757343.23257599,0
+FCEL.US,D,20220405,000000,187.8,190.5,178.2,179.4,558342.0994416579,0
+FCEL.US,D,20220406,000000,175.2,178.5,164.4,169.8,630198.332703135,0
+FCEL.US,D,20220407,000000,169.8,172.224,161.763,167.4,386689.79961331014,0
+FCEL.US,D,20220408,000000,166.8,167.7,161.1,161.7,303651.8663630148,0
+FCEL.US,D,20220411,000000,159,169.35,155.25,164.7,536775.4994632244,0
+FCEL.US,D,20220412,000000,165.9,173.4,161.25,162.3,449419.4662172471,0
+FCEL.US,D,20220413,000000,162.9,166.2,159,165.3,338337.6329949957,0
+FCEL.US,D,20220414,000000,165.9,165.9,157.5,157.8,309040.999690959,0
+FCEL.US,D,20220418,000000,156.9,156.9,149.4,152.7,359809.26630685735,0
+FCEL.US,D,20220419,000000,155.7,161.1,151.5,158.4,455977.7995440221,0
+FCEL.US,D,20220420,000000,159.9,159.9,147.15,147.3,471236.23286209704,0
+FCEL.US,D,20220421,000000,149.1,150.6,135,136.2,580011.4660866552,0
+FCEL.US,D,20220422,000000,137.7,139.797,130.05,132.3,633466.0660332006,0
+FCEL.US,D,20220425,000000,129.3,136.5,127.2,135.6,550166.6994498332,0
+FCEL.US,D,20220426,000000,134.565,140.1,129.9,130.2,374664.56629200204,0
+FCEL.US,D,20220427,000000,130.8,134.7,125.55,126.3,334950.66633171594,0
+FCEL.US,D,20220428,000000,129,129.81,117.9,126.6,437326.66622933996,0
+FCEL.US,D,20220429,000000,125.4,133.2,122.4,122.4,341206.89965879306,0
+FCEL.US,D,20220502,000000,122.1,129,120.6,128.4,421410.19957858976,0
+FCEL.US,D,20220503,000000,126.3,134.4,126,130.5,332969.33300036396,0
+FCEL.US,D,20220504,000000,130.5,143.4,128.4,143.1,501844.53283148876,0
+FCEL.US,D,20220505,000000,141,141,126.6,129.6,436559.49956344045,0
+FCEL.US,D,20220506,000000,129,129.3,115.506,117.6,535935.1994640648,0
+FCEL.US,D,20220509,000000,114,115.461,103.2,105,570241.2994297587,0
+FCEL.US,D,20220510,000000,109.8,111.9,99.303,100.2,577130.4327562029,0
+FCEL.US,D,20220511,000000,99.3,103.5,89.7,90.75,847098.1991529018,0
+FCEL.US,D,20220512,000000,87.9,100.5,86.1,94.8,708239.4326250938,0
+FCEL.US,D,20220513,000000,100.5,108,97.65,105.6,592093.3327412399,0
+FCEL.US,D,20220516,000000,104.4,109.2,101.4,101.7,442236.36622443027,0
+FCEL.US,D,20220517,000000,106.5,113.4,104.181,111.9,635338.9660313276,0
+FCEL.US,D,20220518,000000,109.539,114.9,105.054,105.9,600704.3327326289,0
+FCEL.US,D,20220519,000000,104.4,115.5,103.8,111.6,694995.4326383378,0
+FCEL.US,D,20220520,000000,114.6,115.2,103.5,111,781516.5325518168,0
+FCEL.US,D,20220523,000000,111.9,112.8,105,111.9,437538.19956246176,0
+FCEL.US,D,20220524,000000,109.5,109.5,100.5,102.3,388505.93294482736,0
+FCEL.US,D,20220525,000000,102,109.95,102,108.9,296169.26637049735,0
+FCEL.US,D,20220526,000000,108,121.95,106.2,119.4,731960.9659347056,0
+FCEL.US,D,20220527,000000,120.6,127.2,120.6,126.6,542432.0327909013,0
+FCEL.US,D,20220531,000000,124.5,129,120.9,123,565866.0327674672,0
+FCEL.US,D,20220601,000000,124.314,126.3,114.3,116.4,535478.2661311884,0
+FCEL.US,D,20220602,000000,116.1,132.3,116.1,129.6,693830.0659728366,0
+FCEL.US,D,20220603,000000,127.5,130.5,121.8,123,570037.6327632957,0
+FCEL.US,D,20220606,000000,125.7,135.9,122.55,127.5,851256.3991487435,0
+FCEL.US,D,20220607,000000,124.8,130.65,123.063,127.5,472879.29952712066,0
+FCEL.US,D,20220608,000000,126.3,130.8,120.6,122.1,502636.49949736346,0
+FCEL.US,D,20220609,000000,109.56,123,108,114,654570.9326787624,0
+FCEL.US,D,20220610,000000,111.3,115.5,108,112.8,490006.56617666007,0
+FCEL.US,D,20220613,000000,106.2,106.8,98.7,99,510530.232822803,0
+FCEL.US,D,20220614,000000,101.1,102.3,97.2,99.6,331608.666335058,0
+FCEL.US,D,20220615,000000,100.5,105.6,97.05,102.9,537943.0327953902,0
+FCEL.US,D,20220616,000000,100.5,102.15,94.5,97.5,416895.13291643816,0
+FCEL.US,D,20220617,000000,98.4,105.3,98.1,103.8,477688.19952231174,0
+FCEL.US,D,20220621,000000,106.2,113.4,105.6,110.4,351531.999648468,0
+FCEL.US,D,20220622,000000,107.4,114.9,106.2,113.1,318226.76634843985,0
+FCEL.US,D,20220623,000000,113.7,117.9,110.1,117.9,322426.999677573,0
+FCEL.US,D,20220624,000000,119.1,119.4,113.403,117,469147.96619751863,0
+FCEL.US,D,20220627,000000,117.6,120,111.9,115.8,239854.39976014558,0
+FCEL.US,D,20220628,000000,116.1,117,109.8,111,331534.86633513175,0
+FCEL.US,D,20220629,000000,109.5,109.5,103.5,107.7,426327.66624033893,0
+FCEL.US,D,20220630,000000,105,113.4,104.4,112.5,509506.1661571605,0
+FCEL.US,D,20220701,000000,112.2,117,111.3,113.4,333064.5996669354,0
+FCEL.US,D,20220705,000000,110.7,115.488,105,115.2,371388.29962861165,0
+FCEL.US,D,20220706,000000,113.7,120.9,113.7,119.4,434831.2995651687,0
+FCEL.US,D,20220707,000000,119.7,129.75,119.1,126.9,390078.9662765877,0
+FCEL.US,D,20220708,000000,124.8,131.7,122.4,129.6,267357.8663993088,0
+FCEL.US,D,20220711,000000,127.5,129.3,118.5,120.9,402815.69959718426,0
+FCEL.US,D,20220712,000000,120.3,122.7,114.3,118.2,326113.79967388615,0
+FCEL.US,D,20220713,000000,114,123.6,110.403,118.5,451507.332881826,0
+FCEL.US,D,20220714,000000,115.65,117,111.6,113.4,371591.3662950753,0
+FCEL.US,D,20220715,000000,112.2,112.2,102.3,104.7,849991.5991500083,0
+FCEL.US,D,20220718,000000,107.7,111.6,104.7,105,644695.3326886379,0
+FCEL.US,D,20220719,000000,107.4,107.55,103.5,105.3,402101.19959789875,0
+FCEL.US,D,20220720,000000,105.9,110.4,104.25,108,563552.9327697804,0
+FCEL.US,D,20220721,000000,108,108.3,104.4,106.2,421703.59957829636,0
+FCEL.US,D,20220722,000000,106.2,107.1,99.3,99.9,432892.46623377415,0
+FCEL.US,D,20220725,000000,100.8,101.7,96.9,100.2,287738.36637892824,0
+FCEL.US,D,20220726,000000,98.7,99.465,95.4,97.2,272616.1997273838,0
+FCEL.US,D,20220727,000000,99.3,102.3,98.4,101.7,335700.8663309658,0
+FCEL.US,D,20220728,000000,114.6,122.1,104.739,107.1,1743107.331590226,0
+FCEL.US,D,20220729,000000,104.4,110.4,103.5,107.7,680605.7326527275,0
+FCEL.US,D,20220801,000000,105.6,106.2,102,102.9,466475.33286685793,0
+FCEL.US,D,20220802,000000,102,114.3,100.5,111,807321.3991926785,0
+FCEL.US,D,20220803,000000,112.2,113.4,108.9,112.8,484208.5661824581,0
+FCEL.US,D,20220804,000000,113.4,120,112.5,117.9,624091.9993759079,0
+FCEL.US,D,20220805,000000,119.4,124.8,116.4,124.5,658353.2993416466,0
+FCEL.US,D,20220808,000000,132.9,137.7,129.9,134.1,685803.4326475299,0
+FCEL.US,D,20220809,000000,129.9,134.1,126.3,127.8,364630.93296870234,0
+FCEL.US,D,20220810,000000,133.5,147,129.3,146.7,698798.6993012013,0
+FCEL.US,D,20220811,000000,156.3,156.3,142.8,143.4,826226.0991737738,0
+FCEL.US,D,20220812,000000,147,154.8,140.112,153.3,513455.2994865446,0
+FCEL.US,D,20220815,000000,156,165,150.6,155.1,659773.5660068931,0
+FCEL.US,D,20220816,000000,151.8,153.9,144.951,147.6,508235.56615843106,0
+FCEL.US,D,20220817,000000,143.7,145.5,137.1,139.5,434891.3995651086,0
+FCEL.US,D,20220818,000000,140.1,143.1,137.4,139.2,305040.2663616264,0
+FCEL.US,D,20220819,000000,134.7,134.7,126.6,127.8,387396.39961260353,0
+FCEL.US,D,20220822,000000,122.4,125.082,119.4,120.3,394381.7996056182,0
+FCEL.US,D,20220823,000000,122.4,126,119.4,119.4,324115.7996758842,0
+FCEL.US,D,20220824,000000,120.9,134.4,119.7,132.6,432606.56623406004,0
+FCEL.US,D,20220825,000000,141.6,141.9,130.5,136.5,543399.5327899337,0
+FCEL.US,D,20220826,000000,136.2,138.588,124.2,126,429487.999570512,0
+FCEL.US,D,20220829,000000,123,130.2,122.1,128.1,356663.49964333646,0
+FCEL.US,D,20220830,000000,130.2,134.1,122.7,125.7,346501.8996534981,0
+FCEL.US,D,20220831,000000,127.2,130.5,123.9,125.7,282435.7997175642,0
+FCEL.US,D,20220901,000000,122.1,122.7,114.6,119.1,390642.83294269047,0
+FCEL.US,D,20220902,000000,122.1,122.724,115.5,118.2,331428.96633523767,0
+FCEL.US,D,20220906,000000,120,120,114.6,115.5,275122.76639154385,0
+FCEL.US,D,20220907,000000,114.6,121.5,113.1,119.7,345981.29965401866,0
+FCEL.US,D,20220908,000000,114.9,117.3,111.3,114.3,529311.0328040222,0
+FCEL.US,D,20220909,000000,116.4,127.2,114.9,127.2,542217.9661244487,0
+FCEL.US,D,20220912,000000,128.1,130.95,124.5,130.8,280200.89971979905,0
+FCEL.US,D,20220913,000000,124.5,128.55,121.8,123.6,384261.03294907225,0
+FCEL.US,D,20220914,000000,123,130.8,120.3,130.5,381225.33295210794,0
+FCEL.US,D,20220915,000000,130.2,134.7,126.675,127.5,416626.2662500404,0
+FCEL.US,D,20220916,000000,123.99,124.5,119.7,120.6,476968.8995230311,0
+FCEL.US,D,20220919,000000,118.2,121.8,117.6,120.9,227202.83310613048,0
+FCEL.US,D,20220920,000000,119.55,119.7,116.1,117,231620.33310171298,0
+FCEL.US,D,20220921,000000,118.2,121.5,114.75,117.9,295032.06637163454,0
+FCEL.US,D,20220922,000000,117,119.1,110.1,111.6,365739.6329675937,0
+FCEL.US,D,20220923,000000,108,108.9,104.7,107.4,341395.8663252708,0
+FCEL.US,D,20220926,000000,105.75,113.25,105.3,105.9,292444.43304088886,0
+FCEL.US,D,20220927,000000,108.6,111.15,103.2,105,319294.333014039,0
+FCEL.US,D,20220928,000000,104.1,107.4,101.7,106.8,325443.36634122324,0
+FCEL.US,D,20220929,000000,105,106.35,99,101.7,318733.7330145996,0
+FCEL.US,D,20220930,000000,101.7,107.1,100.5,102.3,311300.2663553664,0
+FCEL.US,D,20221003,000000,103.8,106.5,102.6,105,276617.33305671596,0
+FCEL.US,D,20221004,000000,109.2,113.1,109.041,112.5,357642.73297569057,0
+FCEL.US,D,20221005,000000,110.4,111.6,101.4,103.8,386239.83294709347,0
+FCEL.US,D,20221006,000000,102.6,106.8,96.6,98.1,521003.9328123293,0
+FCEL.US,D,20221007,000000,96,96.12,92.1,93.3,351920.89964807907,0
+FCEL.US,D,20221010,000000,93.6,94.5,90,93.3,302181.8996978181,0
+FCEL.US,D,20221011,000000,93,96,90.3,94.2,279145.0330541883,0
+FCEL.US,D,20221012,000000,94.2,94.35,86.7,88.2,442061.89955793804,0
+FCEL.US,D,20221013,000000,84,91.2,83.1,90.6,592879.5327404537,0
+FCEL.US,D,20221014,000000,90.6,94.5,87,87,303391.1663632755,0
+FCEL.US,D,20221017,000000,89.7,93.9,88.5,92.7,358971.3663076953,0
+FCEL.US,D,20221018,000000,95.4,97.65,90.45,93,428058.36623860826,0
+FCEL.US,D,20221019,000000,91.5,91.65,87,87.9,283988.5997160114,0
+FCEL.US,D,20221020,000000,87.9,90.6,85.8,87,439254.29956074565,0
+FCEL.US,D,20221021,000000,86.4,91.8,85.5,91.2,447462.33288587094,0
+FCEL.US,D,20221024,000000,92.4,92.4,86.1,88.5,314229.29968577065,0
+FCEL.US,D,20221025,000000,88.5,95.1,88.5,93.6,378832.7329545006,0
+FCEL.US,D,20221026,000000,93.9,101.7,93.327,96.3,371768.93296156434,0
+FCEL.US,D,20221027,000000,98.4,99.015,93.9,94.2,267923.39973207656,0
+FCEL.US,D,20221028,000000,94.5,94.8,89.7,91.8,259579.19974042077,0
+FCEL.US,D,20221031,000000,90.9,94.8,90,93.6,243078.7997569212,0
+FCEL.US,D,20221101,000000,96,99,92.55,93,226488.56644017808,0
+FCEL.US,D,20221102,000000,93,95.1,88.5,88.8,322473.69967752625,0
+FCEL.US,D,20221103,000000,88.5,94.5,87.6,91.2,357457.79964254214,0
+FCEL.US,D,20221104,000000,93.9,95.55,90,93.3,261539.66640512698,0
+FCEL.US,D,20221107,000000,94.2,94.5,90.9,94.2,202377.49979762247,0
+FCEL.US,D,20221108,000000,94.5,97.2,92.85,95.1,246913.06641975357,0
+FCEL.US,D,20221109,000000,93.3,97.5,87.9,88.5,392934.09960706584,0
+FCEL.US,D,20221110,000000,93.3,106.05,93.066,105.3,693063.3326402699,0
+FCEL.US,D,20221111,000000,103.8,110.85,101.07,109.2,388110.23294522305,0
+FCEL.US,D,20221114,000000,108.3,109.8,101.1,108,317060.3996829396,0
+FCEL.US,D,20221115,000000,111.6,118.5,111.3,116.1,458655.3662080113,0
+FCEL.US,D,20221116,000000,114.3,114.3,107.7,108.9,250460.46641620618,0
+FCEL.US,D,20221117,000000,105,108.15,101.4,107.1,250909.46641575717,0
+FCEL.US,D,20221118,000000,110.1,110.4,103.5,107.1,337417.8996625821,0
+FCEL.US,D,20221121,000000,105.3,105.3,100.8,103.8,195665.1664710015,0
+FCEL.US,D,20221122,000000,103.5,105.3,101.4,103.2,152275.76651439088,0
+FCEL.US,D,20221123,000000,102.9,105,101.4,105,160035.46650663117,0
+FCEL.US,D,20221125,000000,103.8,105,102.435,104.4,87327.49991267249,0
+FCEL.US,D,20221128,000000,103.2,104.55,97.5,97.8,177299.9998227,0
+FCEL.US,D,20221129,000000,98.7,99.9,95.85,96,211190.36645547627,0
+FCEL.US,D,20221130,000000,96.6,104.1,94.65,103.8,300178.03303315525,0
+FCEL.US,D,20221201,000000,103.8,107.55,102,105.9,342951.23299038206,0
+FCEL.US,D,20221202,000000,102.9,111.6,102.6,109.8,311877.7330214556,0
+FCEL.US,D,20221205,000000,108.9,112.2,103.2,103.5,243293.73309003958,0
+FCEL.US,D,20221206,000000,104.1,104.1,93.3,93.9,406636.76626002986,0
+FCEL.US,D,20221207,000000,93.6,96.6,91.95,93.9,250097.83308323548,0
+FCEL.US,D,20221208,000000,96.15,100.2,93.6,97.2,263077.06640358956,0
+FCEL.US,D,20221209,000000,96.15,100.2,95.1,96.9,206806.6331265267,0
+FCEL.US,D,20221212,000000,96.9,104.7,96.9,104.1,319759.63301357365,0
+FCEL.US,D,20221213,000000,108.3,113.1,105.9,109.5,446778.5328865548,0
+FCEL.US,D,20221214,000000,109.2,114.3,108.9,111.6,468489.33286484395,0
+FCEL.US,D,20221215,000000,109.5,114.75,107.7,111.3,357401.999642598,0
+FCEL.US,D,20221216,000000,108.6,110.4,102,105.3,589600.3994103995,0
+FCEL.US,D,20221219,000000,106.5,106.5,96.3,97.8,543011.5994569884,0
+FCEL.US,D,20221220,000000,93,94.8,78.9,79.5,966166.232367167,0
+FCEL.US,D,20221221,000000,81.9,87.6,78.6,81,745797.1325875361,0
+FCEL.US,D,20221222,000000,79.5,80.25,74.1,78,540613.3661260533,0
+FCEL.US,D,20221223,000000,78.6,80.4,75.9,80.1,403805.39959619456,0
+FCEL.US,D,20221227,000000,79.8,81,76.8,77.1,367970.29963202967,0
+FCEL.US,D,20221228,000000,76.8,78.3,74.7,76.5,324521.43300881184,0
+FCEL.US,D,20221229,000000,77.4,83.1,77.1,82.8,413793.86625287274,0
+FCEL.US,D,20221230,000000,80.1,84,79.65,83.4,349879.9329834534,0
+FCEL.US,D,20230103,000000,85.5,88.8,78.9,79.8,384058.96628260764,0
+FCEL.US,D,20230104,000000,81.6,84,79.2,81.6,367289.4996327105,0
+FCEL.US,D,20230105,000000,80.4,81,78,78.9,324493.6330088397,0
+FCEL.US,D,20230106,000000,79.8,85.65,78,84.9,361839.96630482667,0
+FCEL.US,D,20230109,000000,87.6,91.2,85.5,88.5,494857.39950514253,0
+FCEL.US,D,20230110,000000,88.2,90.9,84.9,90.9,334347.2329989861,0
+FCEL.US,D,20230111,000000,91.95,96,90.6,93.3,300135.86636653077,0
+FCEL.US,D,20230112,000000,94.2,95.7,90.3,95.1,349322.13298401114,0
+FCEL.US,D,20230113,000000,93,98.1,92.1,97.2,218297.13311503618,0
+FCEL.US,D,20230117,000000,97.8,105.6,97.5,104.7,350633.1996493668,0
+FCEL.US,D,20230118,000000,106.05,110.688,100.35,100.5,432014.1329013192,0
+FCEL.US,D,20230119,000000,97.59,100.8,91.8,93.9,387253.86627941276,0
+FCEL.US,D,20230120,000000,96,101.1,93.3,101.1,395772.7996042272,0
+FCEL.US,D,20230123,000000,101.4,111.6,100.8,111,490493.4661761731,0
+FCEL.US,D,20230124,000000,109.2,111.9,105.6,108.6,367766.79963223316,0
+FCEL.US,D,20230125,000000,106.2,110.856,102.3,110.4,286691.49971330847,0
+FCEL.US,D,20230126,000000,113.4,115.2,102,102.9,427643.9662390227,0
+FCEL.US,D,20230127,000000,102,109.2,101.1,108,339937.16632672946,0
+FCEL.US,D,20230130,000000,104.4,110.1,103.2,104.4,340776.69965922326,0
+FCEL.US,D,20230131,000000,105,110.4,104.1,109.8,391584.46627508214,0
+FCEL.US,D,20230201,000000,108.9,117,107.4,115.8,360639.9663060267,0
+FCEL.US,D,20230202,000000,118.2,130.2,118.2,127.5,673092.1993269078,0
+FCEL.US,D,20230203,000000,123,130.8,120.9,122.7,471861.76619480486,0
+FCEL.US,D,20230206,000000,120,123.75,116.7,117.9,392327.86627433874,0
+FCEL.US,D,20230207,000000,119.4,119.4,110.559,115.5,368076.7662985899,0
+FCEL.US,D,20230208,000000,114.3,118.8,111.3,111.3,245140.26642152638,0
+FCEL.US,D,20230209,000000,114.3,116.1,104.1,105,311111.0330222223,0
+FCEL.US,D,20230210,000000,104.1,105.3,100.5,102.9,275314.9330580184,0
+FCEL.US,D,20230213,000000,103.5,107.7,100.2,103.8,311080.33302225295,0
+FCEL.US,D,20230214,000000,103.2,105.3,99,104.7,301143.13303219015,0
+FCEL.US,D,20230215,000000,102.9,115.5,102.6,115.2,262165.1664045015,0
+FCEL.US,D,20230216,000000,111,116.1,108.75,109.5,308294.59969170537,0
+FCEL.US,D,20230217,000000,108.3,109.2,104.1,107.1,217534.33311579897,0
+FCEL.US,D,20230221,000000,105.6,107.1,99.6,100.2,283952.0330493813,0
+FCEL.US,D,20230222,000000,99.9,102.6,97.635,101.1,216530.03311680327,0
+FCEL.US,D,20230223,000000,102.9,104.25,99.15,101.7,194283.83313904947,0
+FCEL.US,D,20230224,000000,99.3,100.5,95.1,96.3,279616.1997203838,0
+FCEL.US,D,20230227,000000,97.2,100.155,96.582,98.7,206840.76645982589,0
+FCEL.US,D,20230228,000000,98.1,101.631,97.2,100.2,159856.4331734769,0
+FCEL.US,D,20230301,000000,101.1,103.2,97.8,98.4,206990.93312634237,0
+FCEL.US,D,20230302,000000,97.5,98.7,92.7,98.4,250651.76641601487,0
+FCEL.US,D,20230303,000000,99,105.6,97.8,104.4,273745.0997262549,0
+FCEL.US,D,20230306,000000,106.2,108,101.1,102.3,215835.26645083138,0
+FCEL.US,D,20230307,000000,102,103.2,97.5,99.9,289843.7663768229,0
+FCEL.US,D,20230308,000000,99.9,100.2,95.4,99,318072.19968192774,0
+FCEL.US,D,20230309,000000,107.4,120.6,99.948,100.8,1075686.4655909801,0
+FCEL.US,D,20230310,000000,101.1,101.7,90.6,93,680144.1326531891,0
+FCEL.US,D,20230313,000000,91.2,98.1,88.5,95.4,422194.8329111385,0
+FCEL.US,D,20230314,000000,98.7,101.7,92.4,93.9,378604.23295472906,0
+FCEL.US,D,20230315,000000,91.2,92.7,87.9,91.2,406992.66625967395,0
+FCEL.US,D,20230316,000000,91.5,93,88.8,92.7,331938.36633472826,0
+FCEL.US,D,20230317,000000,91.5,93,87,87.9,387272.83294606046,0
+FCEL.US,D,20230320,000000,88.2,90.6,85.2,86.1,263990.43306934286,0
+FCEL.US,D,20230321,000000,87.3,92.1,87.3,89.4,312906.3663537603,0
+FCEL.US,D,20230322,000000,89.4,89.4,84.6,84.9,267934.99973206496,0
+FCEL.US,D,20230323,000000,86.1,90.9,84.6,85.8,353904.29964609566,0
+FCEL.US,D,20230324,000000,85.8,86.7,82.8,83.7,247467.89975253207,0
+FCEL.US,D,20230327,000000,85.35,85.35,79.5,80.1,327809.33300552395,0
+FCEL.US,D,20230328,000000,80.4,81.3,78.3,78.6,241379.53309195378,0
+FCEL.US,D,20230329,000000,80.7,85.2,78.9,83.7,386993.33294634,0
+FCEL.US,D,20230330,000000,84.9,88.2,83.271,83.4,288187.93304514536,0
+FCEL.US,D,20230331,000000,84.6,89.7,82.5,85.5,344500.3663221663,0
+FCEL.US,D,20230403,000000,85.8,87.6,81.3,82.8,284088.7663825779,0
+FCEL.US,D,20230404,000000,84,84.3,78.75,80.1,264506.7997354932,0
+FCEL.US,D,20230405,000000,79.8,80.1,72.9,74.1,402116.23293121706,0
+FCEL.US,D,20230406,000000,74.1,74.4,71.1,71.7,325261.8663414048,0
+FCEL.US,D,20230410,000000,71.7,72,69,71.7,290099.7663765669,0
+FCEL.US,D,20230411,000000,72.9,74.1,71.1,73.5,268668.1330646652,0
+FCEL.US,D,20230412,000000,75.6,75.75,68.7,69.3,379654.39962034556,0
+FCEL.US,D,20230413,000000,70.5,70.8,68.7,69.6,244480.5997555194,0
+FCEL.US,D,20230414,000000,69.6,70.2,65.1,66.6,468913.29953108664,0
+FCEL.US,D,20230417,000000,66.6,70.5,66.3,69.6,311536.5996884634,0
+FCEL.US,D,20230418,000000,69.6,69.861,64.2,65.1,404766.86626189976,0
+FCEL.US,D,20230419,000000,64.2,64.95,63,64.2,274389.69972561026,0
+FCEL.US,D,20230420,000000,62.4,64.2,61.8,62.1,232587.66643407897,0
+FCEL.US,D,20230421,000000,62.1,62.4,60.6,61.2,303248.7996967512,0
+FCEL.US,D,20230424,000000,60.6,61.65,59.4,60.6,253814.36641285228,0
+FCEL.US,D,20230425,000000,59.4,59.7,55.8,55.8,335409.1663312575,0
+FCEL.US,D,20230426,000000,56.1,56.85,53.1,54,469030.96619763563,0
+FCEL.US,D,20230427,000000,54.3,59.4,54,56.7,393933.23293940007,0
+FCEL.US,D,20230428,000000,56.1,57.3,54.6,56.4,296253.5997037464,0
+FCEL.US,D,20230501,000000,59.4,66.9,58.5,61.2,711598.3326217349,0
+FCEL.US,D,20230502,000000,61.8,64.5,60.9,63.3,524076.8661425898,0
+FCEL.US,D,20230503,000000,63.3,69,62.4,66.6,519106.4994808934,0
+FCEL.US,D,20230504,000000,66.9,68.4,63.9,67.2,406565.29959343467,0
+FCEL.US,D,20230505,000000,68.1,74.1,66.9,73.8,609078.6993909213,0
+FCEL.US,D,20230508,000000,75.6,78.3,70.2,71.7,393538.83293979446,0
+FCEL.US,D,20230509,000000,68.7,70.2,67.5,70.2,276303.4663903632,0
+FCEL.US,D,20230510,000000,71.4,71.7,67.5,68.4,226723.43310660988,0
+FCEL.US,D,20230511,000000,67.5,68.397,64.8,66.3,217943.4997820565,0
+FCEL.US,D,20230512,000000,66.9,70.2,64.5,66.9,293122.333040211,0
+FCEL.US,D,20230515,000000,66.9,73.2,66,72.3,297089.7997029102,0
+FCEL.US,D,20230516,000000,71.7,71.85,66.9,67.2,257918.03307541527,0
+FCEL.US,D,20230517,000000,67.5,71.4,67.5,70.8,265347.8330679855,0
+FCEL.US,D,20230518,000000,70.5,70.8,67.5,68.7,284019.16638264747,0
+FCEL.US,D,20230519,000000,69.3,70.5,61.8,63.6,719201.2992807986,0
+FCEL.US,D,20230522,000000,63.6,70.8,62.7,70.5,547332.8661193338,0
+FCEL.US,D,20230523,000000,69.3,71.1,66.6,67.2,305952.66636071395,0
+FCEL.US,D,20230524,000000,66.3,66.3,63.3,64.35,256704.96640996166,0
+FCEL.US,D,20230525,000000,65.4,66.3,60,61.5,423341.36624332523,0
+FCEL.US,D,20230526,000000,61.8,61.95,58.8,60.9,296054.3663706123,0
+FCEL.US,D,20230530,000000,62.4,67.2,61.8,65.1,369641.06629702554,0
+FCEL.US,D,20230531,000000,64.8,66.6,60.6,63.6,362854.16630381247,0
+FCEL.US,D,20230601,000000,63.9,66.6,62.1,65.1,284824.46638184215,0
+FCEL.US,D,20230602,000000,66.9,68.4,65.1,66.9,272446.86639421975,0
+FCEL.US,D,20230605,000000,66.9,67.8,64.8,64.8,272758.4663939082,0
+FCEL.US,D,20230606,000000,64.5,72.6,63.9,71.4,712783.665953883,0
+FCEL.US,D,20230607,000000,73.8,77.1,71.1,71.4,825722.4991742774,0
+FCEL.US,D,20230608,000000,69,77.7,67.35,69.3,933469.7657331969,0
+FCEL.US,D,20230609,000000,69.3,69.9,65.1,69.9,542893.0994571069,0
+FCEL.US,D,20230612,000000,69.6,79.2,67.8,78,974838.3323584949,0
+FCEL.US,D,20230613,000000,79.5,84.3,76.5,83.7,834433.2658322334,0
+FCEL.US,D,20230614,000000,86.1,88.2,76.2,77.1,772681.8658939847,0
+FCEL.US,D,20230615,000000,76.2,82.05,74.7,81,470144.06619652256,0
+FCEL.US,D,20230616,000000,81.9,81.9,75.3,76.8,661227.8660054387,0
+FCEL.US,D,20230620,000000,76.5,77.1,71.1,72.9,480059.03285327426,0
+FCEL.US,D,20230621,000000,72.3,72.6,69,69.9,553575.8661130908,0
+FCEL.US,D,20230622,000000,69,69,65.1,66.6,535647.9994643519,0
+FCEL.US,D,20230623,000000,65.1,66.9,64.2,65.4,719935.9659467306,0
+FCEL.US,D,20230626,000000,67.2,67.5,65.1,65.4,310012.06635665457,0
+FCEL.US,D,20230627,000000,66,66.15,62.55,63.9,352769.9329805634,0
+FCEL.US,D,20230628,000000,63.9,66,63.3,63.6,545838.2994541617,0
+FCEL.US,D,20230629,000000,64.2,67.5,63.6,64.8,670554.5326627787,0
+FCEL.US,D,20230630,000000,66.3,66.3,63.6,64.8,502330.13283100317,0
+FCEL.US,D,20230703,000000,64.65,67.2,64.2,65.1,381418.0996185819,0
+FCEL.US,D,20230705,000000,64.8,68.4,63.9,65.7,637676.4660289901,0
+FCEL.US,D,20230706,000000,64.5,65.04,59.7,61.5,809278.7991907211,0
+FCEL.US,D,20230707,000000,61.5,64.5,61.5,62.4,471493.5661951731,0
+FCEL.US,D,20230710,000000,62.7,66,61.8,65.4,748327.9659183386,0
+FCEL.US,D,20230711,000000,66,66.9,64.8,66.6,472254.9661944117,0
+FCEL.US,D,20230712,000000,69,70.5,67.2,69.6,643548.2660231183,0
+FCEL.US,D,20230713,000000,70.2,73.209,69.9,71.1,617682.999382317,0
+FCEL.US,D,20230714,000000,73.5,75.6,66.3,66.3,783316.6992166833,0
+FCEL.US,D,20230717,000000,67.2,76.2,65.7,74.7,831507.9991684919,0
+FCEL.US,D,20230718,000000,74.7,76.2,69.3,70.2,673394.8659932717,0
+FCEL.US,D,20230719,000000,71.85,73.5,70.5,72,398350.76626831584,0
+FCEL.US,D,20230720,000000,70.2,70.8,67.5,69,441519.73289181356,0
+FCEL.US,D,20230721,000000,69.6,69.9,66.6,67.8,435450.69956454926,0
+FCEL.US,D,20230724,000000,68.1,69.6,67.2,67.5,330050.86633661576,0
+FCEL.US,D,20230725,000000,67.8,68.1,64.5,65.1,393905.59960609436,0
+FCEL.US,D,20230726,000000,65.1,66.15,63.6,64.8,513677.96615298867,0
+FCEL.US,D,20230727,000000,66,67.8,62.4,62.7,561450.2661052163,0
+FCEL.US,D,20230728,000000,65.34,66,63,64.5,372324.8329610085,0
+FCEL.US,D,20230731,000000,65.4,66.15,63.9,65.7,590664.7660760018,0
+FCEL.US,D,20230801,000000,64.8,65.4,63.6,63.9,457118.2328762151,0
+FCEL.US,D,20230802,000000,63,63,57.9,60.3,823645.7658430209,0
+FCEL.US,D,20230803,000000,60.9,62.4,60.6,60.9,407642.3995923576,0
+FCEL.US,D,20230804,000000,61.5,62.049,58.8,59.7,451901.4328814318,0
+FCEL.US,D,20230807,000000,59.7,59.7,56.1,57.3,490056.29950994364,0
+FCEL.US,D,20230808,000000,56.4,57.3,54.6,57.3,355976.7329773566,0
+FCEL.US,D,20230809,000000,57.6,58.8,56.7,57.3,409595.1662570715,0
+FCEL.US,D,20230810,000000,56.4,58.5,54.9,57,390704.66627596196,0
+FCEL.US,D,20230811,000000,56.1,56.4,54.9,56.1,270799.9330625334,0
+FCEL.US,D,20230814,000000,55.2,56.7,54,56.4,254317.36641234928,0
+FCEL.US,D,20230815,000000,55.8,55.8,53.4,53.4,225396.49977460346,0
+FCEL.US,D,20230816,000000,54,54,50.1,51,461138.6995388612,0
+FCEL.US,D,20230817,000000,51.6,51.894,48.6,48.9,383410.13294992317,0
+FCEL.US,D,20230818,000000,47.1,48.9,46.5,48.3,319631.49968036846,0
+FCEL.US,D,20230821,000000,48.3,48.6,46.2,46.2,259648.99974035096,0
+FCEL.US,D,20230822,000000,46.5,47.4,42.3,43.05,433271.93290006137,0
+FCEL.US,D,20230823,000000,43.5,44.4,42.018,42.6,276769.0997232309,0
+FCEL.US,D,20230824,000000,43.5,43.5,39.6,39.9,354619.76631204685,0
+FCEL.US,D,20230825,000000,39.87,42.6,39.6,41.4,320071.49967992847,0
+FCEL.US,D,20230828,000000,45.6,45.9,39.3,39.9,637064.4326962689,0
+FCEL.US,D,20230829,000000,40.2,45,39.6,44.1,515261.1661514054,0
+FCEL.US,D,20230830,000000,44.1,46.5,42.3,42.6,316310.0996836899,0
+FCEL.US,D,20230831,000000,42.3,43.5,41.4,42,344136.13298919715,0
+FCEL.US,D,20230901,000000,42.3,45,42,44.1,301834.2330314991,0
+FCEL.US,D,20230905,000000,43.8,43.8,41.7,43.2,270350.79972964915,0
+FCEL.US,D,20230906,000000,42.6,43.8,41.7,42.3,194289.56647237708,0
+FCEL.US,D,20230907,000000,42.15,44.4,40.2,43.8,392644.19960735575,0
+FCEL.US,D,20230908,000000,44.1,44.1,42,43.2,272365.0330609683,0
+FCEL.US,D,20230911,000000,42.6,45,39.3,41.7,665404.6993345952,0
+FCEL.US,D,20230912,000000,40.8,42,39.606,40.5,420025.66624664096,0
+FCEL.US,D,20230913,000000,40.5,41.1,38.4,38.4,399753.4996002465,0
+FCEL.US,D,20230914,000000,38.4,39.6,38.1,38.4,392580.76627408585,0
+FCEL.US,D,20230915,000000,38.7,39.3,36.3,37.2,436690.63289664267,0
+FCEL.US,D,20230918,000000,36.6,37.2,34.8,35.1,322548.6996774513,0
+FCEL.US,D,20230919,000000,34.8,37.2,33.9,36.3,307595.8330257375,0
+FCEL.US,D,20230920,000000,36.3,38.7,35.718,36.3,303593.63302973966,0
+FCEL.US,D,20230921,000000,35.4,35.85,33.9,34.8,272302.2997276977,0
+FCEL.US,D,20230922,000000,35.1,36.3,34.5,35.4,270744.6997292553,0
+FCEL.US,D,20230925,000000,35.1,37.5,34.8,36.9,242536.5330907968,0
+FCEL.US,D,20230926,000000,36.9,39.6,35.85,37.8,292435.33304089797,0
+FCEL.US,D,20230927,000000,38.4,40.2,37.8,38.7,252983.46641368317,0
+FCEL.US,D,20230928,000000,38.7,39,36,37.5,351456.69964854326,0
+FCEL.US,D,20230929,000000,38.1,39.3,36.9,38.4,234185.23309914808,0
+FCEL.US,D,20231002,000000,37.8,38.4,34.8,36,417913.66624875297,0
+FCEL.US,D,20231003,000000,35.1,37.35,34.2,35.7,299363.1997006368,0
+FCEL.US,D,20231004,000000,35.1,37.5,34.5,37.2,300091.69969990826,0
+FCEL.US,D,20231005,000000,36.3,37.8,35.55,36.6,225503.19977449678,0
+FCEL.US,D,20231006,000000,36,37.8,35.4,37.5,191425.43314190788,0
+FCEL.US,D,20231009,000000,36.3,37.5,34.5,35.7,285230.3663814363,0
+FCEL.US,D,20231010,000000,36,41.4,35.7,40.5,537661.6327956717,0
+FCEL.US,D,20231011,000000,42.75,43.2,39.3,41.1,541752.666124914,0
+FCEL.US,D,20231012,000000,41.1,41.1,38.25,38.7,336609.7663300569,0
+FCEL.US,D,20231013,000000,38.4,39.6,37.2,38.7,340174.5329931588,0
+FCEL.US,D,20231016,000000,39,39.546,36,38.1,540354.9994596449,0
+FCEL.US,D,20231017,000000,37.35,42.9,36.9,41.85,605735.9327275973,0
+FCEL.US,D,20231018,000000,42,42,37.608,38.4,424370.76624229585,0
+FCEL.US,D,20231019,000000,38.7,39.3,36.6,36.75,314785.83301854745,0
+FCEL.US,D,20231020,000000,36.3,36.6,33.9,34.5,1049038.565617628,0
+FCEL.US,D,20231023,000000,34.2,34.8,31.8,33,387107.49961289245,0
+FCEL.US,D,20231024,000000,33.9,36,33.6,35.1,439685.39956031454,0
+FCEL.US,D,20231025,000000,34.5,34.8,33,33.9,318295.66634837096,0
+FCEL.US,D,20231026,000000,33.6,34.95,32.4,33.9,334399.86633226677,0
+FCEL.US,D,20231027,000000,33.6,33.9,30.9,31.2,377413.0662892536,0
+FCEL.US,D,20231030,000000,32.1,32.7,29.43,31.5,485331.5661813351,0
+FCEL.US,D,20231031,000000,31.5,33,30.9,32.7,289256.4997107435,0
+FCEL.US,D,20231101,000000,32.1,32.25,30,31.2,236752.19976324777,0
+FCEL.US,D,20231102,000000,32.4,36,32.1,35.4,517014.79948298517,0
+FCEL.US,D,20231103,000000,36,38.4,36,37.5,369942.66629672394,0
+FCEL.US,D,20231106,000000,39,39,33.6,34.2,338294.26632837235,0
+FCEL.US,D,20231107,000000,34.5,35.4,33.6,34.2,139730.23319360308,0
+FCEL.US,D,20231108,000000,33.6,34.5,33,34.2,312951.53302038176,0
+FCEL.US,D,20231109,000000,34.5,35.7,33,33.3,404050.96626261564,0
+FCEL.US,D,20231110,000000,31.95,33.6,30.3,30.9,515550.06615111657,0
+FCEL.US,D,20231113,000000,30.9,32.7,30,31.5,311935.0330213983,0
+FCEL.US,D,20231114,000000,33.3,37.2,32.85,37.2,702262.899297737,0
+FCEL.US,D,20231115,000000,37.5,39.6,36.9,37.2,493792.23283954104,0
+FCEL.US,D,20231116,000000,36,36.9,33.9,36.45,308470.9663581957,0
+FCEL.US,D,20231117,000000,36.6,38.1,34.8,36.6,560513.7327728196,0
+FCEL.US,D,20231120,000000,36.6,38.322,36,37.2,316163.26635050337,0
+FCEL.US,D,20231121,000000,37.2,37.2,34.893,35.25,291544.3663751223,0
+FCEL.US,D,20231122,000000,35.7,36.9,34.2,34.5,217336.66644933,0
+FCEL.US,D,20231124,000000,35.1,35.7,34.5,35.1,122797.9665438687,0
+FCEL.US,D,20231127,000000,34.8,34.8,33.3,33.3,310571.59968942835,0
+FCEL.US,D,20231128,000000,33.9,36.9,32.7,36.3,388534.2662781324,0
+FCEL.US,D,20231129,000000,36.6,39,36.15,37.5,378750.73295458255,0
+FCEL.US,D,20231130,000000,37.5,38.4,36,36.6,323389.63300994365,0
+FCEL.US,D,20231201,000000,36.9,39.6,36,39.6,409171.36625749525,0
+FCEL.US,D,20231204,000000,39.3,42,39.15,41.7,435010.86623165576,0
+FCEL.US,D,20231205,000000,42,42,38.1,38.4,303736.999696263,0
+FCEL.US,D,20231206,000000,39,39,35.7,36,498116.69950188324,0
+FCEL.US,D,20231207,000000,36.6,37.65,35.7,37.2,357987.1329753462,0
+FCEL.US,D,20231208,000000,36.3,40.2,36.3,38.7,350566.09964943386,0
+FCEL.US,D,20231211,000000,39,39.9,37.5,39,318515.16634815146,0
+FCEL.US,D,20231212,000000,39,39,36,37.2,441766.5662249001,0
+FCEL.US,D,20231213,000000,36.6,42,36.3,42,543674.7994563251,0
+FCEL.US,D,20231214,000000,43.2,48,42.603,46.8,805848.332527485,0
+FCEL.US,D,20231215,000000,47.4,48,45,46.2,1065987.0989340127,0
+FCEL.US,D,20231218,000000,51.3,53.1,45.6,45.9,1258093.5320752396,0
+FCEL.US,D,20231219,000000,43.2,45.9,41.4,43.8,853984.9324793483,0
+FCEL.US,D,20231220,000000,43.2,47.4,42.6,43.5,684326.7993156732,0
+FCEL.US,D,20231221,000000,45,46.8,43.8,46.5,433289.66623337695,0
+FCEL.US,D,20231222,000000,46.5,50.4,45.6,49.5,586359.0994136408,0
+FCEL.US,D,20231226,000000,50.4,53.1,50.1,52.8,454280.29954571964,0
+FCEL.US,D,20231227,000000,54,55.2,52.8,53.4,541149.332792184,0
+FCEL.US,D,20231228,000000,53.4,54,49.5,50.1,546601.3661200652,0
+FCEL.US,D,20231229,000000,50.1,50.7,47.1,48,474907.09952509287,0
+FCEL.US,D,20240102,000000,47.4,49.8,45.75,46.2,407089.73292624357,0
+FCEL.US,D,20240103,000000,45.3,45.6,43.5,44.7,406869.19959313073,0
+FCEL.US,D,20240104,000000,44.7,46.2,43.5,44.4,453693.96621297265,0
+FCEL.US,D,20240105,000000,44.1,45.3,41.7,42,384816.43294851686,0
+FCEL.US,D,20240108,000000,41.7,42.9,40.2,42,280077.29971992265,0
+FCEL.US,D,20240109,000000,41.4,42,40.2,40.2,234837.29976516266,0
+FCEL.US,D,20240110,000000,39.9,40.5,38.4,39.6,338883.43299444986,0
+FCEL.US,D,20240111,000000,39.3,39.3,36.6,37.5,341462.0996585379,0
+FCEL.US,D,20240112,000000,37.5,39.9,36.3,36.3,370094.999629905,0
+FCEL.US,D,20240116,000000,36,36.9,34.5,34.65,334932.33299840096,0
+FCEL.US,D,20240117,000000,34.2,34.5,32.7,33.3,385602.33294773096,0
+FCEL.US,D,20240118,000000,33.9,34.8,33,34.2,411347.93292198534,0
+FCEL.US,D,20240119,000000,34.8,35.4,33,34.95,386687.46627997915,0
+FCEL.US,D,20240122,000000,36,38.1,34.5,36,415661.89958433807,0
+FCEL.US,D,20240123,000000,37.5,39.3,36.6,38.4,474594.39952540555,0
+FCEL.US,D,20240124,000000,39,40.5,36,36.3,449140.79955085914,0
+FCEL.US,D,20240125,000000,36.6,37.5,35.4,36.3,306686.29969331366,0
+FCEL.US,D,20240126,000000,36.9,38.1,36.3,36.6,236659.7664300069,0
+FCEL.US,D,20240129,000000,36.6,38.4,35.7,37.8,268475.29973152466,0
+FCEL.US,D,20240130,000000,37.5,38.4,36.9,37.2,238004.93309532836,0
+FCEL.US,D,20240131,000000,36.3,39.51,36,36,689122.5326442107,0
+FCEL.US,D,20240201,000000,37.5,41.7,37.2,39.3,912169.6657544969,0
+FCEL.US,D,20240202,000000,37.8,38.55,37.2,38.1,423758.1329095752,0
+FCEL.US,D,20240205,000000,36.9,36.9,34.5,35.1,508406.4661582601,0
+FCEL.US,D,20240206,000000,36.6,37.5,35.1,36.9,444402.29955559765,0
+FCEL.US,D,20240207,000000,37.35,38.7,36,37.5,480122.7995198772,0
+FCEL.US,D,20240208,000000,36.9,38.1,36.3,37.5,374185.79962581414,0
+FCEL.US,D,20240209,000000,37.5,41.4,37.374,41.1,549968.1661166984,0
+FCEL.US,D,20240212,000000,41.1,45.6,40.575,45,537115.6661295509,0
+FCEL.US,D,20240213,000000,41.4,42.897,39.6,40.35,443278.83289005444,0
+FCEL.US,D,20240214,000000,41.7,42.9,40.2,42.15,360020.9329733124,0
+FCEL.US,D,20240215,000000,42.3,43.2,40.8,42,279295.8663873708,0
+FCEL.US,D,20240216,000000,41.4,42.3,40.5,41.4,323447.7996765522,0
+FCEL.US,D,20240220,000000,40.2,41.1,38.4,39,325217.96634144866,0
+FCEL.US,D,20240221,000000,38.7,38.7,37.2,37.8,290849.8997091501,0
+FCEL.US,D,20240222,000000,38.7,38.7,35.1,35.4,404568.19959543174,0
+FCEL.US,D,20240223,000000,36.3,36.3,33.9,34.2,430912.9662357537,0
+FCEL.US,D,20240226,000000,34.2,35.4,33.3,34.2,373853.6996261463,0
+FCEL.US,D,20240227,000000,35.4,37.5,34.5,37.2,490741.99950925796,0
+FCEL.US,D,20240228,000000,36.9,38.4,36,36.6,368516.1662981505,0
+FCEL.US,D,20240229,000000,36.9,39,35.4,35.7,453178.69954682124,0
+FCEL.US,D,20240301,000000,36.3,38.4,34.8,37.2,399976.43293335685,0
+FCEL.US,D,20240304,000000,37.5,38.1,36,37.2,298649.43303468387,0
+FCEL.US,D,20240305,000000,36.6,36.9,35.1,35.4,376377.26629028935,0
+FCEL.US,D,20240306,000000,36,37.5,34.5,36.6,593353.6327399797,0
+FCEL.US,D,20240307,000000,36,36.9,33,33.3,797582.3658690843,0
+FCEL.US,D,20240308,000000,33.9,35.1,33.3,33.9,579511.666087155,0
+FCEL.US,D,20240311,000000,33.9,35.7,33.3,33.3,412537.13292079617,0
+FCEL.US,D,20240312,000000,33.6,33.9,31.8,31.8,423410.83290992246,0
+FCEL.US,D,20240313,000000,32.4,33,30.6,30.9,378546.46628812014,0
+FCEL.US,D,20240314,000000,30.9,31.2,29.409,30,546292.332787041,0
+FCEL.US,D,20240315,000000,30,33.6,29.382,33,573374.1994266257,0
+FCEL.US,D,20240318,000000,33,33,31.8,32.1,232357.26643430936,0
+FCEL.US,D,20240319,000000,30.9,32.7,30.9,31.8,232740.89976725908,0
+FCEL.US,D,20240320,000000,31.5,35.4,31.2,34.5,360516.93297281634,0
+FCEL.US,D,20240321,000000,34.5,36.6,34.2,36,561250.6327720827,0
+FCEL.US,D,20240322,000000,36,36,33.75,34.2,248619.96641804668,0
+FCEL.US,D,20240325,000000,33.9,36,33.3,33.6,314097.89968590206,0
+FCEL.US,D,20240326,000000,33.6,35.4,33,33,359034.4996409655,0
+FCEL.US,D,20240327,000000,33.45,35.4,33,34.8,318952.5996810474,0
+FCEL.US,D,20240328,000000,34.8,36.6,34.8,35.7,380206.76628645987,0
+FCEL.US,D,20240401,000000,36,36,34.2,36,285611.03304772225,0
+FCEL.US,D,20240402,000000,35.1,35.106,33.6,33.9,247077.16641958948,0
+FCEL.US,D,20240403,000000,33.9,34.2,33,33.9,269778.33306355495,0
+FCEL.US,D,20240404,000000,33.9,36.3,33.6,34.2,384827.36628183926,0
+FCEL.US,D,20240405,000000,33.9,35.1,33.3,33.9,260645.69973935428,0
+FCEL.US,D,20240408,000000,34.65,35.4,33.9,34.5,309326.7996906732,0
+FCEL.US,D,20240409,000000,34.8,37.2,34.65,36.3,381473.9329518594,0
+FCEL.US,D,20240410,000000,35.1,35.4,33.9,34.5,428493.8995715061,0
+FCEL.US,D,20240411,000000,34.5,35.4,33.15,34.2,395091.8996049081,0
+FCEL.US,D,20240412,000000,33.9,34.8,33,33,264667.2664019994,0
+FCEL.US,D,20240415,000000,33.6,33.6,30.345,30.6,449627.1995503728,0
+FCEL.US,D,20240416,000000,30.6,31.2,30,30,324851.5330084818,0
+FCEL.US,D,20240417,000000,30.3,30.9,30,30,284994.999715005,0
+FCEL.US,D,20240418,000000,30,30.3,27.675,27.921,2307753.1976922466,0
+FCEL.US,D,20240419,000000,28.101,28.524,26.103,26.43,980176.7323531565,0
+FCEL.US,D,20240422,000000,27,27,23.7,24.396,1743209.6649234567,0
+FCEL.US,D,20240423,000000,24.465,28.89,24.444,27.561,1794448.5315388846,0
+FCEL.US,D,20240424,000000,28.656,28.656,25.5,25.89,1269626.6987303733,0
+FCEL.US,D,20240425,000000,25.464,25.872,24.153,25.26,1079509.7322538234,0
+FCEL.US,D,20240426,000000,25.473,26.19,24.378,26.115,1162189.79883781,0
+FCEL.US,D,20240429,000000,26.421,29.037,26.421,27.879,1527039.5318062936,0
+FCEL.US,D,20240430,000000,27.438,28.3767,25.68,27.834,2030484.1646361824,0
+FCEL.US,D,20240501,000000,27.57,28.35,26.766,26.964,804206.899195793,0
+FCEL.US,D,20240502,000000,27.897,27.897,25.08,25.605,2015642.9979843567,0
+FCEL.US,D,20240503,000000,26.649,27.7125,26.1,26.997,1726860.2649398062,0
+FCEL.US,D,20240506,000000,27.684,27.75,25.83,25.95,1460233.1652064333,0
+FCEL.US,D,20240507,000000,26.208,26.391,23.58,23.685,2292841.597707158,0
+FCEL.US,D,20240508,000000,23.97,24.198,22.14,22.851,2813066.797186933,0
+FCEL.US,D,20240509,000000,23.088,23.7,22.017,22.125,1938242.2647284241,0
+FCEL.US,D,20240510,000000,22.8,22.842,20.838,20.973,1704895.6316284374,0
+FCEL.US,D,20240513,000000,19.5,22.407,19.2,21.396,2464623.464202043,0
+FCEL.US,D,20240514,000000,23.7,30.6,23.394,26.52,4331277.062335389,0
+FCEL.US,D,20240515,000000,27.762,28.23,24.555,25.728,1256090.5987439093,0
+FCEL.US,D,20240516,000000,25.8,26.667,24.003,24.894,850153.5324831797,0
+FCEL.US,D,20240517,000000,24.9,25.473,23.79,24.078,1348002.798651997,0
+FCEL.US,D,20240520,000000,24,24.18,22.887,23.46,1019899.7656467668,0
+FCEL.US,D,20240521,000000,23.85,23.997,22.8,23.439,1173744.9988262549,0
+FCEL.US,D,20240522,000000,23.7,28.395,23.28,26.841,3017571.996982428,0
+FCEL.US,D,20240523,000000,27.6,27.666,24.156,25.503,1833142.9315001902,0
+FCEL.US,D,20240524,000000,25.437,27.867,24.6,26.241,1391278.5319420546,0
+FCEL.US,D,20240528,000000,27.3,29.856,26.88,28.14,3043950.5302893827,0
+FCEL.US,D,20240529,000000,27.969,28.05,24.9,25.203,1602708.1650639584,0
+FCEL.US,D,20240530,000000,25.806,27.738,25.554,27.3,1559805.131773528,0
+FCEL.US,D,20240531,000000,27.297,27.54,25.05,26.94,2055845.0979441546,0
+FCEL.US,D,20240603,000000,27.894,30.6,27.78,29.982,2201649.49779835,0
+FCEL.US,D,20240604,000000,29.82,29.82,26.97,27.771,1847187.2314861459,0
+FCEL.US,D,20240605,000000,28.8,29.25,27.303,28.923,1769847.1982301527,0
+FCEL.US,D,20240606,000000,28.359,28.503,26.7,27.6,1631010.9650356555,0
+FCEL.US,D,20240607,000000,27,27.3,25.263,26.076,1326243.5320070896,0
+FCEL.US,D,20240610,000000,25.8,30.9,25.65,29.373,2094244.7645724218,0
+FCEL.US,D,20240611,000000,28.914,28.977,26.415,27.657,1641795.6983582042,0
+FCEL.US,D,20240612,000000,28.8,30.6,27.906,28.2,1897225.231436108,0
+FCEL.US,D,20240613,000000,28.692,28.797,25.863,26.613,1799790.231533543,0
+FCEL.US,D,20240614,000000,26.322,26.64,24.39,24.591,1113977.9988860218,0
+FCEL.US,D,20240617,000000,24.9,24.9,22.53,24.018,1733510.798266489,0
+FCEL.US,D,20240618,000000,23.49,23.877,22.5,23.178,1765322.1982346775,0
+FCEL.US,D,20240620,000000,23.301,23.4,21.75,22.245,2652911.597347088,0
+FCEL.US,D,20240621,000000,21.9,22.02,20.13,20.22,2140632.164526034,0
+FCEL.US,D,20240624,000000,20.43,20.79,19.59,20.409,1807239.464859427,0
+FCEL.US,D,20240625,000000,20.541,20.703,19.305,19.548,1383940.9652827256,0
+FCEL.US,D,20240626,000000,19.539,19.806,18.915,19.575,1116818.665549848,0
+FCEL.US,D,20240627,000000,19.785,19.785,18.69,19.149,1035577.7322977555,0
+FCEL.US,D,20240628,000000,19.47,19.944,18.393,19.164,1748951.0982510487,0
+FCEL.US,D,20240701,000000,19.2,19.776,18.306,18.315,1109808.9655568576,0
+FCEL.US,D,20240702,000000,18.357,18.825,17.85,18,1119916.2988800835,0
+FCEL.US,D,20240703,000000,18.3,20.49,18.195,19.8,1044657.9322886753,0
+FCEL.US,D,20240705,000000,19.8,20.097,18.93,19.041,912844.9657538217,0
+FCEL.US,D,20240708,000000,19.2,20.547,18.984,19.221,1432030.5985679692,0
+FCEL.US,D,20240709,000000,19.35,19.539,18.45,18.978,1385555.2652811112,0
+FCEL.US,D,20240710,000000,19.116,19.155,18,18,1656151.798343848,0
+FCEL.US,D,20240711,000000,18.87,20.19,18.762,19.467,2103158.9312301744,0
+FCEL.US,D,20240712,000000,20.1,20.997,19.713,20.829,2751971.0972480285,0
+FCEL.US,D,20240715,000000,21.357,21.6,19.2,20.16,1811594.0315217392,0
+FCEL.US,D,20240716,000000,20.34,21.24,19.248,20.595,2880969.89711903,0
+FCEL.US,D,20240717,000000,20.337,20.85,18.777,18.93,3051759.130281574,0
+FCEL.US,D,20240718,000000,18.93,19.203,17.19,17.223,4239409.162427257,0
+FCEL.US,D,20240719,000000,17.244,17.37,15.489,15.492,2212160.4977878393,0
+FCEL.US,D,20240722,000000,16.374,16.401,14.7,16.308,2128171.3312051618,0
+FCEL.US,D,20240723,000000,15.873,16.497,15.45,16.305,1936048.0313972852,0
+FCEL.US,D,20240724,000000,15.9,16.047,15.162,15.696,2315432.5310179004,0
+FCEL.US,D,20240725,000000,15.594,16.65,15.096,16.2,2615191.564051475,0
+FCEL.US,D,20240726,000000,16.23,16.497,15.366,15.966,2162393.897837606,0
+FCEL.US,D,20240729,000000,15.966,16.017,14.82,15.369,2296692.5643699737,0
+FCEL.US,D,20240730,000000,15.27,15.36,14.697,14.811,1858753.23147458,0
+FCEL.US,D,20240731,000000,15.141,15.762,14.58,15.192,1602870.1983971295,0
+FCEL.US,D,20240801,000000,15.537,15.603,13.836,14.229,1759433.1982405665,0
+FCEL.US,D,20240802,000000,13.833,14.865,13.008,14.025,1007551.8656591147,0
+FCEL.US,D,20240805,000000,12.6,14.85,12.12,14.73,1597429.8317359034,0
+FCEL.US,D,20240806,000000,15.3,15.36,14.25,14.7,813987.2658526793,0
+FCEL.US,D,20240807,000000,14.874,14.985,13.467,13.59,1085188.8322481443,0
+FCEL.US,D,20240808,000000,13.641,14.157,13.26,13.974,792919.9992070799,0
+FCEL.US,D,20240809,000000,14.25,14.25,13.425,13.446,1031969.4989680304,0
+FCEL.US,D,20240812,000000,13.665,13.689,13.2,13.23,749201.5325841317,0
+FCEL.US,D,20240813,000000,13.278,13.797,13.14,13.689,1172346.4988276535,0
+FCEL.US,D,20240814,000000,13.8,13.902,13.305,13.305,318518.5330148148,0
+FCEL.US,D,20240815,000000,13.407,14.367,13.407,13.983,732730.2659339363,0
+FCEL.US,D,20240816,000000,14.1,15.6,14.076,14.985,808765.4658579011,0
+FCEL.US,D,20240819,000000,15.3,16.002,14.4,15.462,868193.999131806,0
+FCEL.US,D,20240820,000000,15.3,15.3,12.3,12.441,2057688.7312756444,0
+FCEL.US,D,20240821,000000,12.6,13.8,12,13.74,1370521.9652961446,0
+FCEL.US,D,20240822,000000,13.53,13.8,12.54,12.69,870788.5324625447,0
+FCEL.US,D,20240823,000000,13.134,13.65,12.924,13.5,764266.899235733,0
+FCEL.US,D,20240826,000000,13.431,13.515,12.9,13.167,526822.566139844,0
+FCEL.US,D,20240827,000000,13.05,13.059,12.534,12.591,404018.332929315,0
+FCEL.US,D,20240828,000000,12.6,12.651,11.967,12.348,523947.29947605263,0
+FCEL.US,D,20240829,000000,12.57,12.894,12.192,12.567,554992.999445007,0
+FCEL.US,D,20240830,000000,12.87,12.9,12.012,12.144,679105.2993208946,0
+FCEL.US,D,20240903,000000,12,12.15,11.13,11.547,898066.3991019335,0
+FCEL.US,D,20240904,000000,11.55,12.588,11.403,12.33,619168.7660474979,0
+FCEL.US,D,20240905,000000,12.6,14.22,12.36,12.561,1945158.8313881743,0
+FCEL.US,D,20240906,000000,12.81,14.1,12.516,13.116,532537.4328007959,0
+FCEL.US,D,20240909,000000,13.2,13.467,12.42,12.81,470972.73286236054,0
+FCEL.US,D,20240910,000000,12.6,13.197,12.597,12.81,413810.26625285635,0
+FCEL.US,D,20240911,000000,13.38,13.785,12.939,13.437,581995.8994180041,0
+FCEL.US,D,20240912,000000,13.5,13.767,12.9825,13.419,688048.999311951,0
+FCEL.US,D,20240913,000000,13.65,14.847,13.65,14.427,634839.1660318275,0
+FCEL.US,D,20240916,000000,14.412,14.757,13.539,14.124,506722.03282661125,0
+FCEL.US,D,20240917,000000,14.4,16.095,14.37,15.756,1016743.3656499232,0
+FCEL.US,D,20240918,000000,15.891,15.891,14.565,14.778,804968.0658616985,0
+FCEL.US,D,20240919,000000,15.591,15.6,13.665,13.74,729124.3659375423,0
+FCEL.US,D,20240920,000000,13.53,13.65,12.903,12.954,754409.3659122572,0
+FCEL.US,D,20240923,000000,12.963,13.32,12.18,12.3,646500.7660201659,0
+FCEL.US,D,20240924,000000,12.954,13.05,12.036,12.195,720331.9326130013,0
+FCEL.US,D,20240925,000000,12.195,12.45,11.706,12.138,679586.3659870803,0
+FCEL.US,D,20240926,000000,12.3,12.864,11.49,11.598,1171169.4321621638,0
+FCEL.US,D,20240927,000000,11.7,12.21,11.64,11.988,962838.232370495,0
+FCEL.US,D,20240930,000000,12.174,12.174,11.4,11.4,859196.5324741367,0
+FCEL.US,D,20241001,000000,11.52,11.52,10.827,11.334,1137302.9655293636,0
+FCEL.US,D,20241002,000000,11.25,11.28,10.815,10.824,732720.8326006124,0
+FCEL.US,D,20241003,000000,10.8,11.01,10.332,10.848,924142.1324091911,0
+FCEL.US,D,20241004,000000,10.92,11.25,10.53,10.593,773842.1658928244,0
+FCEL.US,D,20241007,000000,10.62,10.767,10.149,10.761,821937.6658447289,0
+FCEL.US,D,20241008,000000,10.737,10.857,10.3485,10.5,585490.3660811762,0
+FCEL.US,D,20241009,000000,10.65,10.761,9.999,10.161,991949.8323413834,0
+FCEL.US,D,20241010,000000,10.05,10.11,9.504,9.819,800740.565865926,0
+FCEL.US,D,20241011,000000,9.81,10.44,9.6,10.395,513308.0328200252,0
+FCEL.US,D,20241014,000000,10.35,10.545,10.023,10.164,577318.0327560152,0
+FCEL.US,D,20241015,000000,10.026,10.14,9.753,9.879,363141.2996368587,0
+FCEL.US,D,20241016,000000,9.93,10.287,9.9,10.125,470550.96619611565,0
+FCEL.US,D,20241017,000000,10.248,10.386,9.6,9.6,428627.23290470603,0
+FCEL.US,D,20241018,000000,9.603,10.089,9.6,9.975,313328.2663533384,0
+FCEL.US,D,20241021,000000,10.02,10.155,9.651,9.726,471676.39952832356,0
+FCEL.US,D,20241022,000000,9.912,10.02,9.6,9.615,388506.96627815964,0
+FCEL.US,D,20241023,000000,9.675,9.93,9.591,9.849,357470.7329758626,0
+FCEL.US,D,20241024,000000,9.849,9.972,9.42,9.591,557495.6327758377,0
+FCEL.US,D,20241025,000000,9.6,10.296,9.366,9.612,805640.8658610258,0
+FCEL.US,D,20241028,000000,9.87,11.994,9.75,11.007,2444406.36422226,0
+FCEL.US,D,20241029,000000,10.941,11.634,10.14,10.218,900647.232432686,0
+FCEL.US,D,20241030,000000,10.14,11.175,9.9,10.236,1032048.3323012849,0
+FCEL.US,D,20241031,000000,10.185,10.773,9.945,10.32,828170.8325051625,0
+FCEL.US,D,20241101,000000,10.35,11.25,10.35,10.464,1031572.5989684273,0
+FCEL.US,D,20241104,000000,10.503,12.57,10.5,11.421,3035426.4636312397,0
+FCEL.US,D,20241105,000000,11.4,12.15,10.695,11.013,1272514.465394152,0
+FCEL.US,D,20241106,000000,10.5,10.758,9.81,10.41,1305992.1653606743,0
+FCEL.US,D,20241107,000000,9.3,9.414,8.7,8.838,2231286.46443538,0
+FCEL.US,D,20241108,000000,8.895,8.964,7.365,7.503,2487326.597512673,0
+FCEL.US,D,20241111,000000,6.75,7.45,6.15,6.68,1812596,0
+FCEL.US,D,20241112,000000,6.45,6.4594,5.66,5.7,1880484,0
+FCEL.US,D,20241113,000000,5.7,6.21,5.445,5.96,2050215,0
+FCEL.US,D,20241114,000000,5.88,7.4899,5.6252,7.01,3751730,0
+FCEL.US,D,20241115,000000,8.26,9.45,5.87,6.16,13371592,0
+FCEL.US,D,20241118,000000,6.26,8.5,6.25,8.11,4635659,0
+FCEL.US,D,20241119,000000,7.9,8.1878,7.52,7.96,1323425,0
+FCEL.US,D,20241120,000000,8.01,8.305,7.6501,8.26,982759,0
+FCEL.US,D,20241121,000000,8.23,8.6999,7.81,7.92,947184,0
+FCEL.US,D,20241122,000000,7.92,8.7,7.72,8.28,1274235,0
+FCEL.US,D,20241125,000000,8.46,11.2294,8.46,10.44,3134583,0
+FCEL.US,D,20241126,000000,10.15,10.86,9.51,10.7,1861529,0
+FCEL.US,D,20241127,000000,10.92,11.79,10.552,10.78,2040800,0
+FCEL.US,D,20241129,000000,10.9,12.3999,10.54,11.87,1587249,0
+FCEL.US,D,20241202,000000,12.23,12.98,10.8,11.35,2425537,0
+FCEL.US,D,20241203,000000,11.5,11.6499,10.05,10.55,1636573,0
+FCEL.US,D,20241204,000000,10.82,10.96,10,10.61,989646,0
+FCEL.US,D,20241205,000000,10.61,11.1706,10.14,10.74,1463525,0
+FCEL.US,D,20241206,000000,10.94,11.0356,10.32,10.47,804542,0
+FCEL.US,D,20241209,000000,10.67,12.5,10.67,11.14,2323929,0
+FCEL.US,D,20241210,000000,11.07,11.82,10.64,11.35,2017427,0
+FCEL.US,D,20241211,000000,12,13.45,11.84,12.56,2256002,0
+FCEL.US,D,20241212,000000,12.12,13.7,11.87,11.95,2159424,0
+FCEL.US,D,20241213,000000,11.8,11.9901,10.8535,11.39,2314239,0
+FCEL.US,D,20241216,000000,11.35,11.4859,10.67,10.85,1239371,0
+FCEL.US,D,20241217,000000,10.85,11.0467,10.3,10.54,1093639,0
+FCEL.US,D,20241218,000000,10.68,11.01,9.6301,9.82,1683328,0
+FCEL.US,D,20241219,000000,9.8,10.25,9.06,9.33,1734579,0
+FCEL.US,D,20241220,000000,9.33,10.47,9.15,10.42,2385273,0
+FCEL.US,D,20241223,000000,10.455,11.47,10.2057,11.18,1357961,0
+FCEL.US,D,20241224,000000,11.12,11.15,10.13,10.38,920547,0
+FCEL.US,D,20241226,000000,10.2,10.73,9.98,10.6,1382528,0
+FCEL.US,D,20241227,000000,10.5,10.8933,9.77,10.04,933805,0
+FCEL.US,D,20241230,000000,9.87,9.97,9.28,9.32,1584105,0
+FCEL.US,D,20241231,000000,9.49,9.49,8.72,9.04,986914,0
+FCEL.US,D,20250102,000000,9.31,10.73,9.2303,10.37,1278902,0
+FCEL.US,D,20250103,000000,10.58,12.3,10.51,11.81,2096391,0
+FCEL.US,D,20250106,000000,12.08,13.31,11.79,12.72,1949616,0
+FCEL.US,D,20250107,000000,12.72,13.98,12.53,13.07,1494681,0
+FCEL.US,D,20250108,000000,12.85,12.915,11.48,11.53,1385613,0
+FCEL.US,D,20250110,000000,11.35,11.72,10.22,10.85,1135340,0
+FCEL.US,D,20250113,000000,10.58,10.615,9.81,10.08,954581,0
+FCEL.US,D,20250114,000000,10.22,10.4,9.54,9.67,774999,0
+FCEL.US,D,20250115,000000,10.17,10.25,9.7,9.79,1030513,0
+FCEL.US,D,20250116,000000,9.75,9.89,9.42,9.68,751976,0
+FCEL.US,D,20250117,000000,9.79,9.88,9.33,9.59,934693,0
+FCEL.US,D,20250121,000000,9.56,9.62,8.5501,8.98,1600257,0
+FCEL.US,D,20250122,000000,9.5,9.5,8.81,8.95,2035314,0
+FCEL.US,D,20250123,000000,8.9,8.9613,8.54,8.69,951450,0
+FCEL.US,D,20250124,000000,8.7,8.77,8.26,8.41,1072802,0
+FCEL.US,D,20250127,000000,8.27,8.3,7.63,7.82,1257333,0
+FCEL.US,D,20250128,000000,7.92,7.98,7.21,7.41,982052,0
+FCEL.US,D,20250129,000000,7.44,7.76,7.2601,7.59,1032925,0
+FCEL.US,D,20250130,000000,7.7,7.9812,7.48,7.77,796503,0
+FCEL.US,D,20250131,000000,7.855,8.0749,7.56,7.68,911866,0
+FCEL.US,D,20250203,000000,7.3,7.48,7.1,7.27,1121277,0
+FCEL.US,D,20250204,000000,7.2,7.785,7.16,7.65,659057,0
+FCEL.US,D,20250205,000000,7.7,7.9332,7.51,7.58,636604,0
+FCEL.US,D,20250206,000000,7.81,8.084,7.56,7.74,954451,0
+FCEL.US,D,20250207,000000,7.71,7.8,7.355,7.37,839651,0
+FCEL.US,D,20250210,000000,7.46,7.46,7.1,7.25,762489,0
+FCEL.US,D,20250211,000000,7.15,7.212,6.89,7.03,628553,0
+FCEL.US,D,20250212,000000,6.92,7.405,6.82,7.31,737849,0
+FCEL.US,D,20250213,000000,7.4,7.94,7.32,7.8,927318,0
+FCEL.US,D,20250214,000000,7.97,7.98,7.55,7.85,736637,0
+FCEL.US,D,20250218,000000,7.9,8,7.73,7.92,514678,0
+FCEL.US,D,20250219,000000,7.94,8.36,7.745,7.76,1129673,0
+FCEL.US,D,20250220,000000,7.66,7.76,7.47,7.55,559325,0
+FCEL.US,D,20250221,000000,7.67,7.67,7.03,7.07,686065,0
+FCEL.US,D,20250224,000000,7.16,7.16,6.66,6.72,669233,0
+FCEL.US,D,20250225,000000,6.66,6.79,6.205,6.24,729445,0
+FCEL.US,D,20250226,000000,6.34,6.68,6.255,6.29,426382,0
+FCEL.US,D,20250227,000000,6.35,6.41,6.06,6.07,511217,0
+FCEL.US,D,20250228,000000,6.01,6.01,5.68,5.77,711495,0
+FCEL.US,D,20250303,000000,5.77,5.9205,5.2126,5.29,991068,0
+FCEL.US,D,20250304,000000,5.19,5.97,5.1206,5.88,1125092,0
+FCEL.US,D,20250305,000000,5.93,6.18,5.77,6.11,798653,0
+FCEL.US,D,20250306,000000,6.02,6.38,5.9191,6.165,680291,0
+FCEL.US,D,20250307,000000,6.2,6.7,6.17,6.59,780251,0
+FCEL.US,D,20250310,000000,6.5,6.58,6.19,6.33,814226,0
+FCEL.US,D,20250311,000000,6,6.6999,5.98,6.56,1033110,0
+FCEL.US,D,20250312,000000,6.64,6.985,6.37,6.85,1046098,0
+FCEL.US,D,20250313,000000,6.69,7.1787,6.4342,6.49,671090,0
+FCEL.US,D,20250314,000000,6.57,6.6143,6.04,6.18,777495,0
+FCEL.US,D,20250317,000000,6.12,6.23,6.03,6.12,588938,0
+FCEL.US,D,20250318,000000,6.04,6.1175,5.565,5.57,717890,0
+FCEL.US,D,20250319,000000,5.55,5.6699,5.4,5.42,659519,0
+FCEL.US,D,20250320,000000,5.36,5.52,5.22,5.24,568910,0
+FCEL.US,D,20250321,000000,5.17,5.25,5.02,5.14,1312017,0
+FCEL.US,D,20250324,000000,5.17,5.24,4.89,4.94,1057310,0
+FCEL.US,D,20250325,000000,4.94,5.01,4.8,4.84,685553,0
+FCEL.US,D,20250326,000000,4.84,4.91,4.66,4.81,479085,0
+FCEL.US,D,20250327,000000,4.84,4.98,4.77,4.92,483408,0
+FCEL.US,D,20250328,000000,4.94,4.99,4.65,4.7,626539,0
+FCEL.US,D,20250331,000000,4.55,4.66,4.37,4.59,566893,0
+FCEL.US,D,20250401,000000,4.59,4.67,4.3594,4.59,733643,0
+FCEL.US,D,20250402,000000,4.55,4.73,4.51,4.62,540905,0
+FCEL.US,D,20250403,000000,4.5,4.8496,4.4316,4.82,567343,0
+FCEL.US,D,20250404,000000,4.77,4.8,4.1501,4.46,905540,0
+FCEL.US,D,20250407,000000,4.16,4.56,4.02,4.39,619584,0
+FCEL.US,D,20250408,000000,4.485,4.52,3.88,3.915,673744,0
+FCEL.US,D,20250409,000000,3.93,4.1,3.7823,4.04,898990,0
+FCEL.US,D,20250410,000000,4.04,4.09,3.7236,3.9,595088,0
+FCEL.US,D,20250411,000000,3.95,4.1,3.8656,4.1,555720,0
+FCEL.US,D,20250414,000000,4.12,4.16,3.93,3.98,537692,0
+FCEL.US,D,20250415,000000,4,4.05,3.87,4,531821,0
+FCEL.US,D,20250416,000000,3.97,4.03,3.81,3.9,658638,0
+FCEL.US,D,20250417,000000,3.91,4.04,3.8144,3.89,401931,0
+FCEL.US,D,20250421,000000,3.88,3.97,3.77,3.85,450059,0
+FCEL.US,D,20250422,000000,3.89,4.045,3.71,3.73,1089366,0
+FCEL.US,D,20250423,000000,3.8,3.97,3.7,3.73,881055,0
+FCEL.US,D,20250424,000000,3.78,3.91,3.73,3.85,810385,0
+FCEL.US,D,20250425,000000,3.83,3.9169,3.67,3.82,735755,0
+FCEL.US,D,20250428,000000,3.92,4.23,3.92,4.04,880407,0
+FCEL.US,D,20250429,000000,4.08,4.1859,3.9044,4.09,572331,0
+FCEL.US,D,20250430,000000,4.11,4.11,3.85,4.1,611969,0
+FCEL.US,D,20250501,000000,4.12,4.32,4.05,4.08,645444,0
+FCEL.US,D,20250502,000000,4.12,4.18,4.02,4.035,439792,0
+FCEL.US,D,20250505,000000,4.07,4.07,3.74,3.76,789170,0
+FCEL.US,D,20250506,000000,3.801,3.86,3.5768,3.74,987672,0
+FCEL.US,D,20250507,000000,3.72,3.86,3.66,3.85,628495,0
+FCEL.US,D,20250508,000000,3.91,4.21,3.88,4.19,952474,0
+FCEL.US,D,20250509,000000,4.2,4.6031,4.2,4.28,969272,0
+FCEL.US,D,20250512,000000,4.48,4.71,4.47,4.58,898913,0
+FCEL.US,D,20250513,000000,4.66,4.75,4.26,4.28,716184,0
+FCEL.US,D,20250514,000000,4.31,4.3963,4.01,4.03,1044069,0
+FCEL.US,D,20250515,000000,4,4.08,3.89,4.05,565116,0
+FCEL.US,D,20250516,000000,4.05,4.19,3.97,4.12,1853311,0
+FCEL.US,D,20250519,000000,4.06,4.9,3.93,4.88,1714091,0
+FCEL.US,D,20250520,000000,4.89,4.89,4.57,4.58,737823,0
+FCEL.US,D,20250521,000000,4.52,4.63,4.1811,4.22,864817,0
+FCEL.US,D,20250522,000000,4.2,4.6,4.04,4.58,1001099,0
+FCEL.US,D,20250523,000000,4.5,5.54,4.46,5.48,3143489,0
+FCEL.US,D,20250527,000000,5.48,5.84,4.81,5.78,3002723,0
+FCEL.US,D,20250528,000000,5.76,5.81,5.41,5.61,1262110,0
+FCEL.US,D,20250529,000000,5.69,5.84,5.2,5.21,1004196,0
+FCEL.US,D,20250530,000000,5.13,5.43,4.9617,5.11,1172629,0
+FCEL.US,D,20250602,000000,5.1,5.12,4.86,4.94,675958,0
+FCEL.US,D,20250603,000000,5.015,5.85,4.89,5.63,1544822,0
+FCEL.US,D,20250604,000000,5.645,5.9082,5.4818,5.64,1073349,0
+FCEL.US,D,20250605,000000,5.64,5.6896,5.16,5.2,1191469,0
+FCEL.US,D,20250606,000000,5.46,7.48,5.41,6.47,12060436,0
+FCEL.US,D,20250609,000000,6.88,8.03,6.76,7.47,3985519,0
+FCEL.US,D,20250610,000000,7.775,7.775,6.7,6.72,2712005,0
+FCEL.US,D,20250611,000000,6.97,7.06,6.57,6.64,1517005,0
+FCEL.US,D,20250612,000000,6.55,6.65,6.22,6.32,1281236,0
+FCEL.US,D,20250613,000000,6.18,6.35,6.01,6.03,867751,0
+FCEL.US,D,20250616,000000,6.13,7.15,6.07,6.94,2425370,0
+FCEL.US,D,20250617,000000,6.8,6.86,5.87,5.9,1886993,0
+FCEL.US,D,20250618,000000,6.06,6.42,5.77,6.08,3533306,0
+FCEL.US,D,20250620,000000,6.15,6.27,5.73,5.96,2228708,0
+FCEL.US,D,20250623,000000,5.85,6.0346,5.61,5.88,1204720,0
+FCEL.US,D,20250624,000000,5.95,6.19,5.83,5.93,1601668,0
+FCEL.US,D,20250625,000000,5.97,5.98,5.755,5.8,1023925,0
+FCEL.US,D,20250626,000000,5.855,6.05,5.76,5.96,1122335,0
+FCEL.US,D,20250627,000000,6,6,5.4601,5.51,3758615,0
+FCEL.US,D,20250630,000000,5.79,5.95,5.47,5.61,2101498,0
+FCEL.US,D,20250701,000000,5.54,5.62,5.18,5.22,1628899,0
+FCEL.US,D,20250702,000000,5.2201,5.36,5.19,5.32,852513,0
+FCEL.US,D,20250703,000000,5.46,5.67,5.3934,5.5,1092644,0
+FCEL.US,D,20250707,000000,5.59,5.65,5.18,5.21,1486225,0
+FCEL.US,D,20250708,000000,5.28,5.35,5.11,5.3,1244623,0
+FCEL.US,D,20250709,000000,5.36,5.75,5.23,5.6,3962956,0
+FCEL.US,D,20250710,000000,5.99,6.32,5.7011,5.74,5952809,0
+FCEL.US,D,20250711,000000,5.685,5.685,5.32,5.37,2101485,0
+FCEL.US,D,20250714,000000,5.33,5.375,5.1,5.25,1853338,0
+FCEL.US,D,20250715,000000,5.26,5.35,5.07,5.14,1358692,0
+FCEL.US,D,20250716,000000,5.16,5.1904,4.8,4.99,3584552,0
+FCEL.US,D,20250717,000000,5,5.25,4.98,5.16,2021297,0
+FCEL.US,D,20250718,000000,5.18,5.42,5.15,5.31,1825012,0
+FCEL.US,D,20250721,000000,5.35,5.68,5.32,5.36,1898335,0
+FCEL.US,D,20250722,000000,5.39,5.8304,5.3,5.73,2321246,0
+FCEL.US,D,20250723,000000,5.77,5.97,5.6,5.89,2967964,0
+FCEL.US,D,20250724,000000,5.92,6.3079,5.64,5.66,3368420,0
+FCEL.US,D,20250725,000000,5.7,5.71,5.5,5.62,1877814,0
+FCEL.US,D,20250728,000000,5.61,5.6569,5.2,5.27,1702722,0
+FCEL.US,D,20250729,000000,5.2,5.2615,4.77,4.89,2149913,0
+FCEL.US,D,20250730,000000,4.88,4.9,4.35,4.69,1959621,0
+FCEL.US,D,20250731,000000,4.76,5.0599,4.711,4.96,1228860,0
+FCEL.US,D,20250801,000000,4.84,4.867,4.7,4.72,902235,0
+FCEL.US,D,20250804,000000,4.73,4.83,4.7,4.77,781731,0
+FCEL.US,D,20250805,000000,4.87,5,4.64,4.66,1181888,0
+FCEL.US,D,20250806,000000,4.71,4.71,4.35,4.41,2005601,0
+FCEL.US,D,20250807,000000,4.41,4.52,4.28,4.34,1125480,0
+FCEL.US,D,20250808,000000,4.36,4.43,4.25,4.27,872023,0
+FCEL.US,D,20250811,000000,4.3,4.36,4.01,4.07,1721600,0
+FCEL.US,D,20250812,000000,4.05,4.13,4.005,4.09,1121811,0
+FCEL.US,D,20250813,000000,4.09,4.34,4.06,4.26,2563113,0
+FCEL.US,D,20250814,000000,4.23,4.25,4.1,4.23,1125538,0
+FCEL.US,D,20250815,000000,4.2,4.29,4.08,4.18,1552548,0
+FCEL.US,D,20250818,000000,4.19,4.34,4.08,4.23,1474671,0
+FCEL.US,D,20250819,000000,4.24,4.26,4.01,4.04,1387689,0
+FCEL.US,D,20250820,000000,4,4.02,3.78,3.93,2460588,0
+FCEL.US,D,20250821,000000,3.86,4.01,3.79,3.98,793600,0
+FCEL.US,D,20250822,000000,4,4.24,4,4.2,1644749,0
+FCEL.US,D,20250825,000000,4.2,4.32,4.1,4.23,975473,0
+FCEL.US,D,20250826,000000,4.21,4.45,4.16,4.34,1055676,0
+FCEL.US,D,20250827,000000,4.36,4.53,4.33,4.36,1823128,0
+FCEL.US,D,20250828,000000,4.36,4.44,4.2935,4.34,798114,0
+FCEL.US,D,20250829,000000,4.32,4.38,4.15,4.2,959480,0
+FCEL.US,D,20250902,000000,4.1,4.14,3.93,4.02,1405020,0
+FCEL.US,D,20250903,000000,4.05,4.13,4.015,4.02,673274,0
+FCEL.US,D,20250904,000000,4.05,4.05,3.81,3.92,1247983,0
+FCEL.US,D,20250905,000000,3.97,4.05,3.81,4.05,949092,0
+FCEL.US,D,20250908,000000,4.15,4.24,4.025,4.22,2310080,0
+FCEL.US,D,20250909,000000,4.25,5.32,4.16,5.18,10241908,0
+FCEL.US,D,20250910,000000,5.235,6.01,5,5.7,7895940,0
+FCEL.US,D,20250911,000000,5.66,6.48,5.58,6.46,5684824,0
+FCEL.US,D,20250912,000000,6.4,6.905,5.92,6.87,4668685,0
+FCEL.US,D,20250915,000000,6.94,7,6.17,6.59,3058000,0
+FCEL.US,D,20250916,000000,6.62,6.88,6.42,6.79,2435384,0
+FCEL.US,D,20250917,000000,6.81,7.71,6.75,7.65,8322822,0
+FCEL.US,D,20250918,000000,8.08,8.485,7.56,8.33,6255564,0
+FCEL.US,D,20250919,000000,8.45,8.62,8.2,8.36,4474160,0
+FCEL.US,D,20250922,000000,8.2,9.74,7.92,9.6,7166962,0
+FCEL.US,D,20250923,000000,9.79,10.17,8.86,9.08,6901494,0
+FCEL.US,D,20250924,000000,8.84,9.25,8.61,8.67,4619991,0
+FCEL.US,D,20250925,000000,7.89,8.5,7.39,7.88,5909956,0
+FCEL.US,D,20250926,000000,7.875,8.17,7.7213,7.9,2551579,0
+FCEL.US,D,20250929,000000,8.15,8.315,7.55,7.78,3209801,0
+FCEL.US,D,20250930,000000,7.72,7.82,7.35,7.8,2733277,0
+FCEL.US,D,20251001,000000,7.835,8.83,7.78,8.73,5862362,0
+FCEL.US,D,20251002,000000,9,9,8.37,8.68,4192108,0
+FCEL.US,D,20251003,000000,8.98,10.66,8.96,10.21,9548233,0
+FCEL.US,D,20251006,000000,10.855,11.15,10.15,10.6,8003740,0
+FCEL.US,D,20251007,000000,10.6,10.68,9.72,10.19,4489430,0
+FCEL.US,D,20251008,000000,10.195,10.4,9.925,10.23,3682253,0
+FCEL.US,D,20251009,000000,10.32,10.6,9.58,9.88,3760406,0
+FCEL.US,D,20251010,000000,9.95,10.03,9.09,9.26,3982100,0
+FCEL.US,D,20251013,000000,10,10.4,9.71,10.17,5480432,0
+FCEL.US,D,20251014,000000,9.81,11.7,9.37,11.43,10287337,0
+FCEL.US,D,20251015,000000,11.9,11.99,10.325,10.71,6006822,0
+FCEL.US,D,20251016,000000,10.85,11.05,9.25,9.3,4860503,0
+FCEL.US,D,20251017,000000,9.01,9.1292,8.36,8.48,4393538,0
+FCEL.US,D,20251020,000000,8.7,8.95,8.47,8.79,2548512,0
+FCEL.US,D,20251021,000000,8.75,8.75,8.1268,8.31,2341962,0
+FCEL.US,D,20251022,000000,8.07,8.17,7.47,7.81,2664428,0
+FCEL.US,D,20251023,000000,7.87,7.9428,7.63,7.77,1714559,0
+FCEL.US,D,20251024,000000,8.2,8.29,7.87,7.95,2361241,0
+FCEL.US,D,20251027,000000,8.13,8.22,7.77,7.89,2420822,0
+FCEL.US,D,20251028,000000,7.84,7.99,7.54,7.63,2286873,0
+FCEL.US,D,20251029,000000,7.76,8.55,7.55,8.18,5223724,0
+FCEL.US,D,20251030,000000,7.97,8.0393,7.68,7.73,2095476,0
+FCEL.US,D,20251031,000000,7.78,9.2,7.73,8.95,15883522,0
+FCEL.US,D,20251103,000000,8.745,9.09,8.26,8.3,4314137,0
+FCEL.US,D,20251104,000000,7.95,8.47,7.31,7.4,5919623,0
+FCEL.US,D,20251105,000000,7.55,8.71,7.45,8.49,4049063,0
+FCEL.US,D,20251106,000000,8.42,8.4463,7.64,7.72,3205912,0
+FCEL.US,D,20251107,000000,7.56,7.57,6.75,7.52,3234791,0
+FCEL.US,D,20251110,000000,7.82,8.01,7.26,7.56,1764280,0
+FCEL.US,D,20251111,000000,7.45,7.52,6.98,7.39,1336316,0
+FCEL.US,D,20251112,000000,7.38,7.755,7.1,7.71,2435481,0
+FCEL.US,D,20251113,000000,7.52,7.7,7,7.04,2664696,0
+FCEL.US,D,20251114,000000,6.74,7.28,6.66,7.04,1745921,0
+FCEL.US,D,20251117,000000,6.96,7.1,6.52,6.58,2217657,0
+FCEL.US,D,20251118,000000,6.55,7.14,6.5201,6.84,2108905,0
+FCEL.US,D,20251119,000000,6.72,6.95,6.34,6.52,1919695,0
+FCEL.US,D,20251120,000000,6.81,6.9833,6.26,6.28,1760130,0
+FCEL.US,D,20251121,000000,6.25,6.43,5.795,6.24,5321244,0
+FCEL.US,D,20251124,000000,6.26,6.26,5.925,6,1810125,0
+FCEL.US,D,20251125,000000,6,6.065,5.71,6.02,1430987,0
+FCEL.US,D,20251126,000000,6.03,6.3,5.97,6.22,1611037,0
+FCEL.US,D,20251128,000000,6.28,6.725,6.18,6.71,1375529,0
+FCEL.US,D,20251201,000000,6.5,6.535,6.235,6.41,1755404,0
+FCEL.US,D,20251202,000000,6.45,7.02,6.3555,6.93,1686100,0
+FCEL.US,D,20251203,000000,6.86,7.245,6.72,7.18,1301333,0
+FCEL.US,D,20251204,000000,7.15,8.17,7.02,8.06,2863712,0
+FCEL.US,D,20251205,000000,8.01,8.82,7.97,8.37,3444901,0
+FCEL.US,D,20251208,000000,8.51,8.98,8.2362,8.45,1689773,0
+FCEL.US,D,20251209,000000,8.33,8.57,8.15,8.36,1289952,0
+FCEL.US,D,20251210,000000,8.34,8.7,8.1,8.46,1462107,0
+FCEL.US,D,20251211,000000,8.31,8.81,8.28,8.75,1630370,0
+FCEL.US,D,20251212,000000,8.7,8.93,8.5,8.76,1498167,0
+FCEL.US,D,20251215,000000,8.865,9.12,8.335,8.36,1896703,0
+FCEL.US,D,20251216,000000,8.22,8.895,8.19,8.47,1832765,0
+FCEL.US,D,20251217,000000,8.52,8.75,7.735,7.9,3417549,0
+FCEL.US,D,20251218,000000,9.29,10.9,9.25,9.64,12938966,0
+FCEL.US,D,20251219,000000,9.84,9.93,7.95,8.34,8872745,0
+FCEL.US,D,20251222,000000,8.24,9.09,8.21,8.755,2974471,0
+FCEL.US,D,20251223,000000,8.89,9.25,8.6001,8.79,2841403,0
+FCEL.US,D,20251224,000000,8.8,8.8839,8.47,8.77,1005016,0
+FCEL.US,D,20251226,000000,8.75,8.82,8.3116,8.48,1133261,0
+FCEL.US,D,20251229,000000,8.235,8.447,8.12,8.16,1489639,0
+FCEL.US,D,20251230,000000,8.17,8.36,7.81,7.94,1867025,0
+FCEL.US,D,20251231,000000,7.76,7.79,7.135,7.31,1888935,0
+FCEL.US,D,20260102,000000,7.48,8.4,7.45,8.17,1890984,0
+FCEL.US,D,20260105,000000,8.33,8.54,7.91,8.24,1795880,0
+FCEL.US,D,20260106,000000,8.3,8.44,8.02,8.3,1459683,0
+FCEL.US,D,20260107,000000,8.21,8.2565,7.59,7.75,1754210,0
+FCEL.US,D,20260108,000000,7.96,8.22,7.755,7.8,1938278,0
+FCEL.US,D,20260109,000000,7.86,7.95,7.56,7.58,1378002,0
+FCEL.US,D,20260112,000000,7.48,7.8312,7.32,7.55,1458217,0
+FCEL.US,D,20260113,000000,7.63,7.84,7.52,7.52,1884328,0
+FCEL.US,D,20260114,000000,7.5,7.652,7.365,7.49,1145426,0
+FCEL.US,D,20260115,000000,7.48,7.59,7.26,7.45,1656494,0
+FCEL.US,D,20260116,000000,7.48,8.3,7.375,8.04,3315584,0
+FCEL.US,D,20260120,000000,8.32,9.08,8.09,8.64,5549011,0
+FCEL.US,D,20260121,000000,9.085,9.6,8.655,9.35,5908359,0
+FCEL.US,D,20260122,000000,9.56,10.48,9.41,9.92,4982856,0
+FCEL.US,D,20260123,000000,10.13,10.535,9.76,10.13,3501960,0
+FCEL.US,D,20260126,000000,9.94,9.96,9.08,9.085,2419997,0
+FCEL.US,D,20260127,000000,9.06,9.59,8.82,9.59,2669109,0
+FCEL.US,D,20260128,000000,9.75,9.95,9.38,9.63,2857251,0
+FCEL.US,D,20260129,000000,9.51,9.59,8.7063,8.99,2136883,0
+FCEL.US,D,20260130,000000,8.73,9.14,8.14,8.19,2176016,0
+FCEL.US,D,20260202,000000,8.05,8.2927,7.33,7.35,2763084,0
+FCEL.US,D,20260203,000000,7.66,7.78,7.358,7.72,2063331,0
+FCEL.US,D,20260204,000000,7.765,7.85,6.94,7.09,2204685,0
+FCEL.US,D,20260205,000000,6.91,6.95,6.35,6.355,1573117,0
+FCEL.US,D,20260206,000000,6.61,7.24,6.6,7.19,1816158,0
+FCEL.US,D,20260209,000000,7.27,7.58,7.18,7.45,1797456,0
+FCEL.US,D,20260210,000000,7.38,7.64,7.19,7.42,1278383,0
+FCEL.US,D,20260211,000000,7.53,7.58,7.0423,7.39,1292121,0
+FCEL.US,D,20260212,000000,7.49,7.49,6.92,7.01,1473047,0
+FCEL.US,D,20260213,000000,7.01,7.38,6.8805,7.22,1372153,0
+FCEL.US,D,20260217,000000,7.13,7.35,7.01,7.28,966167,0
+FCEL.US,D,20260218,000000,7.3,7.495,7.08,7.435,1258574,0
diff --git a/daily/us/nasdaq stocks/1/fdrx.us.txt b/daily/us/nasdaq stocks/1/fdrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecda5d919511822f8521bcfcdf77242c3217ae4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fdrx.us.txt	
@@ -0,0 +1,21 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDRX.US,D,20260115,000000,25.54,25.54,24.9818,24.9818,3783,0
+FDRX.US,D,20260116,000000,24.84,24.84,24.6858,24.6858,10313,0
+FDRX.US,D,20260120,000000,24.52,24.52,23.0363,23.0363,2219,0
+FDRX.US,D,20260121,000000,23.435,23.435,23.1232,23.1232,315,0
+FDRX.US,D,20260122,000000,24.1532,24.1532,24.1452,24.1452,207,0
+FDRX.US,D,20260123,000000,24.08,24.08,24.074,24.074,6252,0
+FDRX.US,D,20260126,000000,24.3,24.3,24.03,24.1181,359,0
+FDRX.US,D,20260127,000000,24.13,24.1862,24.13,24.1862,217,0
+FDRX.US,D,20260129,000000,23.05,23.7456,23.05,23.7456,22148,0
+FDRX.US,D,20260130,000000,23.45,23.45,22.6879,22.6879,21630,0
+FDRX.US,D,20260202,000000,22.75,22.75,22.2494,22.2494,21941,0
+FDRX.US,D,20260203,000000,21.52,21.52,20.75,21.1684,24902,0
+FDRX.US,D,20260204,000000,20.62,20.62,19.7362,19.7362,312,0
+FDRX.US,D,20260205,000000,18.89,19.12,18.3039,18.3039,322142,0
+FDRX.US,D,20260206,000000,19.46,19.7815,19.46,19.7815,1508,0
+FDRX.US,D,20260209,000000,20.75,20.827,20.75,20.827,325,0
+FDRX.US,D,20260210,000000,19.69,21.33,19.68,21.0003,3398,0
+FDRX.US,D,20260212,000000,19.07,19.08,19.0495,19.0495,235,0
+FDRX.US,D,20260217,000000,18.95,19.2167,18.95,19.2167,512,0
+FDRX.US,D,20260218,000000,19.77,19.77,19.77,19.77,18899,0
diff --git a/daily/us/nasdaq stocks/1/fdsb.us.txt b/daily/us/nasdaq stocks/1/fdsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb4cf02ac7e3c106f533b906e3989947965ddc91
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fdsb.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDSB.US,D,20240802,000000,10.25,10.25,9.85,10.15,151103,0
+FDSB.US,D,20240805,000000,10.05,10.05,9.91,10.01,106919,0
+FDSB.US,D,20240806,000000,10.025,10.25,10.025,10.2,95600,0
+FDSB.US,D,20240807,000000,10.25,10.25,10.07,10.13,74590,0
+FDSB.US,D,20240808,000000,10.15,10.29,10.15,10.24,70062,0
+FDSB.US,D,20240809,000000,10.24,10.29,10.1903,10.29,43289,0
+FDSB.US,D,20240812,000000,10.3,10.35,10.24,10.345,68806,0
+FDSB.US,D,20240813,000000,10.3494,10.5,10.32,10.5,134231,0
+FDSB.US,D,20240814,000000,10.5,10.5,10.44,10.5,12838,0
+FDSB.US,D,20240815,000000,10.42,10.5,10.35,10.4,48163,0
+FDSB.US,D,20240816,000000,10.425,10.5,10.3,10.37,27207,0
+FDSB.US,D,20240819,000000,10.38,10.44,10.1,10.121,148360,0
+FDSB.US,D,20240820,000000,10.1,10.28,10.1,10.28,32804,0
+FDSB.US,D,20240821,000000,10.14,10.53,10.14,10.5,106807,0
+FDSB.US,D,20240822,000000,10.4481,10.52,10.435,10.52,21026,0
+FDSB.US,D,20240823,000000,10.5,10.54,10.42,10.505,65796,0
+FDSB.US,D,20240826,000000,10.475,10.58,10.408,10.56,110998,0
+FDSB.US,D,20240827,000000,10.43,10.59,10.43,10.58,50133,0
+FDSB.US,D,20240828,000000,10.59,10.59,10.4501,10.5,4368,0
+FDSB.US,D,20240829,000000,10.55,10.57,10.45,10.526,22906,0
+FDSB.US,D,20240830,000000,10.51,10.5342,10.4601,10.51,34895,0
+FDSB.US,D,20240903,000000,10.46,10.51,10.45,10.5,17172,0
+FDSB.US,D,20240904,000000,10.48,10.51,10.45,10.5,29773,0
+FDSB.US,D,20240905,000000,10.45,10.51,10.42,10.5,35709,0
+FDSB.US,D,20240906,000000,10.42,10.5,10.42,10.48,19552,0
+FDSB.US,D,20240909,000000,10.5,10.57,10.41,10.52,57039,0
+FDSB.US,D,20240910,000000,10.46,10.55,10.42,10.48,50459,0
+FDSB.US,D,20240911,000000,10.42,10.48,10.42,10.43,21015,0
+FDSB.US,D,20240912,000000,10.41,10.48,10.31,10.36,40081,0
+FDSB.US,D,20240913,000000,10.372,10.44,10.33,10.37,36026,0
+FDSB.US,D,20240916,000000,10.4281,10.4281,10.07,10.25,144792,0
+FDSB.US,D,20240917,000000,10.225,10.3,10.16,10.21,29885,0
+FDSB.US,D,20240918,000000,10.2,10.405,10.16,10.17,70346,0
+FDSB.US,D,20240919,000000,10.3,10.47,10.25,10.27,51647,0
+FDSB.US,D,20240920,000000,10.335,10.48,10.03,10.03,266553,0
+FDSB.US,D,20240923,000000,10.16,10.42,10.11,10.12,49218,0
+FDSB.US,D,20240924,000000,10.4,10.4,10.1,10.1,57807,0
+FDSB.US,D,20240925,000000,10.165,10.3911,10.1,10.32,32367,0
+FDSB.US,D,20240926,000000,10.47,10.47,10.27,10.35,7436,0
+FDSB.US,D,20240927,000000,10.3,10.46,10.3,10.39,20875,0
+FDSB.US,D,20240930,000000,10.43,10.4345,10.37,10.37,5640,0
+FDSB.US,D,20241001,000000,10.3701,10.4159,10.3701,10.4159,880,0
+FDSB.US,D,20241002,000000,10.4,10.45,10.37,10.45,9838,0
+FDSB.US,D,20241003,000000,10.37,10.48,10.37,10.4,18493,0
+FDSB.US,D,20241004,000000,10.38,10.48,10.38,10.4,11805,0
+FDSB.US,D,20241007,000000,10.38,10.45,10.38,10.43,23475,0
+FDSB.US,D,20241008,000000,10.38,10.48,10.38,10.41,17928,0
+FDSB.US,D,20241009,000000,10.465,10.49,10.4001,10.49,22954,0
+FDSB.US,D,20241010,000000,10.54,10.54,10.5,10.5,3877,0
+FDSB.US,D,20241011,000000,10.54,10.6,10.5,10.55,24241,0
+FDSB.US,D,20241014,000000,10.6,10.75,10.5,10.61,16735,0
+FDSB.US,D,20241015,000000,10.649,10.7404,10.63,10.7,7969,0
+FDSB.US,D,20241016,000000,10.6906,10.95,10.65,10.95,32685,0
+FDSB.US,D,20241017,000000,10.87,11,10.85,10.93,20429,0
+FDSB.US,D,20241018,000000,11,12.24,10.93,11.78,42060,0
+FDSB.US,D,20241021,000000,11.97,11.97,11.75,11.75,37774,0
+FDSB.US,D,20241022,000000,11.61,11.74,10.75,10.9,66482,0
+FDSB.US,D,20241023,000000,11.07,11.28,10.9,10.9,29551,0
+FDSB.US,D,20241024,000000,11.34,11.34,11.05,11.25,5273,0
+FDSB.US,D,20241025,000000,11.3,11.3,11.1107,11.165,8146,0
+FDSB.US,D,20241028,000000,11.285,11.36,11.2668,11.34,1126,0
+FDSB.US,D,20241029,000000,11.3,11.4,11.16,11.4,2578,0
+FDSB.US,D,20241030,000000,11.4,11.69,11.25,11.25,13469,0
+FDSB.US,D,20241031,000000,11.29,11.4,11.16,11.21,15274,0
+FDSB.US,D,20241101,000000,11.3,11.5,11.2918,11.5,11721,0
+FDSB.US,D,20241104,000000,11.4,11.502,11.32,11.4,15712,0
+FDSB.US,D,20241105,000000,11.4,11.49,11.4,11.4,6692,0
+FDSB.US,D,20241106,000000,11.5,11.69,11.5,11.64,3039,0
+FDSB.US,D,20241107,000000,11.69,12.1447,11.68,12,73466,0
+FDSB.US,D,20241108,000000,11.9,12.22,11.7993,12.22,151752,0
+FDSB.US,D,20241111,000000,12.25,12.25,12.0819,12.15,40042,0
+FDSB.US,D,20241112,000000,12.19,12.58,12.19,12.5,27891,0
+FDSB.US,D,20241113,000000,12.39,12.93,12.35,12.51,56259,0
+FDSB.US,D,20241114,000000,12.41,12.49,12.34,12.3954,13341,0
+FDSB.US,D,20241115,000000,12.4847,12.5,12.32,12.4102,21361,0
+FDSB.US,D,20241118,000000,12.49,12.595,12.3327,12.44,19177,0
+FDSB.US,D,20241119,000000,12.35,12.47,12.3367,12.455,3558,0
+FDSB.US,D,20241120,000000,12.4993,12.54,12.3691,12.48,12814,0
+FDSB.US,D,20241121,000000,12.5,12.54,12.4708,12.4997,12003,0
+FDSB.US,D,20241122,000000,12.54,12.54,12.4999,12.4999,7783,0
+FDSB.US,D,20241125,000000,12.4609,12.54,12.46,12.46,28845,0
+FDSB.US,D,20241126,000000,12.49,12.53,12.49,12.53,675,0
+FDSB.US,D,20241127,000000,12.45,12.5,12.4074,12.5,3683,0
+FDSB.US,D,20241129,000000,12.5,12.5,12.45,12.45,643,0
+FDSB.US,D,20241202,000000,12.3988,12.41,12.3988,12.41,1066,0
+FDSB.US,D,20241203,000000,12.4,12.5,12.35,12.35,5415,0
+FDSB.US,D,20241204,000000,12.48,12.48,12.3,12.4,3885,0
+FDSB.US,D,20241205,000000,12.37,12.5,12.25,12.25,6833,0
+FDSB.US,D,20241206,000000,12.41,12.6324,12.2794,12.4,39055,0
+FDSB.US,D,20241209,000000,12.4,12.49,12.1099,12.46,26994,0
+FDSB.US,D,20241210,000000,12.36,12.475,12.1,12.46,21286,0
+FDSB.US,D,20241211,000000,12.35,12.41,12.21,12.26,10255,0
+FDSB.US,D,20241212,000000,12.35,12.44,12.24,12.44,6148,0
+FDSB.US,D,20241213,000000,12.35,12.5,12.28,12.4,13386,0
+FDSB.US,D,20241216,000000,12.49,12.49,12.47,12.49,1856,0
+FDSB.US,D,20241217,000000,12.4,12.5,12.3047,12.5,90990,0
+FDSB.US,D,20241218,000000,12.38,12.71,12.28,12.28,198630,0
+FDSB.US,D,20241219,000000,12.4,12.6705,12.36,12.55,16415,0
+FDSB.US,D,20241220,000000,12.56,13.4,12.38,13,117721,0
+FDSB.US,D,20241223,000000,13,13,12.41,12.555,55728,0
+FDSB.US,D,20241224,000000,12.63,12.7,12.63,12.63,4175,0
+FDSB.US,D,20241226,000000,12.48,12.7,12.48,12.7,11695,0
+FDSB.US,D,20241227,000000,12.67,12.7,12.62,12.67,10946,0
+FDSB.US,D,20241230,000000,12.67,12.69,12.61,12.64,18628,0
+FDSB.US,D,20241231,000000,12.64,12.7,12.62,12.62,3442,0
+FDSB.US,D,20250102,000000,12.6599,12.69,12.62,12.68,2918,0
+FDSB.US,D,20250103,000000,12.683,12.683,12.62,12.62,2084,0
+FDSB.US,D,20250106,000000,12.63,12.7,12.62,12.65,8616,0
+FDSB.US,D,20250107,000000,12.7,12.7,12.56,12.56,6073,0
+FDSB.US,D,20250108,000000,12.6,12.6499,12.56,12.57,12112,0
+FDSB.US,D,20250110,000000,12.6,12.6,12.31,12.38,20342,0
+FDSB.US,D,20250113,000000,12.42,12.5248,12.42,12.5248,426,0
+FDSB.US,D,20250114,000000,12.4,12.5,12.35,12.4107,3161,0
+FDSB.US,D,20250115,000000,12.41,12.66,12.41,12.5,13676,0
+FDSB.US,D,20250116,000000,12.56,12.65,12.5171,12.59,8020,0
+FDSB.US,D,20250117,000000,12.6286,12.9935,12.62,12.91,53101,0
+FDSB.US,D,20250121,000000,12.88,12.88,12.76,12.849,7118,0
+FDSB.US,D,20250122,000000,12.85,12.85,12.67,12.77,7461,0
+FDSB.US,D,20250123,000000,12.7555,12.85,12.7555,12.814,4411,0
+FDSB.US,D,20250124,000000,12.85,12.85,12.76,12.8375,3181,0
+FDSB.US,D,20250127,000000,12.75,12.85,12.75,12.84,3309,0
+FDSB.US,D,20250128,000000,12.77,12.85,12.77,12.85,6060,0
+FDSB.US,D,20250129,000000,12.85,12.85,12.777,12.85,3489,0
+FDSB.US,D,20250130,000000,12.78,14.5,12.58,13.05,30747,0
+FDSB.US,D,20250131,000000,13.1,13.29,12.9586,12.9586,8454,0
+FDSB.US,D,20250203,000000,13.27,13.29,12.96,12.99,34406,0
+FDSB.US,D,20250204,000000,12.81,13.2842,12.77,13.01,16554,0
+FDSB.US,D,20250205,000000,13.02,13.28,12.98,12.997,8867,0
+FDSB.US,D,20250206,000000,13.0037,13.1648,13,13,1683,0
+FDSB.US,D,20250207,000000,12.97,13.055,12.25,12.735,53860,0
+FDSB.US,D,20250210,000000,12.885,13,12.6417,12.835,7561,0
+FDSB.US,D,20250211,000000,12.91,12.932,12.79,12.932,3022,0
+FDSB.US,D,20250212,000000,12.6159,12.845,12.3601,12.43,16852,0
+FDSB.US,D,20250213,000000,12.38,12.852,12.38,12.85,2144,0
+FDSB.US,D,20250214,000000,12.4951,13.05,12.4951,12.95,2478,0
+FDSB.US,D,20250218,000000,12.5,13.24,12.5,12.59,4675,0
+FDSB.US,D,20250219,000000,12.62,12.83,12.53,12.53,4091,0
+FDSB.US,D,20250220,000000,12.75,12.75,12.38,12.38,2329,0
+FDSB.US,D,20250221,000000,12.33,12.6162,12.322,12.6,3982,0
+FDSB.US,D,20250224,000000,12.33,12.7578,12.322,12.535,1282,0
+FDSB.US,D,20250225,000000,12.31,12.7,12.2501,12.41,3497,0
+FDSB.US,D,20250226,000000,12.5,12.5,12.25,12.3636,6755,0
+FDSB.US,D,20250227,000000,12.58,12.58,12.18,12.18,9788,0
+FDSB.US,D,20250228,000000,12.2073,12.5,12.16,12.5,6289,0
+FDSB.US,D,20250303,000000,12.315,12.8,12.2973,12.69,9655,0
+FDSB.US,D,20250304,000000,12.62,12.7,12.35,12.35,2590,0
+FDSB.US,D,20250305,000000,12.6,12.6,12.35,12.6,4119,0
+FDSB.US,D,20250306,000000,12.36,12.6756,12.35,12.6756,3274,0
+FDSB.US,D,20250307,000000,12.3892,12.575,12.35,12.35,10601,0
+FDSB.US,D,20250310,000000,12.38,12.48,12.26,12.26,1561,0
+FDSB.US,D,20250311,000000,12.26,12.2702,12.26,12.26,1609,0
+FDSB.US,D,20250312,000000,12.3,12.4,12.26,12.26,2820,0
+FDSB.US,D,20250313,000000,12.3018,12.3018,12.3018,12.3018,293,0
+FDSB.US,D,20250314,000000,12.31,12.32,12.31,12.32,431,0
+FDSB.US,D,20250317,000000,12.32,12.36,12.31,12.31,8467,0
+FDSB.US,D,20250318,000000,12.3,12.39,12.27,12.39,2791,0
+FDSB.US,D,20250319,000000,12.27,12.445,12.15,12.15,21227,0
+FDSB.US,D,20250320,000000,12.39,12.63,12.1,12.54,16665,0
+FDSB.US,D,20250321,000000,12.1045,12.4865,12.1045,12.48,1459,0
+FDSB.US,D,20250324,000000,12.05,12.345,12.05,12.3294,1804,0
+FDSB.US,D,20250325,000000,12.3234,12.3234,12.3234,12.3234,200,0
+FDSB.US,D,20250326,000000,12.25,12.75,12.25,12.7182,11836,0
+FDSB.US,D,20250327,000000,12.12,12.444,12.12,12.444,7782,0
+FDSB.US,D,20250328,000000,12.45,12.4501,12.3161,12.32,1069,0
+FDSB.US,D,20250331,000000,12.36,12.53,12.19,12.2,5088,0
+FDSB.US,D,20250401,000000,12.3,12.61,12.2276,12.2276,1421,0
+FDSB.US,D,20250402,000000,12.2123,12.2927,12.2123,12.24,1570,0
+FDSB.US,D,20250403,000000,12.2046,12.43,12.11,12.11,7408,0
+FDSB.US,D,20250404,000000,11.82,12.24,11.75,11.75,4862,0
+FDSB.US,D,20250407,000000,11.98,11.98,11.36,11.6499,5608,0
+FDSB.US,D,20250408,000000,11.755,11.98,11.52,11.52,4215,0
+FDSB.US,D,20250409,000000,11.42,12.18,11.3501,11.9514,10911,0
+FDSB.US,D,20250410,000000,11.95,12.23,11.56,11.6,16630,0
+FDSB.US,D,20250411,000000,11.56,11.9,11.56,11.61,3025,0
+FDSB.US,D,20250414,000000,11.8912,11.8912,11.55,11.55,4586,0
+FDSB.US,D,20250415,000000,11.5177,12,11.5177,11.7844,1109,0
+FDSB.US,D,20250416,000000,12.005,12.1,12.005,12.1,416,0
+FDSB.US,D,20250417,000000,11.84,11.94,11.84,11.94,387,0
+FDSB.US,D,20250421,000000,11.76,11.9799,11.6687,11.9799,3552,0
+FDSB.US,D,20250422,000000,11.8868,11.9,11.76,11.9,1142,0
+FDSB.US,D,20250423,000000,11.8956,11.8956,11.8732,11.8732,1104,0
+FDSB.US,D,20250424,000000,11.72,11.9116,11.72,11.9116,490,0
+FDSB.US,D,20250425,000000,11.9602,11.9602,11.89,11.91,835,0
+FDSB.US,D,20250428,000000,11.9656,12.15,11.91,12.15,2338,0
+FDSB.US,D,20250429,000000,12.1024,12.2234,11.91,12.08,650,0
+FDSB.US,D,20250430,000000,11.92,12.095,11.92,11.95,2078,0
+FDSB.US,D,20250501,000000,12.05,12.39,11.95,12.16,20232,0
+FDSB.US,D,20250502,000000,12.3124,12.68,12.0741,12.5,6449,0
+FDSB.US,D,20250505,000000,12.551,12.9,12.2101,12.42,17576,0
+FDSB.US,D,20250506,000000,12.8,12.8,12.51,12.51,1822,0
+FDSB.US,D,20250507,000000,12.5297,12.616,12.4,12.4,1679,0
+FDSB.US,D,20250508,000000,12.5562,12.57,12.35,12.386,1559,0
+FDSB.US,D,20250509,000000,12.555,12.555,12.555,12.555,257,0
+FDSB.US,D,20250512,000000,12.468,12.6,12.3,12.33,4000,0
+FDSB.US,D,20250513,000000,12.34,12.55,12.34,12.55,2761,0
+FDSB.US,D,20250514,000000,12.55,12.93,12.41,12.41,5577,0
+FDSB.US,D,20250515,000000,12.515,12.515,12.515,12.515,866,0
+FDSB.US,D,20250516,000000,12.5201,12.8889,12.5201,12.61,4464,0
+FDSB.US,D,20250519,000000,12.6429,12.6429,12.53,12.53,1111,0
+FDSB.US,D,20250520,000000,12.5607,12.6835,12.55,12.6835,1545,0
+FDSB.US,D,20250521,000000,12.66,12.66,12.55,12.55,2522,0
+FDSB.US,D,20250522,000000,12.55,12.575,12.44,12.45,5029,0
+FDSB.US,D,20250523,000000,12.45,12.4565,12.44,12.44,2932,0
+FDSB.US,D,20250527,000000,12.38,12.41,12.36,12.36,4153,0
+FDSB.US,D,20250528,000000,12.415,12.4912,12.36,12.36,10787,0
+FDSB.US,D,20250529,000000,12.4,12.4,12.4,12.4,2358,0
+FDSB.US,D,20250530,000000,12.41,12.5,12.37,12.41,6236,0
+FDSB.US,D,20250602,000000,12.5,12.5724,12.37,12.5724,2651,0
+FDSB.US,D,20250603,000000,12.75,12.75,12.56,12.617,936,0
+FDSB.US,D,20250604,000000,12.49,12.6499,12.38,12.5,75650,0
+FDSB.US,D,20250605,000000,12.3701,12.45,12.0494,12.25,11484,0
+FDSB.US,D,20250606,000000,11.7001,12.41,11.7001,12.4,4145,0
+FDSB.US,D,20250609,000000,12.3,12.5,12.2015,12.3182,44614,0
+FDSB.US,D,20250610,000000,12.354,12.4499,12.3,12.4,3623,0
+FDSB.US,D,20250611,000000,12.4,12.4,12.2,12.3,7494,0
+FDSB.US,D,20250612,000000,12.3,12.3,12.07,12.1974,3277,0
+FDSB.US,D,20250613,000000,12.02,12.155,12.01,12.02,7228,0
+FDSB.US,D,20250616,000000,11.925,12.15,11.925,12.02,9030,0
+FDSB.US,D,20250617,000000,12.07,12.18,12.04,12.18,2272,0
+FDSB.US,D,20250618,000000,12.02,12.18,11.94,12.09,8359,0
+FDSB.US,D,20250620,000000,12.0669,12.37,12.05,12.24,5626,0
+FDSB.US,D,20250623,000000,12.3,12.35,12.05,12.31,9184,0
+FDSB.US,D,20250624,000000,12.205,12.4,12.01,12.37,24742,0
+FDSB.US,D,20250625,000000,12.07,12.37,12.07,12.37,1055,0
+FDSB.US,D,20250626,000000,12.4,12.4,12.1,12.35,5178,0
+FDSB.US,D,20250627,000000,12.39,12.4,12.15,12.25,37029,0
+FDSB.US,D,20250630,000000,12.15,12.39,12.15,12.35,6854,0
+FDSB.US,D,20250701,000000,12.35,12.4,12.28,12.28,11080,0
+FDSB.US,D,20250702,000000,12.325,12.5,12.325,12.5,3241,0
+FDSB.US,D,20250703,000000,12.43,12.65,12.43,12.51,13291,0
+FDSB.US,D,20250707,000000,12.59,12.6,12.44,12.51,1627,0
+FDSB.US,D,20250708,000000,12.48,12.59,12.41,12.45,246587,0
+FDSB.US,D,20250709,000000,12.56,12.765,12.37,12.57,38010,0
+FDSB.US,D,20250710,000000,12.6125,12.91,12.51,12.91,11779,0
+FDSB.US,D,20250711,000000,12.89,13.18,12.82,12.9474,17084,0
+FDSB.US,D,20250714,000000,13.09,13.23,12.91,13.2,7627,0
+FDSB.US,D,20250715,000000,13,13.19,12.975,12.975,8649,0
+FDSB.US,D,20250716,000000,12.95,13.05,12.9,12.92,8912,0
+FDSB.US,D,20250717,000000,12.87,13.1,12.87,12.93,2485,0
+FDSB.US,D,20250718,000000,13.005,13.1,13.005,13.05,14284,0
+FDSB.US,D,20250721,000000,13.05,13.1,12.95,12.9967,16029,0
+FDSB.US,D,20250722,000000,12.9924,12.9924,12.935,12.96,4170,0
+FDSB.US,D,20250723,000000,13,13,12.91,12.947,1064,0
+FDSB.US,D,20250724,000000,12.916,13.01,12.89,13.01,1986,0
+FDSB.US,D,20250725,000000,13.01,13.19,13,13.18,8349,0
+FDSB.US,D,20250728,000000,13.15,13.59,13.095,13.46,6461,0
+FDSB.US,D,20250729,000000,13.4,13.5,13.4,13.4,2595,0
+FDSB.US,D,20250730,000000,13.35,13.4,13.1,13.3999,9393,0
+FDSB.US,D,20250731,000000,13.27,13.4,13.25,13.38,2472,0
+FDSB.US,D,20250801,000000,13.16,13.27,13.05,13.1,30586,0
+FDSB.US,D,20250804,000000,13.1,13.2,13,13.199,38059,0
+FDSB.US,D,20250805,000000,13.25,13.25,13.01,13.18,3189,0
+FDSB.US,D,20250806,000000,13.15,13.275,13.08,13.08,2092,0
+FDSB.US,D,20250807,000000,13.16,13.16,13.01,13.01,1726,0
+FDSB.US,D,20250808,000000,13.1,13.192,13.1,13.1,1746,0
+FDSB.US,D,20250811,000000,13.03,13.19,13.03,13.105,901,0
+FDSB.US,D,20250812,000000,13.18,13.2,13.06,13.06,7774,0
+FDSB.US,D,20250813,000000,13.1707,13.4,13.1324,13.3,16848,0
+FDSB.US,D,20250814,000000,13.318,13.49,13.31,13.4101,13558,0
+FDSB.US,D,20250815,000000,13.3856,13.3856,13.35,13.3601,939,0
+FDSB.US,D,20250818,000000,13.48,13.49,13.4,13.4,6513,0
+FDSB.US,D,20250819,000000,13.371,13.48,13.371,13.43,1908,0
+FDSB.US,D,20250820,000000,13.4568,13.4568,13.37,13.4,4314,0
+FDSB.US,D,20250821,000000,13.41,13.4215,13.37,13.37,1369,0
+FDSB.US,D,20250822,000000,13.48,13.48,13.35,13.4499,8456,0
+FDSB.US,D,20250825,000000,13.413,13.48,13.3518,13.4102,6525,0
+FDSB.US,D,20250826,000000,15.6355,15.6355,13.73,13.85,25139,0
+FDSB.US,D,20250827,000000,13.98,13.9902,13.85,13.86,16253,0
+FDSB.US,D,20250828,000000,13.99,14,13.875,13.9322,14063,0
+FDSB.US,D,20250829,000000,13.944,13.965,13.9,13.9,14056,0
+FDSB.US,D,20250902,000000,13.9005,13.95,13.9,13.94,7695,0
+FDSB.US,D,20250903,000000,13.9388,13.96,13.935,13.95,7653,0
+FDSB.US,D,20250904,000000,13.94,14.0257,13.9213,13.965,7009,0
+FDSB.US,D,20250905,000000,13.9674,13.9763,13.9503,13.97,2293,0
+FDSB.US,D,20250908,000000,13.9555,13.9901,13.9,13.91,4757,0
+FDSB.US,D,20250909,000000,14,14,13.91,13.93,5996,0
+FDSB.US,D,20250910,000000,13.93,13.95,13.91,13.91,5196,0
+FDSB.US,D,20250911,000000,13.94,13.95,13.9,13.9,2871,0
+FDSB.US,D,20250912,000000,13.9213,13.9301,13.85,13.92,10655,0
+FDSB.US,D,20250915,000000,13.93,13.995,13.85,13.9202,14929,0
+FDSB.US,D,20250916,000000,13.96,13.96,13.9,13.94,1514,0
+FDSB.US,D,20250917,000000,13.87,13.915,13.85,13.88,13718,0
+FDSB.US,D,20250918,000000,13.9001,13.95,13.9,13.9181,23289,0
+FDSB.US,D,20250919,000000,13.95,13.95,13.64,13.64,21568,0
+FDSB.US,D,20250922,000000,13.89,13.89,13.8445,13.8445,1716,0
+FDSB.US,D,20250923,000000,13.822,13.9,13.81,13.8544,5096,0
+FDSB.US,D,20250924,000000,13.8699,13.8699,13.82,13.82,1422,0
+FDSB.US,D,20250925,000000,13.86,13.8716,13.8234,13.85,4254,0
+FDSB.US,D,20250926,000000,13.9,13.9157,13.85,13.85,4119,0
+FDSB.US,D,20250929,000000,13.9,13.9,13.865,13.865,3215,0
+FDSB.US,D,20250930,000000,13.87,13.8738,13.82,13.83,4924,0
+FDSB.US,D,20251002,000000,13.76,13.8,13.75,13.76,9770,0
+FDSB.US,D,20251003,000000,13.7342,13.79,13.7,13.71,4989,0
+FDSB.US,D,20251006,000000,13.71,13.75,13.71,13.73,6060,0
+FDSB.US,D,20251007,000000,13.73,13.743,13.7101,13.7101,3810,0
+FDSB.US,D,20251008,000000,13.71,13.73,13.66,13.68,10937,0
+FDSB.US,D,20251009,000000,13.6703,13.7,13.51,13.6,11982,0
+FDSB.US,D,20251010,000000,13.69,13.69,13.4,13.4,11374,0
+FDSB.US,D,20251013,000000,13.564,13.67,13.5,13.67,2886,0
+FDSB.US,D,20251014,000000,13.6,13.7,13.56,13.68,17641,0
+FDSB.US,D,20251015,000000,13.626,13.65,13.6147,13.6147,3207,0
+FDSB.US,D,20251016,000000,13.61,13.6394,13.36,13.36,16399,0
+FDSB.US,D,20251017,000000,13.4735,13.4735,13.26,13.26,20554,0
+FDSB.US,D,20251020,000000,13.252,13.4377,13.252,13.43,1143,0
+FDSB.US,D,20251021,000000,13.43,13.43,13.26,13.31,7932,0
+FDSB.US,D,20251022,000000,13.41,13.41,13.36,13.41,1636,0
+FDSB.US,D,20251023,000000,13.42,13.465,13.3701,13.3701,17161,0
+FDSB.US,D,20251024,000000,13.37,13.37,13.35,13.35,816,0
+FDSB.US,D,20251027,000000,13.39,13.4,13.35,13.35,5343,0
+FDSB.US,D,20251028,000000,13.4,13.4,13.4,13.4,1122,0
+FDSB.US,D,20251029,000000,13.377,13.3985,13.25,13.293,16717,0
+FDSB.US,D,20251030,000000,13.325,13.325,13.29,13.3,15754,0
+FDSB.US,D,20251031,000000,13.35,13.35,13.31,13.34,1774,0
+FDSB.US,D,20251103,000000,13.35,13.35,13.3,13.33,17967,0
+FDSB.US,D,20251104,000000,13.3,13.325,13.3,13.321,6450,0
+FDSB.US,D,20251105,000000,13.3,13.35,13.1701,13.34,5075,0
+FDSB.US,D,20251106,000000,13.3,13.35,13.2,13.2,26081,0
+FDSB.US,D,20251107,000000,13.275,13.275,13.15,13.17,14109,0
+FDSB.US,D,20251110,000000,13.1718,13.3,13.15,13.1601,14833,0
+FDSB.US,D,20251111,000000,13.15,13.29,13.15,13.265,16275,0
+FDSB.US,D,20251112,000000,13.25,13.3309,13.2,13.2,13422,0
+FDSB.US,D,20251113,000000,13.2332,13.35,13.2,13.265,31677,0
+FDSB.US,D,20251114,000000,13.2735,13.305,13.2,13.24,9664,0
+FDSB.US,D,20251117,000000,13.3,13.3,13.03,13.05,26880,0
+FDSB.US,D,20251118,000000,13.05,13.21,13,13.07,38471,0
+FDSB.US,D,20251119,000000,13.07,13.1679,13.07,13.11,22881,0
+FDSB.US,D,20251120,000000,13.1258,13.2602,13.09,13.12,34081,0
+FDSB.US,D,20251121,000000,13.2,13.28,13.1888,13.23,20878,0
+FDSB.US,D,20251124,000000,13.28,13.4,13.26,13.37,22137,0
+FDSB.US,D,20251125,000000,13.4,13.65,13.3801,13.62,13595,0
+FDSB.US,D,20251126,000000,13.67,13.7715,13.65,13.72,26453,0
+FDSB.US,D,20251128,000000,13.6601,13.68,13.54,13.65,5669,0
+FDSB.US,D,20251201,000000,13.66,13.79,13.66,13.77,19996,0
+FDSB.US,D,20251202,000000,13.7639,13.95,13.7639,13.92,31428,0
+FDSB.US,D,20251203,000000,13.95,14,13.85,13.99,46282,0
+FDSB.US,D,20251204,000000,14,14,13.825,13.825,18578,0
+FDSB.US,D,20251205,000000,13.895,13.987,13.87,13.96,30919,0
+FDSB.US,D,20251208,000000,13.99,14.09,13.98,14.07,46155,0
+FDSB.US,D,20251209,000000,14.08,14.225,14.03,14.07,28759,0
+FDSB.US,D,20251210,000000,14.09,14.2,14.03,14.03,43817,0
+FDSB.US,D,20251211,000000,14.1,14.2,14.1,14.15,43372,0
+FDSB.US,D,20251212,000000,14.15,14.21,14.0802,14.16,23773,0
+FDSB.US,D,20251215,000000,14.15,14.25,14.14,14.22,57881,0
+FDSB.US,D,20251216,000000,14.23,14.31,14.23,14.3,28454,0
+FDSB.US,D,20251217,000000,14.32,14.63,14.3,14.63,49225,0
+FDSB.US,D,20251218,000000,14.6,14.69,14.58,14.69,27879,0
+FDSB.US,D,20251219,000000,14.65,14.75,14.5599,14.66,61733,0
+FDSB.US,D,20251222,000000,14.71,14.73,14.63,14.68,61500,0
+FDSB.US,D,20251223,000000,14.73,14.75,14.65,14.66,32370,0
+FDSB.US,D,20251224,000000,14.68,14.72,14.68,14.69,24682,0
+FDSB.US,D,20251226,000000,14.75,15.12,14.73,15.02,59732,0
+FDSB.US,D,20251229,000000,15.05,15.11,14.97,15.01,13548,0
+FDSB.US,D,20251230,000000,14.94,15.1,14.9188,14.98,8195,0
+FDSB.US,D,20251231,000000,14.915,15,14.915,15,11826,0
+FDSB.US,D,20260102,000000,14.985,15.005,14.92,14.99,12884,0
+FDSB.US,D,20260105,000000,15.04,15.1,15.02,15.02,11803,0
+FDSB.US,D,20260106,000000,14.94,15.08,14.88,14.88,10798,0
+FDSB.US,D,20260107,000000,15,15.03,14.92,14.98,1367,0
+FDSB.US,D,20260108,000000,15.04,15.05,14.985,15.01,3415,0
+FDSB.US,D,20260109,000000,14.93,15.02,14.83,15.01,5692,0
+FDSB.US,D,20260112,000000,14.96,14.96,14.76,14.76,16564,0
+FDSB.US,D,20260113,000000,14.87,14.93,14.76,14.86,9112,0
+FDSB.US,D,20260114,000000,14.84,14.94,14.84,14.87,9012,0
+FDSB.US,D,20260115,000000,14.92,14.9499,14.86,14.86,32704,0
+FDSB.US,D,20260116,000000,14.86,14.97,14.86,14.97,6122,0
+FDSB.US,D,20260120,000000,14.99,15.09,14.95,15,8675,0
+FDSB.US,D,20260121,000000,15.1,15.1099,15.0001,15.01,22551,0
+FDSB.US,D,20260122,000000,14.96,15.07,14.94,15,17017,0
+FDSB.US,D,20260123,000000,15,15.047,15,15.047,5571,0
+FDSB.US,D,20260126,000000,15.05,15.05,15.05,15.05,478,0
+FDSB.US,D,20260127,000000,15.05,15.064,15.04,15.06,2849,0
+FDSB.US,D,20260128,000000,15.06,15.11,15.05,15.1,7782,0
+FDSB.US,D,20260129,000000,15.05,15.13,15.05,15.11,6735,0
+FDSB.US,D,20260130,000000,15.06,15.14,15.06,15.06,2263,0
+FDSB.US,D,20260202,000000,15.11,15.18,15.11,15.18,1277,0
+FDSB.US,D,20260203,000000,15.1102,15.18,15.1102,15.157,3817,0
+FDSB.US,D,20260204,000000,15.18,15.208,15.15,15.19,10438,0
+FDSB.US,D,20260205,000000,15.14,15.1806,15.14,15.1806,1997,0
+FDSB.US,D,20260206,000000,15.21,15.21,15.12,15.12,6760,0
+FDSB.US,D,20260209,000000,15.2,15.215,15.1923,15.2,5811,0
+FDSB.US,D,20260210,000000,15.12,15.215,15.064,15.07,10263,0
+FDSB.US,D,20260211,000000,15.12,15.21,15.08,15.08,3871,0
+FDSB.US,D,20260212,000000,15.08,15.135,15,15.115,12592,0
+FDSB.US,D,20260213,000000,15.11,15.11,15.11,15.11,340,0
+FDSB.US,D,20260217,000000,15.11,15.2299,15.11,15.2,5535,0
+FDSB.US,D,20260218,000000,15.23,15.23,15.11,15.16,6289,0
diff --git a/daily/us/nasdaq stocks/1/feed.us.txt b/daily/us/nasdaq stocks/1/feed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..951cd1d7bb93dba5039133807128e9df160650a6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/feed.us.txt	
@@ -0,0 +1,1997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEED.US,D,20171102,000000,10120,10120,8096,9900,17.7336,0
+FEED.US,D,20171106,000000,10758,10758,9350.22,9894.5,8.10272,0
+FEED.US,D,20171107,000000,10076,10120,9900,9909.24,6.56681,0
+FEED.US,D,20171108,000000,10010,10340,9900,10340,2.52136,0
+FEED.US,D,20171109,000000,9350,10329,9350,9900,3.22954,0
+FEED.US,D,20171110,000000,9900,10340,9416,10142,8.61363,0
+FEED.US,D,20171113,000000,9900,10208,9900,9900,2.24545,0
+FEED.US,D,20171114,000000,9680,10274,9680,10076,1.29863,0
+FEED.US,D,20171115,000000,10120,10208,9394.22,10098,3.07136,0
+FEED.US,D,20171116,000000,9903.3,10230,9900,9900,1.20772,0
+FEED.US,D,20171117,000000,10252,10274,9614,10274,3.67999,0
+FEED.US,D,20171120,000000,10120,10274,10010,10274,3.17272,0
+FEED.US,D,20171121,000000,9900,10120,9900,10120,1.58318,0
+FEED.US,D,20171122,000000,9900,10274,9900,10120,2.6509,0
+FEED.US,D,20171124,000000,9900,10076,9900,9988,2.23954,0
+FEED.US,D,20171127,000000,10120,10120,9955,10010,1.8959,0
+FEED.US,D,20171128,000000,10010,10120,9900,10010,3.59409,0
+FEED.US,D,20171129,000000,9680,10120,8844,10010,106.334,0
+FEED.US,D,20171130,000000,10010,10494,9350,10230,33.4513,0
+FEED.US,D,20171201,000000,10538,10538,9416,9416,8.14363,0
+FEED.US,D,20171204,000000,10032,10274,9592,9900,7.55545,0
+FEED.US,D,20171205,000000,9827.4,10230,9680,9768,20.0513,0
+FEED.US,D,20171206,000000,9504,10120,9460,10120,3.85454,0
+FEED.US,D,20171207,000000,9368.7,10120,9368.7,10010,4.19272,0
+FEED.US,D,20171208,000000,9108,10010,9108,9900,6.44545,0
+FEED.US,D,20171211,000000,10076,10076,9768,9878,6.34363,0
+FEED.US,D,20171212,000000,9900,10120,9680,9878,5.3159,0
+FEED.US,D,20171213,000000,10010,10120,9743.58,9834,14.3899,0
+FEED.US,D,20171214,000000,9834,10120,9680,9856,7.67318,0
+FEED.US,D,20171215,000000,10384,10384,9284,9284,20.7759,0
+FEED.US,D,20171218,000000,9614,10274,9460,9900,8.51954,0
+FEED.US,D,20171219,000000,10230,10230,9900,9900,0.245454,0
+FEED.US,D,20171220,000000,10142,10252,9944.22,10109,1.89045,0
+FEED.US,D,20171221,000000,10098,10186,9878,9900,1.26363,0
+FEED.US,D,20171222,000000,10098,10252,9812.22,10164,1.27545,0
+FEED.US,D,20171226,000000,10120,10120,10120,10120,0.381363,0
+FEED.US,D,20171227,000000,10120,10274,9152.44,10274,3.0459,0
+FEED.US,D,20171228,000000,10230,10779.8,9504,10296,5.77772,0
+FEED.US,D,20171229,000000,10296,10780,9746,10296,5.37863,0
+FEED.US,D,20180102,000000,10296,10296,9944,9944,0.802272,0
+FEED.US,D,20180103,000000,9746,10560,9680,10142,20.0786,0
+FEED.US,D,20180104,000000,10296,10296,9856,10208.2,3.86681,0
+FEED.US,D,20180105,000000,10219,10274,10010,10274,4.93454,0
+FEED.US,D,20180109,000000,10164,10296,10120,10274,2.77272,0
+FEED.US,D,20180110,000000,8228,10384,8228,10318,2.60454,0
+FEED.US,D,20180111,000000,10296,10296,10296,10296,0.0536363,0
+FEED.US,D,20180112,000000,10296,10780,10057.3,10714,3.53681,0
+FEED.US,D,20180116,000000,10692,10780,9834,9834,4.24499,0
+FEED.US,D,20180117,000000,10186,10186,9526,9790,2.13909,0
+FEED.US,D,20180118,000000,10186,10296,9790,9988,2.9259,0
+FEED.US,D,20180119,000000,10273.8,10736,9900,10296,21.8572,0
+FEED.US,D,20180122,000000,10274,10274,9900,9944,5.33499,0
+FEED.US,D,20180123,000000,10230,10274,9900.22,10230,5.87999,0
+FEED.US,D,20180124,000000,10010,10296,9284,10208,4.42136,0
+FEED.US,D,20180125,000000,9570,9680,9570,9660.64,2.7309,0
+FEED.US,D,20180126,000000,9658,10054,9240,9768,3.71363,0
+FEED.US,D,20180129,000000,10208,10208,10010,10010,0.133636,0
+FEED.US,D,20180130,000000,9570,10376.5,9570,10376.5,4.93272,0
+FEED.US,D,20180131,000000,10086.6,10516,9988,10340,3.16545,0
+FEED.US,D,20180201,000000,10296,10296,9878,9878,0.138636,0
+FEED.US,D,20180202,000000,10054,10296,10054,10296,0.274999,0
+FEED.US,D,20180205,000000,10296,10296,9636,10010,2.17227,0
+FEED.US,D,20180206,000000,10032,10516,9985.58,10428,1.7159,0
+FEED.US,D,20180207,000000,9790,10296,9790,10076,1.22363,0
+FEED.US,D,20180208,000000,10120,10560,10120,10527.4,1.2509,0
+FEED.US,D,20180209,000000,10538,10560,10290.7,10560,1.1709,0
+FEED.US,D,20180212,000000,10560,10560,10307,10428,3.10181,0
+FEED.US,D,20180213,000000,10120,10120,10120,10120,0.114999,0
+FEED.US,D,20180214,000000,10120,10120,9900,10120,1.49999,0
+FEED.US,D,20180215,000000,10120,10560,9391.8,10164,1.60727,0
+FEED.US,D,20180220,000000,10075.8,10075.8,9460,9460,0.173181,0
+FEED.US,D,20180221,000000,10119.8,10119.8,9548,9548,0.181818,0
+FEED.US,D,20180222,000000,10120,10120,9548,9548,0.140909,0
+FEED.US,D,20180223,000000,9900,10559.8,9680,9900,0.964545,0
+FEED.US,D,20180226,000000,10010,10010,9460,9460,0.090909,0
+FEED.US,D,20180227,000000,9988,9988,9988,9988,0.0954545,0
+FEED.US,D,20180228,000000,10010,10560,10010,10516,5.82863,0
+FEED.US,D,20180301,000000,10120,10560,10120,10450,0.827272,0
+FEED.US,D,20180302,000000,10274,10560,9746,9746,0.20909,0
+FEED.US,D,20180305,000000,9460,10472,9372,10230,4.15545,0
+FEED.US,D,20180306,000000,10164,10230,9493,9636,4.19272,0
+FEED.US,D,20180307,000000,9790,10340,9240,9548,4.05045,0
+FEED.US,D,20180308,000000,9834,9856,8888,9768,17.3463,0
+FEED.US,D,20180309,000000,9768,10252,9020,10120,16.1154,0
+FEED.US,D,20180312,000000,10120,10120,9900,10120,19.6245,0
+FEED.US,D,20180313,000000,9438,10340,9438,10230,25.0727,0
+FEED.US,D,20180314,000000,9944,9944,9878,9878,0.328636,0
+FEED.US,D,20180315,000000,9636,10120,9372.22,9482,1.19999,0
+FEED.US,D,20180316,000000,9724,10538,9724,10538,0.264545,0
+FEED.US,D,20180319,000000,9790,9790,9790,9790,0.0586363,0
+FEED.US,D,20180320,000000,9614,10120,9526,9526,0.410909,0
+FEED.US,D,20180321,000000,10670,10780,10230,10560,83.0154,0
+FEED.US,D,20180322,000000,10516,10667.8,10450,10582,25.2527,0
+FEED.US,D,20180323,000000,10560,10667.8,10181.6,10340,10.009,0
+FEED.US,D,20180326,000000,10296,10694,9570,9988,11.0118,0
+FEED.US,D,20180327,000000,9966,10713.8,9702,10472,2.47954,0
+FEED.US,D,20180328,000000,10450,10670,9724,10494,14.1963,0
+FEED.US,D,20180329,000000,10472,10714,10098,10472,39.8636,0
+FEED.US,D,20180402,000000,10450,11000,9768,9768,11.8336,0
+FEED.US,D,20180403,000000,10120,10670,9922,9922,3.9809,0
+FEED.US,D,20180404,000000,10450,10670,10450,10670,2.25772,0
+FEED.US,D,20180405,000000,10560,10670,9900,10626,3.59272,0
+FEED.US,D,20180406,000000,10472,10472,9900,10186,0.879545,0
+FEED.US,D,20180409,000000,10450,10450,9900,10032,3.21227,0
+FEED.US,D,20180410,000000,10450,10450,10294.2,10428,1.49999,0
+FEED.US,D,20180411,000000,10318,10318,10010,10296,2.58136,0
+FEED.US,D,20180412,000000,10098.9,10165.8,10098.9,10165.8,0.607272,0
+FEED.US,D,20180413,000000,10120,10192.6,10120,10170.6,0.760454,0
+FEED.US,D,20180416,000000,10120,10450,10120,10450,0.859545,0
+FEED.US,D,20180418,000000,10340,10340,10142,10142,1.11818,0
+FEED.US,D,20180419,000000,9956.54,10318,9592,9614,1.22818,0
+FEED.US,D,20180420,000000,9592,9900,9592,9900,0.708636,0
+FEED.US,D,20180423,000000,9900,10449.8,9900,10120,4.53863,0
+FEED.US,D,20180424,000000,10111.2,10111.2,10111.2,10111.2,0.0877272,0
+FEED.US,D,20180425,000000,9713,9856,9674.72,9768,2.79318,0
+FEED.US,D,20180426,000000,9746,9900,9570,9790,4.76499,0
+FEED.US,D,20180427,000000,9878,9900,9878,9900,1.00045,0
+FEED.US,D,20180430,000000,9680,10450,9680,10406,8.28999,0
+FEED.US,D,20180501,000000,10340,10384,9746,10318,1.38636,0
+FEED.US,D,20180502,000000,10428,10450,9856,10164,0.764545,0
+FEED.US,D,20180503,000000,9922,10032,9784.94,10032,1.95999,0
+FEED.US,D,20180504,000000,10010,10120,9966,10076,4.38318,0
+FEED.US,D,20180507,000000,9878.22,10076,9878.22,9966,1.20454,0
+FEED.US,D,20180508,000000,9927.06,9966,9900,9900,2.79272,0
+FEED.US,D,20180509,000000,9614,10142,9570,9999,3.58545,0
+FEED.US,D,20180510,000000,10120,10164,9702.22,10142,3.42818,0
+FEED.US,D,20180511,000000,10175,10450,10175,10340,19.3745,0
+FEED.US,D,20180514,000000,10010,10340,10010,10318,0.507272,0
+FEED.US,D,20180515,000000,10299.7,10299.7,10024.7,10024.7,0.281818,0
+FEED.US,D,20180516,000000,9768,9768,9768,9768,0.0577272,0
+FEED.US,D,20180517,000000,9966,10340,9966,10120,3.74727,0
+FEED.US,D,20180518,000000,10120,10450,10120,10362,6.22181,0
+FEED.US,D,20180521,000000,10340,10560,10285,10560,2.75999,0
+FEED.US,D,20180522,000000,10340,10538,9856,10516,3.46045,0
+FEED.US,D,20180523,000000,10340,10340,10142.4,10318,2.00909,0
+FEED.US,D,20180524,000000,10025.4,10318,10025.4,10208,0.737272,0
+FEED.US,D,20180525,000000,10208,10494,10208,10340,2.16954,0
+FEED.US,D,20180529,000000,10230,10516,10230,10230,2.19499,0
+FEED.US,D,20180530,000000,10010,10230,10010,10142,1.02909,0
+FEED.US,D,20180531,000000,10010,10450,9837.96,10274,9.67318,0
+FEED.US,D,20180601,000000,10230,11000,10208,10230,11.7063,0
+FEED.US,D,20180604,000000,10230,10472,10230,10472,1.30227,0
+FEED.US,D,20180605,000000,10714,10839.2,10142,10560,7.71909,0
+FEED.US,D,20180606,000000,10560,10598.3,10164,10230,4.80909,0
+FEED.US,D,20180607,000000,10230,10889.8,9900,9922,11.1795,0
+FEED.US,D,20180608,000000,10450.2,10583.8,9922,9922,7.35318,0
+FEED.US,D,20180611,000000,10186,10208,8250,9328,5.09727,0
+FEED.US,D,20180612,000000,9702,11000,8756,11000,19.1531,0
+FEED.US,D,20180613,000000,11000,11000,9567.8,10318,19.5418,0
+FEED.US,D,20180614,000000,10296,10384,9900,10120,1.87909,0
+FEED.US,D,20180615,000000,10120,10318,9856,9856,2.16999,0
+FEED.US,D,20180618,000000,9614,10054,9416,9416,2.04999,0
+FEED.US,D,20180619,000000,9416,9526,9166.3,9350,2.62681,0
+FEED.US,D,20180620,000000,9240,9411.6,9240,9411.6,0.698181,0
+FEED.US,D,20180622,000000,9526,10560,9526,10340,11.2581,0
+FEED.US,D,20180625,000000,10098,10120,9824.1,9824.1,0.468181,0
+FEED.US,D,20180626,000000,9900,10494,9680,10120,8.27363,0
+FEED.US,D,20180627,000000,10252,10296,10252,10296,1.1909,0
+FEED.US,D,20180628,000000,10582,10670,10450,10670,1.0159,0
+FEED.US,D,20180629,000000,10604,10670,10450,10538,4.29545,0
+FEED.US,D,20180702,000000,10505,10956,10032,10032,9.46954,0
+FEED.US,D,20180703,000000,10010,10290.3,9877.56,10120,3.57909,0
+FEED.US,D,20180705,000000,9988,10296,9988,10208,5.10772,0
+FEED.US,D,20180706,000000,10010,10560,10010,10296,6.71272,0
+FEED.US,D,20180709,000000,10051.8,10538,9948.4,10538,3.5059,0
+FEED.US,D,20180710,000000,10120,10252,9929.7,10252,3.61863,0
+FEED.US,D,20180711,000000,10230,10406,9966,10208,5.25454,0
+FEED.US,D,20180716,000000,9988,9988,9988,9988,0.0927272,0
+FEED.US,D,20180717,000000,9856,10326.1,9306,9900,5.08818,0
+FEED.US,D,20180718,000000,10296,10384,9949.5,10230,6.96636,0
+FEED.US,D,20180720,000000,9746.22,9944,9746.22,9900,1.63272,0
+FEED.US,D,20180724,000000,10450,10560,9152,9723.34,17.5663,0
+FEED.US,D,20180725,000000,10142.7,10318.7,9614,9986.46,4.17136,0
+FEED.US,D,20180726,000000,9888.34,10244.5,9592,10244.5,1.19681,0
+FEED.US,D,20180727,000000,9966,10051.6,9900,9944,9.08999,0
+FEED.US,D,20180730,000000,9702,9706.4,9680,9700.02,6.05727,0
+FEED.US,D,20180731,000000,9636.66,10703.4,9636.66,10252,4.61818,0
+FEED.US,D,20180801,000000,9944,10208,9790,9966,1.66772,0
+FEED.US,D,20180802,000000,9988,10318,9812,10076,3.62954,0
+FEED.US,D,20180803,000000,10395,10450,9790,10169.7,5.35772,0
+FEED.US,D,20180806,000000,10574.7,10689.8,10120,10406,2.17363,0
+FEED.US,D,20180807,000000,10142,10142,10054,10120,0.40909,0
+FEED.US,D,20180809,000000,10186,10230,10142,10230,0.55909,0
+FEED.US,D,20180810,000000,9743.58,10318,9743.58,10186,0.181818,0
+FEED.US,D,20180813,000000,10318,10318,10318,10318,0.921363,0
+FEED.US,D,20180814,000000,10252,10955.8,9972.6,10450,8.76272,0
+FEED.US,D,20180815,000000,10252,10945.7,10230,10230,4.59727,0
+FEED.US,D,20180816,000000,10450,10450,10450,10450,0.090909,0
+FEED.US,D,20180820,000000,9636,10250.5,9636,10250.5,0.132272,0
+FEED.US,D,20180821,000000,9878,10760.4,9878,10760.4,0.329545,0
+FEED.US,D,20180824,000000,10186,10186,10120,10120,0.232272,0
+FEED.US,D,20180827,000000,10120,10450,10120,10450,0.713181,0
+FEED.US,D,20180828,000000,10120,10582,9834,10582,3.73954,0
+FEED.US,D,20180830,000000,10450,10956,10450,10670,1.17045,0
+FEED.US,D,20180831,000000,10670,10846,10450,10560,5.33499,0
+FEED.US,D,20180904,000000,10230,10230,9900,9900,0.249999,0
+FEED.US,D,20180905,000000,10010.2,10450,9900,10450,1.13363,0
+FEED.US,D,20180907,000000,9944,10384,9658,10274,7.80999,0
+FEED.US,D,20180910,000000,9724,9724,9724,9724,0.090909,0
+FEED.US,D,20180911,000000,9988,10252,9790,10043,8.92999,0
+FEED.US,D,20180912,000000,10296,10296,9350,9900,14.324,0
+FEED.US,D,20180913,000000,9768,9790,8802.2,9790,0.876363,0
+FEED.US,D,20180914,000000,9724,10098,9724,10098,0.70909,0
+FEED.US,D,20180917,000000,10032,10098,9350,9680,22.7013,0
+FEED.US,D,20180918,000000,9746,9900,9680,9680,2.41454,0
+FEED.US,D,20180919,000000,10054,10054,9504,9665.7,0.248636,0
+FEED.US,D,20180920,000000,9476.5,9834,9130,9570,11.9722,0
+FEED.US,D,20180921,000000,9680,9680,9680,9680,2.00954,0
+FEED.US,D,20180925,000000,9240,9262,9130,9174,0.682272,0
+FEED.US,D,20180926,000000,9460,9460,9460,9460,0.0927272,0
+FEED.US,D,20180927,000000,9905.94,9905.94,9790,9790,0.298181,0
+FEED.US,D,20180928,000000,10120,10230,9680,10098,2.55318,0
+FEED.US,D,20181001,000000,9834,10208,9834,10208,0.290909,0
+FEED.US,D,20181002,000000,10120,10120,10010,10010,0.112727,0
+FEED.US,D,20181003,000000,10208,10208,9900,9900,0.136363,0
+FEED.US,D,20181004,000000,9394,9790,9262,9768,3.46499,0
+FEED.US,D,20181008,000000,9306,9834,9306,9834,0.18909,0
+FEED.US,D,20181009,000000,9196,10076,9196,9328,0.98909,0
+FEED.US,D,20181010,000000,9812,9812,9812,9812,0.130454,0
+FEED.US,D,20181011,000000,9240,9240,9240,9240,0.348181,0
+FEED.US,D,20181012,000000,9350,9376.4,9262,9314.8,0.538181,0
+FEED.US,D,20181015,000000,9372,9372,9372,9372,0.325454,0
+FEED.US,D,20181016,000000,9516.32,9516.32,9350,9350,0.499999,0
+FEED.US,D,20181017,000000,9328,9328,9284,9306,0.498181,0
+FEED.US,D,20181018,000000,9262,9350,9174,9241.1,5.09818,0
+FEED.US,D,20181019,000000,9240,9350,9240,9328,0.620454,0
+FEED.US,D,20181023,000000,9245.94,9680,8800,9680,6.78954,0
+FEED.US,D,20181024,000000,9394,9456.92,8822,9152,1.4009,0
+FEED.US,D,20181025,000000,9130,9130,8910,9020,3.24999,0
+FEED.US,D,20181026,000000,8910,8910,8910,8910,0.181818,0
+FEED.US,D,20181029,000000,9460,9724,8800,9020,4.8409,0
+FEED.US,D,20181030,000000,8866,9272.56,7964,9020,4.57227,0
+FEED.US,D,20181031,000000,9064,9240,7854,9130.22,1.02499,0
+FEED.US,D,20181101,000000,8817.6,8817.6,8800,8800,0.605909,0
+FEED.US,D,20181102,000000,8712,8800,8712,8800,0.330454,0
+FEED.US,D,20181105,000000,8844,8844,8800,8800,0.613636,0
+FEED.US,D,20181106,000000,8910,8910,8822,8822,0.181818,0
+FEED.US,D,20181107,000000,8734,8800,8030,8690,4.54363,0
+FEED.US,D,20181109,000000,9130,9130,9130,9130,0.167727,0
+FEED.US,D,20181112,000000,8800.22,8844,8316,8800,7.07818,0
+FEED.US,D,20181115,000000,8294,8569,8294,8360,1.19045,0
+FEED.US,D,20181119,000000,8250,8360,7172,7172,0.569999,0
+FEED.US,D,20181120,000000,8294,8791.42,7678.22,7678.22,4.81227,0
+FEED.US,D,20181121,000000,6996,7920,6996,7326,1.6859,0
+FEED.US,D,20181123,000000,7326,7348,6820,7150,0.818181,0
+FEED.US,D,20181126,000000,7590,7634,6578,7634,9.77727,0
+FEED.US,D,20181127,000000,7700,7700,6182,7040,9.61409,0
+FEED.US,D,20181128,000000,7480,7810,6710,6776,2.23818,0
+FEED.US,D,20181129,000000,6864,7040,6765.66,7040,1.28818,0
+FEED.US,D,20181130,000000,7370,7920,7194,7832,1.48409,0
+FEED.US,D,20181204,000000,7876,8250,7876,8250,0.288636,0
+FEED.US,D,20181207,000000,8316,8316,8316,8316,0.0945454,0
+FEED.US,D,20181210,000000,8250,8250,8250,8250,0.308181,0
+FEED.US,D,20181211,000000,6710,6754,6710,6710,0.306363,0
+FEED.US,D,20181212,000000,8250,8250,7260,7260,0.139999,0
+FEED.US,D,20181213,000000,7282,7282,7062,7062,0.324999,0
+FEED.US,D,20181214,000000,8493.76,8493.76,7480,7480,0.31909,0
+FEED.US,D,20181217,000000,7590.22,7628.28,7260,7392,1.52636,0
+FEED.US,D,20181218,000000,7722,7722,6986.76,7480,2.41318,0
+FEED.US,D,20181219,000000,6842,7854,6842,7854,0.420454,0
+FEED.US,D,20181220,000000,7920,7920,6930,7260,1.3109,0
+FEED.US,D,20181221,000000,7062,7656,6600,6974,2.48318,0
+FEED.US,D,20181224,000000,7260,7260,6820,6820,0.454545,0
+FEED.US,D,20181226,000000,6930.22,6930.22,6930.22,6930.22,0.480454,0
+FEED.US,D,20181227,000000,6974,7260,6380,6820,3.52545,0
+FEED.US,D,20181228,000000,6820,7788,6380,7018,3.29636,0
+FEED.US,D,20181231,000000,7370,7966.64,7370,7966.64,1.94272,0
+FEED.US,D,20190103,000000,7260,7260,7260,7260,0.295454,0
+FEED.US,D,20190104,000000,7590,7590,7370,7370,0.386363,0
+FEED.US,D,20190109,000000,7539.84,7920,7315,7370,2.19681,0
+FEED.US,D,20190111,000000,7370,7839.7,7370,7480,2.41863,0
+FEED.US,D,20190117,000000,7480,7700,7480,7480,3.19954,0
+FEED.US,D,20190122,000000,7590,7590,7480,7517.4,2.87863,0
+FEED.US,D,20190123,000000,7667.44,7667.44,7260,7370,6.04454,0
+FEED.US,D,20190125,000000,7554.36,7554.36,7554.36,7554.36,0.227272,0
+FEED.US,D,20190128,000000,7590,7590,7480,7480,1.85999,0
+FEED.US,D,20190129,000000,7370,7370,7370,7370,0.454545,0
+FEED.US,D,20190131,000000,7370,7480,7370,7480,0.820909,0
+FEED.US,D,20190201,000000,7370,7479.78,7370,7370,1.7209,0
+FEED.US,D,20190205,000000,7260.22,7370,7260,7260,0.942272,0
+FEED.US,D,20190206,000000,7304,7590,7260,7262.2,1.39499,0
+FEED.US,D,20190207,000000,7519.38,7590,7519.38,7590,0.742727,0
+FEED.US,D,20190211,000000,7370,7370,7370,7370,0.0749999,0
+FEED.US,D,20190212,000000,7406.96,7406.96,7406.96,7406.96,0.230454,0
+FEED.US,D,20190213,000000,7628.06,7700,7546,7700,2.28681,0
+FEED.US,D,20190214,000000,8052,8052,7480,7480,0.258636,0
+FEED.US,D,20190215,000000,7700,7722,7480,7480,1.8359,0
+FEED.US,D,20190219,000000,7370,7370,7370,7370,0.118636,0
+FEED.US,D,20190220,000000,7371.1,7371.1,7062,7062,1.81681,0
+FEED.US,D,20190221,000000,7436,8338,7436,8338,14.0531,0
+FEED.US,D,20190222,000000,7942,9525.78,7942,8734,10.9345,0
+FEED.US,D,20190225,000000,8360,9130,8360,9097,6.97954,0
+FEED.US,D,20190226,000000,8800,8995.8,8800,8800,4.47363,0
+FEED.US,D,20190227,000000,9103.6,9108,8690,8690,7.69999,0
+FEED.US,D,20190228,000000,8690,9020,8514,8734,5.01681,0
+FEED.US,D,20190301,000000,8712,9020,8690,8866,18.9559,0
+FEED.US,D,20190304,000000,8602,8919.24,8470,8536,11.6281,0
+FEED.US,D,20190305,000000,9328,9328,9328,9328,0.291363,0
+FEED.US,D,20190306,000000,9306,9306,8910,8910,0.564999,0
+FEED.US,D,20190307,000000,9295,9596.18,8934.2,9130,9.46499,0
+FEED.US,D,20190308,000000,9053,9323.16,8954.66,9020,2.68909,0
+FEED.US,D,20190311,000000,9175.76,9175.76,8625.54,8871.72,10.2199,0
+FEED.US,D,20190312,000000,8580,8893.72,8580,8690,4.22954,0
+FEED.US,D,20190313,000000,8756,9548,8382,9548,11.0995,0
+FEED.US,D,20190314,000000,8624,8910,8624,8800,1.20272,0
+FEED.US,D,20190315,000000,8800,8910,8701,8910,5.94499,0
+FEED.US,D,20190318,000000,8844,9020,8844,8998,11.6359,0
+FEED.US,D,20190319,000000,8800,8927.82,8800,8910,5.32909,0
+FEED.US,D,20190320,000000,8800,9900,8470,8910,52.3672,0
+FEED.US,D,20190321,000000,8648.2,8850.38,8648.2,8690,4.89999,0
+FEED.US,D,20190322,000000,8734,8855,8558,8800,5.94136,0
+FEED.US,D,20190325,000000,8690,9042,8690,8690,5.69181,0
+FEED.US,D,20190326,000000,9680,9680,8624,8624.22,9.64045,0
+FEED.US,D,20190327,000000,8624,9064,8624,9064,0.788636,0
+FEED.US,D,20190328,000000,9108,9108,8712,8778,0.452272,0
+FEED.US,D,20190329,000000,8796.26,9020,8796.26,8910,6.44999,0
+FEED.US,D,20190401,000000,8822,8822,8646,8709.8,2.17954,0
+FEED.US,D,20190402,000000,8950.26,8950.26,8888,8888,0.123636,0
+FEED.US,D,20190403,000000,8580,8756,8404,8756,2.71818,0
+FEED.US,D,20190404,000000,8690,8735.54,8602,8679,2.39045,0
+FEED.US,D,20190408,000000,8783.94,8783.94,8624,8690,1.43863,0
+FEED.US,D,20190409,000000,8668,9119,8668,8949.38,7.52909,0
+FEED.US,D,20190410,000000,8910,8910,8580,8580,3.23045,0
+FEED.US,D,20190411,000000,8423.36,8910,7040.22,8313.36,25.5222,0
+FEED.US,D,20190412,000000,8008,8690,8008,8580,1.1259,0
+FEED.US,D,20190415,000000,8470,8514,8470,8470,1.23454,0
+FEED.US,D,20190416,000000,8690,8690,8470,8536,1.80454,0
+FEED.US,D,20190417,000000,9328,9328,8426,8426,10.6831,0
+FEED.US,D,20190422,000000,8800,8870.4,8228,8470,8.61681,0
+FEED.US,D,20190423,000000,8140,8470,7612,8030,11.3436,0
+FEED.US,D,20190424,000000,7502,8008.88,7128,7744,3.51909,0
+FEED.US,D,20190425,000000,7480,7942,7260,7326,7.8459,0
+FEED.US,D,20190426,000000,7576.36,7576.36,7370,7370,0.812727,0
+FEED.US,D,20190429,000000,7678,7678,7590,7590,0.181818,0
+FEED.US,D,20190430,000000,7084,7766,7075.2,7555.68,2.56181,0
+FEED.US,D,20190502,000000,6756.64,6756.64,6729.8,6729.8,0.335909,0
+FEED.US,D,20190503,000000,6314,7106,6292,7106,6.7609,0
+FEED.US,D,20190506,000000,7235.8,7235.8,7040,7040,0.800909,0
+FEED.US,D,20190507,000000,6785.24,6785.24,6785.24,6785.24,0.0913636,0
+FEED.US,D,20190508,000000,6204,6204,6204,6204,0.0490909,0
+FEED.US,D,20190509,000000,6160,6930,5500,6864,2.63727,0
+FEED.US,D,20190510,000000,6359.54,7062,6359.54,7040,6.06681,0
+FEED.US,D,20190513,000000,7040,7084,7040,7040,1.77499,0
+FEED.US,D,20190514,000000,6952,7189.82,6534,6534,1.08272,0
+FEED.US,D,20190515,000000,6380,6758.18,6094,6094,2.59318,0
+FEED.US,D,20190516,000000,6336,7084,6336,7084,2.26545,0
+FEED.US,D,20190517,000000,7062,7150,7040,7084,1.97818,0
+FEED.US,D,20190520,000000,6600,6666,6446,6644,1.95954,0
+FEED.US,D,20190521,000000,6358,9900,6094,9900,1.43136,0
+FEED.US,D,20190522,000000,9900,9900,8250,8250,2.70772,0
+FEED.US,D,20190524,000000,8250,8800,8250,8360,2.04272,0
+FEED.US,D,20190528,000000,8778,8778,8250,8643.58,1.34181,0
+FEED.US,D,20190529,000000,8580,8580,8253.74,8253.74,0.80909,0
+FEED.US,D,20190530,000000,8118,8360,8118,8360,1.23545,0
+FEED.US,D,20190531,000000,8580,8756,8360,8602,0.818181,0
+FEED.US,D,20190603,000000,8360.22,8467.58,8140,8140,4.07818,0
+FEED.US,D,20190604,000000,8140,8184,7326,7326,1.2659,0
+FEED.US,D,20190605,000000,8739.5,9240,6375.16,6886,31.4818,0
+FEED.US,D,20190606,000000,7612,7700,7150,7700,1.97772,0
+FEED.US,D,20190607,000000,7678,8737.3,7678,8140,3.57727,0
+FEED.US,D,20190610,000000,8503.66,8503.66,8503.66,8503.66,0.492727,0
+FEED.US,D,20190611,000000,7744,8426,7744,8426,0.747727,0
+FEED.US,D,20190612,000000,8800,8800,8272,8316,2.04772,0
+FEED.US,D,20190613,000000,8580,9020,8316,8360,4.61772,0
+FEED.US,D,20190617,000000,8250,8690,8250,8690,1.2709,0
+FEED.US,D,20190618,000000,8643.8,8756,8379.58,8379.58,4.72272,0
+FEED.US,D,20190619,000000,8140,8140,7062,8140,3.17181,0
+FEED.US,D,20190620,000000,8162,8162,7788,7942,7.58363,0
+FEED.US,D,20190621,000000,7480,8250,7260,7766,8.53272,0
+FEED.US,D,20190624,000000,8118,8228,7392,7480,6.36318,0
+FEED.US,D,20190625,000000,7722,8022.52,6732,6732,9.06136,0
+FEED.US,D,20190626,000000,6710.22,7150,6600,6710,6.06727,0
+FEED.US,D,20190627,000000,7172,7172,6710,6710,0.508636,0
+FEED.US,D,20190628,000000,6600,7084,6380,6380,0.596818,0
+FEED.US,D,20190701,000000,6534,6534,6468,6468,0.600454,0
+FEED.US,D,20190702,000000,5720,6288.92,5720,6204,2.55181,0
+FEED.US,D,20190703,000000,6160,6160,6160,6160,0.264999,0
+FEED.US,D,20190708,000000,6160.22,6864,6160.22,6864,1.78045,0
+FEED.US,D,20190710,000000,6534,6952,6534,6534,0.505909,0
+FEED.US,D,20190711,000000,7040,7040,7040,7040,0.119999,0
+FEED.US,D,20190712,000000,6978.4,7106,6978.4,7106,0.320454,0
+FEED.US,D,20190715,000000,8140,8140,7370,7437.54,0.819999,0
+FEED.US,D,20190716,000000,6732,6732,6644,6644,0.123636,0
+FEED.US,D,20190718,000000,6622,6693.28,6622,6622,0.204999,0
+FEED.US,D,20190719,000000,6534,6688,6490,6490,0.735909,0
+FEED.US,D,20190722,000000,6600,6776,6600,6600,0.272727,0
+FEED.US,D,20190723,000000,7017.78,7029,6710,7017.78,2.19909,0
+FEED.US,D,20190724,000000,6820,6820,6798,6798,2.82818,0
+FEED.US,D,20190730,000000,6380,6974,6380,6798,0.296363,0
+FEED.US,D,20190731,000000,7018,7062,6666,6666,3.52272,0
+FEED.US,D,20190801,000000,6402,6545,6270,6300.8,1.65863,0
+FEED.US,D,20190802,000000,6160,6178.48,6160,6160,0.69909,0
+FEED.US,D,20190806,000000,6178.48,6600,6160,6270,2.77181,0
+FEED.US,D,20190807,000000,6380,6666,6336,6666,0.571818,0
+FEED.US,D,20190809,000000,6226,6710,6226,6710,0.43409,0
+FEED.US,D,20190812,000000,6424,6710,6380,6710,0.751818,0
+FEED.US,D,20190813,000000,6667.76,7304,5280,5896,68.6222,0
+FEED.US,D,20190814,000000,5964.2,6446,5720,6116,3.41772,0
+FEED.US,D,20190815,000000,5748.6,5964.2,5390,5830,3.42909,0
+FEED.US,D,20190816,000000,6160,6160,5830,5940,1.10227,0
+FEED.US,D,20190820,000000,6006.88,6006.88,6006.88,6006.88,0.0977272,0
+FEED.US,D,20190821,000000,5830,6233.7,5830,6149,3.68727,0
+FEED.US,D,20190822,000000,6102.58,6102.58,5940.22,5940.22,0.136818,0
+FEED.US,D,20190823,000000,6190.8,6427.3,6190.8,6380,1.95636,0
+FEED.US,D,20190826,000000,6270,6446,6270,6446,0.136363,0
+FEED.US,D,20190827,000000,6600,6600,5093,6270,9.96318,0
+FEED.US,D,20190828,000000,6028,6050,4924.7,6050,16.2627,0
+FEED.US,D,20190829,000000,6062.1,6292,4862,5522,54.2399,0
+FEED.US,D,20190830,000000,5214,5588,4796,5412,26.769,0
+FEED.US,D,20190903,000000,4930.64,5544,4840,4928,20.2922,0
+FEED.US,D,20190904,000000,4950,5412,4730,5148,36.8327,0
+FEED.US,D,20190905,000000,5060,5390,4400,4818,26.914,0
+FEED.US,D,20190906,000000,4728.68,5060,4554.22,4950,16.6304,0
+FEED.US,D,20190909,000000,5280,5390,4796,5302,14.9668,0
+FEED.US,D,20190910,000000,5214,5390,4312,4950,11.2899,0
+FEED.US,D,20190911,000000,4862,5016,4752,5016,0.256363,0
+FEED.US,D,20190913,000000,4752,5324,4477,5324,4.8709,0
+FEED.US,D,20190916,000000,4928,5214,4554,4686,3.56045,0
+FEED.US,D,20190917,000000,4840,5803.16,4796,4950,6.23909,0
+FEED.US,D,20190918,000000,5676,5896,4950,5412,10.0481,0
+FEED.US,D,20190919,000000,5346,5533,5170,5412,7.43772,0
+FEED.US,D,20190920,000000,5566,5742,5390,5720,7.27999,0
+FEED.US,D,20190923,000000,6160,6160,5412,6138,2.67818,0
+FEED.US,D,20190924,000000,5896,6160,5632,5940,4.93181,0
+FEED.US,D,20190925,000000,6006,6270,5742,6270,4.96636,0
+FEED.US,D,20190926,000000,5852,6446,5852,6270,0.53409,0
+FEED.US,D,20190927,000000,6490,6600,5390,5412,4.43363,0
+FEED.US,D,20190930,000000,5236,5720,5236,5500,2.21818,0
+FEED.US,D,20191002,000000,5940,6688,5940,6160,3.45545,0
+FEED.US,D,20191003,000000,6600,6904.26,6006,6600,8.07681,0
+FEED.US,D,20191004,000000,6402,6534,6226,6248,3.26954,0
+FEED.US,D,20191007,000000,6424,6600,6380,6468,2.58227,0
+FEED.US,D,20191008,000000,6490,6600,6270,6468,2.71545,0
+FEED.US,D,20191009,000000,6358,6600,6336,6578,2.53681,0
+FEED.US,D,20191010,000000,6512,6578,6446,6578,3.91999,0
+FEED.US,D,20191011,000000,6468,6578,6446,6578,0.727272,0
+FEED.US,D,20191016,000000,6380,6578,6006,6380,6.41499,0
+FEED.US,D,20191017,000000,6336,6380,6226,6380,1.87727,0
+FEED.US,D,20191018,000000,6446,6468,6446,6446,0.217272,0
+FEED.US,D,20191021,000000,6380,6545,6336,6490,8.50681,0
+FEED.US,D,20191022,000000,6314,6468,6292,6468,1.4659,0
+FEED.US,D,20191024,000000,6380,6380,6072,6204,0.873636,0
+FEED.US,D,20191025,000000,6226,6600,6160,6490.44,3.05409,0
+FEED.US,D,20191028,000000,5786,6534,5786,6534,0.222272,0
+FEED.US,D,20191029,000000,6512,6534,6347,6534,0.357727,0
+FEED.US,D,20191031,000000,6265.6,6265.6,6265.6,6265.6,0.152272,0
+FEED.US,D,20191101,000000,5870.48,6160,5870.48,6138,0.462272,0
+FEED.US,D,20191104,000000,6204,6204,6204,6204,0.0631818,0
+FEED.US,D,20191106,000000,6347,6347,6347,6347,0.127272,0
+FEED.US,D,20191107,000000,6127,6512,6127,6512,0.338181,0
+FEED.US,D,20191108,000000,6556,6556,6533.78,6533.78,0.168181,0
+FEED.US,D,20191111,000000,6160,6776,6160,6776,4.83227,0
+FEED.US,D,20191112,000000,6600,6636.52,6380,6380,10.8963,0
+FEED.US,D,20191113,000000,6469.54,6469.54,6469.54,6469.54,0.477727,0
+FEED.US,D,20191114,000000,6322.58,6322.58,6281,6281,0.243181,0
+FEED.US,D,20191115,000000,6600,6600,6534,6534,0.631818,0
+FEED.US,D,20191118,000000,6842,6996,6322.36,6490,23.0199,0
+FEED.US,D,20191119,000000,6644,6776,6380,6380,7.7609,0
+FEED.US,D,20191120,000000,6380,6468,6182,6182,1.5359,0
+FEED.US,D,20191121,000000,6336,6413,6314,6314,1.3209,0
+FEED.US,D,20191122,000000,6204,6204,6204,6204,0.86409,0
+FEED.US,D,20191125,000000,6226,6336,6226,6303,2.32499,0
+FEED.US,D,20191126,000000,6336,6336,6270,6270,0.683636,0
+FEED.US,D,20191129,000000,7392,7392,6270,6270,2.39227,0
+FEED.US,D,20191202,000000,6446,6490,6182,6490,1.79136,0
+FEED.US,D,20191203,000000,6600,6600,6160,6303,3.36272,0
+FEED.US,D,20191204,000000,6380,6380,6193,6226,1.56363,0
+FEED.US,D,20191205,000000,6226,6292,6226,6292,1.06318,0
+FEED.US,D,20191206,000000,6468,6468,6182,6182,0.595454,0
+FEED.US,D,20191209,000000,6270,6534,6270,6424,4.05318,0
+FEED.US,D,20191210,000000,6600,6600,6599.78,6599.78,1.95999,0
+FEED.US,D,20191211,000000,6490,6600,6380,6380,0.859999,0
+FEED.US,D,20191212,000000,6380,6380,6380,6380,0.231818,0
+FEED.US,D,20191213,000000,6380,6380,6380,6380,0.22909,0
+FEED.US,D,20191216,000000,6182,6182,6182,6182,0.0949999,0
+FEED.US,D,20191217,000000,5170,6349.64,5170,6270,1.69227,0
+FEED.US,D,20191218,000000,6292,6292,6292,6292,0.766363,0
+FEED.US,D,20191219,000000,6314,6314,6270,6270,0.912727,0
+FEED.US,D,20191220,000000,4862,6534,4554,5676,1.68272,0
+FEED.US,D,20191223,000000,6270,6270,6270,6270,0.111363,0
+FEED.US,D,20191224,000000,6358,6358,6358,6358,0.0545454,0
+FEED.US,D,20191227,000000,6200.7,6292,6182,6270,2.88181,0
+FEED.US,D,20191231,000000,6006,6270,5940,6270,2.50227,0
+FEED.US,D,20200103,000000,6578,6578,5940,5940,3.17272,0
+FEED.US,D,20200107,000000,6178.48,6178.48,5940,6131.4,0.227272,0
+FEED.US,D,20200115,000000,6380,6401.78,6380,6380,1.79909,0
+FEED.US,D,20200116,000000,6358,6380,6358,6380,1.39272,0
+FEED.US,D,20200117,000000,5995,6633,5995,6087.62,9.73318,0
+FEED.US,D,20200122,000000,6072,6600,6072,6380,1.08545,0
+FEED.US,D,20200123,000000,6380,6380,6292,6292,1.13636,0
+FEED.US,D,20200124,000000,6292,6391,6292,6314,3.02909,0
+FEED.US,D,20200127,000000,6374.28,6380,6374.28,6380,0.611363,0
+FEED.US,D,20200128,000000,6160,6380,6094,6094.22,2.00863,0
+FEED.US,D,20200129,000000,6094,6160,6094,6160,1.14863,0
+FEED.US,D,20200130,000000,6138,6215,6127,6160,2.89045,0
+FEED.US,D,20200131,000000,6050,6061.66,5797.66,6058.14,0.477727,0
+FEED.US,D,20200203,000000,6160,6358,6160,6358,1.67136,0
+FEED.US,D,20200204,000000,6160,6226,6160,6226,1.70863,0
+FEED.US,D,20200205,000000,6138,6270,6138,6160,0.72909,0
+FEED.US,D,20200206,000000,6160,6270,6160,6270,2.26863,0
+FEED.US,D,20200207,000000,6160,6160,6160,6160,1.13863,0
+FEED.US,D,20200210,000000,6094,6094,6072,6072,0.282727,0
+FEED.US,D,20200211,000000,6094,6160,6064.3,6160,2.05318,0
+FEED.US,D,20200212,000000,6160,6239.42,6160,6160,1.86863,0
+FEED.US,D,20200213,000000,6160,6270,6138,6160,2.78909,0
+FEED.US,D,20200214,000000,6160,6218.52,5632,5632,1.96181,0
+FEED.US,D,20200218,000000,6160,6160,6110.28,6110.28,0.348181,0
+FEED.US,D,20200219,000000,6160,6160,6160,6160,1.14545,0
+FEED.US,D,20200220,000000,6138,6270,6138,6270,1.78272,0
+FEED.US,D,20200221,000000,6160,6160,6138,6160,3.99681,0
+FEED.US,D,20200225,000000,6160,6160,6160,6160,0.45909,0
+FEED.US,D,20200228,000000,5888.52,6116,5742,6116,3.79409,0
+FEED.US,D,20200302,000000,6006,6006,6006,6006,0.0740909,0
+FEED.US,D,20200310,000000,6050,6050,6050,6050,0.22409,0
+FEED.US,D,20200312,000000,4950,4950,4950,4950,0.355454,0
+FEED.US,D,20200313,000000,4840,5764,4840,5280,2.30045,0
+FEED.US,D,20200317,000000,4928,4950,4928,4950,1.01727,0
+FEED.US,D,20200318,000000,4972,5566,4780.6,4780.6,5.15499,0
+FEED.US,D,20200319,000000,4950,5500,4928,4928,1.28227,0
+FEED.US,D,20200320,000000,5500,5500,5258,5500,0.383181,0
+FEED.US,D,20200323,000000,5302,5478,3300,5478,2.84454,0
+FEED.US,D,20200324,000000,5368,5544,5368,5456,0.797727,0
+FEED.US,D,20200325,000000,5368,5500,4356,5456,1.88227,0
+FEED.US,D,20200326,000000,4840,5390,4840,5390,0.917272,0
+FEED.US,D,20200327,000000,5390,7634,4510,5258,124.718,0
+FEED.US,D,20200330,000000,5654,5654,4048,4290,9.93545,0
+FEED.US,D,20200331,000000,4818,5016,4136,4730,8.05818,0
+FEED.US,D,20200401,000000,5676,5676,4466,5148,22.2359,0
+FEED.US,D,20200402,000000,5368,5368,4400,5214,8.15727,0
+FEED.US,D,20200403,000000,5258,5544,4950,5104,2.08499,0
+FEED.US,D,20200406,000000,5390,5434,4928,4928,2.65363,0
+FEED.US,D,20200407,000000,5016,5137,4928,4928,1.23999,0
+FEED.US,D,20200408,000000,4862,5456,4730,5170,3.46681,0
+FEED.US,D,20200409,000000,4980.14,4980.14,4532,4563.46,1.87772,0
+FEED.US,D,20200413,000000,4620,4686,4510,4620,2.27954,0
+FEED.US,D,20200414,000000,4620,4928,4400,4708,1.34136,0
+FEED.US,D,20200416,000000,4884,4884,4334,4334,1.65363,0
+FEED.US,D,20200417,000000,4510,4730,4070,4510,3.12909,0
+FEED.US,D,20200420,000000,4466,4708,4224,4224,3.20818,0
+FEED.US,D,20200421,000000,4136,4664,3954.72,4290,4.40227,0
+FEED.US,D,20200422,000000,4400,4840,3674,3872,9.21136,0
+FEED.US,D,20200423,000000,3124,4532,3124,4174.06,1.85999,0
+FEED.US,D,20200424,000000,4423.76,4510,4246,4400,1.58909,0
+FEED.US,D,20200427,000000,4202,4400,4004,4356,2.29227,0
+FEED.US,D,20200428,000000,3960,4092,3960,4092,0.358181,0
+FEED.US,D,20200429,000000,3982,4400,3982,4180,11.0459,0
+FEED.US,D,20200430,000000,3982,4560.82,3982,4560.82,4.37909,0
+FEED.US,D,20200501,000000,4202,4378,4202,4378,0.39409,0
+FEED.US,D,20200504,000000,4290,4532,4180,4422,1.81227,0
+FEED.US,D,20200505,000000,4400,4401.98,4400,4400,2.78727,0
+FEED.US,D,20200506,000000,4400,4444,4400,4444,2.40363,0
+FEED.US,D,20200507,000000,4315.08,4598,4315.08,4598,0.230909,0
+FEED.US,D,20200508,000000,4532,4587,4532,4532,0.520454,0
+FEED.US,D,20200511,000000,4356,4466,4180,4466,1.10681,0
+FEED.US,D,20200512,000000,4356,4356,3850,4092,1.91409,0
+FEED.US,D,20200513,000000,4246,4268,4246,4268,1.41999,0
+FEED.US,D,20200514,000000,4400,4863.32,4400,4444,4.29409,0
+FEED.US,D,20200518,000000,5192,5475.14,3564,4400,40.8395,0
+FEED.US,D,20200519,000000,4620,4840,3982,4268,4.1009,0
+FEED.US,D,20200520,000000,4202,4510,4192.54,4510,0.622727,0
+FEED.US,D,20200521,000000,4224,4708,4224,4400,3.17636,0
+FEED.US,D,20200522,000000,5016,5038,4443.12,4554,3.89863,0
+FEED.US,D,20200526,000000,4510,4510,4510,4510,0.338636,0
+FEED.US,D,20200527,000000,4554,4554,4554,4554,0.668181,0
+FEED.US,D,20200528,000000,4774,4774,4400,4400,1.39681,0
+FEED.US,D,20200529,000000,4444,5038,4444,4994,3.14818,0
+FEED.US,D,20200601,000000,5170,5368,5170,5214,1.89318,0
+FEED.US,D,20200604,000000,5324,5324,4906,4906,0.266363,0
+FEED.US,D,20200605,000000,4906,5170,4840,4906,2.45545,0
+FEED.US,D,20200608,000000,5060,5170,4943.62,4961,1.23818,0
+FEED.US,D,20200609,000000,5302,5302,4840.22,4840.22,0.193636,0
+FEED.US,D,20200610,000000,5132.38,5132.38,5132.38,5132.38,0.232272,0
+FEED.US,D,20200611,000000,5456,5456,5257.78,5257.78,0.614999,0
+FEED.US,D,20200612,000000,5280,5280,5280,5280,0.212272,0
+FEED.US,D,20200615,000000,4950,4950,4950,4950,0.916363,0
+FEED.US,D,20200616,000000,5412,5412.66,5412,5412.66,1.02363,0
+FEED.US,D,20200617,000000,5434,5434,4510.22,4960.12,1.15499,0
+FEED.US,D,20200618,000000,4532,4532,4532,4532,0.265909,0
+FEED.US,D,20200619,000000,4730,4862,4730,4862,0.796363,0
+FEED.US,D,20200625,000000,4572.48,5346,4554,5346,3.81545,0
+FEED.US,D,20200626,000000,4241.82,5104,4224,5104,0.908636,0
+FEED.US,D,20200629,000000,5390,5390,4829,4829,0.271363,0
+FEED.US,D,20200630,000000,4422,4999.28,4422,4950,3.68727,0
+FEED.US,D,20200701,000000,5126,5126,4620,4928,1.51636,0
+FEED.US,D,20200702,000000,5060,5060,4251.94,4576.22,6.44045,0
+FEED.US,D,20200706,000000,4840,4884,4554,4554,4.98136,0
+FEED.US,D,20200707,000000,6446,7700,4664,4862,2992.48,0
+FEED.US,D,20200708,000000,4400,4587,4180,4356,125.202,0
+FEED.US,D,20200709,000000,3894,4202,3894,4180,86.204,0
+FEED.US,D,20200710,000000,4202,4202,3894,3938,24.3818,0
+FEED.US,D,20200713,000000,4246,4246,3520,3520,30.0918,0
+FEED.US,D,20200714,000000,3388,3915.78,2904,3476,76.2227,0
+FEED.US,D,20200715,000000,3617.68,3630,3278,3541.78,21.9995,0
+FEED.US,D,20200716,000000,3542,3652,3324.42,3608,16.614,0
+FEED.US,D,20200717,000000,3476,4069.78,3476,3960,76.4504,0
+FEED.US,D,20200720,000000,3850,4026,3630,3938,22.9772,0
+FEED.US,D,20200721,000000,3850,3850,3454,3586,33.5254,0
+FEED.US,D,20200722,000000,3432,3586,3432,3432,18.0754,0
+FEED.US,D,20200723,000000,3454,3520,3410,3475.56,9.77499,0
+FEED.US,D,20200724,000000,3520,3585.78,3366,3410,12.6227,0
+FEED.US,D,20200727,000000,3498,3520,3322,3448.94,6.62818,0
+FEED.US,D,20200728,000000,3388,3498,3311,3410,9.5309,0
+FEED.US,D,20200729,000000,3519.78,3519.78,3300.22,3322,8.92045,0
+FEED.US,D,20200730,000000,3322,3454,3124,3344,17.6731,0
+FEED.US,D,20200731,000000,3278.22,3300,3212,3212,13.3318,0
+FEED.US,D,20200803,000000,3388,3520,3190.22,3366,36.4668,0
+FEED.US,D,20200804,000000,3300.22,3608,3300.22,3388,40.7363,0
+FEED.US,D,20200805,000000,3740,3740,3291.2,3322,56.5531,0
+FEED.US,D,20200806,000000,3322,3366,3201,3300,14.8022,0
+FEED.US,D,20200807,000000,3256,3432,3256,3300,11.5272,0
+FEED.US,D,20200810,000000,3278,3410,3234,3366,9.08909,0
+FEED.US,D,20200811,000000,3520,3520,3212,3234,13.3613,0
+FEED.US,D,20200812,000000,3256,3366,3146,3256,6.30772,0
+FEED.US,D,20200813,000000,3300,3410,2794,2816,40.3127,0
+FEED.US,D,20200814,000000,2970,3025,2706,2794,26.0936,0
+FEED.US,D,20200817,000000,2904,2948,2618,2794,45.7045,0
+FEED.US,D,20200818,000000,2618,2948,2530,2684,51.5027,0
+FEED.US,D,20200819,000000,2750,2750,2398,2398,59.6727,0
+FEED.US,D,20200820,000000,2420,2552,2200,2288,51.6709,0
+FEED.US,D,20200821,000000,2222,2420,1936,2137.3,96.1136,0
+FEED.US,D,20200824,000000,2200,2200,1870,1912.52,42.5999,0
+FEED.US,D,20200825,000000,1507,1650,1478.84,1540,1070.91,0
+FEED.US,D,20200826,000000,1540,1625.58,1540,1615.9,281.211,0
+FEED.US,D,20200827,000000,1628,1650,1496.22,1551.22,217.602,0
+FEED.US,D,20200828,000000,1540,1563.1,1452,1539.78,198.699,0
+FEED.US,D,20200831,000000,1518,1555.18,1474,1494.9,113.474,0
+FEED.US,D,20200901,000000,1491.6,1491.6,1386,1412.4,171.534,0
+FEED.US,D,20200902,000000,1417.24,1471.36,1342,1387.76,104.273,0
+FEED.US,D,20200903,000000,1386,1430,1320.22,1364,99.1495,0
+FEED.US,D,20200904,000000,1374.12,1455.96,1217.48,1319.78,182.713,0
+FEED.US,D,20200908,000000,1408,1473.56,1232,1342.44,139.36,0
+FEED.US,D,20200909,000000,1450.9,1450.9,1349.92,1420.76,141.542,0
+FEED.US,D,20200910,000000,1418.56,1427.58,1353,1353,61.1654,0
+FEED.US,D,20200911,000000,1364,1375,1320,1320,48.6954,0
+FEED.US,D,20200914,000000,1320,1449.8,1298,1368.4,48.3309,0
+FEED.US,D,20200915,000000,1386,1408,1320,1344.2,59.3363,0
+FEED.US,D,20200916,000000,1344.2,1403.6,1276.22,1309,41.2949,0
+FEED.US,D,20200917,000000,1336.28,1364,1289.86,1315.6,41.5563,0
+FEED.US,D,20200918,000000,1331,1331,1177.22,1320.22,183.214,0
+FEED.US,D,20200921,000000,1342,1342,1232,1297.56,32.3922,0
+FEED.US,D,20200922,000000,2398,3256,2354,2640,100005,0
+FEED.US,D,20200923,000000,2222,2354,1995.4,2310,4607.55,0
+FEED.US,D,20200924,000000,1958,2090,1871.1,1894.64,962.603,0
+FEED.US,D,20200925,000000,1837.66,1892,1562,1710.5,919.981,0
+FEED.US,D,20200928,000000,1584,1804,1452.88,1669.8,886.405,0
+FEED.US,D,20200929,000000,1914,2046,1584,1623.6,1813.45,0
+FEED.US,D,20200930,000000,1672,1693.78,1454.2,1540.66,404.837,0
+FEED.US,D,20201001,000000,1562,1584,1522.84,1584,172.201,0
+FEED.US,D,20201002,000000,1578.5,1606,1430,1577.62,180.696,0
+FEED.US,D,20201005,000000,1562,1568.82,1498.64,1518,183.869,0
+FEED.US,D,20201006,000000,1540,1628,1488.74,1507,218.974,0
+FEED.US,D,20201007,000000,1496,1671.78,1496,1611.28,273.882,0
+FEED.US,D,20201008,000000,1658.8,1694,1527.68,1541.32,297.911,0
+FEED.US,D,20201009,000000,1628,1628,1529.22,1573,311.702,0
+FEED.US,D,20201012,000000,1541.76,1584,1522.84,1584,123.325,0
+FEED.US,D,20201013,000000,1562,1604.9,1474.22,1544.84,249.382,0
+FEED.US,D,20201014,000000,1628,1628,1496,1558.7,101.976,0
+FEED.US,D,20201015,000000,1496.44,1540,1496,1531.86,79.9563,0
+FEED.US,D,20201016,000000,1563.32,1604.9,1430.22,1467.4,187.949,0
+FEED.US,D,20201019,000000,1434.84,1870,1364,1731.4,2054.32,0
+FEED.US,D,20201020,000000,1650,1716,1564.2,1625.36,573.563,0
+FEED.US,D,20201021,000000,1579.6,1591.48,1430,1462.78,321.124,0
+FEED.US,D,20201022,000000,1430.88,1517.78,1386,1496.22,204.053,0
+FEED.US,D,20201023,000000,1528.78,1892,1480.6,1518.66,2393.16,0
+FEED.US,D,20201026,000000,1452,1515.8,1430,1494.46,229.51,0
+FEED.US,D,20201027,000000,1460.8,1493.8,1388.42,1401.4,208.057,0
+FEED.US,D,20201028,000000,1386.22,1405.14,1320.22,1343.1,188.224,0
+FEED.US,D,20201029,000000,1322.2,1357.18,1244.32,1294.04,179.239,0
+FEED.US,D,20201030,000000,1251.8,1320,1247.4,1276,111.918,0
+FEED.US,D,20201102,000000,1276,1331.44,1200.1,1230.02,158.041,0
+FEED.US,D,20201103,000000,1203.4,1291.84,1188,1235.96,149.446,0
+FEED.US,D,20201104,000000,1235.96,1275.78,1232,1232,107.071,0
+FEED.US,D,20201105,000000,1232,1275.78,1188,1253.56,108.437,0
+FEED.US,D,20201106,000000,1210,1298,1188.22,1258.42,64.4695,0
+FEED.US,D,20201109,000000,1276,1388.2,1275.78,1328.8,205.565,0
+FEED.US,D,20201110,000000,1328.8,1342,1210,1276,131.314,0
+FEED.US,D,20201111,000000,1254.44,1293.6,1254.44,1293.16,37.4645,0
+FEED.US,D,20201112,000000,1254,1393.04,1254,1301.3,141.55,0
+FEED.US,D,20201113,000000,1306.58,1320,1214.4,1263.46,99.1586,0
+FEED.US,D,20201116,000000,1293.82,1293.82,1210,1229.14,80.9459,0
+FEED.US,D,20201117,000000,1276,1320,1229.14,1231.12,290.124,0
+FEED.US,D,20201118,000000,1243,1293.6,1231.78,1254,183.519,0
+FEED.US,D,20201119,000000,1266.98,1266.98,1224.17,1247.4,94.7763,0
+FEED.US,D,20201120,000000,1276,1364,1266.98,1331,269.402,0
+FEED.US,D,20201123,000000,1320.22,1364,1265,1324.53,192.104,0
+FEED.US,D,20201124,000000,1386,1392.6,1298,1320,170.604,0
+FEED.US,D,20201125,000000,1351.24,1452,1298,1386,226.214,0
+FEED.US,D,20201127,000000,1408,1694,1397.22,1672,1950.15,0
+FEED.US,D,20201130,000000,1760,1847.78,1541.32,1650,1643.19,0
+FEED.US,D,20201201,000000,1589.5,1643.4,1474,1559.58,654.525,0
+FEED.US,D,20201202,000000,3938,5148,2222,2420,80752,0
+FEED.US,D,20201203,000000,2288,2596,2090,2486,4151.44,0
+FEED.US,D,20201204,000000,2376,2464,2288,2398,1195.61,0
+FEED.US,D,20201207,000000,2200,2288,2156,2200,860.099,0
+FEED.US,D,20201208,000000,2156,2442,2134,2398,1255.72,0
+FEED.US,D,20201209,000000,2222,2376,2222,2288,623.183,0
+FEED.US,D,20201210,000000,2178,2288,2156,2277,674.812,0
+FEED.US,D,20201211,000000,2310,2464,2222,2420,1262.73,0
+FEED.US,D,20201214,000000,2376,2398,2288,2310,335.21,0
+FEED.US,D,20201215,000000,2332,2332,2178,2200,533.316,0
+FEED.US,D,20201216,000000,1760,1958,1716,1826.22,2816.81,0
+FEED.US,D,20201217,000000,1914,1979.56,1870,1900.58,550.924,0
+FEED.US,D,20201218,000000,1921.26,1921.26,1799.38,1799.38,330.561,0
+FEED.US,D,20201221,000000,1841.18,1947.22,1822.26,1870,363.669,0
+FEED.US,D,20201222,000000,1872.2,1891.34,1826,1858.78,176.383,0
+FEED.US,D,20201223,000000,1826,1914,1804,1870,369,0
+FEED.US,D,20201224,000000,1911.8,1911.8,1782,1790.8,184.749,0
+FEED.US,D,20201228,000000,1738,1870,1738,1833.48,324.779,0
+FEED.US,D,20201229,000000,1870,1881,1793.22,1849.98,191.03,0
+FEED.US,D,20201230,000000,1760,1826,1727.44,1748.56,675.82,0
+FEED.US,D,20201231,000000,1738,1748.34,1661,1681.02,244.899,0
+FEED.US,D,20210104,000000,1694.22,1868.9,1683.22,1826,961.801,0
+FEED.US,D,20210105,000000,1848,2046,1826.22,1935.12,1150.82,0
+FEED.US,D,20210106,000000,1980,1980,1832.6,1870,767.566,0
+FEED.US,D,20210107,000000,1922.8,1991,1848,1958,522.311,0
+FEED.US,D,20210108,000000,1980,1980,1892,1935.78,240.703,0
+FEED.US,D,20210111,000000,1940.4,2376,1936.22,2310,2600.2,0
+FEED.US,D,20210112,000000,2244,2354,1984.4,2310,1433.07,0
+FEED.US,D,20210113,000000,2508,2684,2332,2398,1789.24,0
+FEED.US,D,20210114,000000,2310,2398,2200,2288,859.999,0
+FEED.US,D,20210115,000000,2266,2332,1984.84,2195.6,1791.19,0
+FEED.US,D,20210119,000000,2244,2266,2135.54,2244,619.145,0
+FEED.US,D,20210120,000000,2244,2310,2200,2288,694.677,0
+FEED.US,D,20210121,000000,2376,3079.78,2354,2992,14057.5,0
+FEED.US,D,20210122,000000,3366,3894,2816,3036,24638.9,0
+FEED.US,D,20210125,000000,3168,3432,2860,3168,4339.39,0
+FEED.US,D,20210126,000000,3146,3190,2882,3146,1672.4,0
+FEED.US,D,20210127,000000,2926,2992,2574,2596,1921.24,0
+FEED.US,D,20210128,000000,2530,2684,2376,2552,1096.79,0
+FEED.US,D,20210129,000000,2508,2750,2398,2464,935.312,0
+FEED.US,D,20210201,000000,2486,2640,2420,2552,672.773,0
+FEED.US,D,20210202,000000,2618,2970,2552,2816,1850.96,0
+FEED.US,D,20210203,000000,3102,3190,2794,3014,3166.01,0
+FEED.US,D,20210204,000000,3080,3080,2882,2948,1284.42,0
+FEED.US,D,20210205,000000,2992,3146,2794,2904,1837.52,0
+FEED.US,D,20210208,000000,3058,3256,2970,3168,1427.99,0
+FEED.US,D,20210209,000000,3278,3454,3080,3322,2553.21,0
+FEED.US,D,20210210,000000,3484.8,3520,3036,3234,2830.7,0
+FEED.US,D,20210211,000000,3586,3674,3168,3256,2484.7,0
+FEED.US,D,20210212,000000,3212,3366,2882,3234,1221.25,0
+FEED.US,D,20210216,000000,3256,3256,3080,3190,784.563,0
+FEED.US,D,20210217,000000,3190,3190,2904,3036,746.933,0
+FEED.US,D,20210218,000000,2970,3102,2750,2926,691.337,0
+FEED.US,D,20210219,000000,2904,3058,2904,3036,419.727,0
+FEED.US,D,20210222,000000,3003,3146,2926,2970,635.422,0
+FEED.US,D,20210223,000000,2596,2596,2442,2596,832.024,0
+FEED.US,D,20210224,000000,2640,2816,2640,2684,459.423,0
+FEED.US,D,20210225,000000,2684,2860,2310,2596,826.013,0
+FEED.US,D,20210226,000000,2398,2750,2222,2398,1504.56,0
+FEED.US,D,20210301,000000,2398,2662,2398,2508,482.963,0
+FEED.US,D,20210302,000000,2530,2750,2530,2596,519.592,0
+FEED.US,D,20210303,000000,2530,2706,2376,2464,750.067,0
+FEED.US,D,20210304,000000,2398,2464,2026.86,2105.62,888.636,0
+FEED.US,D,20210305,000000,2156,2288,1804.22,2244,734.744,0
+FEED.US,D,20210308,000000,2113.76,2266,2074.84,2143.68,255.887,0
+FEED.US,D,20210309,000000,2200,2508,2156,2442,919.676,0
+FEED.US,D,20210310,000000,2420,2485.78,2222,2442,750.693,0
+FEED.US,D,20210311,000000,2354,2574,2266,2508,750.979,0
+FEED.US,D,20210312,000000,2398,2552,2376,2486,419.466,0
+FEED.US,D,20210315,000000,2464,2640,2464,2596,414.993,0
+FEED.US,D,20210316,000000,2574,2640,2354,2486,420.857,0
+FEED.US,D,20210317,000000,2376,2662,2266,2640,558.859,0
+FEED.US,D,20210318,000000,2552,2640,2486,2530,473.372,0
+FEED.US,D,20210319,000000,2508,2618,2376,2442,358.079,0
+FEED.US,D,20210322,000000,2508,2508.22,2420,2464,200.001,0
+FEED.US,D,20210323,000000,2420,2640,2310,2354,523.209,0
+FEED.US,D,20210324,000000,2354,2420,2222,2310,410.501,0
+FEED.US,D,20210325,000000,2200,2266,2134.22,2222,346.046,0
+FEED.US,D,20210326,000000,2244,2266,2155.56,2200,157.757,0
+FEED.US,D,20210329,000000,2244,2310,2156.44,2244,210.489,0
+FEED.US,D,20210330,000000,2178,2222,2123.44,2200,154.064,0
+FEED.US,D,20210331,000000,2200,2244,2200,2244,106.572,0
+FEED.US,D,20210401,000000,2244,2288,2222,2244,157.889,0
+FEED.US,D,20210405,000000,2816,3124,2464,2508,19403.1,0
+FEED.US,D,20210406,000000,2310,2552,2310,2530,2739.88,0
+FEED.US,D,20210407,000000,2376,2486,2310,2442,712.902,0
+FEED.US,D,20210408,000000,2310,2376,2134,2266,624.097,0
+FEED.US,D,20210409,000000,2240.26,2288,2200,2200,232.945,0
+FEED.US,D,20210412,000000,2200,2201.21,2024,2040.5,412.083,0
+FEED.US,D,20210413,000000,2024,2068,1914.22,1971.42,242.329,0
+FEED.US,D,20210414,000000,1958,2155.78,1954.26,2090,286.819,0
+FEED.US,D,20210415,000000,2024,2048.2,1831.28,1870.22,307.059,0
+FEED.US,D,20210416,000000,1760,1909.6,1760,1870,217.438,0
+FEED.US,D,20210419,000000,1826,2002,1760,1870,300.906,0
+FEED.US,D,20210420,000000,1923.9,1935.78,1806.42,1887.6,161.41,0
+FEED.US,D,20210421,000000,1782,1936,1782,1892.66,130.062,0
+FEED.US,D,20210422,000000,1936,2079,1870,2036.1,327.717,0
+FEED.US,D,20210423,000000,2046,2129.16,1921.04,2129.16,229.358,0
+FEED.US,D,20210426,000000,2178.22,2618,2148.3,2442,5247.59,0
+FEED.US,D,20210427,000000,2376,2420,2178.22,2420,606.591,0
+FEED.US,D,20210428,000000,2266,2420,2200,2332,366.743,0
+FEED.US,D,20210429,000000,2354,2354,2200,2222,144.78,0
+FEED.US,D,20210430,000000,2156,2451.02,2134,2332,474.046,0
+FEED.US,D,20210503,000000,2288,2398,2222,2398,270.545,0
+FEED.US,D,20210504,000000,2332,2332,2177.12,2222,250.939,0
+FEED.US,D,20210505,000000,2222,2244,2074.82,2144.56,260.228,0
+FEED.US,D,20210506,000000,2144.56,2144.56,2007.06,2057.22,227.39,0
+FEED.US,D,20210507,000000,2090,2145,2068,2090,76.6022,0
+FEED.US,D,20210510,000000,2040.5,2110.9,1914,1936,163.628,0
+FEED.US,D,20210511,000000,1848,1997.38,1848,1956.9,138.545,0
+FEED.US,D,20210512,000000,1981.76,1981.76,1837,1842.5,88.9077,0
+FEED.US,D,20210513,000000,1914,1936,1694,1738,116.423,0
+FEED.US,D,20210514,000000,1760,1865.6,1738,1832.38,51.2786,0
+FEED.US,D,20210517,000000,1846.02,1873.3,1804.22,1826.66,39.4618,0
+FEED.US,D,20210518,000000,1843.16,1887.38,1828.2,1828.2,91.6568,0
+FEED.US,D,20210519,000000,1826,1930.72,1805.76,1912.02,54.7245,0
+FEED.US,D,20210520,000000,1936,1936,1848,1866.7,54.1963,0
+FEED.US,D,20210521,000000,1870,1891.78,1828.86,1870,47.354,0
+FEED.US,D,20210524,000000,1888.7,1888.92,1804,1809.5,48.8136,0
+FEED.US,D,20210525,000000,1808.4,1825.78,1760,1782,73.2845,0
+FEED.US,D,20210526,000000,1782.44,1869.78,1762.86,1848,172.148,0
+FEED.US,D,20210527,000000,1892,1892,1831.06,1848,65.284,0
+FEED.US,D,20210528,000000,1870,1888.92,1793.22,1829.52,98.8204,0
+FEED.US,D,20210601,000000,1848,1887.38,1826.22,1832.6,146.497,0
+FEED.US,D,20210602,000000,1870,1924.56,1826,1893.1,110.945,0
+FEED.US,D,20210603,000000,1936,2266,1892.66,2189,881.256,0
+FEED.US,D,20210604,000000,2178,2222,1958,1976.04,318.794,0
+FEED.US,D,20210607,000000,1958,2023.78,1958,1977.36,92.3749,0
+FEED.US,D,20210608,000000,2024,2024,1959.1,1971.2,167.712,0
+FEED.US,D,20210609,000000,2039.4,2065.58,1983.3,2063.6,148.045,0
+FEED.US,D,20210610,000000,2063.6,2068,1981.32,2024,81.4522,0
+FEED.US,D,20210611,000000,2024,2111.78,2002.22,2068,131.575,0
+FEED.US,D,20210614,000000,2068,2090,2024.22,2090,73.5859,0
+FEED.US,D,20210615,000000,2046,2090,1958,2002,122.914,0
+FEED.US,D,20210616,000000,1959.32,2023.78,1893.32,1919.72,131.973,0
+FEED.US,D,20210617,000000,1893.1,1979.78,1892.22,1957.56,62.5309,0
+FEED.US,D,20210618,000000,2002,2002,1887.6,1960.42,80.3086,0
+FEED.US,D,20210621,000000,1976.48,1976.48,1848,1900.14,68.1118,0
+FEED.US,D,20210622,000000,1870,1914,1853.28,1870.64,48.1031,0
+FEED.US,D,20210623,000000,1870.44,1913.78,1870.44,1887.16,33.4427,0
+FEED.US,D,20210624,000000,1914,1914,1892,1904.98,54.2049,0
+FEED.US,D,20210625,000000,1914,1977.8,1913.78,1929.4,59.974,0
+FEED.US,D,20210628,000000,1951.4,1963.94,1933.14,1958,46.5695,0
+FEED.US,D,20210629,000000,1958,2002,1936.22,1997.38,65.7431,0
+FEED.US,D,20210630,000000,1997.38,1997.38,1872.42,1872.42,109.962,0
+FEED.US,D,20210701,000000,1936,1936,1879.02,1897.28,101.563,0
+FEED.US,D,20210702,000000,1903,1913.78,1870,1881,40.1877,0
+FEED.US,D,20210706,000000,1890.24,1890.24,1794.32,1814.56,76.5677,0
+FEED.US,D,20210707,000000,1826,1826,1738,1782,99.6163,0
+FEED.US,D,20210708,000000,1738,1808.84,1716,1760,59.7754,0
+FEED.US,D,20210709,000000,1804,1804,1733.16,1760.22,81.4363,0
+FEED.US,D,20210712,000000,1760,1782,1738,1775.18,94.4913,0
+FEED.US,D,20210713,000000,1798.06,1798.06,1727,1759.34,41.5868,0
+FEED.US,D,20210714,000000,1749,1777.39,1610.4,1628.22,102.114,0
+FEED.US,D,20210715,000000,1610.4,1650,1542.42,1623.38,80.1704,0
+FEED.US,D,20210716,000000,1613.92,1650,1585.32,1585.32,34.4704,0
+FEED.US,D,20210719,000000,1628,1647.14,1496,1540,94.5559,0
+FEED.US,D,20210720,000000,1518,1641.64,1503.48,1584.44,44.7272,0
+FEED.US,D,20210721,000000,1759.78,1821.6,1651.32,1758.9,440.173,0
+FEED.US,D,20210722,000000,1804,1825.78,1619.2,1649.34,299.305,0
+FEED.US,D,20210723,000000,1606,5984,1562,5742,60616.6,0
+FEED.US,D,20210726,000000,7348,8250,4070,4180,55958.2,0
+FEED.US,D,20210727,000000,3718,3806,3124,3234,11074.1,0
+FEED.US,D,20210728,000000,3652,5478,3476,4202,57794.3,0
+FEED.US,D,20210729,000000,5962,6575.58,5082,5302,100100,0
+FEED.US,D,20210730,000000,4664,5632,4466,5500,19460.9,0
+FEED.US,D,20210802,000000,5698,5830,4972,5170,10940.4,0
+FEED.US,D,20210803,000000,4950,4994,4576,4620,5951.83,0
+FEED.US,D,20210804,000000,4356,5148,4356,4488,6404.44,0
+FEED.US,D,20210805,000000,4862,5764,4730,5390,20212.6,0
+FEED.US,D,20210806,000000,5082,5170,4686,4906,5002.84,0
+FEED.US,D,20210809,000000,4862,5940,4796,5016,12626.8,0
+FEED.US,D,20210810,000000,5060,5478,4884,4950,3265.33,0
+FEED.US,D,20210811,000000,5302,5390,4950,5082,3782.79,0
+FEED.US,D,20210812,000000,5148,7106,5104,6358,51646,0
+FEED.US,D,20210813,000000,6622,7480,5456,5544,27470,0
+FEED.US,D,20210816,000000,6996,8976,6908,7414,112795,0
+FEED.US,D,20210817,000000,7766,9218,6248,6468,53561.7,0
+FEED.US,D,20210818,000000,6732,6930,5786,6600,11844.5,0
+FEED.US,D,20210819,000000,6248,6820,6050,6160,3839.09,0
+FEED.US,D,20210820,000000,5984,6380,5720,6116,3716.47,0
+FEED.US,D,20210823,000000,6094,6380,5808,6072,3043.84,0
+FEED.US,D,20210824,000000,5962,6578,5896,6424,3518.18,0
+FEED.US,D,20210825,000000,6490,7194,6490,6776,5669.64,0
+FEED.US,D,20210826,000000,6820,7018,6336,6446,2642.06,0
+FEED.US,D,20210827,000000,6710,7150,6336,6820,3703.79,0
+FEED.US,D,20210830,000000,6796.24,7018,6402,6490,2597.17,0
+FEED.US,D,20210831,000000,6514.2,6600,5984,6050,2213.46,0
+FEED.US,D,20210901,000000,6072,6182,5808,5852,1747.07,0
+FEED.US,D,20210902,000000,5808,6050,5544,5544,1689.49,0
+FEED.US,D,20210903,000000,5460.18,5544,4972.22,5038,2145.49,0
+FEED.US,D,20210907,000000,5123.14,5676,5104,5412,2227.33,0
+FEED.US,D,20210908,000000,5236,5346,4994,5104,1159,0
+FEED.US,D,20210909,000000,5170,5390,5126,5214,914.437,0
+FEED.US,D,20210910,000000,5302,5324,5016,5038,784.636,0
+FEED.US,D,20210913,000000,5038,5060,4730,4884,1044.37,0
+FEED.US,D,20210914,000000,4950,5016,4422,4422,1226.7,0
+FEED.US,D,20210915,000000,4490.86,5038,4367,4928,1443.87,0
+FEED.US,D,20210916,000000,4818,4818,4466,4620,754.788,0
+FEED.US,D,20210917,000000,4510,4818,4422,4730,877.332,0
+FEED.US,D,20210920,000000,4422,4576,4246,4334,797.164,0
+FEED.US,D,20210921,000000,4422,4752,4312,4532,916.484,0
+FEED.US,D,20210922,000000,4598,4730,4400,4488,1423.4,0
+FEED.US,D,20210923,000000,4488,4664,4422,4532,695.7,0
+FEED.US,D,20210924,000000,4488,4553.78,4356,4356,654.968,0
+FEED.US,D,20210927,000000,4400,4499,4334,4334,665.275,0
+FEED.US,D,20210928,000000,4334,4334,4004,4070,957.987,0
+FEED.US,D,20210929,000000,4141.5,4620,4092,4356,2590.98,0
+FEED.US,D,20210930,000000,4158,4659.6,4092,4532,1884.53,0
+FEED.US,D,20211001,000000,4565.88,4565.88,4037,4048,841.356,0
+FEED.US,D,20211004,000000,4070,4136,3872,3982,634.534,0
+FEED.US,D,20211005,000000,3916,3950.76,3795,3806,449.17,0
+FEED.US,D,20211006,000000,3630,3715.58,3476,3586,942.648,0
+FEED.US,D,20211007,000000,3630,3938,3564,3608,770.361,0
+FEED.US,D,20211008,000000,3630,3740,3443,3740,819.368,0
+FEED.US,D,20211011,000000,4422,4862,4092,4400,15994.7,0
+FEED.US,D,20211012,000000,4070,4466,3960,4290,2077.26,0
+FEED.US,D,20211013,000000,4202,4202,3850,3982,1515.2,0
+FEED.US,D,20211014,000000,3960,4114,3850,3850,748.524,0
+FEED.US,D,20211015,000000,3850,3936.9,3586,3586,1206.78,0
+FEED.US,D,20211018,000000,3674,3894,3498,3542,1148.11,0
+FEED.US,D,20211019,000000,3586,3784,3520,3652,648.745,0
+FEED.US,D,20211020,000000,3696,3850,3608.22,3784,889.139,0
+FEED.US,D,20211021,000000,3742.64,3938,3564,3608,846.805,0
+FEED.US,D,20211022,000000,3520,3522.2,3234,3322,1483.06,0
+FEED.US,D,20211025,000000,3300,3630,3234.22,3388,1004.43,0
+FEED.US,D,20211026,000000,3366,3399,3113,3146,1124.16,0
+FEED.US,D,20211027,000000,3168,3344,3058,3146,666.293,0
+FEED.US,D,20211028,000000,3190,3410,3080,3124,1102.53,0
+FEED.US,D,20211029,000000,3102,3234,3036,3168,403.522,0
+FEED.US,D,20211101,000000,3190,3300,3102,3212,528.889,0
+FEED.US,D,20211102,000000,3212,3216.4,3080,3124,342.129,0
+FEED.US,D,20211103,000000,3124,3124,3036,3058,263.348,0
+FEED.US,D,20211104,000000,3036,3190,3014,3146,305.925,0
+FEED.US,D,20211105,000000,3124,4136,3058,3696,4270.87,0
+FEED.US,D,20211108,000000,3586,3630,3190,3234,1149.03,0
+FEED.US,D,20211109,000000,3190,3223,3058,3190,556.827,0
+FEED.US,D,20211110,000000,3102,3234,3036,3058,720.087,0
+FEED.US,D,20211111,000000,3080,3190,3080,3146,188.006,0
+FEED.US,D,20211112,000000,3124,3190,3080,3146,215.366,0
+FEED.US,D,20211115,000000,3190,3278,3080,3168,411.733,0
+FEED.US,D,20211116,000000,3102,3124,2794,2860,1126.22,0
+FEED.US,D,20211117,000000,2926,2948,2772,2838,348.899,0
+FEED.US,D,20211118,000000,2816,2882,2662,2728,434.464,0
+FEED.US,D,20211119,000000,2772,2833.82,2662,2750,504.54,0
+FEED.US,D,20211122,000000,2728,2750,2530,2684,410.898,0
+FEED.US,D,20211123,000000,2684,2816,2574,2728,492.909,0
+FEED.US,D,20211124,000000,2706,2750,2596,2640,295.576,0
+FEED.US,D,20211126,000000,2684,2684,2574,2596,164.406,0
+FEED.US,D,20211129,000000,2596,2618,2486,2530,268.119,0
+FEED.US,D,20211130,000000,2486,2508,2332,2398,271.635,0
+FEED.US,D,20211201,000000,2398,2508,2310,2332,275.835,0
+FEED.US,D,20211202,000000,2398,2464,2288,2288,313.96,0
+FEED.US,D,20211203,000000,2288,2420,2222,2288,236.499,0
+FEED.US,D,20211206,000000,2266,2618,2200,2508,415.349,0
+FEED.US,D,20211207,000000,2530,2684,2442,2552,360.007,0
+FEED.US,D,20211208,000000,2508,2750,2442,2552,240.181,0
+FEED.US,D,20211209,000000,2596,2816,2464,2486,529.724,0
+FEED.US,D,20211210,000000,2464,2552,2420,2464,125.299,0
+FEED.US,D,20211213,000000,2508,2508,2332,2332,167.814,0
+FEED.US,D,20211214,000000,2310,2398,2222,2222,135.494,0
+FEED.US,D,20211215,000000,2310,2420,2222,2376,221.347,0
+FEED.US,D,20211216,000000,2376,2398,2266,2288,143.219,0
+FEED.US,D,20211217,000000,2266,2310,2183.72,2200,268.199,0
+FEED.US,D,20211220,000000,2200,2310,2107.86,2288,296.507,0
+FEED.US,D,20211221,000000,2354,2398,2277,2354,232.479,0
+FEED.US,D,20211222,000000,2310,2420,2279.64,2310,192.338,0
+FEED.US,D,20211223,000000,2222,2442,2222,2376,223.218,0
+FEED.US,D,20211227,000000,2332,2420,2266,2354,169.982,0
+FEED.US,D,20211228,000000,2332,2392.06,2244,2244,152.123,0
+FEED.US,D,20211229,000000,2244,2310,2159.52,2222,281.389,0
+FEED.US,D,20211230,000000,2180.2,2310,2180.2,2266,154.584,0
+FEED.US,D,20211231,000000,2288,2335.52,2266,2288,173.269,0
+FEED.US,D,20220103,000000,2354,2522.52,2266,2486,270.895,0
+FEED.US,D,20220104,000000,2442,2486,2310,2420,137.73,0
+FEED.US,D,20220105,000000,2420,2420,2244,2244,162.758,0
+FEED.US,D,20220106,000000,2310,2332,2198.68,2266,116.77,0
+FEED.US,D,20220107,000000,2244,2288,2159.3,2178,135.186,0
+FEED.US,D,20220110,000000,2156,2288,2156,2244,117.883,0
+FEED.US,D,20220111,000000,2200,2244.22,2179.98,2179.98,104.298,0
+FEED.US,D,20220112,000000,2266,2266,2200,2222,110.8,0
+FEED.US,D,20220113,000000,2222,2222,2200,2200,127.825,0
+FEED.US,D,20220114,000000,2200,2200,2109.8,2109.8,117.039,0
+FEED.US,D,20220118,000000,2090,2093.96,1894.2,2024.22,184.549,0
+FEED.US,D,20220119,000000,1980,2065.8,1914,1945.68,85.5127,0
+FEED.US,D,20220120,000000,1945.46,2139.28,1945.46,2046,181.489,0
+FEED.US,D,20220121,000000,2028.18,2068,1870,1870.22,119.952,0
+FEED.US,D,20220124,000000,1914,1958,1694,1836.56,280.112,0
+FEED.US,D,20220125,000000,1804,1935.78,1779.36,1848,100.604,0
+FEED.US,D,20220126,000000,1826,1979.78,1740.2,1818.08,200.253,0
+FEED.US,D,20220127,000000,1782,1817.2,1676.4,1679.92,113.812,0
+FEED.US,D,20220128,000000,1716,1848,1669.8,1759.78,68.759,0
+FEED.US,D,20220131,000000,1760,1855.26,1760,1796.96,80.4627,0
+FEED.US,D,20220201,000000,1823.14,1867.8,1782.44,1826.22,79.2399,0
+FEED.US,D,20220202,000000,1870,1870,1775.62,1801.58,79.8349,0
+FEED.US,D,20220203,000000,1760,1801.58,1716,1747.24,55.1786,0
+FEED.US,D,20220204,000000,1804,1849.76,1760,1804,89.8304,0
+FEED.US,D,20220207,000000,1826,1870,1760.22,1815,52.5254,0
+FEED.US,D,20220208,000000,1796.96,1813.9,1760,1793.44,48.8559,0
+FEED.US,D,20220209,000000,1782,1912.68,1738,1815,181.819,0
+FEED.US,D,20220210,000000,1771.88,2057,1771.88,1952.5,408.686,0
+FEED.US,D,20220211,000000,2024,2090,1815.66,1869.56,937.613,0
+FEED.US,D,20220214,000000,1848,1869.56,1716,1760,117.774,0
+FEED.US,D,20220215,000000,1760,1815,1694,1772.1,118.636,0
+FEED.US,D,20220216,000000,1782,1782,1672.44,1711.38,104.196,0
+FEED.US,D,20220217,000000,1738,1738,1606,1672,80.7522,0
+FEED.US,D,20220218,000000,1639,1715.78,1585.76,1667.6,49.6554,0
+FEED.US,D,20220222,000000,1650,1672,1584,1642.3,115.108,0
+FEED.US,D,20220223,000000,1623.6,1692.9,1533.84,1638.56,120.712,0
+FEED.US,D,20220224,000000,1496,1645.6,1430.02,1635.26,135.21,0
+FEED.US,D,20220225,000000,1628,1692.68,1552.76,1610.4,122.686,0
+FEED.US,D,20220228,000000,1584,1689.82,1584,1633.5,34.2436,0
+FEED.US,D,20220301,000000,1650,1738,1606,1699.94,42.1549,0
+FEED.US,D,20220302,000000,1731.4,1848,1725.24,1799.16,69.3509,0
+FEED.US,D,20220303,000000,1826,1826,1717.1,1765.28,33.2786,0
+FEED.US,D,20220304,000000,1747.46,1804,1727.22,1770.56,52.314,0
+FEED.US,D,20220307,000000,1716,1760,1595,1595,84.4749,0
+FEED.US,D,20220308,000000,1546.6,1650,1540,1624.92,81.6727,0
+FEED.US,D,20220309,000000,1650,1782,1650,1758.24,69.0172,0
+FEED.US,D,20220310,000000,1778.04,1936,1628.22,1702.8,336.505,0
+FEED.US,D,20220311,000000,1738,1738,1647.36,1674.2,44.314,0
+FEED.US,D,20220314,000000,1650,1671.78,1584,1584.66,40.3854,0
+FEED.US,D,20220315,000000,1588.18,1697.3,1524.82,1551,49.9309,0
+FEED.US,D,20220316,000000,1573,1660.78,1518,1628,85.3936,0
+FEED.US,D,20220317,000000,1626.46,1716,1624.48,1716,59.1349,0
+FEED.US,D,20220318,000000,1738,1869.56,1736.02,1826,110.359,0
+FEED.US,D,20220321,000000,1826,1957.78,1826,1951.18,169.928,0
+FEED.US,D,20220322,000000,1951.18,1991,1870,1980,85.144,0
+FEED.US,D,20220323,000000,1980,2022.9,1936,2000.9,123.325,0
+FEED.US,D,20220324,000000,1981.54,2002,1936,1958,76.9736,0
+FEED.US,D,20220325,000000,1958,2166.56,1872.2,2156,586.027,0
+FEED.US,D,20220328,000000,1983.52,2090,1914,1957.78,167.666,0
+FEED.US,D,20220329,000000,1956.24,2024,1881.88,1991.22,67.139,0
+FEED.US,D,20220330,000000,2486,2992,2332,2442,30348.4,0
+FEED.US,D,20220331,000000,2310,2574,2222,2552,2192.1,0
+FEED.US,D,20220401,000000,2464,2640,2244,2618,1482.97,0
+FEED.US,D,20220404,000000,2618,2618,2376,2596,602.918,0
+FEED.US,D,20220405,000000,2574,2618,2398,2398,314.154,0
+FEED.US,D,20220406,000000,2332,2376,2136.42,2266,448.646,0
+FEED.US,D,20220407,000000,2244,2266,2134,2151.6,131.2,0
+FEED.US,D,20220408,000000,2090,2109.8,1782.22,1884.96,346.576,0
+FEED.US,D,20220411,000000,1826,1870,1711.16,1848,215.794,0
+FEED.US,D,20220412,000000,1760,1847.78,1727,1754.06,99.7204,0
+FEED.US,D,20220413,000000,1754.06,1831.5,1747.9,1765.5,89.2999,0
+FEED.US,D,20220414,000000,1760,1771,1672.66,1699.94,95.709,0
+FEED.US,D,20220418,000000,1650,1738,1650,1676.4,130.321,0
+FEED.US,D,20220419,000000,1671.78,1759.78,1661.88,1755.6,75.8672,0
+FEED.US,D,20220420,000000,1732.5,1760,1586.64,1694.44,138.978,0
+FEED.US,D,20220421,000000,1650,1694,1584,1630.42,74.9309,0
+FEED.US,D,20220422,000000,1584,1693.56,1518,1540,88.5022,0
+FEED.US,D,20220425,000000,1577.4,1688.5,1577.4,1653.96,85.0681,0
+FEED.US,D,20220426,000000,1622.94,1653.96,1540,1561.56,48.9222,0
+FEED.US,D,20220427,000000,1650,1671.78,1540,1566.84,54.0704,0
+FEED.US,D,20220428,000000,1584,1616.78,1496,1567.5,75.1749,0
+FEED.US,D,20220429,000000,1584,1584,1476.2,1524.38,77.9572,0
+FEED.US,D,20220502,000000,1499.3,1531.64,1495.34,1504.14,49.0899,0
+FEED.US,D,20220503,000000,1534.28,1561.78,1452,1460.58,56.2959,0
+FEED.US,D,20220504,000000,1521.96,1561.78,1518,1539.34,112.974,0
+FEED.US,D,20220505,000000,1493.36,1551.22,1493.36,1496,32.6118,0
+FEED.US,D,20220506,000000,1507,1560.02,1454.2,1505.68,34.1159,0
+FEED.US,D,20220509,000000,1463,1473.78,1325.06,1386.22,92.2872,0
+FEED.US,D,20220510,000000,1386,1495.56,1320,1341.78,63.7009,0
+FEED.US,D,20220511,000000,1353,1420.54,1084.6,1204.94,155.023,0
+FEED.US,D,20220512,000000,1138.94,1232,1058.42,1210,261.559,0
+FEED.US,D,20220513,000000,1255.54,1573,1232.22,1397,391.096,0
+FEED.US,D,20220516,000000,1364.22,1414.6,1360.48,1402.06,48.2431,0
+FEED.US,D,20220517,000000,1474,1496,1430,1474.44,72.8386,0
+FEED.US,D,20220518,000000,1497.76,1579.16,1497.76,1499.08,80.0304,0
+FEED.US,D,20220519,000000,1540,1584,1496.22,1583.56,40.0309,0
+FEED.US,D,20220520,000000,1584,1584,1496,1507,33.0486,0
+FEED.US,D,20220523,000000,1515.36,1650,1507,1650,48.5877,0
+FEED.US,D,20220524,000000,1628,1630.86,1540,1568.6,35.7027,0
+FEED.US,D,20220525,000000,1573,1604.68,1473.78,1541.54,51.6036,0
+FEED.US,D,20220526,000000,1496.44,1609.3,1496,1540,48.4349,0
+FEED.US,D,20220527,000000,1498.2,1628,1498.2,1605.56,35.4945,0
+FEED.US,D,20220531,000000,1577.62,1577.62,1515.14,1556.94,49.1827,0
+FEED.US,D,20220601,000000,1552.98,1562,1496.66,1518,26.8945,0
+FEED.US,D,20220602,000000,1535.16,1561.34,1471.8,1524.38,38.6936,0
+FEED.US,D,20220603,000000,1582.24,1582.24,1480.6,1512.72,34.1849,0
+FEED.US,D,20220606,000000,1474,1518.44,1452.22,1507,37.2404,0
+FEED.US,D,20220607,000000,1452,1518,1419,1473.78,26.8795,0
+FEED.US,D,20220608,000000,1481.26,1490.28,1386,1451.56,21.6272,0
+FEED.US,D,20220609,000000,1450.9,1529,1386,1446.06,59.6481,0
+FEED.US,D,20220610,000000,1386,1451.78,1331,1407.56,63.3677,0
+FEED.US,D,20220613,000000,1393.48,1393.48,1210,1254.22,98.9113,0
+FEED.US,D,20220614,000000,1283.26,1283.26,1221.22,1262.58,16.7404,0
+FEED.US,D,20220615,000000,1247.18,1364,1225.4,1294.04,48.8409,0
+FEED.US,D,20220616,000000,1320,1320,1230.9,1297.78,14.0499,0
+FEED.US,D,20220617,000000,1199,1287,1151.48,1210,90.9163,0
+FEED.US,D,20220621,000000,1319.56,1343.1,1210.22,1343.1,50.2749,0
+FEED.US,D,20220622,000000,1306.36,1616.34,1306.36,1616.34,160.805,0
+FEED.US,D,20220623,000000,1606,1606,1417.68,1496,55.5327,0
+FEED.US,D,20220624,000000,1540,1540,1452,1452.22,44.2727,0
+FEED.US,D,20220627,000000,1496,1496,1374.12,1425.82,65.3413,0
+FEED.US,D,20220628,000000,1405.14,1425.6,1371.92,1397.22,59.5299,0
+FEED.US,D,20220629,000000,1419.22,1419.22,1328.58,1387.28,42.689,0
+FEED.US,D,20220630,000000,1353,1392.6,1322.2,1386,35.204,0
+FEED.US,D,20220701,000000,1386,1408,1322.2,1364.44,35.8513,0
+FEED.US,D,20220705,000000,1396.34,1606,1364,1514.92,184.149,0
+FEED.US,D,20220706,000000,1551,1561.34,1507,1540,35.7295,0
+FEED.US,D,20220707,000000,1507,1628,1507,1627.56,94.3477,0
+FEED.US,D,20220708,000000,1628,1694,1574.32,1574.76,80.2568,0
+FEED.US,D,20220711,000000,1554.96,1613.7,1541.76,1606.44,43.4559,0
+FEED.US,D,20220712,000000,1606,1627.78,1543.74,1600.06,47.2595,0
+FEED.US,D,20220713,000000,1562,1693.78,1541.54,1595.88,21.894,0
+FEED.US,D,20220714,000000,1562,1604.57,1540,1572.56,19.9145,0
+FEED.US,D,20220715,000000,1584,1649.78,1542.86,1606.44,54.0118,0
+FEED.US,D,20220718,000000,1606.44,1650,1595.44,1606,22.5468,0
+FEED.US,D,20220719,000000,1606,1649.78,1584,1598.08,59.1395,0
+FEED.US,D,20220720,000000,1584,1682.78,1562.22,1608.64,90.979,0
+FEED.US,D,20220721,000000,1621.4,1672,1584.22,1628.44,74.8522,0
+FEED.US,D,20220722,000000,1636.8,1649.78,1584,1584,45.5595,0
+FEED.US,D,20220725,000000,1541.54,1595,1502.38,1502.38,28.7777,0
+FEED.US,D,20220726,000000,1502.38,1502.6,1408,1474,51.2672,0
+FEED.US,D,20220727,000000,1539.34,1539.56,1442.32,1488.96,23.0827,0
+FEED.US,D,20220728,000000,1459.04,1506.56,1442.32,1442.32,44.7618,0
+FEED.US,D,20220729,000000,1506.56,1506.78,1392.38,1456.18,58.9449,0
+FEED.US,D,20220801,000000,1408,1471.36,1408,1451.34,22.9749,0
+FEED.US,D,20220802,000000,1452,1495.78,1408,1412.62,39.2477,0
+FEED.US,D,20220803,000000,1496,1496,1410.42,1419,50.4877,0
+FEED.US,D,20220804,000000,1430,1458.6,1403.6,1448.26,40.8218,0
+FEED.US,D,20220805,000000,1452,1556.94,1448.26,1508.21,64.4577,0
+FEED.US,D,20220808,000000,1496,1571.68,1474,1540.22,72.4977,0
+FEED.US,D,20220809,000000,1498.64,1540,1408,1474,52.2099,0
+FEED.US,D,20220810,000000,1490.06,1509.64,1430,1462.12,24.1363,0
+FEED.US,D,20220811,000000,1497.32,1518,1452.44,1490.5,18.3145,0
+FEED.US,D,20220812,000000,1490.5,1599.4,1485.22,1556.72,111.586,0
+FEED.US,D,20220815,000000,1606,1606,1496,1594.78,43.2131,0
+FEED.US,D,20220816,000000,1408,1418.78,924,1317.36,764.056,0
+FEED.US,D,20220817,000000,1217.26,1277.54,1122,1243,126.732,0
+FEED.US,D,20220818,000000,1254,1254,1124.42,1201.64,80.0081,0
+FEED.US,D,20220819,000000,1210,1365.87,1176.8,1243,137.693,0
+FEED.US,D,20220822,000000,1210.44,1304.16,1166,1232.22,65.4899,0
+FEED.US,D,20220823,000000,1217.26,1286.78,1144,1180.52,134.068,0
+FEED.US,D,20220824,000000,1168.64,1229.8,1145.54,1210.66,30.9849,0
+FEED.US,D,20220825,000000,1207.8,1231.56,1144.22,1210,41.0631,0
+FEED.US,D,20220826,000000,1232,1232,1144,1154.34,20.8613,0
+FEED.US,D,20220829,000000,1150.6,1221,1122,1166,49.1004,0
+FEED.US,D,20220830,000000,1188,1188,1144,1144.44,4.92727,0
+FEED.US,D,20220831,000000,1188,1188,1123.21,1138.94,12.7454,0
+FEED.US,D,20220901,000000,1155,1155,1078,1122,41.8177,0
+FEED.US,D,20220902,000000,1089,1141.58,1080.45,1103.08,14.4163,0
+FEED.US,D,20220906,000000,1140.92,1140.92,924.88,938.96,160.781,0
+FEED.US,D,20220907,000000,946,968,924.22,959.2,55.2736,0
+FEED.US,D,20220908,000000,959.2,1023,933.24,1023,41.3699,0
+FEED.US,D,20220909,000000,1078,1078,973.06,1009.58,28.4359,0
+FEED.US,D,20220912,000000,1001,1077.78,983.4,1034,32.1736,0
+FEED.US,D,20220913,000000,1023.66,1074.26,979.22,983.4,12.9549,0
+FEED.US,D,20220914,000000,929.72,1056,929.72,1001,36.1522,0
+FEED.US,D,20220915,000000,1053.14,1055.78,968,1047.2,58.8649,0
+FEED.US,D,20220916,000000,1036.2,1051.6,968,1051.6,31.6049,0
+FEED.US,D,20220919,000000,970.2,1033.78,968,1021.46,28.5254,0
+FEED.US,D,20220920,000000,1067.44,1067.44,968,1027.4,41.2431,0
+FEED.US,D,20220921,000000,1034,1034,979,1004.3,26.1868,0
+FEED.US,D,20220922,000000,1033.56,1033.56,924,949.08,67.7386,0
+FEED.US,D,20220923,000000,1115.4,1317.36,992.64,1188,6848.18,0
+FEED.US,D,20220926,000000,1034.22,1043.46,948.2,989.78,358.098,0
+FEED.US,D,20220927,000000,964.04,1188,928.4,1135.2,350.823,0
+FEED.US,D,20220928,000000,1034,1143.78,990.66,1060.62,71.5431,0
+FEED.US,D,20220929,000000,1056,1100,995.5,1004.08,36.8036,0
+FEED.US,D,20220930,000000,1007.6,1012,968,1012,53.2486,0
+FEED.US,D,20221003,000000,981.64,981.64,946,959.2,116.61,0
+FEED.US,D,20221004,000000,999.02,999.46,946,968,44.5868,0
+FEED.US,D,20221005,000000,968,1100,926.64,992.86,113.664,0
+FEED.US,D,20221006,000000,1042.36,1066.78,968,983.62,39.6663,0
+FEED.US,D,20221007,000000,968,968,924,935,142.565,0
+FEED.US,D,20221010,000000,920.7,1034,919.6,968.44,49.0704,0
+FEED.US,D,20221011,000000,928.4,990,928.4,963.16,72.1531,0
+FEED.US,D,20221012,000000,950.62,990,941.6,971.342,39.6354,0
+FEED.US,D,20221013,000000,924,990,924,968,33.684,0
+FEED.US,D,20221014,000000,936.1,979.66,933.02,959.42,12.0118,0
+FEED.US,D,20221017,000000,990,990,946,957.66,16.8554,0
+FEED.US,D,20221018,000000,947.1,978.998,935,945.78,29.554,0
+FEED.US,D,20221019,000000,924,967.78,924,946,22.5859,0
+FEED.US,D,20221020,000000,926.42,968.002,925.32,956.78,42.3913,0
+FEED.US,D,20221021,000000,946,956.56,919.6,931.26,38.8099,0
+FEED.US,D,20221024,000000,920.7,930.6,902,912.34,123.272,0
+FEED.US,D,20221025,000000,902,925.184,882.2,921.36,34.5772,0
+FEED.US,D,20221026,000000,902.44,924,902,909.48,31.6245,0
+FEED.US,D,20221027,000000,909.48,924,880,923.78,41.1968,0
+FEED.US,D,20221028,000000,901.78,923.78,880,916.96,14.0599,0
+FEED.US,D,20221031,000000,923.78,923.78,858,858,35.3477,0
+FEED.US,D,20221101,000000,880,902,880,880,64.7595,0
+FEED.US,D,20221102,000000,880,907.5,880,891.002,25.934,0
+FEED.US,D,20221103,000000,906.4,921.798,880,888.8,16.8945,0
+FEED.US,D,20221104,000000,888.36,918.28,880,880.44,55.4595,0
+FEED.US,D,20221107,000000,891,899.58,880,880.22,37.549,0
+FEED.US,D,20221108,000000,890.89,902.22,770,809.16,89.2809,0
+FEED.US,D,20221109,000000,815.54,815.982,704.002,748.22,52.7418,0
+FEED.US,D,20221110,000000,707.74,800.578,707.74,759.22,65.2799,0
+FEED.US,D,20221111,000000,726,832.92,726,761.2,73.5659,0
+FEED.US,D,20221114,000000,760.1,769.78,726,769.78,24.9599,0
+FEED.US,D,20221115,000000,660,769.78,660,735.9,74.3345,0
+FEED.US,D,20221116,000000,735.68,769.78,704,737,33.8631,0
+FEED.US,D,20221117,000000,748,769.78,704.66,733.26,13.9759,0
+FEED.US,D,20221118,000000,710.6,715,587.18,660.22,99.7349,0
+FEED.US,D,20221121,000000,640.42,660,572.22,594,73.3509,0
+FEED.US,D,20221122,000000,550,594,550,550.66,66.0022,0
+FEED.US,D,20221123,000000,565.4,594,551.32,564.96,44.7331,0
+FEED.US,D,20221125,000000,579.26,579.26,570.02,570.02,13.1004,0
+FEED.US,D,20221128,000000,594,1419,594,1392.38,13674.8,0
+FEED.US,D,20221129,000000,1205.82,1247.4,977.9,1100,11545.1,0
+FEED.US,D,20221130,000000,1036.2,1036.2,550,891,2996.52,0
+FEED.US,D,20221201,000000,852.94,987.8,770,924,1417.95,0
+FEED.US,D,20221202,000000,782.76,924,782.76,855.58,724.689,0
+FEED.US,D,20221205,000000,818.4,879.34,729.08,836,960.232,0
+FEED.US,D,20221206,000000,836.22,975.04,806.08,902,689.593,0
+FEED.US,D,20221207,000000,881.54,902,843.92,856.9,273.554,0
+FEED.US,D,20221208,000000,880.22,890.56,792.22,803,368.308,0
+FEED.US,D,20221209,000000,792,803,752.4,792,213.639,0
+FEED.US,D,20221212,000000,792,792,709.72,733.04,160.845,0
+FEED.US,D,20221213,000000,763.62,789.14,726,763.4,344.791,0
+FEED.US,D,20221214,000000,739.64,814,726,786.5,185.339,0
+FEED.US,D,20221215,000000,770,786.5,726,753.5,179.755,0
+FEED.US,D,20221216,000000,704,726,660,726,178.787,0
+FEED.US,D,20221219,000000,704.22,704.22,618.86,660,189.349,0
+FEED.US,D,20221220,000000,640.2,668.8,616.88,618.86,54.8518,0
+FEED.US,D,20221221,000000,618.2,666.38,596.2,609.4,153.665,0
+FEED.US,D,20221222,000000,572,616,572,610.94,95.1304,0
+FEED.US,D,20221223,000000,616,656.48,594,638,54.8818,0
+FEED.US,D,20221227,000000,572,638,572,594,88.8145,0
+FEED.US,D,20221228,000000,576.18,617.1,550,616.22,122.519,0
+FEED.US,D,20221229,000000,627,638,552.2,589.16,89.3018,0
+FEED.US,D,20221230,000000,565.18,613.14,484,554.4,226.786,0
+FEED.US,D,20230103,000000,582.12,582.12,488.4,506,158.48,0
+FEED.US,D,20230104,000000,506,638,506,561,742.119,0
+FEED.US,D,20230105,000000,583.22,606.76,521.618,580.248,188.786,0
+FEED.US,D,20230106,000000,591.8,616,572.22,605.88,138.661,0
+FEED.US,D,20230109,000000,635.8,704,628.54,703.778,188.184,0
+FEED.US,D,20230110,000000,726,750.2,660,722.04,162.294,0
+FEED.US,D,20230111,000000,823.9,832.04,664.4,754.38,154.041,0
+FEED.US,D,20230112,000000,710.16,754.38,693,739.42,75.4786,0
+FEED.US,D,20230113,000000,693,777.04,693,770,39.0754,0
+FEED.US,D,20230117,000000,740.96,792,706.42,785.18,63.7204,0
+FEED.US,D,20230118,000000,772.2,831.6,693.44,725.778,113.86,0
+FEED.US,D,20230119,000000,704,748,687.06,699.6,59.7986,0
+FEED.US,D,20230120,000000,734.58,748,704,715.22,49.0304,0
+FEED.US,D,20230123,000000,726,726,627,699.6,77.2972,0
+FEED.US,D,20230124,000000,678.7,678.7,639.1,676.06,45.2545,0
+FEED.US,D,20230125,000000,671,712.8,641.3,664.84,69.8395,0
+FEED.US,D,20230126,000000,676.28,703.56,644.6,689.92,45.8445,0
+FEED.US,D,20230127,000000,682.002,704,660,690.58,38.4254,0
+FEED.US,D,20230130,000000,697.62,704,631.622,670.78,49.1481,0
+FEED.US,D,20230131,000000,665.28,696.96,660.22,678.92,31.9699,0
+FEED.US,D,20230201,000000,675.84,745.58,671,704.66,163.029,0
+FEED.US,D,20230202,000000,726,770,715,743.38,140.339,0
+FEED.US,D,20230203,000000,770,772.198,682,704.22,72.4404,0
+FEED.US,D,20230206,000000,726.88,726.88,689.48,702.68,49.869,0
+FEED.US,D,20230207,000000,721.6,748,688.82,715,52.3727,0
+FEED.US,D,20230208,000000,701.36,714.78,601.042,605,246.504,0
+FEED.US,D,20230209,000000,575.3,575.3,467.5,481.8,662.527,0
+FEED.US,D,20230210,000000,498.3,836,484,665.5,33939.2,0
+FEED.US,D,20230213,000000,628.1,653.4,544.5,573.1,1442.46,0
+FEED.US,D,20230214,000000,557.7,557.7,467.5,478.5,1268.29,0
+FEED.US,D,20230215,000000,470.8,506,469.711,491.711,390.618,0
+FEED.US,D,20230216,000000,480.7,525.492,457.6,500.5,834.072,0
+FEED.US,D,20230217,000000,490.6,513.689,468.6,468.6,716.672,0
+FEED.US,D,20230221,000000,460.9,465.3,448.525,454.3,86.2454,0
+FEED.US,D,20230222,000000,451,492.8,451,477.4,215.199,0
+FEED.US,D,20230223,000000,483.604,483.604,452.1,471.35,108.536,0
+FEED.US,D,20230224,000000,460.911,467.203,452.111,459.8,81.4909,0
+FEED.US,D,20230227,000000,458.029,468.6,456.5,468.6,76.8999,0
+FEED.US,D,20230228,000000,456.5,470.8,456.5,470.8,43.1818,0
+FEED.US,D,20230301,000000,458.326,466.4,457.6,459.8,40.3272,0
+FEED.US,D,20230302,000000,458.7,468.589,445.5,455.4,114.099,0
+FEED.US,D,20230303,000000,451,462,451,456.5,27.4636,0
+FEED.US,D,20230306,000000,456.5,476.3,435.6,435.6,416.69,0
+FEED.US,D,20230307,000000,441.1,441.1,397.1,410.3,181.936,0
+FEED.US,D,20230308,000000,402.6,413.831,381.139,396,135.29,0
+FEED.US,D,20230309,000000,408.21,408.21,377.3,380.6,62.2272,0
+FEED.US,D,20230310,000000,375.1,389.345,355.872,387.2,87.7181,0
+FEED.US,D,20230313,000000,366.3,388.3,331.1,331.1,355.445,0
+FEED.US,D,20230314,000000,323.4,388.289,323.4,346.5,223.445,0
+FEED.US,D,20230315,000000,347.6,401.5,330,375.1,668.172,0
+FEED.US,D,20230316,000000,365.2,389.4,363.011,386.1,60.3999,0
+FEED.US,D,20230317,000000,391.6,391.6,368.5,371.8,42.6818,0
+FEED.US,D,20230320,000000,369.6,388.3,359.634,385,83.5454,0
+FEED.US,D,20230321,000000,390.885,436.7,390.885,416.9,135.663,0
+FEED.US,D,20230322,000000,424.6,453.2,407,412.5,33.7454,0
+FEED.US,D,20230323,000000,417.45,417.45,387.2,389.4,45.3818,0
+FEED.US,D,20230324,000000,398.255,430.1,360.8,401.5,379.072,0
+FEED.US,D,20230327,000000,379.5,400.4,379.5,387.2,69.6181,0
+FEED.US,D,20230328,000000,390.5,396,363,378.4,144.845,0
+FEED.US,D,20230329,000000,375.1,403.7,373.769,397.1,20.9727,0
+FEED.US,D,20230330,000000,375.925,405.9,375.925,405.9,10.6999,0
+FEED.US,D,20230331,000000,383.9,406.901,377.3,377.3,50.3363,0
+FEED.US,D,20230403,000000,374,380.6,365.2,373.945,197.554,0
+FEED.US,D,20230404,000000,363,372.812,348.7,359.7,17.2545,0
+FEED.US,D,20230405,000000,366.3,366.3,353.1,356.4,184.018,0
+FEED.US,D,20230406,000000,348.953,348.953,342.1,347.6,18.2818,0
+FEED.US,D,20230410,000000,345.4,352.297,345.4,352.297,26.7545,0
+FEED.US,D,20230411,000000,345.4,354.2,345.4,345.4,38.809,0
+FEED.US,D,20230412,000000,350.372,356.389,341,356.389,57.8818,0
+FEED.US,D,20230413,000000,341.011,367.4,341,344.3,222.39,0
+FEED.US,D,20230414,000000,345.4,384.175,345.4,381.7,180.172,0
+FEED.US,D,20230417,000000,363,374.011,363,374.011,197.218,0
+FEED.US,D,20230418,000000,425.7,431.2,364.1,368.5,270.627,0
+FEED.US,D,20230419,000000,368.5,372.35,368.5,368.5,76.9454,0
+FEED.US,D,20230420,000000,359.7,385,344.3,368.5,107.399,0
+FEED.US,D,20230421,000000,355.157,356.4,341.011,342.1,61.5545,0
+FEED.US,D,20230424,000000,355.3,357.5,355.3,355.3,50.6727,0
+FEED.US,D,20230425,000000,352,352.33,352,352,36.2181,0
+FEED.US,D,20230426,000000,351.45,371.8,351.45,364.243,104.154,0
+FEED.US,D,20230427,000000,370.7,378.4,366.388,374,23.2363,0
+FEED.US,D,20230428,000000,378.4,387.2,378.4,381.48,16.3272,0
+FEED.US,D,20230501,000000,377.3,393.789,377.3,393.789,10.5272,0
+FEED.US,D,20230502,000000,383.9,429,379.5,408.111,346.254,0
+FEED.US,D,20230503,000000,413.6,457.732,396,429,897.609,0
+FEED.US,D,20230504,000000,390.511,420.75,390.511,405.031,88.8181,0
+FEED.US,D,20230505,000000,408.1,438.9,396.011,402.6,51.509,0
+FEED.US,D,20230508,000000,397.1,408.1,388.3,405.9,28.1454,0
+FEED.US,D,20230509,000000,414.7,422.4,414.7,419.1,10.9181,0
+FEED.US,D,20230510,000000,412.5,414.7,388.971,412.5,16.1909,0
+FEED.US,D,20230511,000000,392.7,425.117,392.7,418,29.2818,0
+FEED.US,D,20230512,000000,412.5,412.5,387.211,402.6,18.0909,0
+FEED.US,D,20230515,000000,433.4,436.7,402.6,418,37.5909,0
+FEED.US,D,20230516,000000,408.1,433.774,408.1,427.9,27.6818,0
+FEED.US,D,20230517,000000,410.3,427.9,409.992,415.316,29.4545,0
+FEED.US,D,20230518,000000,388.08,414.7,388.08,408.1,90.3999,0
+FEED.US,D,20230519,000000,403.7,406.989,385,386.32,118.499,0
+FEED.US,D,20230522,000000,391.6,422.4,391.6,415.8,16.8909,0
+FEED.US,D,20230523,000000,401.104,477.4,397.1,440,139.854,0
+FEED.US,D,20230524,000000,462,467.489,410.355,417.45,327.209,0
+FEED.US,D,20230525,000000,440,456.621,429,429,68.9818,0
+FEED.US,D,20230526,000000,441.397,441.397,407.011,440,13.4363,0
+FEED.US,D,20230530,000000,434.5,447.15,426.8,429,48.7454,0
+FEED.US,D,20230531,000000,436.7,455.4,436.7,440,60.8999,0
+FEED.US,D,20230601,000000,425.7,451.33,379.5,385,129.154,0
+FEED.US,D,20230602,000000,384.516,411.18,380.6,411.18,41.4272,0
+FEED.US,D,20230605,000000,377.311,396,374.715,388.3,30.5999,0
+FEED.US,D,20230606,000000,365.2,383.9,364.1,364.881,44.6454,0
+FEED.US,D,20230607,000000,357.5,407,357.5,382.03,104.763,0
+FEED.US,D,20230608,000000,405.9,405.9,374,381.7,63.8545,0
+FEED.US,D,20230609,000000,369.6,376.2,366.553,376.2,15.4636,0
+FEED.US,D,20230612,000000,363,391.6,357.5,374.55,58.009,0
+FEED.US,D,20230613,000000,366.311,391.534,366.311,383.35,30.6181,0
+FEED.US,D,20230614,000000,390.5,394.9,372.9,372.9,56.1999,0
+FEED.US,D,20230615,000000,385,411.4,368.5,400.719,73.6818,0
+FEED.US,D,20230616,000000,393.8,410.3,381.282,410.3,24.4818,0
+FEED.US,D,20230620,000000,404.789,404.8,385,387.2,24.3727,0
+FEED.US,D,20230622,000000,387.2,407.759,385,385,16.5909,0
+FEED.US,D,20230623,000000,386.1,390.5,385.99,390.5,23.4454,0
+FEED.US,D,20230626,000000,391.6,391.6,374.011,374.011,38.209,0
+FEED.US,D,20230627,000000,378.741,380.875,375.1,379.841,13.5999,0
+FEED.US,D,20230628,000000,382.712,382.712,377.3,377.3,7.32727,0
+FEED.US,D,20230629,000000,377.3,377.3,377.3,377.3,5.65454,0
+FEED.US,D,20230630,000000,382.8,382.8,377.3,377.3,26.7727,0
+FEED.US,D,20230703,000000,378.609,378.609,378.609,378.609,6.58181,0
+FEED.US,D,20230705,000000,381.348,387.2,381.348,387.2,14.2818,0
+FEED.US,D,20230706,000000,401.489,401.489,349.8,368.5,213.418,0
+FEED.US,D,20230707,000000,370.018,370.018,355.3,360.811,35.1636,0
+FEED.US,D,20230710,000000,365.211,377.3,365.211,374,35.6636,0
+FEED.US,D,20230711,000000,377.3,399.3,374,374,57.3363,0
+FEED.US,D,20230712,000000,388.3,388.3,368.522,374.011,27.5818,0
+FEED.US,D,20230713,000000,388.3,388.3,374,382.514,24.6363,0
+FEED.US,D,20230714,000000,369.6,369.6,368.5,369.523,11.209,0
+FEED.US,D,20230718,000000,383.9,386.98,352.253,357.5,25.1999,0
+FEED.US,D,20230719,000000,359.447,368.5,353.1,361.9,105.763,0
+FEED.US,D,20230720,000000,374,374,355.685,360.8,20.2818,0
+FEED.US,D,20230721,000000,373.989,373.989,355.3,355.3,28.7454,0
+FEED.US,D,20230724,000000,361.9,372.9,353.617,356.4,131.299,0
+FEED.US,D,20230725,000000,363,363,363,363,2.76363,0
+FEED.US,D,20230726,000000,354.2,369.105,354.2,356.411,44.8999,0
+FEED.US,D,20230727,000000,358.6,365.2,356.411,356.411,17.3545,0
+FEED.US,D,20230728,000000,364.65,364.65,353.1,353.1,37.0727,0
+FEED.US,D,20230731,000000,353.1,353.1,353.1,353.1,10.4909,0
+FEED.US,D,20230801,000000,339.9,343.2,320.1,327.8,72.8999,0
+FEED.US,D,20230802,000000,315.7,315.7,302.5,303.787,55.1727,0
+FEED.US,D,20230803,000000,304.7,319,304.7,310.2,22.6454,0
+FEED.US,D,20230804,000000,294.074,309.1,289.3,309.1,83.4181,0
+FEED.US,D,20230807,000000,306.9,317.889,284.9,305.8,84.9454,0
+FEED.US,D,20230808,000000,300.3,312.4,297,312.4,46.0545,0
+FEED.US,D,20230809,000000,307.197,317.9,291.5,299.2,24.009,0
+FEED.US,D,20230810,000000,316.8,317.9,299.2,310.2,58.7454,0
+FEED.US,D,20230811,000000,306.35,309.1,306.35,308,9.14545,0
+FEED.US,D,20230814,000000,293.909,293.909,293.909,293.909,5.11818,0
+FEED.US,D,20230815,000000,293.7,304.469,224.4,239.8,159.19,0
+FEED.US,D,20230816,000000,253,292.6,227.15,242,155.39,0
+FEED.US,D,20230817,000000,233.2,256.3,225.181,232.1,94.2181,0
+FEED.US,D,20230818,000000,249.689,278.3,230.989,234.3,130.018,0
+FEED.US,D,20230821,000000,243.1,275,233.2,233.2,95.8818,0
+FEED.US,D,20230822,000000,234.3,244.75,224.4,244.75,66.4363,0
+FEED.US,D,20230823,000000,251.9,251.9,227.7,231,50.3909,0
+FEED.US,D,20230824,000000,223.3,223.3,177.1,210.1,167.227,0
+FEED.US,D,20230825,000000,201.3,203.027,185.9,188.1,47.7363,0
+FEED.US,D,20230828,000000,181.5,187.286,155.1,161.7,177.018,0
+FEED.US,D,20230829,000000,159.5,161.7,157.08,159.5,82.8727,0
+FEED.US,D,20230830,000000,231,465.3,210.1,267.3,838802,0
+FEED.US,D,20230831,000000,260.7,298.1,239.8,271.7,20738.5,0
+FEED.US,D,20230901,000000,261.8,281.6,244.2,281.6,4949.58,0
+FEED.US,D,20230905,000000,270.6,341,267.311,311.3,6062.79,0
+FEED.US,D,20230906,000000,301.4,320.1,280.5,284.9,1381.79,0
+FEED.US,D,20230907,000000,290.4,304.7,258.5,267.3,1357.82,0
+FEED.US,D,20230908,000000,265.1,265.1,243.1,257.4,1209.72,0
+FEED.US,D,20230911,000000,267.3,294.8,254.1,283.8,795.618,0
+FEED.US,D,20230912,000000,279.4,313.5,274.01,313.5,839.572,0
+FEED.US,D,20230913,000000,309.1,320.1,303.6,312.4,618.281,0
+FEED.US,D,20230914,000000,299.2,308,287.1,290.4,148.236,0
+FEED.US,D,20230915,000000,288.2,317.9,280.5,312.4,667.054,0
+FEED.US,D,20230918,000000,305.8,305.8,283.811,295.9,102.863,0
+FEED.US,D,20230919,000000,278.3,314.6,278.3,291.5,798.59,0
+FEED.US,D,20230920,000000,286,290.4,271.7,286,140.172,0
+FEED.US,D,20230921,000000,261.8,319,256.3,277.2,637.063,0
+FEED.US,D,20230922,000000,273.9,282.7,256.3,256.3,3241.48,0
+FEED.US,D,20230925,000000,247.5,279.455,245.993,254.1,328.899,0
+FEED.US,D,20230926,000000,248.6,258.5,238.7,246.4,175.563,0
+FEED.US,D,20230927,000000,232.1,261.8,232.1,246.4,1338.97,0
+FEED.US,D,20230928,000000,238.7,258.5,232.1,234.3,178.945,0
+FEED.US,D,20230929,000000,229.9,231.825,212.3,216.7,460.863,0
+FEED.US,D,20231002,000000,211.2,226.6,191.4,195.8,191.754,0
+FEED.US,D,20231003,000000,205.7,205.7,179.3,179.3,155.245,0
+FEED.US,D,20231004,000000,178.717,178.717,168.3,169.4,116.463,0
+FEED.US,D,20231005,000000,174.9,179.652,171.6,171.6,94.4818,0
+FEED.US,D,20231006,000000,170.489,180.4,167.2,167.2,280.154,0
+FEED.US,D,20231009,000000,171.6,171.6,157.3,157.3,224.736,0
+FEED.US,D,20231010,000000,158.4,170.478,152.9,152.9,375.709,0
+FEED.US,D,20231011,000000,152.9,159.5,139.7,139.7,102.845,0
+FEED.US,D,20231012,000000,148.5,148.5,137.5,140.8,145.354,0
+FEED.US,D,20231013,000000,150.7,150.7,123.2,126.5,254.299,0
+FEED.US,D,20231016,000000,136.4,147.18,126.5,128.7,98.4363,0
+FEED.US,D,20231017,000000,124.3,130.9,123.2,123.2,71.9181,0
+FEED.US,D,20231018,000000,123.2,123.2,115.5,116.6,91.2818,0
+FEED.US,D,20231019,000000,124.3,124.3,115.5,119.9,28.709,0
+FEED.US,D,20231020,000000,121,150.7,105.622,114.4,2003.59,0
+FEED.US,D,20231023,000000,117.7,117.7,100.397,108.9,164.145,0
+FEED.US,D,20231024,000000,108.9,109.989,103.829,109.978,89.8909,0
+FEED.US,D,20231025,000000,102.465,102.465,96.8,100.76,73.0545,0
+FEED.US,D,20231026,000000,92.4,100.232,92.4,94.457,118.218,0
+FEED.US,D,20231027,000000,94.446,100.749,82.4187,90.09,227.345,0
+FEED.US,D,20231030,000000,95.15,98.285,89.32,90.2,122.954,0
+FEED.US,D,20231031,000000,85.91,90.2,82.5,90.2,81.409,0
+FEED.US,D,20231101,000000,81.4,93.034,79.75,81.103,127.745,0
+FEED.US,D,20231102,000000,90.772,90.772,80.41,86.9,54.6909,0
+FEED.US,D,20231103,000000,84.293,91.3,80.366,86.46,154.618,0
+FEED.US,D,20231106,000000,90.2,119.9,90.2,110,939.481,0
+FEED.US,D,20231107,000000,126.5,130.9,103.455,106.92,8136.81,0
+FEED.US,D,20231108,000000,106.92,109.56,101.2,108.669,747.227,0
+FEED.US,D,20231109,000000,108.669,112.2,104.489,108.911,215.827,0
+FEED.US,D,20231110,000000,106.744,113.3,99.605,113.3,130.136,0
+FEED.US,D,20231113,000000,113.3,117.7,104.566,112.2,203.218,0
+FEED.US,D,20231114,000000,111.1,118.789,103.4,115.071,181.609,0
+FEED.US,D,20231115,000000,126.5,137.5,121,130.911,3125.49,0
+FEED.US,D,20231116,000000,133.1,141.9,123.2,136.4,1811.45,0
+FEED.US,D,20231117,000000,141.9,152.9,130.9,149.6,1412.89,0
+FEED.US,D,20231120,000000,159.5,161.7,133.1,144.1,1592.15,0
+FEED.US,D,20231121,000000,165,170.489,144.111,157.3,1166.11,0
+FEED.US,D,20231122,000000,155.1,162.789,136.4,149.6,629.472,0
+FEED.US,D,20231124,000000,145.2,157.366,145.2,155.1,363.99,0
+FEED.US,D,20231127,000000,156.2,157.3,148.5,150.7,223.963,0
+FEED.US,D,20231128,000000,123.2,136.389,123.2,129.8,1311.78,0
+FEED.US,D,20231129,000000,129.8,129.8,116.6,117.7,251.554,0
+FEED.US,D,20231130,000000,112.2,120.45,112.2,115.511,314.145,0
+FEED.US,D,20231201,000000,116.6,116.6,105.05,115.5,672.836,0
+FEED.US,D,20231204,000000,114.4,118.8,107.8,115.907,1711.79,0
+FEED.US,D,20231205,000000,115.5,119.9,108.9,112.2,172.672,0
+FEED.US,D,20231206,000000,111.1,125.4,110,116.6,394.563,0
+FEED.US,D,20231207,000000,123.2,124.289,111.1,119.35,107.027,0
+FEED.US,D,20231208,000000,118.635,121.143,113.3,117.7,133.49,0
+FEED.US,D,20231211,000000,112.211,118.668,104.5,107.8,351.118,0
+FEED.US,D,20231212,000000,107.25,109.725,103.95,103.95,264.645,0
+FEED.US,D,20231213,000000,103.4,109.725,99,103.4,147.318,0
+FEED.US,D,20231214,000000,104.5,104.5,100.364,104.5,578.027,0
+FEED.US,D,20231215,000000,103.4,108.9,100.276,103.235,262.409,0
+FEED.US,D,20231218,000000,101.761,108.9,101.761,102.311,405.954,0
+FEED.US,D,20231219,000000,103.4,108.9,103.4,104.5,142.809,0
+FEED.US,D,20231220,000000,102.85,117.7,102.85,112.42,526.09,0
+FEED.US,D,20231221,000000,121,121,112.068,115.5,163.018,0
+FEED.US,D,20231222,000000,114.73,118.679,111.1,113.3,166.172,0
+FEED.US,D,20231226,000000,113.3,123.904,111.1,122.1,290.69,0
+FEED.US,D,20231227,000000,128.689,128.7,122.43,123.2,105.563,0
+FEED.US,D,20231228,000000,124.3,157.3,124.3,132,1336.02,0
+FEED.US,D,20231229,000000,132,138.6,123.376,126.5,268.872,0
+FEED.US,D,20240102,000000,121,140.8,117.7,126.5,697.818,0
+FEED.US,D,20240103,000000,128.7,132,117.7,117.7,179.309,0
+FEED.US,D,20240104,000000,117.7,126.5,110,117.7,367.418,0
+FEED.US,D,20240105,000000,122.1,122.1,110,113.85,234.381,0
+FEED.US,D,20240108,000000,114.4,115.489,110.297,113.3,103.372,0
+FEED.US,D,20240109,000000,115.5,115.5,108.9,110,152.709,0
+FEED.US,D,20240110,000000,110.473,113.85,105.6,106.557,498.809,0
+FEED.US,D,20240111,000000,104.5,111.1,99,100.1,238.854,0
+FEED.US,D,20240112,000000,100.111,104.5,100.1,100.1,175.745,0
+FEED.US,D,20240116,000000,99.407,105.05,89.1,91.2945,128.227,0
+FEED.US,D,20240117,000000,90.75,104.5,90.75,95.447,196.218,0
+FEED.US,D,20240118,000000,92.576,96.657,90.2,90.2,130.363,0
+FEED.US,D,20240119,000000,89.1,98.868,89.1,98.868,23.409,0
+FEED.US,D,20240122,000000,98.868,99,93.5,93.5,109.127,0
+FEED.US,D,20240123,000000,99.55,99.55,89.1,99,118.154,0
+FEED.US,D,20240124,000000,101.2,101.2,94.6,100.089,421.054,0
+FEED.US,D,20240125,000000,100.1,126.5,97.46,106.722,17718.4,0
+FEED.US,D,20240126,000000,105.6,121,102.289,117.7,4492.04,0
+FEED.US,D,20240129,000000,115.5,116.6,103.697,106.733,1451,0
+FEED.US,D,20240130,000000,101.2,111.628,101.2,108.9,1369.99,0
+FEED.US,D,20240131,000000,107.25,108.889,103.4,103.4,855.236,0
+FEED.US,D,20240201,000000,106.579,110,102.3,102.861,840.399,0
+FEED.US,D,20240202,000000,101.508,107.635,100.188,104.5,1128.39,0
+FEED.US,D,20240205,000000,104.5,108.46,104.5,105.479,596.281,0
+FEED.US,D,20240206,000000,101.75,104.995,99,103.4,490.881,0
+FEED.US,D,20240207,000000,107.8,114.4,106.997,110,1636.11,0
+FEED.US,D,20240208,000000,112.2,119.9,110,118.8,966.836,0
+FEED.US,D,20240209,000000,119.9,144.1,117.7,133.089,3291.86,0
+FEED.US,D,20240212,000000,139.7,148.489,134.2,135.3,1285.26,0
+FEED.US,D,20240213,000000,138.6,143,127.6,139.788,2363.71,0
+FEED.US,D,20240214,000000,144.1,167.2,140.8,146.3,2774.73,0
+FEED.US,D,20240215,000000,148.5,154,140.8,140.8,910.481,0
+FEED.US,D,20240216,000000,140.8,143,117.458,129.8,1268.82,0
+FEED.US,D,20240220,000000,128.7,128.7,114.4,123.2,522.036,0
+FEED.US,D,20240221,000000,122.188,122.188,117.7,117.7,389.754,0
+FEED.US,D,20240222,000000,123.431,126.489,107.8,110,949.981,0
+FEED.US,D,20240223,000000,113.3,113.3,107.8,110,390.263,0
+FEED.US,D,20240226,000000,108.9,115.5,108.9,112.2,245.845,0
+FEED.US,D,20240227,000000,112.2,115.5,104.566,112.2,416.718,0
+FEED.US,D,20240228,000000,111.1,111.166,105.6,109.89,453.509,0
+FEED.US,D,20240229,000000,114.4,114.4,107.25,108.9,170.09,0
+FEED.US,D,20240301,000000,108.9,112.2,105.71,108.724,495.545,0
+FEED.US,D,20240304,000000,109.67,111.1,104.665,108.57,392.336,0
+FEED.US,D,20240305,000000,107.772,107.772,101.904,105.523,283.39,0
+FEED.US,D,20240306,000000,104.203,105.512,96.8,99.22,796.499,0
+FEED.US,D,20240307,000000,100.1,104.5,96.8,100.1,373.009,0
+FEED.US,D,20240308,000000,108.02,108.889,99,100.221,261.627,0
+FEED.US,D,20240311,000000,103.29,106.7,98.604,100.551,310.481,0
+FEED.US,D,20240312,000000,103.389,103.389,99,100.595,176.581,0
+FEED.US,D,20240313,000000,96.25,101.057,94.6,95.7,388.281,0
+FEED.US,D,20240314,000000,98.89,100.65,96.844,97.9,270.318,0
+FEED.US,D,20240315,000000,96.888,106.7,96.888,98.285,350.736,0
+FEED.US,D,20240318,000000,103.191,103.741,95.7,99,108.018,0
+FEED.US,D,20240319,000000,96.8,106.699,96.8,101.2,385.336,0
+FEED.US,D,20240320,000000,103.4,103.4,99,99.099,170.645,0
+FEED.US,D,20240321,000000,102.3,104.5,97.9,97.9,254.49,0
+FEED.US,D,20240322,000000,97.9001,104.5,97.9001,101.189,60.7909,0
+FEED.US,D,20240325,000000,101.2,108.9,96.8,96.8,383.299,0
+FEED.US,D,20240326,000000,102.3,108.262,94.875,99.011,151.672,0
+FEED.US,D,20240327,000000,102.289,104.5,96.415,102.531,156.009,0
+FEED.US,D,20240328,000000,99,104.5,96.855,99,288.009,0
+FEED.US,D,20240401,000000,96.052,102.575,96.052,96.8,95.8727,0
+FEED.US,D,20240402,000000,99.3026,101.2,94.6,100.98,207.172,0
+FEED.US,D,20240403,000000,100.65,102.289,89.925,99.011,591.981,0
+FEED.US,D,20240404,000000,95.194,100.65,95.194,99,172.163,0
+FEED.US,D,20240405,000000,97.075,100.639,96.36,97.097,253.309,0
+FEED.US,D,20240408,000000,100.1,100.1,93.5,93.775,208.545,0
+FEED.US,D,20240409,000000,93.786,93.786,77,90.2,430.39,0
+FEED.US,D,20240410,000000,88,90.09,81.499,81.95,248.29,0
+FEED.US,D,20240411,000000,83.6935,88.88,82.5,86.9,148.581,0
+FEED.US,D,20240412,000000,85.69,85.8,83.589,83.589,65.8454,0
+FEED.US,D,20240415,000000,88.55,89.045,83.842,88,152.009,0
+FEED.US,D,20240416,000000,83.919,85.789,83.6,84.843,136.345,0
+FEED.US,D,20240417,000000,83.71,100.65,82.5,82.5,220.963,0
+FEED.US,D,20240418,000000,81.961,82.8582,81.961,82.5,31.5999,0
+FEED.US,D,20240419,000000,87.78,88.275,81.961,88,303.772,0
+FEED.US,D,20240422,000000,81.972,88,81.961,81.961,179.936,0
+FEED.US,D,20240423,000000,87.989,87.989,82.5,84.6999,62.709,0
+FEED.US,D,20240424,000000,83.82,84.601,82.5,82.5,78.7272,0
+FEED.US,D,20240425,000000,84.37,85.25,82.5,82.5,73.7909,0
+FEED.US,D,20240426,000000,85.25,87.989,82.5,83.4349,139.109,0
+FEED.US,D,20240429,000000,83.435,86.229,82.06,82.5,129.445,0
+FEED.US,D,20240430,000000,85.8,85.8,79.75,80.85,109.79,0
+FEED.US,D,20240501,000000,79.53,82.918,74.525,75.9,6627.1,0
+FEED.US,D,20240502,000000,79.09,81.4,74.965,81.4,441.727,0
+FEED.US,D,20240503,000000,78.21,92.675,77,80.96,776.499,0
+FEED.US,D,20240506,000000,87.4719,87.483,80.85,81.29,148.636,0
+FEED.US,D,20240507,000000,81.4,85.239,81.4,82.5,287.563,0
+FEED.US,D,20240508,000000,86.625,86.878,81.961,84.568,92.2999,0
+FEED.US,D,20240509,000000,84.7,87.648,82.5,83.787,93.1454,0
+FEED.US,D,20240510,000000,85.074,87.637,79.31,79.31,334.181,0
+FEED.US,D,20240513,000000,82.159,82.159,75.9,79.2,188.945,0
+FEED.US,D,20240514,000000,79.255,85.4589,77,78.672,364.881,0
+FEED.US,D,20240515,000000,82.5,82.5,78.1,78.32,154.909,0
+FEED.US,D,20240516,000000,82.5,86.79,79.2,79.486,375.136,0
+FEED.US,D,20240517,000000,84.579,84.579,82.5,83.237,167.327,0
+FEED.US,D,20240520,000000,82.005,82.489,79.2,79.211,105.472,0
+FEED.US,D,20240521,000000,80.19,82.5,79.2,82.5,373.972,0
+FEED.US,D,20240522,000000,82.5,84.59,79.695,80.322,334.427,0
+FEED.US,D,20240523,000000,81.4,88.55,81.4,81.95,358.318,0
+FEED.US,D,20240524,000000,84.48,88.55,81.4,85.36,265.481,0
+FEED.US,D,20240528,000000,88.33,92.004,84.7111,85.382,409.918,0
+FEED.US,D,20240529,000000,86.46,90.189,84.7,84.7,68.7181,0
+FEED.US,D,20240530,000000,87.89,92.015,87.681,89.87,222.272,0
+FEED.US,D,20240531,000000,93.28,93.39,88,89.001,136.863,0
+FEED.US,D,20240603,000000,89.595,92.4,89.001,89.419,153.59,0
+FEED.US,D,20240604,000000,90.2,92.334,83.281,86.9,102.627,0
+FEED.US,D,20240605,000000,93.5,93.5,80.509,91.19,105.254,0
+FEED.US,D,20240606,000000,91.289,92.29,81.7186,87.56,134.281,0
+FEED.US,D,20240607,000000,86.867,91.234,81.169,87.901,194.018,0
+FEED.US,D,20240610,000000,88.033,95.7,85.338,91.245,442.545,0
+FEED.US,D,20240611,000000,94.479,100.287,88,88.55,621.636,0
+FEED.US,D,20240612,000000,90.86,96.074,88.6271,92.389,453.936,0
+FEED.US,D,20240613,000000,92.95,100.606,90.31,90.321,484.499,0
+FEED.US,D,20240614,000000,94.666,97.889,90.2,90.2,170.563,0
+FEED.US,D,20240617,000000,90.365,96.789,80.3,84.018,854.472,0
+FEED.US,D,20240618,000000,86.8889,86.9,80.4155,80.575,159.645,0
+FEED.US,D,20240620,000000,84.15,87.7689,81.389,82.093,634.572,0
+FEED.US,D,20240621,000000,81.675,83.38,78.375,80.861,515.881,0
+FEED.US,D,20240624,000000,79.31,83.05,79.31,83.05,150.645,0
+FEED.US,D,20240625,000000,85.47,85.47,79.211,81.07,396.972,0
+FEED.US,D,20240626,000000,79.31,81.4,79.222,81.4,28.7181,0
+FEED.US,D,20240627,000000,81.4055,83.6,78.1,78.408,266.69,0
+FEED.US,D,20240628,000000,78.408,78.408,75.526,77,419.899,0
+FEED.US,D,20240701,000000,75.57,80.85,74.8,76.989,202.299,0
+FEED.US,D,20240702,000000,73.5361,82.5,73.5361,78.661,333.79,0
+FEED.US,D,20240703,000000,80.245,80.465,77.4511,77.935,47.5181,0
+FEED.US,D,20240705,000000,79.09,83.05,78.0999,79.2,272.054,0
+FEED.US,D,20240708,000000,78.1,83.05,78.1,79.2,114.099,0
+FEED.US,D,20240709,000000,79.2,82.489,78.1,78.111,196.054,0
+FEED.US,D,20240710,000000,78.496,81.675,78.045,78.65,198.681,0
+FEED.US,D,20240711,000000,78.1,92.708,78.1,87.45,724.509,0
+FEED.US,D,20240712,000000,90.728,91.179,78.111,83.545,436.799,0
+FEED.US,D,20240715,000000,88,88,82.5,82.72,83.4999,0
+FEED.US,D,20240716,000000,86.614,88.935,83.82,86.031,125.39,0
+FEED.US,D,20240717,000000,84.7,89.98,83.6,85.305,51.9181,0
+FEED.US,D,20240718,000000,86.79,88.935,82.72,85.69,83.8727,0
+FEED.US,D,20240719,000000,87.78,88,82.5,83.93,96.4999,0
+FEED.US,D,20240722,000000,82.5,85.14,79.2,79.871,226.818,0
+FEED.US,D,20240723,000000,80.3,84.37,80.3,82.522,255.409,0
+FEED.US,D,20240724,000000,83.93,83.93,79.75,79.75,120.399,0
+FEED.US,D,20240725,000000,81.51,82.5,79.805,80.3,141.099,0
+FEED.US,D,20240726,000000,80.19,84.975,80.19,82.588,490.836,0
+FEED.US,D,20240729,000000,83.259,87.901,80.311,83.93,220.881,0
+FEED.US,D,20240730,000000,83.897,85.58,79.2,83.545,282.981,0
+FEED.US,D,20240731,000000,83.501,83.501,77.286,82.5,85.3909,0
+FEED.US,D,20240801,000000,82.5,83.6,79.2,81.268,342.709,0
+FEED.US,D,20240802,000000,79.2,83.6,79.2,82.39,247.227,0
+FEED.US,D,20240805,000000,79.2,106.26,61.82,70.455,5301.96,0
+FEED.US,D,20240806,000000,70.4,70.4,61.963,64.57,527.709,0
+FEED.US,D,20240807,000000,67.958,69.85,63.03,63.228,92.9181,0
+FEED.US,D,20240808,000000,66,66,57.2,58.41,436.454,0
+FEED.US,D,20240809,000000,61.6,66,60.291,63.25,179.109,0
+FEED.US,D,20240812,000000,68.145,68.2,61.05,64.9,144.272,0
+FEED.US,D,20240813,000000,63.8,66,61.05,62.766,128.718,0
+FEED.US,D,20240814,000000,67.1,68.2,63.8,64.02,157.19,0
+FEED.US,D,20240815,000000,66.011,67.54,66,66,159.39,0
+FEED.US,D,20240816,000000,66,69.52,64.46,67.716,151.772,0
+FEED.US,D,20240819,000000,63.8,70.29,63.8,66.44,126.336,0
+FEED.US,D,20240820,000000,64.746,68.2,63.25,65.725,94.8909,0
+FEED.US,D,20240821,000000,66,68.8476,63.8,68.8476,1218.89,0
+FEED.US,D,20240822,000000,66.781,68.86,62.942,63.25,198.545,0
+FEED.US,D,20240823,000000,65.78,67.98,63.8,64.856,131.154,0
+FEED.US,D,20240826,000000,64.9,70.4,64.35,65.12,134.736,0
+FEED.US,D,20240827,000000,68.8927,68.8927,65.78,65.78,38.2454,0
+FEED.US,D,20240828,000000,63.58,66,61.1711,63.162,110.963,0
+FEED.US,D,20240829,000000,61.479,64.35,61.479,63.118,26.9636,0
+FEED.US,D,20240830,000000,61.16,68.2,61.16,62.7,60.0272,0
+FEED.US,D,20240903,000000,61.6,66.88,61.16,62.315,48.0181,0
+FEED.US,D,20240904,000000,62.7,65.131,60.5,62.865,37.4545,0
+FEED.US,D,20240905,000000,62.04,65.45,59.323,59.62,240.181,0
+FEED.US,D,20240906,000000,59.125,69.3,59.125,65.109,168.954,0
+FEED.US,D,20240909,000000,68.068,79.09,60.72,66.649,521.299,0
+FEED.US,D,20240910,000000,66.55,66.55,58.85,61.27,447.454,0
+FEED.US,D,20240911,000000,62.37,75.878,62.37,70.928,104.109,0
+FEED.US,D,20240912,000000,69.52,72.6,66.044,72.127,1837.18,0
+FEED.US,D,20240913,000000,73.7,80.3,73.7,75.9,801.499,0
+FEED.US,D,20240916,000000,77,81.95,77,78.1,473.89,0
+FEED.US,D,20240917,000000,76.45,81.95,76.45,79.959,337.936,0
+FEED.US,D,20240918,000000,79.09,79.2275,76.725,76.747,189.945,0
+FEED.US,D,20240919,000000,75.625,79.2329,72.93,78.199,182.136,0
+FEED.US,D,20240920,000000,78.199,79.1175,72.622,75.9,143.954,0
+FEED.US,D,20240923,000000,78.639,78.639,69.41,73.7111,599.145,0
+FEED.US,D,20240924,000000,73.7,73.7,60.5,68.2,249.481,0
+FEED.US,D,20240925,000000,70.972,70.983,69.025,69.025,116.045,0
+FEED.US,D,20240926,000000,69.025,71.005,66.11,67.331,331.318,0
+FEED.US,D,20240927,000000,68.486,69.3,67.133,67.21,34.8636,0
+FEED.US,D,20240930,000000,70.4,70.4,63.8,67.32,321.445,0
+FEED.US,D,20241001,000000,67.32,70.95,63.546,66.517,204.945,0
+FEED.US,D,20241002,000000,68.365,68.365,63.25,64.46,134.409,0
+FEED.US,D,20241003,000000,63.239,63.239,58.41,59.807,376.499,0
+FEED.US,D,20241004,000000,59.367,59.367,50.325,55.0111,934.654,0
+FEED.US,D,20241007,000000,56.1,61.501,55,60.984,247.681,0
+FEED.US,D,20241008,000000,60.5,63.8,60.5,60.5,133.809,0
+FEED.US,D,20241009,000000,60.511,65.23,60.5,63.448,60.4909,0
+FEED.US,D,20241010,000000,63.448,63.8,62.7,63.8,206.063,0
+FEED.US,D,20241011,000000,64.735,64.735,60.5,64.35,168.39,0
+FEED.US,D,20241014,000000,73.326,89.089,63.8,68.2,38552.9,0
+FEED.US,D,20241015,000000,71.5,71.61,55.275,56.1,4960.59,0
+FEED.US,D,20241016,000000,57.97,59.675,50.82,59.675,2397.82,0
+FEED.US,D,20241017,000000,61.6,61.6,55.429,57.2,1134.03,0
+FEED.US,D,20241018,000000,55.363,59.4,55,57.7083,782.363,0
+FEED.US,D,20241021,000000,58.3,62.7,55.121,60.5,1754.09,0
+FEED.US,D,20241022,000000,61.6,64.284,57.2,60.39,715.236,0
+FEED.US,D,20241023,000000,60.5,63.756,57.2001,59.4,321.827,0
+FEED.US,D,20241024,000000,64.35,64.35,56.089,57.189,522.081,0
+FEED.US,D,20241025,000000,59.4,62.48,57.2,60.06,830.154,0
+FEED.US,D,20241028,000000,57.321,61.105,57.2,58.52,219.199,0
+FEED.US,D,20241029,000000,62.15,62.15,57.64,60.258,22058,0
+FEED.US,D,20241030,000000,58.454,59.9389,52.316,56.155,3779.57,0
+FEED.US,D,20241031,000000,54.472,58.058,53.9,55.88,1147.49,0
+FEED.US,D,20241101,000000,55.88,58.08,54.032,56.661,605.454,0
+FEED.US,D,20241104,000000,60.5,62.7,59.4,62.59,1172.87,0
+FEED.US,D,20241105,000000,62.7,68.486,62.7,68.486,1102.49,0
+FEED.US,D,20241106,000000,68.486,72.491,65.12,69.3,756.854,0
+FEED.US,D,20241107,000000,71.28,75.878,71.28,75.24,1289.65,0
+FEED.US,D,20241108,000000,75.9,77.561,68.2,71.39,1333.15,0
+FEED.US,D,20241111,000000,75.9,77,70.8071,73.7,835.854,0
+FEED.US,D,20241112,000000,81.29,81.29,75.9,78.1,2527.59,0
+FEED.US,D,20241113,000000,75.933,77,70.4,76.076,840.418,0
+FEED.US,D,20241114,000000,75.9,75.9,68.618,70.2895,619.481,0
+FEED.US,D,20241115,000000,69.3,75.9,68.2,70.29,212.981,0
+FEED.US,D,20241118,000000,71.5,77.308,71.5,74.69,209.081,0
+FEED.US,D,20241119,000000,71.797,74.8,69.3,70.07,374.09,0
+FEED.US,D,20241120,000000,68.2,70.4,67.1,67.1,539.718,0
+FEED.US,D,20241121,000000,67.1,73.7,67.1,71.5,267.69,0
+FEED.US,D,20241122,000000,68.86,78.507,68.86,77.671,845.654,0
+FEED.US,D,20241125,000000,81.389,81.4,69.74,75.68,846.872,0
+FEED.US,D,20241126,000000,72.633,81.741,72.633,77.99,616.436,0
+FEED.US,D,20241127,000000,80.333,82.434,78.188,80.3,382.118,0
+FEED.US,D,20241129,000000,77.935,81.356,77.022,79.2,160.218,0
+FEED.US,D,20241202,000000,79.2,86.878,77.704,77.715,1141.16,0
+FEED.US,D,20241203,000000,79.2,83.6,79.2,81.4,693.527,0
+FEED.US,D,20241204,000000,81.455,85.767,80.531,82.39,511.818,0
+FEED.US,D,20241205,000000,82.28,84.051,79.2,84.051,506.445,0
+FEED.US,D,20241206,000000,83.6,88,80.3,82.5,787.818,0
+FEED.US,D,20241209,000000,85.8,94.71,79.2,85.2269,230.609,0
+FEED.US,D,20241210,000000,84.7,85.228,77,77,407.281,0
+FEED.US,D,20241211,000000,78.1,81.422,60.137,66,89395.4,0
+FEED.US,D,20241212,000000,61.6,69.278,61.6,67.1,2077.16,0
+FEED.US,D,20241213,000000,67.166,71.5,63.811,67.628,1544.56,0
+FEED.US,D,20241216,000000,64.13,74.998,61.105,66.99,25108.3,0
+FEED.US,D,20241217,000000,64.79,71.478,63.8,70.543,1801.65,0
+FEED.US,D,20241218,000000,67.375,71.5,63.91,67.628,1074.11,0
+FEED.US,D,20241219,000000,66,68.2,50.05,64.317,2166.46,0
+FEED.US,D,20241220,000000,65.45,68.178,62.722,63.822,943.145,0
+FEED.US,D,20241223,000000,63.8,65.45,57.893,59.543,433.209,0
+FEED.US,D,20241224,000000,62.37,62.37,58.52,58.872,393.218,0
+FEED.US,D,20241226,000000,59.433,69.3,59.433,67.254,754.572,0
+FEED.US,D,20241227,000000,67.32,68.75,62.7001,63.822,380.454,0
+FEED.US,D,20241230,000000,65.01,69.278,61.325,65.945,577.654,0
+FEED.US,D,20241231,000000,69.245,69.245,64.603,64.9,566.654,0
+FEED.US,D,20250102,000000,64.9,68.75,61.8201,68.2,434.263,0
+FEED.US,D,20250103,000000,67.1,74.25,61.743,66.11,1728.59,0
+FEED.US,D,20250106,000000,69.289,139.7,65.406,77,550317,0
+FEED.US,D,20250107,000000,70.411,74.437,61.754,62.909,21105.2,0
+FEED.US,D,20250108,000000,64.79,73.205,59.367,60.005,10955.4,0
+FEED.US,D,20250110,000000,61.6,65.12,55.33,56.65,2602.97,0
+FEED.US,D,20250113,000000,55.715,58.3,51.7,54.01,3858.29,0
+FEED.US,D,20250114,000000,55,55,48.84,52.261,4767.41,0
+FEED.US,D,20250115,000000,52.877,71.819,50.677,62.7,40193.8,0
+FEED.US,D,20250116,000000,58.872,59.29,51.7,57.178,7285.59,0
+FEED.US,D,20250117,000000,56.54,58.179,52.91,55,5083.12,0
+FEED.US,D,20250121,000000,53.9,56.045,49.83,54.89,3568.93,0
+FEED.US,D,20250122,000000,53.482,56.1,50.666,52.25,3619.23,0
+FEED.US,D,20250123,000000,51.161,52.8,40.634,43.89,21486.8,0
+FEED.US,D,20250124,000000,44,46.629,41.25,45.331,3602.52,0
+FEED.US,D,20250127,000000,45.331,45.331,40.843,40.953,2561.82,0
+FEED.US,D,20250128,000000,43.978,45.1,40.15,42.988,2848.46,0
+FEED.US,D,20250129,000000,43.01,45.463,40.92,42.185,8334.49,0
+FEED.US,D,20250130,000000,60.324,73.7,52.9551,64.9,953158,0
+FEED.US,D,20250131,000000,59.939,62.843,55,60.302,33954.6,0
+FEED.US,D,20250203,000000,55,58.19,50.369,57.53,13198.4,0
+FEED.US,D,20250204,000000,54.34,55.66,51.7,52.921,4513.09,0
+FEED.US,D,20250205,000000,49.5,51.854,46.475,49.94,5214.23,0
+FEED.US,D,20250206,000000,49.94,66,49.94,55,18569.6,0
+FEED.US,D,20250207,000000,53.13,54.428,50.6,51.59,3728.39,0
+FEED.US,D,20250210,000000,50.6,51.5528,47.861,48.95,4518.41,0
+FEED.US,D,20250211,000000,47.773,48.4,46.354,46.86,1936.43,0
+FEED.US,D,20250212,000000,47.41,50.919,46.75,48.906,1991.55,0
+FEED.US,D,20250213,000000,48.18,52.8,48.18,51.26,2700.92,0
+FEED.US,D,20250214,000000,52.525,78.562,46.585,48.4,135909,0
+FEED.US,D,20250218,000000,45.925,49.566,44.242,46.123,9748.99,0
+FEED.US,D,20250219,000000,45.848,45.848,41.305,43.45,5821.04,0
+FEED.US,D,20250220,000000,41.8,43.252,39.82,42.35,2869.26,0
+FEED.US,D,20250221,000000,41.8,43.395,40.744,42.218,2129.94,0
+FEED.US,D,20250224,000000,43.78,43.78,39.6,40.216,3839.11,0
+FEED.US,D,20250225,000000,41.14,41.14,33.55,35.64,4637.23,0
+FEED.US,D,20250226,000000,35.31,37.532,34.331,35.761,751.763,0
+FEED.US,D,20250227,000000,35.42,39.391,35.42,38.489,1327.69,0
+FEED.US,D,20250228,000000,38.5,38.5,35.31,38.137,969.663,0
+FEED.US,D,20250303,000000,36.85,37.4,34.144,34.749,2361.31,0
+FEED.US,D,20250304,000000,34.782,35.497,33.55,35.409,1678.67,0
+FEED.US,D,20250305,000000,34.1,36.883,33.572,36.3,1766.56,0
+FEED.US,D,20250306,000000,37.884,38.841,36.124,38.566,1262.31,0
+FEED.US,D,20250307,000000,37.279,41.8,37.279,39.369,903.327,0
+FEED.US,D,20250310,000000,39.05,39.82,37.411,38.577,585.209,0
+FEED.US,D,20250311,000000,41.91,41.91,37.576,39.82,525.336,0
+FEED.US,D,20250312,000000,35.09,35.893,25.322,27.016,9407.67,0
+FEED.US,D,20250313,000000,28.611,31.174,22.077,26.389,5524.26,0
+FEED.US,D,20250314,000000,19.4,23.8,19.2,22.059,78997.1,0
+FEED.US,D,20250317,000000,38.7,41.5,27.808,34.3,4217789,0
+FEED.US,D,20250318,000000,33.2,34.3,30.3,30.7,71303.2,0
+FEED.US,D,20250319,000000,29.2,34,29,32.6,19474.6,0
+FEED.US,D,20250320,000000,32.1,53,31.208,44.5,105759,0
+FEED.US,D,20250321,000000,40.6,46.562,40.2,43.9,19997,0
+FEED.US,D,20250324,000000,42.1,43.44,40.31,42.5,7792.5,0
+FEED.US,D,20250325,000000,41.4,44.5,40.6,43.5,7986,0
+FEED.US,D,20250326,000000,43.5,46.9,38.7,38.85,5425.7,0
+FEED.US,D,20250327,000000,38.3,40,36.6,39.1,2300,0
+FEED.US,D,20250328,000000,38.4,38.5,36.1,37.7,3073.3,0
+FEED.US,D,20250331,000000,36.9,36.9,33,34.1,1284.2,0
+FEED.US,D,20250401,000000,32.2,32.6,29,30.5,5202.1,0
+FEED.US,D,20250402,000000,29.7,33,25,25.6,13286.2,0
+FEED.US,D,20250403,000000,25,25.3,23,23.2,3835.2,0
+FEED.US,D,20250404,000000,22.9,26.424,22.601,23.6,3622.4,0
+FEED.US,D,20250407,000000,22.4,30.2,22.4,29.4,9733.7,0
+FEED.US,D,20250408,000000,82.3,162.5,68.9,72,9168181,0
+FEED.US,D,20250409,000000,60.5,70.1,55.8,66.9,152315,0
+FEED.US,D,20250410,000000,61.3,66.9,56.7,64.5,35517.4,0
+FEED.US,D,20250411,000000,54.9,77.699,53.8,67.7,278136,0
+FEED.US,D,20250414,000000,70,88.199,69.2,77.5,88264.9,0
+FEED.US,D,20250415,000000,78.2,81.297,67.6,76,19798.9,0
+FEED.US,D,20250416,000000,72.6,73.982,70.15,73.4,9618.8,0
+FEED.US,D,20250417,000000,75,75.475,70.5,71.6,9753.3,0
+FEED.US,D,20250421,000000,70.2,71.5,60,61,11117,0
+FEED.US,D,20250422,000000,60.5,62.2,58.601,59.7,27255.5,0
+FEED.US,D,20250423,000000,59.7,62,59.7,60.6,5710.4,0
+FEED.US,D,20250424,000000,60.4,62.386,57.211,59,28402.6,0
+FEED.US,D,20250425,000000,57.9,57.9,50,51.5,53428,0
+FEED.US,D,20250428,000000,50.6,51.199,46.401,47.5,21666.4,0
+FEED.US,D,20250429,000000,46.6,46.9,37,37.1,12425.5,0
+FEED.US,D,20250430,000000,37.1,37.1,28.045,28.6,121448,0
+FEED.US,D,20250501,000000,41.9,44.9,32.5,38.75,2223337,0
+FEED.US,D,20250502,000000,35.7,44.2,35.01,43,112278,0
+FEED.US,D,20250505,000000,40.7,45.6,40.501,43.5,66010.6,0
+FEED.US,D,20250506,000000,40.7,45.25,40.7,44.2,17860.3,0
+FEED.US,D,20250507,000000,44.5,44.5,41.2,43.9,17319.5,0
+FEED.US,D,20250508,000000,40.8,43,39.45,41.6,16934.9,0
+FEED.US,D,20250509,000000,41.4,42.7,41,41.2,7630.6,0
+FEED.US,D,20250512,000000,40.6,44.5,38.552,41.1,21130.1,0
+FEED.US,D,20250513,000000,41,42.1,39.1,39.9,8304.5,0
+FEED.US,D,20250514,000000,39.9,40.803,38,38.2,4613.5,0
+FEED.US,D,20250515,000000,14.5,15.5,13.3,14.3,335687,0
+FEED.US,D,20250516,000000,14.4,14.4,11.5,12.3,78804.5,0
+FEED.US,D,20250519,000000,13.1,13.5,12.3,13,888542,0
+FEED.US,D,20250520,000000,12.8,13,12,12.9,86691.8,0
+FEED.US,D,20250521,000000,12.5,12.7,11.5,11.8,126992,0
+FEED.US,D,20250522,000000,11.7,11.9,10.6,10.9,80124.5,0
+FEED.US,D,20250523,000000,11,11.2,10.6,11.2,53948,0
+FEED.US,D,20250527,000000,11.6,11.9,10.8,11.8,610704,0
+FEED.US,D,20250528,000000,11.8,15.7,6.669,8.556,2501041,0
+FEED.US,D,20250529,000000,12.4,13.9,10.4,12.5,4206086,0
+FEED.US,D,20250530,000000,11.3,12.3,10.401,10.6,290909,0
+FEED.US,D,20250602,000000,10.6,11.999,10.6,11.3,122300,0
+FEED.US,D,20250603,000000,10.9,11,10,10.4,103481,0
+FEED.US,D,20250604,000000,10.6,10.7,10,10.4,80465.8,0
+FEED.US,D,20250605,000000,10.2,10.8,9.601,9.601,116214,0
+FEED.US,D,20250606,000000,9.893,9.901,8.65,9,125925,0
+FEED.US,D,20250609,000000,8.9,9.14,8.4,8.868,82141.6,0
+FEED.US,D,20250610,000000,8.6,8.654,8.09,8.135,64631.8,0
+FEED.US,D,20250611,000000,10.7,16.6,10.1,12,9951754,0
+FEED.US,D,20250612,000000,10.8,11.5,10.2,11.5,306899,0
+FEED.US,D,20250613,000000,10.4,11.15,10.1,10.2,122845,0
+FEED.US,D,20250616,000000,9.996,10,9.25,9.802,119225,0
+FEED.US,D,20250617,000000,9.5,9.5,8.39999,9.001,74726.9,0
+FEED.US,D,20250618,000000,9.1,9.8,9.1,9.54499,52822.6,0
+FEED.US,D,20250620,000000,9.503,9.545,9,9.2,33775.4,0
+FEED.US,D,20250623,000000,9.055,9.2,8.801,9.051,30601.4,0
+FEED.US,D,20250624,000000,9.264,9.392,9.103,9.267,46265.3,0
+FEED.US,D,20250625,000000,9.1,9.166,8.55,8.785,40030.4,0
+FEED.US,D,20250626,000000,8.7,8.997,8.5,8.691,1119325,0
+FEED.US,D,20250627,000000,10.9,13.2,10.7,11.7,3712282,0
+FEED.US,D,20250630,000000,10.1,11,9.223,9.272,247192,0
+FEED.US,D,20250701,000000,9.25,9.75,9,9.5,71971.7,0
+FEED.US,D,20250702,000000,9.1,9.64,9.05,9.54,55038.5,0
+FEED.US,D,20250703,000000,9.4,9.4,9.156,9.3,24456,0
+FEED.US,D,20250707,000000,9.344,9.35,9.005,9.184,47468.8,0
+FEED.US,D,20250708,000000,9.087,11.4,9.05,9.6,373096,0
+FEED.US,D,20250709,000000,9.4,9.54,9.1,9.5,56102.3,0
+FEED.US,D,20250710,000000,9.382,9.999,9.261,9.598,38455,0
+FEED.US,D,20250711,000000,9.205,9.6,9.205,9.587,22517.2,0
+FEED.US,D,20250714,000000,9.3,9.868,9.25,9.4,22245.7,0
+FEED.US,D,20250715,000000,9.338,9.6,9.3,9.5,24077.6,0
+FEED.US,D,20250716,000000,9.5,10.4,9.32001,9.75,98801.8,0
+FEED.US,D,20250717,000000,9.85,10.2,9.6,10.1,27643,0
+FEED.US,D,20250718,000000,10,10.8,9.5,10.1,940995,0
+FEED.US,D,20250721,000000,9.9,10.3,9.802,9.817,72133.9,0
+FEED.US,D,20250722,000000,9.844,9.87204,7.4,9.25,127163,0
+FEED.US,D,20250723,000000,8.842,9.5,8.842,9.323,36605.6,0
+FEED.US,D,20250724,000000,9.4,9.4,9.101,9.24,32483.7,0
+FEED.US,D,20250725,000000,9.196,9.2,8.85,9.006,29244.4,0
+FEED.US,D,20250728,000000,9,9.24,9,9.178,25451.9,0
+FEED.US,D,20250729,000000,9.2,9.2,8.35201,8.45,40392.4,0
+FEED.US,D,20250730,000000,8.45,8.799,8.45,8.559,30737.7,0
+FEED.US,D,20250731,000000,8.5,8.5,8.201,8.261,26217.2,0
+FEED.US,D,20250801,000000,8.5,8.595,8.01,8.25,27380.2,0
+FEED.US,D,20250804,000000,8.274,8.99,8.139,8.501,17817.7,0
+FEED.US,D,20250805,000000,8.499,8.756,8.499,8.756,7341.9,0
+FEED.US,D,20250806,000000,8.8,8.8,8,8.34,21613.2,0
+FEED.US,D,20250807,000000,8.25,8.398,8.09727,8.334,14428.8,0
+FEED.US,D,20250808,000000,7.35,8.39,7.137,8.001,123631,0
+FEED.US,D,20250811,000000,7.773,7.9,7.4,7.72,67744.5,0
+FEED.US,D,20250812,000000,7.25,8,7.21,7.43,98643,0
+FEED.US,D,20250813,000000,7.28,7.3834,5.7001,6.91,92774,0
+FEED.US,D,20250814,000000,6.68,7.4499,6.629,6.72,57902,0
+FEED.US,D,20250815,000000,6.53,6.7577,5.86,5.86,42037,0
+FEED.US,D,20250818,000000,6.03,6.399,5.93,6.35,62569,0
+FEED.US,D,20250819,000000,6.28,6.7499,5.38,5.54,76381,0
+FEED.US,D,20250820,000000,5.54,5.6,5.0332,5.39,32997,0
+FEED.US,D,20250821,000000,5.4,5.6543,5,5.03,40181,0
+FEED.US,D,20250822,000000,5.03,5.58,5.03,5.395,38588,0
+FEED.US,D,20250825,000000,5.48,6.0699,5.4,5.8,79332,0
+FEED.US,D,20250826,000000,5.91,5.9748,5.79,5.87,20530,0
+FEED.US,D,20250827,000000,5.89,6.02,5.81,5.82,31515,0
+FEED.US,D,20250828,000000,5.9688,6.005,5.57,5.57,19581,0
+FEED.US,D,20250829,000000,5.51,5.8825,5.435,5.46,17732,0
+FEED.US,D,20250902,000000,5.35,5.52,5.25,5.42,14826,0
+FEED.US,D,20250903,000000,5.42,5.57,5.2601,5.48,5247,0
+FEED.US,D,20250904,000000,5.46,5.6983,4.71,5.21,1762606,0
+FEED.US,D,20250905,000000,5.12,5.31,5.03,5.195,28121,0
+FEED.US,D,20250908,000000,5.11,5.44,5.09,5.34,33497,0
+FEED.US,D,20250909,000000,5.3,5.9,5.2212,5.7228,49542,0
+FEED.US,D,20250910,000000,5.87,6,5.506,5.9,30476,0
+FEED.US,D,20250911,000000,5.84,6.3989,5.8,6.25,29572,0
+FEED.US,D,20250912,000000,6.21,6.49,6.14,6.49,14709,0
+FEED.US,D,20250915,000000,9.42,17.4,8.86,10.7,55314396,0
+FEED.US,D,20250916,000000,9,9.2479,7.47,7.65,898754,0
+FEED.US,D,20250917,000000,7.89,7.89,6.8125,6.99,360308,0
+FEED.US,D,20250918,000000,6.81,7.01,6.4,6.71,208116,0
+FEED.US,D,20250919,000000,6.59,7.39,6.59,7.2,235564,0
+FEED.US,D,20250922,000000,7.39,7.46,6.89,7.41,161141,0
+FEED.US,D,20250923,000000,7.49,7.73,6.82,6.84,204919,0
+FEED.US,D,20250924,000000,6.77,6.825,6.2,6.325,119565,0
+FEED.US,D,20250925,000000,6.14,6.35,5.9192,5.96,56065,0
+FEED.US,D,20250926,000000,5.96,6.38,5.82,6.38,80595,0
+FEED.US,D,20250929,000000,6.12,6.4229,5.85,5.86,124050,0
+FEED.US,D,20250930,000000,5.7,5.805,5.53,5.64,59133,0
+FEED.US,D,20251001,000000,5.47,6.09,5.47,6.06,76584,0
+FEED.US,D,20251002,000000,5.94,6.25,5.871,6.195,101093,0
+FEED.US,D,20251003,000000,6.39,6.39,6.0868,6.14,102749,0
+FEED.US,D,20251006,000000,6.29,6.29,5.99,6.15,21756,0
+FEED.US,D,20251007,000000,6.02,6.2,5.98,6.12,163894,0
+FEED.US,D,20251008,000000,7.14,7.45,6.84,7.31,2452941,0
+FEED.US,D,20251009,000000,6.73,7.135,6.6,6.985,344395,0
+FEED.US,D,20251010,000000,7,7.066,6.31,6.32,135176,0
+FEED.US,D,20251013,000000,6.1,6.32,6.06,6.13,62571,0
+FEED.US,D,20251014,000000,6.03,6.47,6.03,6.47,50209,0
+FEED.US,D,20251015,000000,6.56,6.591,6.2212,6.44,43851,0
+FEED.US,D,20251016,000000,6.49,6.6192,6.19,6.29,40990,0
+FEED.US,D,20251017,000000,6.1,6.2085,5.8,5.875,47818,0
+FEED.US,D,20251020,000000,5.89,6.17,5.8816,5.97,41039,0
+FEED.US,D,20251021,000000,5.89,6,5.7521,5.89,24211,0
+FEED.US,D,20251022,000000,5.79,5.895,5.55,5.74,85355,0
+FEED.US,D,20251023,000000,5.7,5.98,5.61,5.89,63327,0
+FEED.US,D,20251024,000000,5.83,6,5.715,5.8,51020,0
+FEED.US,D,20251027,000000,5.88,5.88,5.74,5.76,20864,0
+FEED.US,D,20251028,000000,5.78,5.9799,5.68,5.89,17860,0
+FEED.US,D,20251029,000000,5.87,5.8888,5.57,5.57,20959,0
+FEED.US,D,20251030,000000,5.56,5.56,5.26,5.31,38466,0
+FEED.US,D,20251031,000000,5.29,5.42,5.03,5.14,31166,0
+FEED.US,D,20251103,000000,5.25,5.33,4.91,4.95,57298,0
+FEED.US,D,20251104,000000,4.8,4.94,4.65,4.75,16924,0
+FEED.US,D,20251105,000000,4.75,4.84,4.625,4.84,15324,0
+FEED.US,D,20251106,000000,4.77,5.1,4.7007,4.8,15187,0
+FEED.US,D,20251107,000000,4.69,4.745,4.43,4.65,17773,0
+FEED.US,D,20251110,000000,4.64,4.769796,4.625,4.69,8571,0
+FEED.US,D,20251111,000000,4.59,4.6398,4.52,4.6,6842,0
+FEED.US,D,20251112,000000,4.7,5.1,4.58,4.79,19194,0
+FEED.US,D,20251113,000000,4.7,4.82,4.55,4.69,14476,0
+FEED.US,D,20251114,000000,4.66,4.66,4.4,4.42,6982,0
+FEED.US,D,20251117,000000,4.5,4.775,4.4,4.45,7280,0
+FEED.US,D,20251118,000000,4.41,4.4705,4.2,4.32,9003,0
+FEED.US,D,20251119,000000,4.11,4.16,3.865,3.94,16511,0
+FEED.US,D,20251120,000000,3.9648,4.1,3.8,3.8,13869,0
+FEED.US,D,20251121,000000,3.65,3.85,3.55,3.74,12586,0
+FEED.US,D,20251124,000000,3.81,4.41,3.74,4.13,17986,0
+FEED.US,D,20251125,000000,4.17,5.36,3.9475,4.98,165769,0
+FEED.US,D,20251126,000000,4.71,4.77,3.8301,4.2,87738,0
+FEED.US,D,20251128,000000,4.13,4.13,4.0201,4.13,12547,0
+FEED.US,D,20251201,000000,4.03,4.26,3.81,3.9,17431,0
+FEED.US,D,20251202,000000,3.92,4.16,3.8,3.8,33025,0
+FEED.US,D,20251203,000000,3.96,4.1,3.8,4.1,29483,0
+FEED.US,D,20251204,000000,4.15,4.15,4,4.09,21328,0
+FEED.US,D,20251205,000000,4.139,4.22,4.06,4.15,43589,0
+FEED.US,D,20251208,000000,4.39,4.48,4.065,4.44,59525,0
+FEED.US,D,20251209,000000,4.47,4.74,4.32,4.74,21860,0
+FEED.US,D,20251210,000000,4.53,4.53,4.21,4.31,17307,0
+FEED.US,D,20251211,000000,4.1,4.25,4.01,4.02,32867,0
+FEED.US,D,20251212,000000,4.62,5,4,4.1,25900,0
+FEED.US,D,20251215,000000,4.2,4.2,3.705,3.87,24000,0
+FEED.US,D,20251216,000000,3.94,4.26,3.55,3.55,48000,0
+FEED.US,D,20251217,000000,3.66,3.7662,3.27,3.3925,12700,0
+FEED.US,D,20251218,000000,3.4761,3.532,3.34,3.34,10600,0
+FEED.US,D,20251219,000000,3.31,3.31,2.93,3,28500,0
+FEED.US,D,20251222,000000,3.12,3.222,3.05,3.13,8400,0
+FEED.US,D,20251223,000000,3.24,3.24,2.77,2.87,13100,0
+FEED.US,D,20251224,000000,2.81,2.89,2.75,2.78,13368,0
+FEED.US,D,20251226,000000,2.81,2.81,2.5,2.56,27002,0
+FEED.US,D,20251229,000000,2.48,2.62,2.3,2.348,20015,0
+FEED.US,D,20251230,000000,2.34,2.34,2.16,2.18,16834,0
+FEED.US,D,20251231,000000,2.15,2.35,2.09,2.31,25734,0
+FEED.US,D,20260102,000000,2.46,2.61,2.2337,2.45,52879,0
+FEED.US,D,20260105,000000,2.45,2.52,2.35,2.37,24145,0
+FEED.US,D,20260106,000000,2.4,2.42,2.15,2.24,74217,0
+FEED.US,D,20260107,000000,2.35,2.4,2.2101,2.25,67708,0
+FEED.US,D,20260108,000000,2.36,3,2.126745,2.5,551113,0
+FEED.US,D,20260109,000000,2.32,2.42,2.09,2.31,5582921,0
+FEED.US,D,20260112,000000,2.28,2.3,2.1201,2.28,278794,0
+FEED.US,D,20260113,000000,2.28,2.41,2.1,2.32,323936,0
+FEED.US,D,20260114,000000,1.99,2.0033,1.59,1.7,22666824,0
+FEED.US,D,20260115,000000,1.54,1.57,1.41,1.46,755662,0
+FEED.US,D,20260116,000000,1.41,1.4499,1.1,1.31,666905,0
+FEED.US,D,20260120,000000,1.28,1.31,1.20005,1.23,298464,0
+FEED.US,D,20260121,000000,1.24,1.3,1.14,1.26,7851984,0
+FEED.US,D,20260122,000000,1.19,1.23,1.14,1.16,412917,0
+FEED.US,D,20260123,000000,1.16,1.18,1.1,1.1,348345,0
+FEED.US,D,20260126,000000,1.15,1.15,0.99,1.06,267230,0
+FEED.US,D,20260127,000000,1.02,1.07,1.02,1.05,196694,0
+FEED.US,D,20260128,000000,1.795,3.05,1.48,2.3,273465872,0
+FEED.US,D,20260129,000000,2.24,4.83,2.2,3.84,154652588,0
+FEED.US,D,20260130,000000,4.27,6.09,2.6,3.23,66957140,0
+FEED.US,D,20260202,000000,3.21,3.75,2.28,2.42,6024861,0
+FEED.US,D,20260203,000000,2.71,2.95,2.325,2.46,2787804,0
+FEED.US,D,20260204,000000,3.315,3.69,2.64,3.12,43272314,0
+FEED.US,D,20260205,000000,3.03,3.4,2.72,2.87,2773578,0
+FEED.US,D,20260206,000000,3.02,3.3,2.9,2.92,4932734,0
+FEED.US,D,20260209,000000,3.1,3.78,3.04,3.25,6143538,0
+FEED.US,D,20260210,000000,3.26,3.35,2.8,2.86,1540179,0
+FEED.US,D,20260211,000000,2.99,3.08,2.63,2.71,754437,0
+FEED.US,D,20260212,000000,2.92,3.04,2.75,2.84,1676763,0
+FEED.US,D,20260213,000000,2.81,2.96,2.71,2.83,473122,0
+FEED.US,D,20260217,000000,2.86,2.9499,2.51,2.56,542212,0
+FEED.US,D,20260218,000000,2.55,3.0656,2.51,2.82,856957,0
diff --git a/daily/us/nasdaq stocks/1/ffin.us.txt b/daily/us/nasdaq stocks/1/ffin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9b7567188d4a34e989a0ff835acaa98f350611c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ffin.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFIN.US,D,20050225,000000,4.44861,4.5249,4.43667,4.50082,137589.45084198,0
+FFIN.US,D,20050228,000000,4.48503,4.54829,4.45641,4.47181,94624.285842637,0
+FFIN.US,D,20050301,000000,4.54079,4.60495,4.46667,4.60495,192340.09374586,0
+FFIN.US,D,20050302,000000,4.52569,4.63346,4.52569,4.59102,134246.63495282,0
+FFIN.US,D,20050303,000000,4.62487,4.63159,4.5249,4.56073,55140.756307125,0
+FFIN.US,D,20050304,000000,4.57514,4.61876,4.55401,4.59379,121118.55897216,0
+FFIN.US,D,20050307,000000,4.59507,4.61876,4.56448,4.571,73521.683930545,0
+FFIN.US,D,20050308,000000,4.55263,4.60031,4.50496,4.50496,129585.53974511,0
+FFIN.US,D,20050309,000000,4.50496,4.50496,4.44861,4.45641,65686.990855338,0
+FFIN.US,D,20050310,000000,4.4268,4.51,4.42236,4.4268,172140.32570987,0
+FFIN.US,D,20050311,000000,4.41279,4.50299,4.41279,4.45878,111813.59434339,0
+FFIN.US,D,20050314,000000,4.51533,4.51533,4.46835,4.51,126369.38405179,0
+FFIN.US,D,20050315,000000,4.54977,4.55777,4.44861,4.44861,90655.261945121,0
+FFIN.US,D,20050316,000000,4.4268,4.49214,4.4268,4.49214,101387.94030165,0
+FFIN.US,D,20050317,000000,4.40648,4.49214,4.40648,4.47951,101987.80298924,0
+FFIN.US,D,20050318,000000,4.46145,4.49313,4.3819,4.3819,524515.07028594,0
+FFIN.US,D,20050321,000000,4.41872,4.43983,4.3898,4.42977,130545.11738895,0
+FFIN.US,D,20050322,000000,4.44526,4.44763,4.37381,4.41181,51389.587946492,0
+FFIN.US,D,20050323,000000,4.38704,4.39661,4.38704,4.38704,125831.33153978,0
+FFIN.US,D,20050324,000000,4.4348,4.4348,4.35565,4.36276,90583.318953872,0
+FFIN.US,D,20050328,000000,4.40144,4.42533,4.37924,4.42236,59950.803905162,0
+FFIN.US,D,20050329,000000,4.4652,4.47181,4.36276,4.36276,63806.340267185,0
+FFIN.US,D,20050330,000000,4.36276,4.48178,4.36276,4.47181,64979.720321646,0
+FFIN.US,D,20050331,000000,4.51099,4.51997,4.38704,4.43884,198911.22470716,0
+FFIN.US,D,20050401,000000,4.40776,4.46233,4.35318,4.35318,171834.31467668,0
+FFIN.US,D,20050404,000000,4.34539,4.37105,4.32722,4.34213,141855.3662386,0
+FFIN.US,D,20050405,000000,4.3362,4.44368,4.3362,4.43716,50266.871970375,0
+FFIN.US,D,20050406,000000,4.48474,4.51099,4.46934,4.48642,27940.225925478,0
+FFIN.US,D,20050407,000000,4.40144,4.49017,4.40144,4.47664,44389.838882402,0
+FFIN.US,D,20050408,000000,4.4574,4.46016,4.34253,4.3518,113783.41370944,0
+FFIN.US,D,20050411,000000,4.32565,4.33947,4.23683,4.23683,96212.098057957,0
+FFIN.US,D,20050412,000000,4.22746,4.28074,4.22746,4.26141,306328.1903318,0
+FFIN.US,D,20050413,000000,4.32565,4.32979,4.19143,4.19705,187127.77336576,0
+FFIN.US,D,20050414,000000,4.22094,4.3219,4.13992,4.13992,303313.6776703,0
+FFIN.US,D,20050415,000000,4.17584,4.17584,3.85361,3.91323,393634.55669835,0
+FFIN.US,D,20050418,000000,3.97047,4.10449,3.91974,4.09078,307344.51174339,0
+FFIN.US,D,20050419,000000,4.16212,4.16212,4.05248,4.11999,259540.92726214,0
+FFIN.US,D,20050420,000000,4.13656,4.13656,3.94766,3.98745,406839.64207808,0
+FFIN.US,D,20050421,000000,4.07765,4.29979,4.02849,4.29979,400452.92836196,0
+FFIN.US,D,20050422,000000,4.26545,4.26545,3.96346,3.98478,556515.51544997,0
+FFIN.US,D,20050425,000000,4.04694,4.06837,3.98103,4.05089,426447.65367901,0
+FFIN.US,D,20050426,000000,4.05089,4.10705,4.02455,4.04467,184451.69674761,0
+FFIN.US,D,20050427,000000,4.09352,4.14416,4.06037,4.07113,522747.90723329,0
+FFIN.US,D,20050428,000000,4.09352,4.10449,4.02849,4.02849,222727.39465538,0
+FFIN.US,D,20050429,000000,4.08841,4.10843,4.02849,4.06837,370185.19467734,0
+FFIN.US,D,20050502,000000,4.08691,4.09768,4.03264,4.09768,512559.36107818,0
+FFIN.US,D,20050503,000000,4.0432,4.16764,4.02455,4.0659,361992.81320901,0
+FFIN.US,D,20050504,000000,4.10449,4.11732,4.07241,4.09235,416454.67086632,0
+FFIN.US,D,20050505,000000,4.11909,4.11909,4.03264,4.08691,340907.43708356,0
+FFIN.US,D,20050506,000000,4.08691,4.09768,4.0577,4.0577,246582.06930315,0
+FFIN.US,D,20050509,000000,4.08564,4.1481,4.07626,4.1481,337225.17186948,0
+FFIN.US,D,20050510,000000,4.1481,4.1481,4.03264,4.05643,251877.47877173,0
+FFIN.US,D,20050511,000000,4.09235,4.13074,4.0432,4.11189,275177.88840241,0
+FFIN.US,D,20050512,000000,4.12718,4.12718,4.03126,4.04073,225422.72362331,0
+FFIN.US,D,20050513,000000,4.09906,4.11189,4.00215,4.00333,264190.8763726,0
+FFIN.US,D,20050516,000000,4.02849,4.12955,4.02722,4.12264,235091.4563346,0
+FFIN.US,D,20050517,000000,4.12718,4.13074,4.06175,4.10449,170329.59154984,0
+FFIN.US,D,20050518,000000,4.12718,4.12847,4.10172,4.12718,228966.16926274,0
+FFIN.US,D,20050519,000000,4.12718,4.12718,4.09906,4.09906,77859.54231841,0
+FFIN.US,D,20050520,000000,4.13479,4.13735,4.02849,4.06334,182178.90619306,0
+FFIN.US,D,20050523,000000,4.10843,4.15866,4.04694,4.13656,305355.44002759,0
+FFIN.US,D,20050524,000000,4.11732,4.14693,4.11327,4.12718,475043.62434558,0
+FFIN.US,D,20050525,000000,4.10705,4.14693,4.0355,4.08958,139828.80310482,0
+FFIN.US,D,20050526,000000,4.12718,4.12718,4.0577,4.08436,69612.443645477,0
+FFIN.US,D,20050527,000000,4.1107,4.12718,4.07765,4.12718,19106.437225315,0
+FFIN.US,D,20050531,000000,4.06471,4.15196,4.06471,4.13212,259426.42644508,0
+FFIN.US,D,20050601,000000,4.15196,4.15196,4.10449,4.15196,165087.8860043,0
+FFIN.US,D,20050602,000000,4.12166,4.24246,4.12166,4.17426,316277.60203712,0
+FFIN.US,D,20050603,000000,4.20831,4.25874,4.17672,4.2163,408224.79798002,0
+FFIN.US,D,20050606,000000,4.30916,4.40904,4.20376,4.38831,493662.67313723,0
+FFIN.US,D,20050607,000000,4.41042,4.47664,4.33117,4.36838,468758.23878615,0
+FFIN.US,D,20050608,000000,4.39661,4.40904,4.32278,4.36276,122284.84605565,0
+FFIN.US,D,20050609,000000,4.34213,4.41575,4.25094,4.40776,231294.69030345,0
+FFIN.US,D,20050610,000000,4.40648,4.43667,4.31469,4.31608,133395.47843662,0
+FFIN.US,D,20050613,000000,4.37509,4.41408,4.2766,4.38457,277803.30094223,0
+FFIN.US,D,20050614,000000,4.42977,4.43382,4.36276,4.37105,223587.67070568,0
+FFIN.US,D,20050615,000000,4.40292,4.42828,4.3362,4.42533,263251.56436009,0
+FFIN.US,D,20050616,000000,4.38289,4.50822,4.38012,4.50822,211780.91388825,0
+FFIN.US,D,20050617,000000,4.5177,4.5696,4.48503,4.51997,611701.86942759,0
+FFIN.US,D,20050620,000000,4.50822,4.5327,4.40904,4.44526,267159.7913636,0
+FFIN.US,D,20050621,000000,4.42977,4.45641,4.35565,4.38704,343656.46997453,0
+FFIN.US,D,20050622,000000,4.45641,4.45641,4.37775,4.39295,214615.06243085,0
+FFIN.US,D,20050623,000000,4.36464,4.46667,4.31322,4.31322,307118.54995398,0
+FFIN.US,D,20050624,000000,4.31183,4.33759,4.24374,4.29318,633929.21387894,0
+FFIN.US,D,20050627,000000,4.2467,4.40904,4.2467,4.36967,339756.34922357,0
+FFIN.US,D,20050628,000000,4.36464,4.49214,4.35032,4.46667,276061.46992875,0
+FFIN.US,D,20050629,000000,4.49935,4.49935,4.3898,4.43075,185593.66507349,0
+FFIN.US,D,20050630,000000,4.4423,4.50496,4.38012,4.48642,240153.81104279,0
+FFIN.US,D,20050701,000000,4.50822,4.57514,4.4574,4.57514,206615.20446023,0
+FFIN.US,D,20050705,000000,4.57514,4.65409,4.47664,4.65409,343211.63936667,0
+FFIN.US,D,20050706,000000,4.66791,4.66791,4.48335,4.49017,126948.98110806,0
+FFIN.US,D,20050707,000000,4.45878,4.54227,4.41911,4.52756,151685.21071902,0
+FFIN.US,D,20050708,000000,4.4574,4.74063,4.4574,4.64659,232435.64534777,0
+FFIN.US,D,20050711,000000,4.68814,4.75514,4.56734,4.7514,193986.67629206,0
+FFIN.US,D,20050712,000000,4.73077,4.75751,4.57898,4.64126,252431.74378882,0
+FFIN.US,D,20050713,000000,4.70511,4.70511,4.5696,4.65705,221706.00683595,0
+FFIN.US,D,20050714,000000,4.70511,4.73551,4.5327,4.56309,129758.81089304,0
+FFIN.US,D,20050715,000000,4.50822,4.63987,4.50822,4.57514,126001.56284301,0
+FFIN.US,D,20050718,000000,4.53093,4.63899,4.50822,4.51099,202969.41738256,0
+FFIN.US,D,20050719,000000,4.5781,4.67116,4.55924,4.64126,125962.0448619,0
+FFIN.US,D,20050720,000000,4.57365,4.8034,4.57365,4.76196,113415.59250065,0
+FFIN.US,D,20050721,000000,4.73816,4.77351,4.60495,4.62162,163356.18780649,0
+FFIN.US,D,20050722,000000,4.61402,4.72219,4.571,4.7131,389095.05527868,0
+FFIN.US,D,20050725,000000,4.67639,4.75899,4.67639,4.73353,92890.561081685,0
+FFIN.US,D,20050726,000000,4.69909,4.77351,4.57997,4.66928,367185.88123933,0
+FFIN.US,D,20050727,000000,4.71172,4.72446,4.64757,4.70798,65836.956527237,0
+FFIN.US,D,20050728,000000,4.72219,4.77351,4.66217,4.77351,106619.51303151,0
+FFIN.US,D,20050729,000000,4.77351,4.77351,4.68369,4.75751,96123.942561638,0
+FFIN.US,D,20050801,000000,4.74063,4.77251,4.66514,4.73816,249644.2061983,0
+FFIN.US,D,20050802,000000,4.73353,4.77351,4.70798,4.73816,225179.53604726,0
+FFIN.US,D,20050803,000000,4.73077,4.77351,4.69997,4.70798,34399.895914414,0
+FFIN.US,D,20050804,000000,4.67343,4.71073,4.5473,4.5473,101815.54512287,0
+FFIN.US,D,20050805,000000,4.54829,4.60495,4.42236,4.4574,263466.38005227,0
+FFIN.US,D,20050808,000000,4.50299,4.54977,4.42977,4.44368,124991.32112082,0
+FFIN.US,D,20050809,000000,4.49935,4.50822,4.41575,4.44526,106769.47870341,0
+FFIN.US,D,20050810,000000,4.49648,4.53368,4.26998,4.31005,465617.06592879,0
+FFIN.US,D,20050811,000000,4.30916,4.41674,4.27798,4.39661,171038.88864665,0
+FFIN.US,D,20050812,000000,4.34953,4.40648,4.31005,4.35436,97533.417221184,0
+FFIN.US,D,20050815,000000,4.39118,4.52569,4.36276,4.49017,204495.4194223,0
+FFIN.US,D,20050816,000000,4.4505,4.48503,4.40648,4.40648,146052.37848868,0
+FFIN.US,D,20050817,000000,4.40648,4.4874,4.38012,4.41911,146044.27223613,0
+FFIN.US,D,20050818,000000,4.43075,4.43223,4.37243,4.37687,121704.23571783,0
+FFIN.US,D,20050819,000000,4.3669,4.49017,4.3669,4.41674,86257.619944811,0
+FFIN.US,D,20050822,000000,4.46145,4.46145,4.39118,4.44526,100693.84242832,0
+FFIN.US,D,20050823,000000,4.43223,4.43983,4.39572,4.43716,77278.931980581,0
+FFIN.US,D,20050824,000000,4.46934,4.59102,4.42828,4.49501,123685.20118111,0
+FFIN.US,D,20050825,000000,4.53517,4.55924,4.46835,4.5177,116442.26454096,0
+FFIN.US,D,20050826,000000,4.50822,4.50822,4.47664,4.47763,170262.71496643,0
+FFIN.US,D,20050829,000000,4.46934,4.52145,4.38704,4.51997,98875.002015749,0
+FFIN.US,D,20050830,000000,4.49017,4.53517,4.46233,4.50724,121664.71773672,0
+FFIN.US,D,20050831,000000,4.54079,4.60208,4.46934,4.59507,177917.04392272,0
+FFIN.US,D,20050901,000000,4.54829,4.65409,4.54829,4.64412,178898.91376104,0
+FFIN.US,D,20050902,000000,4.64214,4.64659,4.55263,4.55263,60151.433655406,0
+FFIN.US,D,20050906,000000,4.59803,4.68221,4.57514,4.67827,118802.19731025,0
+FFIN.US,D,20050907,000000,4.6456,4.76709,4.62764,4.76709,104325.44356406,0
+FFIN.US,D,20050908,000000,4.77351,4.77351,4.59704,4.68103,180019.60317403,0
+FFIN.US,D,20050909,000000,4.71982,4.77124,4.65705,4.77124,98081.602548873,0
+FFIN.US,D,20050912,000000,4.76294,4.77124,4.68221,4.76797,96242.496504964,0
+FFIN.US,D,20050913,000000,4.70798,4.74063,4.55263,4.55924,300733.862801,0
+FFIN.US,D,20050914,000000,4.60306,4.63159,4.44861,4.45641,148394.07218976,0
+FFIN.US,D,20050915,000000,4.49313,4.49313,4.40776,4.43983,136407.964535,0
+FFIN.US,D,20050916,000000,4.48178,4.50299,4.42236,4.49501,731260.98806832,0
+FFIN.US,D,20050919,000000,4.47081,4.53655,4.44624,4.4874,162867.78609125,0
+FFIN.US,D,20050920,000000,4.54563,4.56833,4.40904,4.4348,156529.70989034,0
+FFIN.US,D,20050921,000000,4.41181,4.43382,4.34253,4.34253,174999.80629164,0
+FFIN.US,D,20050922,000000,4.34717,4.44763,4.32979,4.40292,89737.228845518,0
+FFIN.US,D,20050923,000000,4.3898,4.50496,4.3898,4.46667,86377.187169704,0
+FFIN.US,D,20050926,000000,4.51671,4.57514,4.47664,4.57514,69830.299182359,0
+FFIN.US,D,20050927,000000,4.54366,4.54513,4.45641,4.47951,41735.041177145,0
+FFIN.US,D,20050928,000000,4.51997,4.571,4.37687,4.4268,203974.59269691,0
+FFIN.US,D,20050929,000000,4.47763,4.56211,4.37775,4.56211,128345.28310723,0
+FFIN.US,D,20050930,000000,4.59231,4.61876,4.52856,4.61876,168008.16348009,0
+FFIN.US,D,20051003,000000,4.6225,4.66514,4.6225,4.62862,52811.221984841,0
+FFIN.US,D,20051004,000000,4.65409,4.68814,4.55924,4.56833,133414.7307864,0
+FFIN.US,D,20051005,000000,4.59507,4.62764,4.4574,4.4574,188796.64810645,0
+FFIN.US,D,20051006,000000,4.54079,4.54366,4.46372,4.4874,134586.08427772,0
+FFIN.US,D,20051007,000000,4.4874,4.53093,4.4423,4.49313,332483.01413641,0
+FFIN.US,D,20051010,000000,4.5327,4.54227,4.46233,4.46835,84931.234373748,0
+FFIN.US,D,20051011,000000,4.50724,4.50822,4.4423,4.4423,166483.17472191,0
+FFIN.US,D,20051012,000000,4.42236,4.4652,4.41674,4.42977,145832.49638866,0
+FFIN.US,D,20051013,000000,4.41575,4.48335,4.41575,4.46016,142750.09386217,0
+FFIN.US,D,20051014,000000,4.50822,4.50822,4.43223,4.46835,325861.21909678,0
+FFIN.US,D,20051017,000000,4.47763,4.50724,4.45641,4.50724,116796.91308937,0
+FFIN.US,D,20051018,000000,4.51997,4.51997,4.44861,4.46233,61755.458375797,0
+FFIN.US,D,20051019,000000,4.4423,4.58865,4.42236,4.58865,80343.095438862,0
+FFIN.US,D,20051020,000000,4.58865,4.58865,4.44368,4.44368,93817.713715391,0
+FFIN.US,D,20051021,000000,4.44368,4.57514,4.44368,4.57247,72988.697826361,0
+FFIN.US,D,20051024,000000,4.57514,4.60779,4.51859,4.60208,132718.60634993,0
+FFIN.US,D,20051025,000000,4.55629,4.62615,4.46934,4.53368,266065.44727135,0
+FFIN.US,D,20051026,000000,4.49017,4.62764,4.49017,4.60208,55347.465746773,0
+FFIN.US,D,20051027,000000,4.55629,4.56546,4.46835,4.46835,143307.39872395,0
+FFIN.US,D,20051028,000000,4.52145,4.61402,4.49648,4.61402,144738.15229641,0
+FFIN.US,D,20051031,000000,4.61402,4.77351,4.61402,4.77351,332313.79611475,0
+FFIN.US,D,20051101,000000,4.72446,4.76048,4.69355,4.74193,63227.75649249,0
+FFIN.US,D,20051102,000000,4.76433,4.78021,4.7434,4.76433,214114.5013368,0
+FFIN.US,D,20051103,000000,4.76994,4.80824,4.69445,4.7278,319667.02887837,0
+FFIN.US,D,20051104,000000,4.77883,4.77883,4.71073,4.77438,58624.418334101,0
+FFIN.US,D,20051107,000000,4.80824,4.80824,4.72593,4.79481,128512.47456577,0
+FFIN.US,D,20051108,000000,4.74193,4.80626,4.70798,4.7514,93572.499576204,0
+FFIN.US,D,20051109,000000,4.79481,4.79481,4.7131,4.72446,151983.11549969,0
+FFIN.US,D,20051110,000000,4.75899,4.77251,4.6456,4.73353,354822.83284168,0
+FFIN.US,D,20051111,000000,4.69445,4.80913,4.69445,4.80242,488707.72627512,0
+FFIN.US,D,20051114,000000,4.76048,4.78406,4.69909,4.72356,375150.27435511,0
+FFIN.US,D,20051115,000000,4.71982,4.74577,4.60208,4.61402,117998.6650277,0
+FFIN.US,D,20051116,000000,4.59507,4.63987,4.50595,4.55924,145572.08302597,0
+FFIN.US,D,20051117,000000,4.60682,4.65705,4.54366,4.65705,74029.337995558,0
+FFIN.US,D,20051118,000000,4.72593,4.75514,4.67244,4.72219,83620.048026191,0
+FFIN.US,D,20051121,000000,4.68961,4.77351,4.63899,4.77351,151181.60978028,0
+FFIN.US,D,20051122,000000,4.74063,4.82038,4.67343,4.80824,293524.36445256,0
+FFIN.US,D,20051123,000000,4.79245,4.82038,4.77351,4.81366,97177.755391204,0
+FFIN.US,D,20051125,000000,4.81653,4.81653,4.71656,4.7504,97343.933568175,0
+FFIN.US,D,20051128,000000,4.7504,4.80824,4.74754,4.75514,498676.39033019,0
+FFIN.US,D,20051129,000000,4.8113,4.88512,4.73551,4.8493,301895.08347665,0
+FFIN.US,D,20051130,000000,4.87841,4.93219,4.7963,4.93219,364080.17323681,0
+FFIN.US,D,20051201,000000,4.92943,5.07264,4.83952,5.07264,391981.89446275,0
+FFIN.US,D,20051202,000000,5.06967,5.07264,4.95253,5.04608,178811.77154629,0
+FFIN.US,D,20051205,000000,5.01164,5.07264,4.9695,5.03809,124815.01012818,0
+FFIN.US,D,20051206,000000,5.067,5.11467,5.0143,5.05654,272943.60254742,0
+FFIN.US,D,20051207,000000,5.08545,5.09484,4.96772,4.98795,219863.86094735,0
+FFIN.US,D,20051208,000000,4.98194,5.067,4.98194,5.00364,86510.940336534,0
+FFIN.US,D,20051209,000000,5.04707,5.05092,4.99278,5.05092,78403.674519831,0
+FFIN.US,D,20051212,000000,5.03256,5.10599,5.03256,5.0749,96057.065978222,0
+FFIN.US,D,20051213,000000,5.11418,5.11418,4.98795,5.01726,296349.39346105,0
+FFIN.US,D,20051214,000000,5.04183,5.1506,4.99081,5.12355,220972.39098153,0
+FFIN.US,D,20051215,000000,5.15622,5.15622,4.95351,5.00888,151165.39727521,0
+FFIN.US,D,20051216,000000,4.98845,5.07114,4.90662,4.9762,897602.30337086,0
+FFIN.US,D,20051219,000000,4.90662,4.98795,4.83952,4.88265,167162.07337173,0
+FFIN.US,D,20051220,000000,4.95637,4.95637,4.83952,4.87427,120816.60106523,0
+FFIN.US,D,20051221,000000,4.90662,4.96496,4.83952,4.86154,131377.02155538,0
+FFIN.US,D,20051222,000000,4.91393,4.98608,4.88897,4.9399,35165.936778985,0
+FFIN.US,D,20051223,000000,4.9762,4.9762,4.87427,4.89459,24554.852210492,0
+FFIN.US,D,20051227,000000,4.88117,4.89746,4.78021,4.78406,130422.51031936,0
+FFIN.US,D,20051228,000000,4.82808,4.83587,4.77438,4.79117,59054.049718462,0
+FFIN.US,D,20051229,000000,4.78021,4.79384,4.73551,4.76196,186591.74741688,0
+FFIN.US,D,20051230,000000,4.76994,4.76994,4.64896,4.64896,243879.64736425,0
+FFIN.US,D,20060103,000000,4.76433,4.86469,4.58284,4.86469,231705.06933805,0
+FFIN.US,D,20060104,000000,4.82808,4.88611,4.82808,4.85018,81143.587876707,0
+FFIN.US,D,20060105,000000,4.83952,4.88897,4.82235,4.83715,129356.538111,0
+FFIN.US,D,20060106,000000,4.87327,4.89647,4.79905,4.88364,121653.57163949,0
+FFIN.US,D,20060109,000000,4.90161,4.90662,4.81949,4.85453,161985.21784648,0
+FFIN.US,D,20060110,000000,4.81653,4.90378,4.8113,4.87841,56109.453485075,0
+FFIN.US,D,20060111,000000,4.90662,4.90662,4.77351,4.79481,184451.69674761,0
+FFIN.US,D,20060112,000000,4.79905,4.81949,4.74754,4.74754,85476.379856737,0
+FFIN.US,D,20060113,000000,4.78969,4.79481,4.76994,4.78495,60043.01252775,0
+FFIN.US,D,20060117,000000,4.79905,4.79905,4.71833,4.77351,136719.04197603,0
+FFIN.US,D,20060118,000000,4.74193,4.77351,4.74193,4.75426,74141.812249483,0
+FFIN.US,D,20060119,000000,4.77251,4.77351,4.7434,4.77351,128967.4379893,0
+FFIN.US,D,20060120,000000,4.77351,4.77351,4.7288,4.75426,199009.51301915,0
+FFIN.US,D,20060123,000000,4.77351,4.77351,4.74577,4.77351,66107.502705598,0
+FFIN.US,D,20060124,000000,4.77351,4.81051,4.76433,4.78495,148429.5370446,0
+FFIN.US,D,20060125,000000,4.81051,4.81051,4.71656,4.73916,394697.48906202,0
+FFIN.US,D,20060126,000000,4.76709,4.95548,4.76709,4.93219,238868.97001598,0
+FFIN.US,D,20060127,000000,4.94838,5.02635,4.86064,4.98194,121048.64254404,0
+FFIN.US,D,20060130,000000,4.97345,4.99792,4.86321,4.91393,141271.71605608,0
+FFIN.US,D,20060131,000000,4.86154,4.90662,4.78692,4.8559,256537.56069787,0
+FFIN.US,D,20060201,000000,4.81505,4.97196,4.81505,4.95637,139205.63494118,0
+FFIN.US,D,20060202,000000,4.92163,4.92163,4.78692,4.78692,193204.42292242,0
+FFIN.US,D,20060203,000000,4.78692,4.84781,4.78692,4.80824,126232.59104027,0
+FFIN.US,D,20060206,000000,4.84693,4.89647,4.79117,4.89647,123544.3550433,0
+FFIN.US,D,20060207,000000,4.85787,4.93516,4.81801,4.86469,63178.105695713,0
+FFIN.US,D,20060208,000000,4.88364,4.91926,4.83223,4.89973,80941.944844895,0
+FFIN.US,D,20060209,000000,4.86154,4.96772,4.83223,4.88265,296443.62864677,0
+FFIN.US,D,20060210,000000,4.87327,5.01075,4.84249,4.92667,303932.79270767,0
+FFIN.US,D,20060213,000000,4.94789,4.96684,4.84496,4.84496,123869.61842627,0
+FFIN.US,D,20060214,000000,4.89035,4.99703,4.84396,4.98518,222346.40078624,0
+FFIN.US,D,20060215,000000,4.98795,5.04894,4.92805,4.97907,212394.96251778,0
+FFIN.US,D,20060216,000000,4.97907,5.0451,4.95351,4.96407,216825.02952824,0
+FFIN.US,D,20060217,000000,5.00364,5.00364,4.92292,4.94275,113260.56042092,0
+FFIN.US,D,20060221,000000,4.95351,4.95351,4.85551,4.87327,70276.14307179,0
+FFIN.US,D,20060222,000000,4.8794,4.97196,4.87841,4.9464,155827.50576447,0
+FFIN.US,D,20060223,000000,4.9238,4.96496,4.86154,4.87841,58599.086294928,0
+FFIN.US,D,20060224,000000,4.88265,4.89459,4.81949,4.89459,77892.980610118,0
+FFIN.US,D,20060227,000000,4.90662,4.92805,4.83498,4.89459,91778.991202805,0
+FFIN.US,D,20060228,000000,4.8794,4.89459,4.81505,4.85018,120295.77433984,0
+FFIN.US,D,20060301,000000,4.87427,4.97196,4.85018,4.97048,79075.48019868,0
+FFIN.US,D,20060302,000000,4.92667,4.9616,4.84693,4.87327,86068.136291802,0
+FFIN.US,D,20060303,000000,4.81505,4.91729,4.8113,4.85018,51675.333348355,0
+FFIN.US,D,20060306,000000,4.85018,4.86607,4.7504,4.77251,166199.45588318,0
+FFIN.US,D,20060307,000000,4.74754,4.78969,4.7207,4.74193,191127.1957103,0
+FFIN.US,D,20060308,000000,4.83715,4.83715,4.71982,4.74754,204404.22408127,0
+FFIN.US,D,20060309,000000,4.74754,4.78692,4.68517,4.73077,141336.56607636,0
+FFIN.US,D,20060310,000000,4.72219,4.83903,4.70798,4.83903,54191.311478949,0
+FFIN.US,D,20060313,000000,4.8559,4.90515,4.85156,4.88611,94671.910076282,0
+FFIN.US,D,20060314,000000,4.83903,4.95776,4.83093,4.95074,271199.74497079,0
+FFIN.US,D,20060315,000000,4.96023,5.05654,4.88117,5.02822,270916.02613207,0
+FFIN.US,D,20060316,000000,5.03956,5.09108,4.99378,5.02239,219689.57651785,0
+FFIN.US,D,20060317,000000,5.05092,5.09671,5.00661,5.05851,985210.62764433,0
+FFIN.US,D,20060320,000000,5.03661,5.07391,4.98518,5.07114,198137.07759004,0
+FFIN.US,D,20060321,000000,5.03256,5.0825,4.85867,4.86992,171066.24724896,0
+FFIN.US,D,20060322,000000,4.89182,4.9994,4.8713,4.96772,78796.827767785,0
+FFIN.US,D,20060323,000000,4.94502,5.00561,4.86992,4.99703,53854.90199874,0
+FFIN.US,D,20060324,000000,5.03207,5.0825,5.00364,5.0825,57564.525815131,0
+FFIN.US,D,20060327,000000,5.05654,5.0825,5.00088,5.0825,42925.647018243,0
+FFIN.US,D,20060328,000000,5.04283,5.07678,4.95074,4.9994,67220.085866044,0
+FFIN.US,D,20060329,000000,5.03809,5.13815,5.03809,5.11091,138656.43633193,0
+FFIN.US,D,20060330,000000,5.1353,5.1353,5.00661,5.04707,35186.202410323,0
+FFIN.US,D,20060331,000000,5.09759,5.09759,5.0451,5.07905,167250.22886804,0
+FFIN.US,D,20060403,000000,5.12453,5.12453,4.9695,4.97907,87173.626481281,0
+FFIN.US,D,20060404,000000,5.0143,5.07905,5.01332,5.01579,51110.935515597,0
+FFIN.US,D,20060405,000000,5.01579,5.06217,4.98321,4.99792,97794.843865442,0
+FFIN.US,D,20060406,000000,4.98845,5.0143,4.9399,5.01332,101728.40290812,0
+FFIN.US,D,20060407,000000,5.03394,5.03394,4.83903,4.86992,250371.74236333,0
+FFIN.US,D,20060410,000000,4.84693,4.91196,4.84693,4.88265,238933.82003626,0
+FFIN.US,D,20060411,000000,4.86992,4.92163,4.86992,4.90161,398037.2651065,0
+FFIN.US,D,20060412,000000,4.88512,4.89973,4.84496,4.84693,70059.300816477,0
+FFIN.US,D,20060413,000000,4.84693,4.91926,4.84693,4.90298,45094.069571392,0
+FFIN.US,D,20060417,000000,4.87327,4.90298,4.81505,4.88611,103711.39493452,0
+FFIN.US,D,20060418,000000,4.90161,5.11951,4.88364,5.11951,181418.9450179,0
+FFIN.US,D,20060419,000000,5.11951,5.17171,5.08832,5.17171,212151.77494174,0
+FFIN.US,D,20060420,000000,5.14872,5.1506,5.01875,5.0441,33654.120681181,0
+FFIN.US,D,20060421,000000,5.23477,5.23477,4.84249,4.88758,266394.7637806,0
+FFIN.US,D,20060424,000000,4.92075,4.9994,4.81366,4.81366,256982.39130573,0
+FFIN.US,D,20060425,000000,4.8493,4.86992,4.7504,4.80528,212252.08981686,0
+FFIN.US,D,20060426,000000,4.84396,4.90515,4.84396,4.89973,81809.313866155,0
+FFIN.US,D,20060427,000000,4.86469,4.98321,4.83952,4.92667,107911.44702928,0
+FFIN.US,D,20060428,000000,4.88117,4.93516,4.7963,4.92943,205972.78394682,0
+FFIN.US,D,20060501,000000,4.97196,4.97196,4.77351,4.77351,129083.96536951,0
+FFIN.US,D,20060502,000000,4.78692,4.89035,4.78692,4.88758,352108.25152398,0
+FFIN.US,D,20060503,000000,4.89182,4.89182,4.78406,4.82956,194244.04981006,0
+FFIN.US,D,20060504,000000,4.83952,4.84781,4.78406,4.83755,183062.4877194,0
+FFIN.US,D,20060505,000000,4.86321,4.92667,4.83903,4.87841,249482.0811476,0
+FFIN.US,D,20060508,000000,4.87327,4.89647,4.78495,4.78692,143598.21053366,0
+FFIN.US,D,20060509,000000,4.78692,4.84496,4.74577,4.76709,316334.34580487,0
+FFIN.US,D,20060510,000000,4.77351,4.80055,4.71073,4.72219,162137.21008151,0
+FFIN.US,D,20060511,000000,4.71073,4.76994,4.59379,4.60978,423784.74972121,0
+FFIN.US,D,20060512,000000,4.61402,4.64757,4.59231,4.60779,422868.74318476,0
+FFIN.US,D,20060515,000000,4.60031,4.64126,4.55116,4.60879,213936.16378103,0
+FFIN.US,D,20060516,000000,4.63899,4.70234,4.58284,4.60978,150527.02988807,0
+FFIN.US,D,20060517,000000,4.57514,4.62764,4.55777,4.60031,176145.82774379,0
+FFIN.US,D,20060518,000000,4.64896,4.65893,4.57365,4.57514,129402.1357815,0
+FFIN.US,D,20060519,000000,4.57365,4.64126,4.5473,4.64126,260548.12913962,0
+FFIN.US,D,20060522,000000,4.64126,4.64214,4.54513,4.61263,197846.26578036,0
+FFIN.US,D,20060523,000000,4.64126,4.70383,4.51533,4.54563,243039.6369453,0
+FFIN.US,D,20060524,000000,4.571,4.64126,4.54227,4.61876,452330.9180237,0
+FFIN.US,D,20060525,000000,4.68665,4.77351,4.60031,4.74063,222654.43838257,0
+FFIN.US,D,20060526,000000,4.77351,4.78495,4.71656,4.73551,154342.03498741,0
+FFIN.US,D,20060530,000000,4.69909,4.71833,4.60543,4.61678,213691.96292341,0
+FFIN.US,D,20060531,000000,4.63987,4.63987,4.60543,4.63436,365682.17139407,0
+FFIN.US,D,20060601,000000,4.61589,4.86321,4.60879,4.85304,269242.08498356,0
+FFIN.US,D,20060602,000000,4.86992,4.90662,4.79481,4.90378,216494.69973743,0
+FFIN.US,D,20060605,000000,4.89933,4.89933,4.63899,4.64214,421324.5020768,0
+FFIN.US,D,20060606,000000,4.64126,4.66661,4.54513,4.62398,314110.19276554,0
+FFIN.US,D,20060607,000000,4.6456,4.74063,4.60879,4.68517,206407.48173902,0
+FFIN.US,D,20060608,000000,4.63436,4.85551,4.63159,4.84249,316840.98658831,0
+FFIN.US,D,20060609,000000,4.83952,4.83952,4.73255,4.74754,107506.13440253,0
+FFIN.US,D,20060612,000000,4.74063,4.75426,4.63987,4.71982,216414.65049364,0
+FFIN.US,D,20060613,000000,4.70234,4.83093,4.70234,4.73816,140161.15945876,0
+FFIN.US,D,20060614,000000,4.68103,4.68103,4.61116,4.6456,126620.67788039,0
+FFIN.US,D,20060615,000000,4.69445,4.91196,4.66928,4.91196,341197.23561168,0
+FFIN.US,D,20060616,000000,4.88897,4.90378,4.70383,4.73255,1759073.0126295,0
+FFIN.US,D,20060619,000000,4.69445,4.72593,4.61589,4.62862,175805.36513731,0
+FFIN.US,D,20060620,000000,4.61116,4.6754,4.59803,4.59803,156466.88643319,0
+FFIN.US,D,20060621,000000,4.64126,4.71172,4.63899,4.64126,142191.77571881,0
+FFIN.US,D,20060622,000000,4.64126,4.74577,4.62162,4.67639,157095.12100466,0
+FFIN.US,D,20060623,000000,4.63436,4.64659,4.57898,4.58865,176509.5958263,0
+FFIN.US,D,20060626,000000,4.63987,4.74754,4.61974,4.73255,184834.71717989,0
+FFIN.US,D,20060627,000000,4.74754,4.77124,4.60031,4.61876,164040.15286414,0
+FFIN.US,D,20060628,000000,4.65705,4.70511,4.60208,4.65705,156031.17535942,0
+FFIN.US,D,20060629,000000,4.70925,4.93516,4.69158,4.90662,522452.02901576,0
+FFIN.US,D,20060630,000000,4.9464,4.9464,4.79768,4.84496,1967633.7176982,0
+FFIN.US,D,20060703,000000,4.80055,4.88512,4.80055,4.88265,129792.24918475,0
+FFIN.US,D,20060705,000000,4.79905,4.84693,4.72446,4.7434,120068.79926886,0
+FFIN.US,D,20060706,000000,4.72446,4.85787,4.72356,4.85787,324275.43344458,0
+FFIN.US,D,20060707,000000,4.83952,4.92943,4.80824,4.89647,326169.25669312,0
+FFIN.US,D,20060710,000000,4.90662,4.99703,4.90378,4.95637,590823.20274179,0
+FFIN.US,D,20060711,000000,4.9399,4.96407,4.88265,4.95253,246996.50146401,0
+FFIN.US,D,20060712,000000,4.92667,4.97196,4.91146,4.9312,650568.31048887,0
+FFIN.US,D,20060713,000000,4.91492,4.95253,4.8794,4.92943,492877.37992288,0
+FFIN.US,D,20060714,000000,4.92943,4.9389,4.83093,4.83093,249829.63672505,0
+FFIN.US,D,20060717,000000,4.82956,4.85304,4.79245,4.83755,280076.09149677,0
+FFIN.US,D,20060718,000000,4.88512,4.97196,4.83755,4.97196,204239.05918587,0
+FFIN.US,D,20060719,000000,4.97196,5.05851,4.9695,5.01332,537590.45562512,0
+FFIN.US,D,20060720,000000,5.01332,5.04608,4.88364,4.89459,372684.96030285,0
+FFIN.US,D,20060721,000000,4.90378,4.90378,4.83498,4.86607,206865.48500726,0
+FFIN.US,D,20060724,000000,4.90662,4.96772,4.8559,4.96684,152066.20458817,0
+FFIN.US,D,20060725,000000,4.95074,5.13628,4.92075,5.06967,430579.81590879,0
+FFIN.US,D,20060726,000000,5.03207,5.082,4.94364,5.03661,124687.33665076,0
+FFIN.US,D,20060727,000000,5.08684,5.09759,4.91196,4.91492,159752.95855462,0
+FFIN.US,D,20060728,000000,4.95351,5.13815,4.95351,5.10165,237350.0609472,0
+FFIN.US,D,20060731,000000,5.00088,5.11753,5.00088,5.08832,166360.56765232,0
+FFIN.US,D,20060801,000000,5.04283,5.09938,4.94275,4.94275,101944.23188186,0
+FFIN.US,D,20060802,000000,4.99378,5.07678,4.99032,5.0749,106457.3879808,0
+FFIN.US,D,20060803,000000,5.00661,5.11655,4.97048,5.10993,156944.1420512,0
+FFIN.US,D,20060804,000000,5.08684,5.12592,5.06118,5.08545,355879.68551596,0
+FFIN.US,D,20060807,000000,5.06503,5.09237,4.95874,5.01579,140165.21258503,0
+FFIN.US,D,20060808,000000,5.03207,5.07114,4.88364,4.93219,331287.34188748,0
+FFIN.US,D,20060809,000000,5.00364,5.03118,4.84781,4.86321,205891.72142148,0
+FFIN.US,D,20060810,000000,4.85018,5.04183,4.83952,5.00888,210801.07061307,0
+FFIN.US,D,20060811,000000,4.98608,5.04608,4.97196,5.00661,91754.672445199,0
+FFIN.US,D,20060814,000000,5.05851,5.10599,5.01973,5.05506,207347.8070331,0
+FFIN.US,D,20060815,000000,5.08545,5.1353,5.03956,5.1353,192096.90616981,0
+FFIN.US,D,20060816,000000,5.08684,5.13815,5.08003,5.11753,69732.010870369,0
+FFIN.US,D,20060817,000000,5.1045,5.11951,5.07391,5.11951,85243.325096351,0
+FFIN.US,D,20060818,000000,5.13815,5.13815,5.03809,5.09484,90587.372080139,0
+FFIN.US,D,20060821,000000,5.04944,5.0523,5.00838,5.02239,66922.181085379,0
+FFIN.US,D,20060822,000000,5.01726,5.05654,5.00661,5.03956,64991.879700449,0
+FFIN.US,D,20060823,000000,5.06503,5.06503,4.90662,4.90662,151711.55603976,0
+FFIN.US,D,20060824,000000,4.94137,4.9626,4.88265,4.92292,83894.647330818,0
+FFIN.US,D,20060825,000000,4.89035,4.95548,4.89035,4.94789,41341.887929192,0
+FFIN.US,D,20060828,000000,4.9312,5.0749,4.9312,5.06404,101458.87001132,0
+FFIN.US,D,20060829,000000,5.07678,5.10165,4.94275,5.06828,260594.7400917,0
+FFIN.US,D,20060830,000000,5.0825,5.14428,5.01875,5.11091,137257.09448804,0
+FFIN.US,D,20060831,000000,5.14576,5.17604,5.11091,5.15147,279703.20388016,0
+FFIN.US,D,20060901,000000,5.17073,5.17604,5.15424,5.17171,99671.441327326,0
+FFIN.US,D,20060905,000000,5.17073,5.17171,5.09237,5.13165,126238.67072967,0
+FFIN.US,D,20060906,000000,5.082,5.10993,5.01579,5.02338,361245.01141265,0
+FFIN.US,D,20060907,000000,4.98194,5.05851,4.9163,4.92075,224609.05852511,0
+FFIN.US,D,20060908,000000,4.9399,4.96772,4.90515,4.91393,93997.064552731,0
+FFIN.US,D,20060911,000000,4.90161,4.98795,4.89973,4.95074,61921.636552766,0
+FFIN.US,D,20060912,000000,4.9616,5.18454,4.9616,5.17171,233258.42998009,0
+FFIN.US,D,20060913,000000,5.18365,5.18365,5.07678,5.14329,193594.53632567,0
+FFIN.US,D,20060914,000000,5.09938,5.17171,5.09938,5.17171,141235.23791966,0
+FFIN.US,D,20060915,000000,5.18118,5.19727,5.13401,5.14428,787683.54555756,0
+FFIN.US,D,20060918,000000,5.09938,5.17171,5.07766,5.13815,51250.768371827,0
+FFIN.US,D,20060919,000000,5.15622,5.15622,4.99032,5.09237,273878.86143366,0
+FFIN.US,D,20060920,000000,5.10599,5.20024,5.09938,5.15147,285322.86345014,0
+FFIN.US,D,20060921,000000,5.14576,5.17604,5.10846,5.12039,249111.22009412,0
+FFIN.US,D,20060922,000000,5.08545,5.10262,5.03661,5.06828,216682.15682732,0
+FFIN.US,D,20060925,000000,5.0594,5.17457,5.05368,5.17073,94107.512243522,0
+FFIN.US,D,20060926,000000,5.17841,5.19628,5.14428,5.19066,213488.29332846,0
+FFIN.US,D,20060927,000000,5.1353,5.24207,5.13401,5.22767,200472.69160174,0
+FFIN.US,D,20060928,000000,5.26379,5.30297,5.1506,5.20398,235861.55032545,0
+FFIN.US,D,20060929,000000,5.22342,5.22471,5.05654,5.05851,166063.67615323,0
+FFIN.US,D,20061002,000000,5.05368,5.08545,5.01726,5.03956,234705.39605761,0
+FFIN.US,D,20061003,000000,5.03956,5.1045,5.03956,5.06217,104630.4413157,0
+FFIN.US,D,20061004,000000,5.04944,5.26379,5.04944,5.25126,154166.73727634,0
+FFIN.US,D,20061005,000000,5.23773,5.30681,5.22243,5.30396,207211.01402156,0
+FFIN.US,D,20061006,000000,5.26379,5.3083,5.24494,5.28234,52792.982916637,0
+FFIN.US,D,20061009,000000,5.26626,5.30681,5.25619,5.30583,90854.878413799,0
+FFIN.US,D,20061010,000000,5.30583,5.32596,5.2624,5.31502,142125.91241696,0
+FFIN.US,D,20061011,000000,5.27336,5.30583,5.21612,5.22243,187880.64156997,0
+FFIN.US,D,20061012,000000,5.26004,5.43807,5.25767,5.43659,247112.01556263,0
+FFIN.US,D,20061013,000000,5.44963,5.44963,5.37344,5.40314,269216.75294438,0
+FFIN.US,D,20061016,000000,5.43156,5.44272,5.34698,5.43659,201109.03242575,0
+FFIN.US,D,20061017,000000,5.38005,5.4356,5.25906,5.3761,270555.29789425,0
+FFIN.US,D,20061018,000000,5.43373,5.46837,5.34965,5.42159,215445.9533157,0
+FFIN.US,D,20061019,000000,5.42406,5.52689,5.41014,5.49699,254202.95996775,0
+FFIN.US,D,20061020,000000,5.50331,5.50331,5.42692,5.46176,162025.74910915,0
+FFIN.US,D,20061023,000000,5.40067,5.41882,5.30011,5.31738,277504.38287999,0
+FFIN.US,D,20061024,000000,5.32142,5.32359,5.26477,5.28925,91941.116253508,0
+FFIN.US,D,20061025,000000,5.30011,5.31215,5.24789,5.27899,115837.33544552,0
+FFIN.US,D,20061026,000000,5.31787,5.41645,5.31738,5.38804,207109.68586488,0
+FFIN.US,D,20061027,000000,5.39238,5.41645,5.2704,5.27465,66776.268539746,0
+FFIN.US,D,20061030,000000,5.27188,5.38517,5.2704,5.35686,204895.66564123,0
+FFIN.US,D,20061031,000000,5.38666,5.39761,5.2704,5.31502,186200.62073206,0
+FFIN.US,D,20061101,000000,5.29211,5.3687,5.23626,5.24207,453034.13543112,0
+FFIN.US,D,20061102,000000,5.23773,5.29359,5.19342,5.2624,187217.95542523,0
+FFIN.US,D,20061103,000000,5.28334,5.32359,5.26477,5.32359,199302.35139198,0
+FFIN.US,D,20061106,000000,5.32221,5.44813,5.31215,5.41508,150285.86887514,0
+FFIN.US,D,20061107,000000,5.40442,5.49985,5.36484,5.36771,280174.37980875,0
+FFIN.US,D,20061108,000000,5.35113,5.51643,5.35113,5.49057,178996.18879146,0
+FFIN.US,D,20061109,000000,5.51643,5.51643,5.28037,5.3455,216000.21833278,0
+FFIN.US,D,20061110,000000,5.35596,5.42909,5.31502,5.42012,92645.346942498,0
+FFIN.US,D,20061113,000000,5.39238,5.50281,5.38951,5.49985,116199.0769649,0
+FFIN.US,D,20061114,000000,5.47025,5.60417,5.44419,5.60417,280439.85957928,0
+FFIN.US,D,20061115,000000,5.60022,5.76543,5.56746,5.66763,336558.43259846,0
+FFIN.US,D,20061116,000000,5.67039,5.70019,5.62528,5.63545,176553.16693368,0
+FFIN.US,D,20061117,000000,5.63545,5.63545,5.60298,5.62875,249454.72254529,0
+FFIN.US,D,20061120,000000,5.62875,5.6315,5.59726,5.62875,139210.70134901,0
+FFIN.US,D,20061121,000000,5.62243,5.62657,5.58868,5.61622,92269.419481181,0
+FFIN.US,D,20061122,000000,5.6315,5.6315,5.55797,5.56223,42043.078773481,0
+FFIN.US,D,20061124,000000,5.53765,5.57377,5.51968,5.5557,36770.974780942,0
+FFIN.US,D,20061127,000000,5.54495,5.56894,5.34965,5.38005,572708.76817046,0
+FFIN.US,D,20061128,000000,5.38804,5.43373,5.32892,5.40165,141336.56607636,0
+FFIN.US,D,20061129,000000,5.42159,5.50478,5.42159,5.50478,167158.02024546,0
+FFIN.US,D,20061130,000000,5.48584,5.5339,5.41211,5.53262,319020.55523869,0
+FFIN.US,D,20061201,000000,5.53636,5.57802,5.35596,5.48772,357902.19552347,0
+FFIN.US,D,20061204,000000,5.49837,5.6315,5.49837,5.5939,171805.9427928,0
+FFIN.US,D,20061205,000000,5.61622,5.6471,5.53262,5.53262,657532.59469812,0
+FFIN.US,D,20061206,000000,5.51279,5.5714,5.50331,5.51279,176483.25050557,0
+FFIN.US,D,20061207,000000,5.53953,5.542,5.47113,5.4739,56734.648211847,0
+FFIN.US,D,20061208,000000,5.52838,5.52838,5.44716,5.4504,94009.223931534,0
+FFIN.US,D,20061211,000000,5.48772,5.48772,5.44813,5.47914,93697.133208931,0
+FFIN.US,D,20061212,000000,5.46541,5.50281,5.41163,5.41735,82129.510841293,0
+FFIN.US,D,20061213,000000,5.44035,5.46453,5.38517,5.41882,142269.79839947,0
+FFIN.US,D,20061214,000000,5.42012,5.47291,5.42012,5.45465,180902.17141879,0
+FFIN.US,D,20061215,000000,5.45465,5.48298,5.42406,5.43373,608008.45811628,0
+FFIN.US,D,20061218,000000,5.45752,5.48584,5.31649,5.35409,275918.59722781,0
+FFIN.US,D,20061219,000000,5.31856,5.40165,5.31215,5.39761,148672.72462065,0
+FFIN.US,D,20061220,000000,5.40442,5.46274,5.34186,5.40314,129740.57182484,0
+FFIN.US,D,20061221,000000,5.41882,5.51643,5.37708,5.40165,117524.44925439,0
+FFIN.US,D,20061222,000000,5.40314,5.42012,5.37708,5.40442,66767.149005644,0
+FFIN.US,D,20061226,000000,5.37017,5.51968,5.37017,5.51871,150353.75874013,0
+FFIN.US,D,20061227,000000,5.56746,5.67237,5.56223,5.66328,296303.79579054,0
+FFIN.US,D,20061228,000000,5.64562,5.66328,5.60565,5.60861,128463.83705056,0
+FFIN.US,D,20061229,000000,5.62875,5.64127,5.53262,5.55146,323803.24423443,0
+FFIN.US,D,20070103,000000,5.58087,5.58868,5.4739,5.56746,260694.04168526,0
+FFIN.US,D,20070104,000000,5.56459,5.67039,5.4739,5.65381,216424.78330932,0
+FFIN.US,D,20070105,000000,5.65676,5.65676,5.41163,5.43896,321409.87317342,0
+FFIN.US,D,20070108,000000,5.4504,5.46274,5.34086,5.44182,322975.39319428,0
+FFIN.US,D,20070109,000000,5.45317,5.45317,5.31945,5.42692,212862.08532013,0
+FFIN.US,D,20070110,000000,5.38517,5.43058,5.36771,5.41163,96057.065978222,0
+FFIN.US,D,20070111,000000,5.37708,5.50568,5.37708,5.50331,246256.80592018,0
+FFIN.US,D,20070112,000000,5.49057,5.49837,5.44182,5.47025,83233.987749205,0
+FFIN.US,D,20070116,000000,5.47025,5.49837,5.4058,5.4589,285439.39083033,0
+FFIN.US,D,20070117,000000,5.43373,5.43373,5.37017,5.38666,147967.4806501,0
+FFIN.US,D,20070118,000000,5.35932,5.3761,5.31649,5.32596,277021.04757258,0
+FFIN.US,D,20070119,000000,5.31067,5.42308,5.30681,5.39948,121961.60923581,0
+FFIN.US,D,20070122,000000,5.4058,5.4058,5.30681,5.37017,616087.3520491,0
+FFIN.US,D,20070123,000000,5.37017,5.41014,5.34373,5.37856,165283.44934671,0
+FFIN.US,D,20070124,000000,5.38242,5.46176,5.34452,5.42406,92633.187563695,0
+FFIN.US,D,20070125,000000,5.40314,5.43373,5.30583,5.35596,194983.74535388,0
+FFIN.US,D,20070126,000000,5.35409,5.3839,5.28609,5.36623,232682.8860501,0
+FFIN.US,D,20070129,000000,5.36386,5.45752,5.32359,5.43373,217887.96189191,0
+FFIN.US,D,20070130,000000,5.45465,5.47113,5.3761,5.47113,158309.03232179,0
+FFIN.US,D,20070131,000000,5.4504,5.49304,5.39761,5.46541,317455.03521785,0
+FFIN.US,D,20070201,000000,5.49304,5.50568,5.46837,5.49699,136604.54115898,0
+FFIN.US,D,20070202,000000,5.50331,5.50331,5.44567,5.46837,197091.37101302,0
+FFIN.US,D,20070205,000000,5.44567,5.47774,5.41508,5.45465,206295.0074851,0
+FFIN.US,D,20070206,000000,5.47637,5.47637,5.41409,5.43373,707863.3034072,0
+FFIN.US,D,20070207,000000,5.4504,5.55986,5.43807,5.53636,442328.81567691,0
+FFIN.US,D,20070208,000000,5.50568,5.63299,5.48495,5.63299,328482.57851034,0
+FFIN.US,D,20070209,000000,5.60713,5.63299,5.54861,5.5939,426263.23643384,0
+FFIN.US,D,20070212,000000,5.61432,5.61432,5.54861,5.57999,152925.4673569,0
+FFIN.US,D,20070213,000000,5.60022,5.6695,5.56746,5.63299,355698.30811548,0
+FFIN.US,D,20070214,000000,5.63634,5.63634,5.51871,5.54594,201835.5553092,0
+FFIN.US,D,20070215,000000,5.57506,5.60989,5.4887,5.60713,313180.00028713,0
+FFIN.US,D,20070216,000000,5.60713,5.65144,5.60565,5.64818,329498.89992192,0
+FFIN.US,D,20070220,000000,5.62243,5.70315,5.58482,5.70019,107781.74698873,0
+FFIN.US,D,20070221,000000,5.67473,5.69506,5.63545,5.66763,186487.3794155,0
+FFIN.US,D,20070222,000000,5.63634,5.71115,5.60565,5.71115,292675.2344995,0
+FFIN.US,D,20070223,000000,5.69506,5.71905,5.65776,5.70868,312061.33743728,0
+FFIN.US,D,20070226,000000,5.72773,5.79424,5.70167,5.7517,448645.61296491,0
+FFIN.US,D,20070227,000000,5.73937,5.73937,5.54722,5.57999,637135.23675659,0
+FFIN.US,D,20070228,000000,5.57999,5.71115,5.54298,5.56025,381154.98092051,0
+FFIN.US,D,20070301,000000,5.542,5.58482,5.46274,5.51377,230950.17457071,0
+FFIN.US,D,20070302,000000,5.47774,5.47774,5.35686,5.36484,514403.53352994,0
+FFIN.US,D,20070305,000000,5.3531,5.43156,5.30099,5.31362,441565.81465704,0
+FFIN.US,D,20070306,000000,5.3687,5.54495,5.33326,5.52205,286874.19752905,0
+FFIN.US,D,20070307,000000,5.50765,5.50765,5.33859,5.35596,289848.17892787,0
+FFIN.US,D,20070308,000000,5.41163,5.41211,5.32359,5.33859,259457.83817364,0
+FFIN.US,D,20070309,000000,5.39238,5.42554,5.34086,5.37856,176603.83101203,0
+FFIN.US,D,20070312,000000,5.34965,5.40165,5.33326,5.38951,166954.35065052,0
+FFIN.US,D,20070313,000000,5.34086,5.34965,5.27613,5.31945,1005194.5667066,0
+FFIN.US,D,20070314,000000,5.32892,5.47488,5.30297,5.46038,425350.26974206,0
+FFIN.US,D,20070315,000000,5.45317,5.53636,5.45238,5.52986,327129.84761854,0
+FFIN.US,D,20070316,000000,5.52838,5.52838,5.39238,5.43807,1183677.0217436,0
+FFIN.US,D,20070319,000000,5.44272,5.50765,5.42811,5.47291,424476.8210314,0
+FFIN.US,D,20070320,000000,5.46453,5.52986,5.46453,5.47637,186297.89576248,0
+FFIN.US,D,20070321,000000,5.47025,5.51871,5.44035,5.51871,408803.38175472,0
+FFIN.US,D,20070322,000000,5.54861,5.59292,5.51871,5.57999,231908.73893299,0
+FFIN.US,D,20070323,000000,5.57506,5.57802,5.51968,5.51968,110486.19549077,0
+FFIN.US,D,20070326,000000,5.51871,5.54861,5.47291,5.53636,100562.11582463,0
+FFIN.US,D,20070327,000000,5.53262,5.54051,5.43373,5.45317,124182.72243044,0
+FFIN.US,D,20070328,000000,5.44813,5.55009,5.42811,5.44035,1163627.2193795,0
+FFIN.US,D,20070329,000000,5.46738,5.5571,5.42308,5.49837,257291.44218363,0
+FFIN.US,D,20070330,000000,5.51871,5.56272,5.43659,5.54594,293440.26208251,0
+FFIN.US,D,20070402,000000,5.53539,5.56459,5.44035,5.4887,309743.96249379,0
+FFIN.US,D,20070403,000000,5.46274,5.66328,5.46274,5.5939,496955.83822963,0
+FFIN.US,D,20070404,000000,5.58217,5.59105,5.50331,5.51968,115342.85404088,0
+FFIN.US,D,20070405,000000,5.50864,5.52689,5.44419,5.48061,255287.17124432,0
+FFIN.US,D,20070409,000000,5.50084,5.50568,5.41163,5.4504,359344.09519316,0
+FFIN.US,D,20070410,000000,5.48061,5.51742,5.47774,5.48584,62297.564014083,0
+FFIN.US,D,20070411,000000,5.51516,5.51516,5.40442,5.43659,230024.03521858,0
+FFIN.US,D,20070412,000000,5.41409,5.52986,5.41409,5.52838,160133.95242377,0
+FFIN.US,D,20070413,000000,5.53113,5.54722,5.46738,5.542,1054278.9390883,0
+FFIN.US,D,20070416,000000,5.55986,5.66477,5.52118,5.62094,229707.8913697,0
+FFIN.US,D,20070417,000000,5.61432,5.62243,5.55433,5.60713,110555.09863731,0
+FFIN.US,D,20070418,000000,5.58621,5.65242,5.58217,5.58966,191098.82382642,0
+FFIN.US,D,20070419,000000,5.60022,5.60565,5.53765,5.57041,263106.66509603,0
+FFIN.US,D,20070420,000000,5.64276,5.64276,5.49432,5.55146,450421.89555167,0
+FFIN.US,D,20070423,000000,5.52986,5.55433,5.48495,5.48584,353329.25581209,0
+FFIN.US,D,20070424,000000,5.48061,5.50084,5.42909,5.46274,587891.77916877,0
+FFIN.US,D,20070425,000000,5.47113,5.51002,5.43373,5.45238,301438.09348999,0
+FFIN.US,D,20070426,000000,5.44716,5.46274,5.41409,5.44272,225080.2344537,0
+FFIN.US,D,20070427,000000,5.43659,5.45752,5.33672,5.3687,357101.70308563,0
+FFIN.US,D,20070430,000000,5.39948,5.39948,5.13066,5.13165,574407.02807657,0
+FFIN.US,D,20070501,000000,5.15424,5.31215,5.13905,5.28234,554235.63192446,0
+FFIN.US,D,20070502,000000,5.29587,5.48298,5.2775,5.43659,407443.55789196,0
+FFIN.US,D,20070503,000000,5.44182,5.45752,5.3761,5.41014,213775.05201189,0
+FFIN.US,D,20070504,000000,5.41163,5.44272,5.38103,5.44272,128729.31682109,0
+FFIN.US,D,20070507,000000,5.42159,5.44716,5.42159,5.44272,113045.74472874,0
+FFIN.US,D,20070508,000000,5.41211,5.41409,5.32458,5.39139,436378.82631613,0
+FFIN.US,D,20070509,000000,5.34817,5.42909,5.34086,5.42406,316832.88033577,0
+FFIN.US,D,20070510,000000,5.37708,5.38242,5.31067,5.31945,463717.16299086,0
+FFIN.US,D,20070511,000000,5.31856,5.41645,5.31856,5.41409,123421.74797371,0
+FFIN.US,D,20070514,000000,5.40067,5.41882,5.3531,5.37344,376699.58187088,0
+FFIN.US,D,20070515,000000,5.37017,5.39238,5.2775,5.32991,469618.51483644,0
+FFIN.US,D,20070516,000000,5.35833,5.37017,5.30583,5.37017,297104.28822838,0
+FFIN.US,D,20070517,000000,5.3455,5.41508,5.30099,5.37017,406650.15842508,0
+FFIN.US,D,20070518,000000,5.37344,5.37344,5.31649,5.32596,386038.99807292,0
+FFIN.US,D,20070521,000000,5.31067,5.44567,5.30583,5.42692,189271.87716131,0
+FFIN.US,D,20070522,000000,5.40067,5.47637,5.34817,5.46453,292606.33135296,0
+FFIN.US,D,20070523,000000,5.47637,5.47637,5.37708,5.39139,273426.93785483,0
+FFIN.US,D,20070524,000000,5.37422,5.40442,5.27899,5.31067,425234.75564344,0
+FFIN.US,D,20070525,000000,5.33959,5.36771,5.31787,5.33672,180603.25335655,0
+FFIN.US,D,20070529,000000,5.36771,5.40442,5.32991,5.38103,311777.61859854,0
+FFIN.US,D,20070530,000000,5.33425,5.43659,5.32745,5.39948,332910.61895765,0
+FFIN.US,D,20070531,000000,5.42012,5.42012,5.34186,5.3761,430281.91112813,0
+FFIN.US,D,20070601,000000,5.41211,5.46274,5.37422,5.41211,1123997.7772983,0
+FFIN.US,D,20070604,000000,5.38951,5.41882,5.37017,5.37017,261508.72006504,0
+FFIN.US,D,20070605,000000,5.34452,5.35833,5.25353,5.25906,569826.99539421,0
+FFIN.US,D,20070606,000000,5.25126,5.26626,5.19155,5.24445,345112.55558616,0
+FFIN.US,D,20070607,000000,5.20932,5.25906,5.1273,5.15859,450228.3587724,0
+FFIN.US,D,20070608,000000,5.15424,5.26626,5.15424,5.26477,238905.44815238,0
+FFIN.US,D,20070611,000000,5.2407,5.2407,5.17171,5.21119,267741.41498299,0
+FFIN.US,D,20070612,000000,5.17171,5.19628,5.12039,5.14239,464128.55530702,0
+FFIN.US,D,20070613,000000,5.16471,5.21948,5.09335,5.1878,225259.58529104,0
+FFIN.US,D,20070614,000000,5.17654,5.25619,5.17654,5.18878,227621.54462347,0
+FFIN.US,D,20070615,000000,5.31067,5.33326,5.24691,5.31362,1200389.0746263,0
+FFIN.US,D,20070618,000000,5.33573,5.33573,5.26714,5.28925,142512.98597551,0
+FFIN.US,D,20070619,000000,5.2548,5.26477,5.17171,5.24789,253386.25502484,0
+FFIN.US,D,20070620,000000,5.26901,5.26901,5.09108,5.09759,281673.02324619,0
+FFIN.US,D,20070621,000000,5.0825,5.12453,5.04086,5.06217,325742.66515346,0
+FFIN.US,D,20070622,000000,5.06217,5.09335,4.97907,5.0441,1743682.2789099,0
+FFIN.US,D,20070625,000000,5.02072,5.11951,4.94986,5.00364,537968.40964957,0
+FFIN.US,D,20070626,000000,5.03956,5.07264,4.96684,4.99555,305033.21648932,0
+FFIN.US,D,20070627,000000,4.9695,5.17171,4.95776,5.16471,417152.8218659,0
+FFIN.US,D,20070628,000000,5.17171,5.23477,5.11091,5.16471,342054.47181728,0
+FFIN.US,D,20070629,000000,5.19431,5.23626,5.14428,5.14576,516949.91010752,0
+FFIN.US,D,20070702,000000,5.17171,5.23773,5.15859,5.18365,301544.48805451,0
+FFIN.US,D,20070703,000000,5.22095,5.22095,5.17654,5.19342,126159.63476745,0
+FFIN.US,D,20070705,000000,5.1878,5.22965,5.067,5.15622,357230.38984463,0
+FFIN.US,D,20070706,000000,5.15147,5.18592,5.11467,5.16589,225362.94001088,0
+FFIN.US,D,20070709,000000,5.16471,5.17359,5.13313,5.17359,584847.88134183,0
+FFIN.US,D,20070710,000000,5.11753,5.13313,4.97483,4.98845,718583.82238493,0
+FFIN.US,D,20070711,000000,5.00226,5.04894,4.99378,5.00888,329610.36089428,0
+FFIN.US,D,20070712,000000,5.01579,5.16471,4.98518,5.16471,167231.98979984,0
+FFIN.US,D,20070713,000000,5.14239,5.14239,5.08003,5.10993,146848.81780025,0
+FFIN.US,D,20070716,000000,5.08397,5.10746,5.02635,5.0451,237425.04378315,0
+FFIN.US,D,20070717,000000,5.067,5.13628,5.03809,5.04944,167605.89069803,0
+FFIN.US,D,20070718,000000,5.03956,5.09335,4.95074,5.02239,427245.10627215,0
+FFIN.US,D,20070719,000000,4.90662,5.03956,4.90662,4.93516,365340.69550602,0
+FFIN.US,D,20070720,000000,4.9238,5.03118,4.92292,4.93416,598606.21845709,0
+FFIN.US,D,20070723,000000,4.9464,4.97048,4.84149,4.86853,449108.68264098,0
+FFIN.US,D,20070724,000000,4.87712,4.95351,4.81366,4.83587,810570.53630894,0
+FFIN.US,D,20070725,000000,4.89035,4.99278,4.83952,4.96496,623452.89575884,0
+FFIN.US,D,20070726,000000,4.87712,4.96496,4.84781,4.96023,509273.28895676,0
+FFIN.US,D,20070727,000000,4.93516,5.03394,4.83952,4.84149,837592.72913482,0
+FFIN.US,D,20070730,000000,4.82956,4.92805,4.79384,4.8493,535390.6213434,0
+FFIN.US,D,20070731,000000,4.90949,4.97048,4.79768,4.80626,479828.33990444,0
+FFIN.US,D,20070801,000000,4.80242,4.92528,4.75514,4.88265,465706.23470667,0
+FFIN.US,D,20070802,000000,4.90161,5.02072,4.89647,4.9312,391957.57570515,0
+FFIN.US,D,20070803,000000,4.93219,4.94502,4.66661,4.68961,542693.34159598,0
+FFIN.US,D,20070806,000000,4.70234,4.99378,4.67343,4.97196,587472.28060007,0
+FFIN.US,D,20070807,000000,4.93516,5.16471,4.9238,5.13165,616380.19042194,0
+FFIN.US,D,20070808,000000,5.17171,5.37017,5.15859,5.33672,1628072.931817,0
+FFIN.US,D,20070809,000000,5.22243,5.47025,5.21948,5.34698,968605.98260768,0
+FFIN.US,D,20070810,000000,5.26901,5.55146,5.17171,5.39761,719456.25781402,0
+FFIN.US,D,20070813,000000,5.47291,5.47291,5.18365,5.22243,466802.60536205,0
+FFIN.US,D,20070814,000000,5.19727,5.24307,5.04183,5.0451,191255.88246929,0
+FFIN.US,D,20070815,000000,5.04707,5.30583,5.02635,5.1045,314132.48496001,0
+FFIN.US,D,20070816,000000,5.10993,5.55009,5.10993,5.43659,950017.33226305,0
+FFIN.US,D,20070817,000000,5.57703,5.83441,5.46541,5.62381,1506300.8062342,0
+FFIN.US,D,20070820,000000,5.63397,5.63545,5.49205,5.62785,378570.09964336,0
+FFIN.US,D,20070821,000000,5.61138,5.7517,5.52689,5.64562,440238.4158044,0
+FFIN.US,D,20070822,000000,5.69032,5.81961,5.59726,5.79601,478510.06058592,0
+FFIN.US,D,20070823,000000,5.77579,5.81359,5.54861,5.55286,379987.68055545,0
+FFIN.US,D,20070824,000000,5.59825,5.66328,5.50084,5.66328,296901.63191501,0
+FFIN.US,D,20070827,000000,5.63299,5.6471,5.57506,5.62243,291721.73654506,0
+FFIN.US,D,20070828,000000,5.56746,5.56746,5.44272,5.44419,384763.27658021,0
+FFIN.US,D,20070829,000000,5.47291,5.66328,5.37156,5.66062,307566.42040654,0
+FFIN.US,D,20070830,000000,5.57703,5.64818,5.51377,5.51377,258218.59481734,0
+FFIN.US,D,20070831,000000,5.59105,5.63545,5.50281,5.60861,279680.91168568,0
+FFIN.US,D,20070904,000000,5.57506,5.66328,5.50765,5.62243,328866.61222418,0
+FFIN.US,D,20070905,000000,5.57506,5.58966,5.39139,5.40442,636881.91636486,0
+FFIN.US,D,20070906,000000,5.43156,5.44567,5.36257,5.39662,233210.80574645,0
+FFIN.US,D,20070907,000000,5.30583,5.30583,5.15671,5.21849,603815.49899248,0
+FFIN.US,D,20070910,000000,5.26191,5.26714,4.92805,5.0825,639602.57737196,0
+FFIN.US,D,20070911,000000,5.1124,5.23626,5.09335,5.22965,273206.04247324,0
+FFIN.US,D,20070912,000000,5.22095,5.22095,5.11753,5.16875,198703.50198595,0
+FFIN.US,D,20070913,000000,5.18365,5.22243,5.0594,5.12039,229593.39055265,0
+FFIN.US,D,20070914,000000,5.06118,5.14239,5.04608,5.13815,199437.11784037,0
+FFIN.US,D,20070917,000000,5.13401,5.13401,5.02239,5.05506,1144451.8790077,0
+FFIN.US,D,20070918,000000,5.07391,5.42811,5.01875,5.42308,530083.05249601,0
+FFIN.US,D,20070919,000000,5.43058,5.60022,5.42692,5.58482,648467.7778007,0
+FFIN.US,D,20070920,000000,5.58482,5.58482,5.45238,5.51871,235081.32351893,0
+FFIN.US,D,20070921,000000,5.57229,5.57229,5.44182,5.49985,756994.28674109,0
+FFIN.US,D,20070924,000000,5.48772,5.52205,5.32596,5.35932,191022.8277089,0
+FFIN.US,D,20070925,000000,5.32596,5.33859,5.29507,5.31787,192150.61009286,0
+FFIN.US,D,20070926,000000,5.36623,5.52403,5.33326,5.44813,254563.68820556,0
+FFIN.US,D,20070927,000000,5.46176,5.50864,5.38666,5.49432,113690.19180527,0
+FFIN.US,D,20070928,000000,5.50765,5.53539,5.32142,5.32745,341699.82326887,0
+FFIN.US,D,20071001,000000,5.33672,5.60161,5.32745,5.58087,528488.14730973,0
+FFIN.US,D,20071002,000000,5.59292,5.63545,5.57377,5.63545,323154.74403161,0
+FFIN.US,D,20071003,000000,5.59105,5.6315,5.50331,5.51002,224204.75917991,0
+FFIN.US,D,20071004,000000,5.54298,5.61432,5.4887,5.61432,222664.57119823,0
+FFIN.US,D,20071005,000000,5.62875,5.64957,5.59726,5.63545,471138.43718678,0
+FFIN.US,D,20071008,000000,5.60161,5.60161,5.55986,5.60161,168176.36822019,0
+FFIN.US,D,20071009,000000,5.60161,5.62875,5.55009,5.59538,368993.57555467,0
+FFIN.US,D,20071010,000000,5.59538,5.63545,5.57703,5.63545,177806.59623194,0
+FFIN.US,D,20071011,000000,5.63545,5.65242,5.4589,5.56025,459470.49994402,0
+FFIN.US,D,20071012,000000,5.55797,5.59726,5.50765,5.57377,172140.32570987,0
+FFIN.US,D,20071015,000000,5.56597,5.56597,5.34373,5.40165,386234.56141533,0
+FFIN.US,D,20071016,000000,5.39761,5.41508,5.30928,5.33425,264818.0976625,0
+FFIN.US,D,20071017,000000,5.39662,5.39662,5.19875,5.3455,336615.17636621,0
+FFIN.US,D,20071018,000000,5.3531,5.3531,5.22767,5.34186,252208.82184411,0
+FFIN.US,D,20071019,000000,5.35409,5.35409,5.00364,5.00661,875944.42316011,0
+FFIN.US,D,20071022,000000,5.02239,5.25253,4.99081,5.22471,762797.35027469,0
+FFIN.US,D,20071023,000000,5.28234,5.28234,5.1124,5.21513,441426.99508237,0
+FFIN.US,D,20071024,000000,5.16471,5.17359,4.96407,5.05851,524593.0929666,0
+FFIN.US,D,20071025,000000,5.06503,5.17073,5.00561,5.08397,293003.53772717,0
+FFIN.US,D,20071026,000000,5.14872,5.27336,5.067,5.2624,255829.27688262,0
+FFIN.US,D,20071029,000000,5.27465,5.30396,5.15622,5.21849,385661.04404847,0
+FFIN.US,D,20071030,000000,5.18454,5.24494,5.09484,5.13905,461560.89981651,0
+FFIN.US,D,20071031,000000,5.17654,5.22095,5.07264,5.17604,298462.08552803,0
+FFIN.US,D,20071101,000000,5.08832,5.08832,4.9399,4.94137,990769.49032031,0
+FFIN.US,D,20071102,000000,5.01726,5.04707,4.90298,4.9762,442832.41661565,0
+FFIN.US,D,20071105,000000,4.90662,4.94364,4.80055,4.87841,319823.07423968,0
+FFIN.US,D,20071106,000000,4.90515,5.01332,4.78021,5.00888,443812.25989084,0
+FFIN.US,D,20071107,000000,4.92943,4.93416,4.71172,4.75426,717246.29071662,0
+FFIN.US,D,20071108,000000,4.80626,5.01332,4.7812,5.00088,485470.2916689,0
+FFIN.US,D,20071109,000000,4.92805,5.15859,4.86755,5.11091,333450.6980328,0
+FFIN.US,D,20071112,000000,5.11655,5.32458,5.09335,5.21711,545140.41658004,0
+FFIN.US,D,20071113,000000,5.27465,5.3839,5.23212,5.38242,1176394.5671224,0
+FFIN.US,D,20071114,000000,5.40165,5.40165,5.20309,5.26477,1358928.1218638,0
+FFIN.US,D,20071115,000000,5.22965,5.30099,5.12592,5.18365,425173.95874943,0
+FFIN.US,D,20071116,000000,5.18878,5.27465,5.04608,5.15336,384203.94515528,0
+FFIN.US,D,20071119,000000,5.08832,5.1045,4.90662,4.99792,478816.07161911,0
+FFIN.US,D,20071120,000000,4.9762,5.14428,4.93743,5.14428,470718.93861809,0
+FFIN.US,D,20071121,000000,5.10599,5.30583,5.04086,5.17359,368550.77150994,0
+FFIN.US,D,20071123,000000,5.22569,5.33573,5.21366,5.27899,172197.06947761,0
+FFIN.US,D,20071126,000000,5.2775,5.2775,4.97196,4.97483,423897.22397514,0
+FFIN.US,D,20071127,000000,4.99555,5.19628,4.97196,5.14872,590754.29959524,0
+FFIN.US,D,20071128,000000,5.20398,5.4504,5.20024,5.43373,754997.10877275,0
+FFIN.US,D,20071129,000000,5.42692,5.42692,5.26191,5.28925,408360.57770998,0
+FFIN.US,D,20071130,000000,5.37156,5.37156,5.14102,5.17171,1230897.9693239,0
+FFIN.US,D,20071203,000000,5.17359,5.20398,5.07114,5.10262,526979.37105663,0
+FFIN.US,D,20071204,000000,5.04944,5.14428,5.00888,5.03256,207149.20384599,0
+FFIN.US,D,20071205,000000,5.13313,5.18878,5.0594,5.16194,237379.44611264,0
+FFIN.US,D,20071206,000000,5.15859,5.25126,5.08545,5.22471,543281.04490479,0
+FFIN.US,D,20071207,000000,5.24977,5.24977,5.18592,5.23212,235968.95817154,0
+FFIN.US,D,20071210,000000,5.23626,5.24494,5.17971,5.20309,279591.7429078,0
+FFIN.US,D,20071211,000000,5.23773,5.23773,5.03256,5.03256,790131.63382316,0
+FFIN.US,D,20071212,000000,5.17457,5.25906,5.0441,5.12355,868715.6724619,0
+FFIN.US,D,20071213,000000,5.06828,5.14872,4.99278,5.12869,432995.47916427,0
+FFIN.US,D,20071214,000000,5.04894,5.12869,4.97196,4.97196,573095.84172901,0
+FFIN.US,D,20071217,000000,4.96023,5.03118,4.90298,4.90298,399788.21565409,0
+FFIN.US,D,20071218,000000,4.99081,5.16194,4.9238,5.11091,572829.34867692,0
+FFIN.US,D,20071219,000000,5.09484,5.17841,5.08003,5.14102,455605.84404789,0
+FFIN.US,D,20071220,000000,5.19155,5.21849,5.0451,5.21849,467435.90634136,0
+FFIN.US,D,20071221,000000,5.28234,5.29507,5.22965,5.29507,1527773.2559182,0
+FFIN.US,D,20071224,000000,5.29587,5.35113,5.26901,5.35113,269918.95707025,0
+FFIN.US,D,20071226,000000,5.30099,5.4058,5.25619,5.31649,433306.55660531,0
+FFIN.US,D,20071227,000000,5.30681,5.31738,5.06118,5.07905,488482.77776727,0
+FFIN.US,D,20071228,000000,5.1124,5.14872,4.9616,4.97345,192442.43518412,0
+FFIN.US,D,20071231,000000,4.95874,5.0441,4.90802,4.99278,426019.03557621,0
+FFIN.US,D,20080102,000000,4.9994,4.9994,4.85867,4.90161,548264.36365076,0
+FFIN.US,D,20080103,000000,4.92163,4.99081,4.87614,4.87841,427934.13773763,0
+FFIN.US,D,20080104,000000,4.87327,4.93743,4.77587,4.77587,738493.7918928,0
+FFIN.US,D,20080107,000000,4.83952,5.03809,4.75899,4.95253,896546.46397816,0
+FFIN.US,D,20080108,000000,4.96684,5.03661,4.75426,4.76048,569631.43205181,0
+FFIN.US,D,20080109,000000,4.76048,4.95074,4.72446,4.94838,520826.72538246,0
+FFIN.US,D,20080110,000000,4.88265,5.11753,4.86154,5.04183,620754.5269462,0
+FFIN.US,D,20080111,000000,5.01332,5.03394,4.85304,4.85304,576279.57241219,0
+FFIN.US,D,20080114,000000,4.91146,5.00561,4.85304,4.97483,218887.05751686,0
+FFIN.US,D,20080115,000000,4.89182,4.94986,4.78021,4.88265,323692.79654363,0
+FFIN.US,D,20080116,000000,4.86755,5.13165,4.82808,4.98608,510119.37906511,0
+FFIN.US,D,20080117,000000,5.0143,5.06828,4.84396,4.85551,408584.51293627,0
+FFIN.US,D,20080118,000000,4.84693,5.03532,4.70649,4.81801,685550.84330425,0
+FFIN.US,D,20080122,000000,4.7278,5.082,4.71409,4.91393,605122.63221377,0
+FFIN.US,D,20080123,000000,4.79117,5.03809,4.71656,4.97483,1360421.6988935,0
+FFIN.US,D,20080124,000000,4.9389,5.01075,4.82324,4.9163,549687.01097068,0
+FFIN.US,D,20080125,000000,5.03809,5.04086,4.92163,4.9389,781544.07254376,0
+FFIN.US,D,20080128,000000,4.93743,5.15424,4.90662,5.15147,958549.16305627,0
+FFIN.US,D,20080129,000000,5.16737,5.16737,5.03809,5.08545,778778.82714771,0
+FFIN.US,D,20080130,000000,5.04183,5.15859,4.91926,4.96407,1187137.3782946,0
+FFIN.US,D,20080131,000000,4.90298,4.97196,4.86992,4.94137,1677968.9427339,0
+FFIN.US,D,20080201,000000,4.9695,5.04283,4.93416,5.01973,1050725.3606333,0
+FFIN.US,D,20080204,000000,5.00364,5.07264,4.98194,5.02239,1656199.6015508,0
+FFIN.US,D,20080205,000000,4.91393,5.05851,4.91393,4.9399,1045329.6362897,0
+FFIN.US,D,20080206,000000,4.99032,5.03394,4.93416,4.93653,618011.57374463,0
+FFIN.US,D,20080207,000000,4.91393,5.10846,4.91393,5.07905,820180.49868934,0
+FFIN.US,D,20080208,000000,5.08545,5.14239,4.95351,5.04283,551954.73511738,0
+FFIN.US,D,20080211,000000,5.04183,5.10993,4.96023,5.00561,515239.49082261,0
+FFIN.US,D,20080212,000000,5.04086,5.14428,5.01332,5.082,553406.76760274,0
+FFIN.US,D,20080213,000000,5.14428,5.16737,5.06217,5.15859,687122.4430145,0
+FFIN.US,D,20080214,000000,5.17359,5.17359,4.9399,4.99081,1879753.8339648,0
+FFIN.US,D,20080215,000000,4.94789,5.05368,4.94137,5.00661,1068810.4100392,0
+FFIN.US,D,20080219,000000,5.05092,5.13401,5.00838,5.05506,1561948.2033247,0
+FFIN.US,D,20080220,000000,5.03207,5.15859,5.00661,5.12966,897186.85792844,0
+FFIN.US,D,20080221,000000,5.16194,5.22095,5.04608,5.067,578472.31372294,0
+FFIN.US,D,20080222,000000,5.06503,5.13628,4.9762,5.13165,707067.8773772,0
+FFIN.US,D,20080225,000000,5.13815,5.20309,5.0297,5.19155,395359.1619252,0
+FFIN.US,D,20080226,000000,5.14576,5.23773,5.12355,5.14723,443496.11604197,0
+FFIN.US,D,20080227,000000,5.17171,5.26379,5.11418,5.15859,487338.78287824,0
+FFIN.US,D,20080228,000000,5.10599,5.16471,5.07264,5.08545,575699.97535593,0
+FFIN.US,D,20080229,000000,5.04283,5.09108,4.97483,5.02239,726936.30234082,0
+FFIN.US,D,20080303,000000,5.03956,5.13628,5.01164,5.06967,1179626.9353207,0
+FFIN.US,D,20080304,000000,5.05851,5.19875,4.99792,5.17654,2126481.8158135,0
+FFIN.US,D,20080305,000000,5.19155,5.22767,5.04707,5.07766,857047.73521914,0
+FFIN.US,D,20080306,000000,5.0441,5.09484,4.96023,4.9616,512440.80713486,0
+FFIN.US,D,20080307,000000,4.92943,5.05654,4.91492,4.95874,554708.83441619,0
+FFIN.US,D,20080310,000000,4.99792,5.03809,4.9464,4.98795,588435.91137019,0
+FFIN.US,D,20080311,000000,5.09237,5.40866,5.06118,5.3839,1358563.3404998,0
+FFIN.US,D,20080312,000000,5.37017,5.43659,5.17654,5.25767,1137459.2229146,0
+FFIN.US,D,20080313,000000,5.17654,5.41163,5.07905,5.33959,554199.15378804,0
+FFIN.US,D,20080314,000000,5.38005,5.38005,5.07264,5.17073,608886.97323477,0
+FFIN.US,D,20080317,000000,5.10599,5.33326,5.09671,5.23626,696665.52881149,0
+FFIN.US,D,20080318,000000,5.34817,5.41882,5.22095,5.41882,1092893.0730395,0
+FFIN.US,D,20080319,000000,5.43659,5.53262,5.34452,5.34452,1005305.0143973,0
+FFIN.US,D,20080320,000000,5.42406,5.58621,5.27465,5.57041,2429596.8902966,0
+FFIN.US,D,20080324,000000,5.58087,5.58087,5.48061,5.52118,840799.76529402,0
+FFIN.US,D,20080325,000000,5.5113,5.58966,5.39761,5.52838,806049.27395747,0
+FFIN.US,D,20080326,000000,5.49205,5.51871,5.39465,5.50478,554093.77250509,0
+FFIN.US,D,20080327,000000,5.52118,5.55433,5.36771,5.43373,545384.61743765,0
+FFIN.US,D,20080328,000000,5.43807,5.48298,5.3687,5.38517,611064.51532202,0
+FFIN.US,D,20080331,000000,5.40442,5.56597,5.33573,5.43373,747174.57507636,0
+FFIN.US,D,20080401,000000,5.52205,5.63397,5.43058,5.63397,1161442.5843213,0
+FFIN.US,D,20080402,000000,5.62094,5.67601,5.53765,5.61857,461385.60210545,0
+FFIN.US,D,20080403,000000,5.57999,5.62785,5.49432,5.55286,312565.95165758,0
+FFIN.US,D,20080404,000000,5.57229,5.57229,5.43807,5.44813,472581.35013804,0
+FFIN.US,D,20080407,000000,5.47637,5.53539,5.43659,5.45317,240049.4430414,0
+FFIN.US,D,20080408,000000,5.40719,5.63979,5.40314,5.61432,986327.26393105,0
+FFIN.US,D,20080409,000000,5.58314,5.60161,5.47025,5.47774,722507.24861194,0
+FFIN.US,D,20080410,000000,5.46541,5.53539,5.3613,5.50281,586882.55072815,0
+FFIN.US,D,20080411,000000,5.44716,5.46837,5.37422,5.4356,619200.1530226,0
+FFIN.US,D,20080414,000000,5.42406,5.52205,5.37017,5.39465,634947.56185366,0
+FFIN.US,D,20080415,000000,5.43373,5.52689,5.41014,5.52689,385464.4674245,0
+FFIN.US,D,20080416,000000,5.55797,5.70019,5.50281,5.68796,747039.80862795,0
+FFIN.US,D,20080417,000000,5.69595,5.69595,5.53953,5.62094,480456.57447592,0
+FFIN.US,D,20080418,000000,5.70167,6.0535,5.57229,5.95422,1679951.9347604,0
+FFIN.US,D,20080421,000000,5.91682,5.96714,5.80401,5.92451,617579.91579714,0
+FFIN.US,D,20080422,000000,5.91011,5.91277,5.78231,5.86915,844957.25956299,0
+FFIN.US,D,20080423,000000,5.89688,5.93675,5.77579,5.82809,284486.90615744,0
+FFIN.US,D,20080424,000000,5.81862,6.1215,5.77777,6.09731,900037.2189761,0
+FFIN.US,D,20080425,000000,6.10078,6.14459,6.01324,6.05005,1034212.9242193,0
+FFIN.US,D,20080428,000000,6.03317,6.15653,5.98096,6.09682,416244.92158197,0
+FFIN.US,D,20080429,000000,6.11152,6.12989,5.97563,5.99124,427511.59932424,0
+FFIN.US,D,20080430,000000,5.99794,6.03317,5.91642,5.96577,670204.69397367,0
+FFIN.US,D,20080501,000000,5.97425,6.17301,5.97425,6.09682,587031.50311848,0
+FFIN.US,D,20080502,000000,6.16531,6.19927,5.97671,6.01077,1029891.2783365,0
+FFIN.US,D,20080505,000000,6.00929,6.04215,5.92648,5.95106,560287.9627235,0
+FFIN.US,D,20080506,000000,5.90478,6.02656,5.83589,5.99645,530795.38943754,0
+FFIN.US,D,20080507,000000,6.00021,6.02784,5.76907,5.78033,601417.06152364,0
+FFIN.US,D,20080508,000000,5.80648,5.88119,5.76907,5.81684,643792.49665107,0
+FFIN.US,D,20080509,000000,5.76583,5.84892,5.74026,5.83046,480512.3049621,0
+FFIN.US,D,20080512,000000,5.85139,6.04492,5.85139,5.96577,641041.43719695,0
+FFIN.US,D,20080513,000000,5.9864,6.02015,5.88681,5.98244,575979.64106838,0
+FFIN.US,D,20080514,000000,5.98244,6.02873,5.92175,5.94533,402851.3658308,0
+FFIN.US,D,20080515,000000,5.93389,6.02873,5.78231,5.96814,837777.14637999,0
+FFIN.US,D,20080516,000000,6.00287,6.03169,5.86214,5.93971,746529.11471824,0
+FFIN.US,D,20080519,000000,5.92875,6.03021,5.83441,5.89737,601766.64366422,0
+FFIN.US,D,20080520,000000,5.8584,5.92451,5.81586,5.88404,496292.13880331,0
+FFIN.US,D,20080521,000000,5.91188,6.02567,5.84892,5.91978,465455.95415965,0
+FFIN.US,D,20080522,000000,5.92875,6.08331,5.88968,6.03603,404689.45859313,0
+FFIN.US,D,20080523,000000,5.99645,5.99794,5.8951,5.96477,361627.01856337,0
+FFIN.US,D,20080527,000000,6.01669,6.09731,5.90912,6.07481,305003.83132388,0
+FFIN.US,D,20080528,000000,6.08883,6.09021,5.94435,5.99645,348635.73559425,0
+FFIN.US,D,20080529,000000,5.98925,6.16531,5.96714,6.15279,607567.68063468,0
+FFIN.US,D,20080530,000000,6.1596,6.1596,5.96477,6.07383,941337.56236105,0
+FFIN.US,D,20080602,000000,6.05725,6.05725,5.87971,5.95274,771470.02720571,0
+FFIN.US,D,20080603,000000,5.98837,5.98837,5.83441,5.86214,631147.75597781,0
+FFIN.US,D,20080604,000000,5.83441,6.01669,5.82809,5.92175,730342.95496871,0
+FFIN.US,D,20080605,000000,5.9255,6.09731,5.91829,6.07383,733031.19096567,0
+FFIN.US,D,20080606,000000,6.02469,6.06486,5.91465,6.00662,684136.30223686,0
+FFIN.US,D,20080609,000000,6.03603,6.08745,5.87103,5.92738,1057282.3056526,0
+FFIN.US,D,20080610,000000,5.86786,6.08597,5.86786,6.04403,566092.03953866,0
+FFIN.US,D,20080611,000000,6.01669,6.01669,5.91642,5.93242,517654.14079652,0
+FFIN.US,D,20080612,000000,5.95007,6.06623,5.91011,5.95007,450683.32219594,0
+FFIN.US,D,20080613,000000,6.001,6.02784,5.8951,5.98096,498051.19560343,0
+FFIN.US,D,20080616,000000,5.97001,6.03021,5.90181,6.02469,409010.09119437,0
+FFIN.US,D,20080617,000000,6.01915,6.01915,5.86214,5.87586,458378.18241492,0
+FFIN.US,D,20080618,000000,5.8584,5.95007,5.79601,5.84605,412920.34476099,0
+FFIN.US,D,20080619,000000,5.84605,5.88119,5.77874,5.88119,749200.12492856,0
+FFIN.US,D,20080620,000000,5.84517,5.98244,5.77579,5.87201,1028677.3670193,0
+FFIN.US,D,20080623,000000,5.92451,5.96577,5.71519,5.72773,678780.09587427,0
+FFIN.US,D,20080624,000000,5.67187,5.83046,5.63062,5.71519,375921.38162751,0
+FFIN.US,D,20080625,000000,5.71755,5.93242,5.70582,5.81359,532462.23761508,0
+FFIN.US,D,20080626,000000,5.96714,6.16531,5.91465,6.05005,2848483.4369236,0
+FFIN.US,D,20080627,000000,6.03317,6.17716,5.98925,6.12288,3318350.2057439,0
+FFIN.US,D,20080630,000000,6.10078,6.24851,6.04856,6.07481,13239215.742753,0
+FFIN.US,D,20080701,000000,6.00021,6.17301,5.91682,6.12101,2061309.5719942,0
+FFIN.US,D,20080702,000000,6.10305,6.14312,5.97001,6.00801,1789119.8509325,0
+FFIN.US,D,20080703,000000,6.00801,6.06159,5.88267,5.88267,887339.78766139,0
+FFIN.US,D,20080707,000000,5.94119,5.96714,5.75565,5.81862,1827630.6301638,0
+FFIN.US,D,20080708,000000,5.8424,6.05153,5.81231,6.03988,1732600.0184129,0
+FFIN.US,D,20080709,000000,6.04856,6.04856,5.81092,5.83589,1302238.0580409,0
+FFIN.US,D,20080710,000000,5.83441,6.03021,5.83441,5.99508,1099803.6533257,0
+FFIN.US,D,20080711,000000,5.92738,6.0535,5.84102,6.04492,1037305.4595614,0
+FFIN.US,D,20080714,000000,6.05912,6.06159,5.81438,5.87684,1168500.0904347,0
+FFIN.US,D,20080715,000000,5.83441,5.97425,5.70315,5.79138,1938906.1719953,0
+FFIN.US,D,20080716,000000,5.82532,6.1596,5.74026,6.15042,1528189.7146422,0
+FFIN.US,D,20080717,000000,6.10078,6.29618,5.99882,6.23983,1417168.506484,0
+FFIN.US,D,20080718,000000,5.9864,6.10305,5.88119,6.02873,1693423.5131921,0
+FFIN.US,D,20080721,000000,6.02784,6.03021,5.87586,5.89235,1345525.4465786,0
+FFIN.US,D,20080722,000000,5.7899,6.09544,5.7899,6.08745,1308680.5022433,0
+FFIN.US,D,20080723,000000,6.08597,6.13265,6.001,6.106,1005807.6020546,0
+FFIN.US,D,20080724,000000,6.10078,6.10078,5.90478,5.93526,763397.21296228,0
+FFIN.US,D,20080725,000000,5.99882,6.12672,5.94533,6.03021,720015.58923894,0
+FFIN.US,D,20080728,000000,5.99882,6.02202,5.85426,5.88554,768307.57543545,0
+FFIN.US,D,20080729,000000,5.90181,6.10078,5.83856,6.10078,774500.75237229,0
+FFIN.US,D,20080730,000000,6.12712,6.13561,5.97139,6.07758,984334.13908898,0
+FFIN.US,D,20080731,000000,6.001,6.12672,6.001,6.08597,757039.88441161,0
+FFIN.US,D,20080801,000000,6.06346,6.16531,6.00287,6.13087,542756.16505314,0
+FFIN.US,D,20080804,000000,6.14035,6.27161,6.03415,6.16531,759528.50393989,0
+FFIN.US,D,20080805,000000,6.25098,6.25394,6.16235,6.23529,505027.63919148,0
+FFIN.US,D,20080806,000000,6.21871,6.2645,6.1596,6.21071,478526.273091,0
+FFIN.US,D,20080807,000000,6.16432,6.22541,6.08597,6.12435,585525.76671008,0
+FFIN.US,D,20080808,000000,6.106,6.34385,6.106,6.33408,907091.6852448,0
+FFIN.US,D,20080811,000000,6.3321,6.66359,6.22541,6.63054,968506.68101412,0
+FFIN.US,D,20080812,000000,6.57064,6.63152,6.49889,6.52198,862565.05335087,0
+FFIN.US,D,20080813,000000,6.49889,6.5957,6.43366,6.43651,1151750.546134,0
+FFIN.US,D,20080814,000000,6.37296,6.52336,6.37296,6.47036,764049.76629136,0
+FFIN.US,D,20080815,000000,6.49889,6.57893,6.36853,6.47036,968404.33957587,0
+FFIN.US,D,20080818,000000,6.47036,6.53846,6.36853,6.39941,714687.75476023,0
+FFIN.US,D,20080819,000000,6.35322,6.39841,6.27831,6.36349,633536.06063099,0
+FFIN.US,D,20080820,000000,6.3321,6.39387,6.21071,6.33111,815447.4604904,0
+FFIN.US,D,20080821,000000,6.23805,6.34385,6.19562,6.19562,477712.60799277,0
+FFIN.US,D,20080822,000000,6.19433,6.36446,6.19433,6.35183,925216.2526318,0
+FFIN.US,D,20080825,000000,6.35569,6.38124,6.17864,6.22256,832018.66723535,0
+FFIN.US,D,20080826,000000,6.22818,6.362,6.21358,6.30012,516980.30855454,0
+FFIN.US,D,20080827,000000,6.30724,6.42092,6.2947,6.35183,715746.63399763,0
+FFIN.US,D,20080828,000000,6.37977,6.59185,6.35569,6.56253,909096.96946568,0
+FFIN.US,D,20080829,000000,6.50965,6.5804,6.46849,6.50865,758681.40054997,0
+FFIN.US,D,20080902,000000,6.62836,6.63054,6.49168,6.5804,961049.94196337,0
+FFIN.US,D,20080903,000000,6.54566,6.70228,6.50678,6.6934,1297902.2262162,0
+FFIN.US,D,20080904,000000,6.61228,6.65017,6.50294,6.50678,1090723.6372048,0
+FFIN.US,D,20080905,000000,6.52021,6.66359,6.46287,6.65629,1011321.8803416,0
+FFIN.US,D,20080908,000000,6.731,6.86196,6.71906,6.82841,1170643.1809487,0
+FFIN.US,D,20080909,000000,6.79061,6.94466,6.776,6.78429,1414977.7917365,0
+FFIN.US,D,20080910,000000,6.75913,6.86463,6.66212,6.81292,1312336.4221366,0
+FFIN.US,D,20080911,000000,6.65777,6.82031,6.56915,6.81894,833081.59959901,0
+FFIN.US,D,20080912,000000,6.71067,6.87439,6.66547,6.7687,741407.98967916,0
+FFIN.US,D,20080915,000000,6.55257,6.89493,6.55257,6.6707,1175678.1770546,0
+FFIN.US,D,20080916,000000,6.61544,7.21141,6.61365,7.21141,2327235.1864093,0
+FFIN.US,D,20080917,000000,6.99697,7.16513,6.81755,6.98296,1444350.7977976,0
+FFIN.US,D,20080918,000000,7.14155,7.61042,6.99648,7.52219,2596877.5176118,0
+FFIN.US,D,20080919,000000,8.87562,8.88479,7.20481,7.55862,2824520.3411482,0
+FFIN.US,D,20080922,000000,7.55862,7.81076,7.25909,7.52604,526469.69042848,0
+FFIN.US,D,20080923,000000,7.4466,7.4608,7.27143,7.33883,388413.11678415,0
+FFIN.US,D,20080924,000000,7.26965,7.4608,6.91979,6.91979,613461.93950929,0
+FFIN.US,D,20080925,000000,7.09437,7.28041,6.81558,7.03556,420213.94547949,0
+FFIN.US,D,20080926,000000,6.80157,7.12912,6.66793,6.90213,640187.24083606,0
+FFIN.US,D,20080929,000000,6.77748,7.19435,6.76012,6.78913,452813.24004953,0
+FFIN.US,D,20080930,000000,6.7458,7.29127,6.73249,6.87963,468482.62619996,0
+FFIN.US,D,20081001,000000,6.90025,7.2888,6.7687,7.02776,232410.31330861,0
+FFIN.US,D,20081002,000000,7.01601,7.1604,6.89493,6.93992,448892.85366724,0
+FFIN.US,D,20081003,000000,6.89493,7.14016,6.69637,6.80581,713773.77478689,0
+FFIN.US,D,20081006,000000,6.66596,7.13306,6.49612,6.99648,695521.53392246,0
+FFIN.US,D,20081007,000000,7.00545,7.02776,6.57162,6.62106,409407.29756859,0
+FFIN.US,D,20081008,000000,6.53422,6.89493,6.12525,6.45408,762607.86662168,0
+FFIN.US,D,20081009,000000,6.61415,6.61415,5.62785,5.64276,1685890.7780238,0
+FFIN.US,D,20081010,000000,5.63397,6.32272,5.47113,6.24081,2045455.7685986,0
+FFIN.US,D,20081013,000000,6.51102,6.71708,6.34236,6.71561,1020754.5184477,0
+FFIN.US,D,20081014,000000,6.89493,6.89493,6.3321,6.53283,558362.72774641,0
+FFIN.US,D,20081015,000000,6.30437,6.63054,6.09446,6.1596,879668.23291844,0
+FFIN.US,D,20081016,000000,6.24269,6.55642,5.8951,6.5281,860335.83390371,0
+FFIN.US,D,20081017,000000,6.37878,6.64277,6.18801,6.27831,572266.97740729,0
+FFIN.US,D,20081020,000000,6.34533,6.49464,6.1738,6.49464,525048.05639013,0
+FFIN.US,D,20081021,000000,6.34897,6.60744,6.23302,6.32272,466482.40838691,0
+FFIN.US,D,20081022,000000,6.14893,6.43069,6.12288,6.17301,723056.44722118,0
+FFIN.US,D,20081023,000000,6.14795,6.29913,5.91682,6.12712,1223525.3326432,0
+FFIN.US,D,20081024,000000,5.91465,6.19562,5.91011,6.08331,733870.18810305,0
+FFIN.US,D,20081027,000000,6.05912,6.43069,5.85139,6.08883,949198.600757,0
+FFIN.US,D,20081028,000000,6.32272,6.35855,6.01324,6.26587,1352144.2017735,0
+FFIN.US,D,20081029,000000,6.26834,6.64426,6.19927,6.49464,1527485.4839532,0
+FFIN.US,D,20081030,000000,6.6934,6.82278,6.5281,6.80452,912737.69013552,0
+FFIN.US,D,20081031,000000,6.74866,7.18597,6.64277,7.18597,1567181.8026178,0
+FFIN.US,D,20081103,000000,7.13928,7.28119,6.91258,7.26817,773688.10055564,0
+FFIN.US,D,20081104,000000,7.13059,7.46792,7.05126,7.17569,1048768.7139276,0
+FFIN.US,D,20081105,000000,7.05213,7.32729,6.89206,6.96637,3104654.1896942,0
+FFIN.US,D,20081106,000000,6.87825,7.1604,6.87825,6.93992,712229.53367895,0
+FFIN.US,D,20081107,000000,7.0093,7.09437,6.79061,7.00545,633168.2394222,0
+FFIN.US,D,20081110,000000,7.13543,7.22603,6.77503,6.94229,594131.56705769,0
+FFIN.US,D,20081111,000000,6.83966,7.11085,6.83659,6.89354,481006.78636674,0
+FFIN.US,D,20081112,000000,6.76278,7.0934,6.61128,6.61228,528004.81200232,0
+FFIN.US,D,20081113,000000,6.69764,7.05213,6.32983,7.03802,1245776.9958521,0
+FFIN.US,D,20081114,000000,6.91111,7.0934,6.64524,6.65363,529044.43888996,0
+FFIN.US,D,20081117,000000,6.57448,6.91258,6.57448,6.72745,3649613.2288738,0
+FFIN.US,D,20081118,000000,6.75775,7.01601,6.63291,6.90597,988656.79825334,0
+FFIN.US,D,20081119,000000,6.81894,7.02401,6.39841,6.4747,1530083.5378908,0
+FFIN.US,D,20081120,000000,6.47184,6.55642,6.09248,6.10738,1206240.7756752,0
+FFIN.US,D,20081121,000000,6.28068,6.59797,5.92175,6.54932,1640941.6077164,0
+FFIN.US,D,20081124,000000,6.56827,6.89493,6.50294,6.86996,1004558.2258826,0
+FFIN.US,D,20081125,000000,6.89493,6.89493,6.54655,6.81755,948954.39989937,0
+FFIN.US,D,20081126,000000,6.65629,6.90499,6.64524,6.90499,637660.11660823,0
+FFIN.US,D,20081128,000000,6.82841,6.92898,6.65067,6.92898,123400.4690608,0
+FFIN.US,D,20081201,000000,6.74255,6.74255,6.10078,6.10452,1816338.6203823,0
+FFIN.US,D,20081202,000000,6.16531,6.54566,6.13561,6.42269,2120111.3146026,0
+FFIN.US,D,20081203,000000,6.25532,6.82278,6.25532,6.72558,912429.65253919,0
+FFIN.US,D,20081204,000000,6.63518,6.8822,6.50294,6.64721,1073213.1184474,0
+FFIN.US,D,20081205,000000,6.51635,6.96312,6.51635,6.92473,1289224.4828773,0
+FFIN.US,D,20081208,000000,7.13059,7.15231,6.72883,6.99065,814159.57961888,0
+FFIN.US,D,20081209,000000,6.90795,6.98967,6.57064,6.6036,1360474.3895349,0
+FFIN.US,D,20081210,000000,6.76189,6.89493,6.72558,6.89493,1012329.082219,0
+FFIN.US,D,20081211,000000,6.74008,6.89493,6.74008,6.79663,1492569.8277213,0
+FFIN.US,D,20081212,000000,6.65017,7.02776,6.57064,7.02401,929680.77121553,0
+FFIN.US,D,20081215,000000,7.03378,7.03378,6.71708,6.87144,1388104.5513009,0
+FFIN.US,D,20081216,000000,7.02529,7.28731,6.93331,7.26965,866110.52555342,0
+FFIN.US,D,20081217,000000,7.22741,7.27804,6.96312,7.04295,1629022.3766452,0
+FFIN.US,D,20081218,000000,7.07593,7.22603,6.96312,7.0626,1363329.8169904,0
+FFIN.US,D,20081219,000000,7.27537,7.28041,7.03951,7.05697,2347022.5488476,0
+FFIN.US,D,20081222,000000,7.06161,7.15477,6.91861,7.10661,1440289.5652774,0
+FFIN.US,D,20081223,000000,7.20727,7.22741,7.06852,7.14303,1116295.8241085,0
+FFIN.US,D,20081224,000000,7.12221,7.145,7.0093,7.08244,418875.40052962,0
+FFIN.US,D,20081226,000000,7.13306,7.1604,7.02776,7.11422,287930.03692175,0
+FFIN.US,D,20081229,000000,7.12546,7.145,7.00782,7.12221,578021.40342568,0
+FFIN.US,D,20081230,000000,7.1604,7.29314,7.09615,7.29127,569015.35685914,0
+FFIN.US,D,20081231,000000,7.2652,7.42518,7.17422,7.32185,1332606.1066007,0
+FFIN.US,D,20090102,000000,7.38482,7.38482,7.17422,7.23935,500138.55563122,0
+FFIN.US,D,20090105,000000,7.28505,7.28505,6.92749,6.98433,924265.79452205,0
+FFIN.US,D,20090106,000000,7.03704,7.07957,6.92127,6.98967,939343.42423741,0
+FFIN.US,D,20090107,000000,6.95118,6.96489,6.63054,6.73623,863028.12302694,0
+FFIN.US,D,20090108,000000,6.72558,6.81558,6.63389,6.69488,623236.05350352,0
+FFIN.US,D,20090109,000000,6.71413,6.80965,6.4601,6.4601,897140.24697636,0
+FFIN.US,D,20090112,000000,6.45536,6.53519,6.38983,6.42822,846253.24668705,0
+FFIN.US,D,20090113,000000,6.42782,6.62639,6.41825,6.62639,840635.61368019,0
+FFIN.US,D,20090114,000000,6.43651,6.53756,6.36723,6.42368,788026.03472716,0
+FFIN.US,D,20090115,000000,6.4379,6.57349,6.31128,6.45112,1186741.1852019,0
+FFIN.US,D,20090116,000000,6.44776,6.46524,6.21456,6.46524,916661.11636253,0
+FFIN.US,D,20090120,000000,6.38894,6.43838,5.93675,6.02272,1519342.7532817,0
+FFIN.US,D,20090121,000000,6.08468,6.28483,5.865,6.27161,998915.26083656,0
+FFIN.US,D,20090122,000000,6.14597,6.26737,5.91465,6.07186,558305.98397866,0
+FFIN.US,D,20090123,000000,5.8424,6.06109,5.72289,5.93971,1569456.6197353,0
+FFIN.US,D,20090126,000000,5.96814,5.96814,5.70769,5.78516,1160882.2396147,0
+FFIN.US,D,20090127,000000,5.78902,6.09731,5.74026,5.86915,765541.31675783,0
+FFIN.US,D,20090128,000000,6.03169,6.39941,6.00801,6.34236,1429130.2953813,0
+FFIN.US,D,20090129,000000,6.2792,6.2947,6.069,6.07383,756247.4982263,0
+FFIN.US,D,20090130,000000,6.08183,6.21732,5.82532,5.88681,795124.07210323,0
+FFIN.US,D,20090202,000000,5.78231,6.10078,5.76346,6.07037,817150.78680433,0
+FFIN.US,D,20090203,000000,6.14459,6.14459,5.87201,5.95007,956517.53351466,0
+FFIN.US,D,20090204,000000,5.97001,6.19562,5.95796,6.01915,614438.74293977,0
+FFIN.US,D,20090205,000000,5.99124,6.34631,5.92738,6.17301,748082.47536029,0
+FFIN.US,D,20090206,000000,6.14795,6.53422,6.14795,6.50116,848151.12306183,0
+FFIN.US,D,20090209,000000,6.49168,6.62916,6.43217,6.51487,427868.2744358,0
+FFIN.US,D,20090210,000000,6.46524,6.5804,6.20261,6.21456,1012508.4330565,0
+FFIN.US,D,20090211,000000,6.26834,6.42635,6.19433,6.3021,727381.13294867,0
+FFIN.US,D,20090212,000000,6.21071,6.29716,5.96577,6.27644,923237.31373165,0
+FFIN.US,D,20090213,000000,6.30299,6.30989,6.09021,6.10965,711143.29583924,0
+FFIN.US,D,20090217,000000,5.97671,5.99359,5.81092,5.81438,739110.88036702,0
+FFIN.US,D,20090218,000000,5.90329,5.97425,5.7597,5.78081,604051.59359756,0
+FFIN.US,D,20090219,000000,5.87586,5.87586,5.55797,5.61622,1050797.3036246,0
+FFIN.US,D,20090220,000000,5.542,5.57229,5.33326,5.50281,1249443.0485612,0
+FFIN.US,D,20090223,000000,5.57041,5.61622,5.37856,5.3839,1318942.0046711,0
+FFIN.US,D,20090224,000000,5.45238,5.76346,5.38951,5.72042,1137397.412739,0
+FFIN.US,D,20090225,000000,5.68796,5.865,5.47025,5.75565,1518464.2381632,0
+FFIN.US,D,20090226,000000,5.80214,5.99794,5.78328,5.82257,1245225.7706798,0
+FFIN.US,D,20090227,000000,5.74026,5.91978,5.67374,5.70492,943830.23501561,0
+FFIN.US,D,20090302,000000,5.70167,5.71016,5.44813,5.56025,1278393.5162089,0
+FFIN.US,D,20090303,000000,5.67237,5.78753,5.21849,5.26626,1610296.933289,0
+FFIN.US,D,20090304,000000,5.38804,5.47774,5.19875,5.43896,1641274.9773521,0
+FFIN.US,D,20090305,000000,5.32221,5.3761,5.01075,5.01075,1882507.9332636,0
+FFIN.US,D,20090306,000000,5.0594,5.07264,4.85551,4.96496,932349.75486272,0
+FFIN.US,D,20090309,000000,4.9238,5.03809,4.83903,4.86154,1585431.0036375,0
+FFIN.US,D,20090310,000000,5.00661,5.26626,5.00661,5.26477,1272949.1543499,0
+FFIN.US,D,20090311,000000,5.28797,5.48495,5.20842,5.22095,814609.47663458,0
+FFIN.US,D,20090312,000000,5.1878,5.65923,5.12966,5.62785,755874.61060969,0
+FFIN.US,D,20090313,000000,5.64276,5.68757,5.52403,5.58868,648299.57306059,0
+FFIN.US,D,20090316,000000,5.66624,5.78516,5.48772,5.50281,1297830.2832249,0
+FFIN.US,D,20090317,000000,5.48159,5.85613,5.48159,5.85613,1116531.9187135,0
+FFIN.US,D,20090318,000000,5.64562,6.20598,5.64562,6.19797,1068008.9043198,0
+FFIN.US,D,20090319,000000,6.18703,6.25936,5.94435,6.04403,1011240.8178162,0
+FFIN.US,D,20090320,000000,6.11252,6.21871,5.95007,5.9782,1525956.4420687,0
+FFIN.US,D,20090323,000000,6.1738,6.4526,6.11252,6.44175,1616861.9845608,0
+FFIN.US,D,20090324,000000,6.34533,6.48754,6.05725,6.09544,1959056.2892345,0
+FFIN.US,D,20090325,000000,6.13087,6.36446,5.91011,6.24269,1828676.3367408,0
+FFIN.US,D,20090326,000000,6.25936,6.41737,6.18476,6.38707,2381664.6190564,0
+FFIN.US,D,20090327,000000,6.27161,6.4832,6.19433,6.20361,1349919.0354526,0
+FFIN.US,D,20090330,000000,6.05153,6.23212,5.93971,6.12672,1506473.0641005,0
+FFIN.US,D,20090331,000000,6.23065,6.498,6.23065,6.38894,2042867.8474768,0
+FFIN.US,D,20090401,000000,6.29035,6.56403,6.29035,6.47757,877522.10255977,0
+FFIN.US,D,20090402,000000,6.57064,6.57064,6.39941,6.52021,1810339.9935064,0
+FFIN.US,D,20090403,000000,6.48507,6.59797,6.37296,6.59797,1106637.2242128,0
+FFIN.US,D,20090406,000000,6.49889,6.49889,6.25936,6.40572,1019779.7415804,0
+FFIN.US,D,20090407,000000,6.32599,6.41154,6.16729,6.16828,1567748.2270137,0
+FFIN.US,D,20090408,000000,6.25098,6.32075,6.08597,6.27161,1076759.6039314,0
+FFIN.US,D,20090409,000000,6.43069,6.7533,6.25246,6.7533,1989003.8259439,0
+FFIN.US,D,20090413,000000,6.63291,6.84538,6.61128,6.7991,1429959.1597029,0
+FFIN.US,D,20090414,000000,6.66359,6.78913,6.27081,6.30861,1144614.0040584,0
+FFIN.US,D,20090415,000000,6.27644,6.4824,6.23381,6.46996,724190.30929454,0
+FFIN.US,D,20090416,000000,6.55839,6.66359,6.29913,6.58573,955062.4611846,0
+FFIN.US,D,20090417,000000,6.60882,6.77503,6.44539,6.66883,819128.71242292,0
+FFIN.US,D,20090420,000000,6.52661,6.63665,6.26834,6.30437,846445.77018475,0
+FFIN.US,D,20090421,000000,6.25789,6.63054,6.23706,6.61415,1042636.3338847,0
+FFIN.US,D,20090422,000000,6.47954,6.76614,6.44175,6.52385,1268420.7990275,0
+FFIN.US,D,20090423,000000,6.54932,6.63814,6.32272,6.51487,1005039.5346268,0
+FFIN.US,D,20090424,000000,6.60507,6.83966,6.55543,6.65777,1367619.0378631,0
+FFIN.US,D,20090427,000000,6.53095,6.78429,6.53095,6.65629,893449.87550973,0
+FFIN.US,D,20090428,000000,6.60507,6.75203,6.53846,6.56403,1474456.4064315,0
+FFIN.US,D,20090429,000000,6.77018,6.84538,6.57636,6.83038,924961.91895851,0
+FFIN.US,D,20090430,000000,6.83038,6.83659,6.53422,6.53422,1565029.5925697,0
+FFIN.US,D,20090501,000000,6.54803,6.6482,6.37296,6.42368,692790.7400997,0
+FFIN.US,D,20090504,000000,6.50391,6.76278,6.50027,6.76278,396925.69522761,0
+FFIN.US,D,20090505,000000,6.73722,6.75203,6.42555,6.52948,865187.42604598,0
+FFIN.US,D,20090506,000000,6.62639,6.76614,6.53095,6.74255,685029.0032973,0
+FFIN.US,D,20090507,000000,6.81479,6.81479,6.47757,6.49889,884999.10724186,0
+FFIN.US,D,20090508,000000,6.62836,6.69103,6.50578,6.67741,1082510.9901052,0
+FFIN.US,D,20090511,000000,6.55543,6.6939,6.50116,6.60931,2207898.9897132,0
+FFIN.US,D,20090512,000000,6.63389,6.69637,6.36586,6.46424,591762.5147543,0
+FFIN.US,D,20090513,000000,6.41056,6.47323,6.1596,6.18001,1220236.2206771,0
+FFIN.US,D,20090514,000000,6.23065,6.38894,6.16729,6.31128,1343833.2663619,0
+FFIN.US,D,20090515,000000,6.29618,6.3542,6.21209,6.23065,1692790.2122129,0
+FFIN.US,D,20090518,000000,6.362,6.68383,6.34769,6.67455,1725082.482468,0
+FFIN.US,D,20090519,000000,6.6934,6.6934,6.42555,6.46424,1373385.6232603,0
+FFIN.US,D,20090520,000000,6.53846,6.55919,6.23529,6.31976,1110414.7378942,0
+FFIN.US,D,20090521,000000,6.21604,6.42782,6.18998,6.26163,1450988.8053422,0
+FFIN.US,D,20090522,000000,6.32509,6.35954,6.21456,6.23706,675431.2002957,0
+FFIN.US,D,20090526,000000,6.19562,6.56403,6.19562,6.55642,728750.07634556,0
+FFIN.US,D,20090527,000000,6.53846,6.53846,6.22641,6.23706,1127619.2456185,0
+FFIN.US,D,20090528,000000,6.31128,6.32835,6.16828,6.32411,1260692.5005168,0
+FFIN.US,D,20090529,000000,6.36349,6.4747,6.24713,6.4747,1456945.8876739,0
+FFIN.US,D,20090601,000000,6.49889,6.61544,6.46711,6.56403,2026011.9086116,0
+FFIN.US,D,20090602,000000,6.54023,6.68867,6.51784,6.62916,2716666.6511681,0
+FFIN.US,D,20090603,000000,6.55839,6.61365,6.5281,6.61128,1655081.9519825,0
+FFIN.US,D,20090604,000000,6.63852,6.78656,6.54566,6.76278,3653760.5903271,0
+FFIN.US,D,20090605,000000,6.76278,6.76278,6.51635,6.57636,1989971.5098403,0
+FFIN.US,D,20090608,000000,6.57064,6.69637,6.57064,6.64139,993462.7927251,0
+FFIN.US,D,20090609,000000,6.66073,6.66359,6.56403,6.63992,309896.96801039,0
+FFIN.US,D,20090610,000000,6.6707,6.69637,6.43651,6.52661,748647.88647461,0
+FFIN.US,D,20090611,000000,6.51487,6.68294,6.50578,6.55543,508730.1700369,0
+FFIN.US,D,20090612,000000,6.51191,6.63291,6.51191,6.63291,436099.16060366,0
+FFIN.US,D,20090615,000000,6.52021,6.59985,6.39171,6.4832,884487.40005058,0
+FFIN.US,D,20090616,000000,6.51191,6.57448,6.46424,6.54932,692811.00573102,0
+FFIN.US,D,20090617,000000,6.5655,6.71708,6.42782,6.57349,671981.98984199,0
+FFIN.US,D,20090618,000000,6.58277,6.62916,6.48053,6.54566,1112485.8854169,0
+FFIN.US,D,20090619,000000,6.66212,6.78656,6.57715,6.77847,1985390.4638764,0
+FFIN.US,D,20090622,000000,6.71561,6.76278,6.53519,6.53609,896039.82319471,0
+FFIN.US,D,20090623,000000,6.62254,6.67594,6.47036,6.47619,542339.70632915,0
+FFIN.US,D,20090624,000000,6.52069,6.52069,6.37582,6.39941,577896.76979294,0
+FFIN.US,D,20090625,000000,6.38273,6.66212,6.38273,6.66212,862809.25420849,0
+FFIN.US,D,20090626,000000,6.63814,6.71413,6.50865,6.65926,2751442.4745439,0
+FFIN.US,D,20090629,000000,6.69103,6.74866,6.55919,6.70228,425518.47448216,0
+FFIN.US,D,20090630,000000,6.72745,6.73476,6.66073,6.67879,629167.80379611,0
+FFIN.US,D,20090701,000000,6.67741,6.75479,6.57162,6.72883,572352.09305892,0
+FFIN.US,D,20090702,000000,6.5957,6.71561,6.46849,6.53519,1068502.3724428,0
+FFIN.US,D,20090706,000000,6.52661,6.62836,6.47323,6.5957,552805.89163357,0
+FFIN.US,D,20090707,000000,6.60507,6.63852,6.48507,6.49464,588856.42322045,0
+FFIN.US,D,20090708,000000,6.50678,6.62836,6.38983,6.51191,598231.30427733,0
+FFIN.US,D,20090709,000000,6.57636,6.61682,6.48507,6.50027,525226.39394591,0
+FFIN.US,D,20090710,000000,6.47757,6.53145,6.43069,6.50578,516195.01534019,0
+FFIN.US,D,20090713,000000,6.55257,6.74008,6.4832,6.73476,1105609.756704,0
+FFIN.US,D,20090714,000000,6.72883,6.72883,6.62106,6.67307,582761.53459559,0
+FFIN.US,D,20090715,000000,6.75203,6.82841,6.69192,6.82278,927771.7487435,0
+FFIN.US,D,20090716,000000,6.76475,6.85969,6.65777,6.83325,629609.59455927,0
+FFIN.US,D,20090717,000000,6.85249,6.85969,6.68156,6.71166,856804.54764309,0
+FFIN.US,D,20090720,000000,6.77156,6.77156,6.58711,6.72271,311637.78574233,0
+FFIN.US,D,20090721,000000,6.77847,6.77847,6.56403,6.65502,412395.46490935,0
+FFIN.US,D,20090722,000000,6.5885,6.75775,6.57349,6.65502,362131.63278367,0
+FFIN.US,D,20090723,000000,6.63152,6.84687,6.57715,6.84687,933174.56605817,0
+FFIN.US,D,20090724,000000,6.80728,6.93716,6.7986,6.89493,697053.6156516,0
+FFIN.US,D,20090727,000000,6.86463,6.98967,6.86463,6.98967,933966.95224347,0
+FFIN.US,D,20090728,000000,6.96016,6.9948,6.84262,6.95552,964124.23823732,0
+FFIN.US,D,20090729,000000,6.91258,7.00782,6.83325,6.94368,623507.61296346,0
+FFIN.US,D,20090730,000000,7.02776,7.07444,6.88594,7.02165,692760.34165268,0
+FFIN.US,D,20090731,000000,7.00782,7.06161,6.93716,6.98433,680214.902573,0
+FFIN.US,D,20090803,000000,7.06704,7.08431,6.97377,7.08431,589298.21398361,0
+FFIN.US,D,20090804,000000,7.01938,7.18911,6.97714,7.16513,645457.31826547,0
+FFIN.US,D,20090805,000000,7.17422,7.17422,7.03556,7.14777,710037.80564976,0
+FFIN.US,D,20090806,000000,7.15902,7.15902,6.98049,7.00151,507542.60404051,0
+FFIN.US,D,20090807,000000,7.12635,7.22741,6.99697,7.18597,792004.17815878,0
+FFIN.US,D,20090810,000000,7.11836,7.22741,7.11609,7.20363,517698.72518546,0
+FFIN.US,D,20090811,000000,7.13405,7.13839,6.88989,6.94466,584843.82821555,0
+FFIN.US,D,20090812,000000,6.94368,7.15902,6.8973,7.07593,514431.9054138,0
+FFIN.US,D,20090813,000000,7.13059,7.13405,6.94604,7.01504,472211.50236612,0
+FFIN.US,D,20090814,000000,7.02529,7.04592,6.74205,6.85969,627775.5549232,0
+FFIN.US,D,20090817,000000,6.74205,6.80157,6.6482,6.65629,489101.89280463,0
+FFIN.US,D,20090818,000000,6.6934,6.75005,6.62353,6.69637,481675.55220088,0
+FFIN.US,D,20090819,000000,6.66073,6.80581,6.64721,6.75913,387549.80088916,0
+FFIN.US,D,20090820,000000,6.74255,6.79762,6.65926,6.79061,467034.64684086,0
+FFIN.US,D,20090821,000000,6.89206,6.95414,6.71995,6.92473,991165.68341296,0
+FFIN.US,D,20090824,000000,6.96352,6.96352,6.73722,6.78775,659783.09305818,0
+FFIN.US,D,20090825,000000,6.80728,6.85733,6.73476,6.75103,486193.77470766,0
+FFIN.US,D,20090826,000000,6.72271,6.82131,6.66073,6.72558,441624.58498791,0
+FFIN.US,D,20090827,000000,6.68965,6.76614,6.60882,6.75005,481534.70606309,0
+FFIN.US,D,20090828,000000,6.79298,6.84972,6.59185,6.63992,489206.26080603,0
+FFIN.US,D,20090831,000000,6.5814,6.73346,6.53283,6.60931,990301.3542364,0
+FFIN.US,D,20090901,000000,6.54803,6.63814,6.43217,6.50116,1121963.107912,0
+FFIN.US,D,20090902,000000,6.4747,6.55543,6.41056,6.43838,579595.02969907,0
+FFIN.US,D,20090903,000000,6.46424,6.50578,6.38608,6.47323,596885.6663565,0
+FFIN.US,D,20090904,000000,6.46849,6.56403,6.38608,6.56403,536849.74679972,0
+FFIN.US,D,20090908,000000,6.58425,6.58997,6.46524,6.56403,492233.94612791,0
+FFIN.US,D,20090909,000000,6.54468,6.62639,6.47323,6.59985,420936.41523668,0
+FFIN.US,D,20090910,000000,6.57162,6.62353,6.50027,6.58573,543387.43946931,0
+FFIN.US,D,20090911,000000,6.57448,6.58277,6.52198,6.53756,478640.77390805,0
+FFIN.US,D,20090914,000000,6.4747,6.52385,6.42822,6.4747,624128.75456396,0
+FFIN.US,D,20090915,000000,6.46524,6.56403,6.35855,6.50678,451898.24679463,0
+FFIN.US,D,20090916,000000,6.5281,6.6707,6.48655,6.65777,391510.71853414,0
+FFIN.US,D,20090917,000000,6.62916,6.69637,6.60132,6.65255,311305.42938837,0
+FFIN.US,D,20090918,000000,6.67307,6.67307,6.57715,6.66359,1169230.6664445,0
+FFIN.US,D,20090921,000000,6.61682,6.65502,6.57162,6.60646,330227.44936852,0
+FFIN.US,D,20090922,000000,6.66596,6.66596,6.56403,6.63992,468854.50053501,0
+FFIN.US,D,20090923,000000,6.63814,6.66359,6.5655,6.5655,538775.99505839,0
+FFIN.US,D,20090924,000000,6.56403,6.65777,6.50865,6.54468,318800.67313868,0
+FFIN.US,D,20090925,000000,6.50678,6.5655,6.46711,6.55079,290857.4073685,0
+FFIN.US,D,20090928,000000,6.6036,6.65629,6.52514,6.65502,490952.14494579,0
+FFIN.US,D,20090929,000000,6.66212,6.67455,6.60931,6.62106,252859.34861005,0
+FFIN.US,D,20090930,000000,6.62353,6.65777,6.51102,6.55839,524164.47486381,0
+FFIN.US,D,20091001,000000,6.54023,6.54023,6.43987,6.44539,670653.5777078,0
+FFIN.US,D,20091002,000000,6.38608,6.54566,6.38608,6.50391,595928.11527579,0
+FFIN.US,D,20091005,000000,6.55543,6.62639,6.53422,6.61128,562869.80415595,0
+FFIN.US,D,20091006,000000,6.63389,6.71561,6.56403,6.66793,513234.20660173,0
+FFIN.US,D,20091007,000000,6.63291,6.6717,6.57162,6.62836,374142.05919605,0
+FFIN.US,D,20091008,000000,6.65926,6.6939,6.60507,6.61128,629159.69754357,0
+FFIN.US,D,20091009,000000,6.58277,6.75913,6.58277,6.74442,948906.77566573,0
+FFIN.US,D,20091012,000000,6.73623,6.73623,6.65255,6.66359,167822.73295335,0
+FFIN.US,D,20091013,000000,6.67455,6.6939,6.58997,6.6939,444635.04452316,0
+FFIN.US,D,20091014,000000,6.72745,6.731,6.63054,6.731,409922.04460458,0
+FFIN.US,D,20091015,000000,6.69637,6.76278,6.65777,6.7458,479129.17562329,0
+FFIN.US,D,20091016,000000,6.71906,6.73002,6.63518,6.66359,414217.34516663,0
+FFIN.US,D,20091019,000000,6.70979,6.70979,6.57349,6.68965,426797.23581959,0
+FFIN.US,D,20091020,000000,6.62254,6.72468,6.58425,6.60931,635883.83402147,0
+FFIN.US,D,20091021,000000,6.57162,6.69941,6.50027,6.51784,779321.94606756,0
+FFIN.US,D,20091022,000000,6.52385,6.58711,6.4832,6.51487,1019438.2656924,0
+FFIN.US,D,20091023,000000,6.55079,6.55079,6.40325,6.4824,739774.57979334,0
+FFIN.US,D,20091026,000000,6.46996,6.52021,6.45112,6.49168,713854.83731224,0
+FFIN.US,D,20091027,000000,6.49612,6.62639,6.48871,6.56403,695221.60257866,0
+FFIN.US,D,20091028,000000,6.57715,6.68965,6.57715,6.59797,668077.81596476,0
+FFIN.US,D,20091029,000000,6.66212,6.66212,6.54468,6.6036,671763.12102354,0
+FFIN.US,D,20091030,000000,6.53846,6.53846,6.3927,6.42555,808693.93884706,0
+FFIN.US,D,20091102,000000,6.46524,6.51339,6.38608,6.43651,735861.286382,0
+FFIN.US,D,20091103,000000,6.39714,6.46711,6.39487,6.46524,619131.24987605,0
+FFIN.US,D,20091104,000000,6.52336,6.54023,6.34631,6.34631,607020.50858856,0
+FFIN.US,D,20091105,000000,6.38608,6.5655,6.38124,6.55079,937313.82125892,0
+FFIN.US,D,20091106,000000,6.4824,6.60507,6.4824,6.57715,331051.2472824,0
+FFIN.US,D,20091109,000000,6.63665,6.65363,6.58573,6.63152,401885.70849754,0
+FFIN.US,D,20091110,000000,6.5885,6.65629,6.48655,6.58277,940013.20335313,0
+FFIN.US,D,20091111,000000,6.61365,6.68156,6.53145,6.56106,303133.31355139,0
+FFIN.US,D,20091112,000000,6.56688,6.66359,6.46287,6.47757,444725.2265826,0
+FFIN.US,D,20091113,000000,6.4832,6.57893,6.46524,6.54468,375731.8979745,0
+FFIN.US,D,20091116,000000,6.5655,6.75103,6.55839,6.75005,1047643.9713884,0
+FFIN.US,D,20091117,000000,6.70328,6.80581,6.67594,6.77503,544645.93517538,0
+FFIN.US,D,20091118,000000,6.78775,6.84262,6.74866,6.82131,279179.33731007,0
+FFIN.US,D,20091119,000000,6.78084,6.81055,6.70712,6.72745,363561.37307456,0
+FFIN.US,D,20091120,000000,6.69637,6.78429,6.69637,6.76475,592037.11405893,0
+FFIN.US,D,20091123,000000,6.81894,6.95552,6.81755,6.92898,507790.85802439,0
+FFIN.US,D,20091124,000000,6.93992,6.93992,6.80728,6.89877,210548.76350291,0
+FFIN.US,D,20091125,000000,6.92898,6.95552,6.82131,6.83572,430883.80037886,0
+FFIN.US,D,20091127,000000,6.61228,6.80304,6.61228,6.66883,318409.54645385,0
+FFIN.US,D,20091130,000000,6.66359,6.88544,6.62106,6.867,721457.48890863,0
+FFIN.US,D,20091201,000000,6.89591,6.98967,6.88891,6.97951,810679.97071817,0
+FFIN.US,D,20091202,000000,6.97377,7.06556,6.94881,6.98818,506773.52333124,0
+FFIN.US,D,20091203,000000,7.02165,7.09141,6.91732,6.93716,776480.70455401,0
+FFIN.US,D,20091204,000000,7.05126,7.15902,7.01227,7.10948,1009424.0039668,0
+FFIN.US,D,20091207,000000,7.08776,7.18093,7.07444,7.11175,442129.19920823,0
+FFIN.US,D,20091208,000000,7.06556,7.14855,7.06161,7.11609,902476.18770761,0
+FFIN.US,D,20091209,000000,7.12546,7.13543,7.01987,7.08105,555070.57593557,0
+FFIN.US,D,20091210,000000,7.12073,7.1604,7.04445,7.06556,860231.46590231,0
+FFIN.US,D,20091211,000000,7.08391,7.11085,7.01987,7.08431,377279.17892715,0
+FFIN.US,D,20091214,000000,7.12822,7.18774,7.06407,7.18774,639616.7633139,0
+FFIN.US,D,20091215,000000,7.18597,7.21715,7.03516,7.13306,569182.54831768,0
+FFIN.US,D,20091216,000000,7.20481,7.21281,7.13059,7.17816,724377.76638441,0
+FFIN.US,D,20091217,000000,7.13928,7.20017,7.10148,7.13405,516511.15918907,0
+FFIN.US,D,20091218,000000,7.19435,7.29856,7.14777,7.29856,1888183.3233197,0
+FFIN.US,D,20091221,000000,7.30774,7.38482,7.25909,7.35788,579501.8077949,0
+FFIN.US,D,20091222,000000,7.35935,7.41827,7.30873,7.35511,661987.99374774,0
+FFIN.US,D,20091223,000000,7.37959,7.39735,7.31624,7.32729,558778.17318883,0
+FFIN.US,D,20091224,000000,7.33745,7.34889,7.28119,7.32729,221200.37933408,0
+FFIN.US,D,20091228,000000,7.33606,7.33606,7.24261,7.29314,286483.07084422,0
+FFIN.US,D,20091229,000000,7.3258,7.36152,7.26235,7.3258,612785.06742261,0
+FFIN.US,D,20091230,000000,7.3106,7.35511,7.22988,7.28356,401299.01847032,0
+FFIN.US,D,20091231,000000,7.26817,7.33982,7.19148,7.19148,405376.46349548,0
+FFIN.US,D,20100104,000000,7.27804,7.2961,7.21715,7.28119,652504.6915632,0
+FFIN.US,D,20100105,000000,7.24754,7.26965,7.06852,7.14016,701374.24825283,0
+FFIN.US,D,20100106,000000,7.15231,7.1604,7.03556,7.07099,728340.71059253,0
+FFIN.US,D,20100107,000000,7.08431,7.27439,7.02904,7.24359,933062.09180425,0
+FFIN.US,D,20100108,000000,7.22741,7.27241,7.14303,7.23935,353489.35429966,0
+FFIN.US,D,20100111,000000,7.24873,7.24873,7.10948,7.13839,394782.60471363,0
+FFIN.US,D,20100112,000000,7.08244,7.19001,7.08244,7.14303,431300.25910285,0
+FFIN.US,D,20100113,000000,7.15753,7.16237,7.1001,7.13928,479774.6359814,0
+FFIN.US,D,20100114,000000,7.14855,7.26965,7.11422,7.24261,353656.54575819,0
+FFIN.US,D,20100115,000000,7.26373,7.26373,7.06062,7.14155,729042.91471839,0
+FFIN.US,D,20100119,000000,7.13691,7.27991,7.13543,7.2058,386203.14968676,0
+FFIN.US,D,20100120,000000,7.15142,7.18911,7.00151,7.11322,603296.69883023,0
+FFIN.US,D,20100121,000000,7.12822,7.16237,7.04819,7.09437,682492.75953536,0
+FFIN.US,D,20100122,000000,7.10858,7.13839,7.04819,7.05411,578378.07853722,0
+FFIN.US,D,20100125,000000,7.10572,7.10572,6.9714,7.05411,350832.53003126,0
+FFIN.US,D,20100126,000000,7.04819,7.0934,6.96933,7.00782,517042.11873012,0
+FFIN.US,D,20100127,000000,6.96352,7.18497,6.96352,7.11085,441336.81302292,0
+FFIN.US,D,20100128,000000,7.14589,7.16829,6.9867,7.08776,596657.67800395,0
+FFIN.US,D,20100129,000000,7.09615,7.10661,6.99697,7.03516,931302.02172255,0
+FFIN.US,D,20100201,000000,7.03556,7.14155,6.97526,7.00545,516716.85534714,0
+FFIN.US,D,20100202,000000,7.19001,7.19001,6.97526,6.98967,767433.11344322,0
+FFIN.US,D,20100203,000000,6.94466,6.95552,6.83966,6.85969,462245.87815574,0
+FFIN.US,D,20100204,000000,6.83325,6.881,6.77847,6.792,655052.08142237,0
+FFIN.US,D,20100205,000000,6.79061,6.86996,6.72468,6.79515,672566.65330609,0
+FFIN.US,D,20100208,000000,6.7687,6.78568,6.72883,6.73623,488274.04176448,0
+FFIN.US,D,20100209,000000,6.82131,6.82416,6.73476,6.76732,377017.75228289,0
+FFIN.US,D,20100210,000000,6.72558,6.78281,6.72558,6.776,566198.43410319,0
+FFIN.US,D,20100211,000000,6.74866,6.81755,6.71995,6.75676,495195.76814793,0
+FFIN.US,D,20100212,000000,6.71264,6.7687,6.63152,6.7687,575052.48843469,0
+FFIN.US,D,20100216,000000,6.81055,6.85733,6.73346,6.85733,262239.29607476,0
+FFIN.US,D,20100217,000000,6.89877,6.92275,6.77847,6.83423,293133.23776774,0
+FFIN.US,D,20100218,000000,6.84972,6.93331,6.81558,6.93183,315121.44776929,0
+FFIN.US,D,20100219,000000,6.93183,6.96786,6.89354,6.95739,351334.10440687,0
+FFIN.US,D,20100222,000000,6.99983,6.99983,6.91258,6.98246,321573.01150568,0
+FFIN.US,D,20100223,000000,6.96352,7.03516,6.94881,6.99065,436176.17000274,0
+FFIN.US,D,20100224,000000,7.03516,7.14155,6.96163,7.0626,381133.7020076,0
+FFIN.US,D,20100225,000000,6.9714,7.04819,6.91861,7.00545,391696.14906088,0
+FFIN.US,D,20100226,000000,7.02677,7.02677,6.90499,6.94229,382878.57286579,0
+FFIN.US,D,20100301,000000,7.00545,7.10287,6.96489,7.06407,703553.81690322,0
+FFIN.US,D,20100302,000000,7.07957,7.18003,7.07356,7.11322,613043.45422216,0
+FFIN.US,D,20100303,000000,7.14777,7.19148,7.09615,7.10858,450743.10580837,0
+FFIN.US,D,20100304,000000,7.10375,7.15379,7.09437,7.11422,285443.44395659,0
+FFIN.US,D,20100305,000000,7.17569,7.24508,7.10858,7.23639,732924.79640114,0
+FFIN.US,D,20100308,000000,7.25158,7.26373,7.17422,7.17816,270691.07762422,0
+FFIN.US,D,20100309,000000,7.17126,7.21715,7.14155,7.1831,262462.21801948,0
+FFIN.US,D,20100310,000000,7.16829,7.26817,7.14777,7.1822,406632.93263844,0
+FFIN.US,D,20100311,000000,7.11085,7.23125,7.00151,7.1001,383763.16767369,0
+FFIN.US,D,20100312,000000,7.23125,7.23125,7.01079,7.02904,455395.08148198,0
+FFIN.US,D,20100315,000000,7.03704,7.07641,7.00447,7.05697,211326.96374628,0
+FFIN.US,D,20100316,000000,7.0934,7.0934,6.90964,7.03516,828348.56140006,0
+FFIN.US,D,20100317,000000,7.02776,7.08431,7.02165,7.07356,288423.50504482,0
+FFIN.US,D,20100318,000000,7.09043,7.09043,7.02776,7.06161,241665.6271406,0
+FFIN.US,D,20100319,000000,7.08579,7.11609,7.03802,7.11322,705298.68776141,0
+FFIN.US,D,20100322,000000,7.05411,7.1822,7.04445,7.15606,317022.36398878,0
+FFIN.US,D,20100323,000000,7.15902,7.17126,7.05924,7.15753,271738.81076439,0
+FFIN.US,D,20100324,000000,7.15902,7.16513,7.00782,7.00782,503113.55031162,0
+FFIN.US,D,20100325,000000,7.04295,7.09043,6.92473,6.93578,503613.0981241,0
+FFIN.US,D,20100326,000000,6.98433,7.03704,6.89206,6.89354,545613.61907177,0
+FFIN.US,D,20100329,000000,6.93479,6.93479,6.866,6.88367,298707.29966721,0
+FFIN.US,D,20100330,000000,6.91358,6.92749,6.86068,6.89877,256801.01390526,0
+FFIN.US,D,20100331,000000,6.89117,6.97951,6.83572,6.83659,487551.57200729,0
+FFIN.US,D,20100401,000000,6.90213,6.90213,6.81479,6.88594,276939.98504724,0
+FFIN.US,D,20100405,000000,6.90312,7.03951,6.83572,6.95265,211793.07326705,0
+FFIN.US,D,20100406,000000,6.91732,7.05213,6.90213,7.01987,259750.67654648,0
+FFIN.US,D,20100407,000000,6.99065,7.05126,6.97003,7.03092,264239.51388782,0
+FFIN.US,D,20100408,000000,6.99697,7.08875,6.99331,7.06407,337614.27199116,0
+FFIN.US,D,20100409,000000,7.05697,7.05697,6.98818,7.00447,276630.93416934,0
+FFIN.US,D,20100412,000000,7.00298,7.05559,6.97762,7.04445,315860.13003156,0
+FFIN.US,D,20100413,000000,6.98049,7.02776,6.97951,7.00645,554712.88754247,0
+FFIN.US,D,20100414,000000,7.06556,7.06556,6.98049,7.06161,420071.07277856,0
+FFIN.US,D,20100415,000000,7.01987,7.09043,7.01504,7.02776,236920.42956284,0
+FFIN.US,D,20100416,000000,7.02529,7.04691,6.90597,6.97714,678265.34883829,0
+FFIN.US,D,20100419,000000,6.93578,7.06161,6.90795,7.06161,404870.83599362,0
+FFIN.US,D,20100420,000000,7.06852,7.16237,7.05924,7.16237,386731.06938312,0
+FFIN.US,D,20100421,000000,7.17816,7.25722,7.09615,7.24873,224311.15374444,0
+FFIN.US,D,20100422,000000,7.17422,7.27241,7.08431,7.24754,402780.43612111,0
+FFIN.US,D,20100423,000000,7.24034,7.27143,7.15142,7.26965,253597.01759074,0
+FFIN.US,D,20100426,000000,7.24172,7.27537,7.14303,7.16603,267431.35082353,0
+FFIN.US,D,20100427,000000,7.1604,7.28505,7.04819,7.06161,589731.89849425,0
+FFIN.US,D,20100428,000000,7.12073,7.2652,7.09763,7.18497,412611.2938831,0
+FFIN.US,D,20100429,000000,7.23412,7.28268,7.11322,7.28268,407652.29389473,0
+FFIN.US,D,20100430,000000,7.26096,7.28505,7.09141,7.09141,528173.01674242,0
+FFIN.US,D,20100503,000000,7.14016,7.15004,7.06161,7.14855,322164.76794076,0
+FFIN.US,D,20100504,000000,7.07,7.07,6.90795,6.95118,739641.83990807,0
+FFIN.US,D,20100505,000000,6.94881,7.06407,6.94881,7.01364,388034.14947814,0
+FFIN.US,D,20100506,000000,6.96933,7.05924,6.77156,6.88544,635785.54570948,0
+FFIN.US,D,20100507,000000,6.84687,6.95739,6.75203,6.82031,636896.1023068,0
+FFIN.US,D,20100510,000000,6.96312,7.06062,6.84884,7.01987,625397.38308571,0
+FFIN.US,D,20100511,000000,6.93331,7.19001,6.93331,7.14855,462114.15155203,0
+FFIN.US,D,20100512,000000,7.15004,7.26096,7.05559,7.24359,487034.79840818,0
+FFIN.US,D,20100513,000000,7.23738,7.26669,7.13059,7.17669,450990.3465107,0
+FFIN.US,D,20100514,000000,7.12348,7.15004,7.04148,7.11984,622672.66895233,0
+FFIN.US,D,20100517,000000,7.14589,7.19435,7.03704,7.19435,613896.63730149,0
+FFIN.US,D,20100518,000000,7.23412,7.23412,7.02776,7.05213,270435.73066936,0
+FFIN.US,D,20100519,000000,7.02776,7.1001,6.97714,6.99331,620400.89167936,0
+FFIN.US,D,20100520,000000,6.84884,6.92473,6.69637,6.71906,588686.19191722,0
+FFIN.US,D,20100521,000000,6.68383,6.87963,6.68383,6.80728,605825.84962119,0
+FFIN.US,D,20100524,000000,6.78281,6.78281,6.64277,6.71166,571712.71239021,0
+FFIN.US,D,20100525,000000,6.63152,6.74255,6.54803,6.71561,523003.25418815,0
+FFIN.US,D,20100526,000000,6.7533,6.776,6.63152,6.63852,396408.92162849,0
+FFIN.US,D,20100527,000000,6.78429,6.91456,6.75913,6.90964,461389.65523172,0
+FFIN.US,D,20100528,000000,6.86897,6.86897,6.64277,6.65363,600194.0306724,0
+FFIN.US,D,20100601,000000,6.57636,6.6482,6.52661,6.52661,766359.03498232,0
+FFIN.US,D,20100602,000000,6.53609,6.66883,6.50027,6.65067,664634.68520046,0
+FFIN.US,D,20100603,000000,6.69941,6.76614,6.66073,6.71906,302872.90018871,0
+FFIN.US,D,20100604,000000,6.59185,6.65363,6.43069,6.43651,826658.40774649,0
+FFIN.US,D,20100607,000000,6.45408,6.55919,6.40325,6.43069,702765.48384418,0
+FFIN.US,D,20100608,000000,6.4445,6.56915,6.4076,6.54468,548712.23410333,0
+FFIN.US,D,20100609,000000,6.61415,6.61415,6.43366,6.46711,289123.68260755,0
+FFIN.US,D,20100610,000000,6.56403,6.66547,6.55356,6.66547,548764.9247448,0
+FFIN.US,D,20100611,000000,6.55356,6.61968,6.49612,6.61968,207050.915534,0
+FFIN.US,D,20100614,000000,6.69192,6.75479,6.56688,6.57893,275902.38472274,0
+FFIN.US,D,20100615,000000,6.63665,6.71166,6.57448,6.70031,384506.91634378,0
+FFIN.US,D,20100616,000000,6.63814,6.72271,6.59985,6.67741,230917.74956057,0
+FFIN.US,D,20100617,000000,6.71708,6.72883,6.63992,6.6934,168354.70577597,0
+FFIN.US,D,20100618,000000,6.74205,6.74205,6.56827,6.63852,707727.52367725,0
+FFIN.US,D,20100621,000000,6.72271,6.78913,6.5655,6.58277,343211.63936667,0
+FFIN.US,D,20100622,000000,6.61228,6.70031,6.57715,6.57715,319539.35540094,0
+FFIN.US,D,20100623,000000,6.57064,6.5814,6.50578,6.52514,292278.02812528,0
+FFIN.US,D,20100624,000000,6.50027,6.57448,6.44539,6.45536,235275.87357978,0
+FFIN.US,D,20100625,000000,6.47036,6.59185,6.4526,6.57064,1338011.9637601,0
+FFIN.US,D,20100628,000000,6.54023,6.67455,6.51784,6.59481,278448.76130034,0
+FFIN.US,D,20100629,000000,6.49464,6.65017,6.4379,6.4747,474222.8662764,0
+FFIN.US,D,20100630,000000,6.49563,6.51784,6.37779,6.37779,411963.80696186,0
+FFIN.US,D,20100701,000000,6.41352,6.4445,6.23805,6.29035,365912.18630975,0
+FFIN.US,D,20100702,000000,6.35657,6.35657,6.26163,6.2645,227652.95635204,0
+FFIN.US,D,20100706,000000,6.31729,6.38707,6.16729,6.21604,565738.40427181,0
+FFIN.US,D,20100707,000000,6.25394,6.43503,6.23302,6.41954,513425.71681787,0
+FFIN.US,D,20100708,000000,6.45783,6.49316,6.36446,6.45536,301909.26941859,0
+FFIN.US,D,20100709,000000,6.42635,6.54023,6.42635,6.53846,214649.51400411,0
+FFIN.US,D,20100712,000000,6.53145,6.53283,6.40572,6.43217,189620.44602033,0
+FFIN.US,D,20100713,000000,6.51487,6.6939,6.48507,6.67741,389535.83276026,0
+FFIN.US,D,20100714,000000,6.62639,6.62916,6.51487,6.56688,201620.73961702,0
+FFIN.US,D,20100715,000000,6.56915,6.5885,6.39941,6.4824,202545.86568759,0
+FFIN.US,D,20100716,000000,6.40859,6.40859,6.19927,6.20598,691405.58419775,0
+FFIN.US,D,20100719,000000,6.21358,6.23706,6.16729,6.21969,238937.87316252,0
+FFIN.US,D,20100720,000000,6.16729,6.27081,6.10452,6.26263,212777.98295008,0
+FFIN.US,D,20100721,000000,6.31444,6.31444,6.05725,6.06109,331525.46305571,0
+FFIN.US,D,20100722,000000,6.15279,6.32696,6.10305,6.30299,556449.65214811,0
+FFIN.US,D,20100723,000000,6.15506,6.43987,6.15279,6.43069,408836.82004643,0
+FFIN.US,D,20100726,000000,6.4832,6.63054,6.46424,6.62836,704830.55167751,0
+FFIN.US,D,20100727,000000,6.64277,6.72182,6.64277,6.70979,423884.05131478,0
+FFIN.US,D,20100728,000000,6.71067,6.74008,6.60132,6.62353,301381.34972224,0
+FFIN.US,D,20100729,000000,6.70712,6.70712,6.49889,6.59481,323293.56360627,0
+FFIN.US,D,20100730,000000,6.498,6.60507,6.4601,6.50116,253551.41992024,0
+FFIN.US,D,20100802,000000,6.60744,6.63054,6.51191,6.59985,296608.79354218,0
+FFIN.US,D,20100803,000000,6.58277,6.63054,6.52198,6.52385,279069.90290084,0
+FFIN.US,D,20100804,000000,6.54932,6.59797,6.50027,6.54655,214251.29434834,0
+FFIN.US,D,20100805,000000,6.49464,6.56253,6.43503,6.43838,219573.04913765,0
+FFIN.US,D,20100806,000000,6.362,6.42269,6.24081,6.34897,203956.35362872,0
+FFIN.US,D,20100809,000000,6.41056,6.45536,6.31729,6.44776,324778.02110178,0
+FFIN.US,D,20100810,000000,6.36723,6.40038,6.24515,6.33408,276040.19101584,0
+FFIN.US,D,20100811,000000,6.23302,6.23805,6.13363,6.16097,705635.09724161,0
+FFIN.US,D,20100812,000000,6.11765,6.14173,6.03988,6.11765,377368.34770503,0
+FFIN.US,D,20100813,000000,6.10078,6.1596,6.02015,6.02469,568414.48088998,0
+FFIN.US,D,20100816,000000,6.01175,6.09682,5.99645,6.08468,391457.01461111,0
+FFIN.US,D,20100817,000000,6.16235,6.21456,6.10078,6.13906,345651.62137975,0
+FFIN.US,D,20100818,000000,6.13906,6.19137,6.09021,6.13906,193953.23800035,0
+FFIN.US,D,20100819,000000,6.106,6.1215,5.94267,5.9623,474065.80763353,0
+FFIN.US,D,20100820,000000,5.92175,5.95649,5.82257,5.9255,434281.33347266,0
+FFIN.US,D,20100823,000000,5.97948,6.001,5.865,5.865,409421.48351052,0
+FFIN.US,D,20100824,000000,5.79424,5.97425,5.77579,5.92738,756216.08649773,0
+FFIN.US,D,20100825,000000,5.89235,5.99124,5.86362,5.96714,230353.35172781,0
+FFIN.US,D,20100826,000000,5.9782,6.069,5.90181,5.92451,244221.1232523,0
+FFIN.US,D,20100827,000000,6.001,6.11389,5.93389,6.08044,302568.91571864,0
+FFIN.US,D,20100830,000000,6.04492,6.04492,5.87201,5.87201,318381.17456998,0
+FFIN.US,D,20100831,000000,5.86164,5.96764,5.85326,5.92363,405362.27755356,0
+FFIN.US,D,20100901,000000,6.02202,6.1366,5.88404,6.10965,477728.82049784,0
+FFIN.US,D,20100902,000000,6.10078,6.13906,6.03169,6.11152,261369.90049037,0
+FFIN.US,D,20100903,000000,6.19797,6.22917,6.13265,6.22641,185118.43601863,0
+FFIN.US,D,20100907,000000,6.21456,6.21456,6.06751,6.08468,302131.17808174,0
+FFIN.US,D,20100908,000000,6.11952,6.18801,6.0917,6.106,336055.84494127,0
+FFIN.US,D,20100909,000000,6.1971,6.1971,6.03889,6.07037,260194.49387278,0
+FFIN.US,D,20100910,000000,6.07758,6.14173,6.04215,6.09682,596454.008409,0
+FFIN.US,D,20100913,000000,6.11952,6.19797,6.09682,6.17864,667218.55319603,0
+FFIN.US,D,20100914,000000,6.17025,6.17025,6.08468,6.10738,450794.78316829,0
+FFIN.US,D,20100915,000000,6.09446,6.16097,6.06346,6.11676,519157.85064179,0
+FFIN.US,D,20100916,000000,6.09248,6.10965,5.98343,6.04856,194957.40003314,0
+FFIN.US,D,20100917,000000,6.11952,6.11952,6.00386,6.05912,541566.5724936,0
+FFIN.US,D,20100920,000000,6.06623,6.29371,6.03415,6.29371,554769.63131021,0
+FFIN.US,D,20100921,000000,6.26026,6.27831,6.12989,6.12989,285290.43844,0
+FFIN.US,D,20100922,000000,6.11389,6.16828,6.00287,6.04856,291075.26290538,0
+FFIN.US,D,20100923,000000,6.02272,6.1591,5.97001,5.9782,513203.80815474,0
+FFIN.US,D,20100924,000000,6.0535,6.17716,5.99221,6.1591,285371.50096535,0
+FFIN.US,D,20100927,000000,6.17716,6.17716,6.08468,6.106,169793.56560094,0
+FFIN.US,D,20100928,000000,6.14035,6.17301,6.05637,6.15279,402379.17662063,0
+FFIN.US,D,20100929,000000,6.12672,6.19285,6.05912,6.1738,332643.11262398,0
+FFIN.US,D,20100930,000000,6.23617,6.31246,6.18387,6.23163,390020.18134924,0
+FFIN.US,D,20101001,000000,6.30724,6.30724,6.17864,6.23983,535860.78399044,0
+FFIN.US,D,20101004,000000,6.23805,6.25699,6.10305,6.13265,321030.9058674,0
+FFIN.US,D,20101005,000000,6.21969,6.35657,6.15042,6.31976,621916.76090343,0
+FFIN.US,D,20101006,000000,6.30989,6.35569,6.2792,6.31246,355774.304233,0
+FFIN.US,D,20101007,000000,6.36349,6.36349,6.26163,6.27259,215264.57591523,0
+FFIN.US,D,20101008,000000,6.24515,6.3927,6.24269,6.36349,337038.72806117,0
+FFIN.US,D,20101011,000000,6.37582,6.39171,6.29184,6.30299,152905.20172556,0
+FFIN.US,D,20101012,000000,6.26983,6.29371,6.16432,6.23065,245342.82594684,0
+FFIN.US,D,20101013,000000,6.24515,6.40572,6.19433,6.34897,469683.36485672,0
+FFIN.US,D,20101014,000000,6.32272,6.34533,6.25246,6.31128,465974.7543219,0
+FFIN.US,D,20101015,000000,6.3927,6.3927,6.24851,6.25246,508045.19169768,0
+FFIN.US,D,20101018,000000,6.27546,6.40325,6.27546,6.39624,242019.26240744,0
+FFIN.US,D,20101019,000000,6.31128,6.43069,6.26263,6.30437,350832.53003126,0
+FFIN.US,D,20101020,000000,6.35183,6.37582,6.25936,6.34533,247322.77812856,0
+FFIN.US,D,20101021,000000,6.39387,6.42822,6.24515,6.34897,265759.43623815,0
+FFIN.US,D,20101022,000000,6.38983,6.41638,6.32835,6.34385,181114.96054783,0
+FFIN.US,D,20101025,000000,6.362,6.43069,6.27644,6.29716,314825.56955177,0
+FFIN.US,D,20101026,000000,6.25532,6.35954,6.25532,6.30575,277690.8266883,0
+FFIN.US,D,20101027,000000,6.27081,6.34236,6.19927,6.26263,337298.12814229,0
+FFIN.US,D,20101028,000000,6.32509,6.32509,6.23212,6.27259,280648.59558207,0
+FFIN.US,D,20101029,000000,6.25295,6.34483,6.23163,6.26737,248625.85822358,0
+FFIN.US,D,20101101,000000,6.27259,6.27259,6.10078,6.16235,470591.26514065,0
+FFIN.US,D,20101102,000000,6.24417,6.43503,6.23706,6.3542,618973.17795162,0
+FFIN.US,D,20101103,000000,6.36723,6.40523,6.32696,6.39841,174690.75541374,0
+FFIN.US,D,20101104,000000,6.46711,6.62639,6.46711,6.6182,612894.50183183,0
+FFIN.US,D,20101105,000000,6.62916,6.6867,6.37977,6.55642,897251.70794871,0
+FFIN.US,D,20101108,000000,6.51339,6.57162,6.48053,6.55839,163430.15736087,0
+FFIN.US,D,20101109,000000,6.55839,6.57448,6.4379,6.51102,378425.2003793,0
+FFIN.US,D,20101110,000000,6.51102,6.63054,6.4824,6.63054,359103.94746179,0
+FFIN.US,D,20101111,000000,6.55257,6.62639,6.53609,6.6036,227180.76714188,0
+FFIN.US,D,20101112,000000,6.5281,6.58277,6.48507,6.48754,184724.26948911,0
+FFIN.US,D,20101115,000000,6.498,6.63054,6.498,6.58277,162337.83983176,0
+FFIN.US,D,20101116,000000,6.51487,6.53422,6.38273,6.43503,289165.22715178,0
+FFIN.US,D,20101117,000000,6.43366,6.46996,6.31532,6.34769,176189.39885117,0
+FFIN.US,D,20101118,000000,6.44263,6.53145,6.3321,6.47757,230592.4861776,0
+FFIN.US,D,20101119,000000,6.48507,6.52198,6.3702,6.49316,322256.97656335,0
+FFIN.US,D,20101122,000000,6.49168,6.49168,6.29371,6.415,161641.7153953,0
+FFIN.US,D,20101123,000000,6.33408,6.43069,6.31729,6.38707,247446.39847971,0
+FFIN.US,D,20101124,000000,6.47184,6.52514,6.40188,6.51102,349929.69615517,0
+FFIN.US,D,20101126,000000,6.44263,6.54655,6.40572,6.40572,63868.150442766,0
+FFIN.US,D,20101129,000000,6.3927,6.51872,6.35322,6.46996,286058.5058677,0
+FFIN.US,D,20101130,000000,6.41539,6.44175,6.3702,6.41539,479980.33213948,0
+FFIN.US,D,20101201,000000,6.53519,6.61544,6.53519,6.60507,505599.12999521,0
+FFIN.US,D,20101202,000000,6.60646,6.65255,6.53609,6.63054,401483.4357155,0
+FFIN.US,D,20101203,000000,6.59481,6.65255,6.53519,6.63054,420157.20171174,0
+FFIN.US,D,20101206,000000,6.59797,6.61415,6.52948,6.56253,726994.05939013,0
+FFIN.US,D,20101207,000000,6.6182,6.62916,6.56106,6.60222,668779.00680905,0
+FFIN.US,D,20101208,000000,6.63054,6.63814,6.60507,6.61415,467500.75636164,0
+FFIN.US,D,20101209,000000,6.63665,6.63665,6.55839,6.61228,414463.57258739,0
+FFIN.US,D,20101210,000000,6.54468,6.65629,6.50578,6.65067,408842.89973583,0
+FFIN.US,D,20101213,000000,6.64139,6.6482,6.53283,6.63518,239924.80940867,0
+FFIN.US,D,20101214,000000,6.65629,6.74255,6.58573,6.6939,370043.33525797,0
+FFIN.US,D,20101215,000000,6.69637,6.79663,6.65502,6.68156,334545.04212505,0
+FFIN.US,D,20101216,000000,6.72656,6.79811,6.66793,6.76377,303496.06835234,0
+FFIN.US,D,20101217,000000,6.76278,6.81479,6.70564,6.80304,689008.16001049,0
+FFIN.US,D,20101220,000000,6.82841,6.88544,6.79475,6.80157,348817.11299471,0
+FFIN.US,D,20101221,000000,6.83325,6.87726,6.83325,6.86463,273920.4059779,0
+FFIN.US,D,20101222,000000,6.87726,6.94881,6.82752,6.88544,512028.40153713,0
+FFIN.US,D,20101223,000000,6.88594,6.91358,6.85832,6.86996,244415.67331314,0
+FFIN.US,D,20101227,000000,6.86196,6.97951,6.83966,6.96312,313590.37932172,0
+FFIN.US,D,20101228,000000,6.94733,7.02262,6.94733,6.98296,302295.32969558,0
+FFIN.US,D,20101229,000000,7.02135,7.02135,6.92848,6.93479,116859.73654652,0
+FFIN.US,D,20101230,000000,6.96352,6.96352,6.87045,6.89927,395285.19237082,0
+FFIN.US,D,20101231,000000,6.86068,6.92275,6.78873,6.79663,253801.70046726,0
+FFIN.US,D,20110103,000000,6.87578,7.07099,6.87578,7.01079,882257.16732185,0
+FFIN.US,D,20110104,000000,7.04819,7.06062,6.79061,6.87825,387061.39917392,0
+FFIN.US,D,20110105,000000,6.86196,6.92127,6.80452,6.89877,388594.49418462,0
+FFIN.US,D,20110106,000000,6.88594,6.89354,6.81894,6.86996,237952.9634795,0
+FFIN.US,D,20110107,000000,6.90312,6.92749,6.68294,6.71708,598270.82225844,0
+FFIN.US,D,20110110,000000,6.65255,6.75479,6.56403,6.71906,369594.45152384,0
+FFIN.US,D,20110111,000000,6.73346,6.776,6.6867,6.76614,170930.467519,0
+FFIN.US,D,20110112,000000,6.83838,6.84687,6.80057,6.81479,198459.30112832,0
+FFIN.US,D,20110113,000000,6.75103,6.89354,6.75103,6.83966,268990.79115497,0
+FFIN.US,D,20110114,000000,6.82278,7.01987,6.81479,6.99194,425480.9830642,0
+FFIN.US,D,20110118,000000,6.94604,7.03378,6.90597,7.01987,355025.48915507,0
+FFIN.US,D,20110119,000000,7.02677,7.02677,6.84687,6.8512,373207.81359137,0
+FFIN.US,D,20110120,000000,6.84262,6.90597,6.77847,6.7986,319441.06708896,0
+FFIN.US,D,20110121,000000,6.81479,6.83423,6.69637,6.74866,281469.35365124,0
+FFIN.US,D,20110124,000000,6.70979,6.81894,6.68383,6.75103,365008.33915208,0
+FFIN.US,D,20110125,000000,6.71264,6.73623,6.63054,6.72182,404875.90240144,0
+FFIN.US,D,20110126,000000,6.7687,6.7986,6.69637,6.70515,359580.18979824,0
+FFIN.US,D,20110127,000000,6.7084,6.70979,6.6036,6.6867,370665.49014004,0
+FFIN.US,D,20110128,000000,6.64277,6.6707,6.36446,6.4824,1033889.6873993,0
+FFIN.US,D,20110131,000000,6.52109,6.54842,6.42269,6.53846,1552362.559702,0
+FFIN.US,D,20110201,000000,6.60222,6.75005,6.56688,6.65067,822871.77453101,0
+FFIN.US,D,20110202,000000,6.62639,6.64721,6.59481,6.62491,286280.41453085,0
+FFIN.US,D,20110203,000000,6.61632,6.67455,6.565,6.6334,328936.5286523,0
+FFIN.US,D,20110204,000000,6.61968,6.62836,6.57448,6.58277,172545.63833663,0
+FFIN.US,D,20110207,000000,6.5804,6.71708,6.57349,6.62639,278934.12317088,0
+FFIN.US,D,20110208,000000,6.61128,6.65255,6.5655,6.65067,194886.47032347,0
+FFIN.US,D,20110209,000000,6.60882,6.66883,6.56915,6.61968,150909.03703879,0
+FFIN.US,D,20110210,000000,6.565,6.63004,6.565,6.62639,382748.87282524,0
+FFIN.US,D,20110211,000000,6.57448,6.68965,6.5655,6.68028,441984.29994416,0
+FFIN.US,D,20110214,000000,6.68383,6.6939,6.60646,6.62254,233120.623687,0
+FFIN.US,D,20110215,000000,6.5957,6.63852,6.53609,6.54171,415425.17679435,0
+FFIN.US,D,20110216,000000,6.5655,6.62836,6.53095,6.59185,309276.83969146,0
+FFIN.US,D,20110218,000000,6.61455,6.68156,6.565,6.66359,293470.66052951,0
+FFIN.US,D,20110222,000000,6.59985,6.65926,6.50965,6.53095,524604.23906383,0
+FFIN.US,D,20110223,000000,6.62353,6.62353,6.44776,6.44776,315610.8627661,0
+FFIN.US,D,20110224,000000,6.47184,6.51635,6.43069,6.47954,486734.86706438,0
+FFIN.US,D,20110225,000000,6.4832,6.63004,6.44963,6.62639,411061.98636732,0
+FFIN.US,D,20110228,000000,6.57941,6.68718,6.57941,6.6554,861994.5758287,0
+FFIN.US,D,20110301,000000,6.6482,6.6707,6.59648,6.63616,898242.69732113,0
+FFIN.US,D,20110302,000000,6.62916,6.6707,6.60694,6.6334,506645.84985381,0
+FFIN.US,D,20110303,000000,6.69685,6.81558,6.6858,6.75281,702478.72516075,0
+FFIN.US,D,20110304,000000,6.75577,6.75577,6.61632,6.70712,489172.82251432,0
+FFIN.US,D,20110307,000000,6.71166,6.71166,6.57261,6.59885,321781.74750848,0
+FFIN.US,D,20110308,000000,6.61919,6.79011,6.61268,6.77946,318128.86745983,0
+FFIN.US,D,20110309,000000,6.75103,6.84213,6.73149,6.76525,312886.14863273,0
+FFIN.US,D,20110310,000000,6.69685,6.71413,6.65777,6.67594,565221.6306727,0
+FFIN.US,D,20110311,000000,6.6717,6.70081,6.60931,6.61268,382829.93535058,0
+FFIN.US,D,20110314,000000,6.57399,6.64089,6.52198,6.60794,192904.49157862,0
+FFIN.US,D,20110315,000000,6.54221,6.65255,6.43602,6.588,494224.03112528,0
+FFIN.US,D,20110316,000000,6.57941,6.57941,6.46424,6.48507,430645.67921064,0
+FFIN.US,D,20110317,000000,6.58623,6.58623,6.43938,6.47373,334023.20211809,0
+FFIN.US,D,20110318,000000,6.52385,6.64672,6.52385,6.62639,858550.43178283,0
+FFIN.US,D,20110321,000000,6.588,6.7089,6.58671,6.70081,214890.67501704,0
+FFIN.US,D,20110322,000000,6.70228,6.73476,6.68294,6.69103,132921.26266332,0
+FFIN.US,D,20110323,000000,6.68867,6.69192,6.56303,6.64524,250808.46671866,0
+FFIN.US,D,20110324,000000,6.68294,6.69685,6.59383,6.6334,141279.8223086,0
+FFIN.US,D,20110325,000000,6.66498,6.79762,6.64089,6.65926,269431.56863657,0
+FFIN.US,D,20110328,000000,6.69103,6.7538,6.62057,6.66793,193562.11131554,0
+FFIN.US,D,20110329,000000,6.72922,6.78044,6.67741,6.78044,255370.2603328,0
+FFIN.US,D,20110330,000000,6.7755,6.81292,6.76821,6.80157,335856.2284726,0
+FFIN.US,D,20110331,000000,6.80157,6.87726,6.77206,6.8588,322178.9538827,0
+FFIN.US,D,20110401,000000,6.87726,6.88891,6.80868,6.87578,470564.91981991,0
+FFIN.US,D,20110404,000000,6.87578,6.9724,6.87578,6.95739,300229.24858069,0
+FFIN.US,D,20110405,000000,6.95739,7.00881,6.93233,7.00201,468456.28087922,0
+FFIN.US,D,20110406,000000,7.0248,7.10948,7.00881,7.07957,533603.1926594,0
+FFIN.US,D,20110407,000000,7.05924,7.08105,6.93855,6.96963,220527.56037366,0
+FFIN.US,D,20110408,000000,7.01504,7.03329,6.84972,6.85969,421832.15614182,0
+FFIN.US,D,20110411,000000,6.84972,6.94416,6.84972,6.89354,389531.779634,0
+FFIN.US,D,20110412,000000,6.881,6.89828,6.80868,6.80868,344422.5108391,0
+FFIN.US,D,20110413,000000,6.84972,6.85782,6.74492,6.79614,413450.2910205,0
+FFIN.US,D,20110414,000000,6.74779,6.85249,6.74629,6.85249,224731.66559469,0
+FFIN.US,D,20110415,000000,6.82555,6.91456,6.80531,6.91456,315407.19317115,0
+FFIN.US,D,20110418,000000,6.79811,6.88544,6.75676,6.82229,461805.10067413,0
+FFIN.US,D,20110419,000000,6.86562,6.87963,6.71758,6.75577,161954.81939947,0
+FFIN.US,D,20110420,000000,6.83572,6.8973,6.80255,6.89354,258639.10666761,0
+FFIN.US,D,20110421,000000,6.87963,6.93479,6.83423,6.89206,147087.95225003,0
+FFIN.US,D,20110425,000000,6.84687,6.92029,6.82229,6.91161,204813.5898343,0
+FFIN.US,D,20110426,000000,6.94416,7.22988,6.94416,7.22839,876758.08825833,0
+FFIN.US,D,20110427,000000,7.21912,7.356,7.17619,7.31908,656830.39057227,0
+FFIN.US,D,20110428,000000,7.31524,7.40367,7.3106,7.40367,574030.08733368,0
+FFIN.US,D,20110429,000000,7.41147,7.44166,7.34839,7.39784,497813.07443521,0
+FFIN.US,D,20110502,000000,7.40998,7.44354,7.35698,7.36913,345287.85329723,0
+FFIN.US,D,20110503,000000,7.37012,7.42094,7.26273,7.30498,227848.51969445,0
+FFIN.US,D,20110504,000000,7.30261,7.32629,7.21094,7.21094,360390.81505176,0
+FFIN.US,D,20110505,000000,7.18911,7.21962,7.06359,7.11422,637995.51280688,0
+FFIN.US,D,20110506,000000,7.05924,7.22415,7.05924,7.07593,394295.21627996,0
+FFIN.US,D,20110509,000000,7.06161,7.21378,7.06161,7.20116,224237.18419006,0
+FFIN.US,D,20110510,000000,7.22554,7.3711,7.22554,7.36489,367185.88123933,0
+FFIN.US,D,20110511,000000,7.30083,7.33568,7.25258,7.26273,334175.19435313,0
+FFIN.US,D,20110512,000000,7.25011,7.33103,7.22741,7.27724,348555.68635046,0
+FFIN.US,D,20110513,000000,7.27636,7.27636,7.12121,7.17569,262069.06477153,0
+FFIN.US,D,20110516,000000,7.12398,7.21378,7.12398,7.14401,289882.63050115,0
+FFIN.US,D,20110517,000000,7.23738,7.23738,7.11934,7.20727,175192.32978935,0
+FFIN.US,D,20110518,000000,7.34366,7.34366,7.17906,7.21518,276549.87164398,0
+FFIN.US,D,20110519,000000,7.27143,7.2961,7.20214,7.26096,346420.70208902,0
+FFIN.US,D,20110520,000000,7.23362,7.32629,7.12171,7.12398,3307332.7952671,0
+FFIN.US,D,20110523,000000,7.07,7.28553,6.89206,6.89927,1170670.539551,0
+FFIN.US,D,20110524,000000,6.88693,6.97526,6.80206,6.90262,443172.87922214,0
+FFIN.US,D,20110525,000000,6.86798,6.93578,6.80581,6.87963,325104.29776632,0
+FFIN.US,D,20110526,000000,6.87439,6.92275,6.79762,6.91605,252233.14060171,0
+FFIN.US,D,20110527,000000,6.94831,7.01938,6.89927,6.94279,469073.36935346,0
+FFIN.US,D,20110531,000000,6.98967,7.07129,6.94368,7.05776,599149.33737694,0
+FFIN.US,D,20110601,000000,7.04345,7.07129,6.78775,6.80206,851277.09669569,0
+FFIN.US,D,20110602,000000,6.77206,6.85486,6.72883,6.74679,493713.33721557,0
+FFIN.US,D,20110603,000000,6.7079,6.77206,6.6334,6.66449,662742.88851508,0
+FFIN.US,D,20110606,000000,6.66843,6.77847,6.61968,6.70031,634822.92822093,0
+FFIN.US,D,20110607,000000,6.71166,6.75913,6.66212,6.66596,393369.07692781,0
+FFIN.US,D,20110608,000000,6.7079,6.75103,6.63152,6.65166,449147.18734053,0
+FFIN.US,D,20110609,000000,6.65777,6.71027,6.62836,6.66212,534245.61317281,0
+FFIN.US,D,20110610,000000,6.63765,6.65975,6.46375,6.49118,592076.63204003,0
+FFIN.US,D,20110613,000000,6.51389,6.63152,6.48871,6.57715,682339.75401876,0
+FFIN.US,D,20110614,000000,6.62205,6.6707,6.56777,6.59648,559955.60636956,0
+FFIN.US,D,20110615,000000,6.50578,6.75103,6.50578,6.54418,554347.09289682,0
+FFIN.US,D,20110616,000000,6.54517,6.7089,6.52948,6.70031,464642.28906144,0
+FFIN.US,D,20110617,000000,6.76278,6.81607,6.68718,6.81005,1718428.2624184,0
+FFIN.US,D,20110620,000000,6.792,6.86897,6.77995,6.81005,513326.41522433,0
+FFIN.US,D,20110621,000000,6.85249,6.8894,6.80057,6.87292,580887.97697841,0
+FFIN.US,D,20110622,000000,6.84835,6.90964,6.79061,6.79061,699782.38291125,0
+FFIN.US,D,20110623,000000,6.72222,6.76732,6.61365,6.74679,615236.19553291,0
+FFIN.US,D,20110624,000000,6.76574,6.79061,6.72222,6.74058,1056651.0312364,0
+FFIN.US,D,20110627,000000,6.73249,6.87873,6.73249,6.86068,584606.72032891,0
+FFIN.US,D,20110628,000000,6.85733,6.88003,6.79387,6.8138,701554.61237174,0
+FFIN.US,D,20110629,000000,6.85072,6.95463,6.80868,6.94644,457201.76251575,0
+FFIN.US,D,20110630,000000,6.97477,7.04445,6.93765,6.9498,531540.15138921,0
+FFIN.US,D,20110701,000000,6.9867,7.01079,6.92848,6.9867,711611.43192314,0
+FFIN.US,D,20110705,000000,6.9867,6.9867,6.90164,6.94466,356271.82548234,0
+FFIN.US,D,20110706,000000,6.91358,7.00733,6.88594,7.00733,507868.88070504,0
+FFIN.US,D,20110707,000000,6.98433,7.08481,6.96352,7.01741,408729.41220034,0
+FFIN.US,D,20110708,000000,6.92177,6.96963,6.8973,6.91161,498964.16229519,0
+FFIN.US,D,20110711,000000,6.87292,6.87539,6.82031,6.82179,426109.21763567,0
+FFIN.US,D,20110712,000000,6.82653,6.94092,6.82179,6.8439,411816.88113465,0
+FFIN.US,D,20110713,000000,6.8973,6.97289,6.85072,6.87539,457189.60313694,0
+FFIN.US,D,20110714,000000,6.8894,6.8894,6.6939,6.70613,519293.63037176,0
+FFIN.US,D,20110715,000000,6.71995,6.79061,6.6554,6.66212,590961.00903488,0
+FFIN.US,D,20110718,000000,6.63004,6.64721,6.52859,6.55839,420379.11037489,0
+FFIN.US,D,20110719,000000,6.59797,6.69637,6.55958,6.6939,450167.56187838,0
+FFIN.US,D,20110720,000000,6.69291,6.74442,6.64721,6.65777,280158.16730368,0
+FFIN.US,D,20110721,000000,6.6939,6.82031,6.68965,6.81607,435462.81977965,0
+FFIN.US,D,20110722,000000,6.82653,7.04098,6.68481,6.70031,362004.97258782,0
+FFIN.US,D,20110725,000000,6.63004,6.68481,6.54754,6.61968,306274.48640876,0
+FFIN.US,D,20110726,000000,6.60222,6.60222,6.49612,6.51241,481382.71382806,0
+FFIN.US,D,20110727,000000,6.49118,6.50154,6.44175,6.44362,620730.20818861,0
+FFIN.US,D,20110728,000000,6.43602,6.46424,6.40138,6.41204,578852.29431053,0
+FFIN.US,D,20110729,000000,6.38796,6.50865,6.36853,6.50431,810055.78927296,0
+FFIN.US,D,20110801,000000,6.57064,6.57064,6.40572,6.44963,569403.44369926,0
+FFIN.US,D,20110802,000000,6.42408,6.48141,6.31246,6.31444,479668.24141688,0
+FFIN.US,D,20110803,000000,6.30526,6.43602,6.23429,6.43019,429517.8968267,0
+FFIN.US,D,20110804,000000,6.36625,6.39387,6.13236,6.13236,852855.78937692,0
+FFIN.US,D,20110805,000000,6.20884,6.38608,6.08558,6.14084,740257.91510075,0
+FFIN.US,D,20110808,000000,6.03791,6.26884,5.61857,5.61857,1231371.1718157,0
+FFIN.US,D,20110809,000000,5.73986,6.37977,5.5795,6.30724,1944928.1043472,0
+FFIN.US,D,20110810,000000,6.05252,6.28167,5.69081,5.71955,1027937.6714755,0
+FFIN.US,D,20110811,000000,5.7527,6.05439,5.69308,5.98047,1652777.7496995,0
+FFIN.US,D,20110812,000000,6.03791,6.11389,5.81042,5.86115,585594.66985662,0
+FFIN.US,D,20110815,000000,5.95796,6.21071,5.95185,6.17163,594983.73685545,0
+FFIN.US,D,20110816,000000,6.04037,6.09397,5.87497,5.96577,763216.84884338,0
+FFIN.US,D,20110817,000000,5.99311,6.09978,5.91731,5.99124,281046.81523785,0
+FFIN.US,D,20110818,000000,5.84477,5.9782,5.64957,5.67986,1014250.26407,0
+FFIN.US,D,20110819,000000,5.61482,5.79474,5.54861,5.56074,710723.79727054,0
+FFIN.US,D,20110822,000000,5.65826,5.71568,5.47774,5.51791,432838.4205214,0
+FFIN.US,D,20110823,000000,5.54861,5.79277,5.49394,5.76858,863190.24807764,0
+FFIN.US,D,20110824,000000,5.73986,5.8584,5.65826,5.78655,646265.91695585,0
+FFIN.US,D,20110825,000000,5.93626,5.99932,5.61482,5.66477,657449.50560964,0
+FFIN.US,D,20110826,000000,5.61809,5.78328,5.53439,5.72674,450328.67364752,0
+FFIN.US,D,20110829,000000,5.79799,6.02971,5.79799,6.01028,489416.01009038,0
+FFIN.US,D,20110830,000000,5.94533,6.00702,5.84892,5.95372,312830.41814655,0
+FFIN.US,D,20110831,000000,5.98442,6.02656,5.89461,5.97376,709462.26171976,0
+FFIN.US,D,20110901,000000,5.99745,6.01028,5.70769,5.74589,626608.25455814,0
+FFIN.US,D,20110902,000000,5.66279,5.77303,5.50281,5.51968,444496.2249485,0
+FFIN.US,D,20110906,000000,5.32596,5.5557,5.32596,5.51426,798398.99812744,0
+FFIN.US,D,20110907,000000,5.65923,5.805,5.61809,5.79374,719475.51016379,0
+FFIN.US,D,20110908,000000,5.7527,5.80648,5.55947,5.58482,444273.30300377,0
+FFIN.US,D,20110909,000000,5.52591,5.59825,5.34817,5.39899,648083.74408685,0
+FFIN.US,D,20110912,000000,5.33672,5.51229,5.27336,5.51229,610761.54413352,0
+FFIN.US,D,20110913,000000,5.54495,5.69032,5.49255,5.63545,706583.52878822,0
+FFIN.US,D,20110914,000000,5.69832,5.8575,5.59292,5.82158,646242.61147981,0
+FFIN.US,D,20110915,000000,5.87873,5.87873,5.67749,5.86649,486771.34520078,0
+FFIN.US,D,20110916,000000,5.91553,5.9407,5.72289,5.74589,1669191.8978015,0
+FFIN.US,D,20110919,000000,5.62618,5.62618,5.47961,5.51968,530388.05024764,0
+FFIN.US,D,20110920,000000,5.54683,5.60911,5.41735,5.41735,622116.37737211,0
+FFIN.US,D,20110921,000000,5.43058,5.45653,5.09938,5.12966,1095569.1496576,0
+FFIN.US,D,20110922,000000,5.08881,5.27336,4.99891,5.20309,1027154.4048243,0
+FFIN.US,D,20110923,000000,5.25954,5.3613,5.20536,5.33998,553730.00442257,0
+FFIN.US,D,20110926,000000,5.40265,5.48159,5.29359,5.46087,604127.58971508,0
+FFIN.US,D,20110927,000000,5.56993,5.66812,5.49837,5.5714,742102.08755249,0
+FFIN.US,D,20110928,000000,5.58177,5.58482,5.28037,5.28461,818623.08492104,0
+FFIN.US,D,20110929,000000,5.41508,5.48159,5.29359,5.47677,582145.45940293,0
+FFIN.US,D,20110930,000000,5.39465,5.46413,5.31067,5.32359,562460.43840292,0
+FFIN.US,D,20111003,000000,5.31362,5.41311,5.12405,5.12405,817813.47294909,0
+FFIN.US,D,20111004,000000,5.09286,5.67561,5.09068,5.65776,1447481.8378392,0
+FFIN.US,D,20111005,000000,5.65144,5.70917,5.51426,5.68707,839550.38912205,0
+FFIN.US,D,20111006,000000,5.67561,5.76907,5.58177,5.76069,681468.33187124,0
+FFIN.US,D,20111007,000000,5.69832,5.75615,5.40265,5.42505,491054.48638403,0
+FFIN.US,D,20111010,000000,5.52591,5.77964,5.47961,5.77303,622100.16486704,0
+FFIN.US,D,20111011,000000,5.6852,5.79514,5.63545,5.75467,554273.12334243,0
+FFIN.US,D,20111012,000000,5.81487,6.05873,5.74826,5.95372,543579.96296702,0
+FFIN.US,D,20111013,000000,5.92323,5.92323,5.71708,5.82158,446234.0028357,0
+FFIN.US,D,20111014,000000,5.84102,5.94485,5.75615,5.91238,358427.07537511,0
+FFIN.US,D,20111017,000000,5.83955,5.89934,5.57802,5.60022,602433.38293524,0
+FFIN.US,D,20111018,000000,5.72289,6.10738,5.61956,6.03692,541084.25046776,0
+FFIN.US,D,20111019,000000,6.02102,6.18574,5.80085,6.03889,787449.4775156,0
+FFIN.US,D,20111020,000000,5.99932,6.08933,5.83145,6.04856,516985.37496237,0
+FFIN.US,D,20111021,000000,6.26123,6.27131,5.99558,6.26538,3269652.9069207,0
+FFIN.US,D,20111024,000000,6.25936,6.41204,6.21919,6.40138,754270.58588929,0
+FFIN.US,D,20111025,000000,6.35657,6.39624,6.23429,6.25049,1107625.1737405,0
+FFIN.US,D,20111026,000000,6.32647,6.53846,6.27644,6.46424,1163081.0606149,0
+FFIN.US,D,20111027,000000,6.61455,6.84114,6.49168,6.83659,1244983.5963853,0
+FFIN.US,D,20111028,000000,6.8894,6.8894,6.69854,6.7391,666238.70992085,0
+FFIN.US,D,20111031,000000,6.74956,6.87439,6.46375,6.46375,679873.42668496,0
+FFIN.US,D,20111101,000000,6.12386,6.44085,6.08044,6.17025,755076.14473497,0
+FFIN.US,D,20111102,000000,6.37484,6.44963,6.26538,6.43019,431330.65754986,0
+FFIN.US,D,20111103,000000,6.44875,6.66696,6.33308,6.63152,437081.03044197,0
+FFIN.US,D,20111104,000000,6.51635,6.64771,6.39624,6.50391,265089.65712243,0
+FFIN.US,D,20111107,000000,6.50865,6.53332,6.36398,6.51438,330564.87213029,0
+FFIN.US,D,20111108,000000,6.58277,6.71215,6.40325,6.67692,306149.85277604,0
+FFIN.US,D,20111109,000000,6.48833,6.49316,6.22868,6.24417,592834.56665207,0
+FFIN.US,D,20111110,000000,6.3547,6.41302,6.29765,6.39624,335757.94016061,0
+FFIN.US,D,20111111,000000,6.45635,6.56688,6.45635,6.54655,388839.70832382,0
+FFIN.US,D,20111114,000000,6.50431,6.52198,6.30397,6.3702,369647.14216531,0
+FFIN.US,D,20111115,000000,6.34819,6.57893,6.32125,6.55306,788574.22005486,0
+FFIN.US,D,20111116,000000,6.59185,6.59185,6.36853,6.38608,1062660.8042097,0
+FFIN.US,D,20111117,000000,6.36003,6.49849,6.3326,6.36625,755554.41363454,0
+FFIN.US,D,20111118,000000,6.3773,6.50431,6.34186,6.50204,789317.96872495,0
+FFIN.US,D,20111121,000000,6.36625,6.42408,6.24269,6.26934,583121.24955185,0
+FFIN.US,D,20111122,000000,6.25295,6.32884,6.19186,6.22108,350408.97833631,0
+FFIN.US,D,20111123,000000,6.15279,6.19976,5.97188,5.98294,838332.42467865,0
+FFIN.US,D,20111125,000000,6.1285,6.13087,5.9329,5.96912,246256.80592018,0
+FFIN.US,D,20111128,000000,6.1586,6.20459,6.04856,6.12338,678020.13469911,0
+FFIN.US,D,20111129,000000,6.1285,6.23163,6.07857,6.1285,335622.16043065,0
+FFIN.US,D,20111130,000000,6.38894,6.72558,6.36446,6.71611,1371927.5110856,0
+FFIN.US,D,20111201,000000,6.68767,6.68767,6.4601,6.49415,723814.38183322,0
+FFIN.US,D,20111202,000000,6.59431,6.69488,6.55543,6.5804,301718.77248401,0
+FFIN.US,D,20111205,000000,6.69064,6.71708,6.60646,6.7013,676531.62407734,0
+FFIN.US,D,20111206,000000,6.69192,6.70752,6.62205,6.64771,495281.89708111,0
+FFIN.US,D,20111207,000000,6.59185,6.7013,6.43691,6.68867,482822.58693461,0
+FFIN.US,D,20111208,000000,6.60222,6.60222,6.39082,6.41302,474667.69688426,0
+FFIN.US,D,20111209,000000,6.44727,6.70979,6.44727,6.6559,527100.96484466,0
+FFIN.US,D,20111212,000000,6.54655,6.59797,6.4824,6.5804,455033.3399626,0
+FFIN.US,D,20111213,000000,6.5427,6.70564,6.43691,6.498,355600.01980349,0
+FFIN.US,D,20111214,000000,6.41302,6.54023,6.33308,6.34483,731491.002984,0
+FFIN.US,D,20111215,000000,6.50865,6.68196,6.45536,6.64771,1067386.7494377,0
+FFIN.US,D,20111216,000000,6.71117,6.76732,6.62353,6.67307,1515406.1543942,0
+FFIN.US,D,20111219,000000,6.71511,6.76574,6.5574,6.5804,345316.2251811,0
+FFIN.US,D,20111220,000000,6.75103,6.79298,6.67544,6.78479,1039153.6851394,0
+FFIN.US,D,20111221,000000,6.74916,6.90697,6.57893,6.87045,351472.92398154,0
+FFIN.US,D,20111222,000000,6.7765,6.99065,6.7765,6.92275,515902.17696736,0
+FFIN.US,D,20111223,000000,6.91258,6.97851,6.88594,6.89354,443345.1370885,0
+FFIN.US,D,20111227,000000,6.83659,7.01127,6.79663,6.964,331023.88868009,0
+FFIN.US,D,20111228,000000,6.9498,6.97477,6.80157,6.82555,478062.19013335,0
+FFIN.US,D,20111229,000000,6.87873,6.98433,6.86463,6.9724,543528.28560711,0
+FFIN.US,D,20111230,000000,6.95167,6.96884,6.84785,6.85683,555150.62517935,0
+FFIN.US,D,20120103,000000,6.99884,7.08105,6.97053,7.03556,934111.85150754,0
+FFIN.US,D,20120104,000000,7.02165,7.05036,6.90213,7.02776,360374.60254668,0
+FFIN.US,D,20120105,000000,6.91605,7.14855,6.91605,7.08431,567715.31660881,0
+FFIN.US,D,20120106,000000,7.02954,7.10187,6.9498,7.01127,443886.22944522,0
+FFIN.US,D,20120109,000000,7.05697,7.12635,6.9948,7.1081,355640.55106616,0
+FFIN.US,D,20120110,000000,7.18003,7.2506,7.14855,7.16336,661919.0906012,0
+FFIN.US,D,20120111,000000,7.16336,7.16513,7.03951,7.09961,447749.87205979,0
+FFIN.US,D,20120112,000000,7.11787,7.16513,7.01127,7.15853,216451.12863006,0
+FFIN.US,D,20120113,000000,7.03378,7.17076,7.02165,7.09517,284674.36324732,0
+FFIN.US,D,20120117,000000,7.14353,7.21862,7.02954,7.04493,537638.07985876,0
+FFIN.US,D,20120118,000000,7.03378,7.11787,7.01938,7.10997,224766.11716798,0
+FFIN.US,D,20120119,000000,7.12635,7.12635,7.02165,7.11787,232793.33374089,0
+FFIN.US,D,20120120,000000,7.09763,7.2506,7.07641,7.21281,505468.41667308,0
+FFIN.US,D,20120123,000000,7.16879,7.24261,7.07641,7.15231,234265.63185758,0
+FFIN.US,D,20120124,000000,7.08105,7.20629,7.02954,7.20067,540441.82995435,0
+FFIN.US,D,20120125,000000,7.0551,7.24459,7.0551,7.22642,360552.94010246,0
+FFIN.US,D,20120126,000000,7.23639,7.2652,7.01364,7.13405,554373.43821755,0
+FFIN.US,D,20120127,000000,6.98433,7.06704,6.87726,6.99065,400442.7955463,0
+FFIN.US,D,20120130,000000,6.94604,7.03191,6.9045,6.98296,637609.45252988,0
+FFIN.US,D,20120131,000000,7.03239,7.03466,6.89117,6.98867,584465.87419111,0
+FFIN.US,D,20120201,000000,7.02529,7.29412,6.9948,7.28977,1318034.1043873,0
+FFIN.US,D,20120202,000000,7.28041,7.43929,7.21014,7.36716,674678.33209149,0
+FFIN.US,D,20120203,000000,7.51558,7.63795,7.43061,7.53118,1205450.416053,0
+FFIN.US,D,20120206,000000,7.49673,7.54529,7.39784,7.43239,386789.839714,0
+FFIN.US,D,20120207,000000,7.40367,7.54302,7.356,7.35788,492222.80003067,0
+FFIN.US,D,20120208,000000,7.37259,7.47502,7.25258,7.30626,715398.06513862,0
+FFIN.US,D,20120209,000000,7.31998,7.37633,7.22089,7.27685,516039.98326046,0
+FFIN.US,D,20120210,000000,7.18003,7.20629,7.09517,7.09517,389611.82887778,0
+FFIN.US,D,20120213,000000,7.16879,7.25909,7.13968,7.24073,351706.99202348,0
+FFIN.US,D,20120214,000000,7.24606,7.24606,7.06112,7.13059,251300.92156017,0
+FFIN.US,D,20120215,000000,7.17569,7.1836,7.06506,7.0934,318647.66762208,0
+FFIN.US,D,20120216,000000,7.10187,7.31721,7.10187,7.28356,506229.39112982,0
+FFIN.US,D,20120217,000000,7.25909,7.35413,7.24606,7.28553,348690.45279886,0
+FFIN.US,D,20120221,000000,7.28041,7.28041,7.13059,7.20441,366307.36612083,0
+FFIN.US,D,20120222,000000,7.17718,7.17718,7.02529,7.02529,332059.46244146,0
+FFIN.US,D,20120223,000000,7.02529,7.21428,7.01741,7.1836,285179.99074921,0
+FFIN.US,D,20120224,000000,7.18911,7.20264,7.04691,7.07356,259027.19350772,0
+FFIN.US,D,20120227,000000,7.02165,7.16336,6.94604,7.13208,325467.05256726,0
+FFIN.US,D,20120228,000000,7.10572,7.15606,7.00881,7.06704,243503.71990293,0
+FFIN.US,D,20120229,000000,7.10858,7.15556,7.00545,7.02451,359242.76703647,0
+FFIN.US,D,20120301,000000,7.08105,7.16513,7.0695,7.07641,488469.60510689,0
+FFIN.US,D,20120302,000000,7.09862,7.09862,6.81844,6.88544,609232.50224907,0
+FFIN.US,D,20120305,000000,6.87439,7.00071,6.85585,6.97053,248382.67064752,0
+FFIN.US,D,20120306,000000,6.88544,6.91555,6.7838,6.81844,509349.28507427,0
+FFIN.US,D,20120307,000000,6.81844,6.93716,6.79712,6.89305,160574.72990537,0
+FFIN.US,D,20120308,000000,6.92473,6.93953,6.84687,6.89493,512355.69148324,0
+FFIN.US,D,20120309,000000,6.904,7.04869,6.904,7.00545,304884.26409899,0
+FFIN.US,D,20120312,000000,7.01364,7.01364,6.93953,6.96884,289138.88183105,0
+FFIN.US,D,20120313,000000,7.0093,7.26965,7.0093,7.26273,706423.43030066,0
+FFIN.US,D,20120314,000000,7.23076,7.33103,7.17274,7.23541,274566.87961757,0
+FFIN.US,D,20120315,000000,7.25258,7.3412,7.18497,7.31721,308555.38321584,0
+FFIN.US,D,20120316,000000,7.31524,7.56049,7.22189,7.35985,2147994.7967602,0
+FFIN.US,D,20120319,000000,7.34889,7.53729,7.26767,7.42281,599288.1569516,0
+FFIN.US,D,20120320,000000,7.356,7.44068,7.33883,7.34889,336984.01085655,0
+FFIN.US,D,20120321,000000,7.38442,7.40564,7.25909,7.29985,285091.83525288,0
+FFIN.US,D,20120322,000000,7.20777,7.22839,7.09664,7.15556,250503.46896703,0
+FFIN.US,D,20120323,000000,7.14589,7.20777,7.09437,7.20777,402935.46820085,0
+FFIN.US,D,20120326,000000,7.27902,7.40811,7.27902,7.39035,324106.21542292,0
+FFIN.US,D,20120327,000000,7.39262,7.40367,7.31998,7.33103,258127.39947632,0
+FFIN.US,D,20120328,000000,7.34742,7.43831,7.33291,7.40811,429348.67880502,0
+FFIN.US,D,20120329,000000,7.3412,7.38679,7.24409,7.356,300335.64314521,0
+FFIN.US,D,20120330,000000,7.43337,7.50768,7.27143,7.27143,315198.45716838,0
+FFIN.US,D,20120402,000000,7.26965,7.41462,7.23639,7.39262,548031.30889038,0
+FFIN.US,D,20120403,000000,7.3782,7.47166,7.33103,7.40367,503730.63878586,0
+FFIN.US,D,20120404,000000,7.29412,7.33528,7.21181,7.24073,295775.87609419,0
+FFIN.US,D,20120405,000000,7.19148,7.26096,7.10661,7.1301,340965.19413287,0
+FFIN.US,D,20120409,000000,7.02165,7.0773,6.97477,7.01788,399428.50069784,0
+FFIN.US,D,20120410,000000,7.01987,7.06161,6.87193,6.88367,422794.77363037,0
+FFIN.US,D,20120411,000000,6.94733,7.01364,6.92473,7.01364,359658.21247889,0
+FFIN.US,D,20120412,000000,7.03605,7.08529,6.99065,7.05559,232504.54849432,0
+FFIN.US,D,20120413,000000,7.00694,7.01987,6.82031,6.82456,419978.86415597,0
+FFIN.US,D,20120416,000000,6.87193,6.97851,6.82456,6.92898,253859.45751657,0
+FFIN.US,D,20120417,000000,7.00694,7.12309,6.99884,7.04247,293036.97601888,0
+FFIN.US,D,20120418,000000,7.03239,7.03239,6.84213,6.88367,249927.92503702,0
+FFIN.US,D,20120419,000000,6.89117,6.96312,6.77503,6.81607,277584.43212377,0
+FFIN.US,D,20120420,000000,7.09437,7.09664,6.87439,6.89493,304556.97415288,0
+FFIN.US,D,20120423,000000,6.78084,6.90164,6.71314,6.75962,300335.64314521,0
+FFIN.US,D,20120424,000000,6.7915,7.0093,6.76189,6.96312,383022.45884829,0
+FFIN.US,D,20120425,000000,7.07,7.20264,7.01552,7.11085,483397.11758303,0
+FFIN.US,D,20120426,000000,7.08529,7.15142,7.04691,7.0919,297520.74695239,0
+FFIN.US,D,20120427,000000,7.12546,7.17027,7.01552,7.16237,331517.35680317,0
+FFIN.US,D,20120430,000000,7.1831,7.1831,6.97614,6.98818,291058.03711874,0
+FFIN.US,D,20120501,000000,6.98433,7.12734,6.91358,6.91358,419140.88030015,0
+FFIN.US,D,20120502,000000,6.83799,6.94179,6.80404,6.90795,280403.38144287,0
+FFIN.US,D,20120503,000000,6.89541,6.89541,6.77403,6.81331,256877.01002278,0
+FFIN.US,D,20120504,000000,6.75962,6.77503,6.64524,6.69941,439944.56415002,0
+FFIN.US,D,20120507,000000,6.67791,6.83799,6.67791,6.7986,292358.07736907,0
+FFIN.US,D,20120508,000000,6.75775,6.8973,6.75775,6.87193,303045.15805508,0
+FFIN.US,D,20120509,000000,6.80304,6.85733,6.73149,6.81331,507939.81041473,0
+FFIN.US,D,20120510,000000,6.85338,6.96163,6.85338,6.94229,244796.6671823,0
+FFIN.US,D,20120511,000000,6.86196,6.9724,6.78735,6.81607,295515.4627315,0
+FFIN.US,D,20120514,000000,6.72222,6.80868,6.71166,6.74107,410324.31738662,0
+FFIN.US,D,20120515,000000,6.71995,6.76377,6.68196,6.71314,345196.65795621,0
+FFIN.US,D,20120516,000000,6.72468,6.7915,6.65017,6.65363,258770.8332713,0
+FFIN.US,D,20120517,000000,6.6858,6.69764,6.5799,6.58227,344110.4201165,0
+FFIN.US,D,20120518,000000,6.55159,6.63518,6.52385,6.53422,535366.30258579,0
+FFIN.US,D,20120521,000000,6.57586,6.66498,6.51102,6.60409,494365.89054464,0
+FFIN.US,D,20120522,000000,6.61365,6.69941,6.55869,6.60597,462288.43598154,0
+FFIN.US,D,20120523,000000,6.53422,6.66073,6.50678,6.64721,376411.80990589,0
+FFIN.US,D,20120524,000000,6.65017,6.71511,6.57162,6.71314,160690.24400399,0
+FFIN.US,D,20120525,000000,6.72094,6.73149,6.63004,6.67791,276533.65913891,0
+FFIN.US,D,20120529,000000,6.76614,6.8138,6.61455,6.731,282673.13215271,0
+FFIN.US,D,20120530,000000,6.66261,6.6934,6.59985,6.59985,418503.52619457,0
+FFIN.US,D,20120531,000000,6.59383,6.68294,6.51389,6.62205,522274.70474154,0
+FFIN.US,D,20120601,000000,6.4606,6.52464,6.35904,6.36249,484259.42019646,0
+FFIN.US,D,20120604,000000,6.39309,6.41688,6.3016,6.34483,352226.80546731,0
+FFIN.US,D,20120605,000000,6.31345,6.39991,6.29865,6.34009,286276.36140458,0
+FFIN.US,D,20120606,000000,6.35085,6.50815,6.34631,6.50815,628242.67772554,0
+FFIN.US,D,20120607,000000,6.5957,6.74205,6.5957,6.73298,983503.24820412,0
+FFIN.US,D,20120608,000000,6.69587,6.83926,6.61128,6.76919,470947.9402522,0
+FFIN.US,D,20120611,000000,6.87873,6.87873,6.50391,6.51191,1062702.348754,0
+FFIN.US,D,20120612,000000,6.53422,6.64524,6.4902,6.62541,348256.76828823,0
+FFIN.US,D,20120613,000000,6.63518,6.79663,6.59985,6.64524,303555.85196479,0
+FFIN.US,D,20120614,000000,6.67791,6.72962,6.5957,6.70613,289666.8015274,0
+FFIN.US,D,20120615,000000,6.68245,6.82841,6.66073,6.77206,1362848.5082462,0
+FFIN.US,D,20120618,000000,6.74629,6.85072,6.72271,6.75824,398457.77695675,0
+FFIN.US,D,20120619,000000,6.77206,6.86749,6.74205,6.80778,597384.20088742,0
+FFIN.US,D,20120620,000000,6.83572,6.86996,6.76278,6.80778,323040.24321456,0
+FFIN.US,D,20120621,000000,6.78656,6.85338,6.62304,6.64376,309921.28676801,0
+FFIN.US,D,20120622,000000,6.69103,6.81558,6.6559,6.80581,2683301.3157336,0
+FFIN.US,D,20120625,000000,6.68245,6.7765,6.66073,6.74392,262405.47425174,0
+FFIN.US,D,20120626,000000,6.74392,6.8439,6.74392,6.80581,391696.14906088,0
+FFIN.US,D,20120627,000000,6.81755,7.02085,6.76732,7.02085,496423.865407,0
+FFIN.US,D,20120628,000000,6.97951,7.08105,6.8894,7.06704,314839.75549369,0
+FFIN.US,D,20120629,000000,7.18774,7.20264,7.14303,7.19385,656327.80291509,0
+FFIN.US,D,20120702,000000,7.25583,7.31208,7.19385,7.31208,607108.66408488,0
+FFIN.US,D,20120703,000000,7.32382,7.37959,7.30113,7.35076,267488.09459127,0
+FFIN.US,D,20120705,000000,7.32768,7.32768,7.20067,7.3031,252378.03986578,0
+FFIN.US,D,20120706,000000,7.25583,7.34455,7.24705,7.31426,268498.33631346,0
+FFIN.US,D,20120709,000000,7.28455,7.33202,7.27537,7.32098,426113.27076194,0
+FFIN.US,D,20120710,000000,7.34652,7.37959,7.27991,7.32098,213120.47211969,0
+FFIN.US,D,20120711,000000,7.33478,7.41048,7.30962,7.37583,232071.87726526,0
+FFIN.US,D,20120712,000000,7.29314,7.46475,7.28268,7.44492,259051.51226533,0
+FFIN.US,D,20120713,000000,7.48153,7.66431,7.42962,7.61802,335318.17596058,0
+FFIN.US,D,20120716,000000,7.59354,7.63174,7.53779,7.54716,290654.75105512,0
+FFIN.US,D,20120717,000000,7.58121,7.59739,7.4466,7.56848,328744.00515459,0
+FFIN.US,D,20120718,000000,7.56463,7.6726,7.47403,7.49328,340772.67063516,0
+FFIN.US,D,20120719,000000,7.50236,7.70211,7.34839,7.36537,260627.16510185,0
+FFIN.US,D,20120720,000000,7.52318,7.56848,7.28731,7.29511,386584.14355592,0
+FFIN.US,D,20120723,000000,7.1982,7.1982,7.09388,7.12961,491268.28879465,0
+FFIN.US,D,20120724,000000,7.17954,7.18597,7.09961,7.17954,355798.6229906,0
+FFIN.US,D,20120725,000000,7.23738,7.29758,7.1752,7.23125,198787.604356,0
+FFIN.US,D,20120726,000000,7.31908,7.36152,7.18547,7.24873,184186.21697709,0
+FFIN.US,D,20120727,000000,7.24508,7.45883,7.15329,7.38196,361958.36163575,0
+FFIN.US,D,20120730,000000,7.37012,7.40081,7.24122,7.24705,116750.3021373,0
+FFIN.US,D,20120731,000000,7.23125,7.28268,7.17718,7.18043,307214.81170284,0
+FFIN.US,D,20120801,000000,7.20264,7.27764,7.04148,7.04148,375890.98318051,0
+FFIN.US,D,20120802,000000,6.99884,7.10375,6.9719,7.00694,298703.24654094,0
+FFIN.US,D,20120803,000000,7.13504,7.2734,7.11836,7.22277,281981.06084253,0
+FFIN.US,D,20120806,000000,7.24705,7.28268,6.99737,7.17076,221804.29514794,0
+FFIN.US,D,20120807,000000,7.23362,7.25158,7.1752,7.1982,249016.9849084,0
+FFIN.US,D,20120808,000000,7.16,7.22889,7.16,7.19385,127236.75307305,0
+FFIN.US,D,20120809,000000,7.18181,7.20067,7.13741,7.14106,103997.14033639,0
+FFIN.US,D,20120810,000000,7.13928,7.13928,7.07641,7.1005,129292.70137228,0
+FFIN.US,D,20120813,000000,7.07868,7.12498,7.01641,7.12498,169649.67961845,0
+FFIN.US,D,20120814,000000,7.15329,7.22741,7.1147,7.1831,362365.70082563,0
+FFIN.US,D,20120815,000000,7.15329,7.23738,7.15329,7.22454,423523.32307696,0
+FFIN.US,D,20120816,000000,7.16,7.2581,7.14303,7.25158,166570.31693667,0
+FFIN.US,D,20120817,000000,7.23541,7.36814,7.18774,7.356,292659.02199443,0
+FFIN.US,D,20120820,000000,7.32382,7.37959,7.29511,7.37959,190002.45317104,0
+FFIN.US,D,20120821,000000,7.38995,7.47551,7.31208,7.34021,265676.34714967,0
+FFIN.US,D,20120822,000000,7.31672,7.34218,7.23738,7.25356,104882.74842585,0
+FFIN.US,D,20120823,000000,7.26619,7.26619,7.10858,7.13306,147696.93447173,0
+FFIN.US,D,20120824,000000,7.09763,7.21518,7.08628,7.16464,154456.53580448,0
+FFIN.US,D,20120827,000000,7.21054,7.28455,7.11659,7.1982,132330.51950982,0
+FFIN.US,D,20120828,000000,7.1752,7.2807,7.16237,7.2581,321591.2505739,0
+FFIN.US,D,20120829,000000,7.25356,7.42715,7.25356,7.38196,243107.52681029,0
+FFIN.US,D,20120830,000000,7.34218,7.34455,7.23935,7.25959,148942.25751745,0
+FFIN.US,D,20120831,000000,7.31208,7.31672,7.19188,7.23935,222915.86502683,0
+FFIN.US,D,20120904,000000,7.21281,7.36962,7.10375,7.35887,262615.22353609,0
+FFIN.US,D,20120905,000000,7.43337,7.44492,7.27636,7.34366,722233.66258887,0
+FFIN.US,D,20120906,000000,7.37722,7.49328,7.37722,7.49328,424456.55540007,0
+FFIN.US,D,20120907,000000,7.52554,7.57183,7.49101,7.51933,292040.92023863,0
+FFIN.US,D,20120910,000000,7.50768,7.5146,7.44492,7.45035,239358.38501279,0
+FFIN.US,D,20120911,000000,7.44315,7.53215,7.40268,7.45686,208849.49031523,0
+FFIN.US,D,20120912,000000,7.48637,7.54953,7.41245,7.47403,260013.11647231,0
+FFIN.US,D,20120913,000000,7.51005,7.70743,7.38393,7.61901,498248.78550897,0
+FFIN.US,D,20120914,000000,7.6726,7.75539,7.63698,7.67487,534927.55166733,0
+FFIN.US,D,20120917,000000,7.63944,7.63944,7.51222,7.54479,292911.32910459,0
+FFIN.US,D,20120918,000000,7.56009,7.63026,7.52781,7.61714,216451.12863006,0
+FFIN.US,D,20120919,000000,7.61328,7.67487,7.59404,7.65009,303353.19565141,0
+FFIN.US,D,20120920,000000,7.59601,7.67852,7.52554,7.59838,436626.06701844,0
+FFIN.US,D,20120921,000000,7.74286,7.74701,7.5146,7.56009,1618753.7812462,0
+FFIN.US,D,20120924,000000,7.51647,7.71108,7.51647,7.67063,335818.73705463,0
+FFIN.US,D,20120925,000000,7.70645,7.72718,7.58624,7.59257,421708.53579066,0
+FFIN.US,D,20120926,000000,7.61565,7.67487,7.55427,7.59601,251584.64039891,0
+FFIN.US,D,20120927,000000,7.61081,7.62365,7.51933,7.61081,261538.10523048,0
+FFIN.US,D,20120928,000000,7.55862,7.62178,7.54479,7.5519,218225.38465369,0
+FFIN.US,D,20121001,000000,7.62178,7.62178,7.49525,7.55427,341786.96548362,0
+FFIN.US,D,20121002,000000,7.5671,7.69747,7.54479,7.69362,768930.74359909,0
+FFIN.US,D,20121003,000000,7.68986,7.74888,7.62859,7.67487,180024.66958186,0
+FFIN.US,D,20121004,000000,7.7097,7.76882,7.63026,7.71918,276777.85999654,0
+FFIN.US,D,20121005,000000,7.72718,7.8225,7.6726,7.72283,197450.0726877,0
+FFIN.US,D,20121008,000000,7.69183,7.71345,7.62859,7.63026,103044.65566351,0
+FFIN.US,D,20121009,000000,7.63263,7.65196,7.52417,7.56009,210797.0174868,0
+FFIN.US,D,20121010,000000,7.54953,7.67674,7.54953,7.61901,209072.41225995,0
+FFIN.US,D,20121011,000000,7.65917,7.65917,7.5671,7.59838,176570.39272032,0
+FFIN.US,D,20121012,000000,7.57983,7.57983,7.38581,7.40761,212293.6343611,0
+FFIN.US,D,20121015,000000,7.44492,7.4844,7.38147,7.44492,234355.81391704,0
+FFIN.US,D,20121016,000000,7.46792,7.46792,7.28169,7.30409,245498.87130815,0
+FFIN.US,D,20121017,000000,7.32235,7.43633,7.31998,7.41827,323560.05665836,0
+FFIN.US,D,20121018,000000,7.38995,7.45883,7.28977,7.29176,291560.62477592,0
+FFIN.US,D,20121019,000000,7.26472,7.4844,7.26472,7.46792,643979.95374094,0
+FFIN.US,D,20121022,000000,7.42912,7.57569,7.42912,7.55615,361052.48791494,0
+FFIN.US,D,20121023,000000,7.49841,7.58387,7.40081,7.54479,338905.19270737,0
+FFIN.US,D,20121024,000000,7.56009,7.57786,7.46327,7.52417,197423.72736695,0
+FFIN.US,D,20121025,000000,7.57183,7.61714,7.51647,7.59257,172049.13036885,0
+FFIN.US,D,20121026,000000,7.57183,7.61901,7.52417,7.56286,230610.72524581,0
+FFIN.US,D,20121031,000000,7.55615,7.59404,7.47166,7.59404,172933.72517675,0
+FFIN.US,D,20121101,000000,7.57983,7.64585,7.47403,7.5896,430524.08542263,0
+FFIN.US,D,20121102,000000,7.64181,7.64181,7.47166,7.50038,271726.65138558,0
+FFIN.US,D,20121105,000000,7.47779,7.60263,7.43831,7.58387,276457.66302139,0
+FFIN.US,D,20121106,000000,7.59838,7.91211,7.59838,7.79793,578156.16987407,0
+FFIN.US,D,20121107,000000,7.71108,7.71108,7.5671,7.61328,559845.15867876,0
+FFIN.US,D,20121108,000000,7.5671,7.64585,7.49525,7.5146,348619.52308917,0
+FFIN.US,D,20121109,000000,7.5146,7.59257,7.43337,7.44492,223111.42836924,0
+FFIN.US,D,20121112,000000,7.46792,7.48203,7.43633,7.44798,84376.96935666,0
+FFIN.US,D,20121113,000000,7.45686,7.51005,7.37357,7.37722,194239.99668379,0
+FFIN.US,D,20121114,000000,7.39784,7.40998,7.36113,7.38778,531482.3943399,0
+FFIN.US,D,20121115,000000,7.38778,7.42715,7.35698,7.38778,582048.1843725,0
+FFIN.US,D,20121116,000000,7.43633,7.44315,7.36291,7.41245,344447.84287828,0
+FFIN.US,D,20121119,000000,7.49841,7.68128,7.49841,7.66619,512630.29078787,0
+FFIN.US,D,20121120,000000,7.63944,7.84145,7.62612,7.75362,444733.33283514,0
+FFIN.US,D,20121121,000000,7.76635,7.79616,7.72471,7.76013,347397.50551951,0
+FFIN.US,D,20121123,000000,7.78619,7.85369,7.78619,7.85369,298252.33624368,0
+FFIN.US,D,20121126,000000,7.808,7.92218,7.7999,7.91882,566763.84521751,0
+FFIN.US,D,20121127,000000,7.92702,7.94429,7.8753,7.91498,579040.76468197,0
+FFIN.US,D,20121128,000000,7.91211,8.03025,7.78619,7.97745,438184.49406832,0
+FFIN.US,D,20121129,000000,8.00755,8.2075,8.00755,8.20098,514675.09298986,0
+FFIN.US,D,20121130,000000,8.22782,8.23167,8.04495,8.15608,920942.23098265,0
+FFIN.US,D,20121203,000000,8.20374,8.20374,8.13298,8.18006,437823.7658305,0
+FFIN.US,D,20121204,000000,8.17117,8.23621,8.15361,8.19318,308339.55424209,0
+FFIN.US,D,20121205,000000,8.25082,8.3575,8.17572,8.26976,611854.87494419,0
+FFIN.US,D,20121206,000000,8.23848,8.24184,8.05106,8.14176,917115.0665045,0
+FFIN.US,D,20121207,000000,8.14314,8.20552,8.1022,8.11255,447196.62032426,0
+FFIN.US,D,20121210,000000,8.12489,8.14078,8.08403,8.13475,312207.24998292,0
+FFIN.US,D,20121211,000000,8.12726,8.27637,8.12726,8.25466,619954.03450836,0
+FFIN.US,D,20121212,000000,8.29345,8.42807,8.25901,8.4171,862206.35167619,0
+FFIN.US,D,20121213,000000,8.40624,8.48086,8.35483,8.40151,405396.72912683,0
+FFIN.US,D,20121214,000000,8.34013,8.46636,8.30411,8.34872,334346.43893794,0
+FFIN.US,D,20121217,000000,8.40813,8.54511,8.38345,8.51254,425749.50267941,0
+FFIN.US,D,20121218,000000,8.50109,8.69057,8.50109,8.67785,605628.25971564,0
+FFIN.US,D,20121219,000000,8.65939,8.66512,8.61103,8.6437,471213.42002274,0
+FFIN.US,D,20121220,000000,8.63146,8.74397,8.62515,8.69709,795324.70185349,0
+FFIN.US,D,20121221,000000,8.63235,8.63235,8.43932,8.47642,1866778.7635007,0
+FFIN.US,D,20121224,000000,8.46359,8.50109,8.40388,8.4852,238052.26507306,0
+FFIN.US,D,20121226,000000,8.48944,8.48944,8.32197,8.34013,510348.38069923,0
+FFIN.US,D,20121227,000000,8.37023,8.37023,8.15322,8.32197,588002.22685956,0
+FFIN.US,D,20121228,000000,8.2978,8.38582,8.20987,8.27874,388437.43554176,0
+FFIN.US,D,20121231,000000,8.26088,8.34201,8.18864,8.2292,1328892.4296581,0
+FFIN.US,D,20130102,000000,8.41089,8.68218,8.40813,8.67162,1531441.3351903,0
+FFIN.US,D,20130103,000000,8.65386,8.71416,8.57146,8.68811,406415.07710156,0
+FFIN.US,D,20130104,000000,8.74771,8.77328,8.66512,8.73834,246187.90277364,0
+FFIN.US,D,20130107,000000,8.70193,8.79074,8.68624,8.71752,272665.96339809,0
+FFIN.US,D,20130108,000000,8.80535,8.80535,8.66729,8.7189,325072.88603774,0
+FFIN.US,D,20130109,000000,8.74022,8.74771,8.6437,8.67311,273929.525512,0
+FFIN.US,D,20130110,000000,8.68811,8.81631,8.61784,8.75195,169042.72395988,0
+FFIN.US,D,20130111,000000,8.68811,8.7714,8.46636,8.63709,319860.56565765,0
+FFIN.US,D,20130114,000000,8.60224,8.80239,8.54896,8.74022,228253.83232121,0
+FFIN.US,D,20130115,000000,8.77979,8.83032,8.71416,8.80041,186415.43642424,0
+FFIN.US,D,20130116,000000,8.76055,8.84028,8.73598,8.75195,262122.76869458,0
+FFIN.US,D,20130117,000000,8.80535,8.8924,8.75195,8.88282,260454.90723547,0
+FFIN.US,D,20130118,000000,8.90444,8.96158,8.74544,8.79074,277125.41557398,0
+FFIN.US,D,20130122,000000,8.86653,8.92535,8.80535,8.91203,318052.87134231,0
+FFIN.US,D,20130123,000000,8.93325,8.99178,8.83831,8.86022,232431.5922215,0
+FFIN.US,D,20130124,000000,8.89871,8.94618,8.83614,8.94125,386759.44126698,0
+FFIN.US,D,20130125,000000,8.97312,8.97312,8.68811,8.76519,435622.91826721,0
+FFIN.US,D,20130128,000000,8.79776,8.94855,8.7189,8.91203,298565.44024784,0
+FFIN.US,D,20130129,000000,8.88766,8.98901,8.80713,8.91203,327245.36171716,0
+FFIN.US,D,20130130,000000,8.88766,8.92871,8.70193,8.74022,335967.68944497,0
+FFIN.US,D,20130131,000000,8.75422,8.76519,8.60461,8.66136,476611.17092957,0
+FFIN.US,D,20130201,000000,8.69256,8.91203,8.69256,8.90167,587311.16883094,0
+FFIN.US,D,20130204,000000,8.83417,8.91203,8.8243,8.84245,311979.26163036,0
+FFIN.US,D,20130205,000000,8.92535,8.97312,8.84245,8.92161,219715.92183857,0
+FFIN.US,D,20130206,000000,8.88519,9.02563,8.86022,9.00884,419419.53273105,0
+FFIN.US,D,20130207,000000,9.03036,9.1023,8.86022,8.93325,188844.27234008,0
+FFIN.US,D,20130208,000000,8.97312,9.06599,8.8771,8.93503,178158.20493564,0
+FFIN.US,D,20130211,000000,8.98427,9.00323,8.88519,8.94855,234887.78673966,0
+FFIN.US,D,20130212,000000,8.93059,9.0352,8.88282,9.00707,296503.41225921,0
+FFIN.US,D,20130213,000000,9.07743,9.08129,8.97312,9.02089,229186.05136276,0
+FFIN.US,D,20130214,000000,9.01635,9.1023,9.01635,9.04241,119151.77945082,0
+FFIN.US,D,20130215,000000,9.10883,9.13094,9.05088,9.06333,384114.7763774,0
+FFIN.US,D,20130219,000000,9.07842,9.19714,9.05552,9.15116,410446.92445622,0
+FFIN.US,D,20130220,000000,9.18372,9.2008,9.04793,9.06234,373476.3332066,0
+FFIN.US,D,20130221,000000,9.08326,9.27788,8.90167,9.07743,263694.36840482,0
+FFIN.US,D,20130222,000000,9.14544,9.46035,9.14544,9.34686,385159.46967287,0
+FFIN.US,D,20130225,000000,9.38633,9.39225,9.07082,9.11464,383950.62476356,0
+FFIN.US,D,20130226,000000,9.18372,9.48206,9.13951,9.28705,567760.91427932,0
+FFIN.US,D,20130227,000000,9.30452,9.46232,9.2909,9.38042,405013.70869455,0
+FFIN.US,D,20130228,000000,9.35169,9.48206,9.35169,9.40804,382810.68300081,0
+FFIN.US,D,20130301,000000,9.31044,9.55806,9.18946,9.49687,441179.75438004,0
+FFIN.US,D,20130304,000000,9.44851,9.59359,9.44654,9.54818,335798.47142329,0
+FFIN.US,D,20130305,000000,9.59556,9.80379,9.58667,9.67746,365071.16260922,0
+FFIN.US,D,20130306,000000,9.73768,9.8107,9.67746,9.8107,321342.99659001,0
+FFIN.US,D,20130307,000000,9.80676,9.91535,9.74754,9.91337,396748.37095342,0
+FFIN.US,D,20130308,000000,10.0633,10.3387,9.79787,10.0279,699247.37024393,0
+FFIN.US,D,20130311,000000,9.96461,10.019,9.91723,9.93706,380183.24389786,0
+FFIN.US,D,20130312,000000,9.91337,9.94886,9.80873,9.83241,497410.80165315,0
+FFIN.US,D,20130313,000000,9.86103,9.94687,9.78702,9.91136,752510.5158076,0
+FFIN.US,D,20130314,000000,9.91922,10.0436,9.90939,10.0436,297108.34135466,0
+FFIN.US,D,20130315,000000,10.0673,10.2637,9.99327,10.1631,1536128.7757187,0
+FFIN.US,D,20130318,000000,10.0327,10.1117,9.87583,10.0032,532075.16405652,0
+FFIN.US,D,20130319,000000,10.0554,10.1521,10.0239,10.1284,397262.10470782,0
+FFIN.US,D,20130320,000000,10.1788,10.2153,10.1019,10.1808,146843.75139241,0
+FFIN.US,D,20130321,000000,10.1284,10.2814,10.1284,10.1976,305446.63536861,0
+FFIN.US,D,20130322,000000,10.2537,10.317,10.1669,10.248,459544.46949841,0
+FFIN.US,D,20130325,000000,10.3131,10.3614,10.0781,10.3219,305215.60717136,0
+FFIN.US,D,20130326,000000,10.392,10.392,10.24,10.3515,591064.36375471,0
+FFIN.US,D,20130327,000000,10.2213,10.3367,10.1433,10.2874,204929.10393293,0
+FFIN.US,D,20130328,000000,10.3278,10.3683,10.2874,10.3101,351393.88801932,0
+FFIN.US,D,20130401,000000,10.2914,10.3654,10.1462,10.2874,453425.26211595,0
+FFIN.US,D,20130402,000000,10.3781,10.3781,10.1226,10.1571,215736.7651254,0
+FFIN.US,D,20130403,000000,10.2015,10.2015,9.97556,10.015,282453.25005269,0
+FFIN.US,D,20130404,000000,10.0554,10.1394,9.97158,10.1324,271456.10520722,0
+FFIN.US,D,20130405,000000,9.93994,10.239,9.93994,10.1867,333370.64878902,0
+FFIN.US,D,20130408,000000,10.1324,10.2193,9.99825,10.1768,133181.67602601,0
+FFIN.US,D,20130409,000000,10.2055,10.2933,10.018,10.0239,280412.50097698,0
+FFIN.US,D,20130410,000000,10.0821,10.2035,10.0723,10.1462,426660.44280806,0
+FFIN.US,D,20130411,000000,10.1462,10.1768,10.0239,10.096,355746.94563069,0
+FFIN.US,D,20130412,000000,10.1206,10.2213,10.0723,10.2015,172541.58521035,0
+FFIN.US,D,20130415,000000,10.1719,10.1719,9.80676,9.84425,441405.71616947,0
+FFIN.US,D,20130416,000000,9.95183,10.1127,9.86103,10.096,326304.02314152,0
+FFIN.US,D,20130417,000000,10.09,10.09,9.74063,9.91922,446645.39515186,0
+FFIN.US,D,20130418,000000,9.90544,9.95675,9.77123,9.82254,211973.43738596,0
+FFIN.US,D,20130419,000000,9.8107,10.1689,9.75839,10.1354,275826.38860523,0
+FFIN.US,D,20130422,000000,10.1631,10.1631,9.93994,10.0397,420272.71581037,0
+FFIN.US,D,20130423,000000,10.1117,10.4038,10.0397,10.395,270736.67529473,0
+FFIN.US,D,20130424,000000,10.2537,10.4472,10.2537,10.4157,218972.17316848,0
+FFIN.US,D,20130425,000000,10.4157,10.5005,10.3683,10.3762,99071.578639726,0
+FFIN.US,D,20130426,000000,10.4157,10.4492,10.2193,10.2774,231182.21604953,0
+FFIN.US,D,20130429,000000,10.3683,10.5005,10.2499,10.4423,188696.33323132,0
+FFIN.US,D,20130430,000000,10.3998,10.4877,10.3861,10.4788,327892.8486384,0
+FFIN.US,D,20130501,000000,10.4078,10.4966,10.0397,10.0456,879147.40619305,0
+FFIN.US,D,20130502,000000,10.0534,10.2933,10.0436,10.1867,261389.15284014,0
+FFIN.US,D,20130503,000000,10.3446,10.5508,10.1719,10.5005,352675.68920144,0
+FFIN.US,D,20130506,000000,10.4699,10.6742,10.4552,10.6732,242805.56890335,0
+FFIN.US,D,20130507,000000,10.6575,11.1144,10.6179,11.1114,563267.01053017,0
+FFIN.US,D,20130508,000000,11.1134,11.1134,10.9654,10.993,483360.63944662,0
+FFIN.US,D,20130509,000000,10.9802,11.0611,10.8953,10.925,266122.1910391,0
+FFIN.US,D,20130510,000000,10.922,10.9427,10.7818,10.922,153422.98860624,0
+FFIN.US,D,20130513,000000,10.8736,11.0039,10.8589,10.8953,307700.17357338,0
+FFIN.US,D,20130514,000000,10.8756,11.2111,10.8756,11.2111,525627.6534464,0
+FFIN.US,D,20130515,000000,11.2111,11.4588,11.1292,11.368,258927.89191416,0
+FFIN.US,D,20130516,000000,11.3,11.4431,11.3,11.4272,233503.64411928,0
+FFIN.US,D,20130517,000000,11.4431,11.6651,11.3868,11.6552,589127.98268038,0
+FFIN.US,D,20130520,000000,11.6068,11.8388,11.5783,11.7894,285820.38469948,0
+FFIN.US,D,20130521,000000,11.7835,11.825,11.7342,11.8111,216142.07775216,0
+FFIN.US,D,20130522,000000,11.8605,12.0322,11.6819,11.8348,515746.13160606,0
+FFIN.US,D,20130523,000000,11.7706,11.7706,11.5151,11.5951,723326.99339954,0
+FFIN.US,D,20130524,000000,11.5644,11.7381,11.4519,11.6956,145112.0531946,0
+FFIN.US,D,20130528,000000,11.8792,12.0006,11.6355,11.8467,404541.51948437,0
+FFIN.US,D,20130529,000000,11.7401,11.9453,11.6838,11.7726,178658.76602968,0
+FFIN.US,D,20130530,000000,11.8111,11.9079,11.7706,11.8506,130142.84460691,0
+FFIN.US,D,20130531,000000,11.7469,11.8792,11.6631,11.6651,278066.75414962,0
+FFIN.US,D,20130603,000000,11.7322,11.9533,11.6415,11.9326,696634.11708292,0
+FFIN.US,D,20130604,000000,11.9129,11.9838,11.7115,11.8812,225654.76510213,0
+FFIN.US,D,20130605,000000,11.8447,11.9563,11.6779,11.7065,244441.00535231,0
+FFIN.US,D,20130606,000000,11.6749,11.9206,11.5871,11.9148,414584.15309384,0
+FFIN.US,D,20130607,000000,12.0154,12.0509,11.8605,11.9523,322756.52437583,0
+FFIN.US,D,20130610,000000,11.9563,12.0559,11.7292,12.0292,287930.03692175,0
+FFIN.US,D,20130611,000000,11.8979,12.048,11.7381,11.8506,194772.98278798,0
+FFIN.US,D,20130612,000000,11.9977,12.125,11.6395,11.7322,243242.29325868,0
+FFIN.US,D,20130613,000000,11.7036,11.9533,11.6365,11.9365,195625.15258573,0
+FFIN.US,D,20130614,000000,11.9306,11.9306,11.5496,11.5773,139455.91548821,0
+FFIN.US,D,20130617,000000,11.6749,11.823,11.5594,11.6749,201227.58636907,0
+FFIN.US,D,20130618,000000,11.6858,11.8289,11.5654,11.7766,353716.32937064,0
+FFIN.US,D,20130619,000000,11.7411,11.7973,11.5753,11.6325,221140.59572163,0
+FFIN.US,D,20130620,000000,11.4499,11.6482,11.4411,11.5151,411936.44835955,0
+FFIN.US,D,20130621,000000,11.5574,11.6365,11.4548,11.5614,1206721.0711379,0
+FFIN.US,D,20130624,000000,11.4548,11.6937,11.4411,11.5901,439693.27032142,0
+FFIN.US,D,20130625,000000,11.6779,12.0302,11.521,11.978,403941.65679677,0
+FFIN.US,D,20130626,000000,11.9384,12.0352,11.8368,11.8625,420171.38765369,0
+FFIN.US,D,20130627,000000,11.966,12.0263,11.8959,12.0026,379743.47969782,0
+FFIN.US,D,20130628,000000,12.0352,12.0637,11.8605,11.8625,4232111.310262,0
+FFIN.US,D,20130701,000000,12.0085,12.2325,11.8654,12.0677,1117228.04315,0
+FFIN.US,D,20130702,000000,12.1407,12.4991,11.9917,12.4842,1239892.8697931,0
+FFIN.US,D,20130703,000000,12.4289,12.9886,12.3223,12.9816,442916.51898571,0
+FFIN.US,D,20130705,000000,13.1898,13.3141,12.9963,13.2343,538403.10744176,0
+FFIN.US,D,20130708,000000,13.2343,13.3309,12.8651,12.9422,587708.37520517,0
+FFIN.US,D,20130709,000000,12.9983,13.0901,12.8286,13.0862,556533.75451816,0
+FFIN.US,D,20130710,000000,13.096,13.1898,12.8553,12.9352,271434.82629432,0
+FFIN.US,D,20130711,000000,13.0379,13.0823,12.7872,12.8019,360595.49792826,0
+FFIN.US,D,20130712,000000,12.7852,12.8483,12.574,12.7931,596522.91155556,0
+FFIN.US,D,20130715,000000,12.8385,13.104,12.8385,12.9963,464596.69139092,0
+FFIN.US,D,20130716,000000,12.9766,13.03,12.7931,12.9461,402755.10408195,0
+FFIN.US,D,20130717,000000,12.9983,13.104,12.8,12.9579,309852.38362145,0
+FFIN.US,D,20130718,000000,12.9856,13.2777,12.9461,13.1148,477053.97497429,0
+FFIN.US,D,20130719,000000,13.0743,13.2874,12.9105,13.252,325240.07749628,0
+FFIN.US,D,20130722,000000,13.179,13.6349,13.1731,13.555,321950.96553015,0
+FFIN.US,D,20130723,000000,13.5777,13.5777,13.2223,13.4198,462326.94068109,0
+FFIN.US,D,20130724,000000,13.4474,13.6212,13.2827,13.328,567365.73446824,0
+FFIN.US,D,20130725,000000,13.3221,13.4967,13.2273,13.3181,365941.57147519,0
+FFIN.US,D,20130726,000000,13.1878,13.399,13.1878,13.3448,187838.08374416,0
+FFIN.US,D,20130729,000000,13.3082,13.3161,13.1641,13.248,283549.62070807,0
+FFIN.US,D,20130730,000000,13.3181,13.3388,13.2273,13.3034,323898.49270171,0
+FFIN.US,D,20130731,000000,13.3931,13.4839,13.1207,13.1366,616317.36696479,0
+FFIN.US,D,20130801,000000,13.2797,13.5086,13.1731,13.3635,318763.1817207,0
+FFIN.US,D,20130802,000000,13.2827,13.3655,13.1711,13.254,185813.54717351,0
+FFIN.US,D,20130805,000000,13.2243,13.4207,13.1129,13.4089,254512.01084566,0
+FFIN.US,D,20130806,000000,13.0941,13.2894,12.8523,13.0003,470261.94863142,0
+FFIN.US,D,20130807,000000,12.9886,12.9886,12.6529,12.6795,747768.35807455,0
+FFIN.US,D,20130808,000000,12.7142,12.7259,12.4042,12.4555,545272.14318372,0
+FFIN.US,D,20130809,000000,12.4418,12.5128,12.3588,12.3805,276578.24352787,0
+FFIN.US,D,20130812,000000,12.2731,12.4181,12.2334,12.3223,1011281.3490789,0
+FFIN.US,D,20130813,000000,12.424,12.6016,12.191,12.5907,1405879.5365473,0
+FFIN.US,D,20130814,000000,12.5681,12.8356,12.5681,12.6698,361657.41701038,0
+FFIN.US,D,20130815,000000,12.5937,12.7635,12.5937,12.6322,565370.58306304,0
+FFIN.US,D,20130816,000000,12.5937,12.8463,12.5937,12.6115,534343.9014848,0
+FFIN.US,D,20130819,000000,12.5937,12.7556,12.4418,12.4802,439383.20616195,0
+FFIN.US,D,20130820,000000,12.4991,12.8444,12.4092,12.7438,790461.96361397,0
+FFIN.US,D,20130821,000000,12.6598,12.7912,12.571,12.6253,299279.8037525,0
+FFIN.US,D,20130822,000000,12.6293,12.8858,12.6293,12.8651,227697.54074099,0
+FFIN.US,D,20130823,000000,12.8099,12.8908,12.6718,12.8316,316131.68949148,0
+FFIN.US,D,20130826,000000,12.8207,12.9953,12.7872,12.8592,309992.21647768,0
+FFIN.US,D,20130827,000000,12.7378,12.7378,12.3805,12.3815,1076220.5381379,0
+FFIN.US,D,20130828,000000,12.4013,12.574,12.3747,12.4042,317402.34457637,0
+FFIN.US,D,20130829,000000,12.4338,12.6678,12.4042,12.5275,219837.51562661,0
+FFIN.US,D,20130830,000000,12.5188,12.5188,12.1634,12.2523,472627.96109011,0
+FFIN.US,D,20130903,000000,12.4111,12.4634,12.0993,12.2414,321026.85274114,0
+FFIN.US,D,20130904,000000,12.2297,12.3805,12.2297,12.2769,405269.0556494,0
+FFIN.US,D,20130905,000000,12.2562,12.423,12.2504,12.3727,420181.52046935,0
+FFIN.US,D,20130906,000000,12.4299,12.4368,12.0993,12.2928,228644.95900603,0
+FFIN.US,D,20130909,000000,12.3026,12.3569,12.197,12.2838,311215.24732891,0
+FFIN.US,D,20130910,000000,12.3874,12.3874,12.2542,12.3174,545072.52671505,0
+FFIN.US,D,20130911,000000,12.2631,12.5295,12.193,12.2197,286134.50198521,0
+FFIN.US,D,20130912,000000,12.1851,12.3056,12.1595,12.2157,374067.0763601,0
+FFIN.US,D,20130913,000000,12.2809,12.3401,12.1289,12.1556,455306.92598566,0
+FFIN.US,D,20130916,000000,12.2671,12.2671,12.1289,12.1723,427127.56561039,0
+FFIN.US,D,20130917,000000,12.1723,12.5937,12.1723,12.5335,370651.30419811,0
+FFIN.US,D,20130918,000000,12.4981,12.7259,12.4477,12.4861,444289.51550884,0
+FFIN.US,D,20130919,000000,12.5128,12.5917,12.3085,12.425,274994.4844388,0
+FFIN.US,D,20130920,000000,12.4368,12.7161,12.3667,12.5454,2908475.785373,0
+FFIN.US,D,20130923,000000,12.5078,12.5078,12.2177,12.3401,506152.38173073,0
+FFIN.US,D,20130924,000000,12.3006,12.6076,12.2157,12.3579,729730.93290231,0
+FFIN.US,D,20130925,000000,12.3085,12.5148,12.201,12.3243,467640.58921786,0
+FFIN.US,D,20130926,000000,12.3263,12.5078,12.2117,12.4941,478396.57305043,0
+FFIN.US,D,20130927,000000,12.3845,12.6154,12.3381,12.4368,355987.09336204,0
+FFIN.US,D,20130930,000000,12.3322,12.6718,12.3105,12.5987,466315.21692838,0
+FFIN.US,D,20131001,000000,12.6224,12.8119,12.5257,12.796,740976.33173168,0
+FFIN.US,D,20131002,000000,12.7122,12.7122,12.4418,12.4644,281315.33485308,0
+FFIN.US,D,20131003,000000,12.4497,12.4497,12.2888,12.3184,327019.39992774,0
+FFIN.US,D,20131004,000000,12.2908,12.4981,12.2908,12.4644,147164.96164911,0
+FFIN.US,D,20131007,000000,12.3145,12.4418,12.2098,12.2888,384075.25839629,0
+FFIN.US,D,20131008,000000,12.3145,12.3401,12.0944,12.1496,425600.55028909,0
+FFIN.US,D,20131009,000000,12.1624,12.3647,12.1624,12.2197,294788.93984805,0
+FFIN.US,D,20131010,000000,12.3687,12.5188,12.2789,12.4991,230321.93999924,0
+FFIN.US,D,20131011,000000,12.4299,12.8641,12.3647,12.8622,314779.97188125,0
+FFIN.US,D,20131014,000000,12.7556,12.9332,12.7556,12.875,495669.98392123,0
+FFIN.US,D,20131015,000000,12.798,12.9697,12.796,12.8434,449152.25374836,0
+FFIN.US,D,20131016,000000,12.9175,13.2155,12.9175,13.1424,396680.48108843,0
+FFIN.US,D,20131017,000000,13.1129,13.1366,12.9609,13.1099,661059.82783247,0
+FFIN.US,D,20131018,000000,13.4563,13.4563,12.9559,13.2283,578837.09508702,0
+FFIN.US,D,20131021,000000,13.178,13.3408,13.1661,13.2056,443353.24334104,0
+FFIN.US,D,20131022,000000,13.2283,13.3014,13.0921,13.1878,391961.62883141,0
+FFIN.US,D,20131023,000000,13.1404,13.3221,13.1099,13.256,432140.26952182,0
+FFIN.US,D,20131024,000000,13.256,13.3902,13.1849,13.329,367672.25639145,0
+FFIN.US,D,20131025,000000,13.3823,13.3823,13.1711,13.3368,255546.57132544,0
+FFIN.US,D,20131028,000000,13.3527,13.3902,13.2382,13.3685,306938.18583508,0
+FFIN.US,D,20131029,000000,13.3793,13.406,13.1849,13.3339,264880.92111966,0
+FFIN.US,D,20131030,000000,13.3793,13.4395,13.2667,13.3221,301795.78188309,0
+FFIN.US,D,20131031,000000,13.3546,13.4464,13.1484,13.1661,362065.76948183,0
+FFIN.US,D,20131101,000000,13.1523,13.2837,12.9007,13.1059,511094.15593246,0
+FFIN.US,D,20131104,000000,13.1809,13.1809,13.0527,13.1404,436814.53738988,0
+FFIN.US,D,20131105,000000,12.9539,13.2145,12.9539,13.0457,209515.21630468,0
+FFIN.US,D,20131106,000000,13.1523,13.246,12.9095,13.2125,276570.13727532,0
+FFIN.US,D,20131107,000000,13.1404,13.3685,12.9559,12.9678,263961.87473848,0
+FFIN.US,D,20131108,000000,12.9579,13.4819,12.9579,13.3685,569491.59919558,0
+FFIN.US,D,20131111,000000,13.3309,13.3527,13.1977,13.2303,241537.95366317,0
+FFIN.US,D,20131112,000000,13.1849,13.2629,12.9639,13.0882,304392.82253905,0
+FFIN.US,D,20131113,000000,13.032,13.2619,12.9499,13.258,327426.73911762,0
+FFIN.US,D,20131114,000000,13.2204,13.26,12.9896,13.1918,138749.65823608,0
+FFIN.US,D,20131115,000000,13.1731,13.2253,13.0142,13.1809,338704.56295714,0
+FFIN.US,D,20131118,000000,13.2155,13.4307,13.1148,13.2253,303205.25654265,0
+FFIN.US,D,20131119,000000,13.256,13.3773,13.0684,13.1385,251336.38641502,0
+FFIN.US,D,20131120,000000,13.1829,13.3408,13.0941,13.2223,282173.58434023,0
+FFIN.US,D,20131121,000000,13.3141,13.4819,13.1898,13.4524,264420.89128829,0
+FFIN.US,D,20131122,000000,13.478,13.7485,13.3063,13.7385,662458.15639477,0
+FFIN.US,D,20131125,000000,13.7445,13.9162,13.7445,13.9162,712452.45562367,0
+FFIN.US,D,20131126,000000,13.9162,14.2241,13.8974,14.083,576956.44449887,0
+FFIN.US,D,20131127,000000,14.0957,14.3444,13.9615,14.1837,305998.87382256,0
+FFIN.US,D,20131129,000000,14.2783,14.4521,14.1383,14.2093,238011.73381039,0
+FFIN.US,D,20131202,000000,14.2349,14.3357,13.9675,14.0513,315813.51907948,0
+FFIN.US,D,20131203,000000,14.0366,14.158,13.7228,13.851,329829.22971272,0
+FFIN.US,D,20131204,000000,13.5875,14.0218,13.5796,13.7465,342533.75399842,0
+FFIN.US,D,20131205,000000,13.7276,13.8639,13.5905,13.8106,304819.4140787,0
+FFIN.US,D,20131206,000000,13.9754,14.1017,13.8135,13.9832,239186.12714641,0
+FFIN.US,D,20131209,000000,13.9952,13.9952,13.7622,13.8796,512488.4313685,0
+FFIN.US,D,20131210,000000,13.7582,13.9615,13.6329,13.6665,509219.58503371,0
+FFIN.US,D,20131211,000000,13.6487,13.6783,13.3428,13.406,324218.68967684,0
+FFIN.US,D,20131212,000000,12.8415,13.6309,12.8415,13.4741,346605.11933419,0
+FFIN.US,D,20131213,000000,13.5184,13.6369,13.3951,13.4592,364744.8859447,0
+FFIN.US,D,20131216,000000,13.4888,13.7652,13.401,13.7405,461052.23246994,0
+FFIN.US,D,20131217,000000,13.7405,13.7405,13.4721,13.5698,316898.74363762,0
+FFIN.US,D,20131218,000000,13.624,13.9181,13.4642,13.9181,399174.16702455,0
+FFIN.US,D,20131219,000000,13.8579,13.926,13.6872,13.7316,384751.1172014,0
+FFIN.US,D,20131220,000000,13.7998,14.0376,13.478,13.936,1853575.7046841,0
+FFIN.US,D,20131223,000000,14.0326,14.2783,13.9458,14.2566,564803.14538557,0
+FFIN.US,D,20131224,000000,14.229,14.3603,14.1807,14.2349,124360.04670465,0
+FFIN.US,D,20131226,000000,14.3297,14.4008,14.1777,14.302,179582.87881869,0
+FFIN.US,D,20131227,000000,14.3623,14.381,14.1994,14.2843,274027.81382399,0
+FFIN.US,D,20131230,000000,14.2389,14.3217,14.1303,14.2281,237737.13450576,0
+FFIN.US,D,20131231,000000,14.2122,14.3544,14.1944,14.2103,432344.95239832,0
+FFIN.US,D,20140102,000000,14.1994,14.2014,13.9162,13.923,493401.24649296,0
+FFIN.US,D,20140103,000000,13.93,14.1146,13.9023,14.0523,385916.39100333,0
+FFIN.US,D,20140106,000000,13.9023,14.1669,13.8412,13.8659,567589.66969453,0
+FFIN.US,D,20140107,000000,13.9537,14.158,13.925,14.0099,527123.25703913,0
+FFIN.US,D,20140108,000000,14.0099,14.2498,13.9754,14.0711,729957.90797329,0
+FFIN.US,D,20140109,000000,14.1204,14.2251,13.9971,14.16,318219.04951928,0
+FFIN.US,D,20140110,000000,14.1896,14.2369,13.9191,14.0593,342881.30957587,0
+FFIN.US,D,20140113,000000,13.9191,14.1422,13.8629,14.0001,573174.87769123,0
+FFIN.US,D,20140114,000000,14.0633,14.1757,13.8639,13.9912,790907.8075034,0
+FFIN.US,D,20140115,000000,13.9932,14.0346,13.8737,13.9023,396731.14516677,0
+FFIN.US,D,20140116,000000,13.926,13.926,13.6971,13.7572,459653.90390763,0
+FFIN.US,D,20140117,000000,13.7316,13.9113,13.7198,13.8955,571782.62881832,0
+FFIN.US,D,20140121,000000,14.0119,14.2843,13.9714,14.1807,377776.70017648,0
+FFIN.US,D,20140122,000000,14.156,14.386,14.0859,14.2498,415924.72460684,0
+FFIN.US,D,20140123,000000,14.1698,14.1698,13.851,14.0426,528507.39965949,0
+FFIN.US,D,20140124,000000,14.079,14.1323,13.7899,13.9734,738395.5035808,0
+FFIN.US,D,20140127,000000,13.9754,13.9971,13.7296,13.7316,922563.48148968,0
+FFIN.US,D,20140128,000000,13.7316,13.8718,13.5541,13.624,550075.0978108,0
+FFIN.US,D,20140129,000000,13.4888,13.6122,13.245,13.2874,682969.00187181,0
+FFIN.US,D,20140130,000000,13.4168,13.5421,13.2797,13.4444,567589.66969453,0
+FFIN.US,D,20140131,000000,13.1839,13.4888,13.1326,13.1484,1192354.7650824,0
+FFIN.US,D,20140203,000000,13.1434,13.252,12.6795,12.6795,921560.33273845,0
+FFIN.US,D,20140204,000000,12.6964,13.0457,12.6568,12.8119,948921.97488923,0
+FFIN.US,D,20140205,000000,12.7221,12.872,12.6234,12.6608,672818.96041626,0
+FFIN.US,D,20140206,000000,12.6638,12.8019,12.5789,12.7072,524504.93747028,0
+FFIN.US,D,20140207,000000,12.7072,12.8463,12.4981,12.6776,616775.37023302,0
+FFIN.US,D,20140210,000000,12.6471,12.7398,12.5493,12.6885,445406.15179556,0
+FFIN.US,D,20140211,000000,12.7102,12.8444,12.6214,12.8,424507.21947841,0
+FFIN.US,D,20140212,000000,12.7723,12.9569,12.651,12.7546,410094.30247094,0
+FFIN.US,D,20140213,000000,12.6608,12.8661,12.6115,12.8168,400323.22832141,0
+FFIN.US,D,20140214,000000,12.7783,12.8493,12.652,12.8019,442277.138317,0
+FFIN.US,D,20140218,000000,12.7872,13.03,12.7714,12.8632,513085.2542114,0
+FFIN.US,D,20140219,000000,12.8069,12.8622,12.4033,12.4328,852297.47123356,0
+FFIN.US,D,20140220,000000,12.4418,12.6234,12.2967,12.4457,620764.65976188,0
+FFIN.US,D,20140221,000000,12.5108,12.7239,12.4704,12.5218,987052.77353294,0
+FFIN.US,D,20140224,000000,12.6638,12.9027,12.6638,12.7635,776686.40071207,0
+FFIN.US,D,20140225,000000,12.7329,12.8829,12.6925,12.7201,603022.0995256,0
+FFIN.US,D,20140226,000000,12.7685,13.0872,12.6401,12.9007,617091.5140819,0
+FFIN.US,D,20140227,000000,12.8819,12.9332,12.8168,12.8938,371947.29132216,0
+FFIN.US,D,20140228,000000,12.9272,13.2155,12.7723,13.0003,878221.26684092,0
+FFIN.US,D,20140303,000000,12.9095,13.0823,12.7418,12.9194,544969.17199523,0
+FFIN.US,D,20140304,000000,13.101,13.4721,12.9312,13.3921,1062336.5541083,0
+FFIN.US,D,20140305,000000,13.1523,13.4345,13.1326,13.3724,500264.20254552,0
+FFIN.US,D,20140306,000000,13.3773,13.5855,13.3773,13.5372,595362.70416147,0
+FFIN.US,D,20140307,000000,13.6941,13.7612,13.624,13.6655,473182.22610719,0
+FFIN.US,D,20140310,000000,13.624,13.7238,13.5668,13.6813,495542.3104438,0
+FFIN.US,D,20140311,000000,13.6684,13.6684,13.3951,13.4534,554165.71549633,0
+FFIN.US,D,20140312,000000,13.3704,13.4325,13.1533,13.2283,868672.10135452,0
+FFIN.US,D,20140313,000000,13.2303,13.3448,13.028,13.097,568174.33315862,0
+FFIN.US,D,20140314,000000,13.0122,13.248,12.8987,12.9697,1062932.3636696,0
+FFIN.US,D,20140317,000000,13.0941,13.2974,13.0941,13.248,809864.27905682,0
+FFIN.US,D,20140318,000000,13.248,13.404,13.2056,13.3783,539080.99281002,0
+FFIN.US,D,20140319,000000,13.3685,13.6221,13.2421,13.4691,405114.02356967,0
+FFIN.US,D,20140320,000000,13.3971,13.8539,13.3971,13.8235,601247.84350198,0
+FFIN.US,D,20140321,000000,13.9113,13.9862,13.6309,13.6626,2176038.3774055,0
+FFIN.US,D,20140324,000000,13.6665,13.7465,13.5471,13.6132,452347.13052877,0
+FFIN.US,D,20140325,000000,13.6892,13.7859,13.6221,13.6546,491175.06689051,0
+FFIN.US,D,20140326,000000,13.7445,13.7445,13.3842,13.3971,604615.99143031,0
+FFIN.US,D,20140327,000000,13.4444,13.7119,13.1336,13.1661,454191.30298051,0
+FFIN.US,D,20140328,000000,13.1573,13.3388,13.0625,13.0823,353439.70350288,0
+FFIN.US,D,20140331,000000,13.1938,13.4227,13.1553,13.3368,431594.11075726,0
+FFIN.US,D,20140401,000000,13.3921,13.6872,13.2056,13.6684,740476.78391919,0
+FFIN.US,D,20140402,000000,13.6626,13.6626,13.4148,13.6162,361275.40985965,0
+FFIN.US,D,20140403,000000,13.6507,13.6684,13.4464,13.6221,373953.5888246,0
+FFIN.US,D,20140404,000000,13.6764,13.7395,13.1711,13.1829,509975.49308261,0
+FFIN.US,D,20140407,000000,13.1711,13.3763,12.9499,13.0359,515860.63242312,0
+FFIN.US,D,20140408,000000,13.0359,13.1711,12.9539,13.03,407147.67967442,0
+FFIN.US,D,20140409,000000,13.0586,13.0842,12.8612,12.9499,294252.91389916,0
+FFIN.US,D,20140410,000000,12.9272,12.9272,12.4971,12.5879,693219.35820249,0
+FFIN.US,D,20140411,000000,12.4368,12.7239,12.4211,12.5218,476249.42941018,0
+FFIN.US,D,20140414,000000,12.6244,12.7339,12.4861,12.6106,375411.70099936,0
+FFIN.US,D,20140415,000000,12.6598,12.7506,12.3598,12.5395,607342.73212683,0
+FFIN.US,D,20140416,000000,12.6549,12.6776,12.4744,12.5257,364629.37184607,0
+FFIN.US,D,20140417,000000,12.5237,12.6915,12.4744,12.6066,526396.73415566,0
+FFIN.US,D,20140421,000000,12.6036,12.8286,12.5652,12.7714,987497.60414081,0
+FFIN.US,D,20140422,000000,12.9519,13.101,12.8523,13.0359,1049037.2335428,0
+FFIN.US,D,20140423,000000,12.9736,13.2954,12.9736,13.2737,991068.40838253,0
+FFIN.US,D,20140424,000000,13.3566,13.3823,13.0063,13.0487,832944.80658748,0
+FFIN.US,D,20140425,000000,13.0398,13.1277,12.7882,12.8415,717768.13072358,0
+FFIN.US,D,20140428,000000,12.8839,12.9816,12.6945,12.8019,736667.85850925,0
+FFIN.US,D,20140429,000000,12.8967,12.9499,12.6134,12.6481,433245.75971129,0
+FFIN.US,D,20140430,000000,12.651,13.2817,12.574,12.7458,515493.82449591,0
+FFIN.US,D,20140501,000000,12.7211,13.2372,12.5128,12.6598,590932.63715102,0
+FFIN.US,D,20140502,000000,12.5512,12.9539,12.4131,12.6698,439159.27093568,0
+FFIN.US,D,20140505,000000,12.5395,12.7458,12.4654,12.6194,506560.73420219,0
+FFIN.US,D,20140506,000000,12.5879,12.6718,12.4111,12.4211,557997.94638232,0
+FFIN.US,D,20140507,000000,12.4861,12.6234,12.2918,12.5997,548083.99953185,0
+FFIN.US,D,20140508,000000,12.6174,12.7359,12.4052,12.4507,538558.1395215,0
+FFIN.US,D,20140509,000000,12.4418,12.6845,12.3065,12.6825,434309.70535652,0
+FFIN.US,D,20140512,000000,12.652,13.019,12.6401,12.9983,596200.68801728,0
+FFIN.US,D,20140513,000000,13.0033,13.0704,12.8216,12.8583,1149561.8579495,0
+FFIN.US,D,20140514,000000,12.8119,12.9499,12.5257,12.5977,961395.47097768,0
+FFIN.US,D,20140515,000000,12.5454,12.6411,12.3046,12.5562,646220.31928534,0
+FFIN.US,D,20140516,000000,12.5285,12.5879,12.3835,12.5671,524073.27952278,0
+FFIN.US,D,20140519,000000,12.5652,12.8256,12.5652,12.8148,552857.56899348,0
+FFIN.US,D,20140520,000000,12.7516,12.7516,12.4634,12.574,883964.54676206,0
+FFIN.US,D,20140521,000000,12.6134,12.7211,12.4092,12.6086,485566.55341775,0
+FFIN.US,D,20140522,000000,12.6549,12.6915,12.5879,12.6746,389191.31702752,0
+FFIN.US,D,20140523,000000,12.7152,12.8226,12.6244,12.7339,286976.53896731,0
+FFIN.US,D,20140527,000000,12.8523,13.1059,12.7842,13.0329,416512.42791564,0
+FFIN.US,D,20140528,000000,12.9963,13.0043,12.8039,12.9175,357077.38432801,0
+FFIN.US,D,20140529,000000,12.9451,13.0103,12.7516,12.8493,380089.00871214,0
+FFIN.US,D,20140530,000000,12.8829,13.028,12.8039,12.8385,423784.74972121,0
+FFIN.US,D,20140602,000000,12.8602,13.0033,12.6568,12.8987,455780.12847739,0
+FFIN.US,D,20140603,000000,12.9589,13.2737,12.9589,13.0379,532405.49384733,0
+FFIN.US,D,20140604,000000,13.0329,13.2737,13.0329,13.1059,542496.764972,0
+FFIN.US,D,20140605,000000,13.097,13.4504,13.0103,13.4287,559456.05855708,0
+FFIN.US,D,20140606,000000,13.5342,13.6645,13.4464,13.6102,436266.3520622,0
+FFIN.US,D,20140609,000000,13.5965,13.926,13.5965,13.9191,383535.17932113,0
+FFIN.US,D,20140610,000000,13.8836,13.9438,13.7395,13.853,365547.40494567,0
+FFIN.US,D,20140611,000000,13.7682,13.8796,13.5965,13.6813,309621.3554242,0
+FFIN.US,D,20140612,000000,13.6507,13.7731,13.5165,13.6202,315737.52296197,0
+FFIN.US,D,20140613,000000,13.8244,13.8244,13.5027,13.5342,366647.82872731,0
+FFIN.US,D,20140616,000000,13.5076,13.7178,13.3034,13.3813,332239.82656037,0
+FFIN.US,D,20140617,000000,13.3418,13.7375,13.3034,13.6764,429452.03352484,0
+FFIN.US,D,20140618,000000,13.6369,13.8964,13.5598,13.7968,414400.74913023,0
+FFIN.US,D,20140619,000000,13.8106,13.8392,13.6152,13.7346,198459.30112832,0
+FFIN.US,D,20140620,000000,13.8263,13.8796,13.6329,13.7276,1212892.9691618,0
+FFIN.US,D,20140623,000000,13.7306,13.778,13.6052,13.6289,262848.27829648,0
+FFIN.US,D,20140624,000000,13.6152,13.8106,13.4711,13.48,386850.636608,0
+FFIN.US,D,20140625,000000,13.4277,13.6606,13.2016,13.6102,320774.54563099,0
+FFIN.US,D,20140626,000000,13.6329,13.6527,13.4158,13.5738,252476.32817776,0
+FFIN.US,D,20140627,000000,13.7652,13.7652,13.4317,13.6369,898673.34198707,0
+FFIN.US,D,20140630,000000,13.5875,13.6457,13.4464,13.6004,406671.43733798,0
+FFIN.US,D,20140701,000000,13.6409,14.1067,13.6409,13.8846,539485.29215521,0
+FFIN.US,D,20140702,000000,13.8539,13.9398,13.6152,13.6684,357014.56087087,0
+FFIN.US,D,20140703,000000,13.8007,13.9398,13.7829,13.8629,339372.31550972,0
+FFIN.US,D,20140707,000000,13.9073,13.9073,13.6931,13.6971,344160.07091328,0
+FFIN.US,D,20140708,000000,13.6813,13.7928,13.3685,13.4317,749755.40322723,0
+FFIN.US,D,20140709,000000,13.4987,13.624,13.4307,13.5372,347389.39926696,0
+FFIN.US,D,20140710,000000,13.2638,13.4967,13.2638,13.3734,339317.59830511,0
+FFIN.US,D,20140711,000000,13.3251,13.4109,13.2233,13.3161,201421.12314835,0
+FFIN.US,D,20140714,000000,13.5165,13.5805,13.252,13.3121,200112.97664549,0
+FFIN.US,D,20140715,000000,13.3605,13.4582,13.247,13.3971,282993.32912784,0
+FFIN.US,D,20140716,000000,13.4987,13.4987,13.2145,13.2372,330318.64470953,0
+FFIN.US,D,20140717,000000,13.2233,13.2233,12.8523,12.9302,488586.1324871,0
+FFIN.US,D,20140718,000000,12.9953,13.2797,12.9254,13.0842,635717.6558445,0
+FFIN.US,D,20140721,000000,12.9953,13.0852,12.8365,12.9254,324736.47655753,0
+FFIN.US,D,20140722,000000,12.9876,13.0901,12.8168,12.9036,395417.93225607,0
+FFIN.US,D,20140723,000000,12.8395,12.9973,12.7951,12.8848,398252.08079868,0
+FFIN.US,D,20140724,000000,12.9372,13.1099,12.8947,12.9876,416354.3559912,0
+FFIN.US,D,20140725,000000,12.8473,13.0339,12.8473,12.9085,271365.92314777,0
+FFIN.US,D,20140728,000000,12.9254,12.9254,12.6371,12.7092,254108.72478203,0
+FFIN.US,D,20140729,000000,12.7211,12.8848,12.7052,12.8266,211131.40040388,0
+FFIN.US,D,20140730,000000,12.9342,13.0921,12.7951,13.0043,317739.76733813,0
+FFIN.US,D,20140731,000000,12.8296,12.9993,12.7211,12.7378,487796.78614649,0
+FFIN.US,D,20140801,000000,12.7655,12.7951,12.3845,12.4427,442152.50468426,0
+FFIN.US,D,20140804,000000,12.5335,12.7052,12.3046,12.5335,383196.74327779,0
+FFIN.US,D,20140805,000000,12.5809,12.7052,12.4398,12.5977,270375.94705691,0
+FFIN.US,D,20140806,000000,12.5395,12.8395,12.5395,12.7438,300274.84625119,0
+FFIN.US,D,20140807,000000,12.7872,12.8829,12.5632,12.6529,193598.58945195,0
+FFIN.US,D,20140808,000000,12.7822,12.8168,12.6293,12.7783,327428.76568076,0
+FFIN.US,D,20140811,000000,12.7052,13.0043,12.7052,12.8168,249044.3435107,0
+FFIN.US,D,20140812,000000,12.7378,12.8523,12.6174,12.7122,250739.56357212,0
+FFIN.US,D,20140813,000000,12.7378,13.0043,12.7211,12.8039,220251.94778747,0
+FFIN.US,D,20140814,000000,12.7566,12.9342,12.6795,12.6964,214227.9888723,0
+FFIN.US,D,20140815,000000,12.8523,12.8848,12.4644,12.6244,477315.40161855,0
+FFIN.US,D,20140818,000000,12.8256,13.0043,12.7239,12.9649,329517.13899013,0
+FFIN.US,D,20140819,000000,12.8266,12.9953,12.7743,12.9085,140467.17049197,0
+FFIN.US,D,20140820,000000,12.8563,12.8563,12.6618,12.7912,222710.16886874,0
+FFIN.US,D,20140821,000000,12.7615,13.02,12.5977,12.9372,284443.33505007,0
+FFIN.US,D,20140822,000000,12.9372,13.0842,12.8819,12.9993,194222.77089715,0
+FFIN.US,D,20140825,000000,13.0546,13.1731,12.8119,12.9254,267642.11338943,0
+FFIN.US,D,20140826,000000,12.9649,13.0901,12.8266,13.0606,271559.45992704,0
+FFIN.US,D,20140827,000000,13.0872,13.0892,12.8829,12.8898,188324.45889627,0
+FFIN.US,D,20140828,000000,12.8346,12.8819,12.6658,12.6795,258459.75583026,0
+FFIN.US,D,20140829,000000,12.6698,12.7615,12.6056,12.7438,240742.52763316,0
+FFIN.US,D,20140902,000000,12.8326,12.9649,12.7802,12.9036,282372.18752735,0
+FFIN.US,D,20140903,000000,12.9302,12.9876,12.7872,12.9085,294557.91165079,0
+FFIN.US,D,20140904,000000,12.9422,13.096,12.7714,12.8207,183314.79482956,0
+FFIN.US,D,20140905,000000,12.7516,12.8898,12.6618,12.8266,177260.43746738,0
+FFIN.US,D,20140908,000000,12.8523,13.0093,12.7171,12.9599,218340.89875231,0
+FFIN.US,D,20140909,000000,12.9165,12.9165,12.7211,12.7476,264706.63669015,0
+FFIN.US,D,20140910,000000,12.7655,12.9993,12.7655,12.9461,202657.32665996,0
+FFIN.US,D,20140911,000000,13.0083,13.104,12.878,13.0743,231693.92324081,0
+FFIN.US,D,20140912,000000,13.099,13.253,12.8947,13.0003,439638.55311681,0
+FFIN.US,D,20140915,000000,13.0122,13.096,12.7902,12.8602,320533.38461807,0
+FFIN.US,D,20140916,000000,12.8513,12.9372,12.7239,12.8425,460133.18608876,0
+FFIN.US,D,20140917,000000,12.8563,13.0704,12.6905,12.8888,290605.10025834,0
+FFIN.US,D,20140918,000000,12.9254,13.3141,12.7902,13.0704,487053.03747638,0
+FFIN.US,D,20140919,000000,13.0161,13.2086,12.57,12.7072,3180318.9641387,0
+FFIN.US,D,20140922,000000,12.6154,12.8336,12.4812,12.4861,555017.8852941,0
+FFIN.US,D,20140923,000000,12.4585,12.5552,12.2976,12.2976,525355.08070489,0
+FFIN.US,D,20140924,000000,12.2898,12.424,12.2117,12.3865,403677.19030781,0
+FFIN.US,D,20140925,000000,12.4072,12.4072,12.1605,12.2247,477735.9134688,0
+FFIN.US,D,20140926,000000,12.5375,12.5375,12.1723,12.2671,457657.73922086,0
+FFIN.US,D,20140929,000000,12.1683,12.3115,12.1417,12.2542,396819.30066308,0
+FFIN.US,D,20140930,000000,12.2542,12.2898,12.0726,12.1062,697392.05169494,0
+FFIN.US,D,20141001,000000,12.1101,12.2117,11.9306,11.9947,595676.8214472,0
+FFIN.US,D,20141002,000000,12.0055,12.3203,11.9384,12.2671,473263.28863255,0
+FFIN.US,D,20141003,000000,12.424,12.501,12.2848,12.2976,440552.53309015,0
+FFIN.US,D,20141006,000000,12.3164,12.3164,12.1417,12.194,263325.53391447,0
+FFIN.US,D,20141007,000000,12.0963,12.1516,11.9858,12.0095,552724.82910822,0
+FFIN.US,D,20141008,000000,12.0184,12.3647,12.0184,12.3411,336564.51228787,0
+FFIN.US,D,20141009,000000,12.3026,12.3707,12.0637,12.1062,599498.91951751,0
+FFIN.US,D,20141010,000000,12.0223,12.2848,12.0223,12.0826,510650.33860617,0
+FFIN.US,D,20141013,000000,12.0924,12.4585,12.0826,12.3164,490518.46043515,0
+FFIN.US,D,20141014,000000,12.5188,12.5957,12.3934,12.4812,605853.20822349,0
+FFIN.US,D,20141015,000000,12.2287,12.2898,11.8269,11.9326,757912.3198407,0
+FFIN.US,D,20141016,000000,11.7815,12.1861,11.5801,12.1151,804548.60395691,0
+FFIN.US,D,20141017,000000,13.4878,13.4878,12.1566,12.2364,763557.31144986,0
+FFIN.US,D,20141020,000000,12.1417,12.3411,11.977,12.194,540604.96828662,0
+FFIN.US,D,20141021,000000,12.4536,13.3625,12.0134,12.5879,489381.5585171,0
+FFIN.US,D,20141022,000000,12.5879,12.6361,12.424,12.428,409231.99985751,0
+FFIN.US,D,20141023,000000,12.6036,12.7773,12.4714,12.5879,425063.51105864,0
+FFIN.US,D,20141024,000000,12.6244,12.7418,12.5415,12.6361,196356.74187702,0
+FFIN.US,D,20141027,000000,12.5375,12.8079,12.5058,12.7902,252958.65020361,0
+FFIN.US,D,20141028,000000,12.8119,13.2155,12.7931,13.1869,506353.01148098,0
+FFIN.US,D,20141029,000000,13.1385,13.5057,13.0398,13.3665,492356.5531975,0
+FFIN.US,D,20141030,000000,13.3428,13.5945,13.1385,13.5057,432985.3463486,0
+FFIN.US,D,20141031,000000,13.7968,13.928,13.4711,13.8452,572015.68357871,0
+FFIN.US,D,20141103,000000,13.9201,13.928,13.7346,13.7968,552498.8673188,0
+FFIN.US,D,20141104,000000,13.7128,13.8935,13.5777,13.7306,415024.93057544,0
+FFIN.US,D,20141105,000000,13.8983,13.8983,13.6447,13.7819,311374.33253493,0
+FFIN.US,D,20141106,000000,13.7819,13.8096,13.6793,13.7731,265511.18225427,0
+FFIN.US,D,20141107,000000,13.7543,13.8313,13.5995,13.7968,216377.15907566,0
+FFIN.US,D,20141110,000000,13.7968,13.8983,13.7267,13.8896,264354.01470487,0
+FFIN.US,D,20141111,000000,13.849,13.8589,13.7178,13.777,396970.27961655,0
+FFIN.US,D,20141112,000000,13.7612,14.0711,13.7178,14.0227,292208.11169716,0
+FFIN.US,D,20141113,000000,14.0001,14.0889,13.8392,13.8669,233309.09405844,0
+FFIN.US,D,20141114,000000,13.8718,13.928,13.7395,13.8539,233079.07914274,0
+FFIN.US,D,20141117,000000,13.7918,13.7968,13.6309,13.6447,228150.47760139,0
+FFIN.US,D,20141118,000000,13.5905,13.7582,13.5777,13.6793,199378.3475095,0
+FFIN.US,D,20141119,000000,13.6487,13.6487,13.258,13.3921,263240.41826285,0
+FFIN.US,D,20141120,000000,13.2864,13.5096,13.2864,13.478,173526.49489338,0
+FFIN.US,D,20141121,000000,13.7178,13.7306,13.3014,13.3428,308498.63944809,0
+FFIN.US,D,20141124,000000,13.3961,13.5698,13.3665,13.5559,221116.27696403,0
+FFIN.US,D,20141125,000000,13.628,13.628,13.4484,13.5184,213919.95127596,0
+FFIN.US,D,20141126,000000,13.5559,13.5895,13.4563,13.5491,187817.81811282,0
+FFIN.US,D,20141128,000000,13.5905,13.5905,13.0803,13.1424,210091.77351624,0
+FFIN.US,D,20141201,000000,13.1346,13.1346,12.6322,12.6559,412754.16658403,0
+FFIN.US,D,20141202,000000,12.7161,13.1207,12.6865,12.9826,269517.69756975,0
+FFIN.US,D,20141203,000000,12.9115,13.1612,12.8888,13.0437,373301.03549553,0
+FFIN.US,D,20141204,000000,13.0704,13.2303,12.9649,13.0349,825867.03484275,0
+FFIN.US,D,20141205,000000,13.0349,13.5145,13.0349,13.2777,474847.04772161,0
+FFIN.US,D,20141208,000000,13.1948,13.3348,12.9736,13.0349,351312.82549397,0
+FFIN.US,D,20141209,000000,12.8641,13.2954,12.8641,13.2647,399838.87973243,0
+FFIN.US,D,20141210,000000,13.1997,13.3092,12.8079,12.8207,329808.96408139,0
+FFIN.US,D,20141211,000000,12.873,13.026,12.8119,12.873,297648.4204298,0
+FFIN.US,D,20141212,000000,12.7723,12.8463,12.6036,12.6766,393622.39731954,0
+FFIN.US,D,20141215,000000,12.8207,12.878,12.5088,12.5503,262182.55230702,0
+FFIN.US,D,20141216,000000,12.5128,13.0083,12.4881,12.7506,465674.8229781,0
+FFIN.US,D,20141217,000000,12.7694,13.0013,12.6401,13.0013,602139.53128083,0
+FFIN.US,D,20141218,000000,13.0043,13.2223,13.0013,13.1957,357504.98914925,0
+FFIN.US,D,20141219,000000,13.1661,13.1957,12.8039,13.0664,2197587.8364887,0
+FFIN.US,D,20141222,000000,13.1139,13.1533,12.8898,13.1099,385316.52831573,0
+FFIN.US,D,20141223,000000,13.1928,13.2797,13.031,13.1356,329586.04213668,0
+FFIN.US,D,20141224,000000,13.1227,13.2007,12.9046,13.0763,178431.7909587,0
+FFIN.US,D,20141226,000000,13.1661,13.1661,13.0359,13.1356,182445.39924516,0
+FFIN.US,D,20141229,000000,13.1533,13.5184,13.097,13.4237,484499.56792782,0
+FFIN.US,D,20141230,000000,13.3734,13.4948,13.2667,13.2757,251077.99961546,0
+FFIN.US,D,20141231,000000,13.2757,13.3111,13.0407,13.0813,514518.03434699,0
+FFIN.US,D,20150102,000000,13.2056,13.2056,12.6598,12.9254,383485.52852436,0
+FFIN.US,D,20150105,000000,12.799,12.8296,12.4921,12.5503,320571.88931761,0
+FFIN.US,D,20150106,000000,12.5503,12.5592,12.0786,12.1398,800702.18712898,0
+FFIN.US,D,20150107,000000,12.0609,12.3767,11.8545,12.05,1099901.9416377,0
+FFIN.US,D,20150108,000000,12.2079,12.2591,11.9503,12.042,1225687.6755069,0
+FFIN.US,D,20150109,000000,12.0223,12.0322,11.4865,11.5377,914174.52339739,0
+FFIN.US,D,20150112,000000,11.5556,11.5723,11.2446,11.3354,969671.95481604,0
+FFIN.US,D,20150113,000000,11.3768,11.5783,11.0779,11.298,1020466.7464828,0
+FFIN.US,D,20150114,000000,11.1727,11.2151,10.916,11.2151,1102522.2877696,0
+FFIN.US,D,20150115,000000,11.0877,11.2832,10.9457,10.9594,732475.91266701,0
+FFIN.US,D,20150116,000000,10.9417,11.1804,10.9417,11.066,1395004.9987715,0
+FFIN.US,D,20150120,000000,11.0877,11.1173,10.8352,10.8559,1040795.2012777,0
+FFIN.US,D,20150121,000000,10.8608,11.0167,10.7038,10.7433,1183139.9825132,0
+FFIN.US,D,20150122,000000,10.8776,11.2634,10.7946,11.2111,1627105.2479206,0
+FFIN.US,D,20150123,000000,11.2269,11.5121,11.2269,11.287,910557.10820357,0
+FFIN.US,D,20150126,000000,11.2634,11.3444,11.07,11.2318,1110246.5331541,0
+FFIN.US,D,20150127,000000,11.0828,11.3808,11.0403,11.3039,429780.33675252,0
+FFIN.US,D,20150128,000000,11.3927,11.6472,10.9417,10.9762,609665.17347814,0
+FFIN.US,D,20150129,000000,10.9762,11.0927,10.8559,11.0581,509683.66799136,0
+FFIN.US,D,20150130,000000,10.9457,11.0581,10.7995,10.8144,645397.53465302,0
+FFIN.US,D,20150202,000000,10.8352,11.294,10.8352,11.2318,572095.73282249,0
+FFIN.US,D,20150203,000000,11.3354,11.7016,11.2634,11.5082,584335.16086898,0
+FFIN.US,D,20150204,000000,11.4648,11.5594,11.3265,11.3541,346469.33960423,0
+FFIN.US,D,20150205,000000,11.4292,11.6779,11.3541,11.6345,444279.38269317,0
+FFIN.US,D,20150206,000000,11.6819,11.9009,11.6098,11.7696,606779.34757564,0
+FFIN.US,D,20150209,000000,11.6976,11.7183,11.3808,11.4331,375428.92678599,0
+FFIN.US,D,20150210,000000,11.2446,11.5042,11.1134,11.3354,593669.51066319,0
+FFIN.US,D,20150211,000000,11.2832,11.3581,11.1854,11.2585,288086.08228305,0
+FFIN.US,D,20150212,000000,11.3314,11.4982,11.3039,11.4687,270806.59172284,0
+FFIN.US,D,20150213,000000,11.4618,11.6305,11.4519,11.5911,533236.38473218,0
+FFIN.US,D,20150217,000000,11.6472,11.7352,11.5082,11.7193,365652.78622863,0
+FFIN.US,D,20150218,000000,11.6602,11.7272,11.3887,11.448,318149.13309116,0
+FFIN.US,D,20150219,000000,11.4015,11.4904,11.2229,11.3444,288662.63949461,0
+FFIN.US,D,20150220,000000,11.3314,11.448,11.1016,11.4104,386988.4429011,0
+FFIN.US,D,20150223,000000,11.4015,11.4431,11.2368,11.4381,258220.62138047,0
+FFIN.US,D,20150224,000000,11.4648,11.817,11.4411,11.7736,728539.31377963,0
+FFIN.US,D,20150225,000000,11.817,11.817,11.5871,11.6148,289034.51382965,0
+FFIN.US,D,20150226,000000,11.4982,11.7144,11.4982,11.7105,223898.74814672,0
+FFIN.US,D,20150227,000000,11.7105,11.7469,11.4904,11.4982,384643.70935531,0
+FFIN.US,D,20150302,000000,11.4904,11.6472,11.4194,11.5634,310471.49865883,0
+FFIN.US,D,20150303,000000,11.5042,11.5506,11.3887,11.4154,181621.60133127,0
+FFIN.US,D,20150304,000000,11.3541,11.4194,11.2832,11.3177,263414.70269236,0
+FFIN.US,D,20150305,000000,11.3217,11.5783,11.1667,11.52,425388.77444161,0
+FFIN.US,D,20150306,000000,11.4154,11.8595,11.4154,11.6424,591470.68966303,0
+FFIN.US,D,20150309,000000,11.6305,11.7786,11.5457,11.7312,337432.89459069,0
+FFIN.US,D,20150310,000000,11.6878,11.7696,11.5684,11.7469,577086.14453944,0
+FFIN.US,D,20150311,000000,11.7352,11.8545,11.7105,11.7806,798455.74189518,0
+FFIN.US,D,20150312,000000,11.9246,12.2938,11.8111,12.2721,474535.97028057,0
+FFIN.US,D,20150313,000000,12.2721,12.2721,11.8832,12.202,575665.52378266,0
+FFIN.US,D,20150316,000000,12.2938,12.2938,12.0243,12.0806,463397.97929728,0
+FFIN.US,D,20150317,000000,12.0579,12.2898,11.9819,12.2542,572716.87442299,0
+FFIN.US,D,20150318,000000,12.2325,12.4881,12.0806,12.1674,634306.15462182,0
+FFIN.US,D,20150319,000000,12.118,12.1723,11.8309,12.1358,490670.45267019,0
+FFIN.US,D,20150320,000000,12.0944,12.5305,12.0845,12.5128,1218609.9037623,0
+FFIN.US,D,20150323,000000,12.4921,12.6234,12.3608,12.4211,539990.91965708,0
+FFIN.US,D,20150324,000000,12.3647,12.87,12.2976,12.4211,525675.27768004,0
+FFIN.US,D,20150325,000000,12.4348,12.6313,12.122,12.1358,477037.76246922,0
+FFIN.US,D,20150326,000000,12.1003,12.2237,11.964,12.202,319768.35703506,0
+FFIN.US,D,20150327,000000,12.1891,12.3747,12.0075,12.3203,509987.65246142,0
+FFIN.US,D,20150330,000000,12.3608,12.6598,12.2976,12.5997,442942.86430644,0
+FFIN.US,D,20150331,000000,12.4921,12.4921,12.122,12.1624,965044.29790005,0
+FFIN.US,D,20150401,000000,12.2325,12.2494,11.9533,12.118,448852.32240455,0
+FFIN.US,D,20150402,000000,12.193,12.3647,12.1595,12.2237,537262.15239745,0
+FFIN.US,D,20150406,000000,12.0944,12.4517,12.0144,12.3026,412948.71664487,0
+FFIN.US,D,20150407,000000,12.3115,12.3874,12.1624,12.2769,342267.26094633,0
+FFIN.US,D,20150408,000000,12.3647,12.3874,12.1753,12.2769,423395.64959953,0
+FFIN.US,D,20150409,000000,12.2898,12.3944,12.1003,12.2898,369135.43497403,0
+FFIN.US,D,20150410,000000,12.351,12.351,12.206,12.3115,223405.28002364,0
+FFIN.US,D,20150413,000000,12.2621,12.5305,12.2621,12.5078,190900.22063932,0
+FFIN.US,D,20150414,000000,12.5039,12.5039,12.3322,12.4299,344994.00164284,0
+FFIN.US,D,20150415,000000,12.4555,12.9272,12.4082,12.7201,620384.67917429,0
+FFIN.US,D,20150416,000000,12.6598,12.7279,12.4991,12.6401,318468.31678474,0
+FFIN.US,D,20150417,000000,12.5819,12.9983,12.5355,12.6144,645670.10739451,0
+FFIN.US,D,20150420,000000,12.6728,12.9322,12.6263,12.8356,315586.5440085,0
+FFIN.US,D,20150421,000000,12.8967,12.9678,12.7201,12.7339,231754.72013482,0
+FFIN.US,D,20150422,000000,12.7339,12.874,12.5592,12.87,265197.06496853,0
+FFIN.US,D,20150423,000000,12.6728,12.9352,12.6728,12.8868,317495.56648052,0
+FFIN.US,D,20150424,000000,12.8395,12.8444,12.6194,12.6945,255177.7368351,0
+FFIN.US,D,20150427,000000,12.7743,12.9095,12.6036,12.7783,406353.26692597,0
+FFIN.US,D,20150428,000000,12.8602,13.1286,12.7872,13.099,323568.16291091,0
+FFIN.US,D,20150429,000000,12.9579,13.1997,12.9579,13.0743,314084.86072636,0
+FFIN.US,D,20150430,000000,12.9953,13.1553,12.6983,12.7418,656347.05526486,0
+FFIN.US,D,20150501,000000,12.7872,12.9441,12.5819,12.7743,543852.53570851,0
+FFIN.US,D,20150504,000000,12.8395,12.9983,12.8356,12.9352,289313.16626056,0
+FFIN.US,D,20150505,000000,12.8602,13.02,12.7279,12.8829,384763.27658021,0
+FFIN.US,D,20150506,000000,12.9056,13.028,12.7872,13.0152,452024.90699049,0
+FFIN.US,D,20150507,000000,12.9007,13.0596,12.7704,12.8602,340738.21906189,0
+FFIN.US,D,20150508,000000,13.0063,13.02,12.7655,12.8444,324992.83679396,0
+FFIN.US,D,20150511,000000,12.8483,13.0546,12.7279,12.9756,362490.33445836,0
+FFIN.US,D,20150512,000000,12.9678,13.0911,12.7615,13.0497,198915.27783342,0
+FFIN.US,D,20150513,000000,13.0596,13.1641,12.9756,13.103,295673.53465594,0
+FFIN.US,D,20150514,000000,13.1641,13.2974,13.0339,13.1701,482262.24222811,0
+FFIN.US,D,20150515,000000,13.1424,13.1641,12.7161,12.8967,268758.74967614,0
+FFIN.US,D,20150518,000000,12.879,13.1997,12.879,13.1997,338568.78322717,0
+FFIN.US,D,20150519,000000,13.1641,13.3201,13.0684,13.2924,704111.12176501,0
+FFIN.US,D,20150520,000000,13.3448,13.3448,13.178,13.2924,238407.92690303,0
+FFIN.US,D,20150521,000000,13.2697,13.3645,13.1119,13.2036,192721.08761501,0
+FFIN.US,D,20150522,000000,13.1957,13.2353,12.9806,12.9856,196588.78335584,0
+FFIN.US,D,20150526,000000,12.9539,13.0103,12.8306,12.9856,370301.72205753,0
+FFIN.US,D,20150527,000000,13.02,13.2837,12.9184,13.2629,256355.17001583,0
+FFIN.US,D,20150528,000000,13.1997,13.3408,13.174,13.3408,289612.08432279,0
+FFIN.US,D,20150529,000000,13.4198,13.4198,13.1641,13.259,438851.23333933,0
+FFIN.US,D,20150601,000000,13.3101,13.4325,13.1721,13.3271,353773.07313838,0
+FFIN.US,D,20150602,000000,13.3408,13.6182,13.2155,13.5274,534515.1460696,0
+FFIN.US,D,20150603,000000,13.6092,13.8876,13.5905,13.8332,437948.39946323,0
+FFIN.US,D,20150604,000000,13.7238,13.8125,13.5559,13.6724,341810.27095966,0
+FFIN.US,D,20150605,000000,13.7751,14.004,13.7465,13.9527,248633.96447611,0
+FFIN.US,D,20150608,000000,13.9952,14.1096,13.9013,13.9952,274541.5475784,0
+FFIN.US,D,20150609,000000,13.9794,14.2389,13.8649,14.1915,402849.33926766,0
+FFIN.US,D,20150610,000000,14.301,15.0205,14.2389,14.7718,843722.06933294,0
+FFIN.US,D,20150611,000000,14.8429,14.8853,14.4254,14.5458,420415.5885113,0
+FFIN.US,D,20150612,000000,14.5853,14.5853,14.2912,14.4481,370716.15421838,0
+FFIN.US,D,20150615,000000,14.2823,14.4254,14.1017,14.384,434731.23048836,0
+FFIN.US,D,20150616,000000,14.2952,14.8518,14.2675,14.8379,454860.06881466,0
+FFIN.US,D,20150617,000000,14.9239,14.9239,14.3751,14.4215,324127.49433583,0
+FFIN.US,D,20150618,000000,14.4945,14.6949,14.2773,14.6622,504167.3631412,0
+FFIN.US,D,20150619,000000,14.6771,14.8942,14.5636,14.758,1498930.1961166,0
+FFIN.US,D,20150622,000000,14.8912,15.0284,14.7797,14.9296,314402.0178568,0
+FFIN.US,D,20150623,000000,14.906,15.2524,14.906,15.1883,480752.45269345,0
+FFIN.US,D,20150624,000000,15.057,15.363,15.0442,15.1923,578128.81127177,0
+FFIN.US,D,20150625,000000,15.2711,15.3817,15.0975,15.3363,446491.3763537,0
+FFIN.US,D,20150626,000000,15.4182,15.6146,15.3185,15.5879,1562035.3455395,0
+FFIN.US,D,20150629,000000,15.5179,15.6107,15.206,15.2484,570660.92612378,0
+FFIN.US,D,20150630,000000,15.2662,15.586,15.2662,15.3146,636249.62866712,0
+FFIN.US,D,20150701,000000,15.5268,15.7182,15.3086,15.4814,547366.5961825,0
+FFIN.US,D,20150702,000000,15.5081,15.5081,15.0886,15.21,412333.65473377,0
+FFIN.US,D,20150706,000000,14.9751,15.2564,14.906,15.1547,539220.82566626,0
+FFIN.US,D,20150707,000000,15.1734,15.1734,14.6622,14.9012,673122.94488632,0
+FFIN.US,D,20150708,000000,14.833,14.9012,14.5902,14.8872,807030.13051422,0
+FFIN.US,D,20150709,000000,15.0748,15.1696,14.8192,15.1251,702530.40252065,0
+FFIN.US,D,20150710,000000,15.3185,15.4271,15.1883,15.2801,425456.66430658,0
+FFIN.US,D,20150713,000000,15.4221,15.4725,15.3185,15.4587,460290.24473163,0
+FFIN.US,D,20150714,000000,15.3994,15.4725,15.2988,15.4409,502819.69865722,0
+FFIN.US,D,20150715,000000,15.4409,15.5702,15.2889,15.3767,335934.25115326,0
+FFIN.US,D,20150716,000000,15.4725,15.5702,15.3363,15.513,398989.74977937,0
+FFIN.US,D,20150717,000000,15.5702,15.5702,15.1212,15.358,559360.81008979,0
+FFIN.US,D,20150720,000000,15.4271,15.6611,15.2564,15.6433,428624.18248469,0
+FFIN.US,D,20150721,000000,15.6748,15.8722,15.6206,15.7045,547819.53304289,0
+FFIN.US,D,20150722,000000,15.6481,15.9906,15.6067,15.9156,344704.2031147,0
+FFIN.US,D,20150723,000000,15.9058,16.0043,15.4311,15.5308,329554.6304081,0
+FFIN.US,D,20150724,000000,15.4538,15.5574,15.1547,15.1784,409165.12327409,0
+FFIN.US,D,20150727,000000,15.1014,15.1507,14.8567,15.0402,270969.73005511,0
+FFIN.US,D,20150728,000000,15.1409,15.1923,14.9199,14.9513,337471.39929023,0
+FFIN.US,D,20150729,000000,14.9239,15.1587,14.8053,14.9376,458023.5338665,0
+FFIN.US,D,20150730,000000,14.8755,15.0926,14.7797,14.989,323670.50434916,0
+FFIN.US,D,20150731,000000,15.0077,15.0699,14.7501,15.0244,313266.12922031,0
+FFIN.US,D,20150803,000000,15.0027,15.1507,14.7836,15.0284,272960.82833405,0
+FFIN.US,D,20150804,000000,15.0402,15.1971,14.833,14.8912,403060.10183358,0
+FFIN.US,D,20150805,000000,14.985,15.1459,14.8192,14.985,243599.98165179,0
+FFIN.US,D,20150806,000000,14.9199,15.0215,14.6465,14.7678,292045.98664646,0
+FFIN.US,D,20150807,000000,14.6771,14.8616,14.5034,14.5951,220529.58693679,0
+FFIN.US,D,20150810,000000,14.7047,14.8655,14.6081,14.7758,355335.55331453,0
+FFIN.US,D,20150811,000000,14.5814,14.8053,14.5083,14.7185,445837.80974306,0
+FFIN.US,D,20150812,000000,14.6425,14.7639,14.2675,14.3938,536509.28419325,0
+FFIN.US,D,20150813,000000,14.4254,14.5902,14.2576,14.2863,341762.64672601,0
+FFIN.US,D,20150814,000000,14.2537,14.5202,14.1934,14.4994,353979.78257803,0
+FFIN.US,D,20150817,000000,14.4067,14.6425,14.302,14.4619,209670.24838442,0
+FFIN.US,D,20150818,000000,14.4708,14.6622,14.3367,14.4165,258986.66224505,0
+FFIN.US,D,20150819,000000,14.3603,14.4027,14.0957,14.1017,308292.94329001,0
+FFIN.US,D,20150820,000000,13.9705,14.0276,13.6843,13.7582,655258.79086202,0
+FFIN.US,D,20150821,000000,13.5304,13.9754,13.4307,13.7622,772875.448739,0
+FFIN.US,D,20150824,000000,13.2638,13.5985,13.0546,13.0606,780045.42910633,0
+FFIN.US,D,20150825,000000,13.4622,13.4622,12.9135,12.9234,970782.51141336,0
+FFIN.US,D,20150826,000000,13.2323,13.4484,13.0033,13.4128,461647.0287497,0
+FFIN.US,D,20150827,000000,13.5027,13.7228,13.3468,13.5125,547591.54469035,0
+FFIN.US,D,20150828,000000,13.3833,13.6704,13.3793,13.5589,367774.59782971,0
+FFIN.US,D,20150831,000000,13.4878,13.7889,13.4168,13.7652,524978.13996201,0
+FFIN.US,D,20150901,000000,13.4977,13.6023,13.0467,13.104,582428.16496009,0
+FFIN.US,D,20150902,000000,13.2944,13.2944,12.9716,13.2638,338828.1833083,0
+FFIN.US,D,20150903,000000,13.2677,13.4444,13.2411,13.2717,279564.38430549,0
+FFIN.US,D,20150904,000000,13.0842,13.2263,12.9953,13.1888,301048.99336831,0
+FFIN.US,D,20150908,000000,13.3921,13.5511,13.2323,13.5027,341994.68820484,0
+FFIN.US,D,20150909,000000,13.6447,13.7405,13.475,13.5264,480195.14783166,0
+FFIN.US,D,20150910,000000,13.5027,13.7652,13.5027,13.6447,193962.35753446,0
+FFIN.US,D,20150911,000000,13.5541,13.6931,13.4345,13.6536,207234.31949761,0
+FFIN.US,D,20150914,000000,13.6536,13.7701,13.4661,13.5381,301292.18094435,0
+FFIN.US,D,20150915,000000,13.5985,13.8086,13.5471,13.7592,233559.37460546,0
+FFIN.US,D,20150916,000000,13.8225,13.9033,13.6349,13.8935,240541.89788291,0
+FFIN.US,D,20150917,000000,13.8125,14.1323,13.3911,13.4661,406419.13022783,0
+FFIN.US,D,20150918,000000,13.2293,13.5165,13.1632,13.2787,1015482.4144552,0
+FFIN.US,D,20150921,000000,13.4524,13.5895,13.3418,13.5628,337737.89234232,0
+FFIN.US,D,20150922,000000,13.4207,13.5845,13.3655,13.5017,322892.30410579,0
+FFIN.US,D,20150923,000000,13.5381,13.702,13.4524,13.5985,294774.7539061,0
+FFIN.US,D,20150924,000000,13.5017,13.7553,13.4829,13.7465,377726.03609815,0
+FFIN.US,D,20150925,000000,13.9083,14.306,13.7751,13.9852,670991.00046958,0
+FFIN.US,D,20150928,000000,13.9468,14.075,13.933,13.9852,571084.47781874,0
+FFIN.US,D,20150929,000000,14.0059,14.0997,13.8579,14.0652,343821.63486994,0
+FFIN.US,D,20150930,000000,14.2014,14.2014,13.9675,14.1234,416502.29509997,0
+FFIN.US,D,20151001,000000,14.1639,14.2014,13.7799,13.9902,383644.61373036,0
+FFIN.US,D,20151002,000000,13.8125,13.8125,13.244,13.7849,539125.57719896,0
+FFIN.US,D,20151005,000000,13.8481,14.0386,13.8481,13.9813,293097.7729129,0
+FFIN.US,D,20151006,000000,13.9902,13.9932,13.6487,13.8481,311639.81230546,0
+FFIN.US,D,20151007,000000,13.8935,14.3317,13.8342,14.2942,327046.75853004,0
+FFIN.US,D,20151008,000000,14.1373,14.4847,14.0929,14.4767,471172.88876005,0
+FFIN.US,D,20151009,000000,14.5369,14.6395,14.2665,14.2705,232892.63533445,0
+FFIN.US,D,20151012,000000,14.3237,14.6642,14.2527,14.6425,334702.10076791,0
+FFIN.US,D,20151013,000000,14.6011,14.7057,14.3651,14.4619,448452.07618563,0
+FFIN.US,D,20151014,000000,14.457,14.5853,13.7899,13.8303,414471.67883992,0
+FFIN.US,D,20151015,000000,13.9418,14.1283,13.5471,14.0997,443270.15425255,0
+FFIN.US,D,20151016,000000,14.0997,14.2606,13.9033,14.2349,276990.64912559,0
+FFIN.US,D,20151019,000000,14.1964,14.3584,14.152,14.2566,143953.87236364,0
+FFIN.US,D,20151020,000000,14.311,14.6308,14.2478,14.5734,368794.97236756,0
+FFIN.US,D,20151021,000000,14.6011,14.7511,14.383,14.4205,338419.83083683,0
+FFIN.US,D,20151022,000000,14.4994,14.831,14.4945,14.6355,380722.30969145,0
+FFIN.US,D,20151023,000000,14.8212,15.1774,14.5231,15.0422,474999.03995664,0
+FFIN.US,D,20151026,000000,15.059,15.0679,14.8073,15.059,444618.83201808,0
+FFIN.US,D,20151027,000000,15.0195,15.0314,14.5764,14.6395,328744.00515459,0
+FFIN.US,D,20151028,000000,14.6465,15.4094,14.6465,15.4094,741186.08101602,0
+FFIN.US,D,20151029,000000,15.3313,15.5574,15.0235,15.0916,441475.63259758,0
+FFIN.US,D,20151030,000000,15.0956,15.1053,14.6128,14.7797,401417.57241364,0
+FFIN.US,D,20151102,000000,14.7896,15.1053,14.7323,14.9316,363251.30891509,0
+FFIN.US,D,20151103,000000,14.9179,15.2604,14.9129,15.1863,285540.71898702,0
+FFIN.US,D,20151104,000000,15.1913,15.2604,14.8024,15.1863,261116.58009866,0
+FFIN.US,D,20151105,000000,15.1961,15.6126,15.1863,15.4597,409522.81166722,0
+FFIN.US,D,20151106,000000,15.5544,16.03,15.2978,16.03,480626.80577916,0
+FFIN.US,D,20151109,000000,16.0932,16.2236,15.8051,15.8525,510150.79079369,0
+FFIN.US,D,20151110,000000,15.8219,15.9946,15.7015,15.8564,262589.89149692,0
+FFIN.US,D,20151111,000000,15.8702,15.9709,15.5989,15.6403,177536.05005358,0
+FFIN.US,D,20151112,000000,15.514,15.7152,15.2189,15.2208,217586.00398498,0
+FFIN.US,D,20151113,000000,15.0777,15.1399,14.7896,14.8922,697088.06722488,0
+FFIN.US,D,20151116,000000,14.7896,15.2011,14.4521,15.2011,387243.78985596,0
+FFIN.US,D,20151117,000000,15.2189,15.6166,15.1093,15.3146,364742.85938156,0
+FFIN.US,D,20151118,000000,15.358,15.5188,15.1459,15.4824,271814.8068819,0
+FFIN.US,D,20151119,000000,15.4597,15.5712,15.2801,15.437,168762.04496586,0
+FFIN.US,D,20151120,000000,15.4922,15.7419,15.4094,15.6668,229956.14535359,0
+FFIN.US,D,20151123,000000,15.6403,15.8525,15.4665,15.7577,220736.29637645,0
+FFIN.US,D,20151124,000000,15.6403,15.9551,15.5899,15.9383,326716.42873924,0
+FFIN.US,D,20151125,000000,15.9629,16.1367,15.8623,15.9846,377796.96580783,0
+FFIN.US,D,20151127,000000,15.9709,16.0173,15.8258,15.9512,103052.76191604,0
+FFIN.US,D,20151130,000000,16.0006,16.192,15.8525,15.959,463072.71591433,0
+FFIN.US,D,20151201,000000,16.034,16.112,15.7952,16.0252,335808.60423896,0
+FFIN.US,D,20151202,000000,16.0043,16.1327,15.6491,15.7112,323356.38706342,0
+FFIN.US,D,20151203,000000,15.8663,15.9324,15.4004,15.4538,530009.08294163,0
+FFIN.US,D,20151204,000000,15.4665,15.6668,15.2474,15.509,628453.44029145,0
+FFIN.US,D,20151207,000000,15.5051,15.5238,14.8113,14.9919,557806.43616618,0
+FFIN.US,D,20151208,000000,14.8586,15.0422,14.3544,14.4116,487648.84703772,0
+FFIN.US,D,20151209,000000,14.3207,14.4847,13.9774,14.1086,544533.46092146,0
+FFIN.US,D,20151210,000000,14.1086,14.3159,13.6793,14.0346,423916.47632491,0
+FFIN.US,D,20151211,000000,13.7079,14.0386,13.624,13.8659,855864.22234901,0
+FFIN.US,D,20151214,000000,13.8471,14.1047,13.3329,13.703,1088406.2622614,0
+FFIN.US,D,20151215,000000,13.8796,14.1146,13.7582,13.9932,654383.31558821,0
+FFIN.US,D,20151216,000000,14.1383,14.1688,13.4987,14.075,1133691.8420489,0
+FFIN.US,D,20151217,000000,14.1422,14.4353,13.7988,13.9162,524755.2180173,0
+FFIN.US,D,20151218,000000,13.8165,13.8165,13.3241,13.4543,6248719.9659328,0
+FFIN.US,D,20151221,000000,13.5184,13.8471,13.2036,13.5658,872650.24478614,0
+FFIN.US,D,20151222,000000,13.6299,13.6655,13.3704,13.6517,370171.00873539,0
+FFIN.US,D,20151223,000000,13.7543,13.8205,13.6329,13.7494,296413.23019977,0
+FFIN.US,D,20151224,000000,13.7582,13.9033,13.7346,13.7494,364575.66792301,0
+FFIN.US,D,20151228,000000,13.7346,13.9162,13.5481,13.7445,408360.57770998,0
+FFIN.US,D,20151229,000000,13.852,14.0474,13.7988,13.932,348606.35042881,0
+FFIN.US,D,20151230,000000,13.9418,14.0957,13.6655,13.7218,183817.38248673,0
+FFIN.US,D,20151231,000000,13.6566,13.8066,13.4444,13.475,255443.21660562,0
+FFIN.US,D,20160104,000000,13.399,13.7365,12.8602,12.9678,775567.73786222,0
+FFIN.US,D,20160105,000000,13.0033,13.1227,12.7753,12.9135,484603.9359292,0
+FFIN.US,D,20160106,000000,12.7299,13.2125,12.6954,13.0161,593517.51842816,0
+FFIN.US,D,20160107,000000,12.8641,12.9135,12.4615,12.4891,721681.42413492,0
+FFIN.US,D,20160108,000000,12.6194,12.7092,12.2838,12.3046,655336.81354266,0
+FFIN.US,D,20160111,000000,12.4615,12.5435,12.3046,12.3944,447214.85939246,0
+FFIN.US,D,20160112,000000,12.5375,12.8425,12.118,12.3559,622714.21349658,0
+FFIN.US,D,20160113,000000,12.4042,12.4042,11.7174,11.7983,575175.09550427,0
+FFIN.US,D,20160114,000000,11.9582,12.0233,11.7036,11.8959,605025.35718334,0
+FFIN.US,D,20160115,000000,11.4934,11.7658,11.2615,11.7519,1063244.4543923,0
+FFIN.US,D,20160119,000000,11.9176,12.1644,11.7036,11.8269,1045929.4989772,0
+FFIN.US,D,20160120,000000,11.597,11.9129,11.29,11.7342,927455.60489463,0
+FFIN.US,D,20160121,000000,11.7262,11.9582,11.4805,11.597,1297161.5173909,0
+FFIN.US,D,20160122,000000,11.6799,11.8694,11.4934,11.743,587740.80021531,0
+FFIN.US,D,20160125,000000,11.6858,11.6858,11.2071,11.2663,616455.17325788,0
+FFIN.US,D,20160126,000000,11.3354,11.7983,11.3354,11.7302,695131.42051921,0
+FFIN.US,D,20160127,000000,11.7213,12.194,11.6206,11.8654,844581.33210167,0
+FFIN.US,D,20160128,000000,12.0184,12.4744,12.0184,12.2651,600511.18780284,0
+FFIN.US,D,20160129,000000,11.4401,11.7469,11.1727,11.6671,2786522.2823897,0
+FFIN.US,D,20160201,000000,11.6245,11.8032,11.521,11.6315,910244.0041994,0
+FFIN.US,D,20160202,000000,11.445,11.4855,10.916,10.9377,1528600.0936768,0
+FFIN.US,D,20160203,000000,11.0818,11.3078,10.7749,11.299,715384.89247825,0
+FFIN.US,D,20160204,000000,11.2288,11.5367,11.1727,11.3541,593569.19578807,0
+FFIN.US,D,20160205,000000,11.3354,11.6148,11.1727,11.5022,1456558.8141155,0
+FFIN.US,D,20160208,000000,11.368,11.7095,11.2121,11.6365,1008214.1457759,0
+FFIN.US,D,20160209,000000,11.4667,11.7134,11.4489,11.5496,867969.89722867,0
+FFIN.US,D,20160210,000000,11.6148,11.9129,11.5496,11.5496,939300.8664116,0
+FFIN.US,D,20160211,000000,11.299,11.5783,11.0344,11.4707,759477.83986155,0
+FFIN.US,D,20160212,000000,11.6898,12.1003,11.597,12.0144,636237.46928832,0
+FFIN.US,D,20160216,000000,12.2127,12.3944,11.9216,12.3046,442766.5533138,0
+FFIN.US,D,20160217,000000,12.4181,12.4358,12.1279,12.1516,450218.22595672,0
+FFIN.US,D,20160218,000000,12.1615,12.2711,11.8892,12.0184,324517.60773909,0
+FFIN.US,D,20160219,000000,11.9917,12.2523,11.9543,12.0855,326714.4021761,0
+FFIN.US,D,20160222,000000,12.2484,12.349,12.2079,12.2344,200383.52282384,0
+FFIN.US,D,20160223,000000,12.1556,12.2611,11.6572,11.7658,474464.02728931,0
+FFIN.US,D,20160224,000000,11.5921,11.8269,11.1904,11.7658,490280.33926694,0
+FFIN.US,D,20160225,000000,11.817,11.9029,11.6365,11.8131,215529.04240419,0
+FFIN.US,D,20160226,000000,11.8892,12.123,11.6898,12.0065,201797.05060966,0
+FFIN.US,D,20160229,000000,12.2651,12.3322,11.7608,11.7855,342459.78444404,0
+FFIN.US,D,20160301,000000,11.817,12.4092,11.817,12.347,247188.01168016,0
+FFIN.US,D,20160302,000000,12.3411,12.4654,12.2177,12.427,323513.44570629,0
+FFIN.US,D,20160303,000000,12.3835,12.8246,12.3322,12.8148,375747.09719801,0
+FFIN.US,D,20160304,000000,12.878,13.0349,12.7625,12.9135,279743.73514283,0
+FFIN.US,D,20160307,000000,12.8148,13.1286,12.8019,13.1227,303706.83091825,0
+FFIN.US,D,20160308,000000,12.9953,13.0349,12.7239,12.7526,208182.75104422,0
+FFIN.US,D,20160309,000000,12.8019,12.8375,12.5335,12.57,176852.08499591,0
+FFIN.US,D,20160310,000000,12.6026,12.7526,12.4131,12.7042,260361.68533132,0
+FFIN.US,D,20160311,000000,12.8148,13.0803,12.7931,13.0566,170192.7985383,0
+FFIN.US,D,20160314,000000,13.0349,13.0349,12.7279,12.8592,245152.32901227,0
+FFIN.US,D,20160315,000000,12.8178,12.9165,12.7191,12.7279,309330.54361451,0
+FFIN.US,D,20160316,000000,12.7191,12.9115,12.4941,12.6214,289571.55306012,0
+FFIN.US,D,20160317,000000,12.6244,13.0842,12.428,13.0763,652737.74632358,0
+FFIN.US,D,20160318,000000,13.1878,13.5985,13.1237,13.25,1324049.9570498,0
+FFIN.US,D,20160321,000000,13.245,13.3181,13.1464,13.2263,240843.85578985,0
+FFIN.US,D,20160322,000000,13.1878,13.2717,13.0892,13.1918,209101.79742539,0
+FFIN.US,D,20160323,000000,13.1326,13.25,12.9529,12.9529,404594.21012585,0
+FFIN.US,D,20160324,000000,12.8444,13.097,12.5068,13.0803,387190.08593292,0
+FFIN.US,D,20160328,000000,13.0892,13.1641,12.9036,13.0063,189538.37021341,0
+FFIN.US,D,20160329,000000,13.0063,13.2894,12.8503,13.2807,443441.39883736,0
+FFIN.US,D,20160330,000000,13.2954,13.4425,13.2204,13.3044,169756.07418298,0
+FFIN.US,D,20160331,000000,13.2677,13.4661,13.1464,13.2855,286970.4592779,0
+FFIN.US,D,20160401,000000,13.1592,13.406,12.8819,13.2204,247822.32594102,0
+FFIN.US,D,20160404,000000,13.1957,13.2954,12.9953,13.2402,279967.67036912,0
+FFIN.US,D,20160405,000000,13.1148,13.1187,12.9352,13.025,401409.46616112,0
+FFIN.US,D,20160406,000000,13.0763,13.2204,12.8947,13.1464,276253.99342645,0
+FFIN.US,D,20160407,000000,13.0033,13.0033,12.4497,12.5819,270382.02674631,0
+FFIN.US,D,20160408,000000,12.7022,12.8444,12.5819,12.6795,212450.69300397,0
+FFIN.US,D,20160411,000000,12.7743,13.0704,12.651,12.9214,196113.55430097,0
+FFIN.US,D,20160412,000000,12.9678,13.2402,12.877,13.2353,187937.38533772,0
+FFIN.US,D,20160413,000000,13.3586,13.7978,13.2402,13.7978,421850.39521002,0
+FFIN.US,D,20160414,000000,13.7158,14.1343,13.628,13.9418,195668.72369311,0
+FFIN.US,D,20160415,000000,13.8619,14.1303,13.2402,13.8737,183578.24803695,0
+FFIN.US,D,20160418,000000,13.7435,14.0346,13.6813,13.9724,217679.22588913,0
+FFIN.US,D,20160419,000000,14.0079,14.2606,13.928,14.1896,187714.46339301,0
+FFIN.US,D,20160420,000000,14.2034,14.531,14.1471,14.3791,415699.77609899,0
+FFIN.US,D,20160421,000000,14.4067,14.5931,14.3651,14.4125,343186.3073275,0
+FFIN.US,D,20160422,000000,14.3544,14.5567,14.0119,14.3317,514740.95629171,0
+FFIN.US,D,20160425,000000,14.301,14.301,14.0316,14.2428,242591.76649273,0
+FFIN.US,D,20160426,000000,14.3237,14.6859,14.1659,14.6582,257454.5805159,0
+FFIN.US,D,20160427,000000,14.6622,14.8172,14.5794,14.7422,227782.6563926,0
+FFIN.US,D,20160428,000000,14.5882,14.7688,14.2517,14.5221,222538.92428395,0
+FFIN.US,D,20160429,000000,14.4215,14.7017,14.3367,14.5438,218108.85727349,0
+FFIN.US,D,20160502,000000,14.6455,14.7896,14.5488,14.6722,265261.9149888,0
+FFIN.US,D,20160503,000000,14.5093,14.6178,14.1392,14.1994,195811.59639403,0
+FFIN.US,D,20160504,000000,14.1471,14.2893,13.7978,14.0218,346988.13976648,0
+FFIN.US,D,20160505,000000,14.1254,14.2034,13.8244,13.8659,266118.13791283,0
+FFIN.US,D,20160506,000000,13.7612,13.9547,13.7208,13.933,428449.89805518,0
+FFIN.US,D,20160509,000000,13.8836,14.0316,13.7119,13.9211,145306.60325544,0
+FFIN.US,D,20160510,000000,14.0257,14.31,13.8974,14.1707,151515.99269735,0
+FFIN.US,D,20160511,000000,14.1204,14.3317,14.0711,14.0909,122186.55774366,0
+FFIN.US,D,20160512,000000,14.0909,14.2893,13.936,14.0711,170399.50797795,0
+FFIN.US,D,20160513,000000,14.0435,14.2122,13.7316,13.7978,285412.03222802,0
+FFIN.US,D,20160516,000000,13.852,14.1737,13.7138,14.0346,189937.60315077,0
+FFIN.US,D,20160517,000000,14.0119,14.2339,13.7612,13.9379,392415.57897338,0
+FFIN.US,D,20160518,000000,13.9211,14.6722,13.9211,14.6288,221916.76940187,0
+FFIN.US,D,20160519,000000,14.5389,14.8212,14.1994,14.3405,169313.27013824,0
+FFIN.US,D,20160520,000000,14.4432,14.6722,14.4432,14.6335,231387.91220761,0
+FFIN.US,D,20160523,000000,14.6021,14.6771,14.3651,14.5488,263480.56599422,0
+FFIN.US,D,20160524,000000,14.6248,15.0412,14.6238,14.9653,304392.82253905,0
+FFIN.US,D,20160525,000000,15.0127,15.2267,14.9513,15.0334,428846.09114784,0
+FFIN.US,D,20160526,000000,15.0244,15.0669,14.8448,14.8813,155023.97348194,0
+FFIN.US,D,20160527,000000,14.904,15.0027,14.7797,15.0027,303155.60574587,0
+FFIN.US,D,20160531,000000,15.0817,15.0916,14.8813,15.0501,251372.86455142,0
+FFIN.US,D,20160601,000000,14.9613,15.1903,14.8902,15.1449,288670.74574715,0
+FFIN.US,D,20160602,000000,15.1083,15.204,14.9336,15.1863,244225.17637856,0
+FFIN.US,D,20160603,000000,14.989,14.989,14.4678,14.9366,253587.89805665,0
+FFIN.US,D,20160606,000000,14.98,15.3058,14.9258,15.2564,353036.41743926,0
+FFIN.US,D,20160607,000000,15.2218,15.3877,15.0817,15.2889,456072.96685023,0
+FFIN.US,D,20160608,000000,15.2751,15.4932,15.2426,15.4341,366139.16138073,0
+FFIN.US,D,20160609,000000,15.2751,15.2751,14.9239,15.1814,317245.2859335,0
+FFIN.US,D,20160610,000000,14.9751,15.1903,14.8942,15.1133,430689.25031802,0
+FFIN.US,D,20160613,000000,15.0127,15.2218,14.9366,15.0127,297080.98275235,0
+FFIN.US,D,20160614,000000,14.9653,15.0817,14.6395,14.7304,301942.70771029,0
+FFIN.US,D,20160615,000000,14.7541,15.0127,14.6395,14.6752,185505.50957717,0
+FFIN.US,D,20160616,000000,14.5824,14.5824,14.1896,14.3603,294032.01851757,0
+FFIN.US,D,20160617,000000,14.4086,14.6178,14.2428,14.3711,997168.36341523,0
+FFIN.US,D,20160620,000000,14.6178,14.9012,14.4471,14.5596,362069.8226081,0
+FFIN.US,D,20160621,000000,14.5951,14.6395,14.3988,14.5369,349088.67245464,0
+FFIN.US,D,20160622,000000,14.5409,14.7491,14.4313,14.4313,207881.80641885,0
+FFIN.US,D,20160623,000000,14.6929,15.0817,14.2073,15.0777,400365.78614721,0
+FFIN.US,D,20160624,000000,14.0977,14.7116,14.0711,14.1471,890552.90350999,0
+FFIN.US,D,20160627,000000,13.8728,13.9577,13.407,13.5264,566854.02727696,0
+FFIN.US,D,20160628,000000,13.7751,13.9211,13.5815,13.8145,334549.09525131,0
+FFIN.US,D,20160629,000000,14.0159,14.3711,13.7908,14.3454,292239.52342574,0
+FFIN.US,D,20160630,000000,14.4225,14.835,14.1994,14.831,371803.40533966,0
+FFIN.US,D,20160701,000000,14.7541,14.9416,14.4086,14.5636,291757.2013999,0
+FFIN.US,D,20160705,000000,14.3671,14.5764,14.1343,14.2162,220551.87913127,0
+FFIN.US,D,20160706,000000,14.152,14.3898,13.9764,14.3671,241028.27303501,0
+FFIN.US,D,20160707,000000,14.4353,14.7166,14.3948,14.5014,227596.21258429,0
+FFIN.US,D,20160708,000000,14.7116,14.9553,14.6485,14.8152,483090.09326826,0
+FFIN.US,D,20160711,000000,14.9553,15.1497,14.9553,15.0719,248779.87702174,0
+FFIN.US,D,20160712,000000,15.2958,15.6166,15.285,15.4972,417161.94140001,0
+FFIN.US,D,20160713,000000,15.4844,15.6146,15.3482,15.4922,299100.45291516,0
+FFIN.US,D,20160714,000000,15.7873,15.8643,15.5594,15.5742,311280.0973492,0
+FFIN.US,D,20160715,000000,15.8318,15.8545,15.6383,15.8278,381455.92554587,0
+FFIN.US,D,20160718,000000,15.7636,15.8278,15.5742,15.6708,365876.72145491,0
+FFIN.US,D,20160719,000000,15.5742,15.7686,15.5435,15.6828,235996.31677384,0
+FFIN.US,D,20160720,000000,15.7419,15.7972,15.5248,15.6828,206629.39040218,0
+FFIN.US,D,20160721,000000,15.6284,15.7055,15.5011,15.5475,237948.91035323,0
+FFIN.US,D,20160722,000000,15.6057,15.9176,15.1497,15.6708,339475.67022954,0
+FFIN.US,D,20160725,000000,15.6284,15.6867,15.4844,15.5525,300237.35483321,0
+FFIN.US,D,20160726,000000,15.5387,15.7055,15.5198,15.6808,275843.61439186,0
+FFIN.US,D,20160727,000000,15.6344,15.9077,15.6244,15.8229,336087.25666985,0
+FFIN.US,D,20160728,000000,15.8159,15.886,15.6521,15.662,185263.33528268,0
+FFIN.US,D,20160729,000000,15.6244,15.6915,15.4004,15.4321,612149.73988017,0
+FFIN.US,D,20160801,000000,15.4665,15.5919,15.205,15.2189,354370.90926285,0
+FFIN.US,D,20160802,000000,15.2189,15.3038,15.0334,15.1182,190239.56105769,0
+FFIN.US,D,20160803,000000,15.0866,15.4448,15.0866,15.4231,219627.76634226,0
+FFIN.US,D,20160804,000000,15.4004,15.5268,15.4004,15.4597,106643.83178911,0
+FFIN.US,D,20160805,000000,15.584,16.0083,15.5337,15.9619,369456.64523074,0
+FFIN.US,D,20160808,000000,16.0261,16.0627,15.437,15.886,141997.22565797,0
+FFIN.US,D,20160809,000000,15.8545,16.0242,15.8061,15.9225,241144.80041521,0
+FFIN.US,D,20160810,000000,15.8988,15.9225,15.662,15.6668,108572.10661091,0
+FFIN.US,D,20160811,000000,15.6955,15.8278,15.6521,15.662,155263.10793172,0
+FFIN.US,D,20160812,000000,15.5781,15.6708,15.4321,15.6442,194845.93906079,0
+FFIN.US,D,20160815,000000,15.6383,15.9265,15.6383,15.886,172260.90621634,0
+FFIN.US,D,20160816,000000,15.7913,15.886,15.6244,15.8366,136126.2722594,0
+FFIN.US,D,20160817,000000,15.8159,15.9759,15.8159,15.9077,195309.00873686,0
+FFIN.US,D,20160818,000000,15.9028,16.0261,15.8318,16.0043,101249.12072698,0
+FFIN.US,D,20160819,000000,15.9906,16.0725,15.9512,16.0083,245705.58074779,0
+FFIN.US,D,20160822,000000,15.9363,16.0903,15.886,16.0627,92716.27665218,0
+FFIN.US,D,20160823,000000,16.1209,16.2994,16.0854,16.1713,235307.28530835,0
+FFIN.US,D,20160824,000000,16.1673,16.2837,16.1574,16.2463,176879.44359822,0
+FFIN.US,D,20160825,000000,16.186,16.3508,16.186,16.3391,237737.13450576,0
+FFIN.US,D,20160826,000000,16.3034,16.419,16.1939,16.2551,286331.07860919,0
+FFIN.US,D,20160829,000000,16.2837,16.5738,16.2837,16.4071,228104.87993088,0
+FFIN.US,D,20160830,000000,16.4347,16.5868,16.3785,16.5601,171223.30589183,0
+FFIN.US,D,20160831,000000,16.5917,16.64,16.3429,16.5384,339364.20925719,0
+FFIN.US,D,20160901,000000,16.5511,16.5511,16.2463,16.4811,261408.40518992,0
+FFIN.US,D,20160902,000000,16.5828,16.5828,16.3598,16.5295,297698.07122658,0
+FFIN.US,D,20160906,000000,16.5344,16.5344,16.1486,16.3084,232818.66578007,0
+FFIN.US,D,20160907,000000,16.2502,16.5828,16.2502,16.5511,344712.30936724,0
+FFIN.US,D,20160908,000000,16.5778,16.6539,16.4959,16.5828,216835.16234391,0
+FFIN.US,D,20160909,000000,16.4871,16.6439,16.3943,16.4347,424427.17023463,0
+FFIN.US,D,20160912,000000,16.3883,16.6627,15.8061,16.6499,365190.72983413,0
+FFIN.US,D,20160913,000000,16.4664,16.5511,16.3439,16.4298,373782.34423981,0
+FFIN.US,D,20160914,000000,16.414,16.4751,16.1367,16.1594,125608.40959506,0
+FFIN.US,D,20160915,000000,16.1466,16.3588,16.1466,16.3281,141682.09509066,0
+FFIN.US,D,20160916,000000,16.3381,16.3488,16.1061,16.2443,535767.56208628,0
+FFIN.US,D,20160919,000000,16.2976,16.4851,16.1693,16.3014,161352.93014874,0
+FFIN.US,D,20160920,000000,16.3873,16.4851,16.2443,16.2729,110879.34873872,0
+FFIN.US,D,20160921,000000,16.3676,16.5551,16.3538,16.5097,234727.68825208,0
+FFIN.US,D,20160922,000000,16.5551,16.7861,16.5384,16.7772,356331.60909479,0
+FFIN.US,D,20160923,000000,16.7397,16.8176,16.5868,16.5995,196913.03345725,0
+FFIN.US,D,20160926,000000,16.4751,16.5068,16.11,16.1179,192455.60784449,0
+FFIN.US,D,20160927,000000,16.0271,16.4061,15.9749,16.2294,256619.63650479,0
+FFIN.US,D,20160928,000000,16.3381,16.4485,16.1367,16.4387,229749.43591395,0
+FFIN.US,D,20160929,000000,16.4437,16.5511,16.1466,16.1514,152997.41034816,0
+FFIN.US,D,20160930,000000,16.2216,16.6262,16.1594,16.5245,284006.61069474,0
+FFIN.US,D,20161003,000000,16.5384,16.5384,16.2483,16.4485,259423.38660037,0
+FFIN.US,D,20161004,000000,16.4347,16.6262,16.3775,16.4949,228644.95900603,0
+FFIN.US,D,20161005,000000,16.5285,16.7899,16.4811,16.7348,302808.05016842,0
+FFIN.US,D,20161006,000000,16.7495,16.8078,16.5591,16.7722,206478.41144871,0
+FFIN.US,D,20161007,000000,16.7308,16.8532,16.4387,16.6943,239106.07790263,0
+FFIN.US,D,20161010,000000,16.7812,16.9647,16.7091,16.8423,273538.39882719,0
+FFIN.US,D,20161011,000000,16.8176,16.9687,16.6222,16.7111,293756.40593137,0
+FFIN.US,D,20161012,000000,16.7495,16.8462,16.5591,16.6085,334549.09525131,0
+FFIN.US,D,20161013,000000,16.4949,16.5186,16.1742,16.3676,362407.24536987,0
+FFIN.US,D,20161014,000000,16.5186,16.6222,16.2443,16.4524,168765.08481056,0
+FFIN.US,D,20161017,000000,16.4437,16.4851,16.2917,16.3114,142836.22279536,0
+FFIN.US,D,20161018,000000,16.5511,16.5511,16.263,16.4437,209026.81458945,0
+FFIN.US,D,20161019,000000,16.4998,16.8009,16.4564,16.7258,409240.10611005,0
+FFIN.US,D,20161020,000000,16.6627,16.8986,16.5472,16.6499,217573.84460617,0
+FFIN.US,D,20161021,000000,16.3923,16.5907,16.1564,16.3588,485598.97842789,0
+FFIN.US,D,20161024,000000,16.5186,16.64,16.3676,16.5344,367762.4384509,0
+FFIN.US,D,20161025,000000,16.5511,16.5848,16.4347,16.4949,247943.91972906,0
+FFIN.US,D,20161026,000000,16.3775,16.5285,16.2777,16.3439,278324.12766761,0
+FFIN.US,D,20161027,000000,16.4664,16.5511,16.3114,16.3439,258674.57152245,0
+FFIN.US,D,20161028,000000,16.3381,16.419,16.2087,16.3281,248225.61200465,0
+FFIN.US,D,20161031,000000,16.3381,16.4722,16.2917,16.4258,493093.20889663,0
+FFIN.US,D,20161101,000000,16.4258,16.4485,16.11,16.2917,366069.24495262,0
+FFIN.US,D,20161102,000000,16.2216,16.268,15.9038,15.9966,496400.55993096,0
+FFIN.US,D,20161103,000000,16.0647,16.2216,15.9966,16.11,303622.7285482,0
+FFIN.US,D,20161104,000000,16.11,16.4258,16.0193,16.1791,366125.98872037,0
+FFIN.US,D,20161107,000000,16.5186,16.7436,16.3824,16.7436,455897.66913916,0
+FFIN.US,D,20161108,000000,16.6085,16.7436,16.5147,16.6085,230995.77224122,0
+FFIN.US,D,20161109,000000,16.7436,17.8342,16.6577,17.6979,819182.41634595,0
+FFIN.US,D,20161110,000000,18.0849,19.0381,18.0849,18.9454,956048.38414918,0
+FFIN.US,D,20161111,000000,18.968,19.7388,18.6731,19.6481,1309656.2923922,0
+FFIN.US,D,20161114,000000,19.9915,21.1915,19.9441,20.2639,864336.2695298,0
+FFIN.US,D,20161115,000000,19.9915,20.7386,18.7422,20.4425,731403.86076925,0
+FFIN.US,D,20161116,000000,20.4198,20.4296,20.0329,20.4198,555989.62231674,0
+FFIN.US,D,20161117,000000,20.4662,20.6695,19.9223,20.4662,427915.89866943,0
+FFIN.US,D,20161118,000000,20.329,20.4425,19.7171,20.4425,637432.12825569,0
+FFIN.US,D,20161121,000000,20.4662,20.5343,19.7171,20.329,417286.57503274,0
+FFIN.US,D,20161122,000000,20.4198,20.558,20.0606,20.5343,621071.68407665,0
+FFIN.US,D,20161123,000000,20.6458,20.785,20.3971,20.6695,485054.84622647,0
+FFIN.US,D,20161125,000000,20.6922,20.7159,20.558,20.6695,177295.90232222,0
+FFIN.US,D,20161128,000000,20.5116,20.5688,20.103,20.2639,612493.24233134,0
+FFIN.US,D,20161129,000000,19.8997,20.1484,19.6481,19.9678,934766.43139976,0
+FFIN.US,D,20161130,000000,20.2639,20.3063,19.4664,19.5345,1032446.7744482,0
+FFIN.US,D,20161201,000000,19.6292,20.0132,19.4871,19.877,900671.53323698,0
+FFIN.US,D,20161202,000000,19.8523,19.8888,19.4871,19.6046,593177.05582167,0
+FFIN.US,D,20161205,000000,19.7605,20.1385,19.5829,19.8997,487092.55545749,0
+FFIN.US,D,20161206,000000,20.0329,20.3971,19.9223,20.3063,566069.74734418,0
+FFIN.US,D,20161207,000000,20.3063,20.5797,20.103,20.4899,487906.2205557,0
+FFIN.US,D,20161208,000000,20.6231,21.1353,20.5116,20.9429,794771.45011797,0
+FFIN.US,D,20161209,000000,21.0564,21.0564,20.7623,20.8965,524207.03268961,0
+FFIN.US,D,20161212,000000,20.9646,20.9646,20.1148,20.2165,472479.00869977,0
+FFIN.US,D,20161213,000000,20.254,20.3901,19.9806,20.3437,369370.51629755,0
+FFIN.US,D,20161214,000000,20.1839,20.4099,19.9806,20.1168,406310.70910016,0
+FFIN.US,D,20161215,000000,20.254,20.6832,20.0231,20.481,577257.38912423,0
+FFIN.US,D,20161216,000000,20.4583,20.6852,20.2303,20.2984,997448.02912768,0
+FFIN.US,D,20161219,000000,20.1405,20.6498,20.0231,20.5945,895401.45580757,0
+FFIN.US,D,20161220,000000,20.7306,20.9586,20.5945,20.7781,459702.54142284,0
+FFIN.US,D,20161221,000000,20.7306,20.9142,20.5501,20.5945,312961.13146868,0
+FFIN.US,D,20161222,000000,20.6615,20.7089,20.2984,20.4583,333678.68638535,0
+FFIN.US,D,20161223,000000,20.4326,20.5728,20.3674,20.4583,189633.6186807,0
+FFIN.US,D,20161227,000000,20.5274,20.7781,20.254,20.7544,389218.67562983,0
+FFIN.US,D,20161228,000000,20.8215,21.0277,20.7306,20.8669,943576.91462388,0
+FFIN.US,D,20161229,000000,20.8906,21.0692,20.6379,20.7306,659437.56404388,0
+FFIN.US,D,20161230,000000,20.7998,20.7998,20.5274,20.5945,402343.71176579,0
+FFIN.US,D,20170103,000000,21.004,21.164,20.4583,20.5945,657695.73303039,0
+FFIN.US,D,20170104,000000,20.7089,20.9803,20.5501,20.9142,586501.556859,0
+FFIN.US,D,20170105,000000,20.8215,21.0741,20.2856,20.4099,485778.32926524,0
+FFIN.US,D,20170106,000000,20.6172,20.6379,20.1839,20.2303,475409.41899122,0
+FFIN.US,D,20170109,000000,20.1405,20.1839,19.8198,19.8888,631805.37571473,0
+FFIN.US,D,20170110,000000,19.9806,20.2984,19.8198,20.0694,924243.50232758,0
+FFIN.US,D,20170111,000000,20.0694,20.2984,19.8425,20.2984,609572.96485555,0
+FFIN.US,D,20170112,000000,20.1839,20.2076,19.6382,19.9115,337355.8851916,0
+FFIN.US,D,20170113,000000,20.0231,20.3674,19.8198,19.9806,420276.76893663,0
+FFIN.US,D,20170117,000000,19.7735,19.7735,19.1142,19.1379,416560.05214927,0
+FFIN.US,D,20170118,000000,19.2957,19.3174,18.9759,19.272,760973.44345428,0
+FFIN.US,D,20170119,000000,19.3174,19.5218,18.9089,19.0687,393164.39405131,0
+FFIN.US,D,20170120,000000,19.1142,19.4981,19.1142,19.3658,422422.89929531,0
+FFIN.US,D,20170123,000000,19.2957,19.4329,19.0904,19.272,178156.17837251,0
+FFIN.US,D,20170124,000000,19.3411,19.7171,19.2257,19.6599,416187.16453266,0
+FFIN.US,D,20170125,000000,19.8425,20.0448,19.5218,19.6599,574145.60143231,0
+FFIN.US,D,20170126,000000,19.7488,19.7488,19.4774,19.728,348594.19105,0
+FFIN.US,D,20170127,000000,19.272,19.5938,19.2513,19.4774,286705.99278894,0
+FFIN.US,D,20170130,000000,19.2513,19.2957,18.8191,19.1142,441815.08192249,0
+FFIN.US,D,20170131,000000,19.0687,19.4871,18.9759,19.4329,678845.95917613,0
+FFIN.US,D,20170201,000000,19.5938,19.8198,19.0796,19.1596,516313.56928352,0
+FFIN.US,D,20170202,000000,18.9986,19.2257,18.8408,18.9759,609560.80547676,0
+FFIN.US,D,20170203,000000,19.3174,19.7398,19.2257,19.6382,579709.53051612,0
+FFIN.US,D,20170206,000000,19.5218,19.6165,19.3174,19.3658,219316.68890123,0
+FFIN.US,D,20170207,000000,19.4329,19.4774,19.1142,19.2513,205465.12988182,0
+FFIN.US,D,20170208,000000,19.0904,19.193,18.8191,19.1379,569727.69380067,0
+FFIN.US,D,20170209,000000,19.1379,19.3174,18.9089,19.0687,989152.29293955,0
+FFIN.US,D,20170210,000000,19.1379,19.3885,18.9089,19.0904,658840.74120098,0
+FFIN.US,D,20170213,000000,19.1379,19.4547,19.1379,19.2957,752265.30166841,0
+FFIN.US,D,20170214,000000,19.204,19.7488,19.1843,19.6836,342782.00798231,0
+FFIN.US,D,20170215,000000,19.7073,19.8652,19.6292,19.7073,347638.66653242,0
+FFIN.US,D,20170216,000000,19.728,19.8652,19.4813,19.8652,326314.15595719,0
+FFIN.US,D,20170217,000000,19.7971,19.9569,19.6046,19.9333,433856.76849612,0
+FFIN.US,D,20170221,000000,20.0448,20.2076,19.8948,20.1405,378683.58717886,0
+FFIN.US,D,20170222,000000,20.0694,20.481,19.9115,20.4326,782787.36902634,0
+FFIN.US,D,20170223,000000,20.4326,20.4583,19.9333,20.3674,344909.89927278,0
+FFIN.US,D,20170224,000000,20.0231,20.4099,19.9569,20.4099,538138.64095281,0
+FFIN.US,D,20170227,000000,20.4099,20.5501,20.2303,20.5047,506574.92014412,0
+FFIN.US,D,20170228,000000,20.4326,20.5047,20.0231,20.0448,434883.22272339,0
+FFIN.US,D,20170301,000000,20.5501,20.8245,20.2303,20.7089,597183.57113717,0
+FFIN.US,D,20170302,000000,20.7544,20.7998,19.9806,20.0033,446420.44664401,0
+FFIN.US,D,20170303,000000,20.0448,20.1602,19.9115,20.0694,447396.23679294,0
+FFIN.US,D,20170306,000000,20.0033,20.0931,19.8425,19.9806,343599.72620678,0
+FFIN.US,D,20170307,000000,20.0694,20.0694,19.6836,19.6836,433226.50736153,0
+FFIN.US,D,20170308,000000,19.9115,20.0931,19.2513,19.272,509771.82348767,0
+FFIN.US,D,20170309,000000,19.2957,19.4774,19.1142,19.1379,562803.94085409,0
+FFIN.US,D,20170310,000000,19.2957,19.2957,18.9552,19.1379,580104.7103272,0
+FFIN.US,D,20170313,000000,19.2296,19.5148,19.194,19.3806,312859.80331199,0
+FFIN.US,D,20170314,000000,19.2187,19.4704,18.9869,19.4043,430049.86964931,0
+FFIN.US,D,20170315,000000,19.4487,19.6095,19.3096,19.3806,565041.26655379,0
+FFIN.US,D,20170316,000000,19.5148,19.6767,19.4487,19.6529,389911.76022158,0
+FFIN.US,D,20170317,000000,19.5868,20.0626,19.3096,19.8139,1567384.4589311,0
+FFIN.US,D,20170320,000000,19.8139,19.8376,19.5148,19.6332,440106.68920072,0
+FFIN.US,D,20170321,000000,19.7211,19.7428,18.223,18.2584,1025706.4254652,0
+FFIN.US,D,20170322,000000,18.3493,19.1052,17.7089,17.8913,1130403.7433643,0
+FFIN.US,D,20170323,000000,17.8232,18.4648,17.8232,17.8913,586357.6708765,0
+FFIN.US,D,20170324,000000,17.9605,18.6237,17.6625,17.8232,780944.20985616,0
+FFIN.US,D,20170327,000000,17.4562,17.6732,17.1828,17.6171,675857.79183537,0
+FFIN.US,D,20170328,000000,17.5479,18.0641,17.4108,17.9822,511524.8005984,0
+FFIN.US,D,20170329,000000,17.8686,17.9387,17.7315,17.8232,379027.08963003,0
+FFIN.US,D,20170330,000000,17.8686,18.5427,17.7769,18.4648,637324.7204096,0
+FFIN.US,D,20170331,000000,18.4184,18.5309,18.1559,18.3493,596425.63652513,0
+FFIN.US,D,20170403,000000,18.4184,18.5309,17.8686,17.9387,493907.8872764,0
+FFIN.US,D,20170404,000000,17.8459,18.0769,17.7542,17.9387,419815.7258237,0
+FFIN.US,D,20170405,000000,18.0769,18.2348,17.4562,17.4808,615350.69634997,0
+FFIN.US,D,20170406,000000,17.5055,17.9131,17.3654,17.7315,342627.98918414,0
+FFIN.US,D,20170407,000000,17.5479,17.8686,17.5262,17.7769,523013.38700381,0
+FFIN.US,D,20170410,000000,17.8005,18.0532,17.5746,17.7769,409073.92793308,0
+FFIN.US,D,20170411,000000,17.6408,18.0769,17.5944,18.0769,536927.76948037,0
+FFIN.US,D,20170412,000000,17.9605,18.0966,17.5479,17.5479,404358.11552076,0
+FFIN.US,D,20170413,000000,17.4808,17.5716,16.8848,16.9065,962917.41989114,0
+FFIN.US,D,20170417,000000,17.0436,17.469,16.863,17.3881,329959.94303486,0
+FFIN.US,D,20170418,000000,17.1611,17.469,17.0436,17.3437,358022.77602993,0
+FFIN.US,D,20170419,000000,17.4562,17.6852,17.2736,17.2736,458133.98155728,0
+FFIN.US,D,20170420,000000,17.5055,17.8232,17.3654,17.8005,462679.56266637,0
+FFIN.US,D,20170421,000000,18.2821,18.4411,17.9387,18.1193,908253.91920203,0
+FFIN.US,D,20170424,000000,18.6237,18.7855,18.3937,18.4411,503831.96694255,0
+FFIN.US,D,20170425,000000,18.6237,18.8299,18.5792,18.7392,600553.74562865,0
+FFIN.US,D,20170426,000000,18.7619,19.2977,18.7619,19.1279,692868.76278035,0
+FFIN.US,D,20170427,000000,19.1279,19.1279,18.6464,18.7392,393883.8239638,0
+FFIN.US,D,20170428,000000,18.8092,18.8526,18.223,18.2821,517365.35554995,0
+FFIN.US,D,20170501,000000,18.4184,18.7855,18.1884,18.6691,617753.18694507,0
+FFIN.US,D,20170502,000000,18.7392,18.7619,18.2348,18.3937,361175.09498453,0
+FFIN.US,D,20170503,000000,18.2584,18.6237,18.0966,18.5792,385195.94780927,0
+FFIN.US,D,20170504,000000,18.7392,19.0126,18.6108,18.6691,306669.66621984,0
+FFIN.US,D,20170505,000000,18.7619,18.9592,18.2821,18.3937,283390.53550207,0
+FFIN.US,D,20170508,000000,18.3493,18.6237,18.3493,18.5792,259831.73907183,0
+FFIN.US,D,20170509,000000,18.6237,18.8092,18.2584,18.4411,393178.57999325,0
+FFIN.US,D,20170510,000000,18.3246,18.6464,18.2121,18.6237,407055.47105183,0
+FFIN.US,D,20170511,000000,18.4648,18.6237,18.143,18.2584,405823.32066649,0
+FFIN.US,D,20170512,000000,18.1193,18.2821,17.8686,18.1667,318116.70808102,0
+FFIN.US,D,20170515,000000,18.3049,18.5092,18.2821,18.371,245595.13305701,0
+FFIN.US,D,20170516,000000,18.371,18.4648,18.143,18.4648,286941.07411246,0
+FFIN.US,D,20170517,000000,18.0769,18.0769,17.4108,17.5944,612151.7664433,0
+FFIN.US,D,20170518,000000,17.5262,17.8459,17.5055,17.7769,528822.5302268,0
+FFIN.US,D,20170519,000000,17.7542,18.0769,17.5716,17.5944,358471.65976407,0
+FFIN.US,D,20170522,000000,17.6625,17.7542,17.5262,17.7089,227748.20481933,0
+FFIN.US,D,20170523,000000,17.7089,18.1766,17.5055,18.0769,271216.97075743,0
+FFIN.US,D,20170524,000000,18.0532,18.3493,17.8459,18.0295,313578.21994291,0
+FFIN.US,D,20170525,000000,18.0966,18.2121,17.8459,17.9822,301058.1129024,0
+FFIN.US,D,20170526,000000,17.8913,18.0295,17.7769,17.8913,234583.8022696,0
+FFIN.US,D,20170530,000000,17.7542,17.7769,17.4562,17.5944,281368.02549455,0
+FFIN.US,D,20170531,000000,17.6408,17.6408,17.1611,17.5055,360187.14545681,0
+FFIN.US,D,20170601,000000,17.5944,17.9131,17.2963,17.8913,339263.89438206,0
+FFIN.US,D,20170602,000000,17.8005,18.2821,17.7315,17.9605,414062.31308689,0
+FFIN.US,D,20170605,000000,17.9822,18.1884,17.8913,17.8913,302164.61637345,0
+FFIN.US,D,20170606,000000,17.6408,17.8913,17.4345,17.7089,325023.23524095,0
+FFIN.US,D,20170607,000000,17.7315,18.0532,17.7089,17.8686,469911.35320927,0
+FFIN.US,D,20170608,000000,17.6852,18.9197,17.6852,18.6691,595709.24645734,0
+FFIN.US,D,20170609,000000,18.8526,19.7211,18.6928,19.4901,532665.90721002,0
+FFIN.US,D,20170612,000000,19.4901,19.9757,19.194,19.3806,519093.0006215,0
+FFIN.US,D,20170613,000000,19.3559,19.6332,19.194,19.2414,285246.86733262,0
+FFIN.US,D,20170614,000000,19.053,19.2366,18.7776,19.2138,405213.32516322,0
+FFIN.US,D,20170615,000000,18.9839,19.4447,18.9839,19.2138,230168.93448264,0
+FFIN.US,D,20170616,000000,19.0994,19.2602,18.9839,19.1911,1231399.5436995,0
+FFIN.US,D,20170619,000000,19.352,19.5829,19.123,19.1911,371176.18404975,0
+FFIN.US,D,20170620,000000,19.0994,19.1467,18.8013,18.8013,254447.16082537,0
+FFIN.US,D,20170621,000000,18.825,18.8911,18.5931,18.8141,942816.95344872,0
+FFIN.US,D,20170622,000000,18.7085,18.9839,18.6158,18.7085,428649.51452387,0
+FFIN.US,D,20170623,000000,18.825,18.9375,18.6611,18.8911,923184.62309018,0
+FFIN.US,D,20170626,000000,18.9839,19.2138,18.7776,19.053,456825.83505443,0
+FFIN.US,D,20170627,000000,19.1684,19.422,18.9375,19.3756,579929.41261613,0
+FFIN.US,D,20170628,000000,19.5829,19.9273,19.5118,19.8573,836531.82333428,0
+FFIN.US,D,20170629,000000,20.25,20.5708,19.8809,20.4543,1073664.0287447,0
+FFIN.US,D,20170630,000000,20.5935,20.5935,20.027,20.3161,646325.7005683,0
+FFIN.US,D,20170703,000000,20.4306,20.9162,20.3161,20.8669,393328.54566514,0
+FFIN.US,D,20170705,000000,20.8669,20.8915,20.3862,20.5935,506718.80612663,0
+FFIN.US,D,20170706,000000,20.5027,20.7544,20.2027,20.2727,871800.10155153,0
+FFIN.US,D,20170707,000000,20.4306,20.4306,20.0072,20.2944,656023.81844501,0
+FFIN.US,D,20170710,000000,20.2027,20.2027,19.9273,19.951,496400.55993096,0
+FFIN.US,D,20170711,000000,19.9273,20.0743,19.6302,19.8809,601110.03720888,0
+FFIN.US,D,20170712,000000,19.8356,20.111,19.7635,20.0182,428659.64733953,0
+FFIN.US,D,20170713,000000,20.0636,20.0873,19.7083,19.8809,302751.30640068,0
+FFIN.US,D,20170714,000000,19.65,19.7753,19.4774,19.6974,336359.82941134,0
+FFIN.US,D,20170717,000000,19.65,19.65,19.3756,19.5118,488322.6792797,0
+FFIN.US,D,20170718,000000,19.3756,19.5118,19.2366,19.4003,561126.95986088,0
+FFIN.US,D,20170719,000000,19.4447,19.7882,19.3638,19.65,404658.04686457,0
+FFIN.US,D,20170720,000000,19.6065,19.7635,19.4447,19.65,235053.96491662,0
+FFIN.US,D,20170721,000000,21.1443,21.1443,19.5355,19.7418,414172.76077768,0
+FFIN.US,D,20170724,000000,19.5582,19.951,19.5582,19.9036,266952.06864239,0
+FFIN.US,D,20170725,000000,20.2263,20.5708,20.1346,20.3161,462907.55101891,0
+FFIN.US,D,20170726,000000,20.4543,20.5254,19.8356,19.9273,363932.23412804,0
+FFIN.US,D,20170727,000000,19.951,20.0636,19.65,19.7635,229946.01253793,0
+FFIN.US,D,20170728,000000,19.7191,19.8573,19.5829,19.7635,283333.79173433,0
+FFIN.US,D,20170731,000000,19.8573,20.0389,19.7418,19.8809,355468.2931998,0
+FFIN.US,D,20170801,000000,20.0636,20.0636,19.7882,19.8356,338992.33492214,0
+FFIN.US,D,20170802,000000,19.8356,20.0873,19.6974,19.951,224115.59040203,0
+FFIN.US,D,20170803,000000,19.8809,19.951,19.5582,19.65,258012.89865927,0
+FFIN.US,D,20170804,000000,19.9974,20.1553,19.7882,19.8129,353983.8357043,0
+FFIN.US,D,20170807,000000,19.7882,19.7882,19.5118,19.5355,325208.6657677,0
+FFIN.US,D,20170808,000000,19.5355,19.9974,19.4447,19.5355,399343.38504622,0
+FFIN.US,D,20170809,000000,19.3283,19.4664,19.1349,19.1684,493985.90995705,0
+FFIN.US,D,20170810,000000,19.0303,19.0994,18.7322,18.7322,361084.91292507,0
+FFIN.US,D,20170811,000000,18.7776,18.9839,18.4214,18.5467,358080.53307924,0
+FFIN.US,D,20170814,000000,18.825,19.0994,18.7549,19.0767,276740.36857856,0
+FFIN.US,D,20170815,000000,19.2602,19.282,18.8685,18.8685,187062.92334549,0
+FFIN.US,D,20170816,000000,18.9602,19.2602,18.7322,18.825,230856.95266656,0
+FFIN.US,D,20170817,000000,18.6858,18.744,18.1786,18.225,381691.00686939,0
+FFIN.US,D,20170818,000000,18.0888,18.4094,18.0187,18.2733,259932.05394695,0
+FFIN.US,D,20170821,000000,18.2487,18.3394,18.0986,18.2733,202464.80316225,0
+FFIN.US,D,20170822,000000,18.3394,18.5131,18.3394,18.4805,151941.57095545,0
+FFIN.US,D,20170823,000000,18.297,18.7085,18.297,18.4568,214741.72262671,0
+FFIN.US,D,20170824,000000,18.5714,18.5714,18.363,18.5032,173088.75725649,0
+FFIN.US,D,20170825,000000,18.5931,18.7776,18.2733,18.6611,140619.162727,0
+FFIN.US,D,20170828,000000,18.6858,18.7322,18.4341,18.523,280319.27907282,0
+FFIN.US,D,20170829,000000,18.2733,18.5032,18.0986,18.3177,490504.27449322,0
+FFIN.US,D,20170830,000000,18.3394,18.5032,18.1786,18.3857,245093.5586814,0
+FFIN.US,D,20170831,000000,18.4341,18.6158,18.363,18.4094,240853.98860551,0
+FFIN.US,D,20170901,000000,18.4341,18.6858,18.363,18.4568,219347.08734824,0
+FFIN.US,D,20170905,000000,18.363,18.363,17.7778,17.7898,484489.43511214,0
+FFIN.US,D,20170906,000000,17.9269,17.9733,17.6732,17.7433,341131.37230985,0
+FFIN.US,D,20170907,000000,17.7433,17.7433,17.1512,17.3061,485034.58059514,0
+FFIN.US,D,20170908,000000,17.2627,17.6969,17.1897,17.3524,516859.72804807,0
+FFIN.US,D,20170911,000000,17.6061,17.995,17.5608,17.8815,300846.33705492,0
+FFIN.US,D,20170912,000000,17.9733,18.4568,17.9733,18.4341,266533.58335526,0
+FFIN.US,D,20170913,000000,18.3857,18.6858,18.3177,18.6158,355302.11502282,0
+FFIN.US,D,20170914,000000,18.5881,18.7973,18.5417,18.7035,423603.37232074,0
+FFIN.US,D,20170915,000000,18.7035,18.8655,18.519,18.7973,1163964.6421413,0
+FFIN.US,D,20170918,000000,18.8655,19.2583,18.7619,19.2119,363311.09252755,0
+FFIN.US,D,20170919,000000,19.2119,19.3746,19.1023,19.28,310084.42510027,0
+FFIN.US,D,20170920,000000,19.28,19.7201,19.0283,19.5829,417953.31430375,0
+FFIN.US,D,20170921,000000,19.5829,19.8366,19.5582,19.7892,300595.04322633,0
+FFIN.US,D,20170922,000000,19.6747,19.9767,19.6747,19.8129,279621.12807324,0
+FFIN.US,D,20170925,000000,19.7892,19.9994,19.6974,19.8592,343854.05988007,0
+FFIN.US,D,20170926,000000,19.9283,19.9767,19.7892,19.8129,358730.04656363,0
+FFIN.US,D,20170927,000000,20.0202,20.6518,19.9767,20.483,679777.1649361,0
+FFIN.US,D,20170928,000000,20.5294,20.784,20.254,20.784,462601.53998571,0
+FFIN.US,D,20170929,000000,20.7139,21.0919,20.7139,20.8728,579582.87032025,0
+FFIN.US,D,20171002,000000,20.9666,21.2439,20.7366,21.2211,595572.45344581,0
+FFIN.US,D,20171003,000000,21.2439,21.2439,20.7603,20.9893,512587.73296206,0
+FFIN.US,D,20171004,000000,20.8985,21.0366,20.6418,20.6902,294417.06551299,0
+FFIN.US,D,20171005,000000,20.7603,21.2211,20.6665,21.152,359015.79196549,0
+FFIN.US,D,20171006,000000,21.1984,21.2439,20.8145,21.0366,344661.6452889,0
+FFIN.US,D,20171009,000000,21.0839,21.1076,20.8985,20.9893,262281.85390058,0
+FFIN.US,D,20171010,000000,21.1293,21.2439,21.0949,21.152,357628.6095004,0
+FFIN.US,D,20171011,000000,21.0839,21.152,20.7603,20.8521,397283.38362073,0
+FFIN.US,D,20171012,000000,20.8521,20.9448,20.5521,20.5521,408335.24567081,0
+FFIN.US,D,20171013,000000,20.6418,21.0839,20.4119,20.9666,427350.48755511,0
+FFIN.US,D,20171016,000000,20.9893,21.1984,20.7603,21.0139,404861.71645951,0
+FFIN.US,D,20171017,000000,21.0839,21.0839,20.6201,20.6418,228354.14719634,0
+FFIN.US,D,20171018,000000,20.8284,21.1747,20.784,21.152,355434.85490809,0
+FFIN.US,D,20171019,000000,20.8728,21.2439,20.5294,21.2439,277712.10560121,0
+FFIN.US,D,20171020,000000,21.4748,22.1222,21.1156,21.4985,654269.82805272,0
+FFIN.US,D,20171023,000000,21.4985,21.4985,20.6902,21.0602,517377.51492876,0
+FFIN.US,D,20171024,000000,21.2211,21.4411,20.9448,21.3366,347677.17123197,0
+FFIN.US,D,20171025,000000,21.4294,21.5232,20.9556,21.4057,413003.43384949,0
+FFIN.US,D,20171026,000000,21.4294,21.7412,21.4294,21.5448,375268.82829843,0
+FFIN.US,D,20171027,000000,21.5448,21.7068,21.3366,21.4521,414093.72481547,0
+FFIN.US,D,20171030,000000,21.2913,21.3366,20.7661,20.8985,324456.81084507,0
+FFIN.US,D,20171031,000000,20.9448,21.2439,20.9221,21.0839,424974.34228076,0
+FFIN.US,D,20171101,000000,21.2666,21.2913,20.6665,20.8284,486281.93020397,0
+FFIN.US,D,20171102,000000,20.8985,21.2666,20.7139,21.152,265040.00632566,0
+FFIN.US,D,20171103,000000,21.152,21.2093,20.9666,21.1076,273476.58865161,0
+FFIN.US,D,20171106,000000,21.0839,21.1747,20.9448,21.0366,245322.56031551,0
+FFIN.US,D,20171107,000000,20.9893,21.0602,20.3901,20.5057,742118.30005755,0
+FFIN.US,D,20171108,000000,20.3437,20.5057,20.2056,20.3201,415912.56522803,0
+FFIN.US,D,20171109,000000,20.1365,20.4346,19.9767,20.1365,348706.66530392,0
+FFIN.US,D,20171110,000000,20.1573,20.4238,20.0666,20.1365,252011.23193856,0
+FFIN.US,D,20171113,000000,20.0202,20.4593,19.8829,20.4119,269907.81097301,0
+FFIN.US,D,20171114,000000,20.2056,20.5057,20.1819,20.4346,278742.61295474,0
+FFIN.US,D,20171115,000000,20.1819,20.5974,20.0536,20.3684,453963.31462796,0
+FFIN.US,D,20171116,000000,20.483,20.6418,20.3437,20.4119,285793.02609717,0
+FFIN.US,D,20171117,000000,20.254,20.6418,20.2056,20.4593,288143.83933236,0
+FFIN.US,D,20171120,000000,20.483,20.8057,20.331,20.784,296048.44883568,0
+FFIN.US,D,20171121,000000,20.8521,21.0602,20.8057,20.9666,384674.10780233,0
+FFIN.US,D,20171122,000000,20.9893,21.0839,20.784,20.8985,275383.58456049,0
+FFIN.US,D,20171124,000000,20.9448,20.9448,20.6665,20.7366,217021.60615222,0
+FFIN.US,D,20171127,000000,20.7366,20.9448,20.7366,20.8057,244054.94507533,0
+FFIN.US,D,20171128,000000,20.8057,21.6604,20.7139,21.6366,425335.07051856,0
+FFIN.US,D,20171129,000000,21.7522,22.5377,21.7324,22.3521,639666.41411068,0
+FFIN.US,D,20171130,000000,22.5594,22.5594,21.8675,21.9159,525202.07518829,0
+FFIN.US,D,20171201,000000,21.9376,21.9376,20.933,21.6841,666041.12001531,0
+FFIN.US,D,20171204,000000,22.1222,22.3284,21.5892,21.6604,643257.48398375,0
+FFIN.US,D,20171205,000000,21.7758,21.7758,21.1747,21.1747,574356.36399823,0
+FFIN.US,D,20171206,000000,21.1293,21.3366,21.0366,21.0366,306959.46474797,0
+FFIN.US,D,20171207,000000,20.9666,21.4748,20.9666,21.2666,347146.21169091,0
+FFIN.US,D,20171208,000000,21.4057,21.4057,21.0366,21.0366,203889.4770453,0
+FFIN.US,D,20171211,000000,20.9893,21.0139,20.6902,20.9893,524717.72659932,0
+FFIN.US,D,20171212,000000,21.1076,21.2439,20.784,21.1747,683090.59565984,0
+FFIN.US,D,20171213,000000,21.152,21.4294,20.7247,21.0139,769551.88519959,0
+FFIN.US,D,20171214,000000,21.1026,21.1026,20.4268,20.6359,601647.07643933,0
+FFIN.US,D,20171215,000000,20.6842,21.4955,20.6152,21.1026,2397398.8552271,0
+FFIN.US,D,20171218,000000,21.311,21.6584,20.8225,21.4955,474845.02115847,0
+FFIN.US,D,20171219,000000,21.5429,21.611,21.2172,21.3327,401055.83089426,0
+FFIN.US,D,20171220,000000,21.381,21.4393,21.1026,21.4037,714709.03367313,0
+FFIN.US,D,20171221,000000,21.381,21.8211,21.3327,21.611,660204.61819001,0
+FFIN.US,D,20171222,000000,21.5646,21.6347,21.148,21.3327,667758.63227119,0
+FFIN.US,D,20171226,000000,21.148,21.311,20.9162,21.148,568103.40344893,0
+FFIN.US,D,20171227,000000,21.148,21.3563,21.0327,21.2507,978925.24208491,0
+FFIN.US,D,20171228,000000,21.381,21.6584,21.3563,21.531,717298.9813581,0
+FFIN.US,D,20171229,000000,21.4955,21.7749,20.8925,20.9399,477011.41714849,0
+FFIN.US,D,20180102,000000,21.0327,21.2883,20.7079,20.8472,532302.13912751,0
+FFIN.US,D,20180103,000000,20.7998,20.9162,20.5688,20.7781,469348.98193964,0
+FFIN.US,D,20180104,000000,20.9399,21.1945,20.7079,20.7306,322306.62736013,0
+FFIN.US,D,20180105,000000,20.8925,20.9843,20.6498,20.8472,378593.40511941,0
+FFIN.US,D,20180108,000000,20.7781,21.0899,20.6596,20.8925,737527.12127798,0
+FFIN.US,D,20180109,000000,20.9399,21.5882,20.8105,21.381,1101989.3016655,0
+FFIN.US,D,20180110,000000,21.311,21.7502,21.2981,21.6584,732011.82970938,0
+FFIN.US,D,20180111,000000,21.7285,22.1222,21.6584,22.1222,333431.44568303,0
+FFIN.US,D,20180112,000000,22.1439,22.364,22.0521,22.1913,343514.61055517,0
+FFIN.US,D,20180116,000000,22.0521,22.4242,21.7975,21.8419,391187.4817143,0
+FFIN.US,D,20180117,000000,22.0521,22.0758,21.7285,21.9139,750063.44082356,0
+FFIN.US,D,20180118,000000,21.8419,22.1676,21.5882,21.611,488373.34335805,0
+FFIN.US,D,20180119,000000,21.5646,21.9583,21.4955,21.9583,471332.98724762,0
+FFIN.US,D,20180122,000000,22.0057,22.1222,21.7975,22.1222,403279.9839336,0
+FFIN.US,D,20180123,000000,22.0057,22.1676,21.8093,22.0521,281970.92802685,0
+FFIN.US,D,20180124,000000,22.1222,22.1222,21.7749,21.7975,470510.20261531,0
+FFIN.US,D,20180125,000000,22.0057,22.0057,21.4501,21.6821,606924.2468397,0
+FFIN.US,D,20180126,000000,21.5646,21.8665,21.4501,21.7048,501564.24279584,0
+FFIN.US,D,20180129,000000,21.7749,22.0057,21.7502,21.9366,532237.28910723,0
+FFIN.US,D,20180130,000000,21.7285,22.1439,21.6347,21.8665,701544.47955607,0
+FFIN.US,D,20180131,000000,21.8665,21.8912,21.381,21.5429,420739.8386127,0
+FFIN.US,D,20180201,000000,21.4501,21.7749,21.1293,21.7749,515070.27280094,0
+FFIN.US,D,20180202,000000,21.6347,22.0285,21.5202,21.6584,602575.2423546,0
+FFIN.US,D,20180205,000000,21.4037,21.8665,20.8225,20.8472,666416.03419507,0
+FFIN.US,D,20180206,000000,20.4268,21.2399,20.4268,21.0554,930573.47227596,0
+FFIN.US,D,20180207,000000,21.0791,21.4037,20.9399,21.2626,387553.85401543,0
+FFIN.US,D,20180208,000000,21.311,21.311,20.6359,20.6359,459303.30848548,0
+FFIN.US,D,20180209,000000,20.6596,21.2883,20.5688,21.148,790424.472196,0
+FFIN.US,D,20180212,000000,21.2172,21.381,20.9162,21.1698,399784.16252781,0
+FFIN.US,D,20180213,000000,21.1026,21.2172,20.9962,21.1945,299911.07816867,0
+FFIN.US,D,20180214,000000,21.0554,21.8211,20.9162,21.7975,375841.33238372,0
+FFIN.US,D,20180215,000000,21.8912,22.0285,21.7502,21.983,282757.23452276,0
+FFIN.US,D,20180216,000000,21.8665,22.364,21.8665,22.2623,449100.57638845,0
+FFIN.US,D,20180220,000000,22.1913,22.3521,21.7285,21.7502,386586.17011905,0
+FFIN.US,D,20180221,000000,21.8912,22.4064,21.8912,22.0758,302299.38282185,0
+FFIN.US,D,20180222,000000,22.1913,22.217,21.6584,21.7048,180936.62299206,0
+FFIN.US,D,20180223,000000,21.7975,22.0057,21.6821,21.9939,191257.90903242,0
+FFIN.US,D,20180226,000000,22.0057,22.217,21.8211,22.217,205529.97990209,0
+FFIN.US,D,20180227,000000,22.1913,22.4005,21.7502,21.7502,286282.44109398,0
+FFIN.US,D,20180228,000000,21.8665,21.9366,21.311,21.3327,344328.27565339,0
+FFIN.US,D,20180301,000000,21.2883,21.611,21.1026,21.3327,414984.39931276,0
+FFIN.US,D,20180302,000000,21.1945,21.8211,21.0791,21.7285,309629.46167674,0
+FFIN.US,D,20180305,000000,21.5882,22.217,21.3327,22.0057,414991.49228373,0
+FFIN.US,D,20180306,000000,22.0985,22.3047,21.8211,22.284,411862.47880517,0
+FFIN.US,D,20180307,000000,22.0521,22.5495,22.0521,22.4716,498023.83700112,0
+FFIN.US,D,20180308,000000,22.4933,22.6561,21.983,22.217,341085.77463933,0
+FFIN.US,D,20180309,000000,22.4005,22.7705,22.2623,22.7251,338721.78874377,0
+FFIN.US,D,20180312,000000,22.7705,22.9107,22.6324,22.887,392712.47047248,0
+FFIN.US,D,20180313,000000,22.9335,23.0045,22.6798,22.7005,351464.817729,0
+FFIN.US,D,20180314,000000,22.7666,22.9186,22.44,22.4874,460045.03059245,0
+FFIN.US,D,20180315,000000,22.5564,22.6975,22.3471,22.6758,431304.31222912,0
+FFIN.US,D,20180316,000000,22.6758,23.0005,22.3946,22.8594,2028059.7506582,0
+FFIN.US,D,20180319,000000,22.7666,22.7666,21.9525,22.6975,332626.90011892,0
+FFIN.US,D,20180320,000000,22.7666,22.8366,21.4856,22.7439,391193.56140371,0
+FFIN.US,D,20180321,000000,22.7192,22.9295,22.5101,22.7192,357143.24762986,0
+FFIN.US,D,20180322,000000,22.5101,22.6975,21.9525,22.0206,391990.00071528,0
+FFIN.US,D,20180323,000000,22.0679,22.1152,21.161,21.1827,608101.68002043,0
+FFIN.US,D,20180326,000000,21.4411,21.9752,21.4165,21.9752,454096.05451323,0
+FFIN.US,D,20180327,000000,22.0443,22.0443,21.2527,21.3702,371803.40533966,0
+FFIN.US,D,20180328,000000,21.4639,21.7432,21.1827,21.5547,544236.56942236,0
+FFIN.US,D,20180329,000000,21.6495,21.7886,21.4411,21.5547,482811.44083738,0
+FFIN.US,D,20180402,000000,21.6258,21.7165,20.9735,21.2074,552202.98910127,0
+FFIN.US,D,20180403,000000,21.3465,21.6741,21.2764,21.6258,636216.19037541,0
+FFIN.US,D,20180404,000000,21.3702,22.0679,21.3573,21.9752,630524.58781419,0
+FFIN.US,D,20180405,000000,22.1359,22.2564,21.8705,22.2337,519857.01492295,0
+FFIN.US,D,20180406,000000,22.0443,22.1606,21.4639,21.6958,394703.56875141,0
+FFIN.US,D,20180409,000000,21.7432,22.1606,21.7195,21.7195,408828.71379389,0
+FFIN.US,D,20180410,000000,21.9752,22.1359,21.6958,21.7195,936247.84905056,0
+FFIN.US,D,20180411,000000,21.907,22.0443,21.5794,21.907,478559.71138269,0
+FFIN.US,D,20180412,000000,22.0443,22.4874,21.7659,22.3699,439389.28585135,0
+FFIN.US,D,20180413,000000,22.5348,22.5348,22.0679,22.1606,281131.93088947,0
+FFIN.US,D,20180416,000000,22.3235,22.4291,22.1359,22.3471,301775.51625176,0
+FFIN.US,D,20180417,000000,22.4874,22.5348,22.0333,22.1853,392076.12964847,0
+FFIN.US,D,20180418,000000,22.2564,22.3699,22.0679,22.3235,432189.92031858,0
+FFIN.US,D,20180419,000000,22.209,22.7192,22.209,22.6048,355559.48854082,0
+FFIN.US,D,20180420,000000,22.1359,23.0479,22.1359,23.0252,558719.40285794,0
+FFIN.US,D,20180423,000000,23.0479,23.2788,22.964,23.1614,393652.79576655,0
+FFIN.US,D,20180424,000000,23.2788,23.6292,23.1614,23.4633,515611.36515767,0
+FFIN.US,D,20180425,000000,23.5107,23.7683,23.3271,23.6292,374222.10843983,0
+FFIN.US,D,20180426,000000,23.5354,23.6391,23.3607,23.417,310610.31823349,0
+FFIN.US,D,20180427,000000,23.5107,23.6499,23.2788,23.417,343054.5807238,0
+FFIN.US,D,20180430,000000,23.5107,23.6075,23.0676,23.0676,308836.06220986,0
+FFIN.US,D,20180501,000000,23.0676,23.4071,22.8366,23.3489,426202.43953982,0
+FFIN.US,D,20180502,000000,23.3489,24.0703,23.1742,23.5354,334273.48266512,0
+FFIN.US,D,20180503,000000,23.417,23.5581,23.0676,23.3271,401946.50539156,0
+FFIN.US,D,20180504,000000,23.2088,23.9065,23.116,23.7683,520441.67838704,0
+FFIN.US,D,20180507,000000,23.792,24.0358,23.5838,23.8848,309216.04279744,0
+FFIN.US,D,20180508,000000,23.9065,24.2786,23.8187,24.2786,300766.28781113,0
+FFIN.US,D,20180509,000000,24.2786,24.6032,23.9766,24.4197,368532.53244173,0
+FFIN.US,D,20180510,000000,24.4424,24.5825,24.165,24.4197,328958.82084676,0
+FFIN.US,D,20180511,000000,24.4424,24.5825,24.3496,24.4314,259969.54536493,0
+FFIN.US,D,20180514,000000,24.4424,24.4898,24.0358,24.0949,488615.51765253,0
+FFIN.US,D,20180515,000000,24.0466,24.4424,24.0229,24.165,461127.21530589,0
+FFIN.US,D,20180516,000000,24.2331,24.6032,24.1166,24.5825,588368.0215052,0
+FFIN.US,D,20180517,000000,24.4898,24.77,24.4424,24.6762,528642.16610789,0
+FFIN.US,D,20180518,000000,24.7917,24.7917,24.4424,24.4898,691352.89355626,0
+FFIN.US,D,20180521,000000,24.6515,24.9319,24.5825,24.9092,457954.63071994,0
+FFIN.US,D,20180522,000000,24.9319,25.1876,24.7917,24.8164,351584.3849539,0
+FFIN.US,D,20180523,000000,24.7444,24.8855,24.4424,24.6032,471170.86219692,0
+FFIN.US,D,20180524,000000,24.4641,24.7917,24.1877,24.6999,419006.11385176,0
+FFIN.US,D,20180525,000000,24.6288,24.8164,24.5598,24.6999,473322.05896343,0
+FFIN.US,D,20180529,000000,24.5135,24.6161,24.0703,24.3496,446050.5988721,0
+FFIN.US,D,20180530,000000,24.5598,24.9783,24.5598,24.8855,413342.88317439,0
+FFIN.US,D,20180531,000000,24.8381,24.9566,24.4641,24.4898,453777.88410121,0
+FFIN.US,D,20180601,000000,24.7217,24.9566,24.5924,24.6288,579749.04849723,0
+FFIN.US,D,20180604,000000,24.6999,24.9783,24.5825,24.8855,678480.16453048,0
+FFIN.US,D,20180605,000000,24.8381,25.071,24.77,25.071,597377.10791644,0
+FFIN.US,D,20180606,000000,25.1411,25.7234,25.1411,25.7007,693288.26134903,0
+FFIN.US,D,20180607,000000,25.7915,26.2356,25.4667,25.7915,549237.11395498,0
+FFIN.US,D,20180608,000000,25.7915,25.8871,25.7234,25.8389,429743.85861611,0
+FFIN.US,D,20180611,000000,25.8389,25.9118,25.4204,25.5358,677537.81267326,0
+FFIN.US,D,20180612,000000,25.6069,25.677,24.9209,25.0236,458967.91228683,0
+FFIN.US,D,20180613,000000,25,25.3513,24.8164,25.1174,671439.88420371,0
+FFIN.US,D,20180614,000000,25.217,25.217,24.6555,24.9615,521984.90621342,0
+FFIN.US,D,20180615,000000,24.8895,25.145,24.7029,25.0523,1467332.0237347,0
+FFIN.US,D,20180618,000000,24.9359,25.2852,24.7482,25.1923,367657.05716794,0
+FFIN.US,D,20180619,000000,24.9615,25.4026,24.8421,25.3563,476239.29659451,0
+FFIN.US,D,20180620,000000,25.4273,25.5191,25.2397,25.4026,309785.50703803,0
+FFIN.US,D,20180621,000000,25.4273,25.4974,25.1223,25.2624,413923.49351223,0
+FFIN.US,D,20180622,000000,25.4273,25.5428,24.9615,25.2397,2087899.093591,0
+FFIN.US,D,20180625,000000,25.076,25.145,24.7029,24.9132,535205.19081666,0
+FFIN.US,D,20180626,000000,24.9359,24.9615,24.6308,24.7029,352274.42970096,0
+FFIN.US,D,20180627,000000,24.7029,24.7957,24.2806,24.2806,447516.81729939,0
+FFIN.US,D,20180628,000000,24.3043,24.5844,24.1423,24.166,496427.91853328,0
+FFIN.US,D,20180629,000000,24.3279,24.398,23.7673,23.792,818431.57470489,0
+FFIN.US,D,20180702,000000,23.7199,24.166,23.6282,24.1423,611328.98181098,0
+FFIN.US,D,20180703,000000,24.2569,24.3516,24.0476,24.1423,276887.29440576,0
+FFIN.US,D,20180705,000000,24.3043,24.4541,24.1166,24.4217,472123.3468698,0
+FFIN.US,D,20180706,000000,24.4444,24.6782,24.3043,24.6555,385277.01033463,0
+FFIN.US,D,20180709,000000,24.7246,25.145,24.7246,25.1223,304082.75837956,0
+FFIN.US,D,20180710,000000,25.1687,25.1923,24.5844,24.8421,408522.70276069,0
+FFIN.US,D,20180711,000000,24.7246,24.9132,24.54,24.5844,360203.35796189,0
+FFIN.US,D,20180712,000000,24.7482,24.7482,24.1887,24.5163,272618.33916444,0
+FFIN.US,D,20180713,000000,24.4918,24.6555,24.316,24.3516,287322.06798161,0
+FFIN.US,D,20180716,000000,24.398,24.6555,24.3516,24.6071,326571.52947517,0
+FFIN.US,D,20180717,000000,24.5617,24.8658,24.4671,24.5844,235489.6759904,0
+FFIN.US,D,20180718,000000,24.6071,24.9132,24.5213,24.8895,612660.43378988,0
+FFIN.US,D,20180719,000000,24.7246,25.1687,24.7246,25.1006,440348.8634952,0
+FFIN.US,D,20180720,000000,25.2397,26.5247,25.217,26.4083,821671.03587424,0
+FFIN.US,D,20180723,000000,26.4556,27.18,26.4556,27.0152,555616.73470013,0
+FFIN.US,D,20180724,000000,27.0152,27.3073,26.8987,27.1326,961134.04433341,0
+FFIN.US,D,20180725,000000,27.1563,27.2491,26.6648,26.7359,526872.97649211,0
+FFIN.US,D,20180726,000000,26.7359,27.0379,26.652,26.9451,418714.2887605,0
+FFIN.US,D,20180727,000000,26.9688,27.1326,26.28,26.3382,461272.11456996,0
+FFIN.US,D,20180730,000000,26.432,26.7112,26.3836,26.4556,425398.90725728,0
+FFIN.US,D,20180731,000000,26.5711,26.6432,26.1991,26.4556,550238.23614306,0
+FFIN.US,D,20180801,000000,26.501,27.0152,26.501,26.9688,409661.63124189,0
+FFIN.US,D,20180802,000000,26.8287,27.3666,26.7813,27.2965,361699.97483619,0
+FFIN.US,D,20180803,000000,27.2491,27.413,26.7695,26.9214,345324.33143364,0
+FFIN.US,D,20180806,000000,26.9451,27.0379,26.6432,26.8543,301406.68176141,0
+FFIN.US,D,20180807,000000,26.9214,27.2718,26.9214,27.0626,336253.43484683,0
+FFIN.US,D,20180808,000000,26.9925,27.3666,26.8287,27.2718,390558.23386127,0
+FFIN.US,D,20180809,000000,27.2965,27.4593,27.027,27.1563,304528.602269,0
+FFIN.US,D,20180810,000000,27.0152,27.4356,26.9214,27.3666,245986.25974182,0
+FFIN.US,D,20180813,000000,27.3666,27.6231,27.0152,27.18,517379.5414919,0
+FFIN.US,D,20180814,000000,27.2491,27.7879,27.0853,27.7632,466404.38570626,0
+FFIN.US,D,20180815,000000,27.7169,27.8668,27.3883,27.4593,262474.37739829,0
+FFIN.US,D,20180816,000000,27.6231,28.0682,27.6231,27.9025,353088.09479917,0
+FFIN.US,D,20180817,000000,27.8343,28.16,27.7169,28.1373,257209.36637671,0
+FFIN.US,D,20180820,000000,28.23,28.2902,27.8798,28.16,342074.73744862,0
+FFIN.US,D,20180821,000000,28.23,28.5124,28.0682,28.3721,693663.17552879,0
+FFIN.US,D,20180822,000000,28.2547,28.3466,28.2073,28.3021,448014.33854875,0
+FFIN.US,D,20180823,000000,28.3021,28.3466,27.9981,28.16,248896.40440194,0
+FFIN.US,D,20180824,000000,28.3021,28.3021,28.0682,28.1846,429636.45077002,0
+FFIN.US,D,20180827,000000,28.2784,28.4156,28.0435,28.0889,316703.18029521,0
+FFIN.US,D,20180828,000000,28.0682,28.1373,27.7879,28.0198,334599.75932967,0
+FFIN.US,D,20180829,000000,28.0682,28.1373,27.9025,27.9981,230137.52275407,0
+FFIN.US,D,20180830,000000,27.9981,28.16,27.8343,27.9981,408899.64350357,0
+FFIN.US,D,20180831,000000,27.8798,28.3248,27.8343,28.23,450386.43069684,0
+FFIN.US,D,20180904,000000,28.2073,28.5124,28.0889,28.3248,471997.69995551,0
+FFIN.US,D,20180905,000000,28.3466,28.5587,28.2784,28.464,338504.94648846,0
+FFIN.US,D,20180906,000000,28.464,28.6741,28.3721,28.5361,413524.26057488,0
+FFIN.US,D,20180907,000000,28.5587,28.7689,28.3939,28.6277,554583.1875019,0
+FFIN.US,D,20180910,000000,28.7689,28.8152,28.5814,28.6504,556155.80049371,0
+FFIN.US,D,20180911,000000,28.5587,28.913,28.5587,28.8389,342738.43687493,0
+FFIN.US,D,20180912,000000,28.7472,28.8854,28.2784,28.4156,523772.33489741,0
+FFIN.US,D,20180913,000000,28.5361,28.6189,28.1136,28.2784,299377.07878293,0
+FFIN.US,D,20180914,000000,28.3071,28.7295,28.3071,28.61,402774.35643171,0
+FFIN.US,D,20180917,000000,28.5636,28.6811,28.1886,28.3524,459896.07820211,0
+FFIN.US,D,20180918,000000,28.3998,28.4462,28.1649,28.2834,261691.11074708,0
+FFIN.US,D,20180919,000000,28.2123,28.6337,28.1886,28.5636,566217.68645295,0
+FFIN.US,D,20180920,000000,28.6564,28.985,28.6564,28.8913,324745.59609163,0
+FFIN.US,D,20180921,000000,28.7975,29.0086,28.5636,28.61,971467.48975258,0
+FFIN.US,D,20180924,000000,28.6564,28.6564,28.0001,28.1649,283213.21122786,0
+FFIN.US,D,20180925,000000,28.3998,28.3998,28.2123,28.3524,255159.4977669,0
+FFIN.US,D,20180926,000000,28.3998,28.3998,27.5797,27.6478,420096.40481773,0
+FFIN.US,D,20180927,000000,27.7198,27.858,27.3675,27.4376,366401.60130656,0
+FFIN.US,D,20180928,000000,27.3201,27.858,27.3201,27.7198,657799.08775021,0
+FFIN.US,D,20181001,000000,27.858,27.9015,27.1672,27.2412,407044.3249546,0
+FFIN.US,D,20181002,000000,27.255,27.329,27.0222,27.1909,348405.72067855,0
+FFIN.US,D,20181003,000000,27.2974,28.1037,27.2185,28.0149,404358.11552076,0
+FFIN.US,D,20181004,000000,28.1412,28.3573,27.9309,28.1314,605902.85902028,0
+FFIN.US,D,20181005,000000,28.2222,28.2784,27.8333,27.9499,368890.22083485,0
+FFIN.US,D,20181008,000000,27.9636,28.084,27.6577,27.9883,429013.28260638,0
+FFIN.US,D,20181009,000000,27.9636,28.2784,27.8422,28.0425,454761.78050267,0
+FFIN.US,D,20181010,000000,28.0752,28.3376,27.7001,27.7662,486786.54442429,0
+FFIN.US,D,20181011,000000,27.6528,27.7504,26.6954,26.7004,533085.40577872,0
+FFIN.US,D,20181012,000000,27.0527,27.325,25.3513,26.0263,662719.58303904,0
+FFIN.US,D,20181015,000000,26.0263,26.4665,25.906,26.2425,322297.50782602,0
+FFIN.US,D,20181016,000000,26.3264,26.9826,25.8861,26.954,634833.0610366,0
+FFIN.US,D,20181017,000000,26.876,27.2777,26.5237,27.2185,588564.59812919,0
+FFIN.US,D,20181018,000000,27.0715,27.41,26.6352,26.6865,486481.54667266,0
+FFIN.US,D,20181019,000000,25.4066,27.1623,25.4066,26.8799,561751.14130609,0
+FFIN.US,D,20181022,000000,26.8949,26.8949,25.9148,26.1477,505384.31430303,0
+FFIN.US,D,20181023,000000,25.8191,26.2425,25.6237,25.9572,382663.75717361,0
+FFIN.US,D,20181024,000000,26.0026,26.0826,25.453,25.5111,710986.23719637,0
+FFIN.US,D,20181025,000000,25.6898,26.8622,25.6848,26.6727,527216.47894328,0
+FFIN.US,D,20181026,000000,26.3589,27.0626,26.3027,26.7576,431296.20597659,0
+FFIN.US,D,20181029,000000,27.0853,27.6478,26.9915,27.3053,352179.18123366,0
+FFIN.US,D,20181030,000000,27.4139,27.9064,27.1513,27.8827,399507.53666006,0
+FFIN.US,D,20181031,000000,28.1412,28.7482,27.6024,27.6665,542105.63828719,0
+FFIN.US,D,20181101,000000,27.8096,28.39,27.7051,28.2647,530390.07681078,0
+FFIN.US,D,20181102,000000,28.3524,28.915,28.2497,28.8824,509621.85781577,0
+FFIN.US,D,20181105,000000,28.8676,29.0896,28.5952,29.0482,545013.75638417,0
+FFIN.US,D,20181106,000000,28.8774,29.3482,28.7975,29.286,732488.07204582,0
+FFIN.US,D,20181107,000000,29.286,29.5851,28.7383,29.5574,486017.46371501,0
+FFIN.US,D,20181108,000000,29.4883,29.97,29.4163,29.9453,475527.97293456,0
+FFIN.US,D,20181109,000000,29.8605,30.0873,29.5674,29.9206,624186.51161328,0
+FFIN.US,D,20181112,000000,29.9256,30.2019,29.1755,29.5821,636011.5074989,0
+FFIN.US,D,20181113,000000,29.6927,30.2019,29.6512,30.0115,554153.55611754,0
+FFIN.US,D,20181114,000000,30.2571,30.3597,29.5061,29.8071,570240.41427351,0
+FFIN.US,D,20181115,000000,29.7627,30.6045,29.516,30.5759,554499.08513185,0
+FFIN.US,D,20181116,000000,30.3983,31.0862,30.3597,30.9657,1047584.1877759,0
+FFIN.US,D,20181119,000000,30.9746,31.3456,30.8937,31.242,740657.1480381,0
+FFIN.US,D,20181120,000000,31.0812,31.247,30.7012,30.7437,644221.11475387,0
+FFIN.US,D,20181121,000000,30.7921,30.9382,30.0686,30.117,698054.7378397,0
+FFIN.US,D,20181123,000000,29.972,30.5947,29.516,30.3647,228421.02377975,0
+FFIN.US,D,20181126,000000,30.5997,30.9469,30.5098,30.6697,550189.59862785,0
+FFIN.US,D,20181127,000000,30.6045,30.8888,30.3113,30.4604,468760.26534928,0
+FFIN.US,D,20181128,000000,30.5997,31.091,30.2137,31.0713,398901.59428305,0
+FFIN.US,D,20181129,000000,30.8888,31.0269,30.3834,30.4269,520133.6407907,0
+FFIN.US,D,20181130,000000,30.2838,30.8789,30.2838,30.7299,679247.21867662,0
+FFIN.US,D,20181203,000000,30.9844,31.0269,29.972,30.3597,516089.63405723,0
+FFIN.US,D,20181204,000000,30.1733,30.2334,28.4897,28.7097,976751.75312392,0
+FFIN.US,D,20181206,000000,28.31,28.6899,27.7811,28.5094,808726.3638572,0
+FFIN.US,D,20181207,000000,28.61,29.1864,28.1649,28.9248,664278.01008892,0
+FFIN.US,D,20181210,000000,28.8676,28.9485,28.0889,28.537,469835.35709176,0
+FFIN.US,D,20181211,000000,28.9198,28.9899,28.1797,28.4166,587553.34312543,0
+FFIN.US,D,20181212,000000,28.7097,29.1183,28.4975,28.8873,675386.61590675,0
+FFIN.US,D,20181213,000000,28.8962,29.1045,28.38,28.4097,595518.74952276,0
+FFIN.US,D,20181214,000000,28.2665,28.5458,27.9399,27.9656,504517.95856333,0
+FFIN.US,D,20181217,000000,27.8343,27.9754,27.4396,27.5145,4278400.0388008,0
+FFIN.US,D,20181218,000000,27.6862,28.233,26.7833,26.8779,873143.71290922,0
+FFIN.US,D,20181219,000000,26.9106,27.0665,25.4657,25.7381,1054343.7891087,0
+FFIN.US,D,20181220,000000,25.7718,26.2513,25.1786,26.0629,1022344.3572263,0
+FFIN.US,D,20181221,000000,26.2246,26.505,25.5171,25.5882,2484851.1341394,0
+FFIN.US,D,20181224,000000,25.4293,25.8803,25.1569,25.446,478438.11759467,0
+FFIN.US,D,20181226,000000,25.4894,26.4121,25.377,26.3688,864900.66736256,0
+FFIN.US,D,20181227,000000,25.9967,26.7122,25.7994,26.7122,1114068.6312245,0
+FFIN.US,D,20181228,000000,26.8652,27.2077,26.5611,26.8741,1025632.4559108,0
+FFIN.US,D,20181231,000000,27.0566,27.1613,26.5148,27.1513,1520725.8826205,0
+FFIN.US,D,20190102,000000,26.7794,27.635,26.7794,27.2866,1027238.5071944,0
+FFIN.US,D,20190103,000000,27.2037,27.8195,26.957,27.103,1273122.4254979,0
+FFIN.US,D,20190104,000000,27.5333,27.862,27.3724,27.7534,610526.46281,0
+FFIN.US,D,20190107,000000,27.6398,27.8481,27.5333,27.635,592893.33698295,0
+FFIN.US,D,20190108,000000,27.7672,28.3356,27.5145,28.3317,689364.83512202,0
+FFIN.US,D,20190109,000000,28.3929,28.6465,28.0643,28.4008,429263.56315341,0
+FFIN.US,D,20190110,000000,28.2764,28.383,27.9893,28.3356,289846.15236473,0
+FFIN.US,D,20190111,000000,28.1492,28.4196,27.9419,28.3317,519533.7781031,0
+FFIN.US,D,20190114,000000,28.1432,28.4758,27.9182,28.0258,635107.66034124,0
+FFIN.US,D,20190115,000000,28.0208,28.468,27.635,28.464,477283.98988997,0
+FFIN.US,D,20190116,000000,28.5765,29.1874,28.4936,29.0531,581922.53745821,0
+FFIN.US,D,20190117,000000,28.8913,29.5505,28.8913,29.5031,706845.96871405,0
+FFIN.US,D,20190118,000000,29.5278,29.7864,28.4936,29.6779,737709.51196001,0
+FFIN.US,D,20190122,000000,29.4943,30.0449,29.133,29.3394,615826.93868641,0
+FFIN.US,D,20190123,000000,29.3581,30.112,29.212,29.5317,453848.8138109,0
+FFIN.US,D,20190124,000000,29.3294,30.0736,29.0492,29.4271,500487.12449024,0
+FFIN.US,D,20190125,000000,28.4097,29.3452,27.2786,29.1597,962672.20575196,0
+FFIN.US,D,20190128,000000,29.0798,29.3818,27.1682,29.3719,603890.48182843,0
+FFIN.US,D,20190129,000000,29.4133,29.7391,29.2002,29.4321,489138.37094105,0
+FFIN.US,D,20190130,000000,29.4044,29.6907,28.5626,28.6416,702204.12585612,0
+FFIN.US,D,20190131,000000,28.54,28.8449,27.9696,28.7561,770136.5486637,0
+FFIN.US,D,20190201,000000,28.8399,29.1045,28.609,29.0709,403948.74976774,0
+FFIN.US,D,20190204,000000,29.061,29.4804,28.8913,29.4804,381488.35055602,0
+FFIN.US,D,20190205,000000,29.4943,29.6413,29.1232,29.292,376972.15461239,0
+FFIN.US,D,20190206,000000,29.2169,29.5791,28.9722,29.5693,407368.575056,0
+FFIN.US,D,20190207,000000,29.6235,30.1219,29.4094,29.5467,463468.90900697,0
+FFIN.US,D,20190208,000000,29.4271,29.5871,29.0136,29.1093,3803405.0519704,0
+FFIN.US,D,20190211,000000,29.1093,29.367,28.8824,29.3452,608316.49571261,0
+FFIN.US,D,20190212,000000,29.4617,29.6817,29.141,29.3264,553883.00993917,0
+FFIN.US,D,20190213,000000,29.3768,29.6581,29.3167,29.5988,566211.60676355,0
+FFIN.US,D,20190214,000000,29.442,29.6048,29.1597,29.4518,678675.72787289,0
+FFIN.US,D,20190215,000000,29.6462,29.8358,29.5091,29.5791,691674.10381297,0
+FFIN.US,D,20190219,000000,29.4617,29.9858,29.3187,29.9324,660692.00662369,0
+FFIN.US,D,20190220,000000,29.9286,30.2137,29.6552,30.2137,675417.01435377,0
+FFIN.US,D,20190221,000000,30.1643,30.2236,29.9403,30.112,585379.85416444,0
+FFIN.US,D,20190222,000000,30.1782,30.3075,29.9808,30.2522,368062.3697947,0
+FFIN.US,D,20190225,000000,30.3549,30.4506,29.8298,29.8929,700324.48854953,0
+FFIN.US,D,20190226,000000,29.8061,30.1022,29.5061,29.8101,561686.2912858,0
+FFIN.US,D,20190227,000000,29.8161,30.5058,29.7084,30.4782,524556.61483019,0
+FFIN.US,D,20190228,000000,30.4506,30.7309,30.4456,30.5197,588913.1669882,0
+FFIN.US,D,20190301,000000,30.6608,30.722,30.2838,30.335,592527.5423373,0
+FFIN.US,D,20190304,000000,30.341,30.4683,29.966,30.2019,511180.28486565,0
+FFIN.US,D,20190305,000000,30.266,30.4032,29.8485,30.2926,556384.80212783,0
+FFIN.US,D,20190306,000000,30.2789,30.3203,29.1143,29.212,507880.02680228,0
+FFIN.US,D,20190307,000000,29.1735,29.1735,28.1719,28.3179,717521.90330283,0
+FFIN.US,D,20190308,000000,28.1393,28.4877,27.5047,28.2193,830584.87381819,0
+FFIN.US,D,20190311,000000,28.3929,28.6367,28.2567,28.604,526180.90518191,0
+FFIN.US,D,20190312,000000,28.6751,28.8824,28.3653,28.5311,486481.54667266,0
+FFIN.US,D,20190313,000000,28.5675,28.9535,28.4324,28.604,507094.73358795,0
+FFIN.US,D,20190314,000000,28.614,28.7432,28.3781,28.5587,520289.68615201,0
+FFIN.US,D,20190315,000000,28.5438,29.1528,28.5438,28.8883,1509674.0205704,0
+FFIN.US,D,20190318,000000,29.0156,29.29,28.8735,29.0817,523007.30731441,0
+FFIN.US,D,20190319,000000,28.1472,28.236,27.2324,27.4001,2884094.2043105,0
+FFIN.US,D,20190320,000000,27.4001,27.5235,26.4468,26.4714,1739546.063554,0
+FFIN.US,D,20190321,000000,26.4468,26.505,25.8269,25.9227,27173520.3482,0
+FFIN.US,D,20190322,000000,25.8132,26.0935,25.6257,25.823,2626257.6166439,0
+FFIN.US,D,20190325,000000,25.823,26.2159,25.7509,26.0175,1350326.3746426,0
+FFIN.US,D,20190326,000000,26.1684,26.6323,26.129,26.6175,610536.59562567,0
+FFIN.US,D,20190327,000000,26.4517,26.8248,26.3184,26.6954,867434.88456135,0
+FFIN.US,D,20190328,000000,26.7537,27.1899,26.6688,27.175,530491.40496747,0
+FFIN.US,D,20190329,000000,27.3724,27.4574,27.0507,27.2866,2352187.2449941,0
+FFIN.US,D,20190401,000000,27.5205,28.005,27.1247,27.9774,554367.35852814,0
+FFIN.US,D,20190402,000000,27.9725,28.2507,27.6635,27.8116,1100976.0200986,0
+FFIN.US,D,20190403,000000,28.0939,28.2133,27.7415,27.7889,418358.6269305,0
+FFIN.US,D,20190404,000000,27.8451,28.0238,27.7642,28.0198,398349.35582909,0
+FFIN.US,D,20190405,000000,28.005,28.2232,27.8718,28.2133,576753.7881855,0
+FFIN.US,D,20190408,000000,28.1896,28.2854,27.9349,28.1126,280146.00792488,0
+FFIN.US,D,20190409,000000,28.0525,28.1709,27.7218,27.8363,531152.06454909,0
+FFIN.US,D,20190410,000000,27.8915,28.2033,27.6094,28.1709,388267.20423853,0
+FFIN.US,D,20190411,000000,28.228,28.5351,28.0889,28.1225,385335.7806655,0
+FFIN.US,D,20190412,000000,28.3643,28.9869,28.3643,28.8272,613663.5825411,0
+FFIN.US,D,20190415,000000,28.8222,28.8222,28.3119,28.3643,373422.62928355,0
+FFIN.US,D,20190416,000000,28.458,28.8222,28.392,28.7935,387569.05323893,0
+FFIN.US,D,20190417,000000,28.8321,28.8321,28.392,28.609,449920.32117606,0
+FFIN.US,D,20190418,000000,28.4728,28.7195,28.2657,28.468,494306.1069322,0
+FFIN.US,D,20190422,000000,28.6327,28.6367,28.1037,28.2458,638790.93883688,0
+FFIN.US,D,20190423,000000,28.0238,28.7432,27.8718,28.7097,712931.7378048,0
+FFIN.US,D,20190424,000000,28.6751,29.1429,28.3268,29.0206,467229.19690172,0
+FFIN.US,D,20190425,000000,28.9308,29.1479,28.5715,28.9822,420153.14858547,0
+FFIN.US,D,20190426,000000,28.9308,29.2998,28.9011,29.2763,396678.45452529,0
+FFIN.US,D,20190429,000000,29.2416,29.5881,29.1893,29.3699,562458.41183978,0
+FFIN.US,D,20190430,000000,29.4647,29.517,29.0156,29.0541,674231.4749205,0
+FFIN.US,D,20190501,000000,29.0817,29.3472,28.458,28.7482,626358.98729269,0
+FFIN.US,D,20190502,000000,28.8409,29.3472,28.8172,29.2613,483795.33723883,0
+FFIN.US,D,20190503,000000,29.3324,29.7459,29.3324,29.6897,502588.67045997,0
+FFIN.US,D,20190506,000000,29.3187,29.7904,29.063,29.5357,624313.17180913,0
+FFIN.US,D,20190507,000000,29.3284,29.44,28.6948,28.8686,497206.11877664,0
+FFIN.US,D,20190508,000000,28.8636,29.1706,28.7886,28.8321,537688.7439371,0
+FFIN.US,D,20190509,000000,28.6465,29.28,28.4244,29.1528,612234.85553178,0
+FFIN.US,D,20190510,000000,29.139,29.295,28.7659,29.2663,436060.65590411,0
+FFIN.US,D,20190513,000000,28.7975,28.8369,28.0573,28.1758,535930.70041855,0
+FFIN.US,D,20190514,000000,28.3169,29.7508,28.1936,28.8597,365956.7706987,0
+FFIN.US,D,20190515,000000,28.6277,28.6998,28.1739,28.5587,359348.14831943,0
+FFIN.US,D,20190516,000000,28.7837,29.2091,28.5715,28.9585,337480.51882432,0
+FFIN.US,D,20190517,000000,28.7344,29.1893,28.6851,28.7659,481484.04198474,0
+FFIN.US,D,20190520,000000,28.7146,28.9632,28.4443,28.5587,368337.9823809,0
+FFIN.US,D,20190521,000000,28.6189,28.8459,28.5201,28.8222,320072.34150512,0
+FFIN.US,D,20190522,000000,28.8123,28.8409,28.4975,28.5853,255244.61341851,0
+FFIN.US,D,20190523,000000,28.309,28.3524,27.7554,27.8965,522237.21332357,0
+FFIN.US,D,20190524,000000,28.0198,28.3366,28.0198,28.2952,386907.38037574,0
+FFIN.US,D,20190528,000000,28.2133,28.3179,27.7218,27.7366,394541.44370072,0
+FFIN.US,D,20190529,000000,27.6972,27.9489,27.4327,27.862,557730.44004867,0
+FFIN.US,D,20190530,000000,27.8817,28.007,26.8248,26.9373,594609.83595727,0
+FFIN.US,D,20190531,000000,26.6422,26.9895,26.4517,26.7576,733185.20976383,0
+FFIN.US,D,20190603,000000,26.8722,27.2767,26.7349,27.1316,511583.57092927,0
+FFIN.US,D,20190604,000000,27.7218,28.4491,27.2412,28.392,743529.80128024,0
+FFIN.US,D,20190605,000000,28.1176,28.3643,27.7119,28.0623,474223.87955796,0
+FFIN.US,D,20190606,000000,27.9774,28.1422,27.5896,27.8531,369889.3164598,0
+FFIN.US,D,20190607,000000,27.7317,27.8451,27.4574,27.562,391035.48947927,0
+FFIN.US,D,20190610,000000,27.7415,28.4008,27.7415,27.8915,463837.74349732,0
+FFIN.US,D,20190611,000000,28.0327,28.1758,27.7218,27.8915,289051.73961629,0
+FFIN.US,D,20190612,000000,27.7317,28.1176,27.6498,27.8718,285710.95029026,0
+FFIN.US,D,20190613,000000,27.9399,28.2607,27.8077,27.9586,237341.95469467,0
+FFIN.US,D,20190614,000000,27.9774,28.242,27.7495,28.0998,344426.56396537,0
+FFIN.US,D,20190617,000000,28.1284,28.3663,27.8817,28.0525,548278.5495927,0
+FFIN.US,D,20190618,000000,28.4027,28.8311,28.0475,28.7175,418579.52231209,0
+FFIN.US,D,20190619,000000,28.688,29.0916,28.5468,28.6978,404512.13431893,0
+FFIN.US,D,20190620,000000,28.8399,29.0206,28.5094,28.8873,507719.92831471,0
+FFIN.US,D,20190621,000000,28.7175,29.0304,28.7078,28.7275,1301682.7797423,0
+FFIN.US,D,20190624,000000,28.612,28.8873,28.46,28.5568,470883.09023192,0
+FFIN.US,D,20190625,000000,28.5656,28.5745,28.005,28.1669,477135.03749965,0
+FFIN.US,D,20190626,000000,28.2715,28.5843,28.1856,28.2715,445834.76989834,0
+FFIN.US,D,20190627,000000,28.3663,29.1706,28.3663,29.1528,488563.84029262,0
+FFIN.US,D,20190628,000000,29.3147,29.7104,29.1064,29.1992,1129353.983661,0
+FFIN.US,D,20190701,000000,29.5327,29.6383,28.537,28.8212,771860.14060898,0
+FFIN.US,D,20190702,000000,28.8587,28.8587,28.1767,28.6978,608029.73702918,0
+FFIN.US,D,20190703,000000,28.8774,29.0966,28.6584,28.7926,226135.06056484,0
+FFIN.US,D,20190705,000000,28.7462,29.3986,28.7462,29.3896,310585.99947589,0
+FFIN.US,D,20190708,000000,29.2189,29.2189,28.8311,28.9051,237555.75710529,0
+FFIN.US,D,20190709,000000,28.6978,29.1528,28.5695,29.135,222452.79535076,0
+FFIN.US,D,20190710,000000,29.0206,29.4054,28.3366,28.3751,345720.5245263,0
+FFIN.US,D,20190711,000000,28.3663,28.6022,28.1284,28.5932,297933.15255011,0
+FFIN.US,D,20190712,000000,28.688,29.2189,28.4897,29.0304,382102.39918555,0
+FFIN.US,D,20190715,000000,29.1429,29.1706,28.1767,28.2241,341347.20128359,0
+FFIN.US,D,20190716,000000,28.2912,28.7551,28.1669,28.3939,296124.4449532,0
+FFIN.US,D,20190717,000000,28.2043,28.3939,28.005,28.1096,259853.01798473,0
+FFIN.US,D,20190718,000000,28.0327,28.6307,27.9774,28.4511,262286.92030842,0
+FFIN.US,D,20190719,000000,28.0712,29.6383,28.0001,29.2673,646299.35524756,0
+FFIN.US,D,20190722,000000,29.3986,29.7391,28.9822,29.6917,423202.11282025,0
+FFIN.US,D,20190723,000000,29.7785,30.0825,29.3986,30.0726,431200.95750931,0
+FFIN.US,D,20190724,000000,29.9226,30.7752,29.4854,30.7082,430168.42359263,0
+FFIN.US,D,20190725,000000,30.8216,30.9459,30.4151,30.499,383309.21753171,0
+FFIN.US,D,20190726,000000,30.6321,31.2303,29.3284,31.096,345132.8212175,0
+FFIN.US,D,20190729,000000,31.173,31.2569,30.8315,30.9459,297461.9766215,0
+FFIN.US,D,20190730,000000,30.7082,31.2667,30.6805,31.239,392623.3016946,0
+FFIN.US,D,20190731,000000,31.0595,31.7038,31.0398,31.0595,538368.65586849,0
+FFIN.US,D,20190801,000000,31.0595,31.3625,30.0726,30.2344,445810.45114075,0
+FFIN.US,D,20190802,000000,30.0913,30.2472,29.7015,30.111,380731.42922554,0
+FFIN.US,D,20190805,000000,29.6098,29.6098,28.6781,29.0403,451324.72942778,0
+FFIN.US,D,20190806,000000,29.2673,29.5751,28.7374,29.3896,364814.80237281,0
+FFIN.US,D,20190807,000000,28.8676,29.5427,28.5271,29.2773,360916.70818497,0
+FFIN.US,D,20190808,000000,29.6739,30.2719,29.4558,29.9393,602179.04926194,0
+FFIN.US,D,20190809,000000,29.8949,30.188,29.6098,30.0045,239682.63511418,0
+FFIN.US,D,20190812,000000,29.6186,29.9226,29.3808,29.3808,288680.87856281,0
+FFIN.US,D,20190813,000000,29.2673,30.0726,29.135,29.5801,382914.03772063,0
+FFIN.US,D,20190814,000000,28.8212,29.3808,28.5568,28.7175,323192.23544959,0
+FFIN.US,D,20190815,000000,28.8873,29.0009,28.537,28.7926,369997.73758747,0
+FFIN.US,D,20190816,000000,28.9248,29.6186,28.9248,29.5427,269483.24599647,0
+FFIN.US,D,20190819,000000,30.1012,30.198,29.8229,30.0726,277529.71491917,0
+FFIN.US,D,20190820,000000,29.8565,29.9393,29.4558,29.5703,193931.95908744,0
+FFIN.US,D,20190821,000000,29.8565,29.8565,29.4558,29.7785,342078.79057489,0
+FFIN.US,D,20190822,000000,29.9946,30.0192,29.4755,29.664,269919.97035181,0
+FFIN.US,D,20190823,000000,29.4953,29.7686,28.232,28.3751,594549.03906325,0
+FFIN.US,D,20190826,000000,28.6978,28.9051,28.4511,28.8676,269081.98649599,0
+FFIN.US,D,20190827,000000,29.059,29.2573,27.9873,28.0149,532549.37982983,0
+FFIN.US,D,20190828,000000,27.9774,28.8311,27.9774,28.5271,293656.09105626,0
+FFIN.US,D,20190829,000000,28.8212,29.2189,28.7965,29.135,246505.05990407,0
+FFIN.US,D,20190830,000000,29.3147,29.3245,28.8587,29.0403,204321.13499279,0
+FFIN.US,D,20190903,000000,28.7738,29.0502,28.2043,28.4897,489592.32108301,0
+FFIN.US,D,20190904,000000,28.8676,28.9623,28.3366,28.5843,245126.99697311,0
+FFIN.US,D,20190905,000000,29.0304,29.8081,29.0206,29.1252,314925.88442688,0
+FFIN.US,D,20190906,000000,29.0966,29.2673,28.8311,29.0679,333766.84188167,0
+FFIN.US,D,20190909,000000,29.1893,30.2068,29.1113,30.1693,466653.65297172,0
+FFIN.US,D,20190910,000000,30.1594,30.6992,30.0627,30.6518,475557.35809999,0
+FFIN.US,D,20190911,000000,30.8216,31.3348,30.0439,31.249,487601.22280407,0
+FFIN.US,D,20190912,000000,31.1927,31.6556,30.8414,31.3813,487640.74078518,0
+FFIN.US,D,20190913,000000,31.8292,31.923,31.2855,31.6951,372613.0173116,0
+FFIN.US,D,20190916,000000,31.3151,31.9999,31.3151,31.9141,355837.12769014,0
+FFIN.US,D,20190917,000000,31.7542,31.7819,31.3625,31.6013,321069.41056695,0
+FFIN.US,D,20190918,000000,31.5924,31.9319,31.3625,31.8668,371593.65605531,0
+FFIN.US,D,20190919,000000,31.7444,32.2654,31.4581,31.5144,306895.62800926,0
+FFIN.US,D,20190920,000000,31.3151,31.9714,30.9352,31.6566,1961441.5540429,0
+FFIN.US,D,20190923,000000,31.6092,31.8164,31.2569,31.5825,332595.48839034,0
+FFIN.US,D,20190924,000000,31.7632,31.8292,30.7821,31.3249,637647.95722943,0
+FFIN.US,D,20190925,000000,31.4671,32.1915,31.4671,32.0661,432217.27892089,0
+FFIN.US,D,20190926,000000,31.8865,32.076,31.6467,31.7444,447450.95399755,0
+FFIN.US,D,20190927,000000,32.0286,32.3335,31.8579,32.0099,375111.76965556,0
+FFIN.US,D,20190930,000000,32.0099,32.0661,31.6811,31.7247,422616.43607459,0
+FFIN.US,D,20191001,000000,32.1253,32.1639,30.8956,30.9439,453217.53939473,0
+FFIN.US,D,20191002,000000,30.6963,31.0388,30.569,31.0013,551865.5663395,0
+FFIN.US,D,20191003,000000,30.7821,31.172,30.4683,31.0486,573518.38014241,0
+FFIN.US,D,20191004,000000,31.0486,31.6368,30.8759,31.5924,290105.55244587,0
+FFIN.US,D,20191007,000000,31.4858,31.6951,31.2667,31.2757,336472.30366527,0
+FFIN.US,D,20191008,000000,30.8956,31.1049,30.6488,30.8956,420012.30244767,0
+FFIN.US,D,20191009,000000,31.1443,31.1917,30.6578,30.9914,289185.49278312,0
+FFIN.US,D,20191010,000000,31.1622,31.476,30.9469,31.172,374878.71489518,0
+FFIN.US,D,20191011,000000,31.6951,32.1253,31.3723,31.553,419504.64838267,0
+FFIN.US,D,20191014,000000,31.238,31.5243,31.2203,31.4493,600168.69863323,0
+FFIN.US,D,20191015,000000,31.619,31.8579,31.4296,31.6764,327469.29694344,0
+FFIN.US,D,20191016,000000,31.553,31.8194,31.4581,31.7345,364053.82791607,0
+FFIN.US,D,20191017,000000,31.8381,32.144,30.9816,32.0957,415538.66432985,0
+FFIN.US,D,20191018,000000,32.0957,33.3837,32.0473,33.1902,760650.20663444,0
+FFIN.US,D,20191021,000000,33.6363,33.8938,33.5337,33.5623,471521.45761906,0
+FFIN.US,D,20191022,000000,33.506,34.1316,33.276,33.6748,494712.43284052,0
+FFIN.US,D,20191023,000000,33.5337,33.7616,33.4961,33.7517,509071.64592494,0
+FFIN.US,D,20191024,000000,33.7033,33.8475,33.3146,33.5237,314855.96799876,0
+FFIN.US,D,20191025,000000,33.4379,33.6561,33.124,33.1418,508461.65042167,0
+FFIN.US,D,20191028,000000,33.3984,33.5701,33.2198,33.3413,321640.90137067,0
+FFIN.US,D,20191029,000000,33.2573,33.6264,32.9711,33.4961,316511.67007907,0
+FFIN.US,D,20191030,000000,33.276,33.4941,32.5437,32.5891,532047.80545422,0
+FFIN.US,D,20191031,000000,32.3524,32.3524,31.391,31.6764,484175.31782641,0
+FFIN.US,D,20191101,000000,31.9902,31.9902,31.553,31.8292,407097.01559607,0
+FFIN.US,D,20191104,000000,32.2654,32.2654,31.8006,32.1639,433967.21618691,0
+FFIN.US,D,20191105,000000,32.3335,32.676,32.1639,32.524,353111.40027521,0
+FFIN.US,D,20191106,000000,32.534,32.6662,32.3138,32.5704,289006.14194579,0
+FFIN.US,D,20191107,000000,32.9336,33.1043,32.7994,33.0945,355658.79013437,0
+FFIN.US,D,20191108,000000,33.1043,33.3046,32.7047,33.1616,339934.68677934,0
+FFIN.US,D,20191111,000000,32.9059,33.3046,32.8764,33.0846,270332.37594953,0
+FFIN.US,D,20191112,000000,33.0945,33.4566,32.9286,33.4379,405120.10325907,0
+FFIN.US,D,20191113,000000,33.124,33.205,32.8665,32.9711,458932.44743199,0
+FFIN.US,D,20191114,000000,32.9425,33.1142,32.7708,32.8566,309029.59898913,0
+FFIN.US,D,20191115,000000,33.0472,33.0472,32.7047,32.7618,202736.36262217,0
+FFIN.US,D,20191118,000000,32.6079,32.6957,32.1915,32.458,236596.17946143,0
+FFIN.US,D,20191119,000000,32.5615,32.9059,32.3138,32.8092,240496.3002124,0
+FFIN.US,D,20191120,000000,32.6277,32.9998,32.3996,32.534,441788.73660176,0
+FFIN.US,D,20191121,000000,32.7618,32.8478,32.4096,32.534,285102.98135012,0
+FFIN.US,D,20191122,000000,32.7244,32.8379,32.1155,32.6474,162597.23991288,0
+FFIN.US,D,20191125,000000,32.6662,33.0659,32.5615,32.9336,401820.85847727,0
+FFIN.US,D,20191126,000000,32.8961,33.1418,32.7806,32.8665,236237.47778675,0
+FFIN.US,D,20191127,000000,32.9998,33.2287,32.8764,33.1616,166455.8161196,0
+FFIN.US,D,20191129,000000,33.0372,33.2849,32.8478,32.9059,138243.01745264,0
+FFIN.US,D,20191202,000000,33.0559,33.1616,32.6474,32.7047,370063.60088931,0
+FFIN.US,D,20191203,000000,32.4194,32.4194,31.6467,31.8865,398732.37626138,0
+FFIN.US,D,20191204,000000,32.1155,32.6859,32.1155,32.534,397446.521953,0
+FFIN.US,D,20191205,000000,32.5891,32.9059,32.5891,32.828,231265.30513801,0
+FFIN.US,D,20191206,000000,33.1902,33.4863,32.9622,33.124,366242.51610057,0
+FFIN.US,D,20191209,000000,32.9998,33.124,32.7618,32.7618,315766.9081274,0
+FFIN.US,D,20191210,000000,32.7708,33.1714,32.6474,33.1517,263777.45749331,0
+FFIN.US,D,20191211,000000,33.1517,33.2425,32.9336,33.1418,257019.8827237,0
+FFIN.US,D,20191212,000000,33.2198,33.9926,33.0274,33.7439,430974.99571989,0
+FFIN.US,D,20191213,000000,33.6382,33.8692,33.2198,33.6184,280643.52917423,0
+FFIN.US,D,20191216,000000,34.0794,34.6517,33.8317,34.4791,852199.18292156,0
+FFIN.US,D,20191217,000000,34.5166,34.7662,34.3123,34.6429,506853.57257502,0
+FFIN.US,D,20191218,000000,34.7188,34.7949,34.4791,34.7752,412858.53458542,0
+FFIN.US,D,20191219,000000,34.7485,34.8146,34.3656,34.414,290921.24410721,0
+FFIN.US,D,20191220,000000,34.4435,34.6517,34.0508,34.1732,1853279.8264666,0
+FFIN.US,D,20191223,000000,34.259,34.3606,33.6768,33.8602,283452.34567766,0
+FFIN.US,D,20191224,000000,33.9038,34.0794,33.7053,33.8119,116809.07246816,0
+FFIN.US,D,20191226,000000,33.9333,33.9333,33.6865,33.7636,174648.19758794,0
+FFIN.US,D,20191227,000000,33.8504,33.8504,33.5277,33.6865,214283.71935847,0
+FFIN.US,D,20191230,000000,33.8859,33.9826,33.5721,33.8021,217647.81416055,0
+FFIN.US,D,20191231,000000,33.7931,33.9531,33.4873,33.5247,369595.4648054,0
+FFIN.US,D,20200102,000000,33.8218,33.9846,33.0659,33.5247,329380.34597859,0
+FFIN.US,D,20200103,000000,33.0075,33.4774,32.9366,33.2859,327464.2305356,0
+FFIN.US,D,20200106,000000,32.8556,33.0659,32.5418,32.9701,271585.80524779,0
+FFIN.US,D,20200107,000000,32.7421,32.7885,32.3967,32.606,341747.44750251,0
+FFIN.US,D,20200108,000000,32.6257,33.0659,32.6158,32.9612,431016.54026413,0
+FFIN.US,D,20200109,000000,33.2198,33.2958,32.9415,32.9988,188114.70961192,0
+FFIN.US,D,20200110,000000,32.9612,33.0509,32.6257,32.8172,368220.44171913,0
+FFIN.US,D,20200113,000000,32.9612,33.1616,32.5871,33.133,315224.80248912,0
+FFIN.US,D,20200114,000000,33.0559,33.133,32.7511,32.8556,499010.77324728,0
+FFIN.US,D,20200115,000000,32.6257,32.8418,32.3494,32.523,411284.90831204,0
+FFIN.US,D,20200116,000000,32.7608,33.5148,32.4658,33.4971,423144.35577095,0
+FFIN.US,D,20200117,000000,33.7439,33.7834,33.2386,33.357,294846.69689735,0
+FFIN.US,D,20200121,000000,33.1517,33.2198,32.523,32.5784,308392.24488356,0
+FFIN.US,D,20200122,000000,32.5961,32.672,32.3109,32.5784,317862.37440774,0
+FFIN.US,D,20200123,000000,32.456,32.7796,32.1214,32.606,516595.26155912,0
+FFIN.US,D,20200124,000000,34.3261,34.3261,32.606,33.0075,536541.70920339,0
+FFIN.US,D,20200127,000000,32.4658,32.8655,32.1302,32.3494,382981.92758561,0
+FFIN.US,D,20200128,000000,32.523,33.1043,32.4757,32.9988,370895.50505573,0
+FFIN.US,D,20200129,000000,32.9988,33.1813,32.3671,32.3671,393978.05914953,0
+FFIN.US,D,20200130,000000,32.15,33.0274,32.1016,32.9988,342925.89396481,0
+FFIN.US,D,20200131,000000,32.674,32.7935,31.9102,32.0159,404052.10448756,0
+FFIN.US,D,20200203,000000,32.3207,32.7698,32.3207,32.5784,416102.04888104,0
+FFIN.US,D,20200204,000000,32.9513,33.1517,32.7608,32.8605,444444.54758857,0
+FFIN.US,D,20200205,000000,33.2386,33.6097,33.0756,33.581,312584.1907258,0
+FFIN.US,D,20200206,000000,33.4389,33.5721,33.1142,33.1714,292309.43985386,0
+FFIN.US,D,20200207,000000,33.0559,33.2474,32.8369,32.8951,277666.5079307,0
+FFIN.US,D,20200210,000000,32.674,33.2287,32.446,33.124,293427.08942215,0
+FFIN.US,D,20200211,000000,33.2573,33.6481,33.0274,33.0472,410533.0533894,0
+FFIN.US,D,20200212,000000,33.3423,33.3423,32.8172,33.0472,300397.45332079,0
+FFIN.US,D,20200213,000000,32.8852,33.429,32.8852,33.429,498357.20663663,0
+FFIN.US,D,20200214,000000,33.3423,33.4675,32.9988,33.0274,231315.96921636,0
+FFIN.US,D,20200218,000000,32.9326,32.9938,32.446,32.8418,278488.27928145,0
+FFIN.US,D,20200219,000000,33.0659,33.1665,32.7984,32.9366,273069.24946171,0
+FFIN.US,D,20200220,000000,33.3156,33.347,32.7796,33.1616,312723.01030046,0
+FFIN.US,D,20200221,000000,33.0846,33.2,32.446,32.4934,347422.83755867,0
+FFIN.US,D,20200224,000000,31.5766,31.9013,31.2984,31.6811,398170.00499175,0
+FFIN.US,D,20200225,000000,31.6901,31.8816,30.2769,30.421,427733.5079874,0
+FFIN.US,D,20200226,000000,30.7249,31.0979,30.2394,30.4111,387317.75941034,0
+FFIN.US,D,20200227,000000,29.7952,30.6687,29.1686,29.1686,447452.98056069,0
+FFIN.US,D,20200228,000000,28.7117,29.0265,26.9146,27.4494,982842.58862251,0
+FFIN.US,D,20200302,000000,27.6034,29.1686,27.3636,29.14,715358.54715751,0
+FFIN.US,D,20200303,000000,28.6919,29.6837,27.9082,28.2617,555328.96273513,0
+FFIN.US,D,20200304,000000,28.7018,29.294,27.6972,29.2169,522847.20882685,0
+FFIN.US,D,20200305,000000,28.2143,28.5291,26.9146,27.4691,617946.72372434,0
+FFIN.US,D,20200306,000000,26.285,27.0862,25.8211,26.6668,711916.42967477,0
+FFIN.US,D,20200309,000000,24.4898,25.3019,22.6847,23.0577,1254844.8525942,0
+FFIN.US,D,20200310,000000,24.2223,25.0433,22.9423,24.9664,1057528.5330734,0
+FFIN.US,D,20200311,000000,24.0782,24.6792,22.5406,22.9808,1136490.5257366,0
+FFIN.US,D,20200312,000000,21.147,23.1505,19.7705,22.7795,1464856.5768667,0
+FFIN.US,D,20200313,000000,24.3338,25.2367,22.6166,25.1687,1273807.4038371,0
+FFIN.US,D,20200316,000000,21.4827,24.172,21.0514,23.1525,1132760.6362888,0
+FFIN.US,D,20200317,000000,23.6055,25.3908,22.7892,25.3049,1329618.9525415,0
+FFIN.US,D,20200318,000000,23.7101,25.372,22.6067,22.7695,1538628.5413442,0
+FFIN.US,D,20200319,000000,22.5584,25.6602,21.6859,25.0453,1220546.2848366,0
+FFIN.US,D,20200320,000000,25.1687,25.5101,22.8752,23.4416,1909001.1931116,0
+FFIN.US,D,20200323,000000,23.5187,23.6815,21.3977,22.5771,915146.26042002,0
+FFIN.US,D,20200324,000000,23.8926,25.9,23.3844,25.8022,1147084.3845185,0
+FFIN.US,D,20200325,000000,26.119,26.6471,24.325,24.5085,976441.68896446,0
+FFIN.US,D,20200326,000000,24.7671,26.0243,24.0949,25.4954,746606.12411733,0
+FFIN.US,D,20200327,000000,24.2381,25.6217,23.8542,24.7957,558253.29333718,0
+FFIN.US,D,20200330,000000,24.9872,26.427,24.7039,26.3214,757450.2634462,0
+FFIN.US,D,20200331,000000,26.0816,26.955,25.145,25.7638,1728642.1406126,0
+FFIN.US,D,20200401,000000,24.622,25.2753,23.9983,24.2854,808788.17403279,0
+FFIN.US,D,20200402,000000,24.1137,25.372,24.0269,25.2083,667575.22830758,0
+FFIN.US,D,20200403,000000,25.0543,25.5832,24.2104,24.6121,745687.07773615,0
+FFIN.US,D,20200406,000000,25.7925,26.1437,24.4591,24.9683,816202.35525773,0
+FFIN.US,D,20200407,000000,25.7539,26.5998,24.6704,24.9102,909046.30538734,0
+FFIN.US,D,20200408,000000,24.9683,26.6392,24.8431,26.1981,1122470.7619771,0
+FFIN.US,D,20200409,000000,26.8405,27.3577,26.3984,27.1376,888605.37633842,0
+FFIN.US,D,20200413,000000,27.0212,27.2204,24.5529,24.6989,765937.50985049,0
+FFIN.US,D,20200414,000000,25.3809,25.9,24.5025,24.8727,677391.90012763,0
+FFIN.US,D,20200415,000000,23.9983,24.5647,23.3746,23.6716,675545.70111275,0
+FFIN.US,D,20200416,000000,23.643,23.9696,22.5011,23.0587,903233.10903808,0
+FFIN.US,D,20200417,000000,23.7584,24.9289,23.7584,24.6318,518011.82918964,0
+FFIN.US,D,20200420,000000,23.7969,24.7671,23.7969,24.3338,560872.6261876,0
+FFIN.US,D,20200421,000000,23.4495,23.9598,23.1624,23.6716,530339.41273244,0
+FFIN.US,D,20200422,000000,24.3536,24.4788,23.7101,23.9696,475516.82683731,0
+FFIN.US,D,20200423,000000,24.0367,24.6318,23.9124,24.3634,486260.65129108,0
+FFIN.US,D,20200424,000000,24.4207,25.8803,24.1326,24.8528,673375.25199647,0
+FFIN.US,D,20200427,000000,24.9388,26.6767,24.9388,26.4951,655810.0160344,0
+FFIN.US,D,20200428,000000,27.031,27.5422,26.4181,26.7152,536855.82648912,0
+FFIN.US,D,20200429,000000,27.7129,28.7699,27.2254,28.1836,808713.19119683,0
+FFIN.US,D,20200430,000000,27.3093,27.6084,26.4862,26.7349,615958.6652901,0
+FFIN.US,D,20200501,000000,25.9662,26.5514,25.5635,26.4566,680709.38397764,0
+FFIN.US,D,20200504,000000,26.1586,26.652,25.7539,26.5611,570214.06895277,0
+FFIN.US,D,20200505,000000,27.1179,27.2619,25.9899,26.1103,488643.8895364,0
+FFIN.US,D,20200506,000000,26.3027,26.5711,25.3336,25.5151,519856.00164138,0
+FFIN.US,D,20200507,000000,25.822,26.273,24.5282,24.6704,536439.36776513,0
+FFIN.US,D,20200508,000000,25.3336,26.3125,25.2753,26.2079,484754.91488268,0
+FFIN.US,D,20200511,000000,25.6414,26.0243,24.9872,25.6514,856425.58033707,0
+FFIN.US,D,20200512,000000,25.7825,26.4181,24.4641,24.5183,469941.75165628,0
+FFIN.US,D,20200513,000000,24.2479,24.4207,23.6627,24.2756,797188.126655,0
+FFIN.US,D,20200514,000000,23.9223,24.6792,23.0302,24.5934,616003.24967905,0
+FFIN.US,D,20200515,000000,24.5085,24.9773,24.0664,24.6654,478423.93165274,0
+FFIN.US,D,20200518,000000,25.9662,26.8692,25.7165,26.7537,611372.55291836,0
+FFIN.US,D,20200519,000000,26.4665,27.031,25.5053,25.5448,470263.97519455,0
+FFIN.US,D,20200520,000000,26.1684,27.1672,26.1684,27.0507,582638.927526,0
+FFIN.US,D,20200521,000000,27.0409,27.4741,26.9363,27.1277,671153.12552028,0
+FFIN.US,D,20200522,000000,27.2442,27.4149,26.6668,26.8602,367605.37980803,0
+FFIN.US,D,20200526,000000,27.8393,28.6929,27.2531,28.4137,585166.05175383,0
+FFIN.US,D,20200527,000000,29.1538,30.421,28.7798,30.1723,705189.25335218,0
+FFIN.US,D,20200528,000000,30.7565,30.7565,29.1637,29.3739,655424.96903898,0
+FFIN.US,D,20200529,000000,28.8369,29.5911,28.5873,29.4114,792557.4298943,0
+FFIN.US,D,20200601,000000,29.7183,29.9305,29.1725,29.2446,702971.18000225,0
+FFIN.US,D,20200602,000000,29.5564,29.665,28.7225,29.0196,557343.36649012,0
+FFIN.US,D,20200603,000000,29.8268,30.6894,29.7381,30.1239,686064.57705867,0
+FFIN.US,D,20200604,000000,29.9226,30.4693,29.4114,29.9305,494927.2485327,0
+FFIN.US,D,20200605,000000,30.717,32.457,30.6311,31.7464,836371.72484671,0
+FFIN.US,D,20200608,000000,32.3977,32.3977,31.3615,31.6487,635371.11354863,0
+FFIN.US,D,20200609,000000,30.7851,31.8895,30.7762,31.4671,701707.61788834,0
+FFIN.US,D,20200610,000000,31.2549,31.39,29.9137,30.0943,665325.74322909,0
+FFIN.US,D,20200611,000000,28.6347,29.0096,27.7612,27.8343,742641.15334607,0
+FFIN.US,D,20200612,000000,29.1242,29.1242,27.6281,28.5114,668514.54032009,0
+FFIN.US,D,20200615,000000,27.4593,29.5614,27.4593,29.292,780580.44177365,0
+FFIN.US,D,20200616,000000,30.6992,30.9874,29.7242,30.351,676008.77078883,0
+FFIN.US,D,20200617,000000,30.4683,30.6608,29.4844,29.6847,645641.73551064,0
+FFIN.US,D,20200618,000000,29.435,30.563,29.282,30.2364,582889.20807302,0
+FFIN.US,D,20200619,000000,30.6805,30.8444,28.9919,29.5041,2586456.9299778,0
+FFIN.US,D,20200622,000000,29.1942,29.7341,28.6741,29.3404,514002.27402945,0
+FFIN.US,D,20200623,000000,29.8614,29.964,28.5291,28.5873,727936.41124734,0
+FFIN.US,D,20200624,000000,28.0949,28.385,27.2471,27.3043,634353.77885547,0
+FFIN.US,D,20200625,000000,26.0233,27.7188,25.9484,27.6794,1074767.4923709,0
+FFIN.US,D,20200626,000000,27.1613,27.3813,25.8102,25.9079,1875166.7083114,0
+FFIN.US,D,20200629,000000,26.3787,27.2758,26.2927,26.958,707454.95093575,0
+FFIN.US,D,20200630,000000,26.7547,27.9606,26.7547,27.8551,1985915.343728,0
+FFIN.US,D,20200701,000000,27.8837,27.9508,27.0152,27.1218,607186.68676553,0
+FFIN.US,D,20200702,000000,27.9025,28.0376,27.1366,27.2758,592489.03763776,0
+FFIN.US,D,20200706,000000,27.9508,28.1629,27.1119,27.3626,459488.73901222,0
+FFIN.US,D,20200707,000000,26.9194,27.3143,26.6885,26.8128,528264.21208345,0
+FFIN.US,D,20200708,000000,26.8425,27.2097,26.2927,26.6254,549270.55224669,0
+FFIN.US,D,20200709,000000,26.5148,27.7781,25.8399,25.974,565377.676034,0
+FFIN.US,D,20200710,000000,25.9839,26.8809,25.9839,26.8809,450417.84242541,0
+FFIN.US,D,20200713,000000,27.2294,27.4691,26.6402,26.9293,480465.69401001,0
+FFIN.US,D,20200714,000000,26.8909,27.3626,26.2019,26.6787,369961.25945105,0
+FFIN.US,D,20200715,000000,27.4396,28.3268,27.3438,28.1245,598113.76361557,0
+FFIN.US,D,20200716,000000,27.7682,28.5587,27.6044,27.7879,395215.2759427,0
+FFIN.US,D,20200717,000000,27.0537,27.9903,27.0537,27.3438,330017.70008417,0
+FFIN.US,D,20200720,000000,27.0734,27.7534,26.804,27.0063,453361.42537722,0
+FFIN.US,D,20200721,000000,27.4988,28.5191,27.4988,28.462,427318.06254497,0
+FFIN.US,D,20200722,000000,27.9319,28.2892,27.5472,27.8788,382881.61271049,0
+FFIN.US,D,20200723,000000,27.9025,28.7709,27.9025,28.5014,338022.62446262,0
+FFIN.US,D,20200724,000000,28.9248,30.189,28.5725,29.4647,614264.45851026,0
+FFIN.US,D,20200727,000000,29.4647,29.5437,28.6791,28.9248,418285.6706577,0
+FFIN.US,D,20200728,000000,28.6544,29.0788,28.5291,28.5675,277880.31034131,0
+FFIN.US,D,20200729,000000,28.606,29.7044,28.5675,29.6847,337499.77117411,0
+FFIN.US,D,20200730,000000,29.0699,29.4548,28.6455,29.3679,335274.60485321,0
+FFIN.US,D,20200731,000000,29.2041,29.4469,28.3949,28.8479,563826.34195508,0
+FFIN.US,D,20200803,000000,29.0314,29.1617,28.6307,28.9545,266387.67080962,0
+FFIN.US,D,20200804,000000,28.7985,28.9632,28.4718,28.8577,283529.35507673,0
+FFIN.US,D,20200805,000000,29.137,29.6946,28.9347,29.6196,365291.04470925,0
+FFIN.US,D,20200806,000000,29.6108,29.9286,29.4745,29.8229,204077.94741675,0
+FFIN.US,D,20200807,000000,29.5713,30.7082,29.0216,30.7082,348920.46771453,0
+FFIN.US,D,20200810,000000,30.7762,31.5283,30.5058,30.8444,415664.31124415,0
+FFIN.US,D,20200811,000000,31.3358,31.624,30.8148,31.0071,503151.0417296,0
+FFIN.US,D,20200812,000000,31.5766,31.5766,30.5157,30.7851,267187.1499659,0
+FFIN.US,D,20200813,000000,30.5927,30.9637,30.2265,30.3904,340447.40725218,0
+FFIN.US,D,20200814,000000,29.9561,30.8148,29.9463,30.6508,258568.17695792,0
+FFIN.US,D,20200817,000000,30.6025,30.6894,30.1604,30.2926,306023.19258017,0
+FFIN.US,D,20200818,000000,30.2838,30.2838,29.6749,29.8032,318582.8176018,0
+FFIN.US,D,20200819,000000,29.8899,30.3113,29.7094,29.8416,210876.05344902,0
+FFIN.US,D,20200820,000000,29.4054,29.8229,29.2763,29.4597,259204.51778193,0
+FFIN.US,D,20200821,000000,29.0788,29.6295,29.0788,29.4745,350538.67837687,0
+FFIN.US,D,20200824,000000,29.514,30.1989,29.2623,30.1792,245905.19721647,0
+FFIN.US,D,20200825,000000,30.5927,30.8345,30.2838,30.4782,242894.73768123,0
+FFIN.US,D,20200826,000000,30.351,30.4101,29.7735,29.8229,254698.45465397,0
+FFIN.US,D,20200827,000000,29.9286,30.5157,29.4647,30.1012,255563.79711209,0
+FFIN.US,D,20200828,000000,30.4003,30.4298,29.5041,29.6749,270266.51264768,0
+FFIN.US,D,20200831,000000,29.5041,29.7439,29.1844,29.1893,463940.08493558,0
+FFIN.US,D,20200901,000000,29.0512,29.5337,28.7137,29.4992,341513.37946057,0
+FFIN.US,D,20200902,000000,29.4251,29.9364,29.292,29.7834,368909.47318462,0
+FFIN.US,D,20200903,000000,29.8899,30.7762,29.4844,29.5761,629248.86632147,0
+FFIN.US,D,20200904,000000,30.2749,30.4486,29.5239,29.9937,370486.1393027,0
+FFIN.US,D,20200908,000000,29.5811,29.5811,28.4817,28.8479,524629.57110301,0
+FFIN.US,D,20200909,000000,29.0788,29.0788,28.24,28.4718,371773.00689265,0
+FFIN.US,D,20200910,000000,28.7422,28.7422,28.009,28.1531,318354.82924925,0
+FFIN.US,D,20200911,000000,28.3179,28.4965,27.9508,28.1343,379694.84218261,0
+FFIN.US,D,20200914,000000,28.3751,28.915,28.1729,28.6258,292239.52342574,0
+FFIN.US,D,20200915,000000,28.7906,28.7906,28.1709,28.2577,327127.82105539,0
+FFIN.US,D,20200916,000000,28.3446,28.9455,28.1609,28.5775,490533.65965866,0
+FFIN.US,D,20200917,000000,28.1027,28.5587,28.0346,28.4225,345290.89314193,0
+FFIN.US,D,20200918,000000,28.7334,28.7334,27.9092,28.1126,1909693.2644217,0
+FFIN.US,D,20200921,000000,27.5136,28.0929,26.2917,26.728,756773.39135952,0
+FFIN.US,D,20200922,000000,26.65,27.1543,26.2623,26.5918,402231.23751187,0
+FFIN.US,D,20200923,000000,26.5731,27.0715,26.0016,26.0313,403049.9690179,0
+FFIN.US,D,20200924,000000,26.4576,26.7478,25.8961,26.272,368804.09190167,0
+FFIN.US,D,20200925,000000,26.0402,26.5247,25.8664,26.4823,300965.90427981,0
+FFIN.US,D,20200928,000000,26.8543,27.3567,26.5584,27.338,481285.43879764,0
+FFIN.US,D,20200929,000000,26.8929,27.2886,26.6115,26.9412,319337.71236913,0
+FFIN.US,D,20200930,000000,27.1543,27.5235,26.8445,27.027,392272.70627245,0
+FFIN.US,D,20201001,000000,26.9313,27.3903,26.6215,27.2037,455116.42905108,0
+FFIN.US,D,20201002,000000,26.7379,28.011,26.7379,27.7544,311550.64352756,0
+FFIN.US,D,20201005,000000,28.0732,28.9752,27.9676,28.9061,378862.93801619,0
+FFIN.US,D,20201006,000000,29.0531,30.0983,28.8489,28.916,520926.02697602,0
+FFIN.US,D,20201007,000000,29.1775,29.9423,29.1202,29.6433,424716.96876276,0
+FFIN.US,D,20201008,000000,29.9324,30.7467,29.6433,30.1476,924960.90567695,0
+FFIN.US,D,20201009,000000,30.1575,30.4131,29.9146,29.9324,328177.58075869,0
+FFIN.US,D,20201012,000000,29.8278,30.4565,29.7686,30.2137,328699.42076564,0
+FFIN.US,D,20201013,000000,29.8772,30.3056,28.8291,28.9258,526413.95994231,0
+FFIN.US,D,20201014,000000,28.9357,29.2456,28.1709,28.1856,443805.16691987,0
+FFIN.US,D,20201015,000000,28.0544,29.0719,27.9389,28.9357,317530.0180538,0
+FFIN.US,D,20201016,000000,28.7235,29.3709,28.6644,29.0433,232694.03214733,0
+FFIN.US,D,20201019,000000,29.3137,29.5554,28.4708,28.5191,259937.12035479,0
+FFIN.US,D,20201020,000000,28.5873,29.518,28.4955,29.0236,261324.30281987,0
+FFIN.US,D,20201021,000000,29.0136,29.3808,28.7521,29.1972,231225.78715691,0
+FFIN.US,D,20201022,000000,29.3334,30.3095,29.295,30.2433,460598.28232797,0
+FFIN.US,D,20201023,000000,30.3095,30.9786,29.7982,29.9146,341056.38947389,0
+FFIN.US,D,20201026,000000,29.6048,30.5621,28.7235,30.5246,526748.34285937,0
+FFIN.US,D,20201027,000000,30.418,30.5246,29.1489,29.1972,410958.6316475,0
+FFIN.US,D,20201028,000000,28.539,29.1005,28.2577,28.6741,360632.98934624,0
+FFIN.US,D,20201029,000000,28.4324,28.7235,27.9873,28.5962,350802.13158426,0
+FFIN.US,D,20201030,000000,28.5291,29.1972,28.5291,28.8676,388499.24571734,0
+FFIN.US,D,20201102,000000,29.2753,29.4785,28.8045,29.1489,547361.52977467,0
+FFIN.US,D,20201103,000000,29.7291,30.3095,28.8873,30.2058,443732.21064705,0
+FFIN.US,D,20201104,000000,29.2259,29.8475,28.3544,28.4324,341651.18575365,0
+FFIN.US,D,20201105,000000,28.4127,29.8772,28.4127,29.7785,309467.33662604,0
+FFIN.US,D,20201106,000000,30.0332,30.3006,29.5554,29.6345,298944.40755387,0
+FFIN.US,D,20201109,000000,30.9884,32.8774,30.572,31.6467,1221305.2327302,0
+FFIN.US,D,20201110,000000,32.0444,32.8872,31.8224,32.5102,505383.30102146,0
+FFIN.US,D,20201111,000000,32.6445,32.6642,31.5895,32.0444,366920.40146881,0
+FFIN.US,D,20201112,000000,31.3861,31.5795,30.5917,31.1927,417599.67903691,0
+FFIN.US,D,20201113,000000,31.473,32.2379,31.3181,32.0444,289875.53753018,0
+FFIN.US,D,20201116,000000,32.9159,33.4093,32.534,33.3797,623195.52224085,0
+FFIN.US,D,20201117,000000,32.0206,33.5464,32.0206,33.5267,439660.84531128,0
+FFIN.US,D,20201118,000000,33.7784,33.8079,32.7421,32.8052,405640.92998444,0
+FFIN.US,D,20201119,000000,32.5388,33.5662,32.2853,33.0027,257790.98999611,0
+FFIN.US,D,20201120,000000,32.5201,32.7668,32.073,32.4717,345208.81733501,0
+FFIN.US,D,20201123,000000,32.8872,33.2652,32.529,32.8102,283448.29255139,0
+FFIN.US,D,20201124,000000,33.4783,34.4751,33.1872,34.1089,546130.39267089,0
+FFIN.US,D,20201125,000000,33.6214,33.6214,32.2566,33.4586,321098.79573239,0
+FFIN.US,D,20201127,000000,33.4981,33.9066,32.7521,33.129,138076.83927566,0
+FFIN.US,D,20201130,000000,32.7421,33.3185,32.2181,32.3641,504545.31716564,0
+FFIN.US,D,20201201,000000,32.9257,33.2454,32.5951,33.0225,424658.19843188,0
+FFIN.US,D,20201202,000000,32.9454,33.7102,32.8289,33.5168,378158.7073272,0
+FFIN.US,D,20201203,000000,33.5741,33.6511,33.124,33.351,237335.87500526,0
+FFIN.US,D,20201204,000000,33.7587,33.9215,33.279,33.8839,373216.93312548,0
+FFIN.US,D,20201207,000000,33.4883,34.0892,33.429,34.0498,363207.73780771,0
+FFIN.US,D,20201208,000000,33.6214,34.1563,33.5938,33.9806,391945.41632634,0
+FFIN.US,D,20201209,000000,34.261,34.4474,33.6609,33.8079,512817.74787774,0
+FFIN.US,D,20201210,000000,33.6214,34.4277,33.6125,34.3202,384938.57429129,0
+FFIN.US,D,20201211,000000,33.9313,34.561,33.7774,34.2027,401856.32333211,0
+FFIN.US,D,20201214,000000,34.6202,34.7949,33.9709,34.261,447516.81729939,0
+FFIN.US,D,20201215,000000,34.5037,35.0396,34.3696,34.9518,520639.26829259,0
+FFIN.US,D,20201216,000000,34.8925,35.088,34.5817,34.8551,415453.54867823,0
+FFIN.US,D,20201217,000000,33.3146,35.0978,33.3146,35.0012,677684.73850046,0
+FFIN.US,D,20201218,000000,35.1956,35.4088,34.0587,34.1929,1416324.4429389,0
+FFIN.US,D,20201221,000000,34.261,34.5136,33.6836,34.2807,345353.71659908,0
+FFIN.US,D,20201222,000000,34.3004,34.4958,33.7764,33.8356,352522.68368484,0
+FFIN.US,D,20201223,000000,34.184,34.9815,34.0962,34.9025,342447.62506524,0
+FFIN.US,D,20201224,000000,34.8827,34.8827,34.4387,34.7682,98731.11603325,0
+FFIN.US,D,20201228,000000,34.9715,35.3889,34.7148,35.1077,245512.04396852,0
+FFIN.US,D,20201229,000000,35.1472,35.1472,34.4534,34.6507,265311.56578558,0
+FFIN.US,D,20201230,000000,34.9025,35.234,34.4484,35.0396,299248.39202394,0
+FFIN.US,D,20201231,000000,35.1956,35.3407,34.7495,35.1619,358505.09805578,0
+FFIN.US,D,20210104,000000,35.4186,36.6008,34.184,34.8166,618574.95829582,0
+FFIN.US,D,20210105,000000,34.8649,35.9041,34.8649,35.4877,577702.2197321,0
+FFIN.US,D,20210106,000000,36.372,38.7237,36.372,38.2173,914622.39384995,0
+FFIN.US,D,20210107,000000,38.247,39.4047,37.9451,38.7621,657596.43143684,0
+FFIN.US,D,20210108,000000,38.7918,38.7918,36.8949,37.5858,540651.5792387,0
+FFIN.US,D,20210111,000000,37.0716,37.9549,37.0716,37.8868,299079.17400226,0
+FFIN.US,D,20210112,000000,38.1582,39.2192,38.0832,38.8687,388795.12393488,0
+FFIN.US,D,20210113,000000,38.627,38.7721,37.9658,38.4414,312075.52337921,0
+FFIN.US,D,20210114,000000,38.6467,39.4619,38.5283,39.2192,349089.68573622,0
+FFIN.US,D,20210115,000000,38.3743,39.0829,38.2273,38.849,370615.83934326,0
+FFIN.US,D,20210119,000000,39.1223,39.3849,38.7721,38.9773,407970.46430674,0
+FFIN.US,D,20210120,000000,39.1599,39.4047,38.5184,39.2882,412265.76486879,0
+FFIN.US,D,20210121,000000,39.4342,39.8122,38.2766,38.5974,353738.62156511,0
+FFIN.US,D,20210122,000000,38.0339,39.7451,38.0239,39.6661,534844.46257884,0
+FFIN.US,D,20210125,000000,39.8892,39.8892,38.5678,39.2783,490387.74711303,0
+FFIN.US,D,20210126,000000,39.5003,39.6958,38.6842,38.9279,415763.6128377,0
+FFIN.US,D,20210127,000000,38.1879,39.8024,37.9845,38.7721,729165.52178797,0
+FFIN.US,D,20210128,000000,39.4619,39.8024,37.7428,37.8099,482149.76797419,0
+FFIN.US,D,20210129,000000,37.6144,38.6073,36.8181,36.8181,532673.00018099,0
+FFIN.US,D,20210201,000000,36.8465,38.0142,36.4499,37.7525,443797.06066733,0
+FFIN.US,D,20210202,000000,38.2076,38.4612,37.5947,38.3644,421018.4910436,0
+FFIN.US,D,20210203,000000,38.0142,38.4513,37.3923,38.0239,287690.90247197,0
+FFIN.US,D,20210204,000000,38.3063,39.9474,37.7782,39.8981,803304.29419275,0
+FFIN.US,D,20210205,000000,40.3373,40.3373,39.3356,39.7155,443702.82548162,0
+FFIN.US,D,20210208,000000,39.8408,40.6087,38.7424,40.5702,371583.52323964,0
+FFIN.US,D,20210209,000000,40.4627,41.5224,39.2142,41.5127,317742.80718284,0
+FFIN.US,D,20210210,000000,41.6893,41.9715,40.9797,41.2511,428701.19188378,0
+FFIN.US,D,20210211,000000,41.3774,41.7624,40.5208,41.113,324694.93201329,0
+FFIN.US,D,20210212,000000,41.1228,41.6695,40.9304,41.2413,284047.14195742,0
+FFIN.US,D,20210216,000000,41.6202,41.7278,41.1425,41.493,279018.22554094,0
+FFIN.US,D,20210217,000000,41.182,41.8986,41.182,41.5224,220678.53932712,0
+FFIN.US,D,20210218,000000,41.3676,41.6597,41.0468,41.3489,235524.12756367,0
+FFIN.US,D,20210219,000000,41.5127,42.4946,41.5127,42.4749,421847.35536531,0
+FFIN.US,D,20210222,000000,42.2419,43.8941,42.1917,43.7973,401731.68969938,0
+FFIN.US,D,20210223,000000,43.1163,44.3816,42.9999,44.3816,454470.96869298,0
+FFIN.US,D,20210224,000000,44.7101,46.1195,44.3629,45.3427,467469.34463307,0
+FFIN.US,D,20210225,000000,45.8284,45.9843,44.4003,44.6835,355719.58702838,0
+FFIN.US,D,20210226,000000,44.3135,44.644,43.3828,43.4084,637770.56429903,0
+FFIN.US,D,20210301,000000,44.2937,44.417,43.671,44.2246,484489.43511214,0
+FFIN.US,D,20210302,000000,43.9434,44.274,43.3156,43.5151,500238.87050635,0
+FFIN.US,D,20210303,000000,43.9335,45.6783,43.7391,45.1188,784828.11810205,0
+FFIN.US,D,20210304,000000,43.8062,45.547,43.1756,43.6324,663082.33783998,0
+FFIN.US,D,20210305,000000,44.6637,45.557,43.2634,45.4,639349.25698024,0
+FFIN.US,D,20210308,000000,45.9646,47.1015,45.7602,46.8191,403491.75978108,0
+FFIN.US,D,20210309,000000,46.5379,47.6757,45.333,46.7511,525019.68450626,0
+FFIN.US,D,20210310,000000,46.7412,47.8791,46.1491,47.6176,524173.59439791,0
+FFIN.US,D,20210311,000000,47.6373,48.5463,47.5386,48.3735,530729.5261357,0
+FFIN.US,D,20210312,000000,48.6004,49.8618,46.9563,49.5607,762392.03764793,0
+FFIN.US,D,20210315,000000,49.9318,50.2822,48.7268,49.2114,526069.44420955,0
+FFIN.US,D,20210316,000000,48.7811,48.9657,47.9925,48.9192,514576.80467787,0
+FFIN.US,D,20210317,000000,49.3653,49.5607,47.812,48.5186,623737.62787914,0
+FFIN.US,D,20210318,000000,48.7811,50.1164,48.1179,48.2363,458461.27150339,0
+FFIN.US,D,20210319,000000,48.1574,48.5186,46.9405,47.3787,2817474.9944136,0
+FFIN.US,D,20210322,000000,47.0077,48.3478,45.5363,45.8481,611173.94973124,0
+FFIN.US,D,20210323,000000,45.2539,45.8095,43.8309,44.0174,699156.17490291,0
+FFIN.US,D,20210324,000000,44.503,46.6287,44.0371,44.0371,545938.88245475,0
+FFIN.US,D,20210325,000000,43.8891,46.0533,43.8111,45.8184,700175.53615921,0
+FFIN.US,D,20210326,000000,46.6287,47.4952,45.8579,47.436,696370.66387552,0
+FFIN.US,D,20210329,000000,46.7738,47.426,45.2934,45.4879,647064.38283056,0
+FFIN.US,D,20210330,000000,45.9754,46.6761,45.5363,46.1896,598897.03026678,0
+FFIN.US,D,20210331,000000,46.228,46.7837,45.4681,45.5363,1755273.2067536,0
+FFIN.US,D,20210401,000000,45.2253,45.8935,45.0201,45.6438,428270.54721784,0
+FFIN.US,D,20210405,000000,46.385,46.385,45.4187,45.8382,501440.62244468,0
+FFIN.US,D,20210406,000000,45.5657,45.9457,45.0773,45.4286,288128.64010885,0
+FFIN.US,D,20210407,000000,45.6536,45.7898,44.6707,44.8345,353562.31057247,0
+FFIN.US,D,20210408,000000,44.651,45.1168,44.0223,45.0438,449916.26804979,0
+FFIN.US,D,20210409,000000,45.4681,45.6536,45.0289,45.5657,217734.95637532,0
+FFIN.US,D,20210412,000000,45.9754,46.2774,45.551,45.9556,426598.63263248,0
+FFIN.US,D,20210413,000000,45.6438,45.6438,44.4733,44.8542,301482.67787893,0
+FFIN.US,D,20210414,000000,44.7368,45.7898,44.7368,45.3902,270239.15404538,0
+FFIN.US,D,20210415,000000,45.5273,45.5273,44.6313,45.4977,273064.18305387,0
+FFIN.US,D,20210416,000000,46.0533,46.2774,45.702,45.9951,339055.15837928,0
+FFIN.US,D,20210419,000000,45.8678,46.3021,45.0872,45.702,430108.63998019,0
+FFIN.US,D,20210420,000000,45.2836,45.5856,44.0628,44.2799,438779.29034808,0
+FFIN.US,D,20210421,000000,44.1911,45.6339,44.0943,45.4977,378770.72939361,0
+FFIN.US,D,20210422,000000,45.6241,45.7997,44.5848,45.2451,446171.17937856,0
+FFIN.US,D,20210423,000000,45.7997,47.5929,45.6438,46.9592,578838.10836858,0
+FFIN.US,D,20210426,000000,47.6511,48.1475,47.1005,47.3294,367288.22267759,0
+FFIN.US,D,20210427,000000,47.1636,48.5383,46.832,48.333,722965.25188017,0
+FFIN.US,D,20210428,000000,48.5483,48.6636,47.4656,48.3143,370360.4923884,0
+FFIN.US,D,20210429,000000,48.722,49.1423,48.1061,48.489,386272.05283331,0
+FFIN.US,D,20210430,000000,47.9541,48.6735,47.5238,47.8258,551887.85853396,0
+FFIN.US,D,20210503,000000,48.4002,48.8897,47.7775,48.5383,406545.79042369,0
+FFIN.US,D,20210504,000000,48.3715,48.9657,48.0716,48.9192,511216.76300206,0
+FFIN.US,D,20210505,000000,48.7317,49.5805,48.3715,49.395,461269.07472525,0
+FFIN.US,D,20210506,000000,49.619,49.922,48.6933,49.4936,490380.65414206,0
+FFIN.US,D,20210507,000000,48.6261,48.8205,48.2068,48.6933,493743.73566257,0
+FFIN.US,D,20210510,000000,48.7514,49.2292,48.3627,48.4791,672867.59793147,0
+FFIN.US,D,20210511,000000,47.9828,48.8404,47.964,48.0982,494126.75609485,0
+FFIN.US,D,20210512,000000,48.5186,48.8008,46.9109,46.9505,550502.70263202,0
+FFIN.US,D,20210513,000000,46.7935,49.5124,46.7935,49.2213,646926.57653746,0
+FFIN.US,D,20210514,000000,49.2588,50.2042,48.9192,50.0197,477958.83541353,0
+FFIN.US,D,20210517,000000,49.8628,50.1065,49.2015,50.0286,561181.6770655,0
+FFIN.US,D,20210518,000000,49.8528,50.5753,49.1226,49.1571,380306.86424901,0
+FFIN.US,D,20210519,000000,49.0338,49.0338,47.7191,48.4593,489927.71728165,0
+FFIN.US,D,20210520,000000,48.0409,48.3715,47.4459,48.1179,258816.4309418,0
+FFIN.US,D,20210521,000000,48.9568,48.9568,48.1574,48.6834,385647.87138811,0
+FFIN.US,D,20210524,000000,48.7417,48.7417,47.964,48.3528,286752.60374102,0
+FFIN.US,D,20210525,000000,48.343,48.8897,47.1735,47.1932,338347.88784558,0
+FFIN.US,D,20210526,000000,47.2416,47.9344,46.9109,47.8949,316990.9522602,0
+FFIN.US,D,20210527,000000,48.6538,48.9854,48.1969,48.6538,361424.36224999,0
+FFIN.US,D,20210528,000000,48.6933,49.0929,48.1081,49.0634,334841.93362415,0
+FFIN.US,D,20210601,000000,48.722,49.8331,48.722,49.7166,327211.92342545,0
+FFIN.US,D,20210602,000000,49.99,50.1648,49.0051,49.1916,394607.30700256,0
+FFIN.US,D,20210603,000000,49.4542,50.437,49.2686,50.2723,451208.20204759,0
+FFIN.US,D,20210604,000000,50.437,50.437,49.7947,50.3414,246875.92095755,0
+FFIN.US,D,20210607,000000,50.5753,51.0312,50.2239,50.4766,465524.8573062,0
+FFIN.US,D,20210608,000000,49.7562,51.1496,49.6969,51.0509,541650.67486366,0
+FFIN.US,D,20210609,000000,50.7007,50.8871,50.0098,50.2822,363812.66690315,0
+FFIN.US,D,20210610,000000,50.595,50.9247,49.6969,49.7068,312839.53768065,0
+FFIN.US,D,20210611,000000,49.8727,50.292,49.7068,50.1352,412943.65023704,0
+FFIN.US,D,20210614,000000,50.3789,50.5654,48.8502,49.1226,476709.45924155,0
+FFIN.US,D,20210615,000000,49.396,50.5891,49.2982,50.071,340003.58992589,0
+FFIN.US,D,20210616,000000,49.9239,50.8427,49.3279,50.52,321193.03091811,0
+FFIN.US,D,20210617,000000,50.9504,51.0766,48.2729,48.3705,565106.11657408,0
+FFIN.US,D,20210618,000000,47.4123,48.1347,45.4671,45.5353,2088749.2368256,0
+FFIN.US,D,20210621,000000,46.5034,47.7341,46.0731,47.3442,842969.20112875,0
+FFIN.US,D,20210622,000000,47.6275,47.7153,46.2882,47.431,376990.39368058,0
+FFIN.US,D,20210623,000000,47.5001,47.9601,47.1281,47.285,406262.07158496,0
+FFIN.US,D,20210624,000000,47.3047,48.184,47.0698,48.1051,484834.96412646,0
+FFIN.US,D,20210625,000000,48.331,48.869,48.0863,48.5956,1620558.4357169,0
+FFIN.US,D,20210628,000000,48.3123,48.3123,47.28,47.5978,732589.40020251,0
+FFIN.US,D,20210629,000000,50.8822,50.8822,47.5484,47.8317,506426.98103536,0
+FFIN.US,D,20210630,000000,47.5584,48.3982,47.5584,48.0192,657701.8127198,0
+FFIN.US,D,20210701,000000,48.4279,48.6726,48.0666,48.3508,401433.78491871,0
+FFIN.US,D,20210702,000000,48.1347,48.5463,47.7636,48.2629,421062.06215098,0
+FFIN.US,D,20210706,000000,48.0379,48.0379,46.5517,46.835,377987.46274241,0
+FFIN.US,D,20210707,000000,46.5221,47.7538,46.5221,47.0511,366517.11540518,0
+FFIN.US,D,20210708,000000,46.0731,47.0531,45.8382,46.4639,353482.26132869,0
+FFIN.US,D,20210709,000000,47.3442,48.487,46.8991,48.4179,411376.10365305,0
+FFIN.US,D,20210712,000000,47.9107,48.711,47.3245,48.6726,251179.32777215,0
+FFIN.US,D,20210713,000000,48.5758,48.5758,47.5189,47.7932,196520.89349085,0
+FFIN.US,D,20210714,000000,47.9205,48.5463,47.1182,47.6077,303746.34889936,0
+FFIN.US,D,20210715,000000,47.1281,48.3785,46.7481,48.1643,401765.12799109,0
+FFIN.US,D,20210716,000000,48.4772,48.5463,46.9573,46.9722,321956.03193798,0
+FFIN.US,D,20210719,000000,45.9072,46.7086,45.5747,45.926,454136.5857759,0
+FFIN.US,D,20210720,000000,45.9072,48.2629,45.6921,47.0895,674227.42179423,0
+FFIN.US,D,20210721,000000,47.7064,48.0666,47.4123,47.5879,367341.92660064,0
+FFIN.US,D,20210722,000000,47.4024,47.5682,46.2191,46.4442,277113.25619518,0
+FFIN.US,D,20210723,000000,47.6373,47.6373,46.2053,46.8162,241490.32942952,0
+FFIN.US,D,20210726,000000,46.8251,47.4123,46.7767,47.1675,213429.52299759,0
+FFIN.US,D,20210727,000000,46.8941,47.2653,46.3553,46.7471,272463.30708471,0
+FFIN.US,D,20210728,000000,47.2653,47.9995,46.8744,47.6472,432692.50797576,0
+FFIN.US,D,20210729,000000,48.184,48.6054,47.4123,48.2629,333540.88009225,0
+FFIN.US,D,20210730,000000,48.2629,48.8394,47.5436,47.7341,371636.21388112,0
+FFIN.US,D,20210802,000000,47.8317,48.5463,46.6604,46.6889,470546.68075171,0
+FFIN.US,D,20210803,000000,46.8064,47.5781,46.1412,47.2356,537744.47442328,0
+FFIN.US,D,20210804,000000,46.6307,47.2948,46.4836,46.7373,299912.09145025,0
+FFIN.US,D,20210805,000000,47.285,47.5781,46.9722,47.3739,424800.05785125,0
+FFIN.US,D,20210806,000000,48.0952,48.8394,47.7241,48.566,400683.95655921,0
+FFIN.US,D,20210809,000000,47.5682,48.79,47.5682,48.1347,349727.03984179,0
+FFIN.US,D,20210810,000000,48.0952,48.8344,48.0518,48.6626,195229.97277464,0
+FFIN.US,D,20210811,000000,48.711,49.3476,48.1545,49.3179,246600.30837136,0
+FFIN.US,D,20210812,000000,49.3082,49.3082,48.3705,48.3884,206742.87793767,0
+FFIN.US,D,20210813,000000,48.8245,48.8245,47.7341,47.8317,213937.17706259,0
+FFIN.US,D,20210816,000000,47.4123,47.8021,47.0304,47.8021,226371.15516993,0
+FFIN.US,D,20210817,000000,47.4903,47.7735,46.7373,47.4123,317518.87195655,0
+FFIN.US,D,20210818,000000,47.1576,47.8515,46.8547,46.9138,228100.82680461,0
+FFIN.US,D,20210819,000000,46.4737,46.8941,46.2003,46.5616,275931.76988818,0
+FFIN.US,D,20210820,000000,46.3672,47.5484,46.1905,47.4212,385259.78454798,0
+FFIN.US,D,20210823,000000,47.7932,48.0479,47.431,47.6077,177697.16182271,0
+FFIN.US,D,20210824,000000,47.5978,47.8712,47.4024,47.4507,210017.80396186,0
+FFIN.US,D,20210825,000000,47.51,47.9698,47.285,47.3145,269611.93275548,0
+FFIN.US,D,20210826,000000,47.3639,47.5001,46.2685,46.3948,325334.312682,0
+FFIN.US,D,20210827,000000,46.5221,47.8268,46.5221,47.7341,719306.29214212,0
+FFIN.US,D,20210830,000000,47.7438,47.7735,46.3276,46.454,264822.15078877,0
+FFIN.US,D,20210831,000000,46.6207,46.8162,46.1116,46.5419,411695.28734663,0
+FFIN.US,D,20210901,000000,46.6405,46.6405,45.6428,46.2586,316876.45144314,0
+FFIN.US,D,20210902,000000,46.1708,46.5715,45.8875,46.0731,335385.05254399,0
+FFIN.US,D,20210903,000000,46.2003,46.386,45.6823,45.8678,276703.89044215,0
+FFIN.US,D,20210907,000000,45.8678,45.8678,43.7865,43.8151,808210.60353965,0
+FFIN.US,D,20210908,000000,44.5374,44.5374,43.3216,43.8052,637284.18914692,0
+FFIN.US,D,20210909,000000,43.8634,44.1565,43.2091,43.5032,539452.86714507,0
+FFIN.US,D,20210910,000000,43.6493,43.8052,42.6131,42.692,487162.47188561,0
+FFIN.US,D,20210913,000000,42.916,43.7381,42.4364,43.4154,612635.10175071,0
+FFIN.US,D,20210914,000000,43.6394,43.6394,42.3792,42.5547,538345.35039245,0
+FFIN.US,D,20210915,000000,42.6723,43.3837,42.4077,43.1429,696775.97650228,0
+FFIN.US,D,20210916,000000,43.437,43.6531,42.5943,43.0936,456771.11784982,0
+FFIN.US,D,20210917,000000,43.3986,44.5651,43.1134,43.7904,4548091.0075184,0
+FFIN.US,D,20210920,000000,42.8884,43.0888,42.1995,42.9269,607882.81120198,0
+FFIN.US,D,20210921,000000,43.0749,43.3591,42.2212,42.6031,331592.33963911,0
+FFIN.US,D,20210922,000000,42.8785,43.447,42.6131,43.0749,332914.67208392,0
+FFIN.US,D,20210923,000000,43.3591,44.5651,43.2555,44.2019,473925.9747773,0
+FFIN.US,D,20210924,000000,43.9868,44.2216,43.594,44.1042,493782.24036211,0
+FFIN.US,D,20210927,000000,44.4368,45.4967,44.4368,45.2322,606747.93584706,0
+FFIN.US,D,20210928,000000,45.2716,45.4177,43.6631,45.1138,712788.86510387,0
+FFIN.US,D,20210929,000000,45.0941,45.3517,44.2809,44.9381,523667.96689602,0
+FFIN.US,D,20210930,000000,45.2322,45.3882,44.6737,45.0655,1872090.3854744,0
+FFIN.US,D,20211001,000000,44.9134,46.4293,44.9134,46.1836,556620.89673291,0
+FFIN.US,D,20211004,000000,46.1935,46.8498,45.4376,46.7817,651934.21404104,0
+FFIN.US,D,20211005,000000,47.0471,47.1054,46.1935,46.4284,342374.66879242,0
+FFIN.US,D,20211006,000000,46.1145,46.2132,44.8691,45.6734,401087.24262283,0
+FFIN.US,D,20211007,000000,45.8797,46.7955,45.703,46.5951,486581.86154778,0
+FFIN.US,D,20211008,000000,46.6642,46.7225,46.2962,46.5359,168120.63773401,0
+FFIN.US,D,20211011,000000,46.5853,46.8892,46.1145,46.1244,228723.99496825,0
+FFIN.US,D,20211012,000000,46.0365,46.3306,45.8304,46.232,211208.40980296,0
+FFIN.US,D,20211013,000000,46.1342,46.1342,45.1829,45.546,342845.84472102,0
+FFIN.US,D,20211014,000000,46.1145,47.0758,45.7908,47.0373,295308.75329186,0
+FFIN.US,D,20211015,000000,47.7715,47.7715,46.7225,46.7817,447866.39943997,0
+FFIN.US,D,20211018,000000,46.5951,47.1152,46.5951,46.7136,240722.26200182,0
+FFIN.US,D,20211019,000000,46.7915,47.1735,46.4185,47.1735,272852.4072064,0
+FFIN.US,D,20211020,000000,47.0373,48.3992,47.0373,48.3508,342596.57745557,0
+FFIN.US,D,20211021,000000,48.3025,48.6696,47.6452,48.0557,368876.03489291,0
+FFIN.US,D,20211022,000000,49.1256,50.2338,47.7715,50.0571,429870.51881197,0
+FFIN.US,D,20211025,000000,50.2635,50.3227,49.4542,49.7335,375696.43311966,0
+FFIN.US,D,20211026,000000,49.9398,50.2338,49.4492,50.0276,294730.16951716,0
+FFIN.US,D,20211027,000000,49.5864,49.5864,47.8998,47.9097,365757.15423002,0
+FFIN.US,D,20211028,000000,47.8801,49.4887,47.8801,49.4097,290582.80806387,0
+FFIN.US,D,20211029,000000,49.3703,50.0473,49.3703,49.7433,363288.80033307,0
+FFIN.US,D,20211101,000000,50.1648,51.2789,49.6061,51.1655,467448.06572016,0
+FFIN.US,D,20211102,000000,51.2444,51.6747,50.7144,51.1951,366433.01303513,0
+FFIN.US,D,20211103,000000,51.0964,52.3912,51.0964,52.0478,374315.33034399,0
+FFIN.US,D,20211104,000000,52.0478,52.0478,51.1358,51.6362,298459.04568332,0
+FFIN.US,D,20211105,000000,52.1266,52.9507,52.0181,52.5777,337497.74461097,0
+FFIN.US,D,20211108,000000,52.3516,53.0878,52.3516,52.6655,259340.29751188,0
+FFIN.US,D,20211109,000000,52.4799,52.784,52.1069,52.5974,292817.09391886,0
+FFIN.US,D,20211110,000000,52.7642,53.0484,52.5253,52.8135,281058.97461665,0
+FFIN.US,D,20211111,000000,53.0781,53.5586,52.4711,53.3326,239629.94447271,0
+FFIN.US,D,20211112,000000,53.5981,53.7254,52.8334,53.3722,219040.06303346,0
+FFIN.US,D,20211115,000000,53.7639,53.7639,53.0287,53.3622,225562.55647955,0
+FFIN.US,D,20211116,000000,53.1757,53.6277,52.8618,53.2053,275667.30339922,0
+FFIN.US,D,20211117,000000,53.2349,53.2349,52.0772,52.774,265381.4822137,0
+FFIN.US,D,20211118,000000,52.7248,52.8037,52.3616,52.6073,332289.47735714,0
+FFIN.US,D,20211119,000000,52.1366,52.3033,51.5089,52.2352,230117.25712273,0
+FFIN.US,D,20211122,000000,52.8817,53.9415,52.5974,52.8421,451140.3121826,0
+FFIN.US,D,20211123,000000,53.3425,53.6179,52.7248,53.4698,296888.45925464,0
+FFIN.US,D,20211124,000000,53.0287,53.2547,52.4701,53.0978,159814.7687302,0
+FFIN.US,D,20211126,000000,51.4004,52.0181,49.2627,49.694,421272.82471689,0
+FFIN.US,D,20211129,000000,50.6563,50.6563,49.2578,49.4295,408255.19642703,0
+FFIN.US,D,20211130,000000,49.1156,49.39,48.3025,48.9587,417940.14164338,0
+FFIN.US,D,20211201,000000,50.0768,50.439,48.0656,48.1051,395436.17132429,0
+FFIN.US,D,20211202,000000,48.5571,50.4293,48.3123,50.1262,351751.57641244,0
+FFIN.US,D,20211203,000000,50.518,50.518,49.1848,49.6357,265454.43848652,0
+FFIN.US,D,20211206,000000,50.5476,51.4793,49.7038,50.9997,350865.96832297,0
+FFIN.US,D,20211207,000000,51.4596,51.9214,49.626,51.3036,373126.75106602,0
+FFIN.US,D,20211208,000000,51.4399,51.4399,50.676,50.9404,252122.69291092,0
+FFIN.US,D,20211209,000000,50.9997,50.9997,50.0571,50.0868,204324.17483749,0
+FFIN.US,D,20211210,000000,50.4293,50.4293,49.3613,50.0571,223704.19808587,0
+FFIN.US,D,20211213,000000,49.7828,50.0671,49.1256,49.6851,273709.64341199,0
+FFIN.US,D,20211214,000000,49.7927,50.7529,49.243,49.5272,367133.19059785,0
+FFIN.US,D,20211215,000000,49.6654,50.0691,48.863,49.7542,411620.30451068,0
+FFIN.US,D,20211216,000000,50.4914,50.4914,48.5294,49.1443,2198106.6366508,0
+FFIN.US,D,20211217,000000,49.4986,49.7246,48.2986,48.9084,1549335.8876617,0
+FFIN.US,D,20211220,000000,49.2815,49.2815,47.4715,48.3864,465294.84239051,0
+FFIN.US,D,20211221,000000,48.9084,49.9308,48.8492,49.8134,388970.42164594,0
+FFIN.US,D,20211222,000000,49.4986,49.9111,48.9469,49.1246,438802.59582412,0
+FFIN.US,D,20211223,000000,49.537,49.921,49.3556,49.4,252625.2805681,0
+FFIN.US,D,20211227,000000,49.6061,50.1963,49.1749,50.1865,254059.07398525,0
+FFIN.US,D,20211228,000000,50.0098,50.6592,49.8321,50.3049,231542.94428734,0
+FFIN.US,D,20211229,000000,50.3444,50.7963,50.0888,50.669,243960.7098896,0
+FFIN.US,D,20211230,000000,50.8457,51.3668,50.2555,50.3542,230902.55033708,0
+FFIN.US,D,20211231,000000,50.2753,50.6592,49.9457,50.0098,246053.13632523,0
+FFIN.US,D,20220103,000000,50.3049,51.1802,49.6061,50.3049,327532.12040058,0
+FFIN.US,D,20220104,000000,50.5703,51.5147,50.5703,50.8062,278160.98933535,0
+FFIN.US,D,20220105,000000,51.0717,51.5147,50.3936,50.4233,321432.16536789,0
+FFIN.US,D,20220106,000000,50.7471,52.4494,50.4717,52.3506,324087.97635471,0
+FFIN.US,D,20220107,000000,52.0655,52.5184,51.3233,51.9284,356752.12094505,0
+FFIN.US,D,20220110,000000,52.2816,52.6557,51.7684,52.5964,595803.48164306,0
+FFIN.US,D,20220111,000000,52.5964,52.5964,50.6394,51.9964,473421.36055699,0
+FFIN.US,D,20220112,000000,51.8888,52.3803,51.3717,52.1149,455520.72839628,0
+FFIN.US,D,20220113,000000,52.3803,52.7445,51.9184,52.1049,235096.52274243,0
+FFIN.US,D,20220114,000000,51.5641,52.1494,51.1309,51.9471,422098.64919391,0
+FFIN.US,D,20220118,000000,51.8098,52.2036,50.1963,51.1408,676117.19191648,0
+FFIN.US,D,20220119,000000,51.1999,51.4408,49.6457,49.6851,354310.11236884,0
+FFIN.US,D,20220120,000000,49.8233,50.2753,48.0222,48.1603,377270.05939304,0
+FFIN.US,D,20220121,000000,47.9245,49.2657,47.6984,48.1011,639120.25534613,0
+FFIN.US,D,20220124,000000,47.669,49.4789,47.285,49.2815,661515.80453757,0
+FFIN.US,D,20220125,000000,48.6716,49.6061,47.5504,48.79,449526.15464654,0
+FFIN.US,D,20220126,000000,49.0455,49.242,46.6849,47.3836,546205.37550683,0
+FFIN.US,D,20220127,000000,47.7271,48.3864,45.8391,46.0455,415652.15186534,0
+FFIN.US,D,20220128,000000,46.1046,48.1603,44.4121,45.5243,612081.85001518,0
+FFIN.US,D,20220131,000000,45.3665,46.3406,44.727,46.2221,720257.76353343,0
+FFIN.US,D,20220201,000000,46.3406,47.2948,45.1109,47.0885,561865.64212315,0
+FFIN.US,D,20220202,000000,46.9208,47.0096,45.6418,46.0552,696913.78279538,0
+FFIN.US,D,20220203,000000,46.4096,46.9405,45.8787,46.4096,2298951.4580326,0
+FFIN.US,D,20220204,000000,46.4491,46.9899,45.9863,46.5083,365305.23065119,0
+FFIN.US,D,20220207,000000,46.4392,46.6849,46.1046,46.4096,388701.90203071,0
+FFIN.US,D,20220208,000000,46.6849,48.1998,46.6849,48.0616,553644.88877096,0
+FFIN.US,D,20220209,000000,48.3183,48.4554,47.0885,47.3541,374377.14051957,0
+FFIN.US,D,20220210,000000,47.0788,47.8652,46.4392,46.9208,408658.48249065,0
+FFIN.US,D,20220211,000000,46.8132,47.5801,45.8787,46.5468,364013.2966534,0
+FFIN.US,D,20220214,000000,46.6651,47.2159,45.7711,46.2033,331192.0934202,0
+FFIN.US,D,20220215,000000,46.5863,47.2356,46.5764,47.1172,297726.44311045,0
+FFIN.US,D,20220216,000000,46.5349,47.5702,46.5349,47.3541,321372.38175545,0
+FFIN.US,D,20220217,000000,46.7738,46.8428,46.1342,46.2715,478270.92613613,0
+FFIN.US,D,20220218,000000,46.1342,46.8814,46.0849,46.4984,436002.8988548,0
+FFIN.US,D,20220222,000000,46.232,47.4794,45.8491,46.2221,370598.61355663,0
+FFIN.US,D,20220223,000000,46.5666,46.8912,45.3665,45.475,387638.96966705,0
+FFIN.US,D,20220224,000000,44.5108,45.4159,43.4094,45.3083,620792.01836418,0
+FFIN.US,D,20220225,000000,45.78,47.2553,45.78,47.1962,384534.27494609,0
+FFIN.US,D,20220228,000000,46.1639,47.3145,46.1639,47.1369,442855.72209169,0
+FFIN.US,D,20220301,000000,46.6651,46.8418,44.4813,44.9341,631247.05757138,0
+FFIN.US,D,20220302,000000,45.4059,47.5011,45.0516,46.9997,377099.8280898,0
+FFIN.US,D,20220303,000000,47.1172,47.1962,46.0355,46.7639,390791.28862165,0
+FFIN.US,D,20220304,000000,45.7307,46.3899,45.101,45.4257,471580.22794994,0
+FFIN.US,D,20220307,000000,45.3083,45.6121,44.1072,44.1171,608582.9887647,0
+FFIN.US,D,20220308,000000,44.491,45.8787,43.7243,43.9502,564789.9727252,0
+FFIN.US,D,20220309,000000,45.3961,45.6714,44.8257,45.2589,364274.72329765,0
+FFIN.US,D,20220310,000000,44.5799,45.5687,44.5799,45.2095,419543.15308221,0
+FFIN.US,D,20220311,000000,45.554,46.2715,45.2689,45.3665,386626.70138173,0
+FFIN.US,D,20220314,000000,45.8787,46.5468,44.9738,45.1602,439327.47567577,0
+FFIN.US,D,20220315,000000,45.4661,45.782,44.0362,44.7753,400345.52051587,0
+FFIN.US,D,20220316,000000,45.1306,45.9891,45.0418,45.9102,394413.77022329,0
+FFIN.US,D,20220317,000000,45.3674,45.8017,44.9728,45.4957,248887.28486783,0
+FFIN.US,D,20220318,000000,45.1799,45.8214,44.3509,45.5253,799641.28132845,0
+FFIN.US,D,20220321,000000,45.4859,45.9744,44.4102,44.8049,319592.04604243,0
+FFIN.US,D,20220322,000000,45.1306,45.7917,44.7753,45.1405,407264.20705462,0
+FFIN.US,D,20220323,000000,44.8148,44.8642,43.7194,43.7884,342649.26809704,0
+FFIN.US,D,20220324,000000,43.9463,44.4299,43.6798,44.0056,250327.15797438,0
+FFIN.US,D,20220325,000000,44.1832,44.8049,44.0549,44.7654,306929.06630097,0
+FFIN.US,D,20220328,000000,44.4102,44.6569,44.0154,44.6273,214903.84767741,0
+FFIN.US,D,20220329,000000,45.249,45.7227,44.7654,45.6044,356893.98036442,0
+FFIN.US,D,20220330,000000,45.6536,45.7327,43.5812,43.9759,426547.96855413,0
+FFIN.US,D,20220331,000000,43.9562,44.6076,43.5121,43.5417,499888.2750842,0
+FFIN.US,D,20220401,000000,44.0943,44.4269,43.601,43.9168,554254.88427422,0
+FFIN.US,D,20220404,000000,43.7884,44.0152,42.9496,43.7884,278833.80829576,0
+FFIN.US,D,20220405,000000,43.8477,44.2423,43.0186,43.1963,342441.54537584,0
+FFIN.US,D,20220406,000000,43.0088,43.749,42.6436,42.9594,532791.55412431,0
+FFIN.US,D,20220407,000000,42.8508,43.3049,41.9381,42.4067,526052.21842292,0
+FFIN.US,D,20220408,000000,42.5055,42.9422,41.9528,42.0219,356596.07558375,0
+FFIN.US,D,20220411,000000,42.012,42.7621,41.8146,42.0022,379122.33809733,0
+FFIN.US,D,20220412,000000,41.9231,42.6338,41.41,41.5778,416288.49268935,0
+FFIN.US,D,20220413,000000,41.4297,42.2785,41.3804,42.1206,295995.75819421,0
+FFIN.US,D,20220414,000000,42.1206,42.3772,40.8968,41.2521,399121.47638307,0
+FFIN.US,D,20220418,000000,41.2423,41.6764,41.114,41.3409,359426.17100008,0
+FFIN.US,D,20220419,000000,41.5284,42.6338,41.5284,42.5647,428144.90030355,0
+FFIN.US,D,20220420,000000,42.7719,43.1125,42.3574,42.4167,367256.81094902,0
+FFIN.US,D,20220421,000000,42.7522,42.9496,41.3409,41.5087,438069.99325126,0
+FFIN.US,D,20220422,000000,41.3212,41.7801,40.9561,41.0548,625722.64646869,0
+FFIN.US,D,20220425,000000,40.9955,41.1929,39.8803,40.7882,697853.09480789,0
+FFIN.US,D,20220426,000000,40.3244,40.6304,39.5644,39.9988,943324.60751372,0
+FFIN.US,D,20220427,000000,39.9791,40.6403,39.7915,39.8902,571871.79759621,0
+FFIN.US,D,20220428,000000,40.3343,40.4824,39.5794,40.1763,439149.13812,0
+FFIN.US,D,20220429,000000,40.0481,40.433,39.2783,39.4559,541139.98095394,0
+FFIN.US,D,20220502,000000,39.7422,40.4429,39.377,40.2257,456631.28499358,0
+FFIN.US,D,20220503,000000,40.1763,40.8668,39.3894,40.5613,394918.38444361,0
+FFIN.US,D,20220504,000000,40.4922,42.0613,40.4922,41.9922,410014.25322715,0
+FFIN.US,D,20220505,000000,41.5087,41.5679,40.2751,41.0152,445283.54472596,0
+FFIN.US,D,20220506,000000,40.7488,41.0449,39.5053,40.8277,613989.85920564,0
+FFIN.US,D,20220509,000000,40.6007,41.2126,39.5843,40.7291,466153.09187767,0
+FFIN.US,D,20220510,000000,41.0942,41.2718,39.5644,40.1172,439702.38985552,0
+FFIN.US,D,20220511,000000,40.127,41.1337,39.5744,39.6237,494196.67252297,0
+FFIN.US,D,20220512,000000,39.5547,40.3146,39.1106,40.2751,562369.2430619,0
+FFIN.US,D,20220513,000000,40.3936,40.8179,39.9568,40.354,429305.10769764,0
+FFIN.US,D,20220516,000000,40.354,40.7488,39.4362,39.8408,354048.68572458,0
+FFIN.US,D,20220517,000000,40.3639,41.1929,40.2554,41.0152,464538.93434161,0
+FFIN.US,D,20220518,000000,40.3836,41.2521,39.8311,40.1469,463576.31685306,0
+FFIN.US,D,20220519,000000,39.7224,40.1369,39.0809,39.4658,466860.36241136,0
+FFIN.US,D,20220520,000000,39.7027,40.0086,38.5776,39.2882,614598.84142734,0
+FFIN.US,D,20220523,000000,40.0678,40.591,39.535,40.1172,523017.44013008,0
+FFIN.US,D,20220524,000000,39.9494,40.127,38.9724,39.6435,876905.01408553,0
+FFIN.US,D,20220525,000000,39.604,40.2554,39.2389,40.0382,489548.74997564,0
+FFIN.US,D,20220526,000000,40.3146,40.7784,39.1701,40.6698,421793.65144228,0
+FFIN.US,D,20220527,000000,40.6107,41.0843,40.4231,41.0646,861287.30529502,0
+FFIN.US,D,20220531,000000,40.808,40.9462,40.1073,40.6994,589980.15247813,0
+FFIN.US,D,20220601,000000,40.7882,40.8474,39.5694,40.4231,479334.87178136,0
+FFIN.US,D,20220602,000000,40.4231,41.4693,40.1294,41.4199,412093.50700242,0
+FFIN.US,D,20220603,000000,41.2916,41.2916,40.5514,40.7587,302981.32131636,0
+FFIN.US,D,20220606,000000,41.0843,41.2029,40.6698,40.7291,292964.01974606,0
+FFIN.US,D,20220607,000000,40.2849,40.9165,40.058,40.887,406781.88502877,0
+FFIN.US,D,20220608,000000,40.5712,41.3409,40.2715,40.4627,342630.01574728,0
+FFIN.US,D,20220609,000000,40.1863,40.4033,39.0909,39.2092,367508.1047776,0
+FFIN.US,D,20220610,000000,38.4593,38.9822,37.8967,38.2223,346880.73192039,0
+FFIN.US,D,20220613,000000,37.3835,38.5381,37.3835,38.2026,601210.352084,0
+FFIN.US,D,20220614,000000,38.2618,40.0678,37.7091,38.1829,414707.773445,0
+FFIN.US,D,20220615,000000,38.3613,38.9957,37.7566,38.282,497138.97741307,0
+FFIN.US,D,20220616,000000,37.7269,38.4357,37.142,37.3601,535790.2547202,0
+FFIN.US,D,20220617,000000,37.8062,38.4881,37.8062,37.9251,813453.37186252,0
+FFIN.US,D,20220621,000000,38.3018,38.6686,38.1085,38.282,419105.02154994,0
+FFIN.US,D,20220622,000000,37.8955,38.5496,37.6872,38.4208,437258.90496136,0
+FFIN.US,D,20220623,000000,38.0392,38.5496,37.6377,38.2325,466522.01672103,0
+FFIN.US,D,20220624,000000,38.4703,39.7391,38.4703,39.6995,1449478.889044,0
+FFIN.US,D,20220627,000000,39.8878,40.1456,39.4219,39.6995,431389.5360429,0
+FFIN.US,D,20220628,000000,39.8085,40.1356,39.3723,39.4417,395395.51513509,0
+FFIN.US,D,20220629,000000,39.3129,39.4874,38.7777,39.0453,392874.45069246,0
+FFIN.US,D,20220630,000000,38.5001,39.3625,38.2968,38.9263,442683.38015465,0
+FFIN.US,D,20220701,000000,38.9164,39.7491,38.5992,39.5806,374168.73764914,0
+FFIN.US,D,20220705,000000,38.9164,40.1356,38.5496,40.0662,391612.40522719,0
+FFIN.US,D,20220706,000000,39.9076,40.4628,39.6895,40.1554,309820.56018887,0
+FFIN.US,D,20220707,000000,40.3141,40.7998,40.0662,40.5717,321880.10574597,0
+FFIN.US,D,20220708,000000,40.4925,40.879,40.0861,40.443,290812.19835291,0
+FFIN.US,D,20220711,000000,40.096,40.3934,39.8036,40.0861,297010.44562603,0
+FFIN.US,D,20220712,000000,39.7887,40.4726,39.7788,39.9572,284840.93767427,0
+FFIN.US,D,20220713,000000,39.7788,39.7788,38.966,39.0849,263251.99046646,0
+FFIN.US,D,20220714,000000,38.6586,39.0651,38.3773,38.8569,334321.9976111,0
+FFIN.US,D,20220715,000000,39.5508,40.0563,39.2832,39.8977,388286.29499614,0
+FFIN.US,D,20220718,000000,40.3636,40.6709,39.6797,39.6797,341903.34986656,0
+FFIN.US,D,20220719,000000,40.0167,40.8889,39.9374,40.6709,471663.01087855,0
+FFIN.US,D,20220720,000000,40.3735,40.998,40.096,40.9485,365623.9534038,0
+FFIN.US,D,20220721,000000,40.9485,41.2657,40.5717,41.2657,343203.73084557,0
+FFIN.US,D,20220722,000000,41.6324,42.6831,41.0724,42.2272,581615.31724204,0
+FFIN.US,D,20220725,000000,42.5146,43.04,42.356,42.8021,409450.52506496,0
+FFIN.US,D,20220726,000000,42.9111,43.0796,42.475,42.7922,309119.42381926,0
+FFIN.US,D,20220727,000000,42.6435,43.2581,42.4999,42.9508,322402.67932792,0
+FFIN.US,D,20220728,000000,43.0201,43.2878,42.7327,43.2283,361875.14369239,0
+FFIN.US,D,20220729,000000,43.2085,43.9817,43.0201,43.7934,418931.50290884,0
+FFIN.US,D,20220801,000000,43.5653,44.4079,43.2977,44.1403,323210.75160425,0
+FFIN.US,D,20220802,000000,44.0808,44.1304,43.6249,43.6843,282010.16263384,0
+FFIN.US,D,20220803,000000,43.8132,44.3782,43.3373,44.2791,239346.7711657,0
+FFIN.US,D,20220804,000000,44.2493,44.2493,43.7041,43.8825,227306.39336546,0
+FFIN.US,D,20220805,000000,43.7636,44.3286,43.6297,44.2592,257516.79584607,0
+FFIN.US,D,20220808,000000,44.3484,44.5467,43.8727,44.0907,276440.41602009,0
+FFIN.US,D,20220809,000000,44.0907,44.1899,43.6793,44.1502,308626.10628727,0
+FFIN.US,D,20220810,000000,44.4476,44.735,44.1799,44.626,361618.90104796,0
+FFIN.US,D,20220811,000000,45.0126,45.2009,44.7647,44.9134,262693.0990294,0
+FFIN.US,D,20220812,000000,45.1017,45.5676,44.8639,45.5578,283998.56520144,0
+FFIN.US,D,20220815,000000,45.2604,46.1724,45.2604,46.1624,311195.59453673,0
+FFIN.US,D,20220816,000000,46.0533,46.8464,45.8552,46.777,282821.2613981,0
+FFIN.US,D,20220817,000000,46.6679,46.7572,46.3706,46.5094,227603.99801156,0
+FFIN.US,D,20220818,000000,46.6085,46.6581,46.1327,46.3111,301848.79099092,0
+FFIN.US,D,20220819,000000,46.3507,46.4102,45.5478,45.7461,717604.49923572,0
+FFIN.US,D,20220822,000000,45.4884,45.4884,44.3782,44.5962,342622.64516371,0
+FFIN.US,D,20220823,000000,44.4872,44.7647,43.6447,43.714,296844.99761939,0
+FFIN.US,D,20220824,000000,43.6545,43.724,43.1986,43.4564,200618.82283111,0
+FFIN.US,D,20220825,000000,43.5257,44.0213,43.3373,43.9916,248394.96123612,0
+FFIN.US,D,20220826,000000,44.061,44.5367,43.1638,43.3077,303227.86065602,0
+FFIN.US,D,20220829,000000,43.3175,43.3175,42.1974,42.2272,256276.94462558,0
+FFIN.US,D,20220830,000000,42.3659,42.5047,41.9199,42.4155,231116.74166471,0
+FFIN.US,D,20220831,000000,42.7227,42.7625,42.019,42.1379,246057.50372769,0
+FFIN.US,D,20220901,000000,42.1875,42.2668,41.7415,41.9496,303970.35902727,0
+FFIN.US,D,20220902,000000,42.3461,42.7129,41.0872,41.3648,467331.09782666,0
+FFIN.US,D,20220906,000000,41.6126,41.6622,40.5024,40.8493,394355.41211775,0
+FFIN.US,D,20220907,000000,40.8593,41.7415,40.8593,41.6027,339900.82368864,0
+FFIN.US,D,20220908,000000,41.2855,42.1181,40.9881,42.0983,267121.85969493,0
+FFIN.US,D,20220909,000000,42.1578,42.7327,42.1578,42.5246,258563.96066858,0
+FFIN.US,D,20220912,000000,42.4948,42.9805,42.3808,42.8318,312052.09061988,0
+FFIN.US,D,20220913,000000,42.1776,42.2272,41.4441,41.6324,428358.00397004,0
+FFIN.US,D,20220914,000000,41.5827,42.2992,41.4533,42.1997,452662.16527885,0
+FFIN.US,D,20220915,000000,42.2893,43.19,42.2097,42.6675,369603.83641082,0
+FFIN.US,D,20220916,000000,42.5182,42.8865,42.0206,42.8267,1071537.4439052,0
+FFIN.US,D,20220919,000000,42.5481,43.832,42.5083,43.7324,369691.24930864,0
+FFIN.US,D,20220920,000000,43.3343,43.9116,43.2846,43.7026,269840.60134483,0
+FFIN.US,D,20220921,000000,43.8618,44.4391,43.414,43.4737,410281.98102349,0
+FFIN.US,D,20220922,000000,43.4239,43.5334,42.2992,42.5779,267710.53992659,0
+FFIN.US,D,20220923,000000,42.1997,42.4684,41.8775,42.3192,328040.51061443,0
+FFIN.US,D,20220926,000000,41.9509,42.8267,41.9509,42.3192,326167.6641599,0
+FFIN.US,D,20220927,000000,42.4187,42.8367,41.2244,41.712,355291.23032458,0
+FFIN.US,D,20220928,000000,41.8016,42.9959,41.5827,42.5381,504963.21106426,0
+FFIN.US,D,20220929,000000,42.1599,42.2594,41.5229,42.0405,471388.62033222,0
+FFIN.US,D,20220930,000000,42.0803,42.6675,41.5329,41.6324,516099.81519622,0
+FFIN.US,D,20221003,000000,41.9907,42.7471,41.4533,42.5879,348544.3612569,0
+FFIN.US,D,20221004,000000,42.9362,43.9415,42.8068,43.9415,412978.71915866,0
+FFIN.US,D,20221005,000000,43.185,43.9216,43.0258,43.5533,334098.12395904,0
+FFIN.US,D,20221006,000000,43.3841,43.6827,43.195,43.613,201935.85092486,0
+FFIN.US,D,20221007,000000,43.3741,43.5433,42.4684,42.8168,309984.22111104,0
+FFIN.US,D,20221010,000000,42.8964,43.3045,42.6874,42.9462,181341.57314672,0
+FFIN.US,D,20221011,000000,42.7969,43.4737,42.6575,43.1751,589313.64322656,0
+FFIN.US,D,20221012,000000,43.2547,43.2547,42.4884,42.5282,408561.85595366,0
+FFIN.US,D,20221013,000000,41.9907,44.3893,41.7618,44.3197,441390.92518931,0
+FFIN.US,D,20221014,000000,44.6282,45.0462,43.5633,43.623,323142.37409843,0
+FFIN.US,D,20221017,000000,44.2798,44.9168,44.1704,44.7874,402152.58152586,0
+FFIN.US,D,20221018,000000,45.3348,45.8623,44.5685,45.0164,366874.94640518,0
+FFIN.US,D,20221019,000000,44.5088,45.0661,43.8817,44.5983,414492.87130832,0
+FFIN.US,D,20221020,000000,44.6979,44.6979,42.5879,42.7969,419209.14880701,0
+FFIN.US,D,20221021,000000,42.6974,42.6974,38.7511,38.9153,1066594.0938213,0
+FFIN.US,D,20221024,000000,38.9949,39.0347,36.3276,36.6958,1002667.1326253,0
+FFIN.US,D,20221025,000000,36.7456,37.084,36.3276,36.8451,882165.94111005,0
+FFIN.US,D,20221026,000000,37.1736,37.5667,36.656,36.7058,666336.46316093,0
+FFIN.US,D,20221027,000000,37.1935,37.8902,36.7954,36.865,517748.60330346,0
+FFIN.US,D,20221028,000000,37.293,38.0494,37.1089,37.8902,464228.80067827,0
+FFIN.US,D,20221031,000000,37.8205,38.5471,37.5866,38.3082,511634.72418554,0
+FFIN.US,D,20221101,000000,38.4774,38.5937,37.1586,37.3627,480397.17253786,0
+FFIN.US,D,20221102,000000,37.1537,37.7508,36.7357,36.8849,717943.2294935,0
+FFIN.US,D,20221103,000000,36.8252,36.8352,35.5762,35.82,472530.0117337,0
+FFIN.US,D,20221104,000000,35.9494,36.6162,35.9394,36.5266,428448.7925816,0
+FFIN.US,D,20221107,000000,36.865,37.1168,36.4122,36.9248,338625.50921875,0
+FFIN.US,D,20221108,000000,36.8949,37.2134,36.3973,36.7556,301514.21273568,0
+FFIN.US,D,20221109,000000,36.457,36.9745,36.2977,36.5366,305606.54299818,0
+FFIN.US,D,20221110,000000,37.5418,38.1489,37.3527,37.721,656240.77583523,0
+FFIN.US,D,20221111,000000,37.8205,38.0196,37.4224,37.711,423359.75433472,0
+FFIN.US,D,20221114,000000,37.711,38.0295,37.2632,37.303,357199.24288742,0
+FFIN.US,D,20221115,000000,37.6812,38.3082,37.3975,38.1191,454438.55612198,0
+FFIN.US,D,20221116,000000,38.1987,38.3878,37.1537,37.303,370653.79593066,0
+FFIN.US,D,20221117,000000,36.9845,37.2482,36.2355,36.3276,420435.9436144,0
+FFIN.US,D,20221118,000000,37.3229,37.3229,36.5566,36.7257,491097.71692666,0
+FFIN.US,D,20221121,000000,36.6759,36.8153,36.1086,36.3176,363768.2719216,0
+FFIN.US,D,20221122,000000,36.3574,36.6759,36.1783,36.5366,276752.24874864,0
+FFIN.US,D,20221123,000000,36.5366,37.0541,36.2878,36.8053,338450.6834231,0
+FFIN.US,D,20221125,000000,37.0143,37.1935,36.9049,37.1139,134338.55276621,0
+FFIN.US,D,20221128,000000,36.8949,36.8949,35.83,35.9693,356146.26912973,0
+FFIN.US,D,20221129,000000,35.9892,36.3176,35.7702,35.8499,356922.93775062,0
+FFIN.US,D,20221130,000000,35.9295,36.8053,35.0835,36.7755,707336.12647824,0
+FFIN.US,D,20221201,000000,37.0541,37.3328,36.6759,36.9447,330611.6555056,0
+FFIN.US,D,20221202,000000,36.7257,37.1238,36.4669,37.074,369284.32719808,0
+FFIN.US,D,20221205,000000,36.8949,36.8949,35.3472,35.83,516470.56645251,0
+FFIN.US,D,20221206,000000,35.7205,35.81,34.9342,35.392,511713.09436979,0
+FFIN.US,D,20221207,000000,35.5015,35.7503,35.0735,35.3821,267955.69793888,0
+FFIN.US,D,20221208,000000,35.4816,35.7503,35.1532,35.5811,316591.43049139,0
+FFIN.US,D,20221209,000000,35.2328,35.6707,35.1134,35.4418,274748.78532035,0
+FFIN.US,D,20221212,000000,35.6309,35.7503,35.1432,35.5811,330995.46845926,0
+FFIN.US,D,20221213,000000,36.3475,36.8252,35.5314,35.82,794220.52793149,0
+FFIN.US,D,20221214,000000,35.71,35.98,35.07,35.12,412472,0
+FFIN.US,D,20221215,000000,35,35,33.97,34.02,552820,0
+FFIN.US,D,20221216,000000,33.84,34.17,32.7,32.73,2336779,0
+FFIN.US,D,20221219,000000,32.97,33.03,32.525,32.86,643938,0
+FFIN.US,D,20221220,000000,32.92,33.305,32.67,33.04,409899,0
+FFIN.US,D,20221221,000000,33.19,33.7571,33.19,33.54,528505,0
+FFIN.US,D,20221222,000000,33.36,33.63,32.89,33.59,455907,0
+FFIN.US,D,20221223,000000,33.64,33.89,33.01,33.66,283779,0
+FFIN.US,D,20221227,000000,33.75,33.8,33.38,33.72,287309,0
+FFIN.US,D,20221228,000000,33.75,34.05,33.659,33.74,317171,0
+FFIN.US,D,20221229,000000,34.04,34.73,33.91,34.55,401755,0
+FFIN.US,D,20221230,000000,34.37,34.64,34.15,34.4,373614,0
+FFIN.US,D,20230103,000000,34.62,35.015,33.73,34.07,523577,0
+FFIN.US,D,20230104,000000,34.31,34.63,33.49,33.65,464305,0
+FFIN.US,D,20230105,000000,33.4,33.57,32.89,33.29,391696,0
+FFIN.US,D,20230106,000000,33.54,34.345,33.44,34.25,414804,0
+FFIN.US,D,20230109,000000,34.26,34.77,34.03,34.1,449602,0
+FFIN.US,D,20230110,000000,34.15,34.71,33.86,34.55,273243,0
+FFIN.US,D,20230111,000000,34.68,34.865,34.345,34.71,399317,0
+FFIN.US,D,20230112,000000,34.81,35.18,34.67,35.11,436362,0
+FFIN.US,D,20230113,000000,34.78,35.29,34.26,35.07,312228,0
+FFIN.US,D,20230117,000000,35.21,35.21,34.29,34.47,375121,0
+FFIN.US,D,20230118,000000,34.22,34.47,33.6,33.72,357911,0
+FFIN.US,D,20230119,000000,33.67,33.98,33.24,33.71,373225,0
+FFIN.US,D,20230120,000000,34.55,35,33.665,34.38,698318,0
+FFIN.US,D,20230123,000000,34.4846,35.4,34.24,35.29,517632,0
+FFIN.US,D,20230124,000000,35.23,35.29,34.17,34.22,276391,0
+FFIN.US,D,20230125,000000,34.22,34.46,33.76,34.29,311862,0
+FFIN.US,D,20230126,000000,34.48,34.73,34.025,34.45,292610,0
+FFIN.US,D,20230127,000000,34.61,35.02,34.37,34.94,303263,0
+FFIN.US,D,20230130,000000,34.87,35.23,34.52,34.6,342412,0
+FFIN.US,D,20230131,000000,34.67,35.62,34.6,35.62,473678,0
+FFIN.US,D,20230201,000000,35.36,36.69,35.22,36.2,450691,0
+FFIN.US,D,20230202,000000,36.34,37.44,36.312,37.42,386924,0
+FFIN.US,D,20230203,000000,37.16,37.6,36.9,37.14,453509,0
+FFIN.US,D,20230206,000000,36.89,37.08,36.27,36.68,331237,0
+FFIN.US,D,20230207,000000,36.44,37.9,36.25,37.88,580621,0
+FFIN.US,D,20230208,000000,37.69,38.12,37.55,37.77,617602,0
+FFIN.US,D,20230209,000000,37.82,37.94,37.02,37.52,516799,0
+FFIN.US,D,20230210,000000,37.37,37.44,37.09,37.36,371301,0
+FFIN.US,D,20230213,000000,37.38,37.66,37.18,37.65,295622,0
+FFIN.US,D,20230214,000000,37.43,37.8,37.07,37.58,333923,0
+FFIN.US,D,20230215,000000,37.22,38.24,37.22,38.23,299831,0
+FFIN.US,D,20230216,000000,38.01,38.07,37.64,37.66,605699,0
+FFIN.US,D,20230217,000000,37.76,38.24,37.28,38.17,482418,0
+FFIN.US,D,20230221,000000,37.93,38.09,37.35,37.36,625160,0
+FFIN.US,D,20230222,000000,37.36,37.51,37,37.28,521838,0
+FFIN.US,D,20230223,000000,37.15,37.61,36.98,37.5,342084,0
+FFIN.US,D,20230224,000000,37.04,37.25,36.78,37.14,393323,0
+FFIN.US,D,20230227,000000,37.44,37.66,36.82,36.97,278512,0
+FFIN.US,D,20230228,000000,36.91,37.23,36.68,36.68,446825,0
+FFIN.US,D,20230301,000000,36.61,36.65,36.05,36.34,296318,0
+FFIN.US,D,20230302,000000,36.05,36.05,35.32,35.97,273735,0
+FFIN.US,D,20230303,000000,36.26,36.49,35.8,36.41,282107,0
+FFIN.US,D,20230306,000000,36.4,36.56,35.72,35.83,249874,0
+FFIN.US,D,20230307,000000,35.78,36.25,35.51,35.59,884611,0
+FFIN.US,D,20230308,000000,35.59,35.725,34.83,35.24,342530,0
+FFIN.US,D,20230309,000000,35.06,35.06,33.31,33.35,578393,0
+FFIN.US,D,20230310,000000,33.09,34.44,32.15,32.88,1055532,0
+FFIN.US,D,20230313,000000,31.17,32,27.545,29.87,2593526,0
+FFIN.US,D,20230314,000000,32.61,33.31,31.245,32.05,1735237,0
+FFIN.US,D,20230315,000000,31,32.41,30.04,32.28,1667692,0
+FFIN.US,D,20230316,000000,31.88,33.4,31.4,32.22,1769014,0
+FFIN.US,D,20230317,000000,31.75,31.94,30.15,30.24,2533406,0
+FFIN.US,D,20230320,000000,31.19,32.04,30.78,31.67,1022701,0
+FFIN.US,D,20230321,000000,32.89,33.39,32.06,32.97,1312825,0
+FFIN.US,D,20230322,000000,32.87,33.16,31.195,31.25,1056717,0
+FFIN.US,D,20230323,000000,31.59,32.08,30.45,30.97,1160776,0
+FFIN.US,D,20230324,000000,30.69,32.285,30.46,32.14,646590,0
+FFIN.US,D,20230327,000000,32.95,33.01,31.95,32.06,901939,0
+FFIN.US,D,20230328,000000,31.91,32.22,31.62,31.92,601560,0
+FFIN.US,D,20230329,000000,32.22,32.389,31.91,32.27,585965,0
+FFIN.US,D,20230330,000000,32.73,32.83,31.89,31.97,588720,0
+FFIN.US,D,20230331,000000,32.27,32.35,31.665,31.9,684520,0
+FFIN.US,D,20230403,000000,32.01,32.26,31.075,31.25,530296,0
+FFIN.US,D,20230404,000000,31.24,31.24,29.83,30.28,522554,0
+FFIN.US,D,20230405,000000,29.83,30.9,29.53,30,645451,0
+FFIN.US,D,20230406,000000,30.05,30.65,30,30.21,583665,0
+FFIN.US,D,20230410,000000,29.95,30.96,29.9,30.85,520996,0
+FFIN.US,D,20230411,000000,31.06,31.098,30.53,30.63,397720,0
+FFIN.US,D,20230412,000000,30.77,30.93,29.88,30.01,400788,0
+FFIN.US,D,20230413,000000,30.17,30.49,29.82,30.36,328979,0
+FFIN.US,D,20230414,000000,30.5,30.5524,28.71,29.15,763784,0
+FFIN.US,D,20230417,000000,28.98,30.27,28.82,30.24,467072,0
+FFIN.US,D,20230418,000000,30.36,30.53,29.17,29.42,517310,0
+FFIN.US,D,20230419,000000,29.6,30.62,29.6,30.44,350338,0
+FFIN.US,D,20230420,000000,30.09,30.335,29.625,29.77,497004,0
+FFIN.US,D,20230421,000000,27.92,29.4599,27.58,28.63,839973,0
+FFIN.US,D,20230424,000000,28.55,29.48,28.26,28.67,673098,0
+FFIN.US,D,20230425,000000,28.14,28.66,27.44,27.79,622764,0
+FFIN.US,D,20230426,000000,27.8,28.46,27.76,28.28,413373,0
+FFIN.US,D,20230427,000000,28.5,29.08,28.36,29.04,541846,0
+FFIN.US,D,20230428,000000,28.93,29.57,28.93,29.26,441313,0
+FFIN.US,D,20230501,000000,29.25,29.46,28.6,28.8,398297,0
+FFIN.US,D,20230502,000000,28.64,28.72,27.29,28.23,1073528,0
+FFIN.US,D,20230503,000000,28.59,29.57,28.13,28.45,937193,0
+FFIN.US,D,20230504,000000,27.76,28.03,26.75,27.09,1163436,0
+FFIN.US,D,20230505,000000,28.25,28.5,27.24,27.85,682459,0
+FFIN.US,D,20230508,000000,28.5,28.5,26.78,26.79,551522,0
+FFIN.US,D,20230509,000000,26.5,26.96,25.88,26.7,741861,0
+FFIN.US,D,20230510,000000,27.26,27.33,26.28,26.69,706349,0
+FFIN.US,D,20230511,000000,26.41,26.55,25.58,25.65,734854,0
+FFIN.US,D,20230512,000000,25.73,25.83,25.01,25.77,738963,0
+FFIN.US,D,20230515,000000,25.81,26.47,25.66,26.15,487244,0
+FFIN.US,D,20230516,000000,26.2,26.44,25.79,25.81,549214,0
+FFIN.US,D,20230517,000000,26.31,27.57,25.97,27.25,689435,0
+FFIN.US,D,20230518,000000,27.13,27.38,26.72,26.93,593250,0
+FFIN.US,D,20230519,000000,27.2,27.2,25.685,26.23,1029242,0
+FFIN.US,D,20230522,000000,26.53,27.74,26.37,27.73,566386,0
+FFIN.US,D,20230523,000000,27.67,28.61,27.19,27.77,669787,0
+FFIN.US,D,20230524,000000,27.64,27.7,27.07,27.34,377285,0
+FFIN.US,D,20230525,000000,27.14,27.39,26.41,26.68,357030,0
+FFIN.US,D,20230526,000000,26.58,26.96,26.382,26.92,217533,0
+FFIN.US,D,20230530,000000,26.97,27.29,26.29,26.77,315406,0
+FFIN.US,D,20230531,000000,26.66,27.01,25.65,25.9,797360,0
+FFIN.US,D,20230601,000000,26.12,26.855,25.77,26.66,446996,0
+FFIN.US,D,20230602,000000,27.17,28.39,26.925,28.3,529311,0
+FFIN.US,D,20230605,000000,28.12,28.12,27.08,27.32,492917,0
+FFIN.US,D,20230606,000000,27.26,29.29,27.2075,29.01,585710,0
+FFIN.US,D,20230607,000000,29.26,30.22,28.42,29.95,779661,0
+FFIN.US,D,20230608,000000,29.75,29.82,28.78,29.55,524711,0
+FFIN.US,D,20230609,000000,29.51,29.745,28.915,29.16,501863,0
+FFIN.US,D,20230612,000000,29.29,29.79,28.8,29.03,593521,0
+FFIN.US,D,20230613,000000,29.18,30.52,29.07,30.31,813717,0
+FFIN.US,D,20230614,000000,30.15,30.395,29.57,29.65,683256,0
+FFIN.US,D,20230615,000000,29.4,30.71,29.4,30.58,702894,0
+FFIN.US,D,20230616,000000,30.88,30.88,29.74,30.02,1487132,0
+FFIN.US,D,20230620,000000,29.79,29.95,29.37,29.54,436695,0
+FFIN.US,D,20230621,000000,29.3,29.47,28.66,28.68,486046,0
+FFIN.US,D,20230622,000000,28.56,28.6,27.62,27.84,654104,0
+FFIN.US,D,20230623,000000,27.42,27.94,26.97,27.06,896041,0
+FFIN.US,D,20230626,000000,27.81,27.87,27.2,27.56,359538,0
+FFIN.US,D,20230627,000000,27.77,28.39,27.4,28.18,423018,0
+FFIN.US,D,20230628,000000,28.18,28.26,27.67,28.11,406991,0
+FFIN.US,D,20230629,000000,28.27,29.05,28.27,28.74,417030,0
+FFIN.US,D,20230630,000000,28.96,29.05,28.47,28.49,509498,0
+FFIN.US,D,20230703,000000,28.66,29.31,28.62,29.27,222504,0
+FFIN.US,D,20230705,000000,28.97,29.14,28.49,28.53,473862,0
+FFIN.US,D,20230706,000000,28.16,28.64,27.45,27.94,391613,0
+FFIN.US,D,20230707,000000,27.99,28.7,27.95,28.49,385668,0
+FFIN.US,D,20230710,000000,28.33,29.1,28.3,28.52,355227,0
+FFIN.US,D,20230711,000000,28.57,28.88,28.32,28.59,300142,0
+FFIN.US,D,20230712,000000,29,29.51,28.85,29.13,389043,0
+FFIN.US,D,20230713,000000,29.31,29.83,29.1,29.14,400957,0
+FFIN.US,D,20230714,000000,29.31,29.45,28.47,28.73,503153,0
+FFIN.US,D,20230717,000000,28.58,29.56,28.56,29.32,407352,0
+FFIN.US,D,20230718,000000,29.29,30.38,29.04,30.3,414305,0
+FFIN.US,D,20230719,000000,30.63,30.88,30.28,30.72,521690,0
+FFIN.US,D,20230720,000000,30.76,30.76,29.81,30.63,502490,0
+FFIN.US,D,20230721,000000,31.41,31.48,30.24,30.46,665198,0
+FFIN.US,D,20230724,000000,30.49,31.4,30.49,31.24,518495,0
+FFIN.US,D,20230725,000000,31.19,31.58,30.69,30.8,638569,0
+FFIN.US,D,20230726,000000,31.18,32.695,31.18,32.51,717875,0
+FFIN.US,D,20230727,000000,32.74,32.92,32.135,32.25,710500,0
+FFIN.US,D,20230728,000000,32.59,32.9,32.15,32.62,397720,0
+FFIN.US,D,20230731,000000,32.65,32.82,32.28,32.59,411959,0
+FFIN.US,D,20230801,000000,32.48,32.74,31.965,32.65,500797,0
+FFIN.US,D,20230802,000000,32.03,32.61,31.92,32.55,373390,0
+FFIN.US,D,20230803,000000,32.49,32.9,32.09,32.75,285700,0
+FFIN.US,D,20230804,000000,32.63,33.06,32.225,32.4,262428,0
+FFIN.US,D,20230807,000000,32.39,32.57,32.02,32.51,311333,0
+FFIN.US,D,20230808,000000,31.7,31.9,31,31.82,283228,0
+FFIN.US,D,20230809,000000,31.6,31.66,31.24,31.5,284758,0
+FFIN.US,D,20230810,000000,31.61,31.85,31.17,31.29,248040,0
+FFIN.US,D,20230811,000000,31.09,31.43,31,31.3,233977,0
+FFIN.US,D,20230814,000000,30.92,31.09,30.55,30.9,228251,0
+FFIN.US,D,20230815,000000,30.41,30.465,29.62,29.74,397681,0
+FFIN.US,D,20230816,000000,29.65,29.977,29.47,29.53,294075,0
+FFIN.US,D,20230817,000000,29.63,31.043,29.25,29.52,324533,0
+FFIN.US,D,20230818,000000,29.18,29.585,29.05,29.3,329011,0
+FFIN.US,D,20230821,000000,29.33,29.605,28.66,29.22,359030,0
+FFIN.US,D,20230822,000000,29.26,29.55,28.54,28.59,377414,0
+FFIN.US,D,20230823,000000,28.61,28.97,28.31,28.79,269602,0
+FFIN.US,D,20230824,000000,28.63,29.17,28.59,28.65,325561,0
+FFIN.US,D,20230825,000000,28.83,28.97,28.14,28.67,291536,0
+FFIN.US,D,20230828,000000,28.82,29.26,28.641,28.74,349454,0
+FFIN.US,D,20230829,000000,28.7,28.95,28.525,28.81,274927,0
+FFIN.US,D,20230830,000000,28.74,28.7999,28.405,28.66,260702,0
+FFIN.US,D,20230831,000000,28.66,28.91,28.57,28.72,455556,0
+FFIN.US,D,20230901,000000,28.88,29.59,28.88,29.37,304158,0
+FFIN.US,D,20230905,000000,29.11,29.11,28.16,28.17,490106,0
+FFIN.US,D,20230906,000000,28.18,28.3225,27.41,27.48,477954,0
+FFIN.US,D,20230907,000000,27.35,27.579,26.85,27.01,429843,0
+FFIN.US,D,20230908,000000,27.15,27.24,26.8,27.14,414439,0
+FFIN.US,D,20230911,000000,27.33,27.5142,26.93,27.04,637428,0
+FFIN.US,D,20230912,000000,27.09,27.36,26.94,27.16,591064,0
+FFIN.US,D,20230913,000000,27.12,27.28,26.52,27.27,574630,0
+FFIN.US,D,20230914,000000,27.52,27.84,27.34,27.54,646611,0
+FFIN.US,D,20230915,000000,27.49,27.7,27.25,27.43,2667064,0
+FFIN.US,D,20230918,000000,27.46,27.46,26.66,26.73,540261,0
+FFIN.US,D,20230919,000000,26.75,26.91,26.43,26.6,501381,0
+FFIN.US,D,20230920,000000,26.76,26.93,25.95,25.96,436872,0
+FFIN.US,D,20230921,000000,26.05,26.05,25.53,25.71,484376,0
+FFIN.US,D,20230922,000000,25.73,25.815,25.19,25.25,461760,0
+FFIN.US,D,20230925,000000,25.14,25.52,25.08,25.38,519996,0
+FFIN.US,D,20230926,000000,25.15,25.49,24.69,24.75,619652,0
+FFIN.US,D,20230927,000000,24.86,25.13,23.86,23.96,803207,0
+FFIN.US,D,20230928,000000,24.02,24.73,23.96,24.58,1369728,0
+FFIN.US,D,20230929,000000,24.8,25.27,24.6,25.12,582441,0
+FFIN.US,D,20231002,000000,25.06,25.3,24.29,24.49,660962,0
+FFIN.US,D,20231003,000000,24.34,24.575,24.15,24.2,499571,0
+FFIN.US,D,20231004,000000,24.24,24.51,23.81,24.16,460356,0
+FFIN.US,D,20231005,000000,24.17,24.46,23.92,24.42,697795,0
+FFIN.US,D,20231006,000000,24.19,25,23.98,24.72,448793,0
+FFIN.US,D,20231009,000000,24.47,24.72,24.32,24.49,365929,0
+FFIN.US,D,20231010,000000,24.6,24.7,24.3,24.33,706740,0
+FFIN.US,D,20231011,000000,24.45,24.84,24.26,24.56,562060,0
+FFIN.US,D,20231012,000000,24.52,24.87,23.98,24.19,686221,0
+FFIN.US,D,20231013,000000,24.34,24.42,23.71,23.91,450570,0
+FFIN.US,D,20231016,000000,24.25,24.91,24.25,24.66,538427,0
+FFIN.US,D,20231017,000000,24.51,25.53,24.33,25.14,625966,0
+FFIN.US,D,20231018,000000,24.91,24.91,24.481,24.6,488489,0
+FFIN.US,D,20231019,000000,24.49,25.07,24.485,24.53,730553,0
+FFIN.US,D,20231020,000000,24.36,24.36,23.095,23.13,1099656,0
+FFIN.US,D,20231023,000000,22.99,23.97,22.99,23.53,650860,0
+FFIN.US,D,20231024,000000,23.71,23.81,23.01,23.33,535776,0
+FFIN.US,D,20231025,000000,23.11,23.53,22.84,23.44,543581,0
+FFIN.US,D,20231026,000000,23.68,24.55,23.46,24.31,718813,0
+FFIN.US,D,20231027,000000,24.29,24.29,23.35,23.66,623372,0
+FFIN.US,D,20231030,000000,23.95,24.17,23.69,24,390078,0
+FFIN.US,D,20231031,000000,24.01,24.14,23.77,24.05,388883,0
+FFIN.US,D,20231101,000000,24,24.21,23.71,24.13,499880,0
+FFIN.US,D,20231102,000000,24.49,25.33,24.49,25.3,511386,0
+FFIN.US,D,20231103,000000,26.07,26.57,25.62,25.95,527003,0
+FFIN.US,D,20231106,000000,25.95,25.95,25.42,25.67,390380,0
+FFIN.US,D,20231107,000000,25.6,25.7,25.11,25.43,375738,0
+FFIN.US,D,20231108,000000,25.4,25.49,25.08,25.33,423791,0
+FFIN.US,D,20231109,000000,25.4,25.4,24.39,24.48,447931,0
+FFIN.US,D,20231110,000000,24.61,24.74,24.22,24.69,353041,0
+FFIN.US,D,20231113,000000,24.64,24.9,24.3113,24.86,341734,0
+FFIN.US,D,20231114,000000,26.1,27.195,25.7,26.89,650081,0
+FFIN.US,D,20231115,000000,26.83,27.25,26.77,26.92,541476,0
+FFIN.US,D,20231116,000000,26.92,26.95,26.19,26.88,765480,0
+FFIN.US,D,20231117,000000,27.18,27.51,26.94,27.29,576364,0
+FFIN.US,D,20231120,000000,27.26,27.47,26.92,27.26,441589,0
+FFIN.US,D,20231121,000000,27.08,27.08,26.6,26.64,521899,0
+FFIN.US,D,20231122,000000,26.97,27.04,26.42,26.61,308367,0
+FFIN.US,D,20231124,000000,26.46,26.65,26.36,26.46,169799,0
+FFIN.US,D,20231127,000000,26.32,26.475,26.009,26.41,381164,0
+FFIN.US,D,20231128,000000,26.34,26.465,26.02,26.18,348160,0
+FFIN.US,D,20231129,000000,26.48,26.88,26.27,26.55,470771,0
+FFIN.US,D,20231130,000000,26.61,26.73,26.16,26.25,589918,0
+FFIN.US,D,20231201,000000,26.2,27.77,25.99,27.72,485948,0
+FFIN.US,D,20231204,000000,27.44,28.28,27.15,28.21,400037,0
+FFIN.US,D,20231205,000000,28.04,28.15,27.8,28.07,368724,0
+FFIN.US,D,20231206,000000,28.42,29.06,28.07,28.1,453429,0
+FFIN.US,D,20231207,000000,28.16,28.58,26.5367,28.47,357022,0
+FFIN.US,D,20231208,000000,28.47,28.89,28.05,28.52,339561,0
+FFIN.US,D,20231211,000000,28.4,28.8297,28.195,28.33,366951,0
+FFIN.US,D,20231212,000000,28.34,28.34,27.94,28.04,332308,0
+FFIN.US,D,20231213,000000,27.99,29.68,27.81,29.5,894600,0
+FFIN.US,D,20231214,000000,30,30.94,29.66,30.47,950791,0
+FFIN.US,D,20231215,000000,30.72,30.745,29.71,30.09,1950138,0
+FFIN.US,D,20231218,000000,30.33,30.61,29.92,30.16,615997,0
+FFIN.US,D,20231219,000000,30.32,30.84,30.07,30.635,534598,0
+FFIN.US,D,20231220,000000,30.52,31.03,30.14,30.17,680137,0
+FFIN.US,D,20231221,000000,30.46,30.64,30.195,30.57,438854,0
+FFIN.US,D,20231222,000000,30.84,31.08,30.5,30.76,323464,0
+FFIN.US,D,20231226,000000,30.97,31.4,30.8,31.31,297213,0
+FFIN.US,D,20231227,000000,31.3,31.58,30.9,31.25,339512,0
+FFIN.US,D,20231228,000000,31.07,31.365,30.93,31.13,280978,0
+FFIN.US,D,20231229,000000,31.01,31.06,30.29,30.3,444926,0
+FFIN.US,D,20240102,000000,30.11,30.4,29.82,30.07,593870,0
+FFIN.US,D,20240103,000000,29.89,29.89,28.65,28.73,539207,0
+FFIN.US,D,20240104,000000,28.92,29.13,28.62,28.67,500331,0
+FFIN.US,D,20240105,000000,28.38,29.06,28.33,28.68,406509,0
+FFIN.US,D,20240108,000000,28.89,29.069,28.5,29.03,448192,0
+FFIN.US,D,20240109,000000,28.43,28.7533,28.25,28.55,470611,0
+FFIN.US,D,20240110,000000,28.35,28.58,28.2,28.55,401802,0
+FFIN.US,D,20240111,000000,28.26,28.46,27.75,28.3,418789,0
+FFIN.US,D,20240112,000000,28.71,28.765,27.84,28.03,369291,0
+FFIN.US,D,20240116,000000,27.54,27.8567,27.3555,27.63,525811,0
+FFIN.US,D,20240117,000000,27.06,27.8,27.06,27.7,710331,0
+FFIN.US,D,20240118,000000,27.84,28.335,27.67,28.22,512547,0
+FFIN.US,D,20240119,000000,28.38,29.25,27.91,29.23,708475,0
+FFIN.US,D,20240122,000000,29.58,29.92,29.36,29.92,486995,0
+FFIN.US,D,20240123,000000,30,30.195,29.565,29.63,547484,0
+FFIN.US,D,20240124,000000,29.76,30.22,29.67,29.99,593764,0
+FFIN.US,D,20240125,000000,30.24,30.61,29.95,30.21,748405,0
+FFIN.US,D,20240126,000000,30.77,32.685,30.77,32.25,836161,0
+FFIN.US,D,20240129,000000,32.23,33.06,32.03,33.04,617564,0
+FFIN.US,D,20240130,000000,32.95,33.145,32.56,32.71,711211,0
+FFIN.US,D,20240131,000000,32.15,32.65,31.21,31.23,1040383,0
+FFIN.US,D,20240201,000000,31.44,31.66,30.14,31.49,832889,0
+FFIN.US,D,20240202,000000,30.77,31.67,30.72,31.47,589865,0
+FFIN.US,D,20240205,000000,31.04,31.17,30.36,30.81,563976,0
+FFIN.US,D,20240206,000000,30.72,31.14,30.46,30.66,466137,0
+FFIN.US,D,20240207,000000,30.74,31.15,29.94,30.66,493036,0
+FFIN.US,D,20240208,000000,30.51,31.19,30.51,31.18,483424,0
+FFIN.US,D,20240209,000000,31.28,31.73,30.87,31.64,454235,0
+FFIN.US,D,20240212,000000,31.62,32.465,31.62,31.93,489451,0
+FFIN.US,D,20240213,000000,30.74,31.329,29.655,30.2,787916,0
+FFIN.US,D,20240214,000000,30.61,31.02,30.23,30.95,423463,0
+FFIN.US,D,20240215,000000,31.29,32.28,30.8885,32.05,538751,0
+FFIN.US,D,20240216,000000,31.85,32.17,31.41,31.83,627828,0
+FFIN.US,D,20240220,000000,31.3,31.985,31.16,31.78,476528,0
+FFIN.US,D,20240221,000000,31.66,31.66,31.21,31.62,416488,0
+FFIN.US,D,20240222,000000,31.44,31.75,31.12,31.33,439641,0
+FFIN.US,D,20240223,000000,31.29,31.78,31.07,31.29,309465,0
+FFIN.US,D,20240226,000000,31.05,31.375,30.51,30.73,376669,0
+FFIN.US,D,20240227,000000,30.9,31.225,30.49,30.83,361000,0
+FFIN.US,D,20240228,000000,30.46,30.82,30.24,30.34,244988,0
+FFIN.US,D,20240229,000000,30.8,31.35,30.69,30.94,568852,0
+FFIN.US,D,20240301,000000,30.67,30.98,30.2925,30.72,433909,0
+FFIN.US,D,20240304,000000,30.74,31.29,30.7,30.9,345020,0
+FFIN.US,D,20240305,000000,30.73,32.44,30.73,32.36,585436,0
+FFIN.US,D,20240306,000000,32.45,33.03,31.65,32.28,443630,0
+FFIN.US,D,20240307,000000,32.78,32.965,32.285,32.53,420136,0
+FFIN.US,D,20240308,000000,33.12,33.15,32.57,32.57,299207,0
+FFIN.US,D,20240311,000000,32.5,32.595,32.095,32.14,266811,0
+FFIN.US,D,20240312,000000,31.86,32.16,31.39,31.64,429348,0
+FFIN.US,D,20240313,000000,31.52,32.015,31.19,31.4,345103,0
+FFIN.US,D,20240314,000000,31.21,31.21,29.84,30.1,501965,0
+FFIN.US,D,20240315,000000,29.92,30.62,29.92,30.33,1807213,0
+FFIN.US,D,20240318,000000,30.29,30.64,29.95,29.98,421781,0
+FFIN.US,D,20240319,000000,29.91,30.51,29.91,30.1,392028,0
+FFIN.US,D,20240320,000000,29.94,31.45,29.94,31.1,423239,0
+FFIN.US,D,20240321,000000,31.2,31.78,31.2,31.43,384985,0
+FFIN.US,D,20240322,000000,31.56,31.56,30.65,31.11,476939,0
+FFIN.US,D,20240325,000000,31.23,31.58,31,31.08,370413,0
+FFIN.US,D,20240326,000000,31.27,31.4,30.815,30.98,357223,0
+FFIN.US,D,20240327,000000,31.19,32.6,31.18,32.55,491645,0
+FFIN.US,D,20240328,000000,32.54,32.94,32.25,32.81,690602,0
+FFIN.US,D,20240401,000000,32.73,32.73,31.795,32.26,496811,0
+FFIN.US,D,20240402,000000,31.69,32.0899,31.16,31.2,458314,0
+FFIN.US,D,20240403,000000,30.97,31.49,30.97,31.26,338402,0
+FFIN.US,D,20240404,000000,31.76,32.22,31.45,31.57,382456,0
+FFIN.US,D,20240405,000000,31.34,31.71,31.18,31.44,297315,0
+FFIN.US,D,20240408,000000,31.6,31.94,31.6,31.63,268559,0
+FFIN.US,D,20240409,000000,31.84,32.27,31.73,31.98,285015,0
+FFIN.US,D,20240410,000000,31,31.15,29.52,29.92,644055,0
+FFIN.US,D,20240411,000000,30.18,30.6,29.7,30.21,419398,0
+FFIN.US,D,20240412,000000,29.83,30.065,29.53,29.68,318282,0
+FFIN.US,D,20240415,000000,29.73,30.01,28.93,29.31,472968,0
+FFIN.US,D,20240416,000000,29,29.3479,28.77,29.02,407809,0
+FFIN.US,D,20240417,000000,29.4,29.47,28.63,28.65,438488,0
+FFIN.US,D,20240418,000000,28.67,29.075,28.4,28.8,710649,0
+FFIN.US,D,20240419,000000,28.57,30.09,28.445,29.98,942877,0
+FFIN.US,D,20240422,000000,29.93,30.55,29.71,30.42,477292,0
+FFIN.US,D,20240423,000000,30.37,30.88,30.37,30.51,393865,0
+FFIN.US,D,20240424,000000,30.13,30.57,29.93,30.48,384527,0
+FFIN.US,D,20240425,000000,30.21,30.47,29.64,30.41,437355,0
+FFIN.US,D,20240426,000000,30.37,30.75,30.18,30.36,383718,0
+FFIN.US,D,20240429,000000,30.45,30.53,29.6,29.71,536995,0
+FFIN.US,D,20240430,000000,29.5,29.93,29.4601,29.56,389189,0
+FFIN.US,D,20240501,000000,29.78,30.75,29.73,30.02,435505,0
+FFIN.US,D,20240502,000000,30.52,30.64,30.13,30.59,351043,0
+FFIN.US,D,20240503,000000,31.21,31.21,30.54,30.76,262196,0
+FFIN.US,D,20240506,000000,30.95,31.15,30.75,30.76,436883,0
+FFIN.US,D,20240507,000000,30.95,31.39,30.835,31.08,581641,0
+FFIN.US,D,20240508,000000,30.67,30.97,30.67,30.87,288048,0
+FFIN.US,D,20240509,000000,30.98,31.15,30.76,31.07,287738,0
+FFIN.US,D,20240510,000000,31.02,31.08,30.6904,30.87,254199,0
+FFIN.US,D,20240513,000000,31.2,31.23,30.98,31.14,313799,0
+FFIN.US,D,20240514,000000,31.5,31.93,31.165,31.82,512597,0
+FFIN.US,D,20240515,000000,32.2,32.301,31.16,31.47,480450,0
+FFIN.US,D,20240516,000000,31.46,31.564,31.08,31.1,356587,0
+FFIN.US,D,20240517,000000,31.38,31.79,31.23,31.78,483255,0
+FFIN.US,D,20240520,000000,31.67,31.93,31.37,31.46,311421,0
+FFIN.US,D,20240521,000000,31.34,31.74,31.1,31.13,359864,0
+FFIN.US,D,20240522,000000,30.97,31.105,30.13,30.29,409730,0
+FFIN.US,D,20240523,000000,30.29,30.3425,29.32,29.61,334770,0
+FFIN.US,D,20240524,000000,29.88,30.02,29.61,30.01,341183,0
+FFIN.US,D,20240528,000000,30.37,30.63,30,30.15,427095,0
+FFIN.US,D,20240529,000000,29.51,29.52,29.17,29.32,336945,0
+FFIN.US,D,20240530,000000,29.72,30.13,29.55,29.84,299934,0
+FFIN.US,D,20240531,000000,29.97,30.185,29.8,29.98,925740,0
+FFIN.US,D,20240603,000000,30.48,30.48,29.26,29.32,314219,0
+FFIN.US,D,20240604,000000,29,29.1996,28.94,28.97,437349,0
+FFIN.US,D,20240605,000000,29.19,29.22,28.63,28.86,639599,0
+FFIN.US,D,20240606,000000,28.74,29.1,28.57,28.92,447549,0
+FFIN.US,D,20240607,000000,28.62,29.02,28.56,28.84,527552,0
+FFIN.US,D,20240610,000000,28.61,28.61,28.11,28.28,475323,0
+FFIN.US,D,20240611,000000,28.01,28.35,27.7201,28.16,502024,0
+FFIN.US,D,20240612,000000,29.09,29.33,28.5,28.75,425010,0
+FFIN.US,D,20240613,000000,28.64,28.64,28.23,28.45,364108,0
+FFIN.US,D,20240614,000000,27.85,28.06,27.62,27.82,463648,0
+FFIN.US,D,20240617,000000,27.75,28.19,27.69,28.14,652137,0
+FFIN.US,D,20240618,000000,28.18,28.33,28.03,28.1,709613,0
+FFIN.US,D,20240620,000000,27.85,28.33,27.85,28.21,639321,0
+FFIN.US,D,20240621,000000,28.14,28.32,27.98,28,1933888,0
+FFIN.US,D,20240624,000000,28.3,28.71,28.1,28.5,914329,0
+FFIN.US,D,20240625,000000,28.35,28.49,28.25,28.36,667422,0
+FFIN.US,D,20240626,000000,28.21,28.67,28.12,28.58,823291,0
+FFIN.US,D,20240627,000000,28.66,29.02,28.35,29,697534,0
+FFIN.US,D,20240628,000000,29.12,29.65,29.08,29.53,2766600,0
+FFIN.US,D,20240701,000000,29.52,29.64,28.83,28.89,957025,0
+FFIN.US,D,20240702,000000,28.88,29.78,28.75,29.69,873928,0
+FFIN.US,D,20240703,000000,29.69,29.79,29.2,29.29,469266,0
+FFIN.US,D,20240705,000000,29.27,29.27,28.68,28.71,486719,0
+FFIN.US,D,20240708,000000,28.98,29.1,28.52,28.56,720426,0
+FFIN.US,D,20240709,000000,28.54,29.05,28.35,29.01,535884,0
+FFIN.US,D,20240710,000000,29.07,29.65,28.92,29.62,574491,0
+FFIN.US,D,20240711,000000,30.05,30.95,29.93,30.88,725610,0
+FFIN.US,D,20240712,000000,31,31.28,30.85,30.88,759177,0
+FFIN.US,D,20240715,000000,31.47,32.43,31.38,32.17,998629,0
+FFIN.US,D,20240716,000000,32.5,34.17,32.33,34.16,990864,0
+FFIN.US,D,20240717,000000,33.75,35.21,33.69,34.98,1109426,0
+FFIN.US,D,20240718,000000,34.5,35.89,34.35,34.81,1454758,0
+FFIN.US,D,20240719,000000,36,36.64,35.5075,35.69,1012468,0
+FFIN.US,D,20240722,000000,35.67,36.85,35.55,36.76,852380,0
+FFIN.US,D,20240723,000000,36.47,37.69,36.4268,37.56,923696,0
+FFIN.US,D,20240724,000000,37.35,37.95,36.93,36.95,750301,0
+FFIN.US,D,20240725,000000,37.07,38.79,36.55,38.44,1064399,0
+FFIN.US,D,20240726,000000,38.72,39.52,38.35,39.46,931354,0
+FFIN.US,D,20240729,000000,39.5,39.525,38.15,38.17,820608,0
+FFIN.US,D,20240730,000000,38.44,38.68,37.91,38.43,520394,0
+FFIN.US,D,20240731,000000,38.36,39.48,37.915,38.46,632789,0
+FFIN.US,D,20240801,000000,38.09,38.49,36.27,36.51,780745,0
+FFIN.US,D,20240802,000000,34.89,35.515,34.58,35.42,664498,0
+FFIN.US,D,20240805,000000,33.71,34.94,33.05,34.5,758946,0
+FFIN.US,D,20240806,000000,34.39,35.27,34,34.29,587735,0
+FFIN.US,D,20240807,000000,34.78,35.03,34.05,34.27,428204,0
+FFIN.US,D,20240808,000000,34.7,35.12,34.45,35.09,439763,0
+FFIN.US,D,20240809,000000,34.94,35.055,34.49,34.8,401110,0
+FFIN.US,D,20240812,000000,35.26,35.48,34.04,34.28,343620,0
+FFIN.US,D,20240813,000000,34.74,34.785,34.29,34.68,497275,0
+FFIN.US,D,20240814,000000,34.8,34.93,34.14,34.37,365966,0
+FFIN.US,D,20240815,000000,35.27,35.88,35.17,35.33,578534,0
+FFIN.US,D,20240816,000000,35.19,36.25,35.19,35.65,637008,0
+FFIN.US,D,20240819,000000,35.87,35.98,35.42,35.93,343567,0
+FFIN.US,D,20240820,000000,35.68,35.68,35.02,35.05,340329,0
+FFIN.US,D,20240821,000000,35.36,35.36,34.8661,35.22,333945,0
+FFIN.US,D,20240822,000000,35.22,35.5,35.1,35.2,363460,0
+FFIN.US,D,20240823,000000,35.52,37.52,35.41,36.61,640187,0
+FFIN.US,D,20240826,000000,37.04,37.18,36.24,36.29,593310,0
+FFIN.US,D,20240827,000000,36.13,36.215,35.78,35.86,444551,0
+FFIN.US,D,20240828,000000,35.83,36.49,35.71,36.24,424171,0
+FFIN.US,D,20240829,000000,36.56,36.71,36.05,36.29,508100,0
+FFIN.US,D,20240830,000000,36.46,36.61,35.97,36.57,541258,0
+FFIN.US,D,20240903,000000,36.33,36.72,36.05,36.16,389856,0
+FFIN.US,D,20240904,000000,35.92,36.44,35.77,36.05,357676,0
+FFIN.US,D,20240905,000000,36.33,36.42,35.5,35.72,566806,0
+FFIN.US,D,20240906,000000,35.91,36.18,35.08,35.2,355921,0
+FFIN.US,D,20240909,000000,35.31,35.76,35.02,35.65,569023,0
+FFIN.US,D,20240910,000000,35.67,36.07,34.95,36.02,451962,0
+FFIN.US,D,20240911,000000,35.54,35.755,34.77,35.62,464736,0
+FFIN.US,D,20240912,000000,35.69,35.88,35.205,35.76,465391,0
+FFIN.US,D,20240913,000000,36.34,36.78,36.09,36.77,437973,0
+FFIN.US,D,20240916,000000,36.77,37.62,36.345,37.29,471222,0
+FFIN.US,D,20240917,000000,37.77,38.53,37.39,37.7,463237,0
+FFIN.US,D,20240918,000000,37.62,39.21,37.08,37.84,580092,0
+FFIN.US,D,20240919,000000,38.76,38.97,37.97,38.84,447299,0
+FFIN.US,D,20240920,000000,38.94,38.94,37.9746,38.1,1637076,0
+FFIN.US,D,20240923,000000,38.29,38.31,37.72,38.12,328915,0
+FFIN.US,D,20240924,000000,38.1,38.28,37.33,37.46,454173,0
+FFIN.US,D,20240925,000000,37.51,37.58,36.75,36.89,555864,0
+FFIN.US,D,20240926,000000,37.35,37.42,36.83,36.93,332576,0
+FFIN.US,D,20240927,000000,37.24,37.33,36.52,36.63,349501,0
+FFIN.US,D,20240930,000000,36.59,37.39,36.44,37.01,423298,0
+FFIN.US,D,20241001,000000,36.86,36.865,35.77,36.17,520469,0
+FFIN.US,D,20241002,000000,35.9,36.39,35.48,35.58,305100,0
+FFIN.US,D,20241003,000000,35.3,35.75,35.125,35.49,299254,0
+FFIN.US,D,20241004,000000,36.29,36.46,35.755,35.89,379861,0
+FFIN.US,D,20241007,000000,35.65,36.135,35.63,35.97,401011,0
+FFIN.US,D,20241008,000000,36.02,36.28,35.66,35.68,221277,0
+FFIN.US,D,20241009,000000,35.62,36.58,35.57,36.36,296755,0
+FFIN.US,D,20241010,000000,36.19,36.26,35.74,36.16,309555,0
+FFIN.US,D,20241011,000000,36.35,37.44,36.18,37.18,426778,0
+FFIN.US,D,20241014,000000,37.4,37.89,36.92,37.53,244392,0
+FFIN.US,D,20241015,000000,37.77,38.89,37.5,38.09,542509,0
+FFIN.US,D,20241016,000000,38.44,39.14,38.35,38.75,508438,0
+FFIN.US,D,20241017,000000,38.36,38.995,38.19,38.85,358983,0
+FFIN.US,D,20241018,000000,38.82,38.875,38.05,38.4,416834,0
+FFIN.US,D,20241021,000000,38.69,38.69,36.95,37.02,381442,0
+FFIN.US,D,20241022,000000,36.95,37.28,36.84,37.08,267375,0
+FFIN.US,D,20241023,000000,36.83,37.375,36.72,37.26,274470,0
+FFIN.US,D,20241024,000000,37.29,37.32,36.63,36.88,800927,0
+FFIN.US,D,20241025,000000,37.26,37.3,35.98,36.13,357693,0
+FFIN.US,D,20241028,000000,36.59,36.97,36.25,36.81,468895,0
+FFIN.US,D,20241029,000000,36.5,36.74,36.245,36.39,418164,0
+FFIN.US,D,20241030,000000,36.32,37.2,36.32,36.66,349783,0
+FFIN.US,D,20241031,000000,36.74,36.75,36.1,36.14,391860,0
+FFIN.US,D,20241101,000000,36.35,36.58,36.02,36.45,543614,0
+FFIN.US,D,20241104,000000,36.36,36.42,35.51,36.08,397803,0
+FFIN.US,D,20241105,000000,36.07,36.76,35.99,36.74,377241,0
+FFIN.US,D,20241106,000000,38.78,42.02,38.78,41.99,1608526,0
+FFIN.US,D,20241107,000000,41.5,41.71,40.5,40.84,798213,0
+FFIN.US,D,20241108,000000,41.27,41.6,40.64,41.3,552895,0
+FFIN.US,D,20241111,000000,42.02,43.5,42.02,42.91,532151,0
+FFIN.US,D,20241112,000000,42.85,43.57,42.23,42.49,935769,0
+FFIN.US,D,20241113,000000,43.02,43.35,41.7,41.81,510928,0
+FFIN.US,D,20241114,000000,41.79,42,41.22,41.38,418073,0
+FFIN.US,D,20241115,000000,41.58,41.77,40.74,41.34,491525,0
+FFIN.US,D,20241118,000000,41.37,41.74,41.14,41.25,421235,0
+FFIN.US,D,20241119,000000,40.44,41.07,40.44,40.95,315867,0
+FFIN.US,D,20241120,000000,40.9,41.25,40.07,40.62,369572,0
+FFIN.US,D,20241121,000000,41.01,41.86,40.75,41.43,355435,0
+FFIN.US,D,20241122,000000,41.74,42.87,41.58,42.77,507276,0
+FFIN.US,D,20241125,000000,43.37,44.66,42.695,43.05,801941,0
+FFIN.US,D,20241126,000000,42.85,43,42.36,42.57,400746,0
+FFIN.US,D,20241127,000000,43.06,43.2,41.925,42.03,392768,0
+FFIN.US,D,20241129,000000,42.47,42.47,41.28,41.68,334018,0
+FFIN.US,D,20241202,000000,41.83,41.83,41.1,41.37,429583,0
+FFIN.US,D,20241203,000000,41.42,41.65,40.77,40.85,304949,0
+FFIN.US,D,20241204,000000,40.87,41.38,40.65,41.33,323461,0
+FFIN.US,D,20241205,000000,41.32,41.89,40.86,40.94,287718,0
+FFIN.US,D,20241206,000000,41.35,41.36,40.78,40.91,247333,0
+FFIN.US,D,20241209,000000,41.03,41.28,40.27,40.31,272931,0
+FFIN.US,D,20241210,000000,40.35,41.25,39.72,40.76,792276,0
+FFIN.US,D,20241211,000000,41.33,41.825,40.77,41.18,494345,0
+FFIN.US,D,20241212,000000,41.16,41.4733,40.57,40.63,473272,0
+FFIN.US,D,20241213,000000,40.41,40.57,39.79,40.47,405149,0
+FFIN.US,D,20241216,000000,40.37,40.97,40.205,40.86,464036,0
+FFIN.US,D,20241217,000000,40.38,40.85,38.97,39.2,576710,0
+FFIN.US,D,20241218,000000,39.47,39.78,36.43,36.73,779732,0
+FFIN.US,D,20241219,000000,37.22,37.65,35.89,35.99,781607,0
+FFIN.US,D,20241220,000000,35.56,37.05,35.56,36.46,1858272,0
+FFIN.US,D,20241223,000000,36.22,36.365,35.82,36.27,374710,0
+FFIN.US,D,20241224,000000,36.45,36.75,36.18,36.75,149662,0
+FFIN.US,D,20241226,000000,36.45,37.02,36.165,36.95,217494,0
+FFIN.US,D,20241227,000000,36.61,36.95,35.7304,36.16,325391,0
+FFIN.US,D,20241230,000000,35.98,36.65,35.675,36.39,462007,0
+FFIN.US,D,20241231,000000,36.61,36.72,35.87,36.05,298398,0
+FFIN.US,D,20250102,000000,36.44,36.6478,35.46,35.57,625133,0
+FFIN.US,D,20250103,000000,35.65,36.11,35.14,36.02,739269,0
+FFIN.US,D,20250106,000000,36.05,36.87,35.905,36.05,590716,0
+FFIN.US,D,20250107,000000,36.16,36.42,35.27,35.62,451281,0
+FFIN.US,D,20250108,000000,35.28,36.07,35.17,36.01,565896,0
+FFIN.US,D,20250110,000000,35.13,35.4599,34.41,34.78,602410,0
+FFIN.US,D,20250113,000000,34.37,34.86,34.26,34.81,593952,0
+FFIN.US,D,20250114,000000,35.16,36.255,34.98,36.25,467663,0
+FFIN.US,D,20250115,000000,37.54,37.85,36.57,36.86,426698,0
+FFIN.US,D,20250116,000000,36.54,36.95,36.34,36.79,334270,0
+FFIN.US,D,20250117,000000,37.23,37.43,36.705,37.02,364853,0
+FFIN.US,D,20250121,000000,37.29,37.875,37.265,37.62,307520,0
+FFIN.US,D,20250122,000000,37.32,37.61,37.03,37.24,559477,0
+FFIN.US,D,20250123,000000,36.87,37.24,36.39,36.54,429024,0
+FFIN.US,D,20250124,000000,36.5,37.89,36.22,37.79,810938,0
+FFIN.US,D,20250127,000000,38.15,39.12,38.15,38.52,629962,0
+FFIN.US,D,20250128,000000,38.22,38.63,37.82,38.03,481912,0
+FFIN.US,D,20250129,000000,37.65,38.07,37.02,37.37,443196,0
+FFIN.US,D,20250130,000000,37.81,37.985,37.12,37.62,419658,0
+FFIN.US,D,20250131,000000,37.55,37.87,37.14,37.26,587616,0
+FFIN.US,D,20250203,000000,36.75,37.115,36.05,36.94,646627,0
+FFIN.US,D,20250204,000000,36.74,38.23,36.72,38.19,396682,0
+FFIN.US,D,20250205,000000,38.53,38.53,37.58,38.35,369323,0
+FFIN.US,D,20250206,000000,38.44,38.63,38.23,38.49,306926,0
+FFIN.US,D,20250207,000000,38.42,38.42,37.18,37.78,395711,0
+FFIN.US,D,20250210,000000,37.55,38.08,37.21,37.39,350216,0
+FFIN.US,D,20250211,000000,37.01,38.16,37,38.12,351326,0
+FFIN.US,D,20250212,000000,37.52,37.93,37.22,37.32,440004,0
+FFIN.US,D,20250213,000000,36.86,37.63,36.42,37.52,352373,0
+FFIN.US,D,20250214,000000,37.25,37.9,36.06,37.21,221660,0
+FFIN.US,D,20250218,000000,37.17,37.86,36.94,37.42,290024,0
+FFIN.US,D,20250219,000000,36.92,37.5,35.89,37.32,333133,0
+FFIN.US,D,20250220,000000,37.09,37.415,36.81,37.31,373871,0
+FFIN.US,D,20250221,000000,37.03,37.86,36.62,36.83,763021,0
+FFIN.US,D,20250224,000000,37.13,37.25,36.77,36.77,468293,0
+FFIN.US,D,20250225,000000,37.08,37.48,36.94,37.21,438281,0
+FFIN.US,D,20250226,000000,37.07,37.32,36.55,36.99,495080,0
+FFIN.US,D,20250227,000000,36.94,37.415,36.7,37.23,425295,0
+FFIN.US,D,20250228,000000,37.47,37.95,37.205,37.66,654866,0
+FFIN.US,D,20250303,000000,37.67,38.595,36.965,37.75,670726,0
+FFIN.US,D,20250304,000000,37.39,37.78,36.7552,36.88,680648,0
+FFIN.US,D,20250305,000000,36.91,37.27,36.34,36.62,494717,0
+FFIN.US,D,20250306,000000,36.31,36.6,35.765,36.39,408377,0
+FFIN.US,D,20250307,000000,36.3,36.686,35.865,36.33,412334,0
+FFIN.US,D,20250310,000000,36.03,37.44,35.26,35.57,698372,0
+FFIN.US,D,20250311,000000,35.76,36.06,34.69,34.98,815467,0
+FFIN.US,D,20250312,000000,35.12,35.63,34.93,35.05,609680,0
+FFIN.US,D,20250313,000000,35.19,35.6785,34.98,35.13,537277,0
+FFIN.US,D,20250314,000000,35.38,35.84,35.02,35.78,389732,0
+FFIN.US,D,20250317,000000,35.86,35.98,35.4,35.75,415569,0
+FFIN.US,D,20250318,000000,35.42,35.745,35.17,35.6,492154,0
+FFIN.US,D,20250319,000000,35.66,36.22,35.28,35.85,563510,0
+FFIN.US,D,20250320,000000,35.6,36.13,35.3301,35.65,569163,0
+FFIN.US,D,20250321,000000,35.59,35.975,35.175,35.7,1563223,0
+FFIN.US,D,20250324,000000,36.22,36.93,35.91,36.81,683171,0
+FFIN.US,D,20250325,000000,36.41,37.06,36.34,36.5,356033,0
+FFIN.US,D,20250326,000000,36.58,37.14,36.52,36.65,344122,0
+FFIN.US,D,20250327,000000,36.67,36.76,36.13,36.29,379445,0
+FFIN.US,D,20250328,000000,36.29,36.37,35.655,35.81,303742,0
+FFIN.US,D,20250331,000000,35.04,36.065,34.57,35.92,728187,0
+FFIN.US,D,20250401,000000,35.78,35.98,35.36,35.69,491236,0
+FFIN.US,D,20250402,000000,35.26,35.86,35.1,35.75,545627,0
+FFIN.US,D,20250403,000000,32.78,35.02,32.75,33,643397,0
+FFIN.US,D,20250404,000000,31.75,32.49,31.32,32.17,915753,0
+FFIN.US,D,20250407,000000,30.82,33.41,30.82,31.91,878033,0
+FFIN.US,D,20250408,000000,32.75,33.365,31.15,31.69,821123,0
+FFIN.US,D,20250409,000000,31.35,34.275,30.88,33.52,1095330,0
+FFIN.US,D,20250410,000000,32.76,32.87,30.58,31.4,688387,0
+FFIN.US,D,20250411,000000,31.01,32.06,30.65,31.3,525385,0
+FFIN.US,D,20250414,000000,31.83,31.87,30.89,31.74,590362,0
+FFIN.US,D,20250415,000000,31.7,32.69,31.7,32.51,451749,0
+FFIN.US,D,20250416,000000,32.49,32.85,32.27,32.76,490525,0
+FFIN.US,D,20250417,000000,32.64,33.14,32.49,32.68,503545,0
+FFIN.US,D,20250421,000000,31.89,32.775,31.865,32.25,659563,0
+FFIN.US,D,20250422,000000,32.56,33.38,32.19,33.2,515884,0
+FFIN.US,D,20250423,000000,34.09,34.87,33.38,33.59,446530,0
+FFIN.US,D,20250424,000000,33.49,33.9,33.175,33.78,609067,0
+FFIN.US,D,20250425,000000,33.4,33.575,33.02,33.37,350373,0
+FFIN.US,D,20250428,000000,33.59,33.82,33.115,33.49,340092,0
+FFIN.US,D,20250429,000000,33.26,33.85,33.19,33.78,372808,0
+FFIN.US,D,20250430,000000,33.22,33.77,32.865,33.51,529751,0
+FFIN.US,D,20250501,000000,33.54,34.065,33.2,33.77,548023,0
+FFIN.US,D,20250502,000000,34.17,34.74,33.96,34.65,491776,0
+FFIN.US,D,20250505,000000,34.26,34.9,34.26,34.42,288044,0
+FFIN.US,D,20250506,000000,34.08,34.46,33.8,34.23,428668,0
+FFIN.US,D,20250507,000000,34.7,34.7946,34.08,34.23,477060,0
+FFIN.US,D,20250508,000000,34.53,35.06,34.41,34.85,489009,0
+FFIN.US,D,20250509,000000,34.85,34.97,34.5909,34.67,325038,0
+FFIN.US,D,20250512,000000,36.03,36.67,35.9301,36.165,635050,0
+FFIN.US,D,20250513,000000,36.33,36.355,35.8,35.93,340840,0
+FFIN.US,D,20250514,000000,35.27,35.96,35.1,35.66,450111,0
+FFIN.US,D,20250515,000000,35.86,36.01,35.64,35.96,305152,0
+FFIN.US,D,20250516,000000,35.93,36.01,35.66,35.86,437639,0
+FFIN.US,D,20250519,000000,35.48,35.88,35.17,35.87,308736,0
+FFIN.US,D,20250520,000000,35.69,35.84,35.59,35.74,295017,0
+FFIN.US,D,20250521,000000,35.31,35.81,34.61,34.69,415840,0
+FFIN.US,D,20250522,000000,34.52,34.8,34.39,34.47,345318,0
+FFIN.US,D,20250523,000000,33.81,34.43,33.48,34.21,425120,0
+FFIN.US,D,20250527,000000,34.6,35.3,34.37,35.3,477820,0
+FFIN.US,D,20250528,000000,35.12,35.33,34.005,34.91,629254,0
+FFIN.US,D,20250529,000000,35.1,35.42,34.505,35.38,511210,0
+FFIN.US,D,20250530,000000,35.4,35.71,34.255,35.26,955209,0
+FFIN.US,D,20250602,000000,35.28,35.61,34.63,35.18,565835,0
+FFIN.US,D,20250603,000000,35.21,35.85,34.66,35.82,500908,0
+FFIN.US,D,20250604,000000,35.79,36.02,35.4362,35.53,366163,0
+FFIN.US,D,20250605,000000,35.6,35.87,35.365,35.58,503691,0
+FFIN.US,D,20250606,000000,35.8,36.6,35.1675,36.56,538723,0
+FFIN.US,D,20250609,000000,36.85,36.97,36.64,36.73,411112,0
+FFIN.US,D,20250610,000000,36.8,37.51,36.69,37.48,557880,0
+FFIN.US,D,20250611,000000,37.61,37.65,36.6899,36.87,489290,0
+FFIN.US,D,20250612,000000,36.85,36.85,36.37,36.66,319331,0
+FFIN.US,D,20250613,000000,36.21,36.315,35.46,35.56,484928,0
+FFIN.US,D,20250616,000000,35.82,36.3,35.49,35.68,643489,0
+FFIN.US,D,20250617,000000,35.21,35.75,35.06,35.1,542104,0
+FFIN.US,D,20250618,000000,34.85,35.52,34.85,35.1,574019,0
+FFIN.US,D,20250620,000000,35.13,35.36,34.76,34.92,1934826,0
+FFIN.US,D,20250623,000000,34.75,35.7,34.61,35.67,465653,0
+FFIN.US,D,20250624,000000,35.99,37.2999,35.7394,36.24,613692,0
+FFIN.US,D,20250625,000000,36.08,36.23,35.72,35.89,471758,0
+FFIN.US,D,20250626,000000,36.06,36.28,35.325,36.24,413454,0
+FFIN.US,D,20250627,000000,36.26,36.695,35.95,36.14,1486606,0
+FFIN.US,D,20250630,000000,36.36,36.53,35.95,35.98,399573,0
+FFIN.US,D,20250701,000000,35.86,37.69,35.4,37.26,754290,0
+FFIN.US,D,20250702,000000,37.32,37.6,37.02,37.56,472667,0
+FFIN.US,D,20250703,000000,37.74,38.13,37.44,37.76,474172,0
+FFIN.US,D,20250707,000000,37.61,37.99,37.17,37.32,498939,0
+FFIN.US,D,20250708,000000,37.3,37.73,37.3,37.36,555780,0
+FFIN.US,D,20250709,000000,37.69,37.9,36.92,37.06,286156,0
+FFIN.US,D,20250710,000000,37.06,37.61,36.79,37.44,385344,0
+FFIN.US,D,20250711,000000,37.07,37.37,36.67,36.73,350627,0
+FFIN.US,D,20250714,000000,36.66,37.22,36.655,37.18,303441,0
+FFIN.US,D,20250715,000000,37.2,37.58,35.74,35.77,475869,0
+FFIN.US,D,20250716,000000,35.88,36.49,35.44,36.32,507606,0
+FFIN.US,D,20250717,000000,36.26,36.9,36.26,36.79,560865,0
+FFIN.US,D,20250718,000000,38.66,38.74,37.125,37.32,758424,0
+FFIN.US,D,20250721,000000,37.54,38.13,37.37,37.5,677990,0
+FFIN.US,D,20250722,000000,37.35,37.83,37.01,37.06,839426,0
+FFIN.US,D,20250723,000000,37.06,37.2,36.28,36.83,659347,0
+FFIN.US,D,20250724,000000,36.78,37.04,36.47,36.86,780090,0
+FFIN.US,D,20250725,000000,36.85,36.85,36.135,36.45,436188,0
+FFIN.US,D,20250728,000000,36.36,36.44,36.04,36.38,382587,0
+FFIN.US,D,20250729,000000,36.73,36.73,35.84,35.89,394472,0
+FFIN.US,D,20250730,000000,36.02,36.18,34.92,35.11,373395,0
+FFIN.US,D,20250731,000000,34.77,34.99,34.43,34.62,488808,0
+FFIN.US,D,20250801,000000,34.36,34.915,33.53,34.05,813398,0
+FFIN.US,D,20250804,000000,34.2,34.45,34.02,34.38,706200,0
+FFIN.US,D,20250805,000000,34.5,34.5,33.59,34.31,712258,0
+FFIN.US,D,20250806,000000,34.33,34.34,33.945,34.01,330912,0
+FFIN.US,D,20250807,000000,34.23,34.26,33.56,33.62,513588,0
+FFIN.US,D,20250808,000000,33.9,34.06,33.54,34.04,321101,0
+FFIN.US,D,20250811,000000,34.1,34.2,33.66,33.9,427789,0
+FFIN.US,D,20250812,000000,34.19,35.05,33.95,35.04,397454,0
+FFIN.US,D,20250813,000000,35.26,36.06,35.06,36.01,614502,0
+FFIN.US,D,20250814,000000,35.48,36.5,33.52,36.43,1024767,0
+FFIN.US,D,20250815,000000,36.55,36.8,35.375,35.38,917055,0
+FFIN.US,D,20250818,000000,35.31,36.055,35.1,35.63,710611,0
+FFIN.US,D,20250819,000000,35.54,36.2,35.54,35.77,422215,0
+FFIN.US,D,20250820,000000,35.88,35.99,35.5,35.74,370727,0
+FFIN.US,D,20250821,000000,35.55,35.985,35.42,35.77,357556,0
+FFIN.US,D,20250822,000000,36.01,37.76,35.745,37.64,681134,0
+FFIN.US,D,20250825,000000,37.31,37.59,36.81,36.85,367066,0
+FFIN.US,D,20250826,000000,36.85,37.895,36.33,37.63,677586,0
+FFIN.US,D,20250827,000000,37.41,38.09,37.41,37.98,779761,0
+FFIN.US,D,20250828,000000,38.12,38.12,37.215,37.37,426682,0
+FFIN.US,D,20250829,000000,37.49,37.7,37.06,37.17,448813,0
+FFIN.US,D,20250902,000000,36.74,37.005,36.38,36.75,462639,0
+FFIN.US,D,20250903,000000,36.51,37.03,36.23,36.61,355095,0
+FFIN.US,D,20250904,000000,36.89,37.255,36.625,37.24,462321,0
+FFIN.US,D,20250905,000000,37.4,37.83,36.65,36.73,443902,0
+FFIN.US,D,20250908,000000,36.77,37.35,36.19,36.74,344836,0
+FFIN.US,D,20250909,000000,36.53,36.7,35.9,36.08,356724,0
+FFIN.US,D,20250910,000000,35.92,36.32,35.87,36.05,462522,0
+FFIN.US,D,20250911,000000,35.97,36.17,35.295,36.1,765877,0
+FFIN.US,D,20250912,000000,36.01,36.3,35.7401,36.02,417607,0
+FFIN.US,D,20250915,000000,35.97,35.97,35.34,35.43,350019,0
+FFIN.US,D,20250916,000000,35.42,35.48,34.765,35.03,472877,0
+FFIN.US,D,20250917,000000,35.2,36.11,34.8301,35,550109,0
+FFIN.US,D,20250918,000000,35.39,35.8668,34.955,35.82,596746,0
+FFIN.US,D,20250919,000000,35.67,35.67,34.805,34.87,1480699,0
+FFIN.US,D,20250922,000000,34.63,34.93,34.23,34.32,429518,0
+FFIN.US,D,20250923,000000,34.42,34.89,34.3,34.38,437713,0
+FFIN.US,D,20250924,000000,34.39,34.53,34.02,34.23,471458,0
+FFIN.US,D,20250925,000000,34.17,34.22,33.875,34.02,348216,0
+FFIN.US,D,20250926,000000,33.975,34.35,33.82,34.11,337262,0
+FFIN.US,D,20250929,000000,34.16,34.16,33.64,33.77,411673,0
+FFIN.US,D,20250930,000000,33.72,33.93,33.265,33.65,488649,0
+FFIN.US,D,20251001,000000,33.6,33.91,33.15,33.64,439402,0
+FFIN.US,D,20251002,000000,33.47,33.7,33.17,33.38,475083,0
+FFIN.US,D,20251003,000000,33.47,33.95,33.385,33.5,482740,0
+FFIN.US,D,20251006,000000,33.71,34.11,33.28,33.63,469067,0
+FFIN.US,D,20251007,000000,33.62,34.01,33.26,33.37,562920,0
+FFIN.US,D,20251008,000000,33.59,33.6,33.02,33.39,366250,0
+FFIN.US,D,20251009,000000,33.36,33.77,33.03,33.74,492336,0
+FFIN.US,D,20251010,000000,33.74,33.96,32.04,32.11,595177,0
+FFIN.US,D,20251013,000000,32.37,32.885,32.15,32.82,439014,0
+FFIN.US,D,20251014,000000,32.5,33.91,32.48,33.69,490583,0
+FFIN.US,D,20251015,000000,33.64,33.76,32.73,32.83,481847,0
+FFIN.US,D,20251016,000000,32.64,32.885,31.11,31.34,1017143,0
+FFIN.US,D,20251017,000000,31.53,31.7,31.28,31.53,577794,0
+FFIN.US,D,20251020,000000,31.68,32.32,31.56,32.24,449887,0
+FFIN.US,D,20251021,000000,32.08,32.24,31.925,32.17,344796,0
+FFIN.US,D,20251022,000000,32.24,32.75,31.7701,32.17,446037,0
+FFIN.US,D,20251023,000000,32.15,32.17,31.61,31.85,612508,0
+FFIN.US,D,20251024,000000,31.26,31.75,30.5,31.12,906333,0
+FFIN.US,D,20251027,000000,31.49,32.065,31.21,31.31,756014,0
+FFIN.US,D,20251028,000000,31.31,31.56,30.95,31.34,481392,0
+FFIN.US,D,20251029,000000,31.06,31.66,30.51,30.64,1095170,0
+FFIN.US,D,20251030,000000,30.51,31.28,30.51,30.7,914234,0
+FFIN.US,D,20251031,000000,30.68,30.995,30.1865,30.89,701129,0
+FFIN.US,D,20251103,000000,30.68,30.9735,30.25,30.92,714886,0
+FFIN.US,D,20251104,000000,30.82,30.965,30.4,30.65,645551,0
+FFIN.US,D,20251105,000000,30.65,31.395,30.6,31.22,541308,0
+FFIN.US,D,20251106,000000,31.03,31.255,30.68,30.75,576406,0
+FFIN.US,D,20251107,000000,30.75,31.38,30.68,31.35,530770,0
+FFIN.US,D,20251110,000000,31.35,31.54,31.07,31.25,534197,0
+FFIN.US,D,20251111,000000,31.43,31.62,31.07,31.44,484082,0
+FFIN.US,D,20251112,000000,31.51,31.87,31.28,31.36,445466,0
+FFIN.US,D,20251113,000000,31.16,31.58,30.85,30.97,457024,0
+FFIN.US,D,20251114,000000,30.86,31.209,30.355,31.14,617818,0
+FFIN.US,D,20251117,000000,31.01,31.16,29.8,29.86,566795,0
+FFIN.US,D,20251118,000000,29.84,30.435,29.8,30.23,710376,0
+FFIN.US,D,20251119,000000,30.21,30.52,30.01,30.2,415745,0
+FFIN.US,D,20251120,000000,30.59,30.98,30.1,30.33,615456,0
+FFIN.US,D,20251121,000000,30.25,31.55,30.23,31.36,670497,0
+FFIN.US,D,20251124,000000,31.22,31.48,30.88,30.96,639902,0
+FFIN.US,D,20251125,000000,31.2,31.83,30.9,31.65,567105,0
+FFIN.US,D,20251126,000000,31.4,31.63,31.145,31.24,1087105,0
+FFIN.US,D,20251128,000000,31.23,31.43,31.165,31.24,312720,0
+FFIN.US,D,20251201,000000,31.06,31.88,30.99,31.59,680848,0
+FFIN.US,D,20251202,000000,31.74,31.78,31.09,31.13,586369,0
+FFIN.US,D,20251203,000000,31.28,31.75,31.01,31.65,733558,0
+FFIN.US,D,20251204,000000,31.6,31.85,31.49,31.61,922062,0
+FFIN.US,D,20251205,000000,31.56,31.585,31.05,31.06,700160,0
+FFIN.US,D,20251208,000000,31.07,31.53,30.915,31.13,916335,0
+FFIN.US,D,20251209,000000,31.18,31.5,31.02,31.07,695850,0
+FFIN.US,D,20251210,000000,31.04,31.86,31.01,31.67,1687246,0
+FFIN.US,D,20251211,000000,31.7,32.1,31.7,31.75,909602,0
+FFIN.US,D,20251212,000000,31.9,31.96,31.49,31.59,1048991,0
+FFIN.US,D,20251215,000000,31.68,31.89,31.105,31.37,944266,0
+FFIN.US,D,20251216,000000,31.49,31.62,31.26,31.49,1291196,0
+FFIN.US,D,20251217,000000,31.41,31.82,31.255,31.29,775169,0
+FFIN.US,D,20251218,000000,31.5,31.69,31.1,31.23,888434,0
+FFIN.US,D,20251219,000000,31.15,31.29,30.61,31.06,2290900,0
+FFIN.US,D,20251222,000000,31.03,31.485,30.93,31.16,608945,0
+FFIN.US,D,20251223,000000,31.02,31.38,30.8974,30.96,657233,0
+FFIN.US,D,20251224,000000,30.92,31.02,30.81,30.86,272892,0
+FFIN.US,D,20251226,000000,30.89,30.97,30.63,30.85,510565,0
+FFIN.US,D,20251229,000000,30.94,31,30.4519,30.52,588870,0
+FFIN.US,D,20251230,000000,30.46,30.545,30.29,30.36,669951,0
+FFIN.US,D,20251231,000000,30.3,30.405,29.84,29.87,807673,0
+FFIN.US,D,20260102,000000,29.91,30.26,29.435,30.02,960560,0
+FFIN.US,D,20260105,000000,29.9,31.2,29.64,30.77,1078675,0
+FFIN.US,D,20260106,000000,30.52,31.52,30.49,31.33,812927,0
+FFIN.US,D,20260107,000000,31.39,31.555,30.6701,31.01,626840,0
+FFIN.US,D,20260108,000000,30.82,32.33,30.82,32.08,722363,0
+FFIN.US,D,20260109,000000,32.02,32.3399,31.455,31.57,696484,0
+FFIN.US,D,20260112,000000,31.21,31.55,31.15,31.52,585788,0
+FFIN.US,D,20260113,000000,31.52,31.91,31.47,31.77,760719,0
+FFIN.US,D,20260114,000000,31.77,32.43,31.655,32.14,742516,0
+FFIN.US,D,20260115,000000,32.05,32.97,32.05,32.65,608804,0
+FFIN.US,D,20260116,000000,32.61,32.84,31.835,32.54,686632,0
+FFIN.US,D,20260120,000000,31.99,32.59,31.76,32.33,511692,0
+FFIN.US,D,20260121,000000,32.54,33.9,32.445,33.81,824448,0
+FFIN.US,D,20260122,000000,33.82,34.57,33.21,33.7,956466,0
+FFIN.US,D,20260123,000000,33.4,34.375,32.57,32.75,892552,0
+FFIN.US,D,20260126,000000,32.71,33.655,31.8,32.05,1165134,0
+FFIN.US,D,20260127,000000,32.21,32.435,31.815,31.84,718409,0
+FFIN.US,D,20260128,000000,31.92,31.94,31.21,31.32,792598,0
+FFIN.US,D,20260129,000000,31.44,31.805,31.205,31.75,923939,0
+FFIN.US,D,20260130,000000,31.53,31.955,31.22,31.82,2513986,0
+FFIN.US,D,20260202,000000,31.84,32.76,31.69,32.41,846493,0
+FFIN.US,D,20260203,000000,32.26,33.55,32.25,33.29,1151972,0
+FFIN.US,D,20260204,000000,33.58,34.43,32,34.16,727992,0
+FFIN.US,D,20260205,000000,34.16,34.64,33.9,34.22,776446,0
+FFIN.US,D,20260206,000000,34.47,35,34.35,34.78,970622,0
+FFIN.US,D,20260209,000000,34.6,34.9,34.345,34.54,535922,0
+FFIN.US,D,20260210,000000,34.35,34.72,33.624,33.67,623121,0
+FFIN.US,D,20260211,000000,33.9,34.34,33.35,33.63,682001,0
+FFIN.US,D,20260212,000000,33.95,34.6,33.06,33.44,870215,0
+FFIN.US,D,20260213,000000,33.44,33.72,33.04,33.48,468055,0
+FFIN.US,D,20260217,000000,33.6,34.04,33.18,33.45,682484,0
+FFIN.US,D,20260218,000000,33.49,33.99,32.86,32.97,498464,0
diff --git a/daily/us/nasdaq stocks/1/ffiv.us.txt b/daily/us/nasdaq stocks/1/ffiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df2d9f18be50f515258efd3f19285d8d94c5ac0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ffiv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFIV.US,D,20050225,000000,27.01,27.57,26.82,27.46,2486056,0
+FFIV.US,D,20050228,000000,27.4,28.28,27.2,27.55,2986814,0
+FFIV.US,D,20050301,000000,27.61,28.2,27.36,27.7,2033778,0
+FFIV.US,D,20050302,000000,27.5,27.8,27.11,27.3,1838748,0
+FFIV.US,D,20050303,000000,27.45,27.96,27.3,27.71,1447952,0
+FFIV.US,D,20050304,000000,27.95,28.38,27.71,28.1,2172546,0
+FFIV.US,D,20050307,000000,28.3,29.33,28.25,28.77,2389704,0
+FFIV.US,D,20050308,000000,29.49,29.56,28.5,28.68,3501862,0
+FFIV.US,D,20050309,000000,28.7,28.98,27.72,28.29,2401230,0
+FFIV.US,D,20050310,000000,28.2,28.75,28.16,28.45,1892666,0
+FFIV.US,D,20050311,000000,28.57,29.05,28.18,28.93,10275372,0
+FFIV.US,D,20050314,000000,28.65,28.75,26.32,26.81,7613550,0
+FFIV.US,D,20050315,000000,26.81,27.1,26.15,26.22,3484176,0
+FFIV.US,D,20050316,000000,26.02,26.96,25.89,26.43,2078202,0
+FFIV.US,D,20050317,000000,26.46,27.25,26.45,27.23,2232450,0
+FFIV.US,D,20050318,000000,27.52,27.55,26.94,27.3,1949738,0
+FFIV.US,D,20050321,000000,27.32,27.73,27.22,27.67,2113990,0
+FFIV.US,D,20050322,000000,27.66,28.19,27.66,27.93,1856454,0
+FFIV.US,D,20050323,000000,27.84,27.93,27.3,27.64,1505254,0
+FFIV.US,D,20050324,000000,27.86,27.88,26.43,26.57,2886400,0
+FFIV.US,D,20050328,000000,26.55,27.04,26.23,26.82,2199652,0
+FFIV.US,D,20050329,000000,26.76,26.83,25.14,25.36,2827666,0
+FFIV.US,D,20050330,000000,25.34,26.57,25.33,26.28,2904610,0
+FFIV.US,D,20050331,000000,26.41,26.43,24.38,25.25,4433494,0
+FFIV.US,D,20050401,000000,25.39,25.88,24.66,25.14,2788638,0
+FFIV.US,D,20050404,000000,25.08,25.82,24.95,25.77,2613094,0
+FFIV.US,D,20050405,000000,25.75,26.04,25.3,25.62,1765282,0
+FFIV.US,D,20050406,000000,25.55,25.83,25.11,25.21,1358026,0
+FFIV.US,D,20050407,000000,25.18,25.45,24.89,25.45,1432242,0
+FFIV.US,D,20050408,000000,25.43,25.73,25,25.2,1592644,0
+FFIV.US,D,20050411,000000,25.18,25.33,24.52,24.56,1365806,0
+FFIV.US,D,20050412,000000,24.48,24.52,23.56,24.28,4086818,0
+FFIV.US,D,20050413,000000,24.07,24.62,23.47,23.64,1984588,0
+FFIV.US,D,20050414,000000,23.75,23.8,22.93,23.16,2829098,0
+FFIV.US,D,20050415,000000,23,23.05,21.89,22.09,4184888,0
+FFIV.US,D,20050418,000000,22.11,22.64,21.66,22.16,2275654,0
+FFIV.US,D,20050419,000000,22.39,23.61,22.39,23.02,2704654,0
+FFIV.US,D,20050420,000000,23.67,24.38,23.25,23.59,5562830,0
+FFIV.US,D,20050421,000000,22.5,22.93,21.12,22.89,11203702,0
+FFIV.US,D,20050422,000000,22.89,23.07,21.98,22.38,2277584,0
+FFIV.US,D,20050425,000000,22.73,23.18,22.62,23,1587320,0
+FFIV.US,D,20050426,000000,23,23.32,22.46,22.54,1832490,0
+FFIV.US,D,20050427,000000,21.16,21.75,20.65,21.38,3862420,0
+FFIV.US,D,20050428,000000,21.26,21.71,20.8,20.88,2625884,0
+FFIV.US,D,20050429,000000,20.93,21.55,20.71,21.39,2236058,0
+FFIV.US,D,20050502,000000,21.29,21.48,20.77,21.11,1848652,0
+FFIV.US,D,20050503,000000,21.16,21.7,20.79,21.3,1502002,0
+FFIV.US,D,20050504,000000,21.25,22.43,21.16,22.3,2333444,0
+FFIV.US,D,20050505,000000,22.33,22.33,21.8,22.02,1827366,0
+FFIV.US,D,20050506,000000,22.09,22.3,21.89,22.26,2112438,0
+FFIV.US,D,20050509,000000,22.22,22.5,21.68,22.08,1164460,0
+FFIV.US,D,20050510,000000,22.05,22.39,21.27,21.82,2093098,0
+FFIV.US,D,20050511,000000,21.82,21.95,21.31,21.67,2188388,0
+FFIV.US,D,20050512,000000,21.66,21.93,21.16,21.28,1557740,0
+FFIV.US,D,20050513,000000,21.78,22.82,21.77,22.67,4922710,0
+FFIV.US,D,20050516,000000,22.82,23.32,22.61,23.15,2615432,0
+FFIV.US,D,20050517,000000,23.09,23.45,22.82,23.45,1366882,0
+FFIV.US,D,20050518,000000,23.49,25.1,23.4,25,4349558,0
+FFIV.US,D,20050519,000000,24.57,25.41,24.09,24.93,2320182,0
+FFIV.US,D,20050520,000000,24.88,24.98,24.46,24.8,1115924,0
+FFIV.US,D,20050523,000000,24.77,25.22,24.52,24.79,1203780,0
+FFIV.US,D,20050524,000000,24.69,25.35,24.5,25.11,1659952,0
+FFIV.US,D,20050525,000000,24.99,26.25,24.9,25.64,3092606,0
+FFIV.US,D,20050526,000000,25.61,26.11,24.88,25.29,2092436,0
+FFIV.US,D,20050527,000000,25.16,25.94,25.07,25.89,1290984,0
+FFIV.US,D,20050531,000000,25.69,25.73,25.18,25.61,1601122,0
+FFIV.US,D,20050601,000000,25.5,26.14,25.27,25.46,1923948,0
+FFIV.US,D,20050602,000000,25.48,25.55,24.55,25.29,2549272,0
+FFIV.US,D,20050603,000000,25.39,25.78,24.98,25.29,1595898,0
+FFIV.US,D,20050606,000000,25.36,25.59,25.15,25.34,1071426,0
+FFIV.US,D,20050607,000000,25.23,27,25.23,26.21,3410754,0
+FFIV.US,D,20050608,000000,26.41,26.81,25.39,25.45,2043016,0
+FFIV.US,D,20050609,000000,25.49,25.88,25.2,25.62,1010264,0
+FFIV.US,D,20050610,000000,25.74,25.81,25.12,25.59,904598,0
+FFIV.US,D,20050613,000000,25.47,25.82,25.22,25.28,1223794,0
+FFIV.US,D,20050614,000000,23.98,24.88,23.81,24.35,6823994,0
+FFIV.US,D,20050615,000000,24.41,24.57,23.2,23.53,2917794,0
+FFIV.US,D,20050616,000000,23.45,24.66,23.45,24.32,3059092,0
+FFIV.US,D,20050617,000000,24.45,24.55,23.41,23.57,2680354,0
+FFIV.US,D,20050620,000000,23.4,23.57,22.85,23.23,2428314,0
+FFIV.US,D,20050621,000000,23.21,23.88,23.13,23.68,3084792,0
+FFIV.US,D,20050622,000000,23.84,24.02,22.95,23.02,2204714,0
+FFIV.US,D,20050623,000000,23.02,23.82,22.95,23.31,6348728,0
+FFIV.US,D,20050624,000000,23.25,23.75,22.68,22.84,5566742,0
+FFIV.US,D,20050627,000000,22.8,22.97,21.98,22.19,2932342,0
+FFIV.US,D,20050628,000000,22.3,22.56,21.91,22.51,3335970,0
+FFIV.US,D,20050629,000000,22.54,23.34,22.54,23.11,2684008,0
+FFIV.US,D,20050630,000000,23.36,23.99,23.35,23.64,3229416,0
+FFIV.US,D,20050701,000000,23.22,23.32,22.7,22.97,2301864,0
+FFIV.US,D,20050705,000000,23,23.77,22.87,23.75,2367920,0
+FFIV.US,D,20050706,000000,23.64,23.84,23.26,23.41,1198344,0
+FFIV.US,D,20050707,000000,22.88,23.62,22.88,23.5,1197228,0
+FFIV.US,D,20050708,000000,23.55,24.01,23.25,23.89,2773962,0
+FFIV.US,D,20050711,000000,24.02,24.07,23.62,24.01,1281412,0
+FFIV.US,D,20050712,000000,24.27,24.27,23.57,23.62,2779748,0
+FFIV.US,D,20050713,000000,23.62,24.12,23.52,23.73,1704316,0
+FFIV.US,D,20050714,000000,24,24.78,23.89,24.09,2111016,0
+FFIV.US,D,20050715,000000,24.12,25.05,24,24.97,2200040,0
+FFIV.US,D,20050718,000000,24.7,25.46,24.5,24.9,3374268,0
+FFIV.US,D,20050719,000000,25.05,25.62,24.89,25.62,1551954,0
+FFIV.US,D,20050720,000000,25.45,25.57,24.52,24.88,5542160,0
+FFIV.US,D,20050721,000000,22.8,22.8,20.11,20.46,26245290,0
+FFIV.US,D,20050722,000000,20.55,20.98,20.5,20.86,4747484,0
+FFIV.US,D,20050725,000000,21.07,21.15,20.7,20.89,2264722,0
+FFIV.US,D,20050726,000000,21,21.43,20.71,21.07,3041740,0
+FFIV.US,D,20050727,000000,21.23,21.67,21.09,21.52,2358122,0
+FFIV.US,D,20050728,000000,21.62,21.66,21.31,21.46,2058026,0
+FFIV.US,D,20050729,000000,21.49,21.57,21.04,21.09,1241638,0
+FFIV.US,D,20050801,000000,21.2,21.32,21,21.09,1227570,0
+FFIV.US,D,20050802,000000,21,21.02,20.32,20.5,3466068,0
+FFIV.US,D,20050803,000000,20.42,20.7,19.23,19.38,6372020,0
+FFIV.US,D,20050804,000000,19.46,19.52,18.9,19.02,2383876,0
+FFIV.US,D,20050805,000000,19.03,19.09,18.43,18.59,2993078,0
+FFIV.US,D,20050808,000000,19.3,19.59,18.62,19.02,5405056,0
+FFIV.US,D,20050809,000000,19.2,19.2,18.79,19,2204410,0
+FFIV.US,D,20050810,000000,18.93,19.1,18.46,18.51,2464384,0
+FFIV.US,D,20050811,000000,18.55,18.8,18.39,18.7,1722914,0
+FFIV.US,D,20050812,000000,18.57,18.73,18.32,18.62,1164650,0
+FFIV.US,D,20050815,000000,18.65,18.65,18.27,18.33,1695446,0
+FFIV.US,D,20050816,000000,18.3,18.4,17.67,17.82,3069062,0
+FFIV.US,D,20050817,000000,18.18,19,18.11,18.75,3314980,0
+FFIV.US,D,20050818,000000,18.88,18.93,18.52,18.89,2270118,0
+FFIV.US,D,20050819,000000,18.89,18.98,18.74,18.92,1739368,0
+FFIV.US,D,20050822,000000,18.98,19.05,18.62,18.95,1480596,0
+FFIV.US,D,20050823,000000,18.81,19.18,18.7,19.1,1633698,0
+FFIV.US,D,20050824,000000,19.07,19.98,18.85,19.77,3503486,0
+FFIV.US,D,20050825,000000,19.88,20,19.6,19.93,1752018,0
+FFIV.US,D,20050826,000000,19.95,20.7,19.86,20.32,3510328,0
+FFIV.US,D,20050829,000000,20.18,20.61,19.98,20.5,974210,0
+FFIV.US,D,20050830,000000,20.62,20.65,20.3,20.41,1439594,0
+FFIV.US,D,20050831,000000,20.35,20.7,20.3,20.64,1269184,0
+FFIV.US,D,20050901,000000,20.6,20.93,20.59,20.77,1129342,0
+FFIV.US,D,20050902,000000,20.82,20.93,20.56,20.93,967888,0
+FFIV.US,D,20050906,000000,21.35,21.73,20.73,21.12,3581658,0
+FFIV.US,D,20050907,000000,21.1,21.1,20.64,20.87,2011336,0
+FFIV.US,D,20050908,000000,20.8,22.11,20.8,22.06,2528424,0
+FFIV.US,D,20050909,000000,22.1,22.14,21.68,21.77,1917514,0
+FFIV.US,D,20050912,000000,21.81,22.5,21.77,22.33,1481116,0
+FFIV.US,D,20050913,000000,22.25,22.25,21.76,21.84,2257746,0
+FFIV.US,D,20050914,000000,21.77,22,21.5,21.57,977266,0
+FFIV.US,D,20050915,000000,21.52,21.82,21.52,21.69,1058616,0
+FFIV.US,D,20050916,000000,21.73,22.18,21.65,22.11,1395784,0
+FFIV.US,D,20050919,000000,22.01,22.09,21.71,21.97,1320844,0
+FFIV.US,D,20050920,000000,22.05,22.23,21.46,21.57,1910584,0
+FFIV.US,D,20050921,000000,22.3,22.38,21.82,22.15,2617056,0
+FFIV.US,D,20050922,000000,22.07,22.4,21.94,22.05,1348192,0
+FFIV.US,D,20050923,000000,22.05,22.3,21.75,22.25,587378,0
+FFIV.US,D,20050926,000000,22.23,22.62,22.07,22.57,1542602,0
+FFIV.US,D,20050927,000000,22.62,22.93,21.65,22.16,1759848,0
+FFIV.US,D,20050928,000000,22.23,22.73,21.69,21.75,2371124,0
+FFIV.US,D,20050929,000000,21.7,21.8,21.41,21.7,1885918,0
+FFIV.US,D,20050930,000000,21.59,21.82,21.51,21.73,1248598,0
+FFIV.US,D,20051003,000000,21.47,22.39,21.3,22.14,1576660,0
+FFIV.US,D,20051004,000000,22.07,22.15,21.27,21.31,1228738,0
+FFIV.US,D,20051005,000000,21.25,21.31,20.56,20.56,1746170,0
+FFIV.US,D,20051006,000000,20.55,20.7,19.89,20.25,1686338,0
+FFIV.US,D,20051007,000000,20.42,20.58,20,20.32,1401654,0
+FFIV.US,D,20051010,000000,20.34,20.5,19.75,19.98,1113018,0
+FFIV.US,D,20051011,000000,20.25,20.88,19.85,20.52,3687472,0
+FFIV.US,D,20051012,000000,20.48,20.61,19.93,20.11,2297988,0
+FFIV.US,D,20051013,000000,20.03,20.62,20,20.49,1566774,0
+FFIV.US,D,20051014,000000,20.64,21.12,20.53,21.07,1423542,0
+FFIV.US,D,20051017,000000,21,21.03,20.62,20.98,987916,0
+FFIV.US,D,20051018,000000,20.85,21.07,20.2,20.27,1295602,0
+FFIV.US,D,20051019,000000,20.14,20.75,19.89,20.68,1120792,0
+FFIV.US,D,20051020,000000,20.65,21.17,20.54,20.59,1143290,0
+FFIV.US,D,20051021,000000,20.59,20.93,20.09,20.38,1710998,0
+FFIV.US,D,20051024,000000,20.57,21.68,20.32,21.58,2494748,0
+FFIV.US,D,20051025,000000,21.59,22,20.52,20.7,6039188,0
+FFIV.US,D,20051026,000000,23.89,25.82,23.8,25.57,15533618,0
+FFIV.US,D,20051027,000000,25.32,26,25,25.91,3099536,0
+FFIV.US,D,20051028,000000,25.5,25.75,25.02,25.46,2593282,0
+FFIV.US,D,20051031,000000,25.51,26.69,25.31,26.02,3627040,0
+FFIV.US,D,20051101,000000,25.85,26.5,25.75,26.06,2150178,0
+FFIV.US,D,20051102,000000,26.14,26.82,26,26.75,3079292,0
+FFIV.US,D,20051103,000000,26.98,28.06,26.84,27.37,3267126,0
+FFIV.US,D,20051104,000000,27.48,27.5,26.64,26.82,1929196,0
+FFIV.US,D,20051107,000000,26.99,27.2,26.57,26.8,1066842,0
+FFIV.US,D,20051108,000000,26.74,26.76,26,26.05,1784300,0
+FFIV.US,D,20051109,000000,26,26.95,26,26.89,1573226,0
+FFIV.US,D,20051110,000000,26.9,27.33,26.5,27.27,1537148,0
+FFIV.US,D,20051111,000000,27.22,27.23,26.75,26.91,809260,0
+FFIV.US,D,20051114,000000,26.88,27.45,26.59,27.01,1441674,0
+FFIV.US,D,20051115,000000,26.93,27.12,26.48,26.52,1249052,0
+FFIV.US,D,20051116,000000,26.5,27.2,26.49,27.16,1258248,0
+FFIV.US,D,20051117,000000,27.44,28.49,27.25,28.35,4265940,0
+FFIV.US,D,20051118,000000,27.72,27.85,27.28,27.57,2842922,0
+FFIV.US,D,20051121,000000,27.64,28.14,27.43,28.04,1386734,0
+FFIV.US,D,20051122,000000,27.88,28.11,27.4,27.82,1194572,0
+FFIV.US,D,20051123,000000,27.61,27.75,26.85,26.98,2058312,0
+FFIV.US,D,20051125,000000,26.95,27.35,26.93,27.12,440020,0
+FFIV.US,D,20051128,000000,27.09,27.2,25.89,26.05,1892160,0
+FFIV.US,D,20051129,000000,26.16,26.83,25.97,26.5,2709598,0
+FFIV.US,D,20051130,000000,26.58,26.95,26.28,26.49,1870366,0
+FFIV.US,D,20051201,000000,26.66,27.08,26.15,26.37,2119852,0
+FFIV.US,D,20051202,000000,26.29,26.74,26.02,26.15,1408872,0
+FFIV.US,D,20051205,000000,26.06,26.57,25.72,26.54,1760820,0
+FFIV.US,D,20051206,000000,26.55,27.57,26.5,27.25,2975026,0
+FFIV.US,D,20051207,000000,26.75,27.05,26.5,26.64,2001858,0
+FFIV.US,D,20051208,000000,26.55,26.66,25.93,26.23,1320744,0
+FFIV.US,D,20051209,000000,26.11,26.54,25.56,26.39,1329508,0
+FFIV.US,D,20051212,000000,26.52,26.63,26.02,26.32,915260,0
+FFIV.US,D,20051213,000000,26.22,26.48,25.98,26.14,1376964,0
+FFIV.US,D,20051214,000000,26.23,26.98,25.98,26.41,1866856,0
+FFIV.US,D,20051215,000000,26.5,26.69,26.07,26.29,841636,0
+FFIV.US,D,20051216,000000,26.25,26.93,26.24,26.64,1886454,0
+FFIV.US,D,20051219,000000,26.75,27.05,26.16,26.3,2225984,0
+FFIV.US,D,20051220,000000,26.5,27.34,26.37,27.32,1833788,0
+FFIV.US,D,20051221,000000,27.32,27.91,27.22,27.77,1798954,0
+FFIV.US,D,20051222,000000,27.84,28.44,27.68,28.42,1316756,0
+FFIV.US,D,20051223,000000,28.46,28.95,28.35,28.92,1618388,0
+FFIV.US,D,20051227,000000,28.86,29.09,27.91,28.17,1328414,0
+FFIV.US,D,20051228,000000,28.34,28.54,27.98,28.25,910864,0
+FFIV.US,D,20051229,000000,28.39,29.25,28.23,29.02,1540588,0
+FFIV.US,D,20051230,000000,28.93,28.93,28.52,28.59,1019852,0
+FFIV.US,D,20060103,000000,28.86,31.2,28.35,30.89,7731884,0
+FFIV.US,D,20060104,000000,31.02,32,30.64,31.86,2860306,0
+FFIV.US,D,20060105,000000,32.05,32.25,31.84,32.12,3078086,0
+FFIV.US,D,20060106,000000,32.24,32.24,31.61,32.09,2918580,0
+FFIV.US,D,20060109,000000,32,32.2,31.52,31.8,2051334,0
+FFIV.US,D,20060110,000000,31.73,32.41,31.02,31.77,2842154,0
+FFIV.US,D,20060111,000000,29.75,29.81,28.28,29.12,8585940,0
+FFIV.US,D,20060112,000000,29.11,30.02,28.77,29.37,2040388,0
+FFIV.US,D,20060113,000000,29.25,29.68,29.06,29.16,1122354,0
+FFIV.US,D,20060117,000000,29.05,29.21,28.77,28.93,977756,0
+FFIV.US,D,20060118,000000,28.1,29.42,28.1,29.09,2267262,0
+FFIV.US,D,20060119,000000,29.36,29.96,29.27,29.75,6362096,0
+FFIV.US,D,20060120,000000,30.41,31.85,30.4,30.8,8903400,0
+FFIV.US,D,20060123,000000,30.73,31.23,29.52,30.47,2458942,0
+FFIV.US,D,20060124,000000,30.68,30.96,29.99,30.43,2871994,0
+FFIV.US,D,20060125,000000,30.7,31.5,30.45,31.08,2333480,0
+FFIV.US,D,20060126,000000,31.3,32.22,31.1,31.84,2075532,0
+FFIV.US,D,20060127,000000,32.04,32.9,31.34,31.75,1685406,0
+FFIV.US,D,20060130,000000,31.84,31.84,31.41,31.5,1045700,0
+FFIV.US,D,20060131,000000,31.46,32.39,31.29,32.3,1968772,0
+FFIV.US,D,20060201,000000,31.84,32.9,31.8,32.5,2021352,0
+FFIV.US,D,20060202,000000,32.44,32.62,31.64,31.73,1618522,0
+FFIV.US,D,20060203,000000,31.72,31.97,31.38,31.52,1142264,0
+FFIV.US,D,20060206,000000,32.04,32.57,31.62,31.84,2580854,0
+FFIV.US,D,20060207,000000,31.95,32.2,30.91,31.3,1130920,0
+FFIV.US,D,20060208,000000,31.45,31.8,30.8,31.67,1351272,0
+FFIV.US,D,20060209,000000,31.73,31.8,30.25,30.44,1484038,0
+FFIV.US,D,20060210,000000,30.32,30.95,29.3,30.72,2016772,0
+FFIV.US,D,20060213,000000,30.51,30.58,30.09,30.25,695856,0
+FFIV.US,D,20060214,000000,30.39,30.4,29.88,30.07,853862,0
+FFIV.US,D,20060215,000000,29.99,30.95,29.96,30.62,1477568,0
+FFIV.US,D,20060216,000000,30.82,30.91,30.43,30.8,912408,0
+FFIV.US,D,20060217,000000,30.84,32.05,30.75,31.57,1758304,0
+FFIV.US,D,20060221,000000,31.8,32.49,31.36,31.38,1555146,0
+FFIV.US,D,20060222,000000,31.68,32.24,31.03,31.88,1023260,0
+FFIV.US,D,20060223,000000,31.96,32.48,31.61,32.2,1611372,0
+FFIV.US,D,20060224,000000,32.2,33.83,31.98,33.58,3911346,0
+FFIV.US,D,20060227,000000,33.84,34.67,33.15,34.41,2969512,0
+FFIV.US,D,20060228,000000,34.53,34.62,33.6,33.9,1761158,0
+FFIV.US,D,20060301,000000,33.9,34.38,33.75,33.96,1392092,0
+FFIV.US,D,20060302,000000,34.02,35.08,33.78,34.38,2385364,0
+FFIV.US,D,20060303,000000,34.27,35.77,34.27,34.6,2509290,0
+FFIV.US,D,20060306,000000,34.77,35.13,33.36,33.58,2555220,0
+FFIV.US,D,20060307,000000,33.26,33.3,32.53,32.92,2583862,0
+FFIV.US,D,20060308,000000,32.97,32.97,31.5,32.59,3165394,0
+FFIV.US,D,20060309,000000,32.85,33.4,32.39,32.48,1301662,0
+FFIV.US,D,20060310,000000,32.5,32.91,32.03,32.52,925162,0
+FFIV.US,D,20060313,000000,32.88,34.35,32.87,34.05,2206528,0
+FFIV.US,D,20060314,000000,33.88,34.38,33.48,34.23,1248692,0
+FFIV.US,D,20060315,000000,34.33,34.6,33.81,34.45,859738,0
+FFIV.US,D,20060316,000000,34.69,35.2,33.94,34.03,1099008,0
+FFIV.US,D,20060317,000000,34,35,33.91,34.97,1512654,0
+FFIV.US,D,20060320,000000,35.12,36.94,34.7,36.52,4065970,0
+FFIV.US,D,20060321,000000,35.5,36.12,34.94,35.28,3081690,0
+FFIV.US,D,20060322,000000,35.05,35.23,34.26,35,1913048,0
+FFIV.US,D,20060323,000000,35.06,35.59,34.45,35.51,1715810,0
+FFIV.US,D,20060324,000000,35.66,36.05,35.19,35.51,1007018,0
+FFIV.US,D,20060327,000000,35.43,35.6,34.44,34.44,1357348,0
+FFIV.US,D,20060328,000000,34.63,35,34.26,34.5,2056094,0
+FFIV.US,D,20060329,000000,34.69,36.31,34.56,35.92,1489668,0
+FFIV.US,D,20060330,000000,36,36.44,35.37,35.99,1288770,0
+FFIV.US,D,20060331,000000,36.45,37,35.85,36.24,2154212,0
+FFIV.US,D,20060403,000000,35.8,36.47,34.55,34.57,2762568,0
+FFIV.US,D,20060404,000000,34.49,34.5,32.18,32.54,10029236,0
+FFIV.US,D,20060405,000000,32.72,33.09,32.24,32.59,4567118,0
+FFIV.US,D,20060406,000000,32.77,34.08,32.74,33.38,3452014,0
+FFIV.US,D,20060407,000000,33.59,33.59,32.02,32.24,2509264,0
+FFIV.US,D,20060410,000000,32.05,32.35,30.86,31.18,5759572,0
+FFIV.US,D,20060411,000000,31.18,32.31,30.75,31.9,4326680,0
+FFIV.US,D,20060412,000000,31.8,32.53,31.77,32.37,1661712,0
+FFIV.US,D,20060413,000000,32.3,33.29,31.98,32.85,2537304,0
+FFIV.US,D,20060417,000000,32.94,32.95,32.29,32.71,1850180,0
+FFIV.US,D,20060418,000000,32.74,33.51,32.48,33.06,2018424,0
+FFIV.US,D,20060419,000000,33.12,33.44,32.49,33.35,2424418,0
+FFIV.US,D,20060420,000000,33.48,33.95,32.66,32.73,9276172,0
+FFIV.US,D,20060421,000000,28.75,28.99,28.02,28.95,16643916,0
+FFIV.US,D,20060424,000000,28.82,30.24,28.75,29.94,5687342,0
+FFIV.US,D,20060425,000000,29.89,30.11,29.45,29.64,3508670,0
+FFIV.US,D,20060426,000000,29.77,30.21,29.59,29.97,2187114,0
+FFIV.US,D,20060427,000000,30.01,30.11,29.39,29.5,1764756,0
+FFIV.US,D,20060428,000000,29.39,29.5,28.83,29.28,1353356,0
+FFIV.US,D,20060501,000000,29.03,29.29,28.55,29.09,1812712,0
+FFIV.US,D,20060502,000000,28.98,29.23,28.71,28.95,1294270,0
+FFIV.US,D,20060503,000000,28.88,29.36,28.81,29.16,1336296,0
+FFIV.US,D,20060504,000000,29.34,29.68,29,29.45,1113578,0
+FFIV.US,D,20060505,000000,29.75,29.93,29.44,29.64,1320544,0
+FFIV.US,D,20060508,000000,29.5,29.66,28.93,29.05,1711982,0
+FFIV.US,D,20060509,000000,28.86,29.09,28.8,29.08,1247402,0
+FFIV.US,D,20060510,000000,29.07,29.4,28.87,28.9,1678258,0
+FFIV.US,D,20060511,000000,28.86,29.18,28.71,28.89,2545672,0
+FFIV.US,D,20060512,000000,28.79,29.53,28.57,29.15,2094462,0
+FFIV.US,D,20060515,000000,28.91,29.2,28.8,29.07,1485544,0
+FFIV.US,D,20060516,000000,29.04,29.09,27.45,27.55,3272404,0
+FFIV.US,D,20060517,000000,27.21,27.25,25.06,25.8,9783968,0
+FFIV.US,D,20060518,000000,26.14,26.48,25.2,25.23,2883440,0
+FFIV.US,D,20060519,000000,25.28,25.98,24.94,25.3,2509322,0
+FFIV.US,D,20060522,000000,26.14,26.48,25.31,26.18,2809856,0
+FFIV.US,D,20060523,000000,25.25,26.25,24.11,24.14,6571822,0
+FFIV.US,D,20060524,000000,24.12,24.25,22.15,22.97,7539838,0
+FFIV.US,D,20060525,000000,23.05,23.51,22.56,23.45,3421470,0
+FFIV.US,D,20060526,000000,23.68,23.98,23.34,23.54,1536974,0
+FFIV.US,D,20060530,000000,23.33,23.33,22.52,22.57,2068814,0
+FFIV.US,D,20060531,000000,23.65,24.54,23.2,24.26,5758884,0
+FFIV.US,D,20060601,000000,24.13,24.65,23.85,24.48,1697562,0
+FFIV.US,D,20060602,000000,24.48,25.38,24.45,24.74,2289128,0
+FFIV.US,D,20060605,000000,24.74,24.98,24.12,24.19,1908876,0
+FFIV.US,D,20060606,000000,24.25,24.5,23.64,24.31,1840588,0
+FFIV.US,D,20060607,000000,24.18,24.48,23.75,24,1197086,0
+FFIV.US,D,20060608,000000,23.77,23.94,22.95,23.68,2280478,0
+FFIV.US,D,20060609,000000,23.8,24.29,23.07,23.5,1940958,0
+FFIV.US,D,20060612,000000,23.58,23.58,21.53,21.72,2599602,0
+FFIV.US,D,20060613,000000,21.69,22.5,21.11,21.83,4086834,0
+FFIV.US,D,20060614,000000,22,22.57,21.8,22.38,2973868,0
+FFIV.US,D,20060615,000000,22.52,23.86,22.52,23.62,3536124,0
+FFIV.US,D,20060616,000000,23.45,23.77,23.26,23.4,1996024,0
+FFIV.US,D,20060619,000000,24.15,24.95,23.84,23.91,3876886,0
+FFIV.US,D,20060620,000000,24.16,24.73,23.82,24.39,2140228,0
+FFIV.US,D,20060621,000000,24.39,24.96,24.05,24.64,1735410,0
+FFIV.US,D,20060622,000000,24.49,24.64,24,24.37,1089036,0
+FFIV.US,D,20060623,000000,24.62,25.59,24.3,25.38,2493964,0
+FFIV.US,D,20060626,000000,25.52,25.89,25.23,25.66,1874426,0
+FFIV.US,D,20060627,000000,25.71,26.34,25.64,25.75,2213730,0
+FFIV.US,D,20060628,000000,25.59,25.7,25.11,25.63,1602184,0
+FFIV.US,D,20060629,000000,25.7,26.62,25.7,26.61,1877148,0
+FFIV.US,D,20060630,000000,26.68,26.88,26.41,26.74,1548382,0
+FFIV.US,D,20060703,000000,26.38,27.19,26.38,27.07,567750,0
+FFIV.US,D,20060705,000000,26.83,27.11,26.52,26.79,1694180,0
+FFIV.US,D,20060706,000000,26.8,30.43,26.61,27.18,6353032,0
+FFIV.US,D,20060707,000000,27.05,27.05,26.14,26.18,1818154,0
+FFIV.US,D,20060710,000000,26.45,26.45,23.19,24.18,8170456,0
+FFIV.US,D,20060711,000000,23.97,24.74,23.97,24.44,2442656,0
+FFIV.US,D,20060712,000000,24.23,24.59,23.52,24,2397458,0
+FFIV.US,D,20060713,000000,23.73,24.67,23.56,23.77,1494798,0
+FFIV.US,D,20060714,000000,23.64,24.1,23.05,23.77,1947366,0
+FFIV.US,D,20060717,000000,23.59,24.15,23.34,23.82,1272168,0
+FFIV.US,D,20060718,000000,23.95,24.62,23.28,23.87,2071842,0
+FFIV.US,D,20060719,000000,23.82,25.25,23.82,24.28,4778672,0
+FFIV.US,D,20060720,000000,24.12,24.64,21.5,23.98,4725096,0
+FFIV.US,D,20060721,000000,21.46,22.77,20.27,22.16,10236930,0
+FFIV.US,D,20060724,000000,22.19,22.75,21.85,22.64,1858220,0
+FFIV.US,D,20060725,000000,22.57,22.95,22.39,22.64,1318742,0
+FFIV.US,D,20060726,000000,22.67,23.2,22.42,22.79,1116082,0
+FFIV.US,D,20060727,000000,22.88,23.12,22.36,22.47,685056,0
+FFIV.US,D,20060728,000000,22.56,22.98,22.38,22.89,677768,0
+FFIV.US,D,20060731,000000,22.77,23.38,22.55,23.17,1229360,0
+FFIV.US,D,20060801,000000,22.82,22.98,22.36,22.42,1085618,0
+FFIV.US,D,20060802,000000,22.54,22.54,22.1,22.43,1631298,0
+FFIV.US,D,20060803,000000,22.2,22.75,22.11,22.62,1290672,0
+FFIV.US,D,20060804,000000,22.8,23.66,22.52,22.7,1428388,0
+FFIV.US,D,20060807,000000,22.62,22.63,21.3,21.48,2825300,0
+FFIV.US,D,20060808,000000,21.48,21.86,21.01,21.12,1770196,0
+FFIV.US,D,20060809,000000,21.52,22.41,21.52,21.59,1982532,0
+FFIV.US,D,20060810,000000,21.12,21.64,20.8,21.55,791500,0
+FFIV.US,D,20060811,000000,21.45,21.47,20.3,20.5,2179488,0
+FFIV.US,D,20060814,000000,20.73,21.25,20.57,20.66,1387818,0
+FFIV.US,D,20060815,000000,20.88,21.12,20.7,20.93,1964430,0
+FFIV.US,D,20060816,000000,20.75,22.38,20.47,22.29,5609062,0
+FFIV.US,D,20060817,000000,22.39,24.2,22.07,23.86,5304244,0
+FFIV.US,D,20060818,000000,24,25.06,24,24.89,3851374,0
+FFIV.US,D,20060821,000000,24.5,24.65,23.96,24.32,1747614,0
+FFIV.US,D,20060822,000000,24.21,24.66,24.11,24.48,1066728,0
+FFIV.US,D,20060823,000000,24.43,24.84,23.78,24.29,1574208,0
+FFIV.US,D,20060824,000000,24.39,24.48,23.77,24.4,1351838,0
+FFIV.US,D,20060825,000000,24.43,25.34,24.3,25.11,1929150,0
+FFIV.US,D,20060828,000000,24.91,25.28,24.68,25.05,1044966,0
+FFIV.US,D,20060829,000000,25,25.45,24.52,25.34,965840,0
+FFIV.US,D,20060830,000000,25.36,25.62,24.95,25.3,1170252,0
+FFIV.US,D,20060831,000000,25.32,25.32,24.66,25.05,1257584,0
+FFIV.US,D,20060901,000000,25.2,25.22,24.79,24.98,1242166,0
+FFIV.US,D,20060905,000000,24.73,25.52,24.73,25.38,1541294,0
+FFIV.US,D,20060906,000000,25,25.18,24.58,24.75,1152776,0
+FFIV.US,D,20060907,000000,24.68,24.77,23.86,24.34,1560260,0
+FFIV.US,D,20060908,000000,24.34,24.73,24.34,24.6,967242,0
+FFIV.US,D,20060911,000000,24.42,25.54,24.36,25.26,1689250,0
+FFIV.US,D,20060912,000000,25.24,26.99,25.24,26.7,2728314,0
+FFIV.US,D,20060913,000000,26.82,26.96,26.27,26.49,1337768,0
+FFIV.US,D,20060914,000000,26.37,26.37,25.23,25.58,2225694,0
+FFIV.US,D,20060915,000000,25.77,26.2,25.62,25.9,2166060,0
+FFIV.US,D,20060918,000000,26.36,26.36,24.66,24.93,2722568,0
+FFIV.US,D,20060919,000000,25.16,25.59,24.88,25.32,2032202,0
+FFIV.US,D,20060920,000000,25.55,25.97,25.33,25.82,1464156,0
+FFIV.US,D,20060921,000000,25.99,26.77,25.98,26.26,2067584,0
+FFIV.US,D,20060922,000000,26.07,26.34,25.25,25.61,1650818,0
+FFIV.US,D,20060925,000000,25.88,26.38,25.15,26.26,1335612,0
+FFIV.US,D,20060926,000000,26.49,27.95,26.18,27.27,3559228,0
+FFIV.US,D,20060927,000000,27.27,27.59,26.68,26.8,1600728,0
+FFIV.US,D,20060928,000000,26.91,27.68,26.85,27.34,1757790,0
+FFIV.US,D,20060929,000000,27.49,27.8,26.81,26.86,1581768,0
+FFIV.US,D,20061002,000000,26.48,27.32,26.47,27.1,1079980,0
+FFIV.US,D,20061003,000000,27.01,27.17,26.15,27.05,1243406,0
+FFIV.US,D,20061004,000000,26.98,27.67,26.77,27.44,1123594,0
+FFIV.US,D,20061005,000000,27.34,27.93,27.32,27.8,982498,0
+FFIV.US,D,20061006,000000,27.51,28.23,27.5,28.07,947556,0
+FFIV.US,D,20061009,000000,28.21,29.2,28.11,28.8,2256360,0
+FFIV.US,D,20061010,000000,29.12,29.79,28.86,29.41,2401920,0
+FFIV.US,D,20061011,000000,29.33,29.91,29.18,29.51,2084488,0
+FFIV.US,D,20061012,000000,29.45,30.02,29.04,29.98,1597462,0
+FFIV.US,D,20061013,000000,29.86,29.93,28.98,29.04,2236092,0
+FFIV.US,D,20061016,000000,29.14,29.36,28.85,29.01,2070094,0
+FFIV.US,D,20061017,000000,28.75,28.91,28.24,28.77,1488322,0
+FFIV.US,D,20061018,000000,28.89,29.27,27.93,28.31,1364752,0
+FFIV.US,D,20061019,000000,28.08,28.52,27.84,28.43,1059046,0
+FFIV.US,D,20061020,000000,28.36,28.43,27.71,28.28,1209594,0
+FFIV.US,D,20061023,000000,28.3,29.12,28.14,28.81,1060538,0
+FFIV.US,D,20061024,000000,28.8,28.86,28.41,28.63,898046,0
+FFIV.US,D,20061025,000000,28.8,32.49,27.83,29.06,5135402,0
+FFIV.US,D,20061026,000000,32.49,33.67,32.01,33.31,9182094,0
+FFIV.US,D,20061027,000000,33.09,33.2,32.31,32.85,2547816,0
+FFIV.US,D,20061030,000000,32.53,33.3,32.38,33.07,1628346,0
+FFIV.US,D,20061031,000000,32.98,33.63,32.88,33.09,1159596,0
+FFIV.US,D,20061101,000000,33.03,33.51,32.31,32.35,1875986,0
+FFIV.US,D,20061102,000000,32.08,32.37,31.64,31.77,1968954,0
+FFIV.US,D,20061103,000000,31.77,32.18,31.74,32.09,1618780,0
+FFIV.US,D,20061106,000000,32.08,33.04,32.04,32.81,1175816,0
+FFIV.US,D,20061107,000000,32.77,34.12,32.77,33.59,1810064,0
+FFIV.US,D,20061108,000000,32.55,33.1,32.31,32.74,2116036,0
+FFIV.US,D,20061109,000000,33.52,35.28,33.26,34.16,4693830,0
+FFIV.US,D,20061110,000000,33.5,33.67,33,33.26,1934408,0
+FFIV.US,D,20061113,000000,33.33,34.2,33.33,33.76,1296352,0
+FFIV.US,D,20061114,000000,34.52,36.27,34.5,36.03,3849932,0
+FFIV.US,D,20061115,000000,35.92,36.62,35.6,36.34,3379244,0
+FFIV.US,D,20061116,000000,36.02,36.25,35.44,36.01,2430048,0
+FFIV.US,D,20061117,000000,35.98,36.05,35.55,35.91,938248,0
+FFIV.US,D,20061120,000000,35.91,36.45,35.91,36.35,1295674,0
+FFIV.US,D,20061121,000000,36.41,36.82,36.03,36.7,1333938,0
+FFIV.US,D,20061122,000000,36.73,37.3,36.73,37.09,1098832,0
+FFIV.US,D,20061124,000000,36.66,37.06,36.38,36.55,590432,0
+FFIV.US,D,20061127,000000,37.31,38.08,36.28,36.33,3485966,0
+FFIV.US,D,20061128,000000,36.32,36.95,35.41,36.77,2100764,0
+FFIV.US,D,20061129,000000,37.12,38.25,37.02,37.45,2402616,0
+FFIV.US,D,20061130,000000,37.62,37.98,36.8,37.41,1554734,0
+FFIV.US,D,20061201,000000,36.9,37.54,36.45,37.02,1853900,0
+FFIV.US,D,20061204,000000,37.02,37.5,36.82,37.48,1158280,0
+FFIV.US,D,20061205,000000,37.5,37.7,37.12,37.3,548098,0
+FFIV.US,D,20061206,000000,37.18,37.28,36.53,36.7,914928,0
+FFIV.US,D,20061207,000000,36.7,37.04,36.05,36.44,1234274,0
+FFIV.US,D,20061208,000000,36.28,38.87,35.83,37.98,3591816,0
+FFIV.US,D,20061211,000000,37.86,38.17,37.3,37.34,1437320,0
+FFIV.US,D,20061212,000000,37.33,37.77,36.41,36.97,1364026,0
+FFIV.US,D,20061213,000000,37.38,37.76,36.88,37.15,1169054,0
+FFIV.US,D,20061214,000000,37.29,38.5,37.29,38.47,2774876,0
+FFIV.US,D,20061215,000000,39.02,39.27,37.98,38.24,2828510,0
+FFIV.US,D,20061218,000000,38.15,39.03,37.95,38.1,1629002,0
+FFIV.US,D,20061219,000000,37.86,38.34,36.66,37.8,1951548,0
+FFIV.US,D,20061220,000000,37.06,37.59,36.8,36.88,2412986,0
+FFIV.US,D,20061221,000000,36.95,37.84,36.64,36.96,1641582,0
+FFIV.US,D,20061222,000000,36.92,37.27,36.33,36.48,1089672,0
+FFIV.US,D,20061226,000000,36.48,37.23,36.48,37.16,816408,0
+FFIV.US,D,20061227,000000,37.23,37.84,37.1,37.52,534762,0
+FFIV.US,D,20061228,000000,37.38,37.69,36.97,37.51,834312,0
+FFIV.US,D,20061229,000000,37.43,37.8,36.88,37.1,1005270,0
+FFIV.US,D,20070103,000000,36.71,37.61,36.08,36.86,1742298,0
+FFIV.US,D,20070104,000000,36.73,38.31,36.73,38.18,2005648,0
+FFIV.US,D,20070105,000000,38.13,38.15,37.18,37.58,1195054,0
+FFIV.US,D,20070108,000000,37.77,39.44,37.71,39.38,3220024,0
+FFIV.US,D,20070109,000000,39.65,39.98,38.42,38.85,2267314,0
+FFIV.US,D,20070110,000000,38.76,39.6,38.33,39.42,2060884,0
+FFIV.US,D,20070111,000000,39.54,39.54,38.88,39.23,1262086,0
+FFIV.US,D,20070112,000000,39.16,40.42,39.04,39.88,1859742,0
+FFIV.US,D,20070116,000000,40.17,40.28,39.16,39.53,1148516,0
+FFIV.US,D,20070117,000000,39.5,40.04,39.24,39.43,1141282,0
+FFIV.US,D,20070118,000000,39.87,40.05,37.34,37.52,4695804,0
+FFIV.US,D,20070119,000000,37.41,38.38,36.79,37.8,2499372,0
+FFIV.US,D,20070122,000000,38.03,38.16,36.87,36.97,1818918,0
+FFIV.US,D,20070123,000000,36.84,37.61,36.58,36.73,1857630,0
+FFIV.US,D,20070124,000000,37.01,37.95,36.91,37.24,6897400,0
+FFIV.US,D,20070125,000000,36.8,37.55,35.56,37.02,10262428,0
+FFIV.US,D,20070126,000000,37.02,37.38,36.05,36.35,2004046,0
+FFIV.US,D,20070129,000000,36.15,36.62,35.72,36.1,1964332,0
+FFIV.US,D,20070130,000000,36.27,36.55,35.91,36.45,1005048,0
+FFIV.US,D,20070131,000000,36.45,36.45,35.2,35.7,2423256,0
+FFIV.US,D,20070201,000000,35.7,36.18,35.42,35.91,2247778,0
+FFIV.US,D,20070202,000000,35.91,36.12,35.25,35.49,1703084,0
+FFIV.US,D,20070205,000000,35.5,36.29,35.37,35.99,1129082,0
+FFIV.US,D,20070206,000000,35.92,36.3,35.43,36.09,1279218,0
+FFIV.US,D,20070207,000000,36.47,37.74,36.45,37.69,3790206,0
+FFIV.US,D,20070208,000000,37.65,37.95,37.05,37.51,2030674,0
+FFIV.US,D,20070209,000000,38.05,38.23,37.42,37.75,2693672,0
+FFIV.US,D,20070212,000000,37.78,37.88,36.76,36.87,1242772,0
+FFIV.US,D,20070213,000000,37.01,37.58,36.48,36.86,999216,0
+FFIV.US,D,20070214,000000,36.95,37.28,36.51,36.88,1631898,0
+FFIV.US,D,20070215,000000,37.02,37.66,36.75,37.1,1414272,0
+FFIV.US,D,20070216,000000,37.15,37.41,36.44,36.8,1531486,0
+FFIV.US,D,20070220,000000,36.65,38.09,36.65,38.02,2127416,0
+FFIV.US,D,20070221,000000,37.95,38.05,37.6,37.98,808774,0
+FFIV.US,D,20070222,000000,38.1,39.34,38.1,39.27,2499118,0
+FFIV.US,D,20070223,000000,39.25,39.27,38.81,39.06,1060794,0
+FFIV.US,D,20070226,000000,39,39.24,38.55,38.94,828828,0
+FFIV.US,D,20070227,000000,38.33,38.37,36.23,36.65,1867538,0
+FFIV.US,D,20070228,000000,36.63,37,36.05,36.31,1639190,0
+FFIV.US,D,20070301,000000,35.61,37.07,35.02,36.21,1719436,0
+FFIV.US,D,20070302,000000,36.09,36.18,34.44,34.56,2140318,0
+FFIV.US,D,20070305,000000,34.25,35.46,34,34.44,2181020,0
+FFIV.US,D,20070306,000000,34.95,36.29,34.8,36.12,2500432,0
+FFIV.US,D,20070307,000000,36,36.24,35.41,35.55,1612928,0
+FFIV.US,D,20070308,000000,35.99,36.48,35.7,35.81,1356022,0
+FFIV.US,D,20070309,000000,36.5,37.02,36.01,36.66,1931232,0
+FFIV.US,D,20070312,000000,36.66,36.86,36.33,36.66,615514,0
+FFIV.US,D,20070313,000000,36.45,36.5,35.44,35.45,1386540,0
+FFIV.US,D,20070314,000000,35.53,35.84,34.83,35.53,1401798,0
+FFIV.US,D,20070315,000000,35.51,36.12,35.51,35.78,753008,0
+FFIV.US,D,20070316,000000,35.92,35.92,35.45,35.54,1109798,0
+FFIV.US,D,20070319,000000,36,36.5,35.69,36.47,1032158,0
+FFIV.US,D,20070320,000000,36.41,36.91,36.25,36.91,896150,0
+FFIV.US,D,20070321,000000,36.88,37.59,36.49,37.52,1511032,0
+FFIV.US,D,20070322,000000,37.37,37.49,36.81,36.96,1048604,0
+FFIV.US,D,20070323,000000,37.1,37.1,35.93,36.19,1588550,0
+FFIV.US,D,20070326,000000,36.19,36.2,33.99,34.12,5805576,0
+FFIV.US,D,20070327,000000,34.13,34.99,33.74,33.88,3784190,0
+FFIV.US,D,20070328,000000,33.69,35.21,33.55,34.81,3260702,0
+FFIV.US,D,20070329,000000,34.98,35.25,33.81,34.62,2658710,0
+FFIV.US,D,20070330,000000,34.48,34.71,33.27,33.34,2843540,0
+FFIV.US,D,20070402,000000,33.03,33.49,32.37,32.45,3174218,0
+FFIV.US,D,20070403,000000,32.98,33.99,32.9,33.61,3929586,0
+FFIV.US,D,20070404,000000,33.38,33.63,32.82,32.97,2817242,0
+FFIV.US,D,20070405,000000,32.88,33.41,32.56,33.34,3527680,0
+FFIV.US,D,20070409,000000,33.56,34.22,33.4,33.82,3065630,0
+FFIV.US,D,20070410,000000,33.75,33.87,33.44,33.81,1630444,0
+FFIV.US,D,20070411,000000,33.77,34.41,33.62,33.8,1595816,0
+FFIV.US,D,20070412,000000,33.52,34.53,33.31,34.38,1544250,0
+FFIV.US,D,20070413,000000,34.38,34.38,33.38,33.43,2361168,0
+FFIV.US,D,20070416,000000,33.45,33.8,33.45,33.62,1636926,0
+FFIV.US,D,20070417,000000,33.7,33.78,32.97,33.03,1666196,0
+FFIV.US,D,20070418,000000,33.31,34.85,32.22,34.78,8676294,0
+FFIV.US,D,20070419,000000,34.42,35.45,34.3,34.47,4729160,0
+FFIV.US,D,20070420,000000,34.77,34.9,34.2,34.41,2466666,0
+FFIV.US,D,20070423,000000,34.41,34.52,33.95,34.03,2216122,0
+FFIV.US,D,20070424,000000,33.23,33.75,33.12,33.52,4340366,0
+FFIV.US,D,20070425,000000,33.59,33.93,32.7,33.04,7462492,0
+FFIV.US,D,20070426,000000,39.12,40.25,37.62,39.97,14024974,0
+FFIV.US,D,20070427,000000,39.65,40.23,39.06,39.3,3879056,0
+FFIV.US,D,20070430,000000,39.3,40.09,38.34,38.39,2391456,0
+FFIV.US,D,20070501,000000,38.37,38.42,37.77,38.17,2320708,0
+FFIV.US,D,20070502,000000,38.34,39.26,38.23,38.58,1814812,0
+FFIV.US,D,20070503,000000,38.75,39.28,38.17,38.91,2363504,0
+FFIV.US,D,20070504,000000,39,39.75,38.76,39.03,1347336,0
+FFIV.US,D,20070507,000000,39.16,39.27,38.66,38.86,1628502,0
+FFIV.US,D,20070508,000000,38.76,39,38.24,38.9,1770472,0
+FFIV.US,D,20070509,000000,38.69,39.74,38.15,39.42,2942152,0
+FFIV.US,D,20070510,000000,39.33,39.35,38.16,38.45,1761920,0
+FFIV.US,D,20070511,000000,38.88,39,38.3,38.66,1072466,0
+FFIV.US,D,20070514,000000,38.58,39.05,38.14,38.45,1067376,0
+FFIV.US,D,20070515,000000,38.41,38.62,37.25,37.41,1495630,0
+FFIV.US,D,20070516,000000,37.41,38,36.84,37.96,1854308,0
+FFIV.US,D,20070517,000000,37.8,38.07,37.38,37.7,1144272,0
+FFIV.US,D,20070518,000000,37.99,38.03,37.58,37.68,2300344,0
+FFIV.US,D,20070521,000000,37.75,39.55,37.75,39.41,2654174,0
+FFIV.US,D,20070522,000000,39.3,40.22,39.3,39.31,2129528,0
+FFIV.US,D,20070523,000000,39.52,39.96,38.52,38.58,1496232,0
+FFIV.US,D,20070524,000000,38.8,38.99,37.85,37.99,1627552,0
+FFIV.US,D,20070525,000000,37.95,38.45,37.77,38.36,997548,0
+FFIV.US,D,20070529,000000,38.52,38.99,38.3,38.58,1489974,0
+FFIV.US,D,20070530,000000,38.45,39.63,37.94,39.45,1422580,0
+FFIV.US,D,20070531,000000,39.5,40.74,39.5,40.63,3106802,0
+FFIV.US,D,20070601,000000,40.68,41.33,40.4,40.77,1754500,0
+FFIV.US,D,20070604,000000,40.55,41.21,40.45,40.95,1253038,0
+FFIV.US,D,20070605,000000,40.74,41.28,39.63,40.23,1751702,0
+FFIV.US,D,20070606,000000,39.95,39.95,39.08,39.3,1226272,0
+FFIV.US,D,20070607,000000,39.12,39.85,38.5,38.59,1221454,0
+FFIV.US,D,20070608,000000,38.51,39.67,38.3,39.47,1062642,0
+FFIV.US,D,20070611,000000,39.45,40.45,39.37,40.24,1445920,0
+FFIV.US,D,20070612,000000,40.53,41.12,40.08,40.12,2280892,0
+FFIV.US,D,20070613,000000,40.28,40.76,39.55,40.01,1242656,0
+FFIV.US,D,20070614,000000,40.16,41.17,40,41.05,1592172,0
+FFIV.US,D,20070615,000000,41.68,43.24,41.68,42.6,3972516,0
+FFIV.US,D,20070618,000000,42.8,43.23,42.01,42.34,1739730,0
+FFIV.US,D,20070619,000000,42.17,42.51,41.52,42.02,1022600,0
+FFIV.US,D,20070620,000000,42.21,42.77,42,42.2,1451856,0
+FFIV.US,D,20070621,000000,42.01,42.62,41.1,42.05,1620568,0
+FFIV.US,D,20070622,000000,41.75,42.07,40.95,41.38,1302740,0
+FFIV.US,D,20070625,000000,41.45,42.11,41.03,41.19,1180528,0
+FFIV.US,D,20070626,000000,41.34,41.73,40.66,40.8,1224726,0
+FFIV.US,D,20070627,000000,39.77,41.02,39.15,40.67,4857570,0
+FFIV.US,D,20070628,000000,40.6,41.08,40.13,40.42,1603470,0
+FFIV.US,D,20070629,000000,40.69,41.05,40.09,40.3,1233982,0
+FFIV.US,D,20070702,000000,40,41.04,39.94,40.4,1178402,0
+FFIV.US,D,20070703,000000,40.42,40.77,40.02,40.03,539110,0
+FFIV.US,D,20070705,000000,40.3,41.84,40.14,41.6,1539444,0
+FFIV.US,D,20070706,000000,41.49,41.71,41.13,41.44,905060,0
+FFIV.US,D,20070709,000000,41.46,41.94,41.01,41.41,835542,0
+FFIV.US,D,20070710,000000,41.34,41.76,40.68,40.73,1494620,0
+FFIV.US,D,20070711,000000,40.77,41.55,40.66,41.26,1403450,0
+FFIV.US,D,20070712,000000,41.57,44.02,41.27,43.85,3287798,0
+FFIV.US,D,20070713,000000,43.66,43.78,42.78,43.69,1740006,0
+FFIV.US,D,20070716,000000,43.65,44.3,43.41,43.66,1350674,0
+FFIV.US,D,20070717,000000,44.2,44.38,43.45,43.81,1350788,0
+FFIV.US,D,20070718,000000,42.76,42.99,42.13,42.63,1811692,0
+FFIV.US,D,20070719,000000,43.97,45.25,43.87,45.13,3677782,0
+FFIV.US,D,20070720,000000,45,45.08,44.2,44.54,1624576,0
+FFIV.US,D,20070723,000000,44.59,45.21,43.62,43.65,1624830,0
+FFIV.US,D,20070724,000000,43.28,43.33,42.06,42.2,2610248,0
+FFIV.US,D,20070725,000000,42.81,43.31,41.59,42.42,4246752,0
+FFIV.US,D,20070726,000000,40.47,45.8,40.4,45.51,9459854,0
+FFIV.US,D,20070727,000000,45.7,46.94,44.84,45.6,4298562,0
+FFIV.US,D,20070730,000000,45.75,45.75,44.59,45,1806776,0
+FFIV.US,D,20070731,000000,45.45,45.62,43.27,43.34,1793626,0
+FFIV.US,D,20070801,000000,43.3,44.41,42.83,43.33,2482494,0
+FFIV.US,D,20070802,000000,43.36,43.99,43.02,43.57,1907488,0
+FFIV.US,D,20070803,000000,43.68,43.92,41.67,41.84,2132848,0
+FFIV.US,D,20070806,000000,41.91,42,35.15,36.22,12090496,0
+FFIV.US,D,20070807,000000,35.81,36.05,31.55,32.03,16930966,0
+FFIV.US,D,20070808,000000,33,34.08,31.42,33.05,8904844,0
+FFIV.US,D,20070809,000000,33.01,36.16,33,35.01,6538824,0
+FFIV.US,D,20070810,000000,33.97,35.51,33.51,35.02,2700554,0
+FFIV.US,D,20070813,000000,35.55,36.88,35.4,36.21,3372960,0
+FFIV.US,D,20070814,000000,36.58,36.88,34.38,34.45,2318154,0
+FFIV.US,D,20070815,000000,34.37,35.07,33.51,34.16,3057662,0
+FFIV.US,D,20070816,000000,34.2,35.66,33.84,35.24,3215716,0
+FFIV.US,D,20070817,000000,36.01,36.59,35.27,35.99,2246492,0
+FFIV.US,D,20070820,000000,36.2,36.38,34.72,35.56,1783504,0
+FFIV.US,D,20070821,000000,35.03,35.77,34.45,34.62,1607512,0
+FFIV.US,D,20070822,000000,35.23,36.5,34.75,35.97,1766277,0
+FFIV.US,D,20070823,000000,36.02,36.39,35.04,35.65,1352118,0
+FFIV.US,D,20070824,000000,35.51,37.61,35.51,37.48,1606893,0
+FFIV.US,D,20070827,000000,37.35,37.64,36.27,36.79,1096877,0
+FFIV.US,D,20070828,000000,36.63,36.77,34.59,34.61,1734277,0
+FFIV.US,D,20070829,000000,35.16,35.57,34.71,35.2,1305053,0
+FFIV.US,D,20070830,000000,34.56,35.36,34.32,35,1181170,0
+FFIV.US,D,20070831,000000,35.77,35.9,34.62,34.97,1123589,0
+FFIV.US,D,20070904,000000,34.93,36.42,34.78,36.14,1037697,0
+FFIV.US,D,20070905,000000,35.99,36.99,35.71,36.96,1355774,0
+FFIV.US,D,20070906,000000,37,38.82,37,38.82,2338460,0
+FFIV.US,D,20070907,000000,38.18,38.29,37.25,37.71,1157333,0
+FFIV.US,D,20070910,000000,37.95,38.69,36.76,37.37,992074,0
+FFIV.US,D,20070911,000000,37.66,39.5,37.5,39.05,1964827,0
+FFIV.US,D,20070912,000000,39.3,40.89,39.04,40.15,2402108,0
+FFIV.US,D,20070913,000000,40.4,40.49,39.5,39.58,1452590,0
+FFIV.US,D,20070914,000000,39.35,40.3,38.21,40.06,1342751,0
+FFIV.US,D,20070917,000000,40.19,40.19,39.1,39.19,868128,0
+FFIV.US,D,20070918,000000,39.5,40.89,38.78,40.26,1286781,0
+FFIV.US,D,20070919,000000,40.44,41.4,39.25,39.27,1644001,0
+FFIV.US,D,20070920,000000,39.22,39.47,38.62,39,1518684,0
+FFIV.US,D,20070921,000000,39.43,39.98,39.06,39.37,817761,0
+FFIV.US,D,20070924,000000,38.37,39.03,37.95,38,2331572,0
+FFIV.US,D,20070925,000000,37.75,38.02,36.17,36.41,2910458,0
+FFIV.US,D,20070926,000000,37,37.97,36.7,37.85,2595638,0
+FFIV.US,D,20070927,000000,37.97,37.97,37.01,37.3,2382173,0
+FFIV.US,D,20070928,000000,37.25,37.54,36.39,37.19,1739545,0
+FFIV.US,D,20071001,000000,37.07,38.35,36.99,38.19,1530685,0
+FFIV.US,D,20071002,000000,37.41,39.9,37.27,39.43,1869798,0
+FFIV.US,D,20071003,000000,39.1,40.6,38.91,39.98,1615286,0
+FFIV.US,D,20071004,000000,40.29,41.97,40.25,41.15,2601804,0
+FFIV.US,D,20071005,000000,41.61,43.14,41.51,43.09,2134220,0
+FFIV.US,D,20071008,000000,42.8,43.75,42.79,43.48,1695000,0
+FFIV.US,D,20071009,000000,42.89,43.3,42.25,42.94,1834212,0
+FFIV.US,D,20071010,000000,42.6,42.88,41.95,42.15,1299248,0
+FFIV.US,D,20071011,000000,42.5,43,41.06,41.69,1911357,0
+FFIV.US,D,20071012,000000,41.8,42.27,41.47,41.57,711070,0
+FFIV.US,D,20071015,000000,41.55,41.89,40.61,41.54,726952,0
+FFIV.US,D,20071016,000000,41.45,41.65,40.48,40.66,1145460,0
+FFIV.US,D,20071017,000000,41.2,41.2,40.23,41.11,1295475,0
+FFIV.US,D,20071018,000000,40.8,43.24,40.4,43,2606261,0
+FFIV.US,D,20071019,000000,42.83,43,42.28,42.63,2515237,0
+FFIV.US,D,20071022,000000,42.85,42.97,41.59,42.91,1127316,0
+FFIV.US,D,20071023,000000,43.11,44.55,42.82,44.27,1346552,0
+FFIV.US,D,20071024,000000,42.78,43.06,39.41,40.47,5836718,0
+FFIV.US,D,20071025,000000,36.02,38,33.98,34.19,7423304,0
+FFIV.US,D,20071026,000000,34.9,35.95,33.95,34.27,4769994,0
+FFIV.US,D,20071029,000000,34.28,34.64,33.71,34.45,2823648,0
+FFIV.US,D,20071030,000000,33.68,34.16,32.94,33.66,2659980,0
+FFIV.US,D,20071031,000000,34.69,36.04,34.09,36.03,4199713,0
+FFIV.US,D,20071101,000000,36.75,37.75,35.51,36.8,3518599,0
+FFIV.US,D,20071102,000000,37.5,37.67,35.47,36.83,2660190,0
+FFIV.US,D,20071105,000000,36.38,38.31,36.14,38.1,2170366,0
+FFIV.US,D,20071106,000000,38.61,38.81,37.36,37.81,1669957,0
+FFIV.US,D,20071107,000000,37.35,37.5,35.65,35.73,1967505,0
+FFIV.US,D,20071108,000000,34.18,34.85,33.08,34.72,3729667,0
+FFIV.US,D,20071109,000000,34.39,35.35,32.86,32.88,2745395,0
+FFIV.US,D,20071112,000000,32.79,33.71,31.17,31.17,2419513,0
+FFIV.US,D,20071113,000000,31.5,32.15,30.06,31.79,2838692,0
+FFIV.US,D,20071114,000000,32.18,32.48,30.67,30.97,1718332,0
+FFIV.US,D,20071115,000000,30.77,30.98,29.51,29.8,2353982,0
+FFIV.US,D,20071116,000000,30,30,29.09,29.69,1146657,0
+FFIV.US,D,20071119,000000,29.46,30.27,28.74,28.83,1529746,0
+FFIV.US,D,20071120,000000,28.99,29.4,26.81,27.78,2340868,0
+FFIV.US,D,20071121,000000,27.44,27.81,27.04,27.04,1202601,0
+FFIV.US,D,20071123,000000,27,27.25,26.2,26.97,920522,0
+FFIV.US,D,20071126,000000,26.91,28.67,26.66,26.82,1771857,0
+FFIV.US,D,20071127,000000,27.5,27.5,26.3,26.9,1923461,0
+FFIV.US,D,20071128,000000,27.16,28.1,27.15,28.04,1914284,0
+FFIV.US,D,20071129,000000,27.86,27.99,25.91,26.12,3581337,0
+FFIV.US,D,20071130,000000,27.54,27.54,26.13,26.42,3106002,0
+FFIV.US,D,20071203,000000,26.8,27.31,26.52,26.89,1324744,0
+FFIV.US,D,20071204,000000,26.62,27.18,26.28,26.62,1904578,0
+FFIV.US,D,20071205,000000,27.05,28.14,26.82,28.14,2225671,0
+FFIV.US,D,20071206,000000,28.05,29.06,27.8,28.86,1774630,0
+FFIV.US,D,20071207,000000,29.02,29.27,27.88,28.03,1570214,0
+FFIV.US,D,20071210,000000,29.28,30.84,29.14,29.89,2392512,0
+FFIV.US,D,20071211,000000,29.9,30.5,29.1,29.15,1738388,0
+FFIV.US,D,20071212,000000,30.12,30.75,29.06,29.94,2326543,0
+FFIV.US,D,20071213,000000,29.43,29.54,28.5,28.9,1660279,0
+FFIV.US,D,20071214,000000,28.73,29.36,28.5,29.23,1146119,0
+FFIV.US,D,20071217,000000,29.03,29.41,27.73,27.83,1210944,0
+FFIV.US,D,20071218,000000,28,28.61,28,28.36,923187,0
+FFIV.US,D,20071219,000000,28.3,28.3,27.19,27.45,1756781,0
+FFIV.US,D,20071220,000000,27.6,28.49,27.09,27.66,2191148,0
+FFIV.US,D,20071221,000000,28.52,29.21,27.84,29.16,2975302,0
+FFIV.US,D,20071224,000000,29.25,29.98,29.17,29.91,903519,0
+FFIV.US,D,20071226,000000,29.6,30.29,29.58,30.01,1380491,0
+FFIV.US,D,20071227,000000,30,30.14,28.8,28.9,1110150,0
+FFIV.US,D,20071228,000000,29.01,29.32,28.92,29.12,884504,0
+FFIV.US,D,20071231,000000,28.96,29.43,28,28.52,1715570,0
+FFIV.US,D,20080102,000000,28.02,28.21,26.88,27.01,1575428,0
+FFIV.US,D,20080103,000000,27.01,27.14,26.22,26.48,1700934,0
+FFIV.US,D,20080104,000000,25.49,25.56,24.19,24.51,2903255,0
+FFIV.US,D,20080107,000000,24.5,24.5,22.93,23.28,2703545,0
+FFIV.US,D,20080108,000000,23.3,23.72,21.62,21.69,3422884,0
+FFIV.US,D,20080109,000000,21.73,22.29,21.07,21.65,2297741,0
+FFIV.US,D,20080110,000000,21.37,23.48,21.18,23.23,4302083,0
+FFIV.US,D,20080111,000000,23.08,23.2,21.25,21.4,3596632,0
+FFIV.US,D,20080114,000000,21.47,22.97,21.4,22.84,3304241,0
+FFIV.US,D,20080115,000000,22.41,22.81,22,22.54,3298977,0
+FFIV.US,D,20080116,000000,21.56,21.6,19.81,20.68,5501848,0
+FFIV.US,D,20080117,000000,20.73,21.17,19.92,20.06,2569637,0
+FFIV.US,D,20080118,000000,20.19,21.13,20.1,20.43,2384496,0
+FFIV.US,D,20080122,000000,18.31,20.76,18.11,20.41,3831471,0
+FFIV.US,D,20080123,000000,19.58,20.46,18.51,20.18,5337799,0
+FFIV.US,D,20080124,000000,24.18,26.22,23.63,24.8,11673758,0
+FFIV.US,D,20080125,000000,25,25.38,22.94,23.15,5223961,0
+FFIV.US,D,20080128,000000,23.32,24.23,23,23.94,1955278,0
+FFIV.US,D,20080129,000000,24.17,24.25,22.92,23.37,1872378,0
+FFIV.US,D,20080130,000000,23.21,23.92,23.08,23.28,2053011,0
+FFIV.US,D,20080131,000000,22.75,23.99,22.42,23.53,2827795,0
+FFIV.US,D,20080201,000000,23.96,25.21,23.66,25.02,3514276,0
+FFIV.US,D,20080204,000000,24.27,24.98,23.83,23.94,2124036,0
+FFIV.US,D,20080205,000000,23.52,23.69,22.25,22.32,2720361,0
+FFIV.US,D,20080206,000000,22.57,22.71,21.43,21.47,2602105,0
+FFIV.US,D,20080207,000000,20.37,22.08,20.37,21.73,2989947,0
+FFIV.US,D,20080208,000000,21.09,22.59,20.85,21.81,2016660,0
+FFIV.US,D,20080211,000000,22.07,22.58,21.93,22.2,2014681,0
+FFIV.US,D,20080212,000000,22.4,22.54,21.45,21.67,1705194,0
+FFIV.US,D,20080213,000000,21.9,22.89,21.35,22.61,2245892,0
+FFIV.US,D,20080214,000000,22.87,23.5,22.53,22.58,2474141,0
+FFIV.US,D,20080215,000000,22.38,22.87,22.18,22.51,2754609,0
+FFIV.US,D,20080219,000000,22.84,23.09,22.5,22.76,1996746,0
+FFIV.US,D,20080220,000000,22.7,23.66,22.56,23.34,1794617,0
+FFIV.US,D,20080221,000000,23.5,23.8,22.24,22.5,1864027,0
+FFIV.US,D,20080222,000000,22.61,22.61,21.7,22.28,1250950,0
+FFIV.US,D,20080225,000000,22.42,23.29,22.26,23.01,1764241,0
+FFIV.US,D,20080226,000000,22.88,23.72,22.74,23.47,1973302,0
+FFIV.US,D,20080227,000000,23.2,24.51,23.13,24.49,2365464,0
+FFIV.US,D,20080228,000000,24.24,24.31,23.39,23.68,1871980,0
+FFIV.US,D,20080229,000000,23,23.2,21.89,22.16,2406884,0
+FFIV.US,D,20080303,000000,21.96,22,20.9,20.97,2318342,0
+FFIV.US,D,20080304,000000,20.77,20.95,20.02,20.47,2483277,0
+FFIV.US,D,20080305,000000,20.57,21.59,20.51,20.8,2589375,0
+FFIV.US,D,20080306,000000,19.99,20.02,19.08,19.36,3654656,0
+FFIV.US,D,20080307,000000,19.15,20.1,18.84,19.39,2066047,0
+FFIV.US,D,20080310,000000,18.88,19.68,18.57,19.03,2515401,0
+FFIV.US,D,20080311,000000,19.55,19.72,18.89,19.58,1562028,0
+FFIV.US,D,20080312,000000,19.69,20.62,19.52,19.9,2128589,0
+FFIV.US,D,20080313,000000,19.62,20.01,18.85,19.88,1693974,0
+FFIV.US,D,20080314,000000,20.08,20.6,19.37,19.87,3061028,0
+FFIV.US,D,20080317,000000,19.33,20.24,19.04,19.57,2048464,0
+FFIV.US,D,20080318,000000,20.22,20.85,19.75,20.69,2387638,0
+FFIV.US,D,20080319,000000,20.6,20.71,19.13,19.18,1885388,0
+FFIV.US,D,20080320,000000,19.49,19.64,19.03,19.49,1802199,0
+FFIV.US,D,20080324,000000,19.15,20.13,19.08,20.04,2554917,0
+FFIV.US,D,20080325,000000,20.19,20.81,20.09,20.62,1615324,0
+FFIV.US,D,20080326,000000,20.57,20.75,19.41,19.97,2220889,0
+FFIV.US,D,20080327,000000,19.49,19.74,18.89,19.07,2179264,0
+FFIV.US,D,20080328,000000,19.19,19.73,18.93,19.1,1893180,0
+FFIV.US,D,20080331,000000,19.02,19.24,18.11,18.17,2742733,0
+FFIV.US,D,20080401,000000,18.52,19.3,18.43,19.09,3477745,0
+FFIV.US,D,20080402,000000,18.75,19.07,18.17,18.45,3257389,0
+FFIV.US,D,20080403,000000,18.21,19.77,18.03,19.23,5047012,0
+FFIV.US,D,20080404,000000,19,19.24,18.03,18.14,4517962,0
+FFIV.US,D,20080407,000000,18.38,18.44,17.88,18.05,4014608,0
+FFIV.US,D,20080408,000000,17.85,18.64,17.7,18.26,3214435,0
+FFIV.US,D,20080409,000000,18.49,18.63,17.93,18.07,3392061,0
+FFIV.US,D,20080410,000000,18.37,19.54,18.2,19.32,5166059,0
+FFIV.US,D,20080411,000000,18.99,20.25,18.75,19.55,4715668,0
+FFIV.US,D,20080414,000000,19.57,19.68,18.76,19.02,2908894,0
+FFIV.US,D,20080415,000000,19.17,19.23,18.24,18.6,2752433,0
+FFIV.US,D,20080416,000000,18.88,19.76,18.66,19.67,2244841,0
+FFIV.US,D,20080417,000000,19.65,19.93,19.21,19.71,1718649,0
+FFIV.US,D,20080418,000000,20.3,21.49,20.3,21.27,4291760,0
+FFIV.US,D,20080421,000000,21.23,22.06,21,21.93,2752006,0
+FFIV.US,D,20080422,000000,21.86,22.06,20.94,21.31,2229746,0
+FFIV.US,D,20080423,000000,21.3,22.79,21.2,22.19,4524200,0
+FFIV.US,D,20080424,000000,24.22,24.42,22.72,23.57,5986018,0
+FFIV.US,D,20080425,000000,23.94,23.99,23.38,23.74,2571977,0
+FFIV.US,D,20080428,000000,23.75,23.95,22.99,23.12,2262511,0
+FFIV.US,D,20080429,000000,23.04,23.55,22.05,22.79,3857691,0
+FFIV.US,D,20080430,000000,22.79,23.13,22.15,22.63,2841131,0
+FFIV.US,D,20080501,000000,22.56,24.93,22.04,24.49,4904798,0
+FFIV.US,D,20080502,000000,24.04,25.01,23.86,24.4,4039792,0
+FFIV.US,D,20080505,000000,24.55,24.84,23.96,24.01,3280445,0
+FFIV.US,D,20080506,000000,23.83,25.01,23.56,24.76,3133573,0
+FFIV.US,D,20080507,000000,24.6,26.8,24.6,25.95,5611732,0
+FFIV.US,D,20080508,000000,26.8,27.59,26.49,27.42,5752313,0
+FFIV.US,D,20080509,000000,27.12,27.8,26.82,27,3638453,0
+FFIV.US,D,20080512,000000,27.19,28.48,26.92,28.08,3112360,0
+FFIV.US,D,20080513,000000,28.04,28.41,27.45,27.87,2693446,0
+FFIV.US,D,20080514,000000,27.92,28.58,27.87,27.92,2121693,0
+FFIV.US,D,20080515,000000,28.05,28.99,28.05,28.63,2825904,0
+FFIV.US,D,20080516,000000,28.77,29.04,28.28,28.96,2179477,0
+FFIV.US,D,20080519,000000,29.03,29.27,28.2,28.57,1912468,0
+FFIV.US,D,20080520,000000,28.42,28.59,27.84,28.28,1890968,0
+FFIV.US,D,20080521,000000,28.27,28.83,27.76,28.12,2697422,0
+FFIV.US,D,20080522,000000,27.04,27.8,26.54,27.8,3910465,0
+FFIV.US,D,20080523,000000,27.53,27.72,26.73,26.95,3182264,0
+FFIV.US,D,20080527,000000,27.03,27.49,26.81,27.4,2507833,0
+FFIV.US,D,20080528,000000,28.01,28.8,27.58,27.98,2924200,0
+FFIV.US,D,20080529,000000,27.98,29.21,27.71,29,2875008,0
+FFIV.US,D,20080530,000000,29.17,30.15,29.02,30.05,3283002,0
+FFIV.US,D,20080602,000000,30,30.1,29.35,29.45,2275464,0
+FFIV.US,D,20080603,000000,29.47,30.23,29.06,29.36,2427847,0
+FFIV.US,D,20080604,000000,29.27,31.43,29.27,31.08,3015242,0
+FFIV.US,D,20080605,000000,30.31,31.6,30.01,31.39,3008756,0
+FFIV.US,D,20080606,000000,31.3,32.45,30.5,30.56,3825396,0
+FFIV.US,D,20080609,000000,30.88,31.24,29.69,30.1,1919801,0
+FFIV.US,D,20080610,000000,29.77,30.03,29.35,29.64,2636905,0
+FFIV.US,D,20080611,000000,29.76,30.27,29.52,29.67,2773577,0
+FFIV.US,D,20080612,000000,29.88,30.02,28.37,28.84,3612379,0
+FFIV.US,D,20080613,000000,28.95,30.18,28.65,29.65,2620948,0
+FFIV.US,D,20080616,000000,29.51,30.7,29.51,30.04,1566225,0
+FFIV.US,D,20080617,000000,30.19,30.69,30,30.06,951140,0
+FFIV.US,D,20080618,000000,29.85,30.88,29.73,30.72,2109181,0
+FFIV.US,D,20080619,000000,30.84,32.6,30.6,32.32,2907153,0
+FFIV.US,D,20080620,000000,32.1,32.5,30.51,30.66,2830797,0
+FFIV.US,D,20080623,000000,30.95,31.23,29.95,30.11,2244948,0
+FFIV.US,D,20080624,000000,29.8,30.34,28.97,29.27,2498508,0
+FFIV.US,D,20080625,000000,29.25,30.77,28.87,30.25,2338980,0
+FFIV.US,D,20080626,000000,30.02,30.1,28.88,29.1,3331624,0
+FFIV.US,D,20080627,000000,29,29.26,28.26,28.93,2033113,0
+FFIV.US,D,20080630,000000,28.8,29.31,28.3,28.42,2226441,0
+FFIV.US,D,20080701,000000,28.01,30.26,27.67,30.02,3659346,0
+FFIV.US,D,20080702,000000,29.69,30.47,29.5,29.64,2718030,0
+FFIV.US,D,20080703,000000,29.65,30,28.62,29.77,1873921,0
+FFIV.US,D,20080707,000000,29.9,30.59,29.09,29.86,2401388,0
+FFIV.US,D,20080708,000000,30.09,31.53,29.8,31.45,2713615,0
+FFIV.US,D,20080709,000000,31.39,31.65,30.83,31.42,5571458,0
+FFIV.US,D,20080710,000000,31.6,32.72,30.74,32.3,4355319,0
+FFIV.US,D,20080711,000000,32.03,34,31.05,33.44,3867047,0
+FFIV.US,D,20080714,000000,33.78,33.91,31.86,32.02,2678379,0
+FFIV.US,D,20080715,000000,32.34,33.67,31.04,31.46,6187106,0
+FFIV.US,D,20080716,000000,31.69,32.33,31.07,32.24,4286434,0
+FFIV.US,D,20080717,000000,32.29,33.15,32.14,32.97,2260732,0
+FFIV.US,D,20080718,000000,32.99,33.13,32.14,32.45,1913839,0
+FFIV.US,D,20080721,000000,32.55,32.91,31.54,32.44,1875270,0
+FFIV.US,D,20080722,000000,31.93,32.5,31.15,32.41,1979727,0
+FFIV.US,D,20080723,000000,32.5,32.5,30.75,31.04,4005986,0
+FFIV.US,D,20080724,000000,30.38,33.85,30.1,32.02,7060536,0
+FFIV.US,D,20080725,000000,32.06,32.35,31.11,31.7,2956198,0
+FFIV.US,D,20080728,000000,31.65,32.27,30.07,30.26,1862616,0
+FFIV.US,D,20080729,000000,30.62,30.99,29.93,30.4,1875966,0
+FFIV.US,D,20080730,000000,30.31,30.72,29.11,29.51,1779417,0
+FFIV.US,D,20080731,000000,29.4,29.92,29.08,29.15,1187628,0
+FFIV.US,D,20080801,000000,28.9,29.38,27.98,29.16,1943978,0
+FFIV.US,D,20080804,000000,28.08,29.48,28.01,28.98,2430624,0
+FFIV.US,D,20080805,000000,29.18,30.19,28.83,30.07,2250618,0
+FFIV.US,D,20080806,000000,30.11,31.1,29.81,31.02,3473118,0
+FFIV.US,D,20080807,000000,30.66,32.18,30.23,31.59,2662941,0
+FFIV.US,D,20080808,000000,31.72,33.43,31.39,33.36,2896611,0
+FFIV.US,D,20080811,000000,32.78,35.85,32.68,35.3,3418374,0
+FFIV.US,D,20080812,000000,35.31,35.72,34.41,34.87,2317282,0
+FFIV.US,D,20080813,000000,34.83,35.66,34.59,35.25,1775006,0
+FFIV.US,D,20080814,000000,35,35.58,34.79,34.99,1347775,0
+FFIV.US,D,20080815,000000,35.23,35.84,34.78,35.2,2074535,0
+FFIV.US,D,20080818,000000,35.46,35.68,34.28,34.84,1545939,0
+FFIV.US,D,20080819,000000,34.52,34.81,33.15,33.49,2229732,0
+FFIV.US,D,20080820,000000,33.6,33.93,32.68,33.58,1340155,0
+FFIV.US,D,20080821,000000,33.45,33.63,32.95,33.47,793632,0
+FFIV.US,D,20080822,000000,33.2,34.1,33.06,33.83,844034,0
+FFIV.US,D,20080825,000000,33.46,33.94,33.09,33.18,688370,0
+FFIV.US,D,20080826,000000,33.27,33.65,33,33.45,944060,0
+FFIV.US,D,20080827,000000,33.44,33.98,33.08,33.57,899635,0
+FFIV.US,D,20080828,000000,33.87,34.87,33.69,34.7,2035572,0
+FFIV.US,D,20080829,000000,34.4,34.76,33.88,34.11,931965,0
+FFIV.US,D,20080902,000000,34.64,34.94,32.89,33.38,1061682,0
+FFIV.US,D,20080903,000000,32.95,33.91,32.88,33.5,1850683,0
+FFIV.US,D,20080904,000000,32.79,33.01,30.72,30.79,2932868,0
+FFIV.US,D,20080905,000000,30.51,31.47,30.05,31.19,3663298,0
+FFIV.US,D,20080908,000000,31.51,32.56,31.21,32.36,2648046,0
+FFIV.US,D,20080909,000000,32.31,32.89,31.15,31.39,2751951,0
+FFIV.US,D,20080910,000000,31.83,31.83,30.5,30.67,3390165,0
+FFIV.US,D,20080911,000000,30.1,31.63,29.71,31.04,2212819,0
+FFIV.US,D,20080912,000000,31.6,32.6,31.21,32.18,3834738,0
+FFIV.US,D,20080915,000000,30.79,31.49,29.8,30.23,3173985,0
+FFIV.US,D,20080916,000000,29.35,29.71,27.72,29.26,3939737,0
+FFIV.US,D,20080917,000000,28.58,29.28,27.37,27.42,2555692,0
+FFIV.US,D,20080918,000000,27.3,28.15,24.41,25.94,7157740,0
+FFIV.US,D,20080919,000000,26.79,30.45,26.79,27.35,5535164,0
+FFIV.US,D,20080922,000000,27.69,27.8,25.44,25.63,2286324,0
+FFIV.US,D,20080923,000000,25.52,27.25,23.71,24.11,3870494,0
+FFIV.US,D,20080924,000000,22.82,23.25,21.65,21.85,7997463,0
+FFIV.US,D,20080925,000000,22.1,22.82,21.64,22.52,4628574,0
+FFIV.US,D,20080926,000000,21.86,24.06,21.84,23.84,3564751,0
+FFIV.US,D,20080929,000000,22.96,23.04,21,21.7,3593920,0
+FFIV.US,D,20080930,000000,22.33,23.61,22.23,23.38,2475881,0
+FFIV.US,D,20081001,000000,23.96,24.2,22.57,23.17,1835437,0
+FFIV.US,D,20081002,000000,23.08,23.11,21.7,21.97,2077153,0
+FFIV.US,D,20081003,000000,21.54,22.74,20.81,21,2095338,0
+FFIV.US,D,20081006,000000,20.59,21.66,19.63,21.5,3290838,0
+FFIV.US,D,20081007,000000,22.78,23.1,21.54,21.95,5264135,0
+FFIV.US,D,20081008,000000,21.5,22.5,20.32,21.72,4612000,0
+FFIV.US,D,20081009,000000,22.17,23.38,21,21.25,2742378,0
+FFIV.US,D,20081010,000000,20.5,22.49,19.49,20.5,4967816,0
+FFIV.US,D,20081013,000000,21,21.52,20.57,21.44,3025730,0
+FFIV.US,D,20081014,000000,21.26,22,19.81,20.41,2591751,0
+FFIV.US,D,20081015,000000,20.07,20.18,18,18.4,1680901,0
+FFIV.US,D,20081016,000000,18.59,20.13,17.75,19.92,3098447,0
+FFIV.US,D,20081017,000000,19.4,20.55,18.83,19.8,3090937,0
+FFIV.US,D,20081020,000000,20.26,20.88,19.3,20.85,1491275,0
+FFIV.US,D,20081021,000000,20,20.75,19.21,19.74,1969665,0
+FFIV.US,D,20081022,000000,19.09,20.25,18.98,19.78,2172328,0
+FFIV.US,D,20081023,000000,22.7,22.7,20.43,21.75,6196618,0
+FFIV.US,D,20081024,000000,20.69,23.19,19.72,22.07,3963010,0
+FFIV.US,D,20081027,000000,21.48,24,21.31,22.93,4121281,0
+FFIV.US,D,20081028,000000,23.85,25.14,23.22,24.94,3853102,0
+FFIV.US,D,20081029,000000,25.03,26.1,24.54,24.85,3214268,0
+FFIV.US,D,20081030,000000,25.33,26.12,24.53,24.99,2024007,0
+FFIV.US,D,20081031,000000,24.74,25.3,24.21,24.82,2979337,0
+FFIV.US,D,20081103,000000,23.3,24.62,23.3,24.15,2549132,0
+FFIV.US,D,20081104,000000,24.49,25.92,23.84,24.75,3709715,0
+FFIV.US,D,20081105,000000,24.7,24.72,23.01,23.18,2376705,0
+FFIV.US,D,20081106,000000,22.22,23.12,22.22,22.53,2008122,0
+FFIV.US,D,20081107,000000,22.94,23.8,22.52,23.78,1550069,0
+FFIV.US,D,20081110,000000,24.49,24.52,22.07,22.15,2201861,0
+FFIV.US,D,20081111,000000,22.03,23.3,21.5,22.71,2523100,0
+FFIV.US,D,20081112,000000,22.09,23,21.28,21.47,1731103,0
+FFIV.US,D,20081113,000000,21.45,22.73,20.35,22.17,3577080,0
+FFIV.US,D,20081114,000000,21.49,23.31,21.25,22.5,2888913,0
+FFIV.US,D,20081117,000000,22.28,23.46,21.68,22.36,2088696,0
+FFIV.US,D,20081118,000000,22.5,23.11,21.44,22.11,2322008,0
+FFIV.US,D,20081119,000000,22.15,22.35,21.09,21.37,2313223,0
+FFIV.US,D,20081120,000000,21.01,22.87,20.76,20.78,2979617,0
+FFIV.US,D,20081121,000000,21.5,22.35,20.47,22.32,2488873,0
+FFIV.US,D,20081124,000000,22.25,23.85,20.26,23.53,2715456,0
+FFIV.US,D,20081125,000000,23.96,24.25,22.58,24.12,2703233,0
+FFIV.US,D,20081126,000000,23.66,25.72,23.23,25.55,2597367,0
+FFIV.US,D,20081128,000000,25.19,25.7,24.8,24.9,1037145,0
+FFIV.US,D,20081201,000000,24.16,24.82,22.44,22.53,3290284,0
+FFIV.US,D,20081202,000000,23,23.32,22.02,22.92,2258261,0
+FFIV.US,D,20081203,000000,22.23,23.88,22.16,23.81,2373214,0
+FFIV.US,D,20081204,000000,22.55,23.5,21.76,22.27,2541500,0
+FFIV.US,D,20081205,000000,22.11,23.47,21.49,23.38,2316266,0
+FFIV.US,D,20081208,000000,23.63,24.48,23.3,24.14,2653462,0
+FFIV.US,D,20081209,000000,24.15,24.39,23.3,23.41,2191192,0
+FFIV.US,D,20081210,000000,23.65,23.71,22.19,23.18,3269619,0
+FFIV.US,D,20081211,000000,22.95,23.3,22.05,22.22,1677247,0
+FFIV.US,D,20081212,000000,22.2,22.99,21.74,22.8,1517834,0
+FFIV.US,D,20081215,000000,22.88,22.88,21.34,21.77,1716771,0
+FFIV.US,D,20081216,000000,20.55,22.21,20.49,22.06,2542220,0
+FFIV.US,D,20081217,000000,21.52,22.85,21.5,22.66,1895803,0
+FFIV.US,D,20081218,000000,22.81,22.81,21.77,22.13,1648163,0
+FFIV.US,D,20081219,000000,22.21,22.43,21.51,21.75,1721472,0
+FFIV.US,D,20081222,000000,21.74,21.75,20.74,21.17,1225022,0
+FFIV.US,D,20081223,000000,21.4,21.65,21.16,21.52,1027817,0
+FFIV.US,D,20081224,000000,21.62,22,21.54,21.85,778023,0
+FFIV.US,D,20081226,000000,22,22.43,21.82,22.25,966449,0
+FFIV.US,D,20081229,000000,22.13,22.34,21.2,21.41,1897701,0
+FFIV.US,D,20081230,000000,21.37,22.65,21.27,22.52,2619583,0
+FFIV.US,D,20081231,000000,22.67,23.43,22.33,22.86,2469950,0
+FFIV.US,D,20090102,000000,22.85,23.34,22.44,23.22,2357797,0
+FFIV.US,D,20090105,000000,23.2,23.4,22.58,22.79,1859078,0
+FFIV.US,D,20090106,000000,22.58,23.27,21.8,22.5,4277213,0
+FFIV.US,D,20090107,000000,22.95,23.76,22.72,23.5,5994413,0
+FFIV.US,D,20090108,000000,23.75,24.13,23.12,24.12,2408529,0
+FFIV.US,D,20090109,000000,24.19,24.55,23.41,24.07,2570650,0
+FFIV.US,D,20090112,000000,23.93,23.96,23.05,23.22,2707907,0
+FFIV.US,D,20090113,000000,23.01,23.33,22.54,22.72,2421838,0
+FFIV.US,D,20090114,000000,22.48,22.72,22.17,22.26,2503334,0
+FFIV.US,D,20090115,000000,22.22,23.47,22.09,23.2,2362593,0
+FFIV.US,D,20090116,000000,22.58,23.39,22.03,22.55,3158163,0
+FFIV.US,D,20090120,000000,22.29,22.58,21.47,21.51,2576376,0
+FFIV.US,D,20090121,000000,21.65,22.41,21.1,22,4293639,0
+FFIV.US,D,20090122,000000,22.57,23.44,22.1,22.85,4710483,0
+FFIV.US,D,20090123,000000,22.36,23.59,22.06,23.25,3107194,0
+FFIV.US,D,20090126,000000,23.41,24.51,23.33,23.8,3265203,0
+FFIV.US,D,20090127,000000,23.76,24.2,23.05,23.37,2345696,0
+FFIV.US,D,20090128,000000,23.58,24,23.42,23.8,1249796,0
+FFIV.US,D,20090129,000000,23.25,23.49,22.76,22.89,1534346,0
+FFIV.US,D,20090130,000000,23.07,23.22,22.11,22.17,1549824,0
+FFIV.US,D,20090202,000000,21.39,22.46,21.36,22.12,2240911,0
+FFIV.US,D,20090203,000000,22.17,22.17,21.35,22,1666116,0
+FFIV.US,D,20090204,000000,22.08,22.85,21.81,22.27,1914811,0
+FFIV.US,D,20090205,000000,21.87,23.18,21.66,23,1768297,0
+FFIV.US,D,20090206,000000,22.92,23.85,22.77,23.66,1841198,0
+FFIV.US,D,20090209,000000,23.39,23.92,23.21,23.87,1174000,0
+FFIV.US,D,20090210,000000,23.6,23.92,22.66,22.78,1473100,0
+FFIV.US,D,20090211,000000,22.79,23.29,22.08,22.35,1487913,0
+FFIV.US,D,20090212,000000,22.35,22.5,21.84,22.36,2000639,0
+FFIV.US,D,20090213,000000,22.44,22.85,22.01,22.18,1303456,0
+FFIV.US,D,20090217,000000,21.77,21.9,21.22,21.29,1270561,0
+FFIV.US,D,20090218,000000,21.36,21.61,20.77,20.95,1130461,0
+FFIV.US,D,20090219,000000,21.16,21.35,20.34,20.37,1211756,0
+FFIV.US,D,20090220,000000,20.19,20.34,19.52,19.95,1769019,0
+FFIV.US,D,20090223,000000,19.85,20.2,19.14,19.19,1662370,0
+FFIV.US,D,20090224,000000,19.28,20.45,19.25,20.31,2243111,0
+FFIV.US,D,20090225,000000,20.17,21.23,19.88,20.86,1934933,0
+FFIV.US,D,20090226,000000,21.17,21.74,20.36,20.41,2142126,0
+FFIV.US,D,20090227,000000,19.93,20.55,19.77,20,1898736,0
+FFIV.US,D,20090302,000000,19.8,20.03,19.26,19.56,1906931,0
+FFIV.US,D,20090303,000000,19.65,20.26,19.32,19.95,2572500,0
+FFIV.US,D,20090304,000000,20.09,20.36,19.91,19.98,2075059,0
+FFIV.US,D,20090305,000000,19.69,19.99,19.18,19.25,1746742,0
+FFIV.US,D,20090306,000000,19.5,19.55,18.5,18.75,2260946,0
+FFIV.US,D,20090309,000000,18.61,19.1,18.41,18.57,2005935,0
+FFIV.US,D,20090310,000000,18.96,19.93,18.92,19.93,1595392,0
+FFIV.US,D,20090311,000000,19.89,20.39,19.67,20.01,1412949,0
+FFIV.US,D,20090312,000000,19.93,20.73,19.88,20.6,2107687,0
+FFIV.US,D,20090313,000000,20.68,20.84,19.86,20.02,2062490,0
+FFIV.US,D,20090316,000000,20.26,20.32,19.22,19.24,1666699,0
+FFIV.US,D,20090317,000000,19.33,20.04,19.16,20.02,1453684,0
+FFIV.US,D,20090318,000000,19.96,21.29,19.76,20.76,2881395,0
+FFIV.US,D,20090319,000000,20.81,21.05,20.39,20.92,1952203,0
+FFIV.US,D,20090320,000000,20.96,21.05,20.46,20.61,2373581,0
+FFIV.US,D,20090323,000000,21.09,21.65,20.42,21.62,2634079,0
+FFIV.US,D,20090324,000000,21.23,21.5,20.93,21.08,1148725,0
+FFIV.US,D,20090325,000000,21.16,21.49,20.39,20.98,1319280,0
+FFIV.US,D,20090326,000000,21.05,22.12,20.75,21.87,2657165,0
+FFIV.US,D,20090327,000000,21.49,22.59,21.47,22.24,2405544,0
+FFIV.US,D,20090330,000000,21.6,21.65,20.73,21.25,2700123,0
+FFIV.US,D,20090331,000000,21.77,21.77,20.8,20.95,2911075,0
+FFIV.US,D,20090401,000000,20.86,21.58,20.51,21.49,1677335,0
+FFIV.US,D,20090402,000000,21.75,22.76,21.29,22.02,2097928,0
+FFIV.US,D,20090403,000000,22.12,23.25,22.12,23.1,2301343,0
+FFIV.US,D,20090406,000000,22.98,23.22,22.63,23.09,1168776,0
+FFIV.US,D,20090407,000000,22.66,22.88,22.36,22.54,2055719,0
+FFIV.US,D,20090408,000000,24.15,24.99,23.75,24.53,4506251,0
+FFIV.US,D,20090409,000000,24.78,27.01,24.67,26.9,3699951,0
+FFIV.US,D,20090413,000000,26.33,26.8,25.83,26.64,2672442,0
+FFIV.US,D,20090414,000000,26.52,26.8,26.21,26.26,2639468,0
+FFIV.US,D,20090415,000000,25.86,26.3,25.77,26.18,1565759,0
+FFIV.US,D,20090416,000000,26.31,26.7,25.77,26.61,1683164,0
+FFIV.US,D,20090417,000000,26.56,26.95,26.28,26.7,971338,0
+FFIV.US,D,20090420,000000,26.89,26.89,25.77,25.85,1210829,0
+FFIV.US,D,20090421,000000,25.85,27.18,25.85,27.16,2046297,0
+FFIV.US,D,20090422,000000,26.83,28.2,26.83,26.94,2573947,0
+FFIV.US,D,20090423,000000,25.01,25.95,24.58,25.76,4759026,0
+FFIV.US,D,20090424,000000,25.4,26.97,25.25,26.7,2691923,0
+FFIV.US,D,20090427,000000,26.03,27.07,26.01,26.67,2094206,0
+FFIV.US,D,20090428,000000,26.5,27.35,26.13,26.98,1240577,0
+FFIV.US,D,20090429,000000,27.02,28.14,26.83,27.67,1648815,0
+FFIV.US,D,20090430,000000,27.7,28.49,27.2,27.27,1629521,0
+FFIV.US,D,20090501,000000,26.9,27.89,26.9,27.83,1595192,0
+FFIV.US,D,20090504,000000,26.04,28.54,26.04,28.53,1823817,0
+FFIV.US,D,20090505,000000,28.12,28.67,27.98,28.43,1667375,0
+FFIV.US,D,20090506,000000,28.41,29.15,28,29.07,1678103,0
+FFIV.US,D,20090507,000000,29.1,29.53,27.99,28.25,1499672,0
+FFIV.US,D,20090508,000000,28.79,28.88,27.79,27.98,1706338,0
+FFIV.US,D,20090511,000000,27.97,28.59,27.48,28.22,1306283,0
+FFIV.US,D,20090512,000000,28.35,28.59,26.79,27.09,1710436,0
+FFIV.US,D,20090513,000000,26.8,26.88,26.07,26.14,1643392,0
+FFIV.US,D,20090514,000000,26.44,26.58,25.98,26.3,1252471,0
+FFIV.US,D,20090515,000000,26.43,26.86,26.28,26.35,1116115,0
+FFIV.US,D,20090518,000000,25.68,26.9,25.62,26.9,1321814,0
+FFIV.US,D,20090519,000000,26.32,28.48,26.32,28.13,1913168,0
+FFIV.US,D,20090520,000000,28.47,30,28.24,29.83,3674697,0
+FFIV.US,D,20090521,000000,28.62,30.16,28.59,30.1,4502366,0
+FFIV.US,D,20090522,000000,30.19,31.45,30,30.05,3959809,0
+FFIV.US,D,20090526,000000,30.1,30.8,29.66,30.25,3002278,0
+FFIV.US,D,20090527,000000,30.24,30.98,29.96,30.03,2428933,0
+FFIV.US,D,20090528,000000,30.42,31.23,30.16,31.15,1876011,0
+FFIV.US,D,20090529,000000,31.44,31.8,30.8,31.76,2052379,0
+FFIV.US,D,20090601,000000,31.81,33.4,31.47,33.04,3177106,0
+FFIV.US,D,20090602,000000,33,33.85,32.81,33.36,2900551,0
+FFIV.US,D,20090603,000000,33.18,33.64,32.42,33.03,2035250,0
+FFIV.US,D,20090604,000000,33.24,33.67,32.92,33.26,1748260,0
+FFIV.US,D,20090605,000000,33.28,34.3,33.28,33.94,2174017,0
+FFIV.US,D,20090608,000000,33.6,33.65,32.51,33.34,3260561,0
+FFIV.US,D,20090609,000000,33.62,34.02,32.82,33.87,2583272,0
+FFIV.US,D,20090610,000000,33.82,34.57,32.9,33.28,1736737,0
+FFIV.US,D,20090611,000000,33.3,36.28,33.22,35.46,4113513,0
+FFIV.US,D,20090612,000000,35.07,35.5,34.48,35.12,1879363,0
+FFIV.US,D,20090615,000000,34.62,34.98,34.1,34.47,1858187,0
+FFIV.US,D,20090616,000000,34.79,35.26,34.03,34.03,2018187,0
+FFIV.US,D,20090617,000000,34.24,35.21,34,34.73,1696961,0
+FFIV.US,D,20090618,000000,34.74,34.9,33.9,34.1,1757027,0
+FFIV.US,D,20090619,000000,34.5,34.77,34,34.17,1596895,0
+FFIV.US,D,20090622,000000,34.12,34.41,32.76,32.81,1864708,0
+FFIV.US,D,20090623,000000,32.96,33.5,32.54,33.28,1718522,0
+FFIV.US,D,20090624,000000,33.08,33.75,33.08,33.29,1323817,0
+FFIV.US,D,20090625,000000,33.25,34.51,33.07,34.15,1529232,0
+FFIV.US,D,20090626,000000,34.15,35.92,34.01,35.71,2720607,0
+FFIV.US,D,20090629,000000,35.65,35.75,34.91,34.95,1566435,0
+FFIV.US,D,20090630,000000,35.02,35.6,34.3,34.61,1610458,0
+FFIV.US,D,20090701,000000,34.84,35.39,34.61,34.71,1287616,0
+FFIV.US,D,20090702,000000,34.31,34.31,33.52,33.9,1229460,0
+FFIV.US,D,20090706,000000,33.71,34.23,33.41,34.02,1642597,0
+FFIV.US,D,20090707,000000,33.78,34.26,32.47,32.54,1721579,0
+FFIV.US,D,20090708,000000,32.84,33.64,32.55,33.37,2453780,0
+FFIV.US,D,20090709,000000,33.41,33.74,32.82,33.03,1584283,0
+FFIV.US,D,20090710,000000,33.02,33.94,32.94,33.52,2030097,0
+FFIV.US,D,20090713,000000,33.59,34.19,32.67,34.17,1916361,0
+FFIV.US,D,20090714,000000,34.05,34.4,33.61,34.29,1617678,0
+FFIV.US,D,20090715,000000,34.49,35.49,34.4,35.07,2101326,0
+FFIV.US,D,20090716,000000,34.86,35.94,34.62,35.8,1739600,0
+FFIV.US,D,20090717,000000,35.77,35.8,34.97,35.72,1647645,0
+FFIV.US,D,20090720,000000,35.75,37.13,35.75,37.04,3323106,0
+FFIV.US,D,20090721,000000,37.07,37.25,36.02,37.07,3007592,0
+FFIV.US,D,20090722,000000,36.6,37.01,35.74,35.83,3595134,0
+FFIV.US,D,20090723,000000,37.92,38.8,36.38,37.52,5392023,0
+FFIV.US,D,20090724,000000,37.44,37.83,36.59,37.49,2021202,0
+FFIV.US,D,20090727,000000,37.37,37.66,36.5,37.11,1057842,0
+FFIV.US,D,20090728,000000,36.94,37.4,36.02,36.56,1901109,0
+FFIV.US,D,20090729,000000,36.24,37.91,36.24,37.74,1989777,0
+FFIV.US,D,20090730,000000,37.99,38.28,36.99,37.38,2669324,0
+FFIV.US,D,20090731,000000,37.18,37.4,36.48,37.12,1960779,0
+FFIV.US,D,20090803,000000,36.31,38.01,36.24,37.92,1733421,0
+FFIV.US,D,20090804,000000,37.75,38.59,37.69,38.02,1761770,0
+FFIV.US,D,20090805,000000,37.84,37.92,36.72,37.49,1451642,0
+FFIV.US,D,20090806,000000,37.5,37.66,36.36,36.57,1041235,0
+FFIV.US,D,20090807,000000,36.94,37.14,36.59,36.79,1015100,0
+FFIV.US,D,20090810,000000,36.75,36.9,35.78,35.93,1335438,0
+FFIV.US,D,20090811,000000,35.96,36.58,35.85,36.28,1364216,0
+FFIV.US,D,20090812,000000,36.06,37.03,35.7,36.78,1774993,0
+FFIV.US,D,20090813,000000,37.01,37.04,35.94,36.25,1374131,0
+FFIV.US,D,20090814,000000,36.06,36.43,35.43,35.86,1305667,0
+FFIV.US,D,20090817,000000,35.41,35.49,34.16,34.4,1520918,0
+FFIV.US,D,20090818,000000,34.51,35,34.09,34.94,1091110,0
+FFIV.US,D,20090819,000000,34.55,35.26,34.32,35.09,932244,0
+FFIV.US,D,20090820,000000,35.15,35.64,34.89,35.56,656464,0
+FFIV.US,D,20090821,000000,35.83,36.09,34.42,35.02,2934453,0
+FFIV.US,D,20090824,000000,34.98,35.08,33.7,34.21,3275235,0
+FFIV.US,D,20090825,000000,34.17,34.66,33.72,34.24,1946783,0
+FFIV.US,D,20090826,000000,34.29,34.97,33.97,34.05,1257762,0
+FFIV.US,D,20090827,000000,34.03,34.55,33.43,34.46,1291899,0
+FFIV.US,D,20090828,000000,34.56,35.35,34.56,35.13,1725184,0
+FFIV.US,D,20090831,000000,35,35,34.27,34.5,1362954,0
+FFIV.US,D,20090901,000000,34.46,35.2,33.82,33.95,1319801,0
+FFIV.US,D,20090902,000000,33.88,35.48,33.61,35.43,3090300,0
+FFIV.US,D,20090903,000000,35.82,37.13,35.68,37.08,2663615,0
+FFIV.US,D,20090904,000000,36.93,37.74,36.85,37.3,1179212,0
+FFIV.US,D,20090908,000000,37.51,37.93,37.04,37.48,1070930,0
+FFIV.US,D,20090909,000000,38.2,39.29,38.08,38.84,2215108,0
+FFIV.US,D,20090910,000000,38.92,39.76,38.58,39.43,1217531,0
+FFIV.US,D,20090911,000000,39.31,39.45,38.9,38.97,886943,0
+FFIV.US,D,20090914,000000,38.7,39.22,38.52,39.03,595285,0
+FFIV.US,D,20090915,000000,38.88,39.27,38.58,39.06,1086905,0
+FFIV.US,D,20090916,000000,39.07,39.27,38.6,38.79,933757,0
+FFIV.US,D,20090917,000000,38.62,38.97,38.39,38.65,876379,0
+FFIV.US,D,20090918,000000,38.84,39.35,38.59,38.89,1583006,0
+FFIV.US,D,20090921,000000,38.81,39.33,38.57,39.22,861410,0
+FFIV.US,D,20090922,000000,39.41,39.78,38.96,39.32,766176,0
+FFIV.US,D,20090923,000000,39.5,39.93,38.97,38.99,1049274,0
+FFIV.US,D,20090924,000000,39.16,39.45,37.89,38.39,1547301,0
+FFIV.US,D,20090925,000000,38.35,38.78,38.07,38.5,805397,0
+FFIV.US,D,20090928,000000,38.73,39.66,38.34,39.23,829338,0
+FFIV.US,D,20090929,000000,39.2,39.47,38.35,38.49,1076071,0
+FFIV.US,D,20090930,000000,38.71,40.17,37.62,39.63,2808978,0
+FFIV.US,D,20091001,000000,39.62,39.65,38.54,38.55,1534059,0
+FFIV.US,D,20091002,000000,38.49,39.52,37.93,38.58,1766999,0
+FFIV.US,D,20091005,000000,38.76,39.55,38.68,39.25,1168970,0
+FFIV.US,D,20091006,000000,39.41,40.04,39.26,40,1273454,0
+FFIV.US,D,20091007,000000,39.74,40.66,39.63,40.63,1455325,0
+FFIV.US,D,20091008,000000,40.7,40.94,40.47,40.66,1303570,0
+FFIV.US,D,20091009,000000,40.49,41.41,40.4,41.29,1067847,0
+FFIV.US,D,20091012,000000,41.2,42.07,41.09,41.68,1256953,0
+FFIV.US,D,20091013,000000,42.4,42.98,41.83,42.65,2183096,0
+FFIV.US,D,20091014,000000,43.46,44.19,42.75,43.94,2664628,0
+FFIV.US,D,20091015,000000,43.7,43.74,42.97,43.58,1192749,0
+FFIV.US,D,20091016,000000,42.41,42.85,41.82,42.63,2181795,0
+FFIV.US,D,20091019,000000,42.54,43.27,42.29,42.95,1319630,0
+FFIV.US,D,20091020,000000,42.86,43.13,41.95,42.13,1099518,0
+FFIV.US,D,20091021,000000,42.01,42.3,41.48,41.53,2724662,0
+FFIV.US,D,20091022,000000,46.28,48.5,44.31,48,8561003,0
+FFIV.US,D,20091023,000000,48.2,48.73,47.57,48.22,2161933,0
+FFIV.US,D,20091026,000000,48,49,47.55,47.67,1959934,0
+FFIV.US,D,20091027,000000,47.66,47.76,45.73,45.98,1602396,0
+FFIV.US,D,20091028,000000,45.62,46.54,45.33,45.34,1457439,0
+FFIV.US,D,20091029,000000,45.71,46.64,45.28,46.49,1388627,0
+FFIV.US,D,20091030,000000,46.48,46.79,44.76,44.89,1518929,0
+FFIV.US,D,20091102,000000,43.5,45.2,43.5,44.79,2271059,0
+FFIV.US,D,20091103,000000,44.06,45.87,44.06,45.76,1404850,0
+FFIV.US,D,20091104,000000,45.96,46,45.12,45.34,1489722,0
+FFIV.US,D,20091105,000000,45.73,47.2,45.73,47.19,1669457,0
+FFIV.US,D,20091106,000000,46.74,48,46.63,47.12,1150357,0
+FFIV.US,D,20091109,000000,47.28,48.15,47.19,47.88,750969,0
+FFIV.US,D,20091110,000000,47.5,48.21,47.22,47.31,795526,0
+FFIV.US,D,20091111,000000,47.8,48.42,47.28,47.83,750807,0
+FFIV.US,D,20091112,000000,46.11,47.93,46.11,47.28,916959,0
+FFIV.US,D,20091113,000000,47.58,49.48,47,49.26,1924776,0
+FFIV.US,D,20091116,000000,49.76,50.45,49.5,49.88,1554282,0
+FFIV.US,D,20091117,000000,49.88,50.61,49.02,49.76,1227996,0
+FFIV.US,D,20091118,000000,49.51,49.64,48.68,49.3,1039753,0
+FFIV.US,D,20091119,000000,49.15,49.2,47.91,48.37,802577,0
+FFIV.US,D,20091120,000000,47.13,47.3,46.1,46.91,1387236,0
+FFIV.US,D,20091123,000000,47.29,48.29,47.29,48.27,864127,0
+FFIV.US,D,20091124,000000,48.2,48.25,47.41,48.03,926094,0
+FFIV.US,D,20091125,000000,48.12,48.69,48.12,48.46,528572,0
+FFIV.US,D,20091127,000000,47.23,48.23,46.69,47.73,448135,0
+FFIV.US,D,20091130,000000,47.65,48.05,46.83,47.03,2430160,0
+FFIV.US,D,20091201,000000,47.41,49.28,47.39,49.14,1367815,0
+FFIV.US,D,20091202,000000,49.08,50,48.82,49.17,1391178,0
+FFIV.US,D,20091203,000000,49.2,49.99,48.91,49.18,905291,0
+FFIV.US,D,20091204,000000,49.74,50.85,49.19,50.64,1470623,0
+FFIV.US,D,20091207,000000,50.61,52.3,50.27,51.72,1733247,0
+FFIV.US,D,20091208,000000,51.49,52.17,51.09,51.3,1146535,0
+FFIV.US,D,20091209,000000,51.1,52.2,50.34,52.08,1389660,0
+FFIV.US,D,20091210,000000,52.2,53.07,52.09,52.56,1277877,0
+FFIV.US,D,20091211,000000,51.34,51.55,49.87,50.05,2596556,0
+FFIV.US,D,20091214,000000,50.49,51.6,50.25,51.51,1306843,0
+FFIV.US,D,20091215,000000,51.4,51.5,50.78,51.02,729630,0
+FFIV.US,D,20091216,000000,51.45,51.96,50.19,50.31,1208450,0
+FFIV.US,D,20091217,000000,49.98,50.36,49.5,50.02,582859,0
+FFIV.US,D,20091218,000000,50.34,50.48,49.22,49.95,1216136,0
+FFIV.US,D,20091221,000000,50.15,52.4,50.15,51.84,1276313,0
+FFIV.US,D,20091222,000000,51.84,52.58,51.49,52.36,780978,0
+FFIV.US,D,20091223,000000,52.15,52.79,52.11,52.59,706132,0
+FFIV.US,D,20091224,000000,52.59,52.87,52.4,52.45,220670,0
+FFIV.US,D,20091228,000000,52.74,52.84,52.19,52.34,527222,0
+FFIV.US,D,20091229,000000,52.37,52.37,51.93,52.06,551239,0
+FFIV.US,D,20091230,000000,51.87,53.05,51.84,52.97,487192,0
+FFIV.US,D,20091231,000000,53.1,53.59,52.6,52.97,672462,0
+FFIV.US,D,20100104,000000,53.35,54.47,53.35,53.98,674810,0
+FFIV.US,D,20100105,000000,53.28,53.49,51.57,52.52,2143320,0
+FFIV.US,D,20100106,000000,52.2,53.32,52.2,52.76,1404985,0
+FFIV.US,D,20100107,000000,52.75,53.05,51.6,52.23,954639,0
+FFIV.US,D,20100108,000000,52.17,52.96,51.88,52.96,457568,0
+FFIV.US,D,20100111,000000,53.57,53.6,52.19,52.45,514457,0
+FFIV.US,D,20100112,000000,52.14,52.49,50.4,51.02,956175,0
+FFIV.US,D,20100113,000000,51.02,52.71,51.02,52.39,803866,0
+FFIV.US,D,20100114,000000,52.3,53,51.66,52.14,585964,0
+FFIV.US,D,20100115,000000,51.93,52.8,51.13,51.39,684828,0
+FFIV.US,D,20100119,000000,51.48,52.73,51.25,52.33,943903,0
+FFIV.US,D,20100120,000000,52.21,53.11,51.5,53.01,1584057,0
+FFIV.US,D,20100121,000000,55.38,56.19,53.07,54.61,3792543,0
+FFIV.US,D,20100122,000000,54.72,54.94,51.9,52.28,1734581,0
+FFIV.US,D,20100125,000000,52.63,53.7,51.86,53.48,1368984,0
+FFIV.US,D,20100126,000000,53.26,53.59,52.27,52.39,1462214,0
+FFIV.US,D,20100127,000000,52.26,52.65,51.1,51.63,1406697,0
+FFIV.US,D,20100128,000000,51.52,51.73,49.64,50.72,2151731,0
+FFIV.US,D,20100129,000000,51,51.49,49.27,49.43,1532544,0
+FFIV.US,D,20100201,000000,49.53,50.41,49.33,50.39,1068060,0
+FFIV.US,D,20100202,000000,48.41,50.82,47.84,50.48,1752068,0
+FFIV.US,D,20100203,000000,50.25,51.47,49.77,50.46,1419639,0
+FFIV.US,D,20100204,000000,49.93,50.22,48.31,48.36,1235789,0
+FFIV.US,D,20100205,000000,48.94,48.94,47.11,48.43,1662778,0
+FFIV.US,D,20100208,000000,48.51,49.69,48.49,48.52,1021863,0
+FFIV.US,D,20100209,000000,49.11,50.46,49.11,50.25,1491902,0
+FFIV.US,D,20100210,000000,49.98,50.43,49.63,49.96,940989,0
+FFIV.US,D,20100211,000000,49.85,53.8,49.76,53.71,2496274,0
+FFIV.US,D,20100212,000000,53.25,53.97,52.2,53.35,1535771,0
+FFIV.US,D,20100216,000000,53.68,53.92,52.87,53.57,706976,0
+FFIV.US,D,20100217,000000,53.43,53.94,52.95,53.77,1045845,0
+FFIV.US,D,20100218,000000,53.6,54.79,53.09,54.68,964874,0
+FFIV.US,D,20100219,000000,54.54,55.57,54.37,54.94,1079265,0
+FFIV.US,D,20100222,000000,55.34,55.5,54.62,54.9,742350,0
+FFIV.US,D,20100223,000000,54.44,54.89,53.51,54.33,627338,0
+FFIV.US,D,20100224,000000,54.38,56.16,53.98,55.57,1086996,0
+FFIV.US,D,20100225,000000,54.81,55.38,54.12,55.37,874264,0
+FFIV.US,D,20100226,000000,55.37,55.84,55,55.8,995708,0
+FFIV.US,D,20100301,000000,56.11,58.48,56,58.25,2144250,0
+FFIV.US,D,20100302,000000,58.41,60.23,58.29,59.69,2586293,0
+FFIV.US,D,20100303,000000,59.75,61.93,59.7,61.32,2957710,0
+FFIV.US,D,20100304,000000,61.27,61.8,60.16,60.7,1243624,0
+FFIV.US,D,20100305,000000,61.17,61.66,60.99,61.22,1163074,0
+FFIV.US,D,20100308,000000,61.44,62.06,60.77,60.88,1351826,0
+FFIV.US,D,20100309,000000,60.96,62.45,60.62,61.66,1411330,0
+FFIV.US,D,20100310,000000,61.89,63.48,61.56,62.67,1503242,0
+FFIV.US,D,20100311,000000,62.95,63.74,62,63.74,1433446,0
+FFIV.US,D,20100312,000000,63.99,64,62.37,63.1,1078733,0
+FFIV.US,D,20100315,000000,62.99,63.27,62.25,63.07,647262,0
+FFIV.US,D,20100316,000000,63.04,63.17,62.15,62.51,865050,0
+FFIV.US,D,20100317,000000,62.82,64.89,62.55,64.6,1454585,0
+FFIV.US,D,20100318,000000,64.86,65.1,63.8,64.31,827205,0
+FFIV.US,D,20100319,000000,63.28,63.29,60.86,61.75,2231433,0
+FFIV.US,D,20100322,000000,61.66,63.03,61.03,62.78,826125,0
+FFIV.US,D,20100323,000000,62.88,63.68,62.14,63.6,901357,0
+FFIV.US,D,20100324,000000,63.5,64.26,63,63.99,1113091,0
+FFIV.US,D,20100325,000000,64.51,65.1,62.65,62.65,1237554,0
+FFIV.US,D,20100326,000000,62.91,63.72,61.98,62.56,723425,0
+FFIV.US,D,20100329,000000,62.7,63.05,62.2,62.62,558075,0
+FFIV.US,D,20100330,000000,62.76,63.29,61.89,62.47,666890,0
+FFIV.US,D,20100331,000000,62.19,62.89,61.51,61.63,740261,0
+FFIV.US,D,20100401,000000,61.69,63.45,61.44,62.14,1021348,0
+FFIV.US,D,20100405,000000,62.7,65.69,62.7,65.29,1241611,0
+FFIV.US,D,20100406,000000,65.26,65.4,63.95,65.12,1144988,0
+FFIV.US,D,20100407,000000,65.29,65.53,63.96,64.56,834542,0
+FFIV.US,D,20100408,000000,64.11,64.36,62.25,63.92,1276552,0
+FFIV.US,D,20100409,000000,63.86,64.92,63.48,64.76,764547,0
+FFIV.US,D,20100412,000000,64.93,65.17,63.68,63.99,977106,0
+FFIV.US,D,20100413,000000,64.07,65.45,63.87,65.21,1593028,0
+FFIV.US,D,20100414,000000,65.31,67.69,65.31,67.34,1378574,0
+FFIV.US,D,20100415,000000,67.4,67.77,66.31,67.13,927575,0
+FFIV.US,D,20100416,000000,66.9,67.25,65.38,66.25,916583,0
+FFIV.US,D,20100419,000000,66.37,66.67,64,65.76,1249687,0
+FFIV.US,D,20100420,000000,66.01,66.65,65.51,65.96,1046684,0
+FFIV.US,D,20100421,000000,65.84,67.28,65.6,66.96,1739092,0
+FFIV.US,D,20100422,000000,65.17,71.8,65.02,71.79,4294356,0
+FFIV.US,D,20100423,000000,71.67,72.6,70.6,71.28,1719509,0
+FFIV.US,D,20100426,000000,71.3,71.92,70.26,70.41,946278,0
+FFIV.US,D,20100427,000000,70,70.84,68.47,69.61,1506711,0
+FFIV.US,D,20100428,000000,70.1,70.38,68.48,69.57,740933,0
+FFIV.US,D,20100429,000000,70.36,71.52,69.29,70.39,1297745,0
+FFIV.US,D,20100430,000000,70.63,71.3,68.4,68.43,1500264,0
+FFIV.US,D,20100503,000000,67.33,71.21,67.33,71.08,1599790,0
+FFIV.US,D,20100504,000000,69.54,70.25,68.95,69.33,1224395,0
+FFIV.US,D,20100505,000000,68.36,69.96,67.59,69.23,1461308,0
+FFIV.US,D,20100506,000000,68.93,69.69,60.5,65.74,2280667,0
+FFIV.US,D,20100507,000000,64.98,65.73,60.72,63.33,2383501,0
+FFIV.US,D,20100510,000000,66.5,68.57,66,68.57,1694161,0
+FFIV.US,D,20100511,000000,67.76,70.99,67.53,69.79,1738006,0
+FFIV.US,D,20100512,000000,70.23,73.15,70.09,72.85,1676483,0
+FFIV.US,D,20100513,000000,72.39,74,70.34,70.69,1508042,0
+FFIV.US,D,20100514,000000,69.59,70.33,68.59,70,1222482,0
+FFIV.US,D,20100517,000000,70.03,71.4,67.83,69.61,1418032,0
+FFIV.US,D,20100518,000000,70.57,71.14,68.4,68.87,906519,0
+FFIV.US,D,20100519,000000,68.5,69.61,67.05,68.65,886657,0
+FFIV.US,D,20100520,000000,66.36,66.81,64.1,64.73,1941301,0
+FFIV.US,D,20100521,000000,64.08,67.54,62.99,66.9,2229605,0
+FFIV.US,D,20100524,000000,66.91,68.46,66.53,67.32,1354259,0
+FFIV.US,D,20100525,000000,65.38,68.62,63.31,68.59,2241933,0
+FFIV.US,D,20100526,000000,69.72,71.62,68.54,68.69,5031601,0
+FFIV.US,D,20100527,000000,70.39,73.24,70.39,73.22,2077956,0
+FFIV.US,D,20100528,000000,72.59,72.59,69.87,70.33,2248056,0
+FFIV.US,D,20100601,000000,70.02,70.55,67.65,67.76,1671157,0
+FFIV.US,D,20100602,000000,68.46,69.41,67.6,69.28,1437606,0
+FFIV.US,D,20100603,000000,70.22,72.12,69.9,71.96,1967170,0
+FFIV.US,D,20100604,000000,70.19,71.39,68.64,69.01,1807314,0
+FFIV.US,D,20100607,000000,69.01,70.38,66.82,67.05,1552906,0
+FFIV.US,D,20100608,000000,67.32,68,65,66.83,1851029,0
+FFIV.US,D,20100609,000000,66.66,68.42,64.39,66.81,2703454,0
+FFIV.US,D,20100610,000000,68.27,68.99,66.79,68.1,899194,0
+FFIV.US,D,20100611,000000,67.16,69.95,66.92,69.95,1348721,0
+FFIV.US,D,20100614,000000,71,71.83,70.01,70.47,1237520,0
+FFIV.US,D,20100615,000000,71.41,73.29,70.88,72.97,1041600,0
+FFIV.US,D,20100616,000000,72.1,75.24,72.01,74.69,2506183,0
+FFIV.US,D,20100617,000000,75.28,75.93,72.77,73.42,1615843,0
+FFIV.US,D,20100618,000000,73.36,74.62,72.94,73.81,1591163,0
+FFIV.US,D,20100621,000000,74.99,77.1,73.8,74.22,1871231,0
+FFIV.US,D,20100622,000000,74.44,76,73.03,73.17,1478659,0
+FFIV.US,D,20100623,000000,72.66,75.24,72.32,74.36,1388343,0
+FFIV.US,D,20100624,000000,74.08,74.09,71.53,71.98,1480120,0
+FFIV.US,D,20100625,000000,72.02,72.3,70.1,71.89,1412086,0
+FFIV.US,D,20100628,000000,72.22,74.48,72.21,73.51,1200456,0
+FFIV.US,D,20100629,000000,71.46,71.97,68.83,69.09,1852521,0
+FFIV.US,D,20100630,000000,69.1,70.52,67.72,68.57,2086311,0
+FFIV.US,D,20100701,000000,68.51,69.91,66.79,69.6,1525318,0
+FFIV.US,D,20100702,000000,69.98,69.98,67.97,68.65,1221949,0
+FFIV.US,D,20100706,000000,69.9,72.46,69.26,70.14,1581102,0
+FFIV.US,D,20100707,000000,70.5,75.19,70.5,75.12,2138507,0
+FFIV.US,D,20100708,000000,75.61,76.16,74.16,75.53,1768654,0
+FFIV.US,D,20100709,000000,75.18,75.9,74.4,75.23,799753,0
+FFIV.US,D,20100712,000000,75.13,77.96,74.96,76.67,1373317,0
+FFIV.US,D,20100713,000000,77.5,77.7,74.93,76.86,1738142,0
+FFIV.US,D,20100714,000000,77.07,79.21,77.04,77.87,1260022,0
+FFIV.US,D,20100715,000000,78.24,79,76.91,78.7,867408,0
+FFIV.US,D,20100716,000000,77.94,78.52,76.29,76.37,1384443,0
+FFIV.US,D,20100719,000000,75.24,77.03,75.02,76.25,1825800,0
+FFIV.US,D,20100720,000000,75,77,73.76,76.79,1234832,0
+FFIV.US,D,20100721,000000,77.15,77.74,72.48,73.11,3213004,0
+FFIV.US,D,20100722,000000,80.1,83.85,79.4,83.4,5533954,0
+FFIV.US,D,20100723,000000,83.2,87.35,82.74,87.21,2956972,0
+FFIV.US,D,20100726,000000,87.16,87.69,85.81,87.48,1786420,0
+FFIV.US,D,20100727,000000,87.88,87.97,85.16,86.09,1490097,0
+FFIV.US,D,20100728,000000,85.76,87.21,84.6,85.78,978423,0
+FFIV.US,D,20100729,000000,86.87,87.7,84.35,86.53,1313120,0
+FFIV.US,D,20100730,000000,85.27,88.34,84.51,87.83,2213146,0
+FFIV.US,D,20100802,000000,87.96,90.25,87.01,88.6,2190938,0
+FFIV.US,D,20100803,000000,88.14,89.27,87.51,88.59,1097346,0
+FFIV.US,D,20100804,000000,88.51,90,87.87,89.82,1212218,0
+FFIV.US,D,20100805,000000,89.51,90.83,88.37,88.95,1125539,0
+FFIV.US,D,20100806,000000,87.49,89.5,86.72,88.48,1262395,0
+FFIV.US,D,20100809,000000,89.4,91.97,88.75,91.41,1742267,0
+FFIV.US,D,20100810,000000,90.84,92.7,89.99,92.23,1206079,0
+FFIV.US,D,20100811,000000,89.56,89.94,86.01,86.82,2273063,0
+FFIV.US,D,20100812,000000,82.47,84.68,80,82.77,3859565,0
+FFIV.US,D,20100813,000000,82.83,84.96,82.27,83.88,1451810,0
+FFIV.US,D,20100816,000000,82.96,85.19,82.34,83.89,806903,0
+FFIV.US,D,20100817,000000,85.21,89.77,84.7,87.91,2003817,0
+FFIV.US,D,20100818,000000,88.52,89.52,87.89,88.86,1781405,0
+FFIV.US,D,20100819,000000,88.46,89.6,88.12,88.73,1165822,0
+FFIV.US,D,20100820,000000,88.12,91.63,88.08,91.04,1420538,0
+FFIV.US,D,20100823,000000,90.73,91.6,88.76,89.27,1269634,0
+FFIV.US,D,20100824,000000,87.56,87.64,85.57,86.27,1459416,0
+FFIV.US,D,20100825,000000,85.63,87.08,84.01,86.89,1693033,0
+FFIV.US,D,20100826,000000,87.88,89.6,87.35,87.66,1217029,0
+FFIV.US,D,20100827,000000,88.7,89.89,86,89.02,1186194,0
+FFIV.US,D,20100830,000000,89.09,90.97,89,89.24,1203312,0
+FFIV.US,D,20100831,000000,88.58,89.21,86.46,87.43,1385030,0
+FFIV.US,D,20100901,000000,89.84,91.17,89.21,90.74,1175380,0
+FFIV.US,D,20100902,000000,91.22,91.69,89.83,91.11,1612511,0
+FFIV.US,D,20100903,000000,92.72,94.48,92,93.8,1194984,0
+FFIV.US,D,20100907,000000,93.22,94.43,92.25,93.52,1029025,0
+FFIV.US,D,20100908,000000,94.37,97.05,93.56,96.36,2180459,0
+FFIV.US,D,20100909,000000,97,98.01,94.7,95.73,2076879,0
+FFIV.US,D,20100910,000000,95.63,95.63,92.75,94.15,1446904,0
+FFIV.US,D,20100913,000000,96.31,99.72,95.91,98.87,1991999,0
+FFIV.US,D,20100914,000000,98.47,100.17,97.57,98.66,1801115,0
+FFIV.US,D,20100915,000000,99.13,99.73,97.2,99.14,1324081,0
+FFIV.US,D,20100916,000000,99.32,100.92,98,100.52,1453549,0
+FFIV.US,D,20100917,000000,100.56,101.45,99.33,100.98,1307373,0
+FFIV.US,D,20100920,000000,101.96,105.2,100.99,104.64,1781012,0
+FFIV.US,D,20100921,000000,104.91,104.91,102.03,103.38,1453581,0
+FFIV.US,D,20100922,000000,102.63,103.82,99.61,100.49,1678607,0
+FFIV.US,D,20100923,000000,99.17,104.1,99.04,102.49,1672923,0
+FFIV.US,D,20100924,000000,104.24,105.72,102.81,103.07,1404024,0
+FFIV.US,D,20100927,000000,103.5,104.1,101.19,103.23,1328964,0
+FFIV.US,D,20100928,000000,103.66,105.5,100.8,104.06,1888075,0
+FFIV.US,D,20100929,000000,104.12,105.5,102.96,104.41,1318003,0
+FFIV.US,D,20100930,000000,105.09,107.3,102.56,103.81,2583016,0
+FFIV.US,D,20101001,000000,104.82,105.27,101.65,103.29,1779470,0
+FFIV.US,D,20101004,000000,103.65,109,103.16,105.89,3064304,0
+FFIV.US,D,20101005,000000,107.85,112.05,107.51,111.5,2688248,0
+FFIV.US,D,20101006,000000,108.5,109.8,96.87,97.54,7616559,0
+FFIV.US,D,20101007,000000,98.2,100.88,94.1,98.98,5800907,0
+FFIV.US,D,20101008,000000,94.15,95.25,90.12,94.69,7735837,0
+FFIV.US,D,20101011,000000,95.63,96.14,90.63,91.18,4087570,0
+FFIV.US,D,20101012,000000,91.62,96.68,90.59,95.61,3645660,0
+FFIV.US,D,20101013,000000,96.64,97.69,95,96.74,2896534,0
+FFIV.US,D,20101014,000000,97.4,97.43,95,95.66,1585522,0
+FFIV.US,D,20101015,000000,96.35,97.75,94.83,97.2,1604313,0
+FFIV.US,D,20101018,000000,97.23,97.45,91.57,93.17,3355210,0
+FFIV.US,D,20101019,000000,91,92.47,89.05,90.99,3381179,0
+FFIV.US,D,20101020,000000,90.8,93.26,89.05,91.93,2356603,0
+FFIV.US,D,20101021,000000,92.5,94.1,91.52,92.82,1643103,0
+FFIV.US,D,20101022,000000,93.23,98.54,93.01,98.45,3576808,0
+FFIV.US,D,20101025,000000,100,101.95,99.95,100.83,3032666,0
+FFIV.US,D,20101026,000000,100.32,103.75,99.27,102.54,5403317,0
+FFIV.US,D,20101027,000000,111.79,118.99,111.53,117.58,9958032,0
+FFIV.US,D,20101028,000000,117.95,118.47,114.6,116.78,3024462,0
+FFIV.US,D,20101029,000000,116.77,119.88,116.53,117.7,2190895,0
+FFIV.US,D,20101101,000000,117.98,118.24,115.3,116.37,1655303,0
+FFIV.US,D,20101102,000000,115.22,118.37,115.19,117.35,1546135,0
+FFIV.US,D,20101103,000000,116.51,122.96,116.51,122.92,2767663,0
+FFIV.US,D,20101104,000000,124.53,125.39,120.38,120.89,3033762,0
+FFIV.US,D,20101105,000000,121.92,124.22,119.32,123,2063155,0
+FFIV.US,D,20101108,000000,122.86,124.31,120.85,122.82,1282192,0
+FFIV.US,D,20101109,000000,122.94,124,119.84,120.42,1183500,0
+FFIV.US,D,20101110,000000,120.42,124.85,119.77,122.89,2207937,0
+FFIV.US,D,20101111,000000,119.19,123.99,117.43,123.7,2702078,0
+FFIV.US,D,20101112,000000,123.21,127.95,121.11,123.86,2821647,0
+FFIV.US,D,20101115,000000,124.36,124.68,118.91,119.55,2265838,0
+FFIV.US,D,20101116,000000,118.43,120.3,115.37,115.95,2640139,0
+FFIV.US,D,20101117,000000,116.52,118.9,112.1,115.01,3844599,0
+FFIV.US,D,20101118,000000,117.99,121.9,117.73,120.51,2479338,0
+FFIV.US,D,20101119,000000,121.18,123.63,119.7,122.69,2019186,0
+FFIV.US,D,20101122,000000,122.51,132.2,122.13,131.93,3667852,0
+FFIV.US,D,20101123,000000,129.65,131.5,127.21,129.14,2306000,0
+FFIV.US,D,20101124,000000,132.25,133.7,131.09,132.55,2106532,0
+FFIV.US,D,20101126,000000,131.11,135.23,130.56,135.04,1203059,0
+FFIV.US,D,20101129,000000,134.67,136,131.93,134.18,1858567,0
+FFIV.US,D,20101130,000000,132.43,133,131.26,131.88,1969695,0
+FFIV.US,D,20101201,000000,134.11,139.88,134.11,138.96,3798032,0
+FFIV.US,D,20101202,000000,138.66,139.59,135.84,137.15,2636525,0
+FFIV.US,D,20101203,000000,135.84,141.62,135.52,139.28,2283397,0
+FFIV.US,D,20101206,000000,139.48,140.58,137.61,139.8,1552768,0
+FFIV.US,D,20101207,000000,142.34,143,137.32,137.61,1639062,0
+FFIV.US,D,20101208,000000,138.32,139.17,135.72,137.17,1914347,0
+FFIV.US,D,20101209,000000,138.3,139.33,136,138.92,1463863,0
+FFIV.US,D,20101210,000000,142.94,143.55,138.68,143.09,4162706,0
+FFIV.US,D,20101213,000000,143.72,143.75,138.71,139.06,2332304,0
+FFIV.US,D,20101214,000000,139.41,140.22,132.82,133.65,3474345,0
+FFIV.US,D,20101215,000000,131.82,135.99,130.13,130.38,3791424,0
+FFIV.US,D,20101216,000000,130.96,134.38,129.59,134.07,3108172,0
+FFIV.US,D,20101217,000000,135.01,138.24,132.63,135.96,4173590,0
+FFIV.US,D,20101220,000000,136.75,136.99,133.34,135.6,2088629,0
+FFIV.US,D,20101221,000000,136.06,136.99,133.93,136.64,1726591,0
+FFIV.US,D,20101222,000000,136.76,137,134.83,136.17,1373950,0
+FFIV.US,D,20101223,000000,136.09,136.25,134.6,135.6,811736,0
+FFIV.US,D,20101227,000000,135.1,135.7,133.02,134.9,801170,0
+FFIV.US,D,20101228,000000,135.08,135.63,133.05,133.38,1194087,0
+FFIV.US,D,20101229,000000,133.63,134.65,132.02,133.68,822732,0
+FFIV.US,D,20101230,000000,133.38,133.8,132.25,132.41,856913,0
+FFIV.US,D,20101231,000000,131.14,131.49,129.14,130.16,926050,0
+FFIV.US,D,20110103,000000,132.89,137.69,132.77,134.33,2306304,0
+FFIV.US,D,20110104,000000,135.19,135.96,131.59,132.07,1442264,0
+FFIV.US,D,20110105,000000,131.8,137.3,131.8,137.29,2300103,0
+FFIV.US,D,20110106,000000,137.89,139.2,135.75,138.07,1995489,0
+FFIV.US,D,20110107,000000,138.16,139,135.5,138.35,1177845,0
+FFIV.US,D,20110110,000000,138.17,143.55,138.07,142.69,2104313,0
+FFIV.US,D,20110111,000000,144,144.1,141.1,142.65,1766296,0
+FFIV.US,D,20110112,000000,143.85,143.85,141.62,142.61,1226883,0
+FFIV.US,D,20110113,000000,142.08,145.76,141.37,143.95,1776095,0
+FFIV.US,D,20110114,000000,144.7,145,141.45,144.17,1628364,0
+FFIV.US,D,20110118,000000,144.42,145.73,139.77,141.78,2875898,0
+FFIV.US,D,20110119,000000,141.84,143.6,135.6,138.78,7301826,0
+FFIV.US,D,20110120,000000,111.19,114.75,106.1,109.15,23321247,0
+FFIV.US,D,20110121,000000,111.73,113.82,109.66,109.97,8681640,0
+FFIV.US,D,20110124,000000,108.8,110.46,104.8,106.56,7212629,0
+FFIV.US,D,20110125,000000,104.75,107.95,102.66,107.53,5675246,0
+FFIV.US,D,20110126,000000,108.78,110,107.06,108.81,3999739,0
+FFIV.US,D,20110127,000000,109.59,112.5,109.49,110.94,3285419,0
+FFIV.US,D,20110128,000000,112.82,113.18,107.82,109.58,3870820,0
+FFIV.US,D,20110131,000000,110.24,110.75,107.91,108.38,2481785,0
+FFIV.US,D,20110201,000000,109.41,111,108.75,109.96,2219419,0
+FFIV.US,D,20110202,000000,107.81,113.74,107.81,113.51,3729953,0
+FFIV.US,D,20110203,000000,113.85,118.65,113.85,118.21,5873895,0
+FFIV.US,D,20110204,000000,120.15,123.9,119.5,123.64,6787469,0
+FFIV.US,D,20110207,000000,124.43,127.96,123.41,124.23,7397069,0
+FFIV.US,D,20110208,000000,124,125.35,122.25,123.52,3717479,0
+FFIV.US,D,20110209,000000,123.14,124.45,121.07,123.66,3083102,0
+FFIV.US,D,20110210,000000,121.44,127.95,121,127,4685235,0
+FFIV.US,D,20110211,000000,127.1,128.9,126.11,126.62,2431038,0
+FFIV.US,D,20110214,000000,126.74,129,126.7,128.42,2597745,0
+FFIV.US,D,20110215,000000,129.48,129.92,125.72,126.37,3113383,0
+FFIV.US,D,20110216,000000,127,127.36,124.76,125.68,2900568,0
+FFIV.US,D,20110218,000000,123.66,123.66,120.28,120.85,2312973,0
+FFIV.US,D,20110222,000000,118.53,118.74,115,115.11,2591589,0
+FFIV.US,D,20110223,000000,114.48,116.47,110.69,111.99,3292312,0
+FFIV.US,D,20110224,000000,112.06,117.3,110.74,117.06,3314259,0
+FFIV.US,D,20110225,000000,120.97,122.65,118.64,120.18,2688599,0
+FFIV.US,D,20110228,000000,120.88,120.96,116.58,118.01,2072079,0
+FFIV.US,D,20110301,000000,118.58,118.6,112.46,113.38,3648807,0
+FFIV.US,D,20110302,000000,112.83,116.5,112.63,113.2,3003145,0
+FFIV.US,D,20110303,000000,115.36,116.48,113.75,114.35,3045051,0
+FFIV.US,D,20110304,000000,114.61,115.5,112.55,113.82,2132514,0
+FFIV.US,D,20110307,000000,113.8,114.53,108,108.7,4258051,0
+FFIV.US,D,20110308,000000,108.5,112.43,108.27,110.61,2598737,0
+FFIV.US,D,20110309,000000,109.49,109.62,106.86,108.17,2649897,0
+FFIV.US,D,20110310,000000,106.39,111.33,105.13,110.06,3873205,0
+FFIV.US,D,20110311,000000,109.3,111.41,108.12,111,2201320,0
+FFIV.US,D,20110314,000000,110.09,112.2,108,108.97,2349199,0
+FFIV.US,D,20110315,000000,105.42,111.02,104.9,110.67,3379693,0
+FFIV.US,D,20110316,000000,111.22,112.88,106.56,106.65,3755991,0
+FFIV.US,D,20110317,000000,108.63,108.87,103,103.36,3959943,0
+FFIV.US,D,20110318,000000,104.85,105.22,96.91,96.92,8603781,0
+FFIV.US,D,20110321,000000,98.52,98.66,95.21,95.6,7309271,0
+FFIV.US,D,20110322,000000,95.14,96.6,91.1,91.67,10296778,0
+FFIV.US,D,20110323,000000,91.86,96.42,91.86,95.67,5887630,0
+FFIV.US,D,20110324,000000,96.12,96.71,93.45,94.88,4329103,0
+FFIV.US,D,20110325,000000,95,96.96,95,95.67,3508423,0
+FFIV.US,D,20110328,000000,96.6,96.85,93.69,93.76,2572636,0
+FFIV.US,D,20110329,000000,93.93,98.13,93.41,97.4,3785464,0
+FFIV.US,D,20110330,000000,98.57,101.85,98.51,100.7,6158979,0
+FFIV.US,D,20110331,000000,100.88,103,100.02,102.57,5068145,0
+FFIV.US,D,20110401,000000,100.51,100.72,93.41,93.56,12312520,0
+FFIV.US,D,20110404,000000,94.18,95.54,93.6,94.15,4060334,0
+FFIV.US,D,20110405,000000,94.33,94.67,93.23,93.35,2844064,0
+FFIV.US,D,20110406,000000,93.95,95.37,93.04,94.39,3332338,0
+FFIV.US,D,20110407,000000,94.2,95.2,93,94.61,3551323,0
+FFIV.US,D,20110408,000000,96.08,96.45,94.48,95.18,2758266,0
+FFIV.US,D,20110411,000000,94.98,95.98,93.76,94.5,2102359,0
+FFIV.US,D,20110412,000000,93.59,94.29,92.03,93.77,2606729,0
+FFIV.US,D,20110413,000000,96.73,97.73,95.38,96.7,4228528,0
+FFIV.US,D,20110414,000000,95.55,96.45,94.3,96.17,2401868,0
+FFIV.US,D,20110415,000000,95.92,96.23,94.57,94.69,2313577,0
+FFIV.US,D,20110418,000000,94.03,94.03,92.2,93.53,2121826,0
+FFIV.US,D,20110419,000000,93.3,94.37,92.33,92.92,2506154,0
+FFIV.US,D,20110420,000000,95.73,99.8,94.41,99.74,6319693,0
+FFIV.US,D,20110421,000000,110.73,111.63,105.29,106.87,9926504,0
+FFIV.US,D,20110425,000000,106.8,109.15,105.52,105.71,3252738,0
+FFIV.US,D,20110426,000000,105.87,106,102.64,103.97,3386431,0
+FFIV.US,D,20110427,000000,104.03,106.24,103.89,105.38,2690855,0
+FFIV.US,D,20110428,000000,105.36,106.45,102.23,102.78,2763180,0
+FFIV.US,D,20110429,000000,102.65,102.98,100.66,101.36,2632080,0
+FFIV.US,D,20110502,000000,100.6,101.85,99.72,100.19,2485925,0
+FFIV.US,D,20110503,000000,99.81,101.36,99.12,100.55,2180934,0
+FFIV.US,D,20110504,000000,100.83,101.98,97.26,99.72,2517128,0
+FFIV.US,D,20110505,000000,99.53,102.77,99.5,100.49,2737080,0
+FFIV.US,D,20110506,000000,102,102.99,100.25,100.9,1507481,0
+FFIV.US,D,20110509,000000,101.26,103.54,100.26,103.37,1682981,0
+FFIV.US,D,20110510,000000,103.91,104.87,102.35,104.39,1894415,0
+FFIV.US,D,20110511,000000,104.11,106.29,102.94,103.81,1922732,0
+FFIV.US,D,20110512,000000,103.48,106.12,102.16,105.76,2275256,0
+FFIV.US,D,20110513,000000,105.5,107.89,104.62,104.64,3006317,0
+FFIV.US,D,20110516,000000,103.99,106.98,103.75,105.03,2385718,0
+FFIV.US,D,20110517,000000,104.17,106.45,102.6,103.84,2177004,0
+FFIV.US,D,20110518,000000,103.82,109.51,103.82,108.52,2962577,0
+FFIV.US,D,20110519,000000,109.29,109.35,106.54,108.18,2060316,0
+FFIV.US,D,20110520,000000,108.3,109.22,106.76,106.96,1800093,0
+FFIV.US,D,20110523,000000,105.47,106.52,104.12,104.76,1517953,0
+FFIV.US,D,20110524,000000,105.41,105.5,102.27,102.38,1645656,0
+FFIV.US,D,20110525,000000,102.41,104.91,101.75,104.29,1552529,0
+FFIV.US,D,20110526,000000,104,107.48,103.62,107.17,2200540,0
+FFIV.US,D,20110527,000000,107.75,113.22,107.25,112.85,3733956,0
+FFIV.US,D,20110531,000000,114.24,114.54,112.11,113.58,2722465,0
+FFIV.US,D,20110601,000000,112.1,114.9,108.93,109.4,3274260,0
+FFIV.US,D,20110602,000000,109.53,113.45,109.49,111.56,2171709,0
+FFIV.US,D,20110603,000000,109.86,111.66,109.03,109.7,1444822,0
+FFIV.US,D,20110606,000000,109.6,110.58,106.97,107.06,1701766,0
+FFIV.US,D,20110607,000000,108.96,112.61,106.99,112.01,3221174,0
+FFIV.US,D,20110608,000000,111.04,112,110.07,111.04,2805964,0
+FFIV.US,D,20110609,000000,110.87,111.4,108.17,108.93,2178861,0
+FFIV.US,D,20110610,000000,108.73,109.62,104.79,105.39,2110945,0
+FFIV.US,D,20110613,000000,105.53,107.5,104.03,104.29,1839564,0
+FFIV.US,D,20110614,000000,106.32,107.55,105.24,106.64,1501336,0
+FFIV.US,D,20110615,000000,105.14,107.22,103,103.61,2023297,0
+FFIV.US,D,20110616,000000,103.87,104.84,98.75,100.09,3128157,0
+FFIV.US,D,20110617,000000,101.67,102.32,96.93,97.2,3354684,0
+FFIV.US,D,20110620,000000,96.65,98.65,96.21,98.18,1890799,0
+FFIV.US,D,20110621,000000,99.17,103.27,98.5,103,2210283,0
+FFIV.US,D,20110622,000000,105.65,108.4,104.68,104.81,3043844,0
+FFIV.US,D,20110623,000000,101.41,107.66,101.03,107.62,3070634,0
+FFIV.US,D,20110624,000000,107.1,107.59,105.01,106.1,1920300,0
+FFIV.US,D,20110627,000000,106.66,110.25,105.73,109.54,2019973,0
+FFIV.US,D,20110628,000000,110.5,111.97,107.9,108.78,2771903,0
+FFIV.US,D,20110629,000000,109.12,111.9,107.5,111.15,2666119,0
+FFIV.US,D,20110630,000000,110.95,111.8,110,110.25,1977392,0
+FFIV.US,D,20110701,000000,110.83,113.33,110.13,113.16,1431223,0
+FFIV.US,D,20110705,000000,113.01,113.83,111.37,113.51,1355755,0
+FFIV.US,D,20110706,000000,113.29,116.75,113.29,115.82,2713664,0
+FFIV.US,D,20110707,000000,117,119.69,116.9,117.64,2757992,0
+FFIV.US,D,20110708,000000,115,117,114.2,116.42,1698471,0
+FFIV.US,D,20110711,000000,115.48,117.17,112.24,112.78,1931513,0
+FFIV.US,D,20110712,000000,112.26,112.49,108.05,110.4,3030256,0
+FFIV.US,D,20110713,000000,111.78,115.08,111.78,112.72,1670419,0
+FFIV.US,D,20110714,000000,113.65,115.5,109.92,110.96,1816310,0
+FFIV.US,D,20110715,000000,112.41,113.99,110.66,113.94,1806995,0
+FFIV.US,D,20110718,000000,113.44,115.2,111.29,111.82,1887070,0
+FFIV.US,D,20110719,000000,113.33,118.69,113,118.65,2676431,0
+FFIV.US,D,20110720,000000,115.85,116,110.45,111.44,6374798,0
+FFIV.US,D,20110721,000000,102.81,104,98.1,98.87,7327952,0
+FFIV.US,D,20110722,000000,99.76,102.45,99.57,101.2,4088781,0
+FFIV.US,D,20110725,000000,99.8,100.98,97.25,97.5,3729593,0
+FFIV.US,D,20110726,000000,98.69,100.2,98.16,99.31,2546600,0
+FFIV.US,D,20110727,000000,98,98,94.62,94.9,3304819,0
+FFIV.US,D,20110728,000000,95.34,96.5,93.84,94.26,2118179,0
+FFIV.US,D,20110729,000000,93.35,95.58,92.3,93.48,2570923,0
+FFIV.US,D,20110801,000000,95.52,96.39,91.92,93.49,2105017,0
+FFIV.US,D,20110802,000000,92.01,94.99,90.05,90.19,3076862,0
+FFIV.US,D,20110803,000000,90.52,93.7,89.11,93.36,3099740,0
+FFIV.US,D,20110804,000000,91.72,93.27,86.45,86.52,4344313,0
+FFIV.US,D,20110805,000000,88.31,88.5,81.67,82.94,4862356,0
+FFIV.US,D,20110808,000000,77.97,81.28,74.95,75.26,5343881,0
+FFIV.US,D,20110809,000000,76.96,78.38,70.99,76.52,5455710,0
+FFIV.US,D,20110810,000000,74.7,76.48,72.57,72.93,3544036,0
+FFIV.US,D,20110811,000000,73.87,77.55,73.87,76.12,3883548,0
+FFIV.US,D,20110812,000000,79.55,83.08,78.21,81.9,4777692,0
+FFIV.US,D,20110815,000000,84,85.16,82.68,83.59,3122278,0
+FFIV.US,D,20110816,000000,82.61,83.23,79.58,81.27,2264519,0
+FFIV.US,D,20110817,000000,81.61,81.73,77.5,78.72,2299670,0
+FFIV.US,D,20110818,000000,73.88,74.06,70.06,71.3,3856134,0
+FFIV.US,D,20110819,000000,70.25,72.81,69.2,69.32,2889007,0
+FFIV.US,D,20110822,000000,71.66,71.98,69.04,69.25,2679518,0
+FFIV.US,D,20110823,000000,69.42,73.95,69.01,73.94,3045912,0
+FFIV.US,D,20110824,000000,73.66,74.74,70.64,73.46,2733675,0
+FFIV.US,D,20110825,000000,75.97,76.27,71.4,71.72,3065364,0
+FFIV.US,D,20110826,000000,71.4,75.74,71.2,75.49,2998841,0
+FFIV.US,D,20110829,000000,78.29,78.81,76.33,78.72,2100559,0
+FFIV.US,D,20110830,000000,77.91,79.85,77.02,79.33,2187621,0
+FFIV.US,D,20110831,000000,80,82.31,80,81.57,3419959,0
+FFIV.US,D,20110901,000000,81.5,82.44,78.64,79.13,2428112,0
+FFIV.US,D,20110902,000000,77.1,78.48,75.55,76.31,1183650,0
+FFIV.US,D,20110906,000000,73.36,76.39,72.31,76.03,1986727,0
+FFIV.US,D,20110907,000000,77.62,80.1,77.42,79.92,1748139,0
+FFIV.US,D,20110908,000000,79.77,80.6,77.66,78.44,2175237,0
+FFIV.US,D,20110909,000000,77.71,77.85,73.3,74.6,3188562,0
+FFIV.US,D,20110912,000000,73.03,77.6,72.81,77.52,2905522,0
+FFIV.US,D,20110913,000000,78.1,80.48,77.61,80.3,3703099,0
+FFIV.US,D,20110914,000000,80.7,84.5,80.23,83.22,3762044,0
+FFIV.US,D,20110915,000000,84.05,85.1,83.1,84.53,2226224,0
+FFIV.US,D,20110916,000000,84.47,86.16,82.35,83.72,2080620,0
+FFIV.US,D,20110919,000000,82.24,83.61,80.5,82.89,1327116,0
+FFIV.US,D,20110920,000000,83.25,83.92,78.09,78.17,2712828,0
+FFIV.US,D,20110921,000000,78.88,80.49,76.65,76.68,2408424,0
+FFIV.US,D,20110922,000000,74.13,75.32,70.83,74.2,3600548,0
+FFIV.US,D,20110923,000000,73.07,74.87,72.76,74.38,2136764,0
+FFIV.US,D,20110926,000000,74.6,77.5,72.5,77.38,2644812,0
+FFIV.US,D,20110927,000000,78.79,80.6,77.12,77.89,2637893,0
+FFIV.US,D,20110928,000000,78.02,78.68,75.63,75.85,1491421,0
+FFIV.US,D,20110929,000000,77.34,77.75,72.4,74.75,1930764,0
+FFIV.US,D,20110930,000000,73.25,74.12,71.05,71.05,1906183,0
+FFIV.US,D,20111003,000000,70.6,72.35,69.6,70.43,2675889,0
+FFIV.US,D,20111004,000000,70.31,77.8,70.21,77.63,4177072,0
+FFIV.US,D,20111005,000000,75.93,83.17,75.11,82.57,3675804,0
+FFIV.US,D,20111006,000000,82.45,85.81,81.74,85.75,2892949,0
+FFIV.US,D,20111007,000000,85.76,86.78,83.4,85.01,1697711,0
+FFIV.US,D,20111010,000000,86.7,88.44,85,87.31,1678005,0
+FFIV.US,D,20111011,000000,86.92,87.64,85.56,87.06,1126150,0
+FFIV.US,D,20111012,000000,88.68,88.9,86.45,87.8,2312004,0
+FFIV.US,D,20111013,000000,87.43,88.1,85.9,87.45,1546960,0
+FFIV.US,D,20111014,000000,88.45,90.22,87.86,90.07,1777163,0
+FFIV.US,D,20111017,000000,89.8,89.8,86.56,87.04,1450917,0
+FFIV.US,D,20111018,000000,87.48,89.39,85.36,88.5,1592254,0
+FFIV.US,D,20111019,000000,88.15,88.88,86.06,86.46,1148098,0
+FFIV.US,D,20111020,000000,87.6,87.6,84.79,86.72,1874673,0
+FFIV.US,D,20111021,000000,87.56,89,86.3,88.92,1583268,0
+FFIV.US,D,20111024,000000,89.13,93.99,89.13,93.42,1921157,0
+FFIV.US,D,20111025,000000,92.8,92.92,88.4,88.76,3353979,0
+FFIV.US,D,20111026,000000,97.26,103,96.56,101.26,8089027,0
+FFIV.US,D,20111027,000000,103.28,107,100.79,105.72,3394753,0
+FFIV.US,D,20111028,000000,104.41,107.95,103.76,107.63,1778003,0
+FFIV.US,D,20111031,000000,105.84,107.65,103.95,103.95,2795033,0
+FFIV.US,D,20111101,000000,100.28,101.98,97.71,100.56,2514642,0
+FFIV.US,D,20111102,000000,101.65,105.42,101,104.63,2096925,0
+FFIV.US,D,20111103,000000,106.01,107.69,102.59,106.94,2221800,0
+FFIV.US,D,20111104,000000,105.65,110.33,105.65,109.62,2499853,0
+FFIV.US,D,20111107,000000,109.52,109.76,106.74,108.56,1698202,0
+FFIV.US,D,20111108,000000,109.44,110.49,107.59,109.61,1221013,0
+FFIV.US,D,20111109,000000,106.33,108.59,104.05,105.77,1753537,0
+FFIV.US,D,20111110,000000,107.73,108.85,106.28,106.99,1660869,0
+FFIV.US,D,20111111,000000,108.35,111.68,108.04,111.19,1640972,0
+FFIV.US,D,20111114,000000,111.37,113.1,110.49,110.62,1296686,0
+FFIV.US,D,20111115,000000,110.46,113.6,109.6,112.61,1502494,0
+FFIV.US,D,20111116,000000,111.29,113.24,110.32,110.46,1520345,0
+FFIV.US,D,20111117,000000,110.5,110.72,104.75,107.1,2079614,0
+FFIV.US,D,20111118,000000,107.34,107.95,105.48,106.19,1474091,0
+FFIV.US,D,20111121,000000,104.03,104.06,100.82,102.73,1973990,0
+FFIV.US,D,20111122,000000,102.51,104.43,101.16,103.14,1376909,0
+FFIV.US,D,20111123,000000,102.06,102.34,98.21,99.53,2091720,0
+FFIV.US,D,20111125,000000,98.7,101.31,97.59,97.62,805363,0
+FFIV.US,D,20111128,000000,100.8,104.74,100.79,104.66,1852343,0
+FFIV.US,D,20111129,000000,104.69,105.42,102.51,103.41,1253018,0
+FFIV.US,D,20111130,000000,107.5,113.23,107,113.03,2622884,0
+FFIV.US,D,20111201,000000,111.55,113.21,108.46,111.07,2417424,0
+FFIV.US,D,20111202,000000,112,113.51,111.26,112.42,1640891,0
+FFIV.US,D,20111205,000000,115,117.3,114.09,115.66,2248479,0
+FFIV.US,D,20111206,000000,115.79,116.21,113,114.32,1406117,0
+FFIV.US,D,20111207,000000,114.16,115.16,112.5,114.51,1104471,0
+FFIV.US,D,20111208,000000,113.43,113.55,110.67,111.09,1388535,0
+FFIV.US,D,20111209,000000,111.79,115.18,111.14,114.74,1599245,0
+FFIV.US,D,20111212,000000,112.93,113.34,111.1,112.36,1289938,0
+FFIV.US,D,20111213,000000,113.54,114.78,108.69,109.94,1708264,0
+FFIV.US,D,20111214,000000,109.36,109.5,103.6,104.65,2327546,0
+FFIV.US,D,20111215,000000,106.29,107.05,104.23,105.29,1189829,0
+FFIV.US,D,20111216,000000,106.01,108.75,104.77,104.83,2161878,0
+FFIV.US,D,20111219,000000,105.98,106.52,102.2,102.48,1625610,0
+FFIV.US,D,20111220,000000,107.07,110.72,106.04,109.39,1717298,0
+FFIV.US,D,20111221,000000,108.08,108.43,99.59,102.13,3226572,0
+FFIV.US,D,20111222,000000,103,105.81,102.65,104.48,1729349,0
+FFIV.US,D,20111223,000000,104.61,106.45,103.37,106.39,1022329,0
+FFIV.US,D,20111227,000000,105.91,107.16,105.31,106.54,667180,0
+FFIV.US,D,20111228,000000,106.22,106.54,104.71,105.73,1311039,0
+FFIV.US,D,20111229,000000,106.22,107.13,105.11,107,997851,0
+FFIV.US,D,20111230,000000,106.75,107.55,105.99,106.12,931076,0
+FFIV.US,D,20120103,000000,108.48,109.95,105.11,105.94,1906696,0
+FFIV.US,D,20120104,000000,102.2,105.05,99.6,104.32,2644582,0
+FFIV.US,D,20120105,000000,103.07,105.38,102.75,105.23,1259075,0
+FFIV.US,D,20120106,000000,106.44,107.12,105.25,106.72,1370053,0
+FFIV.US,D,20120109,000000,107.6,112.26,107.6,110.49,2422333,0
+FFIV.US,D,20120110,000000,112.08,112.85,108.41,109.61,1658817,0
+FFIV.US,D,20120111,000000,109.92,111.85,109.65,110.72,1427842,0
+FFIV.US,D,20120112,000000,110.92,111.75,108.03,110.81,1358021,0
+FFIV.US,D,20120113,000000,109.69,110.06,106.01,106.78,1852618,0
+FFIV.US,D,20120117,000000,108.49,108.76,105.45,106.31,1287000,0
+FFIV.US,D,20120118,000000,106.4,109.24,106.19,108.46,2632564,0
+FFIV.US,D,20120119,000000,118.23,122.63,116.49,120,7044486,0
+FFIV.US,D,20120120,000000,118.88,121.5,118.6,120.27,1955115,0
+FFIV.US,D,20120123,000000,120.1,122.23,119.62,121.02,1711351,0
+FFIV.US,D,20120124,000000,120.9,124.29,119.94,123.1,1784690,0
+FFIV.US,D,20120125,000000,123.44,123.5,121.14,122.48,1030936,0
+FFIV.US,D,20120126,000000,123.3,124.02,119.85,120.82,1705683,0
+FFIV.US,D,20120127,000000,117.27,120.6,116.84,120.16,2184939,0
+FFIV.US,D,20120130,000000,119,121,117.75,120.1,1066978,0
+FFIV.US,D,20120131,000000,121.19,121.2,119.12,119.74,1033818,0
+FFIV.US,D,20120201,000000,120.89,123.45,119.5,122.42,1564120,0
+FFIV.US,D,20120202,000000,121.81,122.82,120.05,120.52,1867678,0
+FFIV.US,D,20120203,000000,121.86,125,121.58,124.77,1919799,0
+FFIV.US,D,20120206,000000,124.75,125,123.55,125,1038202,0
+FFIV.US,D,20120207,000000,124.9,127.81,124.18,126.4,1540587,0
+FFIV.US,D,20120208,000000,127.1,127.37,124.35,125.4,1040676,0
+FFIV.US,D,20120209,000000,126,126,123.52,125.75,837611,0
+FFIV.US,D,20120210,000000,124.58,125.76,123.53,124.01,884535,0
+FFIV.US,D,20120213,000000,125.01,125.94,123.5,125,909870,0
+FFIV.US,D,20120214,000000,124.86,125.89,124.02,125.78,957885,0
+FFIV.US,D,20120215,000000,126,129.66,126,126.72,1692540,0
+FFIV.US,D,20120216,000000,126.97,127.83,125.28,127.45,1091317,0
+FFIV.US,D,20120217,000000,127.41,127.98,124.59,124.92,1124241,0
+FFIV.US,D,20120221,000000,125.45,127.64,124.31,125.42,1029133,0
+FFIV.US,D,20120222,000000,125,126.79,123.57,126.58,1154771,0
+FFIV.US,D,20120223,000000,126.13,128.82,125.6,128.7,1073577,0
+FFIV.US,D,20120224,000000,130,130.27,126.96,127.48,983935,0
+FFIV.US,D,20120227,000000,126.63,129.27,125.61,128.29,905673,0
+FFIV.US,D,20120228,000000,128.51,128.67,125.71,127.02,781419,0
+FFIV.US,D,20120229,000000,127.5,128.25,124.79,124.96,884391,0
+FFIV.US,D,20120301,000000,125.74,127.6,125.03,127.33,1016177,0
+FFIV.US,D,20120302,000000,126.97,128.51,126.01,127.01,729619,0
+FFIV.US,D,20120305,000000,126.57,127.4,123.7,124.49,917396,0
+FFIV.US,D,20120306,000000,121.03,122.97,119.5,121.26,1478916,0
+FFIV.US,D,20120307,000000,122.64,125.57,122.5,124.75,738083,0
+FFIV.US,D,20120308,000000,125.96,126.8,124.18,124.26,961997,0
+FFIV.US,D,20120309,000000,124.6,126.36,123.5,125.61,756176,0
+FFIV.US,D,20120312,000000,125.32,126.34,124.59,125.85,857351,0
+FFIV.US,D,20120313,000000,126.82,132.75,126.7,132.72,2206694,0
+FFIV.US,D,20120314,000000,133.25,133.6,130.82,131.86,1437382,0
+FFIV.US,D,20120315,000000,132.67,134,130.7,132.31,1132936,0
+FFIV.US,D,20120316,000000,132.45,133.06,130.99,131.91,921659,0
+FFIV.US,D,20120319,000000,132.64,135.84,132.15,132.73,1191116,0
+FFIV.US,D,20120320,000000,131.26,131.31,128.37,129.51,1633721,0
+FFIV.US,D,20120321,000000,130.2,132.4,129.37,131.36,1140803,0
+FFIV.US,D,20120322,000000,130.95,132.87,129.5,132.47,1085946,0
+FFIV.US,D,20120323,000000,132.38,132.5,130.47,132.13,710493,0
+FFIV.US,D,20120326,000000,133.89,135.57,133.01,134.8,971873,0
+FFIV.US,D,20120327,000000,134.94,135.93,134,134.11,878341,0
+FFIV.US,D,20120328,000000,133,135.28,132.31,134.05,912140,0
+FFIV.US,D,20120329,000000,132.85,135.15,132.2,134.86,860242,0
+FFIV.US,D,20120330,000000,135.66,136.46,132.64,134.96,1216981,0
+FFIV.US,D,20120402,000000,135.06,137.59,134.11,136.66,1065611,0
+FFIV.US,D,20120403,000000,136.78,139.46,136.64,138.06,1383160,0
+FFIV.US,D,20120404,000000,136.9,137.88,134.24,136.11,1286832,0
+FFIV.US,D,20120405,000000,135.33,136.11,133.42,135.93,904329,0
+FFIV.US,D,20120409,000000,132.56,133.81,131.19,132.88,1129864,0
+FFIV.US,D,20120410,000000,133,134.67,127.66,128.3,1766413,0
+FFIV.US,D,20120411,000000,122.9,125.16,120.01,122.65,3687588,0
+FFIV.US,D,20120412,000000,123.19,126.25,121.37,124.15,2056568,0
+FFIV.US,D,20120413,000000,124.38,124.73,121.77,122.12,1933574,0
+FFIV.US,D,20120416,000000,123.45,124.51,120.71,122.04,1787165,0
+FFIV.US,D,20120417,000000,123.44,124.99,122.93,123.75,1439922,0
+FFIV.US,D,20120418,000000,124.77,125.08,122.15,124.21,2616506,0
+FFIV.US,D,20120419,000000,133.79,139.2,131.3,133.98,6221682,0
+FFIV.US,D,20120420,000000,134.04,134.65,131.51,131.63,1875208,0
+FFIV.US,D,20120423,000000,130.24,131.88,128.5,130.85,1686970,0
+FFIV.US,D,20120424,000000,130.75,131.12,127.38,129.28,1366470,0
+FFIV.US,D,20120425,000000,129.7,130.85,127.07,130.72,1931825,0
+FFIV.US,D,20120426,000000,130.6,133.67,130.01,133.41,1367374,0
+FFIV.US,D,20120427,000000,133.43,136.94,132.66,136.11,1188549,0
+FFIV.US,D,20120430,000000,136.09,136.1,133.33,133.93,858654,0
+FFIV.US,D,20120501,000000,132.94,135.78,132.7,133.68,1081384,0
+FFIV.US,D,20120502,000000,131.46,136.69,131.22,136.26,1640929,0
+FFIV.US,D,20120503,000000,136,138.67,135.39,136.23,1632943,0
+FFIV.US,D,20120504,000000,135.04,135.82,130.78,131.9,1300529,0
+FFIV.US,D,20120507,000000,131,133.4,130.71,131.61,984414,0
+FFIV.US,D,20120508,000000,130.19,130.7,125.02,128.87,1521768,0
+FFIV.US,D,20120509,000000,127.41,130.5,125.6,129.39,1422880,0
+FFIV.US,D,20120510,000000,129.09,129.2,123.27,124.08,2594401,0
+FFIV.US,D,20120511,000000,123,127.47,122.35,125.91,1995458,0
+FFIV.US,D,20120514,000000,124.29,126.27,123.2,125.53,1057045,0
+FFIV.US,D,20120515,000000,125.81,126.58,123.29,123.88,1391093,0
+FFIV.US,D,20120516,000000,124.9,124.9,118.09,118.26,2234917,0
+FFIV.US,D,20120517,000000,118.35,119.19,116.32,116.47,1516739,0
+FFIV.US,D,20120518,000000,116.65,116.99,112.34,112.71,1944957,0
+FFIV.US,D,20120521,000000,112.04,117.88,111.3,117.43,1757188,0
+FFIV.US,D,20120522,000000,117.39,118.41,115.46,116.54,1296674,0
+FFIV.US,D,20120523,000000,115.2,118.3,113.92,117.84,1466976,0
+FFIV.US,D,20120524,000000,116.12,116.8,106.79,108.56,4632686,0
+FFIV.US,D,20120525,000000,108.7,110.75,107.9,109.04,1789052,0
+FFIV.US,D,20120529,000000,110.06,110.68,107.31,108.44,1957607,0
+FFIV.US,D,20120530,000000,107.24,108.09,105.15,107.54,1977394,0
+FFIV.US,D,20120531,000000,103.74,103.95,99.47,103.48,5070709,0
+FFIV.US,D,20120601,000000,100,101.88,96.95,97.31,2681985,0
+FFIV.US,D,20120604,000000,98.24,98.45,95.66,97.51,1832046,0
+FFIV.US,D,20120605,000000,96.77,101.2,96.45,100.89,2030608,0
+FFIV.US,D,20120606,000000,101.67,103.78,100.65,103.27,1643152,0
+FFIV.US,D,20120607,000000,105.18,107.19,101.3,101.55,3122435,0
+FFIV.US,D,20120608,000000,101.28,102.64,99.75,102.4,1522437,0
+FFIV.US,D,20120611,000000,104.1,104.97,99.83,100.12,1545467,0
+FFIV.US,D,20120612,000000,101.2,102.17,99.42,101.56,1491044,0
+FFIV.US,D,20120613,000000,101.43,102.47,100.32,101.1,973905,0
+FFIV.US,D,20120614,000000,101.27,101.57,99.25,100.51,1006106,0
+FFIV.US,D,20120615,000000,101.17,102.97,100.07,102.16,1620934,0
+FFIV.US,D,20120618,000000,101.35,103.22,99.13,102.71,1313452,0
+FFIV.US,D,20120619,000000,101.85,103.35,99.95,100.39,1994315,0
+FFIV.US,D,20120620,000000,100.39,102.11,99.53,101.25,1499080,0
+FFIV.US,D,20120621,000000,100.84,101.12,95.25,95.49,2244778,0
+FFIV.US,D,20120622,000000,96.45,99.6,96.12,99.3,1701768,0
+FFIV.US,D,20120625,000000,97.63,97.78,95.5,95.97,1500118,0
+FFIV.US,D,20120626,000000,96.51,97.21,95.09,95.77,1302976,0
+FFIV.US,D,20120627,000000,96.7,98.07,96.57,97.8,1361489,0
+FFIV.US,D,20120628,000000,96.63,99.4,92.09,93.36,2454877,0
+FFIV.US,D,20120629,000000,96.58,99.65,96.41,99.56,2149522,0
+FFIV.US,D,20120702,000000,98.45,99.51,96.69,98.01,1786943,0
+FFIV.US,D,20120703,000000,98.26,101.88,98.07,100.64,907285,0
+FFIV.US,D,20120705,000000,100.49,102.56,99.01,101.44,1402035,0
+FFIV.US,D,20120706,000000,97.21,97.66,93.04,94.49,3354741,0
+FFIV.US,D,20120709,000000,93.85,94.3,92.2,92.62,1917523,0
+FFIV.US,D,20120710,000000,93.85,94.99,90.82,91.36,2002982,0
+FFIV.US,D,20120711,000000,91.44,94.14,90.96,92.46,2318931,0
+FFIV.US,D,20120712,000000,91.13,94.04,88.37,93.47,2792480,0
+FFIV.US,D,20120713,000000,93.51,94.35,90.27,91.39,1955042,0
+FFIV.US,D,20120716,000000,90.99,93.23,90.51,92.11,2041000,0
+FFIV.US,D,20120717,000000,92.4,92.95,89.35,91.76,1846881,0
+FFIV.US,D,20120718,000000,93.26,99.54,93.26,98.59,4800650,0
+FFIV.US,D,20120719,000000,94.94,103.13,93.2,102.75,6537667,0
+FFIV.US,D,20120720,000000,101.51,102.05,95.94,96.1,3694986,0
+FFIV.US,D,20120723,000000,93.49,94.59,90.55,93.59,2612466,0
+FFIV.US,D,20120724,000000,93.1,93.27,88.3,89.44,3215488,0
+FFIV.US,D,20120725,000000,90.64,92.89,89.79,91.98,2574007,0
+FFIV.US,D,20120726,000000,93.92,96.76,93.11,94.55,2082615,0
+FFIV.US,D,20120727,000000,95.42,98.45,93.85,97.75,2091288,0
+FFIV.US,D,20120730,000000,97.7,98.5,94.71,95.28,1338134,0
+FFIV.US,D,20120731,000000,94.75,95.32,92.73,93.38,1611190,0
+FFIV.US,D,20120801,000000,94.44,94.47,92.9,93.91,1300875,0
+FFIV.US,D,20120802,000000,92,93.93,90.29,90.53,2056073,0
+FFIV.US,D,20120803,000000,92.83,93.8,91.9,92.78,1463818,0
+FFIV.US,D,20120806,000000,93.68,97.88,92.81,97.13,1771134,0
+FFIV.US,D,20120807,000000,97.85,103.87,97.68,101.62,2081653,0
+FFIV.US,D,20120808,000000,100.79,102.69,100.52,101.1,1156015,0
+FFIV.US,D,20120809,000000,101.66,103.9,101.52,103.21,1043878,0
+FFIV.US,D,20120810,000000,102.5,103.37,101.43,102.23,1103350,0
+FFIV.US,D,20120813,000000,101.89,102.08,99.79,100.72,925200,0
+FFIV.US,D,20120814,000000,101,101.28,96.8,96.99,1812777,0
+FFIV.US,D,20120815,000000,97.62,99.74,97,99.29,1550748,0
+FFIV.US,D,20120816,000000,100,104.5,99.89,104.05,2021426,0
+FFIV.US,D,20120817,000000,104.37,104.88,102.4,103.56,1400420,0
+FFIV.US,D,20120820,000000,103.19,103.77,101.03,101.68,1008995,0
+FFIV.US,D,20120821,000000,102.44,103.37,101.08,102.31,1280776,0
+FFIV.US,D,20120822,000000,101,101,98.71,100.23,1321556,0
+FFIV.US,D,20120823,000000,99.71,100.98,98.26,99.02,1291887,0
+FFIV.US,D,20120824,000000,98.92,99.49,98.12,98.65,1370269,0
+FFIV.US,D,20120827,000000,99.48,100.93,98.05,100.49,1179557,0
+FFIV.US,D,20120828,000000,100.21,101.77,99.73,100.83,1208642,0
+FFIV.US,D,20120829,000000,101,102.63,100.53,102.09,1395918,0
+FFIV.US,D,20120830,000000,101.04,101.08,97.34,97.39,1854613,0
+FFIV.US,D,20120831,000000,98.76,99,95.91,97.49,1649960,0
+FFIV.US,D,20120904,000000,97.27,97.48,93.62,94.47,2205526,0
+FFIV.US,D,20120905,000000,94.3,95.77,93.77,94.49,1344422,0
+FFIV.US,D,20120906,000000,95.21,99.36,95.14,99.05,1767749,0
+FFIV.US,D,20120907,000000,99.05,102,98.7,100.27,1654129,0
+FFIV.US,D,20120910,000000,99.84,100.44,96.45,96.63,1778082,0
+FFIV.US,D,20120911,000000,96.53,96.84,94.52,95.31,2467372,0
+FFIV.US,D,20120912,000000,95.82,97.8,95.74,96.97,1634873,0
+FFIV.US,D,20120913,000000,97.39,101.19,97.1,100.39,1755259,0
+FFIV.US,D,20120914,000000,101.05,103.96,101.01,103.67,2245657,0
+FFIV.US,D,20120917,000000,103.35,105.95,102.41,104.46,2246300,0
+FFIV.US,D,20120918,000000,106.71,111.58,106.64,108.62,3794314,0
+FFIV.US,D,20120919,000000,109.38,110.93,108.11,110.57,2205567,0
+FFIV.US,D,20120920,000000,109.89,110.27,108.15,109.36,1520614,0
+FFIV.US,D,20120921,000000,110,110.95,107.46,107.88,1693493,0
+FFIV.US,D,20120924,000000,106.43,109.21,105.19,109.03,1488095,0
+FFIV.US,D,20120925,000000,109.78,111,106.72,107.06,1436803,0
+FFIV.US,D,20120926,000000,107.24,107.38,103.76,105.08,1256517,0
+FFIV.US,D,20120927,000000,106,107.63,105.25,106.5,1452847,0
+FFIV.US,D,20120928,000000,106.41,107.26,104.21,104.64,1923482,0
+FFIV.US,D,20121001,000000,105.72,106.6,104.01,104.69,982633,0
+FFIV.US,D,20121002,000000,105.5,107.02,104.49,106.97,1359426,0
+FFIV.US,D,20121003,000000,107.22,108.37,106.22,107,1607922,0
+FFIV.US,D,20121004,000000,106.81,107.75,105.15,107.43,1425800,0
+FFIV.US,D,20121005,000000,105.54,107.08,102.82,103.43,2234708,0
+FFIV.US,D,20121008,000000,102.78,106.98,102.03,103.88,1496483,0
+FFIV.US,D,20121009,000000,103.52,103.75,100.5,102.08,1644587,0
+FFIV.US,D,20121010,000000,101.56,101.59,98.25,98.77,2515360,0
+FFIV.US,D,20121011,000000,100.29,101.47,97.8,98.79,1961915,0
+FFIV.US,D,20121012,000000,99.05,99.98,97.05,97.273,1234541,0
+FFIV.US,D,20121015,000000,97.71,98.39,96.4,98.31,1221513,0
+FFIV.US,D,20121016,000000,99,101.27,98.63,101.19,1775502,0
+FFIV.US,D,20121017,000000,98.75,99.69,97.07,97.33,2153667,0
+FFIV.US,D,20121018,000000,97.71,98.25,96.13,97.05,1691556,0
+FFIV.US,D,20121019,000000,98.58,99.42,95.78,95.84,1756796,0
+FFIV.US,D,20121022,000000,96.24,97.71,95.08,95.97,1087868,0
+FFIV.US,D,20121023,000000,94.77,96.72,93.65,95.54,1212128,0
+FFIV.US,D,20121024,000000,97.94,97.94,93.02,93.32,4279311,0
+FFIV.US,D,20121025,000000,82.8,83.95,81.07,83,8454660,0
+FFIV.US,D,20121026,000000,83.5,84.44,81.52,81.78,2756449,0
+FFIV.US,D,20121031,000000,82,83.13,81.61,82.59,1990695,0
+FFIV.US,D,20121101,000000,82.32,86.86,82.03,86.1,3200130,0
+FFIV.US,D,20121102,000000,85.28,86.18,82.16,82.59,2729448,0
+FFIV.US,D,20121105,000000,82.09,85.38,81.57,85.13,1747191,0
+FFIV.US,D,20121106,000000,85.56,88.15,85.28,87.67,2459627,0
+FFIV.US,D,20121107,000000,87.24,90.41,86.9,88.35,3315923,0
+FFIV.US,D,20121108,000000,88.74,89.78,86.5,86.76,1871996,0
+FFIV.US,D,20121109,000000,86.88,89.14,86.42,87.93,1763560,0
+FFIV.US,D,20121112,000000,88.15,88.57,85.17,86.14,1807665,0
+FFIV.US,D,20121113,000000,88.05,89.87,86.49,86.54,2394935,0
+FFIV.US,D,20121114,000000,88.2,90.82,86.98,87.5,3320404,0
+FFIV.US,D,20121115,000000,88.03,88.5,84.71,87.71,3147064,0
+FFIV.US,D,20121116,000000,88.11,88.42,85.21,86.64,2099200,0
+FFIV.US,D,20121119,000000,88.13,88.64,86.58,88.08,1562728,0
+FFIV.US,D,20121120,000000,88.32,88.322,86.62,87.476,1585001,0
+FFIV.US,D,20121121,000000,87.63,90.2,87.51,90.05,1216111,0
+FFIV.US,D,20121123,000000,90,92.44,89.97,92.16,902386,0
+FFIV.US,D,20121126,000000,91.69,92.65,91.36,92.61,1112834,0
+FFIV.US,D,20121127,000000,92.03,93.441,91.75,91.83,1132667,0
+FFIV.US,D,20121128,000000,91.02,92.46,90.04,92.29,840383,0
+FFIV.US,D,20121129,000000,93.24,94.566,92.82,93.97,1297592,0
+FFIV.US,D,20121130,000000,94.12,95.2,93,93.68,1440942,0
+FFIV.US,D,20121203,000000,94.18,95.36,93.52,93.94,1005581,0
+FFIV.US,D,20121204,000000,94.22,94.45,92.56,92.98,1568703,0
+FFIV.US,D,20121205,000000,92.73,93.68,91.5,92.96,1345191,0
+FFIV.US,D,20121206,000000,92.55,93.5,91.19,92.519,1648107,0
+FFIV.US,D,20121207,000000,92.91,93.13,90.92,92.37,999574,0
+FFIV.US,D,20121210,000000,92.27,94.84,92.07,93.77,1007627,0
+FFIV.US,D,20121211,000000,94.41,95.45,94.236,94.92,1171553,0
+FFIV.US,D,20121212,000000,95.27,96.12,93.8,94.2,1234280,0
+FFIV.US,D,20121213,000000,93.95,93.95,91.48,93.73,1976418,0
+FFIV.US,D,20121214,000000,93.53,93.76,89.61,90.41,2591653,0
+FFIV.US,D,20121217,000000,90.7,92.66,90,92.6,1023096,0
+FFIV.US,D,20121218,000000,93.08,97.42,93,97.29,1821646,0
+FFIV.US,D,20121219,000000,97.03,98.45,96.12,96.44,1141992,0
+FFIV.US,D,20121220,000000,96.71,97.64,95.5,97.33,1038773,0
+FFIV.US,D,20121221,000000,95.78,98.51,94.76,97.46,2026200,0
+FFIV.US,D,20121224,000000,97.17,97.5,95.23,96.19,465589,0
+FFIV.US,D,20121226,000000,96.25,99.389,96.034,97.35,736320,0
+FFIV.US,D,20121227,000000,97.18,97.6,94.91,97.13,1151997,0
+FFIV.US,D,20121228,000000,96.17,97.01,95.385,96.14,609568,0
+FFIV.US,D,20121231,000000,96.13,97.52,95.45,97.15,1320271,0
+FFIV.US,D,20130102,000000,100.21,101.89,99.58,101.11,1278934,0
+FFIV.US,D,20130103,000000,100.43,101.03,96.92,97.25,1941706,0
+FFIV.US,D,20130104,000000,97.74,99.36,96.77,97.53,1643425,0
+FFIV.US,D,20130107,000000,97.77,97.9,95.6,96.236,1318920,0
+FFIV.US,D,20130108,000000,96.24,96.95,93.2,95.01,1339028,0
+FFIV.US,D,20130109,000000,95.14,95.98,94.47,95.66,777461,0
+FFIV.US,D,20130110,000000,96.33,97.13,94.89,95.71,1002013,0
+FFIV.US,D,20130111,000000,96.5,99.38,96.33,97.89,1797622,0
+FFIV.US,D,20130114,000000,97.25,98.92,96.93,97.19,1090976,0
+FFIV.US,D,20130115,000000,96.49,98,95.38,97.44,999885,0
+FFIV.US,D,20130116,000000,97.44,98.15,96.52,97.32,776685,0
+FFIV.US,D,20130117,000000,97.79,99.05,97.65,98.52,837208,0
+FFIV.US,D,20130118,000000,98.18,98.55,96.84,96.89,1389558,0
+FFIV.US,D,20130122,000000,95.01,96.99,94.02,96.69,2242000,0
+FFIV.US,D,20130123,000000,97.44,99.05,96.07,98.81,3724446,0
+FFIV.US,D,20130124,000000,103.08,107.37,102.05,103.22,4664806,0
+FFIV.US,D,20130125,000000,103.54,106.17,103.54,105.43,1804104,0
+FFIV.US,D,20130128,000000,105.91,106.87,105.01,105.66,1203680,0
+FFIV.US,D,20130129,000000,103.34,105.12,101.4,104.81,1680453,0
+FFIV.US,D,20130130,000000,104.85,105.7,103.98,104.95,1437828,0
+FFIV.US,D,20130131,000000,105.79,106.24,103.55,104.88,1460356,0
+FFIV.US,D,20130201,000000,106.35,107.1,104.34,105.96,1847688,0
+FFIV.US,D,20130204,000000,104.66,107.82,104.65,105.7,1710079,0
+FFIV.US,D,20130205,000000,106.2,107.17,106.15,106.25,752202,0
+FFIV.US,D,20130206,000000,105.77,107.75,105.68,107.66,1120846,0
+FFIV.US,D,20130207,000000,107.54,107.99,104.13,105,1763787,0
+FFIV.US,D,20130208,000000,105.16,106.66,104.54,105.25,1049612,0
+FFIV.US,D,20130211,000000,104.52,105.89,103.31,103.52,895973,0
+FFIV.US,D,20130212,000000,103.29,103.74,101.88,102.15,1136798,0
+FFIV.US,D,20130213,000000,102.26,103.6,100.38,102.28,1202020,0
+FFIV.US,D,20130214,000000,101.83,102.03,100.31,100.89,1422082,0
+FFIV.US,D,20130215,000000,100.81,101.76,100.37,101.72,1391331,0
+FFIV.US,D,20130219,000000,101.9,103.84,101.51,103.62,976783,0
+FFIV.US,D,20130220,000000,103.75,105.3,102.18,102.2,2167117,0
+FFIV.US,D,20130221,000000,102.12,102.47,99.28,100.73,1093460,0
+FFIV.US,D,20130222,000000,101.36,102,99.79,101.06,903166,0
+FFIV.US,D,20130225,000000,99.15,99.5,93.79,93.9,3770232,0
+FFIV.US,D,20130226,000000,94.16,96.65,93.66,94.64,1887749,0
+FFIV.US,D,20130227,000000,94.75,94.89,92.87,93.04,1807879,0
+FFIV.US,D,20130228,000000,92.69,95.13,92.01,94.43,1971428,0
+FFIV.US,D,20130301,000000,94.22,94.46,92.8,93.58,1261842,0
+FFIV.US,D,20130304,000000,93.07,93.56,92.18,92.65,1495423,0
+FFIV.US,D,20130305,000000,93.27,93.94,92.57,93.43,1597143,0
+FFIV.US,D,20130306,000000,94.02,94.4,92.71,93.11,869393,0
+FFIV.US,D,20130307,000000,93.58,95.67,93.08,94.23,1315416,0
+FFIV.US,D,20130308,000000,94.68,95.4,93.79,94.01,1713771,0
+FFIV.US,D,20130311,000000,93.9,94.87,93.402,94.74,1049258,0
+FFIV.US,D,20130312,000000,94.43,95.217,92.85,93.46,1145230,0
+FFIV.US,D,20130313,000000,93.55,95,92.12,92.79,1262500,0
+FFIV.US,D,20130314,000000,93,93.095,91.07,91.31,2154955,0
+FFIV.US,D,20130315,000000,91.14,92.54,90.65,90.91,1866966,0
+FFIV.US,D,20130318,000000,89.53,90.44,87.97,90.24,1709176,0
+FFIV.US,D,20130319,000000,90.34,90.363,88.1,89.7,1261214,0
+FFIV.US,D,20130320,000000,90.63,91.1,89.89,90.95,1056645,0
+FFIV.US,D,20130321,000000,90,91.2,88.66,89.03,1003286,0
+FFIV.US,D,20130322,000000,89.11,89.7,86.33,87.01,1805741,0
+FFIV.US,D,20130325,000000,87.28,88.15,86.97,87.48,1219520,0
+FFIV.US,D,20130326,000000,87.84,88,87.03,87.57,807193,0
+FFIV.US,D,20130327,000000,88.45,89.05,87.51,88.72,1427206,0
+FFIV.US,D,20130328,000000,88.43,89.807,87.83,89.08,1130206,0
+FFIV.US,D,20130401,000000,88.84,89.39,87.61,87.91,861880,0
+FFIV.US,D,20130402,000000,89.88,90,88.92,89.83,1542843,0
+FFIV.US,D,20130403,000000,90.75,92.57,89.88,90.52,1931253,0
+FFIV.US,D,20130404,000000,90.11,91,89.69,90.42,2149524,0
+FFIV.US,D,20130405,000000,73.33,75.79,71.95,73.21,12460500,0
+FFIV.US,D,20130408,000000,73.37,73.4,71.65,72.77,3425525,0
+FFIV.US,D,20130409,000000,72.75,73.43,72.07,72.45,2672441,0
+FFIV.US,D,20130410,000000,72.93,73.79,72.12,73.4,1959091,0
+FFIV.US,D,20130411,000000,73.38,76.76,72.96,75.9,2503294,0
+FFIV.US,D,20130412,000000,75.45,75.85,73.86,74.98,1418641,0
+FFIV.US,D,20130415,000000,74.57,75.13,72.8,73,1409231,0
+FFIV.US,D,20130416,000000,73.64,74.56,73.09,73.94,1263225,0
+FFIV.US,D,20130417,000000,73.46,74.64,72.98,73.49,1407947,0
+FFIV.US,D,20130418,000000,73.74,74.18,72.2,72.54,1068793,0
+FFIV.US,D,20130419,000000,72.42,72.48,71.145,71.38,1434729,0
+FFIV.US,D,20130422,000000,71.73,71.99,70.6,71.43,1311402,0
+FFIV.US,D,20130423,000000,71.71,72.98,71.71,72.33,1214837,0
+FFIV.US,D,20130424,000000,72.17,72.74,71.21,72.35,1747705,0
+FFIV.US,D,20130425,000000,76.68,81.3,74.31,74.89,5904691,0
+FFIV.US,D,20130426,000000,73.74,75.2,73.23,74.2,1626555,0
+FFIV.US,D,20130429,000000,74.27,77.03,73.65,75.96,1840323,0
+FFIV.US,D,20130430,000000,75.31,77.25,74.28,76.43,1758747,0
+FFIV.US,D,20130501,000000,76.1,76.32,73.77,74.12,1977577,0
+FFIV.US,D,20130502,000000,73.31,76.12,73,74.5,1938411,0
+FFIV.US,D,20130503,000000,75.65,76.04,75.045,75.37,1074261,0
+FFIV.US,D,20130506,000000,75.5,77.55,75.1,77.52,1364597,0
+FFIV.US,D,20130507,000000,78.21,79,76.71,76.96,1456688,0
+FFIV.US,D,20130508,000000,76.64,78.71,76.57,78.7,1647477,0
+FFIV.US,D,20130509,000000,78.78,79.87,78.22,79.17,1855522,0
+FFIV.US,D,20130510,000000,79.39,80.03,79.16,79.99,1309475,0
+FFIV.US,D,20130513,000000,80.24,80.41,78.22,78.34,1922149,0
+FFIV.US,D,20130514,000000,78.5,79.13,77.52,78.86,1192906,0
+FFIV.US,D,20130515,000000,78.6,80.08,77.6,79.91,1793383,0
+FFIV.US,D,20130516,000000,82.57,86.22,82,82.6,2719477,0
+FFIV.US,D,20130517,000000,82.55,83.18,81.725,82.63,1310118,0
+FFIV.US,D,20130520,000000,82.18,83.55,81.4,82.88,1081356,0
+FFIV.US,D,20130521,000000,83.21,83.48,82.498,82.66,1169290,0
+FFIV.US,D,20130522,000000,83.09,84.5,81.65,82.02,1540746,0
+FFIV.US,D,20130523,000000,81.19,81.59,80.13,81.22,964018,0
+FFIV.US,D,20130524,000000,80.72,81.78,80.08,81.56,802611,0
+FFIV.US,D,20130528,000000,82.51,83.72,82.5,83.67,1229420,0
+FFIV.US,D,20130529,000000,83.31,83.72,82.37,83.29,1407270,0
+FFIV.US,D,20130530,000000,83.14,84.69,83.04,84.12,1250173,0
+FFIV.US,D,20130531,000000,83.64,84.33,82.9,83.21,1217217,0
+FFIV.US,D,20130603,000000,80.6,80.95,77.22,79.16,2904139,0
+FFIV.US,D,20130604,000000,79.31,80,76.74,77.32,1551670,0
+FFIV.US,D,20130605,000000,77.25,78.18,75.755,76.83,1685245,0
+FFIV.US,D,20130606,000000,78.12,79.05,77.47,79,1599970,0
+FFIV.US,D,20130607,000000,79.18,79.2,77.11,78.07,1385321,0
+FFIV.US,D,20130610,000000,78.18,78.61,76.67,77.47,1338279,0
+FFIV.US,D,20130611,000000,76.57,77.82,75.25,75.34,1244613,0
+FFIV.US,D,20130612,000000,75.92,76.07,73.67,74.1,1337274,0
+FFIV.US,D,20130613,000000,73.86,75.27,73.42,74.97,2133547,0
+FFIV.US,D,20130614,000000,74.92,75.46,73.66,73.99,1185922,0
+FFIV.US,D,20130617,000000,74.6,75.31,74.05,74.53,1180915,0
+FFIV.US,D,20130618,000000,74.51,76.74,74.51,76.06,1095750,0
+FFIV.US,D,20130619,000000,76.33,76.62,74.4,74.45,969926,0
+FFIV.US,D,20130620,000000,73.95,74.12,72.03,72.32,1970199,0
+FFIV.US,D,20130621,000000,71.9,72.35,70.02,70.92,2834275,0
+FFIV.US,D,20130624,000000,70.23,70.32,67.53,68.02,2239769,0
+FFIV.US,D,20130625,000000,68.67,69.29,67.84,68.5,1596087,0
+FFIV.US,D,20130626,000000,69.22,69.22,68.17,68.58,1201391,0
+FFIV.US,D,20130627,000000,68.8,70.15,68.58,70.05,1397894,0
+FFIV.US,D,20130628,000000,71.12,71.22,68.69,68.8,2876133,0
+FFIV.US,D,20130701,000000,70,70.46,69.3,69.61,1886860,0
+FFIV.US,D,20130702,000000,69.7,69.97,68.69,68.94,2427876,0
+FFIV.US,D,20130703,000000,68.53,69.9,68.4,69.32,1347847,0
+FFIV.US,D,20130705,000000,69.78,69.905,68.775,69.19,1692807,0
+FFIV.US,D,20130708,000000,69.55,69.69,68.22,68.52,1692871,0
+FFIV.US,D,20130709,000000,68.99,69.71,68.48,69.36,2158561,0
+FFIV.US,D,20130710,000000,69.44,72.34,69.36,71.95,3681812,0
+FFIV.US,D,20130711,000000,74.6,76.18,74.49,76.09,3204378,0
+FFIV.US,D,20130712,000000,77.38,79.83,76.86,79.79,3133101,0
+FFIV.US,D,20130715,000000,79.68,81.95,79.24,81.41,2776226,0
+FFIV.US,D,20130716,000000,81.47,82,79.77,80.43,1783283,0
+FFIV.US,D,20130717,000000,80.76,81.38,80.43,80.9,1129804,0
+FFIV.US,D,20130718,000000,80.96,82.55,80.41,81.74,1295563,0
+FFIV.US,D,20130719,000000,81.35,81.79,79.95,80.29,1426988,0
+FFIV.US,D,20130722,000000,81.6,81.6,79.88,80.34,1030565,0
+FFIV.US,D,20130723,000000,80.61,80.78,79.6,79.91,1134036,0
+FFIV.US,D,20130724,000000,81.69,82.49,80.81,81.42,2827137,0
+FFIV.US,D,20130725,000000,87.97,92.79,87.26,87.29,7381495,0
+FFIV.US,D,20130726,000000,86.76,88.2,86.34,87.65,2077650,0
+FFIV.US,D,20130729,000000,87.29,87.84,85.616,86.8,1178635,0
+FFIV.US,D,20130730,000000,86.81,88.45,86.571,87.89,1440766,0
+FFIV.US,D,20130731,000000,88,88.379,86.84,87.8,1514553,0
+FFIV.US,D,20130801,000000,88.26,89.19,87.39,89.04,2085585,0
+FFIV.US,D,20130802,000000,87.82,88.5,87.02,88.45,1254266,0
+FFIV.US,D,20130805,000000,87.99,89.22,87.655,88.73,1473977,0
+FFIV.US,D,20130806,000000,88.78,89.07,88.03,88.46,1455624,0
+FFIV.US,D,20130807,000000,88.42,89.58,87.66,88.38,1535880,0
+FFIV.US,D,20130808,000000,88.95,91,88.64,90.22,1799959,0
+FFIV.US,D,20130809,000000,89.93,91.17,89.69,89.88,1771097,0
+FFIV.US,D,20130812,000000,91.93,94.33,91.53,92.7,2668922,0
+FFIV.US,D,20130813,000000,92.57,93.69,91.72,93,1147604,0
+FFIV.US,D,20130814,000000,92.39,93.65,92.25,92.5,906552,0
+FFIV.US,D,20130815,000000,90.37,90.39,87.63,89.23,2386437,0
+FFIV.US,D,20130816,000000,89.3,89.72,87.46,87.49,1299969,0
+FFIV.US,D,20130819,000000,87.86,88.11,85.63,85.7,1333906,0
+FFIV.US,D,20130820,000000,85.81,87.02,85.39,86.81,1037112,0
+FFIV.US,D,20130821,000000,86.08,86.76,85.25,85.38,1254603,0
+FFIV.US,D,20130822,000000,86.17,88.09,85.77,87.69,1206397,0
+FFIV.US,D,20130823,000000,88.22,88.3,86.66,87.1,1047999,0
+FFIV.US,D,20130826,000000,86.86,87.395,85.67,85.86,844420,0
+FFIV.US,D,20130827,000000,84.24,84.89,82.6,82.84,1445020,0
+FFIV.US,D,20130828,000000,82.78,83.748,82.27,83.22,699794,0
+FFIV.US,D,20130829,000000,83.29,84.92,83.29,84.12,607680,0
+FFIV.US,D,20130830,000000,84.5,84.63,82.785,83.38,818661,0
+FFIV.US,D,20130903,000000,84.22,86.11,84.16,85.02,1502788,0
+FFIV.US,D,20130904,000000,85.1,86,84.11,85.4,1160270,0
+FFIV.US,D,20130905,000000,85.43,87.18,85.28,86.52,1408931,0
+FFIV.US,D,20130906,000000,86.75,87.82,85.74,86.88,1214558,0
+FFIV.US,D,20130909,000000,87.51,88.79,87.15,88.44,990327,0
+FFIV.US,D,20130910,000000,88.88,90.22,88.4,89.96,1428841,0
+FFIV.US,D,20130911,000000,89.23,93.2,89.15,92.02,2209319,0
+FFIV.US,D,20130912,000000,91.94,92.288,90.575,90.63,1491068,0
+FFIV.US,D,20130913,000000,91.02,92.04,90.4,92.01,1166907,0
+FFIV.US,D,20130916,000000,93,93.18,90.57,90.88,989019,0
+FFIV.US,D,20130917,000000,91.07,92.43,90.57,91.63,780829,0
+FFIV.US,D,20130918,000000,91.65,93.32,90.88,92.94,964692,0
+FFIV.US,D,20130919,000000,93.19,93.49,92.43,93.1,697538,0
+FFIV.US,D,20130920,000000,94.33,94.66,93.33,93.62,1676940,0
+FFIV.US,D,20130923,000000,93.59,93.77,89.13,89.17,1795282,0
+FFIV.US,D,20130924,000000,87.49,87.97,86.05,87.07,2233838,0
+FFIV.US,D,20130925,000000,86.97,88.35,86.04,87.99,1131100,0
+FFIV.US,D,20130926,000000,88.2,89.57,87.31,88.1,943500,0
+FFIV.US,D,20130927,000000,87.46,87.98,86.37,86.8,715100,0
+FFIV.US,D,20130930,000000,86,86.87,85.31,85.81,964713,0
+FFIV.US,D,20131001,000000,86.1,89.1,85.58,88.97,1533049,0
+FFIV.US,D,20131002,000000,88.18,89.96,87.94,89.88,1095630,0
+FFIV.US,D,20131003,000000,89.96,91.14,87.65,88.45,1246250,0
+FFIV.US,D,20131004,000000,89.89,91.68,89.5,91.54,1408600,0
+FFIV.US,D,20131007,000000,90.86,93.25,90.51,92.02,1592928,0
+FFIV.US,D,20131008,000000,91.99,92.73,88.7,88.79,1782200,0
+FFIV.US,D,20131009,000000,89.27,89.89,86.02,87.9,1472600,0
+FFIV.US,D,20131010,000000,87.73,89.5,87.51,89.22,1528900,0
+FFIV.US,D,20131011,000000,88.77,91.1,88.32,90.5,1105800,0
+FFIV.US,D,20131014,000000,89.62,90.59,88.98,90.21,1081200,0
+FFIV.US,D,20131015,000000,89.9,90.37,87.51,87.55,2005400,0
+FFIV.US,D,20131016,000000,88.36,88.6,87.41,88.52,1323614,0
+FFIV.US,D,20131017,000000,87.5,88.06,85.87,85.92,2228200,0
+FFIV.US,D,20131018,000000,86.64,88.06,85.92,87.81,1877457,0
+FFIV.US,D,20131021,000000,88.18,90.12,88.01,90.11,1688800,0
+FFIV.US,D,20131022,000000,91.23,91.71,89.53,90.65,2046800,0
+FFIV.US,D,20131023,000000,90.49,90.83,85.58,86.31,5600420,0
+FFIV.US,D,20131024,000000,88.04,91.68,84.2,85.15,6632500,0
+FFIV.US,D,20131025,000000,85.5,85.88,82.36,82.71,3231188,0
+FFIV.US,D,20131028,000000,82.55,84.86,82.52,84.28,2697805,0
+FFIV.US,D,20131029,000000,84.5,85.32,83.16,84.16,2091800,0
+FFIV.US,D,20131030,000000,84.64,84.75,83,83.49,1326700,0
+FFIV.US,D,20131031,000000,83.33,83.5,81.07,81.535,2738214,0
+FFIV.US,D,20131101,000000,81.47,81.9,78.74,79.43,7302825,0
+FFIV.US,D,20131104,000000,79.73,80.47,78.14,79.55,2533400,0
+FFIV.US,D,20131105,000000,79.6,80.56,79.11,79.74,1962749,0
+FFIV.US,D,20131106,000000,80.34,81.42,79.9,81.2,1598600,0
+FFIV.US,D,20131107,000000,81.11,81.79,80.12,80.39,1618600,0
+FFIV.US,D,20131108,000000,80.37,82.13,80.34,82.02,1911800,0
+FFIV.US,D,20131111,000000,82.23,83.18,81.33,82.86,1577500,0
+FFIV.US,D,20131112,000000,83.5,84.87,83.5,84.13,1983505,0
+FFIV.US,D,20131113,000000,83.85,85.31,83.81,84.64,2070600,0
+FFIV.US,D,20131114,000000,83.32,85.12,82.06,84.05,2406100,0
+FFIV.US,D,20131115,000000,84.23,85.49,83.93,84.62,1673500,0
+FFIV.US,D,20131118,000000,84.74,85.41,83.78,83.89,1654900,0
+FFIV.US,D,20131119,000000,83.71,84,81.05,82.02,1785200,0
+FFIV.US,D,20131120,000000,82.29,83.32,81.39,81.56,906400,0
+FFIV.US,D,20131121,000000,82.07,83.18,81.6,82.91,920608,0
+FFIV.US,D,20131122,000000,82.96,83.43,81.67,82.94,1228800,0
+FFIV.US,D,20131125,000000,82.97,83.01,80.82,80.9,1401600,0
+FFIV.US,D,20131126,000000,81.22,82.69,80.76,81.84,2178000,0
+FFIV.US,D,20131127,000000,81.88,82.65,81.36,82.38,1276000,0
+FFIV.US,D,20131129,000000,82.56,82.682,81.78,82.26,625367,0
+FFIV.US,D,20131202,000000,82.41,82.55,81.8,82.05,935300,0
+FFIV.US,D,20131203,000000,81.36,82.27,81.25,82.08,1289900,0
+FFIV.US,D,20131204,000000,81.58,83.25,81.53,82.81,2270727,0
+FFIV.US,D,20131205,000000,82.62,82.839,81.48,81.5,1586268,0
+FFIV.US,D,20131206,000000,82.56,84.04,81.2,83.59,1772300,0
+FFIV.US,D,20131209,000000,83.94,85.61,83.69,85.18,1581800,0
+FFIV.US,D,20131210,000000,84.95,85.31,84.49,84.72,1162400,0
+FFIV.US,D,20131211,000000,85.5,85.5,84.14,84.24,1955500,0
+FFIV.US,D,20131212,000000,83.92,84.43,81.71,81.99,1493700,0
+FFIV.US,D,20131213,000000,82.4,82.47,81.22,81.47,982500,0
+FFIV.US,D,20131216,000000,81.79,84.17,81.79,83.44,1962000,0
+FFIV.US,D,20131217,000000,83.73,85.14,83.63,84.25,1702899,0
+FFIV.US,D,20131218,000000,83.95,84.26,82.53,84.11,1435300,0
+FFIV.US,D,20131219,000000,83.58,85.53,83.58,84.98,1367100,0
+FFIV.US,D,20131220,000000,85.82,88.5,85.15,88.1,3314410,0
+FFIV.US,D,20131223,000000,88.5,89.85,87.92,89.51,2078000,0
+FFIV.US,D,20131224,000000,89.5,89.95,89.33,89.44,533004,0
+FFIV.US,D,20131226,000000,89.5,89.85,89.1,89.28,905859,0
+FFIV.US,D,20131227,000000,89.22,89.83,89,89.22,702000,0
+FFIV.US,D,20131230,000000,89.27,90.79,88.89,89.89,930100,0
+FFIV.US,D,20131231,000000,90.2,91.28,89.77,90.86,953128,0
+FFIV.US,D,20140102,000000,90.42,90.47,88.44,88.89,1039619,0
+FFIV.US,D,20140103,000000,89.08,89.29,87.82,88.03,1068169,0
+FFIV.US,D,20140106,000000,89.26,89.65,87.52,87.78,1797900,0
+FFIV.US,D,20140107,000000,88.12,90.26,87.7,89.64,1728600,0
+FFIV.US,D,20140108,000000,89.62,90.57,88.52,89.37,1663700,0
+FFIV.US,D,20140109,000000,89.74,89.74,87.47,88.06,1064600,0
+FFIV.US,D,20140110,000000,88.33,88.54,87.56,88.52,940900,0
+FFIV.US,D,20140113,000000,91.08,93.5,90.72,92.01,4485100,0
+FFIV.US,D,20140114,000000,92.22,94.98,91.99,94.52,2215000,0
+FFIV.US,D,20140115,000000,95,98.17,94.71,97.5,2483825,0
+FFIV.US,D,20140116,000000,97.44,98.18,96.91,97.75,1152200,0
+FFIV.US,D,20140117,000000,97.51,97.75,96.4,96.92,1440700,0
+FFIV.US,D,20140121,000000,97.47,98.65,97.37,98.2,2166800,0
+FFIV.US,D,20140122,000000,98.2,98.87,97.16,97.48,2989021,0
+FFIV.US,D,20140123,000000,107.99,109,102.39,102.49,7226110,0
+FFIV.US,D,20140124,000000,102,106.12,101,104.91,4518700,0
+FFIV.US,D,20140127,000000,105.23,108.14,104.71,106.5,3837305,0
+FFIV.US,D,20140128,000000,106.23,110.42,106.06,109.74,3910440,0
+FFIV.US,D,20140129,000000,107.18,109.08,106.72,107.48,2955400,0
+FFIV.US,D,20140130,000000,108.25,110.9,107.25,109.95,2248600,0
+FFIV.US,D,20140131,000000,109.69,109.69,106.5,107.02,2797681,0
+FFIV.US,D,20140203,000000,104.5,106.7,103.82,104.93,2649217,0
+FFIV.US,D,20140204,000000,105.26,107,104.64,106.47,2289394,0
+FFIV.US,D,20140205,000000,105.6,105.95,102.24,103.95,2231400,0
+FFIV.US,D,20140206,000000,104,106.76,103.99,106.07,1453097,0
+FFIV.US,D,20140207,000000,106.82,107.4,105.37,107.28,1628081,0
+FFIV.US,D,20140210,000000,107.5,110.65,107.43,109.5,1764627,0
+FFIV.US,D,20140211,000000,109.34,112.59,109.03,112.26,2553020,0
+FFIV.US,D,20140212,000000,112.5,114.25,111.07,111.55,2177053,0
+FFIV.US,D,20140213,000000,110.25,111.75,108.8,111.74,2374453,0
+FFIV.US,D,20140214,000000,111.84,112.41,111,111.91,1078567,0
+FFIV.US,D,20140218,000000,111.76,112.49,111.35,112.12,1057451,0
+FFIV.US,D,20140219,000000,112.23,112.59,109.43,109.65,1497480,0
+FFIV.US,D,20140220,000000,109.82,111.3,108.92,110.52,1073952,0
+FFIV.US,D,20140221,000000,112.5,112.99,109.7,110.28,1357016,0
+FFIV.US,D,20140224,000000,110.27,113.77,110.21,111.91,1097902,0
+FFIV.US,D,20140225,000000,112.45,113,109.76,110.22,991763,0
+FFIV.US,D,20140226,000000,110.41,114.76,110.03,113.89,1719253,0
+FFIV.US,D,20140227,000000,113.36,114.86,112.56,114.51,1165982,0
+FFIV.US,D,20140228,000000,114.71,114.86,111.07,112.34,1749352,0
+FFIV.US,D,20140303,000000,110.3,111.59,108.54,111.18,1560198,0
+FFIV.US,D,20140304,000000,112.77,113.53,111.94,113.12,1019978,0
+FFIV.US,D,20140305,000000,113.33,115.54,112.59,114.66,1406477,0
+FFIV.US,D,20140306,000000,114.24,115.1,112.25,114.77,1106857,0
+FFIV.US,D,20140307,000000,115.71,116.71,113.97,114.78,1733701,0
+FFIV.US,D,20140310,000000,113.92,114.92,111.5,111.97,1430833,0
+FFIV.US,D,20140311,000000,112.95,114.85,111.44,111.93,1545890,0
+FFIV.US,D,20140312,000000,111.38,112.23,110.78,111.62,1236090,0
+FFIV.US,D,20140313,000000,111.74,112.07,106.5,107.5,2488500,0
+FFIV.US,D,20140314,000000,107.53,109.13,107.05,107.47,1511724,0
+FFIV.US,D,20140317,000000,108.15,111.1,107.87,110.37,1567559,0
+FFIV.US,D,20140318,000000,110.24,111.54,109.84,110.78,893289,0
+FFIV.US,D,20140319,000000,111.49,114.84,111.07,113.46,1768327,0
+FFIV.US,D,20140320,000000,112.51,114.85,112.19,114.09,1092132,0
+FFIV.US,D,20140321,000000,114.97,115.19,112.19,112.83,1854413,0
+FFIV.US,D,20140324,000000,112.34,112.76,107,107.87,2103802,0
+FFIV.US,D,20140325,000000,108.76,111,107.19,108.83,1349476,0
+FFIV.US,D,20140326,000000,109.8,110,103.83,104.65,2003100,0
+FFIV.US,D,20140327,000000,104.33,108.09,103.14,106.31,1918682,0
+FFIV.US,D,20140328,000000,106.68,107.74,104.03,105.14,1339738,0
+FFIV.US,D,20140331,000000,106.2,107.43,105.98,106.63,2051005,0
+FFIV.US,D,20140401,000000,107.05,110.83,107.05,109.66,1637724,0
+FFIV.US,D,20140402,000000,109.52,110.47,108.35,109.23,1170518,0
+FFIV.US,D,20140403,000000,109.15,109.23,106.41,106.97,1501383,0
+FFIV.US,D,20140404,000000,107.31,108.1,103.3,104.44,3244599,0
+FFIV.US,D,20140407,000000,104.13,106.74,103.69,105.35,1700532,0
+FFIV.US,D,20140408,000000,105.19,108.12,104.9,107.45,1662210,0
+FFIV.US,D,20140409,000000,107.58,109.92,106.92,109.75,1448339,0
+FFIV.US,D,20140410,000000,109.37,109.53,103.84,104.28,1713215,0
+FFIV.US,D,20140411,000000,103.14,105.39,102.51,103.01,1473377,0
+FFIV.US,D,20140414,000000,105.54,109.45,105.33,107.05,2178689,0
+FFIV.US,D,20140415,000000,106.76,108.5,104.66,107.73,1519353,0
+FFIV.US,D,20140416,000000,108.39,109.43,106.35,108.31,880838,0
+FFIV.US,D,20140417,000000,108.31,108.7,106.46,108.4,1042681,0
+FFIV.US,D,20140421,000000,108.42,109.44,106.87,108.77,1128518,0
+FFIV.US,D,20140422,000000,108.86,110.36,107.8,109.22,850907,0
+FFIV.US,D,20140423,000000,108.7,109,106.51,108.19,1551134,0
+FFIV.US,D,20140424,000000,112.84,112.84,104.03,105.98,2950233,0
+FFIV.US,D,20140425,000000,105.33,105.88,102.89,103.52,1235288,0
+FFIV.US,D,20140428,000000,103.85,104.24,99.26,102.34,1803857,0
+FFIV.US,D,20140429,000000,102.97,105.74,102.08,105.27,1873194,0
+FFIV.US,D,20140430,000000,104.93,105.82,103.98,105.17,1651700,0
+FFIV.US,D,20140501,000000,104.65,107.33,104.29,106.7,1634962,0
+FFIV.US,D,20140502,000000,105.2,106.99,103.6,103.72,1753337,0
+FFIV.US,D,20140505,000000,103.1,104.24,102.74,103.83,1198277,0
+FFIV.US,D,20140506,000000,103.48,104.32,103.05,103.16,1102779,0
+FFIV.US,D,20140507,000000,103.01,103.31,99.95,100.91,1959349,0
+FFIV.US,D,20140508,000000,100.73,103.38,99.93,101.33,1108302,0
+FFIV.US,D,20140509,000000,101.42,102.82,99.96,102.71,1124734,0
+FFIV.US,D,20140512,000000,102.35,105.85,101.65,105.44,1214760,0
+FFIV.US,D,20140513,000000,105.39,105.5,103.96,104.82,775348,0
+FFIV.US,D,20140514,000000,104.83,105.12,103.26,103.43,801679,0
+FFIV.US,D,20140515,000000,104.11,104.5,101.16,103.26,1241248,0
+FFIV.US,D,20140516,000000,102.85,103.05,100.73,102.62,919545,0
+FFIV.US,D,20140519,000000,102.81,107.62,102.6,107.22,1625184,0
+FFIV.US,D,20140520,000000,106.66,107.16,104.98,105.92,944102,0
+FFIV.US,D,20140521,000000,105.64,107.28,105.64,106.99,854918,0
+FFIV.US,D,20140522,000000,106.82,108.65,106.51,107.63,887537,0
+FFIV.US,D,20140523,000000,107.53,108.32,106.46,107.75,2093563,0
+FFIV.US,D,20140527,000000,108.17,109.97,107.65,109.68,980797,0
+FFIV.US,D,20140528,000000,109.86,110.75,108.17,108.49,1051855,0
+FFIV.US,D,20140529,000000,109.08,110.48,108.33,110.45,685107,0
+FFIV.US,D,20140530,000000,110.55,110.66,108.31,108.55,1041523,0
+FFIV.US,D,20140602,000000,108.93,109.77,107.7,109.57,850702,0
+FFIV.US,D,20140603,000000,109.12,110.5,108.22,110.07,811922,0
+FFIV.US,D,20140604,000000,109.5,111,108.73,108.98,1039161,0
+FFIV.US,D,20140605,000000,109.44,111.45,108.8,110.94,975978,0
+FFIV.US,D,20140606,000000,111.22,112.5,110.58,111.36,641225,0
+FFIV.US,D,20140609,000000,111.76,112.39,111.08,111.37,1001611,0
+FFIV.US,D,20140610,000000,111.55,112.83,111.09,112.59,780500,0
+FFIV.US,D,20140611,000000,112.04,113.39,111.85,112.37,529933,0
+FFIV.US,D,20140612,000000,112.25,112.64,111,111.54,618771,0
+FFIV.US,D,20140613,000000,111.63,112.54,111.04,112.3,599437,0
+FFIV.US,D,20140616,000000,111.76,113.8,111.75,113.36,787885,0
+FFIV.US,D,20140617,000000,112.99,114.14,112.81,113.56,484356,0
+FFIV.US,D,20140618,000000,113.18,113.72,110.85,112.54,1125014,0
+FFIV.US,D,20140619,000000,112.97,113.26,109.25,109.52,1488583,0
+FFIV.US,D,20140620,000000,109.09,109.36,108.17,108.81,1666708,0
+FFIV.US,D,20140623,000000,109.05,109.26,108.5,108.81,766894,0
+FFIV.US,D,20140624,000000,108.9,110.83,108.64,109.46,1207082,0
+FFIV.US,D,20140625,000000,108.94,109.83,108.37,108.89,749480,0
+FFIV.US,D,20140626,000000,108.85,109.53,106.57,107.16,1105248,0
+FFIV.US,D,20140627,000000,107.52,111.25,107.33,111.11,2000493,0
+FFIV.US,D,20140630,000000,110.93,112.48,110.66,111.44,852636,0
+FFIV.US,D,20140701,000000,112,112.92,111.45,112.19,646741,0
+FFIV.US,D,20140702,000000,111.95,112.71,111.16,111.51,631700,0
+FFIV.US,D,20140703,000000,111.79,112.63,111.59,112.36,295844,0
+FFIV.US,D,20140707,000000,111.36,114.58,111.29,112.24,820368,0
+FFIV.US,D,20140708,000000,111.94,112.22,108.2,109.16,1422410,0
+FFIV.US,D,20140709,000000,110,112.68,109.66,111.75,835085,0
+FFIV.US,D,20140710,000000,109.6,112.17,109.2,111.29,749642,0
+FFIV.US,D,20140711,000000,110.86,112.06,109.74,110.2,1241910,0
+FFIV.US,D,20140714,000000,109.43,112.81,109.21,109.84,1183384,0
+FFIV.US,D,20140715,000000,111.06,111.9,109.57,110.72,1661740,0
+FFIV.US,D,20140716,000000,111.57,111.98,109.43,109.69,979346,0
+FFIV.US,D,20140717,000000,109.27,111.18,109.09,109.42,795235,0
+FFIV.US,D,20140718,000000,109.81,110.78,109.31,110.19,872448,0
+FFIV.US,D,20140721,000000,110.23,110.52,108.8,109.2,925181,0
+FFIV.US,D,20140722,000000,109.92,112.65,109.21,112.12,928098,0
+FFIV.US,D,20140723,000000,110.51,112.03,110.31,110.81,1469002,0
+FFIV.US,D,20140724,000000,112.5,117.77,112.32,113.23,4458795,0
+FFIV.US,D,20140725,000000,113.08,113.37,112.18,112.41,980668,0
+FFIV.US,D,20140728,000000,108.03,114.14,108.03,113.31,885710,0
+FFIV.US,D,20140729,000000,113.44,114.97,113.31,114.29,1072484,0
+FFIV.US,D,20140730,000000,114.94,116.11,114.57,115.67,1129347,0
+FFIV.US,D,20140731,000000,114.86,114.86,112.47,112.59,1365626,0
+FFIV.US,D,20140801,000000,109.01,113.37,109.01,112.2,1126619,0
+FFIV.US,D,20140804,000000,111.2,112.96,111.17,112.38,936708,0
+FFIV.US,D,20140805,000000,111.78,114.31,111.5,113.76,1048788,0
+FFIV.US,D,20140806,000000,114.2,115.18,113.02,114.03,808575,0
+FFIV.US,D,20140807,000000,114.5,114.5,112.34,112.48,738668,0
+FFIV.US,D,20140808,000000,112.29,114.73,111.01,114.33,826464,0
+FFIV.US,D,20140811,000000,114.9,117.74,114.85,116.76,1537487,0
+FFIV.US,D,20140812,000000,116.8,116.93,113.09,113.66,1176537,0
+FFIV.US,D,20140813,000000,114.44,115.36,113.83,115.07,496570,0
+FFIV.US,D,20140814,000000,115.32,115.32,113.98,114.68,570028,0
+FFIV.US,D,20140815,000000,115.45,115.86,113.1,114.01,747208,0
+FFIV.US,D,20140818,000000,114.95,117.31,114.72,116.57,689120,0
+FFIV.US,D,20140819,000000,116.67,120.58,116.6,120.02,1562891,0
+FFIV.US,D,20140820,000000,121.45,123.25,119.62,122.57,2911763,0
+FFIV.US,D,20140821,000000,122.38,123.59,121.62,122.09,913833,0
+FFIV.US,D,20140822,000000,122.45,122.61,121.01,121.64,672295,0
+FFIV.US,D,20140825,000000,122.27,123,121.05,121.55,672645,0
+FFIV.US,D,20140826,000000,121.99,124.37,121.71,123.86,916482,0
+FFIV.US,D,20140827,000000,124.36,124.8,123.38,123.66,482602,0
+FFIV.US,D,20140828,000000,122.89,124.31,122.4,123.66,803293,0
+FFIV.US,D,20140829,000000,124.22,124.55,123.21,124.19,528533,0
+FFIV.US,D,20140902,000000,124.5,125.99,124.21,125.73,653884,0
+FFIV.US,D,20140903,000000,125.73,126.1,123.79,123.91,741214,0
+FFIV.US,D,20140904,000000,123.89,124.42,122.86,123,676749,0
+FFIV.US,D,20140905,000000,122.94,124.37,122.79,123.71,618275,0
+FFIV.US,D,20140908,000000,123.56,124.89,123.37,123.83,721402,0
+FFIV.US,D,20140909,000000,123.42,124.82,122.91,123.03,871749,0
+FFIV.US,D,20140910,000000,123.37,125.24,122.31,125.19,819264,0
+FFIV.US,D,20140911,000000,125.43,127.04,125.22,126.12,923444,0
+FFIV.US,D,20140912,000000,125.7,125.98,124.31,125.08,786311,0
+FFIV.US,D,20140915,000000,126.12,126.72,123.69,123.87,718798,0
+FFIV.US,D,20140916,000000,123.22,126.15,123.21,125.82,616594,0
+FFIV.US,D,20140917,000000,125.69,126.89,124.97,125.44,708120,0
+FFIV.US,D,20140918,000000,126.13,127.82,125.61,127.64,838612,0
+FFIV.US,D,20140919,000000,128.25,128.3,124.32,124.84,1544904,0
+FFIV.US,D,20140922,000000,124.24,124.72,121.62,122.2,875988,0
+FFIV.US,D,20140923,000000,121.58,122.09,120.47,120.52,1039820,0
+FFIV.US,D,20140924,000000,120.7,122.12,120.36,122.08,764695,0
+FFIV.US,D,20140925,000000,122.27,122.45,119.06,119.71,564657,0
+FFIV.US,D,20140926,000000,120.08,121.51,120.08,121.04,574246,0
+FFIV.US,D,20140929,000000,118.38,119.59,117.6,119.16,755420,0
+FFIV.US,D,20140930,000000,119.4,120.04,118.13,118.74,713890,0
+FFIV.US,D,20141001,000000,118.5,118.64,116.3,117.08,1036051,0
+FFIV.US,D,20141002,000000,117.02,119.21,116.49,118.71,745552,0
+FFIV.US,D,20141003,000000,121,123.55,120.78,122.65,1085468,0
+FFIV.US,D,20141006,000000,123.34,123.38,121.44,122.16,732031,0
+FFIV.US,D,20141007,000000,120.95,120.95,117.79,117.91,1033661,0
+FFIV.US,D,20141008,000000,117.76,119.33,114.53,119.03,1155605,0
+FFIV.US,D,20141009,000000,118.12,118.89,114.68,115.31,1489545,0
+FFIV.US,D,20141010,000000,113.47,113.55,106.86,107.11,2759514,0
+FFIV.US,D,20141013,000000,107.22,112.36,106.82,109.11,2041917,0
+FFIV.US,D,20141014,000000,112.76,112.76,108.29,109.82,1188642,0
+FFIV.US,D,20141015,000000,107.74,111.94,107.22,110.3,1138474,0
+FFIV.US,D,20141016,000000,108,110.08,107.5,109.74,924102,0
+FFIV.US,D,20141017,000000,111.32,114.52,110.8,113.7,1091884,0
+FFIV.US,D,20141020,000000,113.02,113.31,110.75,112.88,1113160,0
+FFIV.US,D,20141021,000000,112.98,116.89,112.97,116.61,815356,0
+FFIV.US,D,20141022,000000,116.3,116.96,112.67,112.74,977673,0
+FFIV.US,D,20141023,000000,114.5,115.81,113.72,114.57,880797,0
+FFIV.US,D,20141024,000000,114.75,115.62,113.37,114.9,876150,0
+FFIV.US,D,20141027,000000,114.83,116.05,113.53,115.59,790146,0
+FFIV.US,D,20141028,000000,116.57,120.49,115.53,120.25,911743,0
+FFIV.US,D,20141029,000000,119.03,119.96,115.68,117.12,2197567,0
+FFIV.US,D,20141030,000000,123,123.83,120.01,121.78,3487107,0
+FFIV.US,D,20141031,000000,123.89,124,122.01,122.98,1356826,0
+FFIV.US,D,20141103,000000,122,125.43,122,124.37,1312833,0
+FFIV.US,D,20141104,000000,124.88,126.65,124.4,125.64,1386318,0
+FFIV.US,D,20141105,000000,126.65,126.65,124.58,125.42,968166,0
+FFIV.US,D,20141106,000000,125.72,126.35,125.01,125.21,883822,0
+FFIV.US,D,20141107,000000,125.22,126.69,124.2,126.66,907134,0
+FFIV.US,D,20141110,000000,126.66,127.15,124.25,126.59,816175,0
+FFIV.US,D,20141111,000000,127.12,127.71,125.85,126.57,697561,0
+FFIV.US,D,20141112,000000,125.99,126.29,124.63,125.76,725610,0
+FFIV.US,D,20141113,000000,126.03,126.52,125.23,126.15,639612,0
+FFIV.US,D,20141114,000000,126.3,128.93,124.76,128.88,1315095,0
+FFIV.US,D,20141117,000000,128.83,128.83,126.49,127.86,910931,0
+FFIV.US,D,20141118,000000,127.92,128.85,127.51,127.84,622677,0
+FFIV.US,D,20141119,000000,128.1,128.15,126.08,126.39,644631,0
+FFIV.US,D,20141120,000000,126.41,127.99,124.6,127.97,904639,0
+FFIV.US,D,20141121,000000,129.49,129.73,127.94,128.73,1158818,0
+FFIV.US,D,20141124,000000,129.13,130.34,128.47,130.21,664377,0
+FFIV.US,D,20141125,000000,130.3,130.86,129.17,130.17,852000,0
+FFIV.US,D,20141126,000000,130.21,130.64,128.65,129.09,763377,0
+FFIV.US,D,20141128,000000,129.45,130.58,128.53,129.19,502081,0
+FFIV.US,D,20141201,000000,129.61,129.61,126.83,128.07,786552,0
+FFIV.US,D,20141202,000000,127.64,129.25,126.47,128.73,534342,0
+FFIV.US,D,20141203,000000,127.76,131.39,127.76,130.95,823423,0
+FFIV.US,D,20141204,000000,130.92,132.58,130.48,132.31,721823,0
+FFIV.US,D,20141205,000000,132.31,133.26,131.69,133.26,670784,0
+FFIV.US,D,20141208,000000,133,133.23,130.54,131.29,766273,0
+FFIV.US,D,20141209,000000,130,132.36,128.58,132.21,620200,0
+FFIV.US,D,20141210,000000,132.25,133.7,130.47,130.71,789045,0
+FFIV.US,D,20141211,000000,131.7,133.7,131.7,132.38,658762,0
+FFIV.US,D,20141212,000000,130.91,131.96,130.07,130.55,796920,0
+FFIV.US,D,20141215,000000,130.77,131.27,128.41,130.26,953887,0
+FFIV.US,D,20141216,000000,130.62,131.5,128.18,128.27,682308,0
+FFIV.US,D,20141217,000000,128.5,130.39,127.48,129.95,620280,0
+FFIV.US,D,20141218,000000,132.56,132.85,130.78,132.84,596547,0
+FFIV.US,D,20141219,000000,133.4,135,132.18,132.75,3759413,0
+FFIV.US,D,20141222,000000,132.94,133.43,132.26,132.97,776638,0
+FFIV.US,D,20141223,000000,133.82,134.98,132.43,133.94,525931,0
+FFIV.US,D,20141224,000000,133.96,136.11,133.76,135.11,273204,0
+FFIV.US,D,20141226,000000,135.69,135.98,133.46,133.66,355407,0
+FFIV.US,D,20141229,000000,133.32,134.48,132.86,133.82,384260,0
+FFIV.US,D,20141230,000000,133.01,134.42,132.62,132.71,439605,0
+FFIV.US,D,20141231,000000,133.13,133.62,130.37,130.47,437608,0
+FFIV.US,D,20150102,000000,132.37,132.4,128.44,130.33,499664,0
+FFIV.US,D,20150105,000000,132.19,132.99,128.97,129.76,1355451,0
+FFIV.US,D,20150106,000000,128,129.47,126.69,126.73,960494,0
+FFIV.US,D,20150107,000000,127.55,129.43,127.26,128.35,665940,0
+FFIV.US,D,20150108,000000,129.8,131.07,128.73,129.65,1096842,0
+FFIV.US,D,20150109,000000,129.82,130.55,128.31,129.89,722494,0
+FFIV.US,D,20150112,000000,130.04,130.45,127.38,127.92,665700,0
+FFIV.US,D,20150113,000000,129.1,132.22,127.49,128.67,850536,0
+FFIV.US,D,20150114,000000,125.04,126.05,122.11,125.6,1375211,0
+FFIV.US,D,20150115,000000,126.6,127.67,124.11,124.22,869922,0
+FFIV.US,D,20150116,000000,124.46,126.45,123.97,126.29,790916,0
+FFIV.US,D,20150120,000000,127.26,127.3,125.2,126.25,1517704,0
+FFIV.US,D,20150121,000000,126.75,127.67,125.12,125.95,2197821,0
+FFIV.US,D,20150122,000000,108.65,114.62,108.6,113.4,10266523,0
+FFIV.US,D,20150123,000000,113.14,115.3,112.5,114.85,2439180,0
+FFIV.US,D,20150126,000000,114.7,114.87,111.85,114.3,1497592,0
+FFIV.US,D,20150127,000000,112.7,114.63,112.05,113.19,1201324,0
+FFIV.US,D,20150128,000000,114.67,115.14,112.84,112.84,1917905,0
+FFIV.US,D,20150129,000000,112.57,114.49,111.62,113.98,1348680,0
+FFIV.US,D,20150130,000000,113.23,114.73,111.38,111.62,1074458,0
+FFIV.US,D,20150202,000000,110.49,112.9,110.1,112.61,1311060,0
+FFIV.US,D,20150203,000000,112.61,113.55,110.84,112.35,1004896,0
+FFIV.US,D,20150204,000000,112.1,112.62,109.72,110.1,1627125,0
+FFIV.US,D,20150205,000000,110.04,111.22,109.19,111.08,1352060,0
+FFIV.US,D,20150206,000000,111.24,112.8,110.59,111.99,1087837,0
+FFIV.US,D,20150209,000000,111.5,112.49,110.35,110.45,831532,0
+FFIV.US,D,20150210,000000,111.2,113.31,110.53,112.86,1150869,0
+FFIV.US,D,20150211,000000,113.12,114.56,112.44,113.77,1100740,0
+FFIV.US,D,20150212,000000,114.71,115.78,114.04,115.27,1051189,0
+FFIV.US,D,20150213,000000,115.86,116.82,114.72,116.64,778432,0
+FFIV.US,D,20150217,000000,116.87,117.6,115.05,116.43,894613,0
+FFIV.US,D,20150218,000000,116.44,118.08,115.89,117.62,892082,0
+FFIV.US,D,20150219,000000,117.21,118.84,116.37,118.32,672298,0
+FFIV.US,D,20150220,000000,117.95,119.82,117.18,119.36,739819,0
+FFIV.US,D,20150223,000000,119.82,119.82,117.85,118.53,671340,0
+FFIV.US,D,20150224,000000,118.53,119.73,118,119.6,741854,0
+FFIV.US,D,20150225,000000,119.56,120.66,118.24,118.83,919693,0
+FFIV.US,D,20150226,000000,119.19,120.37,118.2,119.04,663356,0
+FFIV.US,D,20150227,000000,119.22,120.06,118.02,118.12,665638,0
+FFIV.US,D,20150302,000000,118.5,119.56,117.42,119.56,651400,0
+FFIV.US,D,20150303,000000,119.31,119.31,117.7,119.01,1052200,0
+FFIV.US,D,20150304,000000,119.28,119.55,118.5,119.24,761400,0
+FFIV.US,D,20150305,000000,119.73,119.97,118.98,119.22,843800,0
+FFIV.US,D,20150306,000000,118.8,119.68,117.62,117.96,1074700,0
+FFIV.US,D,20150309,000000,115.56,115.83,112.96,114.83,1841100,0
+FFIV.US,D,20150310,000000,113.71,114.22,112.29,112.29,1111000,0
+FFIV.US,D,20150311,000000,112.59,113.37,111.75,112.9,818500,0
+FFIV.US,D,20150312,000000,113.76,113.76,111.9,113.04,1014900,0
+FFIV.US,D,20150313,000000,112.91,113.24,111.42,112.36,1007400,0
+FFIV.US,D,20150316,000000,113.31,113.97,112.44,113.26,983700,0
+FFIV.US,D,20150317,000000,112.86,113.24,111.98,112.58,566200,0
+FFIV.US,D,20150318,000000,112.35,114.85,111.54,114.27,853500,0
+FFIV.US,D,20150319,000000,114.8,116.16,114.5,114.56,1034800,0
+FFIV.US,D,20150320,000000,115.18,116.49,114.54,116.35,1587800,0
+FFIV.US,D,20150323,000000,116.69,116.88,115.26,115.42,897000,0
+FFIV.US,D,20150324,000000,115.7,116.05,114.37,115.02,1127300,0
+FFIV.US,D,20150325,000000,114.93,115.55,112.89,112.9,1246900,0
+FFIV.US,D,20150326,000000,112,112.92,111.07,112.23,830800,0
+FFIV.US,D,20150327,000000,112.72,114.2,112.01,113.87,700300,0
+FFIV.US,D,20150330,000000,114.42,115.39,113.22,115.26,714400,0
+FFIV.US,D,20150331,000000,114.99,115.46,114.11,114.94,759835,0
+FFIV.US,D,20150401,000000,114.58,114.86,113.5,114.31,892800,0
+FFIV.US,D,20150402,000000,114.03,114.75,113.41,113.71,699400,0
+FFIV.US,D,20150406,000000,113.25,113.41,111.33,111.74,1437000,0
+FFIV.US,D,20150407,000000,111.81,113.88,111.81,113.12,1108709,0
+FFIV.US,D,20150408,000000,113.95,114.41,112.58,113.43,1223400,0
+FFIV.US,D,20150409,000000,113.5,116.82,113.3,116.09,1244372,0
+FFIV.US,D,20150410,000000,114.89,116.01,113.52,113.82,1932700,0
+FFIV.US,D,20150413,000000,113.95,115.79,113.46,113.64,1100600,0
+FFIV.US,D,20150414,000000,113.44,114.55,113.24,113.34,901800,0
+FFIV.US,D,20150415,000000,113.99,117.57,113.47,117.11,1422456,0
+FFIV.US,D,20150416,000000,116.84,118.67,116.42,118.09,834946,0
+FFIV.US,D,20150417,000000,117.59,117.59,115.42,116.22,2991900,0
+FFIV.US,D,20150420,000000,116.97,117.67,115.83,117.43,1371476,0
+FFIV.US,D,20150421,000000,118.25,119.24,118.04,118.93,1113930,0
+FFIV.US,D,20150422,000000,119.43,120.53,118.56,120.42,1739314,0
+FFIV.US,D,20150423,000000,117.66,125.78,117.51,122.4,3332500,0
+FFIV.US,D,20150424,000000,123.69,123.92,120.49,123.18,1615860,0
+FFIV.US,D,20150427,000000,123.42,124.14,122.97,123.47,1041000,0
+FFIV.US,D,20150428,000000,123.37,126.18,122.5,125.59,1296532,0
+FFIV.US,D,20150429,000000,125.47,125.85,123.22,123.75,1326500,0
+FFIV.US,D,20150430,000000,123.33,123.65,121.61,122.02,1062600,0
+FFIV.US,D,20150501,000000,122.28,123.9,121.81,123.37,845100,0
+FFIV.US,D,20150504,000000,121.96,124.62,121.6,124.41,863600,0
+FFIV.US,D,20150505,000000,123.74,123.98,121.52,121.96,811900,0
+FFIV.US,D,20150506,000000,122.13,123.37,121.28,122.98,889507,0
+FFIV.US,D,20150507,000000,123.36,124.89,122.01,124.43,782677,0
+FFIV.US,D,20150508,000000,125,126.5,124.7,126.05,752300,0
+FFIV.US,D,20150511,000000,126.21,126.6,125.33,126.28,887700,0
+FFIV.US,D,20150512,000000,125.05,125.54,124.11,125.03,640717,0
+FFIV.US,D,20150513,000000,124.98,126.72,124.83,126.24,849800,0
+FFIV.US,D,20150514,000000,127,127.68,125.96,127.6,791600,0
+FFIV.US,D,20150515,000000,127.84,128.08,126.87,127.79,580613,0
+FFIV.US,D,20150518,000000,127.01,127.7,125.53,127.35,671507,0
+FFIV.US,D,20150519,000000,127.86,127.99,126.58,126.93,579308,0
+FFIV.US,D,20150520,000000,127.13,127.39,126.42,126.96,622500,0
+FFIV.US,D,20150521,000000,126.75,127.38,126.26,126.9,622800,0
+FFIV.US,D,20150522,000000,126.65,127.12,126.2,126.77,388100,0
+FFIV.US,D,20150526,000000,126.92,126.92,124.79,126.08,804458,0
+FFIV.US,D,20150527,000000,126.53,126.53,125.16,125.96,897900,0
+FFIV.US,D,20150528,000000,126.13,126.97,125.56,126.83,854698,0
+FFIV.US,D,20150529,000000,126.45,126.77,125.06,125.69,1036700,0
+FFIV.US,D,20150601,000000,124.4,125.78,123.54,125.11,869062,0
+FFIV.US,D,20150602,000000,125.08,126.7,123.71,125.26,1238970,0
+FFIV.US,D,20150603,000000,125.41,126.76,124.55,126.25,816900,0
+FFIV.US,D,20150604,000000,125.63,126.81,124.43,124.58,1956300,0
+FFIV.US,D,20150605,000000,124.68,124.74,123.71,124.52,800700,0
+FFIV.US,D,20150608,000000,124.51,125.43,124.05,124.85,708200,0
+FFIV.US,D,20150609,000000,124.57,125.05,123.67,124.69,584059,0
+FFIV.US,D,20150610,000000,125.37,127.13,124.85,126.93,570099,0
+FFIV.US,D,20150611,000000,127.56,127.9,126.39,126.48,588905,0
+FFIV.US,D,20150612,000000,126.02,126.2,125.08,125.19,671500,0
+FFIV.US,D,20150615,000000,124.64,126,123.9,125.81,669600,0
+FFIV.US,D,20150616,000000,126.15,126.79,125.81,126.32,533500,0
+FFIV.US,D,20150617,000000,126.36,127.35,125.72,126.48,478000,0
+FFIV.US,D,20150618,000000,126.92,127.75,126.35,126.94,797300,0
+FFIV.US,D,20150619,000000,126.88,127.21,125.96,126.92,733800,0
+FFIV.US,D,20150622,000000,127.72,127.88,126.4,127.88,634300,0
+FFIV.US,D,20150623,000000,128,128,126.64,127.54,524471,0
+FFIV.US,D,20150624,000000,127.84,127.85,125.79,126.04,509300,0
+FFIV.US,D,20150625,000000,126.11,127.44,125.65,126.55,669700,0
+FFIV.US,D,20150626,000000,126.69,126.69,122.77,123.57,1069200,0
+FFIV.US,D,20150629,000000,120.93,122.48,119.93,120.05,1103800,0
+FFIV.US,D,20150630,000000,118.58,121.6,118.56,120.35,673367,0
+FFIV.US,D,20150701,000000,121.08,121.25,119.65,120.26,726900,0
+FFIV.US,D,20150702,000000,120.61,121.15,119.7,120.44,470400,0
+FFIV.US,D,20150706,000000,118.76,119,115.04,117.55,1794400,0
+FFIV.US,D,20150707,000000,118.42,118.9,116.38,118.32,777800,0
+FFIV.US,D,20150708,000000,117.57,119.08,117.47,117.84,1018400,0
+FFIV.US,D,20150709,000000,119.32,119.98,115.33,115.35,1227000,0
+FFIV.US,D,20150710,000000,116.91,117.33,114.51,116.39,1015800,0
+FFIV.US,D,20150713,000000,116.71,117.28,116.19,116.99,623400,0
+FFIV.US,D,20150714,000000,117.7,118.69,117.6,118.25,835626,0
+FFIV.US,D,20150715,000000,118.5,118.79,117.65,117.85,825622,0
+FFIV.US,D,20150716,000000,118.14,119.01,117.01,117.93,569700,0
+FFIV.US,D,20150717,000000,117.9,117.97,115.54,116.28,725300,0
+FFIV.US,D,20150720,000000,116.62,117,115.88,116.26,719000,0
+FFIV.US,D,20150721,000000,116.1,118.6,116.1,118.27,835400,0
+FFIV.US,D,20150722,000000,117.31,119.6,116.86,118.5,1820900,0
+FFIV.US,D,20150723,000000,128.05,130.25,126.1,127.68,3245400,0
+FFIV.US,D,20150724,000000,128.01,129.05,127.33,127.49,1136900,0
+FFIV.US,D,20150727,000000,126.91,129.24,126.36,127.81,1190800,0
+FFIV.US,D,20150728,000000,128.68,132.2,127.35,131.52,1624500,0
+FFIV.US,D,20150729,000000,131.79,132.73,129.87,132.49,1194200,0
+FFIV.US,D,20150730,000000,132.25,134.57,131.51,134.31,1007800,0
+FFIV.US,D,20150731,000000,134.5,135.2,133.19,134.14,1270700,0
+FFIV.US,D,20150803,000000,130.99,132.74,130.14,131.2,1184786,0
+FFIV.US,D,20150804,000000,130.62,132.23,130.6,131.36,815700,0
+FFIV.US,D,20150805,000000,132.18,133.51,131.5,132.2,718400,0
+FFIV.US,D,20150806,000000,132.2,132.88,129.53,129.85,885367,0
+FFIV.US,D,20150807,000000,129.93,130.79,128.4,130.36,701500,0
+FFIV.US,D,20150810,000000,131.22,132.45,130.51,132.34,572000,0
+FFIV.US,D,20150811,000000,131.61,133.57,130.83,131.37,817841,0
+FFIV.US,D,20150812,000000,130.35,133.08,129.33,132.71,724000,0
+FFIV.US,D,20150813,000000,132.89,134.28,131.59,131.63,550700,0
+FFIV.US,D,20150814,000000,131.91,132.83,130.55,132.61,539000,0
+FFIV.US,D,20150817,000000,132.14,134.27,131.5,133.86,699300,0
+FFIV.US,D,20150818,000000,134,134.17,132.71,133,613400,0
+FFIV.US,D,20150819,000000,132.99,133.77,132.16,132.75,590600,0
+FFIV.US,D,20150820,000000,131.53,131.59,126.45,126.56,1233400,0
+FFIV.US,D,20150821,000000,125.61,126.82,122.5,122.51,1402400,0
+FFIV.US,D,20150824,000000,115.64,122,112.43,117.47,1907100,0
+FFIV.US,D,20150825,000000,121.61,123.84,117.42,117.47,1197900,0
+FFIV.US,D,20150826,000000,120.61,122.64,118.3,122.45,1127400,0
+FFIV.US,D,20150827,000000,123.4,125.66,120.29,122.79,1144200,0
+FFIV.US,D,20150828,000000,122.15,123.68,120.63,122.97,759100,0
+FFIV.US,D,20150831,000000,121.73,123.28,121.35,121.41,636600,0
+FFIV.US,D,20150901,000000,118.76,121.09,117.96,118.39,1119400,0
+FFIV.US,D,20150902,000000,120.05,121.01,118.4,121,1218100,0
+FFIV.US,D,20150903,000000,121.25,122.42,120.79,121.24,738600,0
+FFIV.US,D,20150904,000000,119.58,120.68,118.47,118.84,582500,0
+FFIV.US,D,20150908,000000,120.66,121.76,119.8,121.71,481600,0
+FFIV.US,D,20150909,000000,122.77,123.22,119.61,119.89,502900,0
+FFIV.US,D,20150910,000000,119.74,120.97,118.81,119.74,727105,0
+FFIV.US,D,20150911,000000,119.24,119.45,117.04,118.17,1367400,0
+FFIV.US,D,20150914,000000,118.07,118.65,116.68,117.09,800200,0
+FFIV.US,D,20150915,000000,117.59,119.07,117.19,118.17,686000,0
+FFIV.US,D,20150916,000000,118.03,119.44,117.87,119.12,479800,0
+FFIV.US,D,20150917,000000,119.12,120.21,117.82,118.22,538861,0
+FFIV.US,D,20150918,000000,116.87,118.15,114.81,115.18,1367200,0
+FFIV.US,D,20150921,000000,115.61,117.37,114.7,115.81,739400,0
+FFIV.US,D,20150922,000000,113.05,113.6,111.43,113.3,1107500,0
+FFIV.US,D,20150923,000000,112.81,114.43,112.15,113.9,686369,0
+FFIV.US,D,20150924,000000,113.24,116.35,111.99,115.87,1162478,0
+FFIV.US,D,20150925,000000,115.06,115.96,113.87,114.77,1219800,0
+FFIV.US,D,20150928,000000,113.86,115.44,113.24,114.08,1043038,0
+FFIV.US,D,20150929,000000,114.5,115.28,113.62,115,928600,0
+FFIV.US,D,20150930,000000,115.89,117.49,114.49,115.8,832800,0
+FFIV.US,D,20151001,000000,115.97,117.45,115.23,116.97,926800,0
+FFIV.US,D,20151002,000000,115.38,120.01,115.2,119.83,1134000,0
+FFIV.US,D,20151005,000000,120.65,123.25,120.65,122.94,921081,0
+FFIV.US,D,20151006,000000,117.03,119.67,116.02,117.96,1749500,0
+FFIV.US,D,20151007,000000,118.9,119.02,114.89,118.61,1349126,0
+FFIV.US,D,20151008,000000,118.18,119.84,115.06,118.93,822800,0
+FFIV.US,D,20151009,000000,119.12,120.36,117.83,119.27,734200,0
+FFIV.US,D,20151012,000000,119.67,119.81,118.72,119.4,523117,0
+FFIV.US,D,20151013,000000,119.37,121.5,118.5,120.62,601400,0
+FFIV.US,D,20151014,000000,120.38,120.41,117.16,117.47,1125900,0
+FFIV.US,D,20151015,000000,117.89,118.7,116.42,116.63,1280600,0
+FFIV.US,D,20151016,000000,117.13,119,116.13,118.31,1009600,0
+FFIV.US,D,20151019,000000,118.52,119.3,116.7,118.51,746330,0
+FFIV.US,D,20151020,000000,117.49,120.09,117.34,119.98,1188900,0
+FFIV.US,D,20151021,000000,120.35,120.55,116.96,117.07,963800,0
+FFIV.US,D,20151022,000000,117.99,121.26,117.99,120.54,909300,0
+FFIV.US,D,20151023,000000,121.63,122,119.32,119.5,855100,0
+FFIV.US,D,20151026,000000,119.5,120.54,118.25,119.94,792000,0
+FFIV.US,D,20151027,000000,119.83,121.06,119.05,120.29,1144500,0
+FFIV.US,D,20151028,000000,120.79,121.75,118.64,121.34,1606100,0
+FFIV.US,D,20151029,000000,108.02,114.25,108,110.08,6291600,0
+FFIV.US,D,20151030,000000,110.43,111.16,109.61,110.2,1464500,0
+FFIV.US,D,20151102,000000,109,110.68,108.24,110.65,2289206,0
+FFIV.US,D,20151103,000000,110.56,113.77,109.8,112.78,1975800,0
+FFIV.US,D,20151104,000000,112.76,113.8,110.77,111.01,925250,0
+FFIV.US,D,20151105,000000,111.05,111.72,109.01,109.6,1180900,0
+FFIV.US,D,20151106,000000,109.46,110.16,108.22,109.67,1401400,0
+FFIV.US,D,20151109,000000,109.26,109.86,108.68,109.5,1059910,0
+FFIV.US,D,20151110,000000,109.34,109.6,106.8,107.38,1462100,0
+FFIV.US,D,20151111,000000,107.34,108.57,106.82,107.87,982500,0
+FFIV.US,D,20151112,000000,107.32,108.51,106.14,106.31,1138100,0
+FFIV.US,D,20151113,000000,102.88,102.88,100.32,101.97,2699900,0
+FFIV.US,D,20151116,000000,101.54,105.3,100.65,104.93,1401300,0
+FFIV.US,D,20151117,000000,104.86,105.57,103.85,104.02,1445600,0
+FFIV.US,D,20151118,000000,105.02,105.5,103.39,104.13,1066600,0
+FFIV.US,D,20151119,000000,104.52,104.82,102.9,103.47,829900,0
+FFIV.US,D,20151120,000000,104.01,104.44,102.79,103.59,880000,0
+FFIV.US,D,20151123,000000,103.59,104.36,102.5,102.85,922000,0
+FFIV.US,D,20151124,000000,102.86,103.3,102.36,102.82,1008100,0
+FFIV.US,D,20151125,000000,102.79,103.32,102.17,102.79,496800,0
+FFIV.US,D,20151127,000000,103.33,103.56,102.61,103,465100,0
+FFIV.US,D,20151130,000000,103.11,103.77,102.89,103,1696800,0
+FFIV.US,D,20151201,000000,103.07,104.43,102.46,103.99,1300436,0
+FFIV.US,D,20151202,000000,105.03,105.65,104.29,104.82,1036080,0
+FFIV.US,D,20151203,000000,104.77,104.99,99.81,102.42,2635976,0
+FFIV.US,D,20151204,000000,103.04,105.5,102.63,104.61,2612600,0
+FFIV.US,D,20151207,000000,104.14,104.89,103.31,104.01,1087700,0
+FFIV.US,D,20151208,000000,103.59,103.95,102.45,103.45,818653,0
+FFIV.US,D,20151209,000000,99.88,101.89,99.76,100.34,1547200,0
+FFIV.US,D,20151210,000000,100.14,100.52,98.85,99.06,1238500,0
+FFIV.US,D,20151211,000000,98.36,98.43,96.5,97.56,1192900,0
+FFIV.US,D,20151214,000000,97.35,97.54,95.6,96.31,1128255,0
+FFIV.US,D,20151215,000000,95,100.75,94.51,99.75,2104800,0
+FFIV.US,D,20151216,000000,100.38,100.55,99.01,100.5,1551700,0
+FFIV.US,D,20151217,000000,100.82,100.92,98.94,98.94,1000000,0
+FFIV.US,D,20151218,000000,98.33,98.53,97.42,97.63,1808300,0
+FFIV.US,D,20151221,000000,98.17,98.21,96.32,97.39,545100,0
+FFIV.US,D,20151222,000000,97.3,97.6,96.56,97.44,944596,0
+FFIV.US,D,20151223,000000,98.06,98.72,97.22,97.69,667400,0
+FFIV.US,D,20151224,000000,97.62,98.41,97.35,97.44,238296,0
+FFIV.US,D,20151228,000000,97.35,97.6,96.49,97,562439,0
+FFIV.US,D,20151229,000000,97,97.63,96.84,97.55,1087978,0
+FFIV.US,D,20151230,000000,97.69,99.21,96.53,98.06,433200,0
+FFIV.US,D,20151231,000000,97.65,98.45,96.8,96.96,599737,0
+FFIV.US,D,20160104,000000,95.6,97.7,94.7204,96.93,1428389,0
+FFIV.US,D,20160105,000000,95.66,96.7,95.5,96.52,992844,0
+FFIV.US,D,20160106,000000,95.42,96.42,94.63,95.02,1170090,0
+FFIV.US,D,20160107,000000,93.68,94.5,90.81,91.82,1594960,0
+FFIV.US,D,20160108,000000,93.11,93.71,91.23,92.13,1148909,0
+FFIV.US,D,20160111,000000,91.81,94.395,91.011,93.52,1829421,0
+FFIV.US,D,20160112,000000,93.19,93.74,91.45,92.61,1659147,0
+FFIV.US,D,20160113,000000,92.79,94.24,92.13,94,2085588,0
+FFIV.US,D,20160114,000000,93.08,96.21,91.992,94.16,1827673,0
+FFIV.US,D,20160115,000000,91.33,94.12,91,93.52,1975983,0
+FFIV.US,D,20160119,000000,94.51,95,92.38,93.5,1790800,0
+FFIV.US,D,20160120,000000,92.01,92.445,88.745,90.02,2683048,0
+FFIV.US,D,20160121,000000,94.4995,94.4995,88.8,89.51,3584866,0
+FFIV.US,D,20160122,000000,90.37,93.92,90.25,93.77,1740366,0
+FFIV.US,D,20160125,000000,93.61,95.774,93.4,93.92,1522271,0
+FFIV.US,D,20160126,000000,94.28,96.577,94.18,96.41,1262913,0
+FFIV.US,D,20160127,000000,95.84,96.94,95.14,95.34,1388204,0
+FFIV.US,D,20160128,000000,95.98,95.98,92.49,92.5,1831046,0
+FFIV.US,D,20160129,000000,93.26,94.6,93.1833,93.78,1166627,0
+FFIV.US,D,20160201,000000,93.12,94.29,92.68,94.01,844523,0
+FFIV.US,D,20160202,000000,91.56,93.3,90.81,90.93,983240,0
+FFIV.US,D,20160203,000000,91.5,92.42,89.66,91.19,762525,0
+FFIV.US,D,20160204,000000,91.19,92.65,90.94,92.05,485544,0
+FFIV.US,D,20160205,000000,91.76,92.25,89.85,90.22,928060,0
+FFIV.US,D,20160208,000000,89.79,89.79,87.11,88.2,1095345,0
+FFIV.US,D,20160209,000000,87.59,88.835,86.85,87.61,794208,0
+FFIV.US,D,20160210,000000,88.6,89.27,87.32,87.55,623453,0
+FFIV.US,D,20160211,000000,86.79,87.6,86.026,86.96,970547,0
+FFIV.US,D,20160212,000000,87.64,88.06,86.9,87.83,645500,0
+FFIV.US,D,20160216,000000,89,89.85,88.12,89.51,778380,0
+FFIV.US,D,20160217,000000,90.02,91.78,90.02,91.52,1160619,0
+FFIV.US,D,20160218,000000,92.19,92.77,91.22,91.87,689638,0
+FFIV.US,D,20160219,000000,91.7,92.84,91.11,92.67,547527,0
+FFIV.US,D,20160222,000000,93.22,94.93,92.95,94.57,646439,0
+FFIV.US,D,20160223,000000,93.62,94.9,93.02,93.53,795762,0
+FFIV.US,D,20160224,000000,92.83,94.42,91.35,94.3,685496,0
+FFIV.US,D,20160225,000000,94.37,95.96,92.5,95.95,653076,0
+FFIV.US,D,20160226,000000,96.3,97.72,96.3,97.12,689950,0
+FFIV.US,D,20160229,000000,96.98,97.43,96.02,96.17,560950,0
+FFIV.US,D,20160301,000000,96.73,98.75,96.29,98.66,665404,0
+FFIV.US,D,20160302,000000,98.27,100.5,97.91,100.14,944588,0
+FFIV.US,D,20160303,000000,99.77,100.78,99.405,100.47,641712,0
+FFIV.US,D,20160304,000000,100.73,100.78,99.45,99.79,602802,0
+FFIV.US,D,20160307,000000,99.31,101.27,98.7601,100.87,834029,0
+FFIV.US,D,20160308,000000,100.51,100.82,99.25,99.77,393783,0
+FFIV.US,D,20160309,000000,100.25,100.95,99.37,99.79,387455,0
+FFIV.US,D,20160310,000000,100,100.32,97.35,98.46,722053,0
+FFIV.US,D,20160311,000000,99.64,100.82,98.55,100.66,322683,0
+FFIV.US,D,20160314,000000,99.97,100.41,97.6565,99.43,663846,0
+FFIV.US,D,20160315,000000,98.72,99.47,98.4105,99,726983,0
+FFIV.US,D,20160316,000000,98.5,100.31,98.27,99.78,449912,0
+FFIV.US,D,20160317,000000,99.58,101.31,99.58,100.93,477071,0
+FFIV.US,D,20160318,000000,101.09,102.42,100.04,102.31,858625,0
+FFIV.US,D,20160321,000000,102.13,103.3,102.001,103.01,622102,0
+FFIV.US,D,20160322,000000,102.11,106.86,102.11,104.36,1401059,0
+FFIV.US,D,20160323,000000,104.35,104.54,102.7,102.99,641941,0
+FFIV.US,D,20160324,000000,102.5,103.35,101,103.14,781293,0
+FFIV.US,D,20160328,000000,103.49,103.79,102.58,103.4,503075,0
+FFIV.US,D,20160329,000000,103.39,105.07,102.43,104.68,577759,0
+FFIV.US,D,20160330,000000,105.16,106.86,104.87,105.47,545474,0
+FFIV.US,D,20160331,000000,105.26,106.05,104.91,105.85,500985,0
+FFIV.US,D,20160401,000000,104.94,105.76,104.318,105.58,445778,0
+FFIV.US,D,20160404,000000,105.36,105.36,103.816,104.67,672366,0
+FFIV.US,D,20160405,000000,104.24,104.67,102.84,103.34,717485,0
+FFIV.US,D,20160406,000000,102.8,104.2,102.18,103.89,602479,0
+FFIV.US,D,20160407,000000,100.17,100.485,97.12,97.72,1495362,0
+FFIV.US,D,20160408,000000,97.99,99.43,96.99,97.45,1147702,0
+FFIV.US,D,20160411,000000,98.08,99.78,97.28,97.28,560477,0
+FFIV.US,D,20160412,000000,95.73,95.8799,93.64,95.19,1238503,0
+FFIV.US,D,20160413,000000,96.09,97.52,95.55,97.15,999402,0
+FFIV.US,D,20160414,000000,97.3,97.77,96.44,96.85,554086,0
+FFIV.US,D,20160415,000000,96.6,96.67,95.19,95.61,794388,0
+FFIV.US,D,20160418,000000,95.38,97.17,95.01,96.9,670205,0
+FFIV.US,D,20160419,000000,97.24,97.82,95.61,95.76,773859,0
+FFIV.US,D,20160420,000000,96.56,97.928,95.07,97.16,1506352,0
+FFIV.US,D,20160421,000000,100.89,103.16,99.28,102.54,1987176,0
+FFIV.US,D,20160422,000000,102.79,104.99,102.18,104.52,1409388,0
+FFIV.US,D,20160425,000000,103.93,105.51,103.66,105.31,1036030,0
+FFIV.US,D,20160426,000000,105.62,106.2,105,105.37,564277,0
+FFIV.US,D,20160427,000000,104.95,107.08,104.42,106.9,635965,0
+FFIV.US,D,20160428,000000,106.45,106.64,104,104.23,622521,0
+FFIV.US,D,20160429,000000,104.09,104.95,102.39,104.745,858108,0
+FFIV.US,D,20160502,000000,103.12,104.24,103.01,103.65,801674,0
+FFIV.US,D,20160503,000000,102.93,103.03,100.828,100.96,582656,0
+FFIV.US,D,20160504,000000,100.23,101.715,100.23,100.95,547705,0
+FFIV.US,D,20160505,000000,101.3,101.85,100.41,100.58,496581,0
+FFIV.US,D,20160506,000000,100.5,101.27,99.29,100.64,537577,0
+FFIV.US,D,20160509,000000,100.81,102.24,100.025,101.86,542931,0
+FFIV.US,D,20160510,000000,102.21,104.41,101.87,104.34,798018,0
+FFIV.US,D,20160511,000000,104.3,105.77,103.67,103.7,730558,0
+FFIV.US,D,20160512,000000,104.37,105.12,103.23,104.5,638548,0
+FFIV.US,D,20160513,000000,104.12,105.99,103.89,105.9,1143317,0
+FFIV.US,D,20160516,000000,105.6,107.46,105.49,107.33,926441,0
+FFIV.US,D,20160517,000000,104.98,106.1,103.54,103.83,1088522,0
+FFIV.US,D,20160518,000000,103.78,106.28,103.64,105.62,797265,0
+FFIV.US,D,20160519,000000,105.53,107.29,103.735,104.84,759110,0
+FFIV.US,D,20160520,000000,105,106.743,105,106.64,760650,0
+FFIV.US,D,20160523,000000,106.72,107.415,106.264,106.65,532654,0
+FFIV.US,D,20160524,000000,107.09,108.98,106.83,108.64,561124,0
+FFIV.US,D,20160525,000000,109,109.93,108.97,109.65,557373,0
+FFIV.US,D,20160526,000000,109.52,109.89,108.69,109.01,585960,0
+FFIV.US,D,20160527,000000,108.24,110.04,108.16,108.81,683927,0
+FFIV.US,D,20160531,000000,109.09,110.28,108.15,110.2,599109,0
+FFIV.US,D,20160601,000000,110.02,110.33,108.43,109.49,496675,0
+FFIV.US,D,20160602,000000,109.5,110.94,109.16,110.84,379600,0
+FFIV.US,D,20160603,000000,110.53,110.995,109.64,110.22,324448,0
+FFIV.US,D,20160606,000000,110.8,110.84,109.85,110.04,287436,0
+FFIV.US,D,20160607,000000,110.31,124.91,109.66,123.94,3150678,0
+FFIV.US,D,20160608,000000,120.27,123,119.19,120.35,2825787,0
+FFIV.US,D,20160609,000000,120.25,120.91,119.16,119.68,758628,0
+FFIV.US,D,20160610,000000,118.66,119.85,118,119.41,718128,0
+FFIV.US,D,20160613,000000,118.91,120.43,118.14,118.48,592618,0
+FFIV.US,D,20160614,000000,118.24,119.43,117.171,118.08,763709,0
+FFIV.US,D,20160615,000000,118.53,119.63,117.72,119.15,753295,0
+FFIV.US,D,20160616,000000,118.6,119.22,117.76,119.12,440747,0
+FFIV.US,D,20160617,000000,118.59,119.48,117.91,118.56,864368,0
+FFIV.US,D,20160620,000000,119.93,120.55,119.175,119.25,530939,0
+FFIV.US,D,20160621,000000,119.34,119.69,118.33,119.29,393820,0
+FFIV.US,D,20160622,000000,119.71,119.958,118.46,118.61,335181,0
+FFIV.US,D,20160623,000000,119.12,121.48,118.78,121.44,520617,0
+FFIV.US,D,20160624,000000,116.76,119,113.35,113.4,831626,0
+FFIV.US,D,20160627,000000,112.65,112.92,107.19,108.64,1023043,0
+FFIV.US,D,20160628,000000,109.94,111.58,109.56,110.31,607112,0
+FFIV.US,D,20160629,000000,111.62,112.88,110.34,112.52,369803,0
+FFIV.US,D,20160630,000000,112.37,113.84,111.42,113.84,414437,0
+FFIV.US,D,20160701,000000,113.91,115.31,113.11,113.52,464529,0
+FFIV.US,D,20160705,000000,113.41,114.17,112.48,112.51,381612,0
+FFIV.US,D,20160706,000000,112.11,113.89,110.86,113.79,550048,0
+FFIV.US,D,20160707,000000,113.63,114.88,112.96,113.77,437130,0
+FFIV.US,D,20160708,000000,114.99,117.2,114.47,117.13,551706,0
+FFIV.US,D,20160711,000000,117.36,118.26,116.375,116.84,308820,0
+FFIV.US,D,20160712,000000,117.49,118.02,116.44,117.81,307636,0
+FFIV.US,D,20160713,000000,117.62,118.5,116.36,116.37,386156,0
+FFIV.US,D,20160714,000000,117.24,117.24,115.75,116.25,443316,0
+FFIV.US,D,20160715,000000,116.5,116.54,114.87,116.35,605127,0
+FFIV.US,D,20160718,000000,116.36,117.24,115.43,115.82,479160,0
+FFIV.US,D,20160719,000000,115.87,122.34,115.02,120.6,2033927,0
+FFIV.US,D,20160720,000000,121.75,122.24,120,121.47,1092165,0
+FFIV.US,D,20160721,000000,121.89,124.76,121.21,121.86,1223095,0
+FFIV.US,D,20160722,000000,121.46,123.94,121.18,123.24,749111,0
+FFIV.US,D,20160725,000000,122.25,124.21,121.1,123.79,473228,0
+FFIV.US,D,20160726,000000,124.13,125.87,123.3,124.06,686370,0
+FFIV.US,D,20160727,000000,124.1,125.16,122.95,123.09,596954,0
+FFIV.US,D,20160728,000000,122.33,123.353,120.46,123.05,848297,0
+FFIV.US,D,20160729,000000,122.89,123.68,122.21,123.42,635277,0
+FFIV.US,D,20160801,000000,123.56,125.06,123.14,123.7,850726,0
+FFIV.US,D,20160802,000000,122.32,123.79,122,122.91,703500,0
+FFIV.US,D,20160803,000000,122.48,123.98,122.267,123.47,369984,0
+FFIV.US,D,20160804,000000,123.14,123.83,123.09,123.33,306736,0
+FFIV.US,D,20160805,000000,123.67,125.77,122.97,125.65,429625,0
+FFIV.US,D,20160808,000000,125.63,126.68,125.55,126.66,545293,0
+FFIV.US,D,20160809,000000,126.92,127.13,125.9,126.43,445451,0
+FFIV.US,D,20160810,000000,126.61,126.67,125.78,126.1,341703,0
+FFIV.US,D,20160811,000000,126.05,126.85,124.8,125.03,739689,0
+FFIV.US,D,20160812,000000,125.11,125.75,124.75,124.8,469873,0
+FFIV.US,D,20160815,000000,124.71,125.66,123.829,124.75,694423,0
+FFIV.US,D,20160816,000000,124.23,124.88,123.13,123.39,735232,0
+FFIV.US,D,20160817,000000,123.75,124.58,122.53,123.32,529814,0
+FFIV.US,D,20160818,000000,123.06,124.34,122.72,123.66,445501,0
+FFIV.US,D,20160819,000000,123.16,124.647,123.16,124.24,515930,0
+FFIV.US,D,20160822,000000,123.79,124.42,123.513,123.98,452438,0
+FFIV.US,D,20160823,000000,124.8,125.36,124.58,124.91,327026,0
+FFIV.US,D,20160824,000000,125.14,125.15,124.11,124.39,236520,0
+FFIV.US,D,20160825,000000,124.09,125.01,123.55,124.38,176214,0
+FFIV.US,D,20160826,000000,124.38,125.31,123.49,124.04,228827,0
+FFIV.US,D,20160829,000000,124.22,125.49,123.61,124.81,293969,0
+FFIV.US,D,20160830,000000,124.79,125.77,124.09,124.36,332109,0
+FFIV.US,D,20160831,000000,123.93,124.06,121.33,122.73,481892,0
+FFIV.US,D,20160901,000000,122.42,123.76,122.33,123.64,411398,0
+FFIV.US,D,20160902,000000,123.97,124.44,122.89,123.89,218330,0
+FFIV.US,D,20160906,000000,124.23,124.81,121.59,124.4,277180,0
+FFIV.US,D,20160907,000000,123.55,124.78,120.11,120.42,771707,0
+FFIV.US,D,20160908,000000,120.25,120.84,119.01,119.7,672136,0
+FFIV.US,D,20160909,000000,119.21,119.96,118.02,118.05,722951,0
+FFIV.US,D,20160912,000000,117.84,118.92,117.1,118.77,470861,0
+FFIV.US,D,20160913,000000,117.87,118.3,115.631,116.85,733509,0
+FFIV.US,D,20160914,000000,119.06,119.44,117.45,117.94,666910,0
+FFIV.US,D,20160915,000000,117.77,119.65,117.02,119.02,447535,0
+FFIV.US,D,20160916,000000,118.39,119.5,117.56,118.55,595349,0
+FFIV.US,D,20160919,000000,118.94,120.11,118.5,118.91,339278,0
+FFIV.US,D,20160920,000000,119.08,119.99,118.44,118.45,320660,0
+FFIV.US,D,20160921,000000,118.58,119.88,118.48,119.34,289067,0
+FFIV.US,D,20160922,000000,120.14,121.43,119.45,121.23,373283,0
+FFIV.US,D,20160923,000000,121.56,122,120.24,120.47,214881,0
+FFIV.US,D,20160926,000000,120.15,121.22,119.23,119.45,145883,0
+FFIV.US,D,20160927,000000,119.02,123.15,118.27,122.86,707240,0
+FFIV.US,D,20160928,000000,123.08,124.53,121.83,124.03,588468,0
+FFIV.US,D,20160929,000000,124.01,124.675,123.37,123.4,349382,0
+FFIV.US,D,20160930,000000,123.88,125,123.55,124.64,341327,0
+FFIV.US,D,20161003,000000,124.16,124.8,123.91,124.38,306219,0
+FFIV.US,D,20161004,000000,124,125.47,123.96,124.74,432045,0
+FFIV.US,D,20161005,000000,124.69,125.97,124.315,125.5,361706,0
+FFIV.US,D,20161006,000000,125.15,125.49,124.41,124.94,302347,0
+FFIV.US,D,20161007,000000,124.86,124.87,123.45,124.14,211075,0
+FFIV.US,D,20161010,000000,124.94,125,123.17,123.23,298580,0
+FFIV.US,D,20161011,000000,123.22,123.3,121.22,121.81,716957,0
+FFIV.US,D,20161012,000000,119,119.29,117.74,117.8,881171,0
+FFIV.US,D,20161013,000000,117.39,117.39,114.45,116.13,709539,0
+FFIV.US,D,20161014,000000,116.69,117.99,116.2,116.74,392231,0
+FFIV.US,D,20161017,000000,116.79,117.28,116.14,116.4,257077,0
+FFIV.US,D,20161018,000000,117.28,118.55,116.66,117.56,430826,0
+FFIV.US,D,20161019,000000,117.34,120.419,116.06,118.75,984813,0
+FFIV.US,D,20161020,000000,118.72,119.1,117.43,118.09,502831,0
+FFIV.US,D,20161021,000000,117.64,119.33,116.88,118.07,734894,0
+FFIV.US,D,20161024,000000,118.95,119.86,118.04,118.76,652822,0
+FFIV.US,D,20161025,000000,118.46,119.35,116.5,117.22,625993,0
+FFIV.US,D,20161026,000000,117.22,120.74,117.22,119.54,795117,0
+FFIV.US,D,20161027,000000,129.9,133,127.5,130.99,5049422,0
+FFIV.US,D,20161028,000000,131.27,135.92,130.9,134.66,1817023,0
+FFIV.US,D,20161031,000000,134.92,138.55,134.32,138.21,1452197,0
+FFIV.US,D,20161101,000000,137.47,138.21,135.74,136.98,1544882,0
+FFIV.US,D,20161102,000000,135.55,137.27,134.01,135.32,1323182,0
+FFIV.US,D,20161103,000000,134.6,139.08,134.42,137.81,1610263,0
+FFIV.US,D,20161104,000000,137.65,137.94,135.7,135.73,1060202,0
+FFIV.US,D,20161107,000000,137.5,138.37,135.95,136.45,958128,0
+FFIV.US,D,20161108,000000,136.67,137.99,135.73,137.77,474486,0
+FFIV.US,D,20161109,000000,136.72,140.97,136.495,140.23,1032567,0
+FFIV.US,D,20161110,000000,140.42,141.83,138.24,139.85,1036950,0
+FFIV.US,D,20161111,000000,139.1,141.37,138.001,141.15,773391,0
+FFIV.US,D,20161114,000000,141.43,143.2,141.22,141.95,780362,0
+FFIV.US,D,20161115,000000,143.17,144,142.27,143.44,882895,0
+FFIV.US,D,20161116,000000,142.91,144,140.99,142.7,683516,0
+FFIV.US,D,20161117,000000,141.44,144.04,140.9,143.91,834615,0
+FFIV.US,D,20161118,000000,143.43,144.281,141.32,142.01,811815,0
+FFIV.US,D,20161121,000000,142.61,143.94,141.85,143.77,772141,0
+FFIV.US,D,20161122,000000,143.99,144.06,142.61,143.75,614352,0
+FFIV.US,D,20161123,000000,144,144.11,142.78,143.89,378407,0
+FFIV.US,D,20161125,000000,143.66,144.14,142.86,144.12,222527,0
+FFIV.US,D,20161128,000000,143.35,144,142.47,142.61,379179,0
+FFIV.US,D,20161129,000000,142.9,143.93,142.57,142.81,323652,0
+FFIV.US,D,20161130,000000,141.96,142.85,139.5,140.75,775691,0
+FFIV.US,D,20161201,000000,141.12,141.95,138.48,139.33,878989,0
+FFIV.US,D,20161202,000000,138.79,139.335,136.97,138.99,586329,0
+FFIV.US,D,20161205,000000,139.58,140.95,138.48,140.33,587329,0
+FFIV.US,D,20161206,000000,141.31,141.895,139.59,140.86,438480,0
+FFIV.US,D,20161207,000000,140.43,141.25,138.55,141.16,749421,0
+FFIV.US,D,20161208,000000,141.72,144.32,141.54,142.83,499610,0
+FFIV.US,D,20161209,000000,142.65,143.155,141.6,142.54,404537,0
+FFIV.US,D,20161212,000000,142.34,142.89,140.28,141.22,678306,0
+FFIV.US,D,20161213,000000,141.9,143.085,140.66,142.36,493481,0
+FFIV.US,D,20161214,000000,144.94,147.25,143.69,144.08,1063627,0
+FFIV.US,D,20161215,000000,144.65,146.64,143.43,145.55,610272,0
+FFIV.US,D,20161216,000000,144.93,145.38,143.76,144.64,836726,0
+FFIV.US,D,20161219,000000,144.73,145.57,144.32,145.16,325174,0
+FFIV.US,D,20161220,000000,145.81,147.23,145.74,146.56,383664,0
+FFIV.US,D,20161221,000000,146.66,148.34,145.76,146.11,390856,0
+FFIV.US,D,20161222,000000,146.34,147.74,143.911,144.24,498892,0
+FFIV.US,D,20161223,000000,144.39,145.56,144.003,145.45,243772,0
+FFIV.US,D,20161227,000000,145.64,146.88,144.759,145.33,267485,0
+FFIV.US,D,20161228,000000,145.18,145.96,143.95,144.06,256010,0
+FFIV.US,D,20161229,000000,144.39,145.88,144.02,144.92,384558,0
+FFIV.US,D,20161230,000000,144.96,145.5,144.09,144.72,366586,0
+FFIV.US,D,20170103,000000,145.65,145.87,143.76,144.8,508506,0
+FFIV.US,D,20170104,000000,144.91,146.72,144.29,145.46,446365,0
+FFIV.US,D,20170105,000000,145.13,146.98,143.92,144.42,463975,0
+FFIV.US,D,20170106,000000,144.29,145.37,143.88,144.45,456716,0
+FFIV.US,D,20170109,000000,144.01,144.29,142.07,144.15,809859,0
+FFIV.US,D,20170110,000000,144.63,145,143.98,144.24,513603,0
+FFIV.US,D,20170111,000000,144,144.99,143.5,144.03,450011,0
+FFIV.US,D,20170112,000000,143.82,144.67,141.8,142.99,413204,0
+FFIV.US,D,20170113,000000,143.56,144.68,142.74,143.37,395617,0
+FFIV.US,D,20170117,000000,142.87,143.5,140.75,141.63,708164,0
+FFIV.US,D,20170118,000000,141.5,143.23,141.45,142.84,617111,0
+FFIV.US,D,20170119,000000,143.17,144.193,141.925,142.54,569988,0
+FFIV.US,D,20170120,000000,142.97,143.39,141.88,142.1,406823,0
+FFIV.US,D,20170123,000000,142.08,142.85,140.275,141.14,624404,0
+FFIV.US,D,20170124,000000,141.54,144.61,141.28,144.15,572452,0
+FFIV.US,D,20170125,000000,144.96,145.89,143.27,145.75,1090743,0
+FFIV.US,D,20170126,000000,139.3,139.87,132.58,133.72,2699073,0
+FFIV.US,D,20170127,000000,133.28,138.27,133.28,135.54,1306813,0
+FFIV.US,D,20170130,000000,135.06,135.58,133.75,134.69,811561,0
+FFIV.US,D,20170131,000000,132.6,135.49,132.51,134.03,951742,0
+FFIV.US,D,20170201,000000,134.07,134.09,131.54,132.34,1281089,0
+FFIV.US,D,20170202,000000,130.8,134.79,130.61,134.45,988921,0
+FFIV.US,D,20170203,000000,134.4,136.52,134.4,136.23,969780,0
+FFIV.US,D,20170206,000000,135.54,136.99,135.01,136.68,758467,0
+FFIV.US,D,20170207,000000,137,138.59,136.78,138.57,770706,0
+FFIV.US,D,20170208,000000,138.13,139.49,137.86,138.88,718225,0
+FFIV.US,D,20170209,000000,139.14,140.69,139.14,139.73,705557,0
+FFIV.US,D,20170210,000000,140,140.25,139.01,139.69,568133,0
+FFIV.US,D,20170213,000000,140.09,141.88,139.45,140.47,837298,0
+FFIV.US,D,20170214,000000,140.43,141.22,140.18,141.1,573114,0
+FFIV.US,D,20170215,000000,141.3,143.57,140.685,143.13,788125,0
+FFIV.US,D,20170216,000000,143.34,143.785,141.66,143.24,457837,0
+FFIV.US,D,20170217,000000,142.87,143.63,141.93,143.35,499604,0
+FFIV.US,D,20170221,000000,143.31,145.55,142.3,145.05,464223,0
+FFIV.US,D,20170222,000000,144.66,145.38,143.91,144.84,552143,0
+FFIV.US,D,20170223,000000,144.94,145.05,143.235,144.2,394751,0
+FFIV.US,D,20170224,000000,143.73,144.58,143.19,144.41,625373,0
+FFIV.US,D,20170227,000000,144.46,144.665,143.09,143.61,389877,0
+FFIV.US,D,20170228,000000,143.27,143.62,142.33,143.27,504930,0
+FFIV.US,D,20170301,000000,144.01,145.982,143.31,145.08,515582,0
+FFIV.US,D,20170302,000000,144.79,144.79,142.04,142.1,427231,0
+FFIV.US,D,20170303,000000,142.5,143.065,140.4,142.87,769536,0
+FFIV.US,D,20170306,000000,142.66,142.66,141.28,141.34,545985,0
+FFIV.US,D,20170307,000000,141.09,143.93,140.5,143.6,605533,0
+FFIV.US,D,20170308,000000,143.46,143.77,142.24,142.88,523813,0
+FFIV.US,D,20170309,000000,143.11,144.1,142.12,143.76,446530,0
+FFIV.US,D,20170310,000000,144.58,145.98,144,145.93,547914,0
+FFIV.US,D,20170313,000000,145.77,146.99,144.71,146.29,744148,0
+FFIV.US,D,20170314,000000,145.56,145.73,144.2,145.13,334809,0
+FFIV.US,D,20170315,000000,145.73,147.02,144.75,146.48,423170,0
+FFIV.US,D,20170316,000000,146.4,148,145.96,147.82,611112,0
+FFIV.US,D,20170317,000000,147.91,149.11,147.38,148.79,608112,0
+FFIV.US,D,20170320,000000,148.66,149.5,147.74,148.75,490672,0
+FFIV.US,D,20170321,000000,149.32,149.44,145.57,145.77,630397,0
+FFIV.US,D,20170322,000000,145.94,146.6,145.026,145.69,600222,0
+FFIV.US,D,20170323,000000,145.48,148.2,145.05,146.55,662531,0
+FFIV.US,D,20170324,000000,146.96,148.19,145.57,146.57,376153,0
+FFIV.US,D,20170327,000000,145.64,147.09,144.16,146.52,574153,0
+FFIV.US,D,20170328,000000,146.5,147.54,145,147.13,382809,0
+FFIV.US,D,20170329,000000,141.19,143.5,140.63,142.1,1435732,0
+FFIV.US,D,20170330,000000,141.72,142.9,141.556,142.48,485813,0
+FFIV.US,D,20170331,000000,142.66,143.05,141.94,142.57,570675,0
+FFIV.US,D,20170403,000000,142.73,142.92,139.86,141.02,682617,0
+FFIV.US,D,20170404,000000,140.98,141.57,139.12,139.43,679043,0
+FFIV.US,D,20170405,000000,139.89,141.15,137.76,138.09,860383,0
+FFIV.US,D,20170406,000000,138.3,139.15,137.19,138.3,711993,0
+FFIV.US,D,20170407,000000,137.9,138.055,136.97,137.03,633529,0
+FFIV.US,D,20170410,000000,137.37,137.84,136.28,136.86,565724,0
+FFIV.US,D,20170411,000000,136.88,137.25,135.7,136.68,828304,0
+FFIV.US,D,20170412,000000,137.24,137.28,134.73,134.88,871725,0
+FFIV.US,D,20170413,000000,135.07,136.41,134.3,134.43,967313,0
+FFIV.US,D,20170417,000000,134.98,136.35,134.43,135.98,719325,0
+FFIV.US,D,20170418,000000,135.79,136.34,135.085,135.43,640113,0
+FFIV.US,D,20170419,000000,135.61,136.73,135.58,135.93,866293,0
+FFIV.US,D,20170420,000000,136.62,137.21,136.03,136.89,1190960,0
+FFIV.US,D,20170421,000000,136.79,137.1,136.13,136.54,752052,0
+FFIV.US,D,20170424,000000,137.92,138.54,136.93,137.93,999605,0
+FFIV.US,D,20170425,000000,137.52,139.34,137.51,138.19,1056075,0
+FFIV.US,D,20170426,000000,138.68,139.09,137.3,137.3,1428762,0
+FFIV.US,D,20170427,000000,126.01,130.05,125.3,126.99,3780003,0
+FFIV.US,D,20170428,000000,126.96,129.68,126.68,129.13,1684245,0
+FFIV.US,D,20170501,000000,128.91,130.3,127.11,127.4,1267355,0
+FFIV.US,D,20170502,000000,126.15,127.68,125.6,127.5,1148576,0
+FFIV.US,D,20170503,000000,126.67,127.79,126.29,126.99,977805,0
+FFIV.US,D,20170504,000000,127.12,127.7,125.97,126.42,1130272,0
+FFIV.US,D,20170505,000000,126.99,128.72,126.63,128.57,1109339,0
+FFIV.US,D,20170508,000000,128.58,129.84,128.09,129.76,1222223,0
+FFIV.US,D,20170509,000000,129.98,131.49,129.52,130.84,1022046,0
+FFIV.US,D,20170510,000000,130.59,131.67,129.46,131.6,1251676,0
+FFIV.US,D,20170511,000000,131.14,131.48,129.64,129.94,977459,0
+FFIV.US,D,20170512,000000,129.63,130.25,129.08,129.16,899018,0
+FFIV.US,D,20170515,000000,129.64,131.78,129.38,131.72,1061832,0
+FFIV.US,D,20170516,000000,131.46,131.93,130.23,131.38,782459,0
+FFIV.US,D,20170517,000000,129.9,130.62,127.71,127.87,1082349,0
+FFIV.US,D,20170518,000000,126.89,128.02,124.27,125.9,1271062,0
+FFIV.US,D,20170519,000000,126.44,127.51,126.385,127.15,655583,0
+FFIV.US,D,20170522,000000,127.54,129.22,127.25,128.55,662070,0
+FFIV.US,D,20170523,000000,128.61,128.81,124.94,125.99,740931,0
+FFIV.US,D,20170524,000000,126.27,126.92,125.53,126.85,716942,0
+FFIV.US,D,20170525,000000,127,127.855,126.42,127.58,376624,0
+FFIV.US,D,20170526,000000,127.4,127.4,126.4,127.16,354104,0
+FFIV.US,D,20170530,000000,127.02,129.08,126.82,128,488780,0
+FFIV.US,D,20170531,000000,128.56,129,126.48,128.13,1106204,0
+FFIV.US,D,20170601,000000,128.85,130.09,128.58,130.09,721461,0
+FFIV.US,D,20170602,000000,129.84,130.39,129.06,129.31,509525,0
+FFIV.US,D,20170605,000000,129.01,130.34,128.82,129.66,580872,0
+FFIV.US,D,20170606,000000,129.35,129.935,128.8,129.52,618032,0
+FFIV.US,D,20170607,000000,129.44,129.9,126.92,127.97,879218,0
+FFIV.US,D,20170608,000000,128.24,130.99,127.7,130.83,686569,0
+FFIV.US,D,20170609,000000,130.97,131.69,128.09,129.3,675191,0
+FFIV.US,D,20170612,000000,128.19,128.94,126.98,128.68,794265,0
+FFIV.US,D,20170613,000000,128.58,130.52,128.58,130.14,552809,0
+FFIV.US,D,20170614,000000,130.74,132.2,129.03,129.78,702700,0
+FFIV.US,D,20170615,000000,129.13,130.36,128.43,129.35,571681,0
+FFIV.US,D,20170616,000000,129.76,130.19,128,129.19,845071,0
+FFIV.US,D,20170619,000000,129.84,131.07,129.59,130.63,686766,0
+FFIV.US,D,20170620,000000,130.73,131.21,128.73,128.85,590674,0
+FFIV.US,D,20170621,000000,129.29,129.94,128.53,128.99,519745,0
+FFIV.US,D,20170622,000000,129.19,129.34,127.94,128.95,476005,0
+FFIV.US,D,20170623,000000,129.61,130.65,129.1,129.99,883442,0
+FFIV.US,D,20170626,000000,130.4,130.49,128.86,129.04,322898,0
+FFIV.US,D,20170627,000000,128.69,129.47,127.74,127.8,711695,0
+FFIV.US,D,20170628,000000,128.67,129.6,127.93,128.95,602045,0
+FFIV.US,D,20170629,000000,128.76,128.8,125.96,127.32,655804,0
+FFIV.US,D,20170630,000000,127.85,127.85,126.39,127.06,683192,0
+FFIV.US,D,20170703,000000,127.75,129.32,127.08,127.81,284505,0
+FFIV.US,D,20170705,000000,128.31,129.32,127.48,128.89,468639,0
+FFIV.US,D,20170706,000000,128.19,128.76,126.75,127.15,714213,0
+FFIV.US,D,20170707,000000,127.97,129.1,127.15,127.63,604548,0
+FFIV.US,D,20170710,000000,127.26,128.309,127,127.88,500078,0
+FFIV.US,D,20170711,000000,128.09,128.76,127.07,128.65,634695,0
+FFIV.US,D,20170712,000000,129.42,129.76,128.31,129.35,953218,0
+FFIV.US,D,20170713,000000,129.55,130,127.09,128.29,841998,0
+FFIV.US,D,20170714,000000,123.54,124.32,120.154,123.84,2142523,0
+FFIV.US,D,20170717,000000,124.32,126.83,123.61,126.58,907497,0
+FFIV.US,D,20170718,000000,125.95,126.75,125.24,126.63,568887,0
+FFIV.US,D,20170719,000000,126.94,128.04,126.78,127.64,703037,0
+FFIV.US,D,20170720,000000,127.93,128.595,126.93,127.24,540966,0
+FFIV.US,D,20170721,000000,127,127.76,126.298,126.9,479580,0
+FFIV.US,D,20170724,000000,126.53,127.53,125.32,126.79,563509,0
+FFIV.US,D,20170725,000000,126.53,129.22,126.31,128.02,682302,0
+FFIV.US,D,20170726,000000,128.68,128.79,127.16,128.2,1311039,0
+FFIV.US,D,20170727,000000,118.25,120,115.63,119.02,3845933,0
+FFIV.US,D,20170728,000000,118.77,122.71,118.77,121.72,1458117,0
+FFIV.US,D,20170731,000000,122.15,122.15,120.01,120.75,806633,0
+FFIV.US,D,20170801,000000,121.08,121.43,119.98,121.15,863543,0
+FFIV.US,D,20170802,000000,120.07,120.25,118.97,119.08,1059920,0
+FFIV.US,D,20170803,000000,119.04,120.4,118.56,119.63,889609,0
+FFIV.US,D,20170804,000000,119.89,120.84,119.64,119.78,507471,0
+FFIV.US,D,20170807,000000,119.83,120.54,119.83,120.05,580403,0
+FFIV.US,D,20170808,000000,119.68,120.5,118.43,118.62,911532,0
+FFIV.US,D,20170809,000000,118.09,118.87,117.83,118.63,737674,0
+FFIV.US,D,20170810,000000,117.67,118.44,116.32,116.41,841613,0
+FFIV.US,D,20170811,000000,117.13,117.95,116.5,117.82,777680,0
+FFIV.US,D,20170814,000000,118.9,119.86,118.5,119.01,751884,0
+FFIV.US,D,20170815,000000,119.43,119.66,118.29,118.56,656397,0
+FFIV.US,D,20170816,000000,118.87,119.09,118.1,118.63,613482,0
+FFIV.US,D,20170817,000000,117.96,118.79,117.38,117.81,586294,0
+FFIV.US,D,20170818,000000,117.68,117.91,116.27,116.48,471347,0
+FFIV.US,D,20170821,000000,116.7,116.7,115.67,116.11,526955,0
+FFIV.US,D,20170822,000000,116.24,117.23,115.99,116.95,582159,0
+FFIV.US,D,20170823,000000,116.58,116.79,115.78,115.93,438346,0
+FFIV.US,D,20170824,000000,116.26,118.14,116.26,117.51,569811,0
+FFIV.US,D,20170825,000000,117.64,118.95,117.5,117.6,407982,0
+FFIV.US,D,20170828,000000,117.59,118.37,117.13,117.71,262694,0
+FFIV.US,D,20170829,000000,117.15,117.84,116.342,117.74,281871,0
+FFIV.US,D,20170830,000000,117.92,119.22,117.56,118.64,478592,0
+FFIV.US,D,20170831,000000,118.34,119.74,118.09,119.38,666007,0
+FFIV.US,D,20170901,000000,119.91,119.91,118.3,118.57,379190,0
+FFIV.US,D,20170905,000000,118.16,118.47,116.12,116.45,735748,0
+FFIV.US,D,20170906,000000,116.63,116.93,115.95,116.58,887292,0
+FFIV.US,D,20170907,000000,116.93,116.96,114.93,115.66,698143,0
+FFIV.US,D,20170908,000000,115.21,115.92,114.76,115.57,490717,0
+FFIV.US,D,20170911,000000,116.25,117.99,116.25,117.55,814895,0
+FFIV.US,D,20170912,000000,117.84,119.03,117.07,117.58,669879,0
+FFIV.US,D,20170913,000000,117.31,117.31,116.15,116.54,316306,0
+FFIV.US,D,20170914,000000,116.21,117.02,116,116.91,721263,0
+FFIV.US,D,20170915,000000,116.74,117.22,116.23,116.62,1183830,0
+FFIV.US,D,20170918,000000,116.79,117.47,116.55,116.9,1061880,0
+FFIV.US,D,20170919,000000,117.5,117.63,116.43,116.76,614024,0
+FFIV.US,D,20170920,000000,116.42,117.32,115.91,116.83,640043,0
+FFIV.US,D,20170921,000000,116.84,118.24,116.35,117.71,764046,0
+FFIV.US,D,20170922,000000,117.63,120.92,117.465,119.73,991503,0
+FFIV.US,D,20170925,000000,119.34,119.88,118.03,118.81,640198,0
+FFIV.US,D,20170926,000000,119.44,119.54,118.4,118.61,392125,0
+FFIV.US,D,20170927,000000,118.89,121.77,118.83,121.06,565153,0
+FFIV.US,D,20170928,000000,120.52,123.14,120.52,121.43,1107152,0
+FFIV.US,D,20170929,000000,122.09,122.59,120.35,120.56,798712,0
+FFIV.US,D,20171002,000000,120.81,124.03,120.81,123.72,621288,0
+FFIV.US,D,20171003,000000,122.42,122.95,117.55,117.82,1406011,0
+FFIV.US,D,20171004,000000,117.86,119.92,117.82,119.35,706020,0
+FFIV.US,D,20171005,000000,119.26,120.9,118.9,120.1,558645,0
+FFIV.US,D,20171006,000000,120.09,120.6,118.85,119,602841,0
+FFIV.US,D,20171009,000000,118.8,119.92,116.24,116.3,932636,0
+FFIV.US,D,20171010,000000,116.89,117.515,115.94,116.4,1007963,0
+FFIV.US,D,20171011,000000,116.13,116.27,114.63,115.99,893404,0
+FFIV.US,D,20171012,000000,115.4,116.69,115.04,115.69,991222,0
+FFIV.US,D,20171013,000000,115.45,116.83,115.45,116.7,989030,0
+FFIV.US,D,20171016,000000,116.82,117.05,115.66,115.79,505676,0
+FFIV.US,D,20171017,000000,116.16,116.501,115.67,116.28,609665,0
+FFIV.US,D,20171018,000000,116.3,117.13,115.67,116.74,536000,0
+FFIV.US,D,20171019,000000,116.46,117.535,115.53,117.39,371205,0
+FFIV.US,D,20171020,000000,118,119.95,117.75,119.48,828885,0
+FFIV.US,D,20171023,000000,119.46,119.53,118.14,118.27,696981,0
+FFIV.US,D,20171024,000000,118.33,119.45,118.33,119.15,638876,0
+FFIV.US,D,20171025,000000,118.67,119.89,118.08,119.31,1043571,0
+FFIV.US,D,20171026,000000,119.5,127.48,118.76,124.05,2431749,0
+FFIV.US,D,20171027,000000,124.89,125.11,120.33,121.18,1413993,0
+FFIV.US,D,20171030,000000,120.9,121.88,119.35,119.63,1272144,0
+FFIV.US,D,20171031,000000,119.95,121.48,119.41,121.27,944553,0
+FFIV.US,D,20171101,000000,120.94,121.88,119.91,120.6,993044,0
+FFIV.US,D,20171102,000000,119.52,121.66,119.51,121.01,954261,0
+FFIV.US,D,20171103,000000,120.51,121.395,119.5,119.65,835380,0
+FFIV.US,D,20171106,000000,119.6,121.41,119.6,120.2,861586,0
+FFIV.US,D,20171107,000000,120.13,120.14,119.57,120.14,610734,0
+FFIV.US,D,20171108,000000,120.21,121.8,119.66,121.34,651221,0
+FFIV.US,D,20171109,000000,120.82,122.15,120.47,120.96,794860,0
+FFIV.US,D,20171110,000000,120.6,120.935,119.61,119.71,698065,0
+FFIV.US,D,20171113,000000,119.5,121.03,119.4,120.85,503821,0
+FFIV.US,D,20171114,000000,120.4,121.48,119.77,121.22,424818,0
+FFIV.US,D,20171115,000000,120.74,121.2,119.64,119.79,433337,0
+FFIV.US,D,20171116,000000,120.8,122.165,119.53,122.06,598946,0
+FFIV.US,D,20171117,000000,121.81,123.74,121.19,123.58,573848,0
+FFIV.US,D,20171120,000000,123.58,123.95,122.12,122.54,744969,0
+FFIV.US,D,20171121,000000,123.27,123.43,121.224,122.45,752737,0
+FFIV.US,D,20171122,000000,122.41,123.14,121.59,122.02,569946,0
+FFIV.US,D,20171124,000000,122.25,123.32,121.71,123.19,382514,0
+FFIV.US,D,20171127,000000,123.32,124.27,122.89,123.7,635903,0
+FFIV.US,D,20171128,000000,124.15,127.29,123.9,126.67,768220,0
+FFIV.US,D,20171129,000000,127.27,129.99,126.02,129.86,1117793,0
+FFIV.US,D,20171130,000000,130.21,134.5,129.16,134.2,2272190,0
+FFIV.US,D,20171201,000000,134.19,134.19,130.74,132.71,1015587,0
+FFIV.US,D,20171204,000000,133.29,134.24,132.38,132.53,919616,0
+FFIV.US,D,20171205,000000,132.63,133.46,131.99,132.6,743100,0
+FFIV.US,D,20171206,000000,132.31,132.95,130.73,131.47,674920,0
+FFIV.US,D,20171207,000000,131.28,132.32,130.83,131.83,618539,0
+FFIV.US,D,20171208,000000,132.7,132.77,131.425,132.73,524981,0
+FFIV.US,D,20171211,000000,132.54,133.22,132.03,133.12,965294,0
+FFIV.US,D,20171212,000000,133.14,136.35,132.51,135.49,1208320,0
+FFIV.US,D,20171213,000000,134.2,134.2,130.86,130.99,1035847,0
+FFIV.US,D,20171214,000000,131.26,131.92,130.15,130.23,728974,0
+FFIV.US,D,20171215,000000,131.16,132.5,130.17,131.06,1854154,0
+FFIV.US,D,20171218,000000,132.18,133.61,131.5,131.87,584209,0
+FFIV.US,D,20171219,000000,131.57,132.2,131.1,131.51,417250,0
+FFIV.US,D,20171220,000000,131.67,132.17,129.7,131.41,527494,0
+FFIV.US,D,20171221,000000,132.01,133.03,131.45,132.36,536965,0
+FFIV.US,D,20171222,000000,132.43,132.68,131.54,132.33,254153,0
+FFIV.US,D,20171226,000000,132.2,132.94,131.105,131.26,272195,0
+FFIV.US,D,20171227,000000,131.38,132.12,131.055,131.75,266152,0
+FFIV.US,D,20171228,000000,131.88,132.18,131.105,132.08,267215,0
+FFIV.US,D,20171229,000000,132.44,132.56,131.14,131.22,329550,0
+FFIV.US,D,20180102,000000,131.64,132.78,131.31,132.58,400836,0
+FFIV.US,D,20180103,000000,132.84,134.85,132.675,134.04,801593,0
+FFIV.US,D,20180104,000000,138.3,138.66,136.52,137.12,791122,0
+FFIV.US,D,20180105,000000,139,139.4,135.85,136.18,848574,0
+FFIV.US,D,20180108,000000,135.88,137.89,134.55,137.62,428077,0
+FFIV.US,D,20180109,000000,138.23,138.5,137.055,137.84,492138,0
+FFIV.US,D,20180110,000000,137.37,139.62,137.37,139,606069,0
+FFIV.US,D,20180111,000000,138.9,140.5,138.7,139.77,433143,0
+FFIV.US,D,20180112,000000,140.07,141.88,139.83,141.81,414789,0
+FFIV.US,D,20180116,000000,141.79,142.6,140.15,140.52,569654,0
+FFIV.US,D,20180117,000000,139,141.3,137.5,139.55,738209,0
+FFIV.US,D,20180118,000000,139.24,140,137.98,138,568261,0
+FFIV.US,D,20180119,000000,138.7,139.56,138.19,138.76,718491,0
+FFIV.US,D,20180122,000000,138.7,141.33,137.75,141.06,916819,0
+FFIV.US,D,20180123,000000,141.49,143.216,141.08,142.59,642920,0
+FFIV.US,D,20180124,000000,142.76,143,140.82,142.13,1243436,0
+FFIV.US,D,20180125,000000,144.27,144.45,134.84,134.94,1835771,0
+FFIV.US,D,20180126,000000,136.13,139.25,136.13,138.24,1976259,0
+FFIV.US,D,20180129,000000,138.06,139.67,137.65,138.89,983072,0
+FFIV.US,D,20180130,000000,138.06,141.24,137.51,140.95,1130450,0
+FFIV.US,D,20180131,000000,140.89,144.6,140.28,144.54,1286989,0
+FFIV.US,D,20180201,000000,144.57,146,143.4,145.03,1165640,0
+FFIV.US,D,20180202,000000,142.84,145.36,142.83,144.13,1235389,0
+FFIV.US,D,20180205,000000,142.55,143.94,136.15,136.18,1283948,0
+FFIV.US,D,20180206,000000,133.58,140.07,133.14,139.73,1385675,0
+FFIV.US,D,20180207,000000,139.16,142.46,138.98,141.39,933167,0
+FFIV.US,D,20180208,000000,141.42,141.66,137.24,137.25,988633,0
+FFIV.US,D,20180209,000000,138.81,139.69,134.83,138.64,982388,0
+FFIV.US,D,20180212,000000,139.55,141.14,138.18,140.15,622824,0
+FFIV.US,D,20180213,000000,133.89,142.75,133.89,142.43,643178,0
+FFIV.US,D,20180214,000000,141.76,144.31,141.07,143.5,684950,0
+FFIV.US,D,20180215,000000,144.67,145.85,143,145.4,595738,0
+FFIV.US,D,20180216,000000,144.84,146.06,144.64,145.03,457999,0
+FFIV.US,D,20180220,000000,143.99,145.405,142.97,143.01,768292,0
+FFIV.US,D,20180221,000000,143.41,146.51,142.88,144.66,660779,0
+FFIV.US,D,20180222,000000,145.22,146.31,143.45,143.9,632707,0
+FFIV.US,D,20180223,000000,144.65,147.36,144.57,147.33,470123,0
+FFIV.US,D,20180226,000000,147.86,151.33,147.47,151.03,943998,0
+FFIV.US,D,20180227,000000,151.54,153.08,150.473,150.84,1129617,0
+FFIV.US,D,20180228,000000,151.81,151.81,148.5,148.52,852992,0
+FFIV.US,D,20180301,000000,148.81,149.24,145.74,146.55,662974,0
+FFIV.US,D,20180302,000000,145.21,148.57,145.21,148.34,511898,0
+FFIV.US,D,20180305,000000,147.67,151.16,146.875,150.84,775985,0
+FFIV.US,D,20180306,000000,151.83,152.61,150.86,152.14,381428,0
+FFIV.US,D,20180307,000000,150.83,153.91,150.83,153.32,657639,0
+FFIV.US,D,20180308,000000,153.25,153.25,144.12,147.06,1433169,0
+FFIV.US,D,20180309,000000,148.2,149.77,145.94,147.48,919354,0
+FFIV.US,D,20180312,000000,147.98,148.29,146.28,146.78,665312,0
+FFIV.US,D,20180313,000000,147.75,148.86,146.67,147.84,801799,0
+FFIV.US,D,20180314,000000,148.54,149.36,147.3,147.92,601899,0
+FFIV.US,D,20180315,000000,148.14,149.3,146.74,148.15,622895,0
+FFIV.US,D,20180316,000000,148.24,150.21,147.41,148.18,838400,0
+FFIV.US,D,20180319,000000,147.46,148.76,145.84,146.8,515831,0
+FFIV.US,D,20180320,000000,147.11,149.32,147.11,148.9,490250,0
+FFIV.US,D,20180321,000000,149.3,151.07,148.3,149.55,591183,0
+FFIV.US,D,20180322,000000,148.24,149.43,146.24,146.27,511543,0
+FFIV.US,D,20180323,000000,147.34,147.86,144.49,144.51,598836,0
+FFIV.US,D,20180326,000000,146,147.72,144.33,147.6,590786,0
+FFIV.US,D,20180327,000000,148.4,148.97,144.26,144.96,637380,0
+FFIV.US,D,20180328,000000,144.93,145.36,142.38,142.61,518449,0
+FFIV.US,D,20180329,000000,143.59,145.26,142.07,144.61,521671,0
+FFIV.US,D,20180402,000000,143.93,144.33,139.84,140.71,723286,0
+FFIV.US,D,20180403,000000,141.95,143.05,141.06,142.34,697359,0
+FFIV.US,D,20180404,000000,140.15,143.86,138.67,143.41,729417,0
+FFIV.US,D,20180405,000000,144.23,144.87,143.11,143.24,646215,0
+FFIV.US,D,20180406,000000,142.29,143.44,139.72,140.71,560917,0
+FFIV.US,D,20180409,000000,141.74,143.23,139.68,140.78,479847,0
+FFIV.US,D,20180410,000000,142.49,145.61,141.528,144.94,720451,0
+FFIV.US,D,20180411,000000,145.39,146.65,144.16,145.39,507020,0
+FFIV.US,D,20180412,000000,146.6,149.1,146.39,148.35,396219,0
+FFIV.US,D,20180413,000000,153.62,157.2,153.1,155.06,1798428,0
+FFIV.US,D,20180416,000000,156,156.3,153.98,155.25,970202,0
+FFIV.US,D,20180417,000000,155.83,161.58,155.43,158.67,1166734,0
+FFIV.US,D,20180418,000000,159.22,159.989,156.77,157.99,648463,0
+FFIV.US,D,20180419,000000,157.91,159.12,156.79,157.76,594361,0
+FFIV.US,D,20180420,000000,158.17,158.69,156.08,156.96,554701,0
+FFIV.US,D,20180423,000000,157.72,158.81,156.37,157.72,553667,0
+FFIV.US,D,20180424,000000,158.74,159.87,154.83,157.14,658811,0
+FFIV.US,D,20180425,000000,157.01,157.97,155.67,157.07,896943,0
+FFIV.US,D,20180426,000000,159.62,161.99,155.7,158.47,1311288,0
+FFIV.US,D,20180427,000000,159.05,161.71,158.77,160.84,758052,0
+FFIV.US,D,20180430,000000,160.84,163.48,160.5,163.09,1182204,0
+FFIV.US,D,20180501,000000,160.7,164.88,160.21,164.67,1018864,0
+FFIV.US,D,20180502,000000,162.58,166.86,162,165.72,935617,0
+FFIV.US,D,20180503,000000,164.54,168.63,164.09,168.32,1013731,0
+FFIV.US,D,20180504,000000,167.35,168.64,166.58,168.13,1114666,0
+FFIV.US,D,20180507,000000,168.52,170.21,168.01,169.2,812389,0
+FFIV.US,D,20180508,000000,170.82,170.92,168.58,169.63,808001,0
+FFIV.US,D,20180509,000000,169.94,172.41,169.45,172,770199,0
+FFIV.US,D,20180510,000000,172.99,174.26,172.12,172.76,802887,0
+FFIV.US,D,20180511,000000,172.3,172.79,170.23,171.76,653996,0
+FFIV.US,D,20180514,000000,172,173.35,170.93,172.59,472761,0
+FFIV.US,D,20180515,000000,171.99,172.27,169.82,171.2,746992,0
+FFIV.US,D,20180516,000000,170.33,171.82,169.36,171.04,695966,0
+FFIV.US,D,20180517,000000,170.18,171.92,169.46,171.14,669661,0
+FFIV.US,D,20180518,000000,170.89,172.78,170.23,172.27,687031,0
+FFIV.US,D,20180521,000000,173.29,175.54,173.29,174.41,596415,0
+FFIV.US,D,20180522,000000,175.22,176.33,173.46,173.96,589057,0
+FFIV.US,D,20180523,000000,173.22,174.7,172.72,174.57,494904,0
+FFIV.US,D,20180524,000000,174.23,174.98,172.41,173.41,420132,0
+FFIV.US,D,20180525,000000,173.57,175.21,173.31,174.8,405374,0
+FFIV.US,D,20180529,000000,173.64,174.025,171.69,172.75,558188,0
+FFIV.US,D,20180530,000000,173.86,173.86,171.73,173.16,547835,0
+FFIV.US,D,20180531,000000,173.21,174.805,171.59,173.11,1557453,0
+FFIV.US,D,20180601,000000,174.57,176.34,174.025,175.19,664999,0
+FFIV.US,D,20180604,000000,175.97,176.437,174.52,176.19,611307,0
+FFIV.US,D,20180605,000000,176.77,178.02,176.23,177.93,535374,0
+FFIV.US,D,20180606,000000,178.09,179.03,177.41,178.82,658741,0
+FFIV.US,D,20180607,000000,179.22,179.62,175.17,176.92,564921,0
+FFIV.US,D,20180608,000000,176.41,177.33,174.98,176.8,367121,0
+FFIV.US,D,20180611,000000,177.43,177.89,176.61,176.94,523811,0
+FFIV.US,D,20180612,000000,176.58,177.7,175.725,177.57,512796,0
+FFIV.US,D,20180613,000000,177.97,180.92,177.97,179.77,557798,0
+FFIV.US,D,20180614,000000,180,181.84,179.92,181.64,660553,0
+FFIV.US,D,20180615,000000,180.99,182.75,179.25,182.5,1140555,0
+FFIV.US,D,20180618,000000,181.52,182.395,179.84,181.28,615656,0
+FFIV.US,D,20180619,000000,178.37,179.88,174.87,179.54,957113,0
+FFIV.US,D,20180620,000000,180.55,183.27,180.01,181.99,566675,0
+FFIV.US,D,20180621,000000,182.49,183.22,179.31,180.2,665435,0
+FFIV.US,D,20180622,000000,178.89,178.89,171.11,171.47,1163698,0
+FFIV.US,D,20180625,000000,170.6,171.33,168.025,170.05,916951,0
+FFIV.US,D,20180626,000000,170.65,173.39,170.32,172.48,630888,0
+FFIV.US,D,20180627,000000,172.31,173.66,170.38,170.4,581787,0
+FFIV.US,D,20180628,000000,170.25,173.61,170.03,172.98,391841,0
+FFIV.US,D,20180629,000000,173.51,175.21,172.36,172.45,439351,0
+FFIV.US,D,20180702,000000,171.3,174.56,169.697,174.48,449183,0
+FFIV.US,D,20180703,000000,175.37,175.89,174.18,174.73,271842,0
+FFIV.US,D,20180705,000000,175.48,176.85,174.37,176.57,652694,0
+FFIV.US,D,20180706,000000,176.83,177.91,175.47,177.25,317733,0
+FFIV.US,D,20180709,000000,177.76,177.99,175.77,177.91,487065,0
+FFIV.US,D,20180710,000000,177.3,179.22,176.653,178.62,571933,0
+FFIV.US,D,20180711,000000,176.9,176.9,170.12,174.93,942762,0
+FFIV.US,D,20180712,000000,176.08,178.38,175.79,177.35,503988,0
+FFIV.US,D,20180713,000000,177.68,178.98,174.12,176.03,662450,0
+FFIV.US,D,20180716,000000,176.64,178.47,175.11,175.68,528581,0
+FFIV.US,D,20180717,000000,174.95,177.68,174.95,176.75,614013,0
+FFIV.US,D,20180718,000000,176.73,180.11,176.7,179.45,694153,0
+FFIV.US,D,20180719,000000,173.33,174.95,169.71,171.69,961376,0
+FFIV.US,D,20180720,000000,172.46,173.82,171.58,172.38,868160,0
+FFIV.US,D,20180723,000000,171.68,173.6,170.97,172.62,657899,0
+FFIV.US,D,20180724,000000,173.66,174.78,171.65,172.46,857457,0
+FFIV.US,D,20180725,000000,173.49,175.565,172.08,175.2,855744,0
+FFIV.US,D,20180726,000000,178.99,178.99,169,177.08,1236171,0
+FFIV.US,D,20180727,000000,177.71,178.44,173.24,174.23,639128,0
+FFIV.US,D,20180730,000000,173.46,173.93,169.395,170.13,688154,0
+FFIV.US,D,20180731,000000,171.35,172.85,170.34,171.38,678709,0
+FFIV.US,D,20180801,000000,171.86,174.12,170.06,170.6,617399,0
+FFIV.US,D,20180802,000000,168.99,173.07,168.77,172.26,788608,0
+FFIV.US,D,20180803,000000,172.15,174.07,172.15,172.23,588522,0
+FFIV.US,D,20180806,000000,171.69,175.77,170.58,175.44,649904,0
+FFIV.US,D,20180807,000000,175.28,177.86,175.28,176.71,535406,0
+FFIV.US,D,20180808,000000,176.67,180,176.3,179,724407,0
+FFIV.US,D,20180809,000000,179,181.09,179,179.91,617905,0
+FFIV.US,D,20180810,000000,179.15,180.52,178.71,179.98,345154,0
+FFIV.US,D,20180813,000000,180,182.32,179.675,179.85,423698,0
+FFIV.US,D,20180814,000000,180.48,182.48,179.62,181.55,479100,0
+FFIV.US,D,20180815,000000,180.31,181.48,176,178.96,563356,0
+FFIV.US,D,20180816,000000,180.77,181.67,178.23,178.62,529189,0
+FFIV.US,D,20180817,000000,177.97,180.89,177.97,180.68,574078,0
+FFIV.US,D,20180820,000000,181.71,184.05,181.635,183.22,642949,0
+FFIV.US,D,20180821,000000,182.99,184.583,180.678,183.67,416105,0
+FFIV.US,D,20180822,000000,183.85,185,182.84,184.82,376725,0
+FFIV.US,D,20180823,000000,184.69,186.21,183.574,185.63,419224,0
+FFIV.US,D,20180824,000000,186.37,188.62,185.754,187.64,445936,0
+FFIV.US,D,20180827,000000,188.5,189.53,188.04,188.4,378705,0
+FFIV.US,D,20180828,000000,188.4,189.65,188.32,189.65,327967,0
+FFIV.US,D,20180829,000000,189.98,191.16,189.54,190.43,691328,0
+FFIV.US,D,20180830,000000,189.98,190.405,188.69,188.82,361769,0
+FFIV.US,D,20180831,000000,188.5,190.145,187.91,189.12,735034,0
+FFIV.US,D,20180904,000000,188.76,191.78,187.019,190.84,535512,0
+FFIV.US,D,20180905,000000,191.37,192.92,188.37,189.72,632055,0
+FFIV.US,D,20180906,000000,189.75,191.38,189.48,190.18,377935,0
+FFIV.US,D,20180907,000000,189.39,191.11,187.57,190.11,375575,0
+FFIV.US,D,20180910,000000,191.09,191.61,190.51,191.32,457756,0
+FFIV.US,D,20180911,000000,191.92,192.21,189.41,191.11,401497,0
+FFIV.US,D,20180912,000000,191.29,191.31,189.102,190.58,323085,0
+FFIV.US,D,20180913,000000,191.26,192.42,190.55,192.27,364509,0
+FFIV.US,D,20180914,000000,192.82,194.82,192.05,194.6,505698,0
+FFIV.US,D,20180917,000000,194.45,195.27,192.78,193.65,522956,0
+FFIV.US,D,20180918,000000,193.62,195.32,191.825,194.61,498779,0
+FFIV.US,D,20180919,000000,194.28,195.24,192.02,193.24,358447,0
+FFIV.US,D,20180920,000000,194.07,195.95,193.37,194.85,454776,0
+FFIV.US,D,20180921,000000,195.11,196.495,194.265,194.6,739954,0
+FFIV.US,D,20180924,000000,194.38,195.94,191.99,195.41,452346,0
+FFIV.US,D,20180925,000000,195.97,197.7,193.74,196.82,480353,0
+FFIV.US,D,20180926,000000,196.5,197.59,195.155,195.4,817775,0
+FFIV.US,D,20180927,000000,195.88,198.3,195.4,196.74,495466,0
+FFIV.US,D,20180928,000000,196.43,199.71,196.29,199.42,552275,0
+FFIV.US,D,20181001,000000,193.68,195.41,188.37,190.88,1232019,0
+FFIV.US,D,20181002,000000,189.81,189.94,186.7,187.51,914232,0
+FFIV.US,D,20181003,000000,188.04,188.12,185.74,186.58,1106272,0
+FFIV.US,D,20181004,000000,185.81,187.15,181.4,182.98,795337,0
+FFIV.US,D,20181005,000000,182.74,184.96,181.9,182.66,671223,0
+FFIV.US,D,20181008,000000,182.04,182.25,177.12,179.01,784219,0
+FFIV.US,D,20181009,000000,178.8,180.645,176.37,176.83,714460,0
+FFIV.US,D,20181010,000000,175.34,175.57,169,169.19,1097447,0
+FFIV.US,D,20181011,000000,168.62,170.96,164.36,164.71,1272875,0
+FFIV.US,D,20181012,000000,167.54,169.82,166.18,167.73,1021208,0
+FFIV.US,D,20181015,000000,166.75,169.26,166.75,167,782489,0
+FFIV.US,D,20181016,000000,168.89,170.05,166.974,169.67,988470,0
+FFIV.US,D,20181017,000000,170.31,171.27,168.697,170.54,873184,0
+FFIV.US,D,20181018,000000,170.36,172.59,169.15,169.88,747684,0
+FFIV.US,D,20181019,000000,170.37,172.43,165.2,165.73,849778,0
+FFIV.US,D,20181022,000000,165.9,170.7,165.9,169.22,1150098,0
+FFIV.US,D,20181023,000000,166.73,169.83,163.81,168.74,880826,0
+FFIV.US,D,20181024,000000,167.92,169.71,161.25,161.6,911888,0
+FFIV.US,D,20181025,000000,174.86,175.55,166.05,171.47,1506301,0
+FFIV.US,D,20181026,000000,168.75,172.82,166.52,170.38,1176247,0
+FFIV.US,D,20181029,000000,173.32,174.93,165.92,168.59,855889,0
+FFIV.US,D,20181030,000000,168.69,171.61,166.924,171.44,560859,0
+FFIV.US,D,20181031,000000,174.32,178.39,172.96,175.28,1122143,0
+FFIV.US,D,20181101,000000,175.13,179.34,174.605,179.09,967117,0
+FFIV.US,D,20181102,000000,177.31,182.34,177.31,180.29,685599,0
+FFIV.US,D,20181105,000000,180.2,181.5,177.23,180.82,538048,0
+FFIV.US,D,20181106,000000,179.86,181.51,177.03,181.42,410881,0
+FFIV.US,D,20181107,000000,182.45,189.09,178.345,188.46,1002340,0
+FFIV.US,D,20181108,000000,188,190.08,187.48,189.27,697030,0
+FFIV.US,D,20181109,000000,187.62,188.865,181.397,183.24,1012113,0
+FFIV.US,D,20181112,000000,182.55,183.24,178.64,178.91,635783,0
+FFIV.US,D,20181113,000000,178.9,180.63,176.01,176.79,608320,0
+FFIV.US,D,20181114,000000,177.91,179.07,175.53,175.84,544766,0
+FFIV.US,D,20181115,000000,175.61,179.54,174.252,179.2,633796,0
+FFIV.US,D,20181116,000000,177.54,179.365,176.54,177.77,448507,0
+FFIV.US,D,20181119,000000,177.62,177.685,168.95,169.54,870774,0
+FFIV.US,D,20181120,000000,166.12,170.25,164.97,166.69,581254,0
+FFIV.US,D,20181121,000000,168.33,170.23,167.11,168.62,536110,0
+FFIV.US,D,20181123,000000,166.87,169.99,166.87,168.12,296769,0
+FFIV.US,D,20181126,000000,170.27,170.9,168.47,170.62,413769,0
+FFIV.US,D,20181127,000000,169.31,170.81,168.32,170.08,717410,0
+FFIV.US,D,20181128,000000,171.01,177.27,171.01,176.54,719164,0
+FFIV.US,D,20181129,000000,175.61,175.69,172.745,173.53,757867,0
+FFIV.US,D,20181130,000000,173.65,174.15,171.66,171.97,739145,0
+FFIV.US,D,20181203,000000,175.35,175.735,171.57,174.86,1268318,0
+FFIV.US,D,20181204,000000,174.5,176.7,168.96,169.55,997246,0
+FFIV.US,D,20181206,000000,165.98,171.03,164.82,170.92,758248,0
+FFIV.US,D,20181207,000000,170.93,172.4,164.265,165.32,610450,0
+FFIV.US,D,20181210,000000,164.87,168.08,163.735,167.19,654727,0
+FFIV.US,D,20181211,000000,169.95,170.65,166.3,167.29,501703,0
+FFIV.US,D,20181212,000000,169.52,173.08,168.39,170.35,699413,0
+FFIV.US,D,20181213,000000,171,172.4,168.37,169.02,773067,0
+FFIV.US,D,20181214,000000,167.85,169.32,164.85,165.44,638142,0
+FFIV.US,D,20181217,000000,164.99,165.53,162.26,163.07,1101790,0
+FFIV.US,D,20181218,000000,164.28,167.82,164.08,166.21,777576,0
+FFIV.US,D,20181219,000000,167.03,168.83,161.29,162.2,618314,0
+FFIV.US,D,20181220,000000,161.93,162.36,155.35,158.25,1060166,0
+FFIV.US,D,20181221,000000,158.77,160.76,154.33,154.62,1055743,0
+FFIV.US,D,20181224,000000,153.75,155.14,150.03,150.17,713482,0
+FFIV.US,D,20181226,000000,151.38,157.38,149.874,157.3,478327,0
+FFIV.US,D,20181227,000000,155.54,160.58,154.4,160.52,504353,0
+FFIV.US,D,20181228,000000,161.18,163.09,159.5,160.63,357566,0
+FFIV.US,D,20181231,000000,162.04,163.38,160.5,162.03,330634,0
+FFIV.US,D,20190102,000000,158.19,162.91,158.19,161.18,758741,0
+FFIV.US,D,20190103,000000,159.61,160.17,153.91,154.31,1227796,0
+FFIV.US,D,20190104,000000,156.7,160.13,156.3,159.79,805073,0
+FFIV.US,D,20190107,000000,159.95,165.47,159.64,163.82,913329,0
+FFIV.US,D,20190108,000000,165.17,166.37,161.95,164.82,634169,0
+FFIV.US,D,20190109,000000,165.91,167.32,164.82,166.04,415155,0
+FFIV.US,D,20190110,000000,163.94,166.9,163.94,165.6,554602,0
+FFIV.US,D,20190111,000000,163.75,164.625,161.35,163.73,885698,0
+FFIV.US,D,20190114,000000,161.92,163.84,161.03,162.85,729474,0
+FFIV.US,D,20190115,000000,163.42,164.25,162.22,163.18,546332,0
+FFIV.US,D,20190116,000000,163.18,165.015,161.06,161.86,757662,0
+FFIV.US,D,20190117,000000,156.9,158.305,153.55,156.42,1223450,0
+FFIV.US,D,20190118,000000,157.54,159.34,156.7,158.64,1306513,0
+FFIV.US,D,20190122,000000,155.94,159.16,153.69,157.3,921570,0
+FFIV.US,D,20190123,000000,158.34,160.76,155.85,159.64,1162655,0
+FFIV.US,D,20190124,000000,151.86,159.55,151.001,156.09,2096380,0
+FFIV.US,D,20190125,000000,157.93,159.84,156.79,158.5,746647,0
+FFIV.US,D,20190128,000000,157.15,158.81,155.52,158.75,603412,0
+FFIV.US,D,20190129,000000,159.26,159.34,157.43,157.63,462984,0
+FFIV.US,D,20190130,000000,158.03,160.4,156.525,159.64,556701,0
+FFIV.US,D,20190131,000000,159.31,161.66,159.31,160.95,843795,0
+FFIV.US,D,20190201,000000,160.79,161.9,160,160.72,667314,0
+FFIV.US,D,20190204,000000,159.5,163.12,159.5,162.84,531970,0
+FFIV.US,D,20190205,000000,162.96,163.91,162.25,162.41,371114,0
+FFIV.US,D,20190206,000000,162.24,164.46,162.17,163.96,389712,0
+FFIV.US,D,20190207,000000,162.67,163.214,158.7,159.71,416614,0
+FFIV.US,D,20190208,000000,158.83,161.19,157.88,160.92,700603,0
+FFIV.US,D,20190211,000000,161.31,163.24,161.1,163.1,384639,0
+FFIV.US,D,20190212,000000,163.63,166.52,163.6,165.1,430231,0
+FFIV.US,D,20190213,000000,165.93,166.97,165.23,166.75,532833,0
+FFIV.US,D,20190214,000000,166.38,169.89,165.51,168.74,715407,0
+FFIV.US,D,20190215,000000,169.18,171.71,168.5,171.28,660545,0
+FFIV.US,D,20190219,000000,170.68,171.27,169.34,169.81,704078,0
+FFIV.US,D,20190220,000000,169.94,170.45,167.58,168.18,573981,0
+FFIV.US,D,20190221,000000,168.27,170.04,167.19,169.82,438653,0
+FFIV.US,D,20190222,000000,170.64,172.14,170.26,172.08,349846,0
+FFIV.US,D,20190225,000000,173.19,173.44,171.42,171.59,684717,0
+FFIV.US,D,20190226,000000,171.6,172.67,171.06,171.82,453112,0
+FFIV.US,D,20190227,000000,171.46,171.78,169.89,171.38,272872,0
+FFIV.US,D,20190228,000000,171.25,171.45,167.92,168.14,706662,0
+FFIV.US,D,20190301,000000,167.6,168.33,165.42,166.53,756740,0
+FFIV.US,D,20190304,000000,166.97,167.29,161.71,163.29,553662,0
+FFIV.US,D,20190305,000000,163.24,163.4,161.97,162.15,511265,0
+FFIV.US,D,20190306,000000,161.92,162.14,159.95,161.08,526989,0
+FFIV.US,D,20190307,000000,160.63,161.245,157.91,158.99,783179,0
+FFIV.US,D,20190308,000000,157.59,158.08,155.66,157.99,610530,0
+FFIV.US,D,20190311,000000,158.61,162.16,158.61,162.09,563358,0
+FFIV.US,D,20190312,000000,153.64,154.7,148.905,149.65,2278495,0
+FFIV.US,D,20190313,000000,149.78,153.12,149.15,151.75,1252421,0
+FFIV.US,D,20190314,000000,152.99,154.68,152.18,153.18,656054,0
+FFIV.US,D,20190315,000000,153.57,155.12,153.48,153.69,908832,0
+FFIV.US,D,20190318,000000,153.56,154.99,152.98,154.36,514386,0
+FFIV.US,D,20190319,000000,155.33,156.15,153.7,154.26,639629,0
+FFIV.US,D,20190320,000000,153.79,154.34,151.4,153.49,431330,0
+FFIV.US,D,20190321,000000,153.49,156.55,153.49,155.83,477349,0
+FFIV.US,D,20190322,000000,155.54,156.49,152.09,152.24,604534,0
+FFIV.US,D,20190325,000000,151.7,152.62,150.14,151.14,401205,0
+FFIV.US,D,20190326,000000,152.5,153.85,152.155,152.86,662190,0
+FFIV.US,D,20190327,000000,152.62,154.29,150.51,152.06,514710,0
+FFIV.US,D,20190328,000000,152.41,154.42,151.23,153.71,488387,0
+FFIV.US,D,20190329,000000,156.73,157.35,155.01,156.93,772035,0
+FFIV.US,D,20190401,000000,163.8,163.8,158.355,161.47,1002501,0
+FFIV.US,D,20190402,000000,161.47,165.89,158.414,165.32,892399,0
+FFIV.US,D,20190403,000000,167.27,168.3,165.82,166.71,613276,0
+FFIV.US,D,20190404,000000,166.72,167.44,164.32,166,526575,0
+FFIV.US,D,20190405,000000,166.6,167.43,165.81,167.33,499066,0
+FFIV.US,D,20190408,000000,167.05,167.91,165.43,167.88,308822,0
+FFIV.US,D,20190409,000000,167.53,167.86,165.27,165.66,583275,0
+FFIV.US,D,20190410,000000,165.43,168.19,164.98,168.15,564958,0
+FFIV.US,D,20190411,000000,168.42,168.84,166.66,167.29,354220,0
+FFIV.US,D,20190412,000000,168.29,168.69,166.75,167.01,659255,0
+FFIV.US,D,20190415,000000,166.82,167.47,164.76,166.61,588333,0
+FFIV.US,D,20190416,000000,167.26,167.39,165.54,166.12,465600,0
+FFIV.US,D,20190417,000000,165.18,167,164.28,164.45,593408,0
+FFIV.US,D,20190418,000000,164.34,164.85,162.04,163.4,659628,0
+FFIV.US,D,20190422,000000,163.4,163.97,162.5,163.75,450197,0
+FFIV.US,D,20190423,000000,163.4,164.53,162.24,163.95,594866,0
+FFIV.US,D,20190424,000000,163.95,166.635,163.75,164.25,868272,0
+FFIV.US,D,20190425,000000,156.55,168.94,156,162.47,1031303,0
+FFIV.US,D,20190426,000000,161.89,163.23,159.54,159.87,499590,0
+FFIV.US,D,20190429,000000,160.26,160.625,158.56,159.1,363645,0
+FFIV.US,D,20190430,000000,158.8,158.91,156.43,156.9,504842,0
+FFIV.US,D,20190501,000000,157,157,152.2,152.26,835710,0
+FFIV.US,D,20190502,000000,151.58,154.445,150.37,152.32,557791,0
+FFIV.US,D,20190503,000000,152.74,155.17,152.2,154.37,585888,0
+FFIV.US,D,20190506,000000,151,153.29,150.295,152.93,521388,0
+FFIV.US,D,20190507,000000,150.91,152.28,150.01,151.67,604225,0
+FFIV.US,D,20190508,000000,151,151.92,149.35,149.62,516515,0
+FFIV.US,D,20190509,000000,147.95,148.411,145.44,146.83,497669,0
+FFIV.US,D,20190510,000000,146.18,148.77,143.52,148.57,675205,0
+FFIV.US,D,20190513,000000,144.78,145.89,141.05,143.45,842474,0
+FFIV.US,D,20190514,000000,143.61,143.958,141.91,141.97,634307,0
+FFIV.US,D,20190515,000000,141.23,143.21,140.63,142.99,465511,0
+FFIV.US,D,20190516,000000,143.2,144.62,142.44,142.61,581439,0
+FFIV.US,D,20190517,000000,141.01,142.44,139.85,140.22,690722,0
+FFIV.US,D,20190520,000000,138.91,139.75,138.03,139.52,786918,0
+FFIV.US,D,20190521,000000,140.61,142.27,140.61,141.38,740886,0
+FFIV.US,D,20190522,000000,141.58,141.745,140.19,140.31,492366,0
+FFIV.US,D,20190523,000000,138.97,139.26,136.65,137.4,1080832,0
+FFIV.US,D,20190524,000000,138.26,139.09,135.79,136.94,644681,0
+FFIV.US,D,20190528,000000,137.85,138.71,135.72,136.64,1217934,0
+FFIV.US,D,20190529,000000,136.16,137.76,135.04,137.43,582425,0
+FFIV.US,D,20190530,000000,137.64,138.43,135.855,136.03,608787,0
+FFIV.US,D,20190531,000000,134.92,134.92,131.53,132.08,697429,0
+FFIV.US,D,20190603,000000,132.13,134.83,132.13,134.35,877122,0
+FFIV.US,D,20190604,000000,136,137.35,135.05,136.73,835205,0
+FFIV.US,D,20190605,000000,138.23,138.28,136.465,138.05,669168,0
+FFIV.US,D,20190606,000000,137.86,139.71,136.91,138.63,566986,0
+FFIV.US,D,20190607,000000,139.42,141.41,138.968,140.43,595784,0
+FFIV.US,D,20190610,000000,141.75,143.2,141.6,142.61,446423,0
+FFIV.US,D,20190611,000000,143.47,145.165,141.74,141.97,505491,0
+FFIV.US,D,20190612,000000,142.14,143.09,141.76,142.74,439302,0
+FFIV.US,D,20190613,000000,143.53,145.2,142.84,145.13,662115,0
+FFIV.US,D,20190614,000000,140.45,142.33,135.13,136.93,1187544,0
+FFIV.US,D,20190617,000000,136.94,139.7,135.67,138.81,860423,0
+FFIV.US,D,20190618,000000,140.32,144.26,139.93,141.01,573850,0
+FFIV.US,D,20190619,000000,141.99,142.01,140.3,141.44,554121,0
+FFIV.US,D,20190620,000000,142.89,142.96,140.78,142.29,1032153,0
+FFIV.US,D,20190621,000000,142.21,143.86,140.78,143.73,1869456,0
+FFIV.US,D,20190624,000000,144.08,144.86,142.69,143.16,752695,0
+FFIV.US,D,20190625,000000,143.36,144.26,140.84,141.02,474444,0
+FFIV.US,D,20190626,000000,142.3,143.59,141.84,142.63,480287,0
+FFIV.US,D,20190627,000000,143.04,143.925,142.61,143.05,405988,0
+FFIV.US,D,20190628,000000,144.04,146.09,143.64,145.63,1135394,0
+FFIV.US,D,20190701,000000,147.88,148.885,146.28,148.12,523792,0
+FFIV.US,D,20190702,000000,148.14,148.44,144.682,146.38,541089,0
+FFIV.US,D,20190703,000000,147.15,149.32,146.85,147.8,525275,0
+FFIV.US,D,20190705,000000,147.02,147.95,146.11,147.66,402127,0
+FFIV.US,D,20190708,000000,139.83,142.3,138.784,142.01,963465,0
+FFIV.US,D,20190709,000000,141.13,142.77,140.47,142.68,871594,0
+FFIV.US,D,20190710,000000,143.57,145.19,141.05,141.57,761468,0
+FFIV.US,D,20190711,000000,141.73,143.81,141.06,142.76,772015,0
+FFIV.US,D,20190712,000000,143.18,146.44,143.18,145.56,482145,0
+FFIV.US,D,20190715,000000,146.5,146.998,144.57,146.08,406302,0
+FFIV.US,D,20190716,000000,145.97,146.98,145.2,146.52,646052,0
+FFIV.US,D,20190717,000000,147.03,147.595,144.88,144.97,533729,0
+FFIV.US,D,20190718,000000,145.59,146.25,144.05,145.59,606845,0
+FFIV.US,D,20190719,000000,146.85,149.09,146,147.97,623745,0
+FFIV.US,D,20190722,000000,148,148,145.35,145.62,881342,0
+FFIV.US,D,20190723,000000,147.06,148,145.12,147.64,507046,0
+FFIV.US,D,20190724,000000,147.83,148.76,146.925,148.67,945534,0
+FFIV.US,D,20190725,000000,146.02,149.14,142.32,147.69,2056290,0
+FFIV.US,D,20190726,000000,148.22,153.99,147.6,153.81,1241475,0
+FFIV.US,D,20190729,000000,153.35,153.52,150.017,152.25,778913,0
+FFIV.US,D,20190730,000000,151.02,151.545,148.99,149.88,548759,0
+FFIV.US,D,20190731,000000,150.27,150.27,146.04,146.72,726976,0
+FFIV.US,D,20190801,000000,146.71,149.72,144.45,144.76,846591,0
+FFIV.US,D,20190802,000000,142.73,143.01,138.16,139.04,836931,0
+FFIV.US,D,20190805,000000,136.69,137.195,133.58,134.61,679027,0
+FFIV.US,D,20190806,000000,136.12,136.27,133.15,136.12,810255,0
+FFIV.US,D,20190807,000000,133.7,135.211,131.32,134,703844,0
+FFIV.US,D,20190808,000000,135.69,137.91,135.17,137.41,655676,0
+FFIV.US,D,20190809,000000,136.43,136.58,133.14,133.44,679148,0
+FFIV.US,D,20190812,000000,133.07,133.07,130.25,130.48,591696,0
+FFIV.US,D,20190813,000000,129.54,133.75,129.158,131.61,615449,0
+FFIV.US,D,20190814,000000,129.69,129.69,125.35,127.63,928017,0
+FFIV.US,D,20190815,000000,127.07,127.42,125.215,126.17,656200,0
+FFIV.US,D,20190816,000000,126.97,129.45,126.48,128.74,625562,0
+FFIV.US,D,20190819,000000,131.02,132.31,129.6,129.68,579078,0
+FFIV.US,D,20190820,000000,129.41,129.41,126.65,127.12,568364,0
+FFIV.US,D,20190821,000000,128.71,130.52,127.66,129.38,415560,0
+FFIV.US,D,20190822,000000,129.87,130.31,128.84,129.35,448904,0
+FFIV.US,D,20190823,000000,129,129.48,123.91,124.39,732998,0
+FFIV.US,D,20190826,000000,126.12,126.12,124.25,125.14,485719,0
+FFIV.US,D,20190827,000000,126.08,126.28,121.8,122.07,916504,0
+FFIV.US,D,20190828,000000,122.07,124.59,121.36,124.21,693418,0
+FFIV.US,D,20190829,000000,126.06,129.35,126.06,128.12,760925,0
+FFIV.US,D,20190830,000000,128.61,129.23,127.73,128.73,551264,0
+FFIV.US,D,20190903,000000,127.7,128.64,126.71,128.08,801507,0
+FFIV.US,D,20190904,000000,130.08,130.4,126.51,127.87,806833,0
+FFIV.US,D,20190905,000000,130.23,132.835,128.24,131.27,737398,0
+FFIV.US,D,20190906,000000,131.9,133.22,131.13,132.96,486651,0
+FFIV.US,D,20190909,000000,136.35,136.71,133.86,134.73,772986,0
+FFIV.US,D,20190910,000000,134.91,140.95,134.095,140.88,686403,0
+FFIV.US,D,20190911,000000,141.14,142.59,139.41,142.32,506926,0
+FFIV.US,D,20190912,000000,142.43,142.99,139.88,141.29,458922,0
+FFIV.US,D,20190913,000000,141.01,142.333,139.7,139.83,406948,0
+FFIV.US,D,20190916,000000,139.36,141.52,139.36,140.61,412718,0
+FFIV.US,D,20190917,000000,139.55,140.09,135.75,139.03,481335,0
+FFIV.US,D,20190918,000000,138.71,140,137.54,138.77,575999,0
+FFIV.US,D,20190919,000000,139.03,140.13,137.8,138.2,449137,0
+FFIV.US,D,20190920,000000,138.63,139.08,136.59,137.14,684324,0
+FFIV.US,D,20190923,000000,136.54,139.32,136.54,139.06,741996,0
+FFIV.US,D,20190924,000000,139.61,139.74,136.94,137.68,404168,0
+FFIV.US,D,20190925,000000,137.69,140.395,137.62,140.18,473572,0
+FFIV.US,D,20190926,000000,140.09,140.09,138.025,139.74,326029,0
+FFIV.US,D,20190927,000000,140.08,141.83,139.12,139.71,348571,0
+FFIV.US,D,20190930,000000,140.5,141.17,139.474,140.42,420829,0
+FFIV.US,D,20191001,000000,140.7,141.88,132.99,135.62,907978,0
+FFIV.US,D,20191002,000000,134.01,134.46,131.59,132.08,565226,0
+FFIV.US,D,20191003,000000,131.98,133.46,129.02,132.84,707685,0
+FFIV.US,D,20191004,000000,133.77,134.59,131.37,132.96,736889,0
+FFIV.US,D,20191007,000000,131.01,134.31,131.01,133.3,604524,0
+FFIV.US,D,20191008,000000,131.97,131.97,129.58,129.97,486174,0
+FFIV.US,D,20191009,000000,131.62,132.665,130.245,131.95,380453,0
+FFIV.US,D,20191010,000000,131.46,133.82,128.51,132.45,356587,0
+FFIV.US,D,20191011,000000,134.74,138.26,134.21,135.67,533547,0
+FFIV.US,D,20191014,000000,135.91,136.04,133.935,135.4,298703,0
+FFIV.US,D,20191015,000000,135.39,136.87,134.63,135.4,472744,0
+FFIV.US,D,20191016,000000,135.73,136.63,134.57,136.31,581543,0
+FFIV.US,D,20191017,000000,136.86,137.75,135.99,137.17,315920,0
+FFIV.US,D,20191018,000000,137.13,138.04,136.02,137.69,490693,0
+FFIV.US,D,20191021,000000,138.65,139.48,137.77,137.84,575957,0
+FFIV.US,D,20191022,000000,138.66,140.44,137.84,139.1,474124,0
+FFIV.US,D,20191023,000000,138.67,139.44,137.31,138.32,853392,0
+FFIV.US,D,20191024,000000,150,153,145.86,145.94,2166778,0
+FFIV.US,D,20191025,000000,144.56,146.61,141.65,143.55,1186382,0
+FFIV.US,D,20191028,000000,144.18,145.56,142.16,143.03,411274,0
+FFIV.US,D,20191029,000000,141.68,143.69,141.04,143.53,498498,0
+FFIV.US,D,20191030,000000,143.97,144.43,140.58,143.77,650413,0
+FFIV.US,D,20191031,000000,143.1,144.68,142.45,144.08,557850,0
+FFIV.US,D,20191101,000000,143.55,146.355,143.033,146.1,536857,0
+FFIV.US,D,20191104,000000,145.71,148.37,145.63,146.43,585800,0
+FFIV.US,D,20191105,000000,146.48,147.43,145.96,146.38,551970,0
+FFIV.US,D,20191106,000000,146.31,149.75,144.54,147.91,786215,0
+FFIV.US,D,20191107,000000,148.58,149.515,147.25,147.62,536461,0
+FFIV.US,D,20191108,000000,147.9,148.76,147.06,148.41,361218,0
+FFIV.US,D,20191111,000000,147.21,148.14,146.265,147.69,260873,0
+FFIV.US,D,20191112,000000,147.5,147.5,145.55,146.41,368307,0
+FFIV.US,D,20191113,000000,145.87,147.27,144.95,146.29,343159,0
+FFIV.US,D,20191114,000000,144.53,145.34,142.77,144.305,420389,0
+FFIV.US,D,20191115,000000,144.57,145.73,143.54,145.46,324983,0
+FFIV.US,D,20191118,000000,144.99,144.99,142.72,143.77,525713,0
+FFIV.US,D,20191119,000000,145,145,143.11,144.29,401568,0
+FFIV.US,D,20191120,000000,143.3,144.92,142.3,143.56,522206,0
+FFIV.US,D,20191121,000000,143.44,143.6,141.82,142.6,599804,0
+FFIV.US,D,20191122,000000,143.56,143.56,141.62,142.84,367801,0
+FFIV.US,D,20191125,000000,143.08,146.09,142.39,145.88,728512,0
+FFIV.US,D,20191126,000000,145.28,146.2,144.491,145.31,1822413,0
+FFIV.US,D,20191127,000000,146,146.8,144.9,145.63,586624,0
+FFIV.US,D,20191129,000000,145.45,146.195,144.92,145.71,290061,0
+FFIV.US,D,20191202,000000,145.7,146.16,143.82,144.49,583722,0
+FFIV.US,D,20191203,000000,144.23,144.53,141.62,144.42,1020425,0
+FFIV.US,D,20191204,000000,144.75,146.71,143.56,143.58,598002,0
+FFIV.US,D,20191205,000000,137.44,138.445,134.61,137.96,1597661,0
+FFIV.US,D,20191206,000000,138.57,139.54,135.94,138,882731,0
+FFIV.US,D,20191209,000000,138.32,138.68,137.24,137.28,513236,0
+FFIV.US,D,20191210,000000,138.1,138.64,136.79,137.88,777698,0
+FFIV.US,D,20191211,000000,138.4,140.87,138.16,140.82,678871,0
+FFIV.US,D,20191212,000000,141.2,143.93,140.59,143.46,632574,0
+FFIV.US,D,20191213,000000,142.54,143.06,138.99,139.25,975129,0
+FFIV.US,D,20191216,000000,140.82,140.82,138.26,138.7,695549,0
+FFIV.US,D,20191217,000000,139.32,142.27,138,141.22,833930,0
+FFIV.US,D,20191218,000000,141.43,141.99,139.57,140.35,910628,0
+FFIV.US,D,20191219,000000,140.68,144.04,140.68,143.69,668941,0
+FFIV.US,D,20191220,000000,132.5,139,132.5,138.32,2012635,0
+FFIV.US,D,20191223,000000,138.57,140.17,137.876,139.04,571178,0
+FFIV.US,D,20191224,000000,139.6,139.77,138.24,138.59,134241,0
+FFIV.US,D,20191226,000000,138.89,139.94,137.79,139.08,313359,0
+FFIV.US,D,20191227,000000,139.18,139.94,138.33,139.17,354883,0
+FFIV.US,D,20191230,000000,139.04,140.31,138.28,139.29,266288,0
+FFIV.US,D,20191231,000000,138.87,140.55,138.75,139.65,333402,0
+FFIV.US,D,20200102,000000,140.42,141.31,139.74,140.76,592211,0
+FFIV.US,D,20200103,000000,139.81,140.95,138.55,140,420551,0
+FFIV.US,D,20200106,000000,138.8,139.68,137.59,138.25,568839,0
+FFIV.US,D,20200107,000000,137.66,138.08,136.64,136.99,463563,0
+FFIV.US,D,20200108,000000,137.54,137.81,135.98,136.44,571429,0
+FFIV.US,D,20200109,000000,137.36,137.36,134.65,135.99,542689,0
+FFIV.US,D,20200110,000000,136.51,136.79,134.83,135.15,357162,0
+FFIV.US,D,20200113,000000,135.44,136.84,135.27,136.2,477362,0
+FFIV.US,D,20200114,000000,136.15,137.12,134.4,136.1,659025,0
+FFIV.US,D,20200115,000000,135.89,137.355,135.42,136.12,373407,0
+FFIV.US,D,20200116,000000,137.03,138.74,136.93,138.68,447167,0
+FFIV.US,D,20200117,000000,139.24,139.5,136.75,137,538241,0
+FFIV.US,D,20200121,000000,136.49,136.88,134.69,135.04,784784,0
+FFIV.US,D,20200122,000000,135.57,136.09,132.27,132.28,806324,0
+FFIV.US,D,20200123,000000,132.24,134.17,132,133.96,1126090,0
+FFIV.US,D,20200124,000000,134.41,136.08,134.1,135.82,678689,0
+FFIV.US,D,20200127,000000,133.84,134.09,131.09,132.7,1663581,0
+FFIV.US,D,20200128,000000,125.04,131.31,124.53,126,2594682,0
+FFIV.US,D,20200129,000000,126.48,128.63,125.22,125.66,1033305,0
+FFIV.US,D,20200130,000000,124.43,126.19,123.11,125.12,732572,0
+FFIV.US,D,20200131,000000,125.08,125.36,121.88,122.12,890234,0
+FFIV.US,D,20200203,000000,121.19,123.01,121.19,121.77,822191,0
+FFIV.US,D,20200204,000000,123.35,125.07,122.61,123.3,707909,0
+FFIV.US,D,20200205,000000,124.88,126,123.85,125.23,707400,0
+FFIV.US,D,20200206,000000,125.82,125.82,123.29,123.6,679890,0
+FFIV.US,D,20200207,000000,123.36,123.69,121.54,123.58,602548,0
+FFIV.US,D,20200210,000000,125.5,126.94,123.52,126.91,814847,0
+FFIV.US,D,20200211,000000,127.03,127.835,125.41,126.09,745133,0
+FFIV.US,D,20200212,000000,126.72,128.88,125.92,126.71,517902,0
+FFIV.US,D,20200213,000000,125.48,128.5,125.05,128.22,535972,0
+FFIV.US,D,20200214,000000,127.75,127.96,126.62,127.51,453833,0
+FFIV.US,D,20200218,000000,127.32,128.31,126.89,127.7,645579,0
+FFIV.US,D,20200219,000000,127.93,130.41,127.66,129.75,592661,0
+FFIV.US,D,20200220,000000,129.5,133.08,129.275,132.85,653062,0
+FFIV.US,D,20200221,000000,132.16,133.43,130.68,133.36,601776,0
+FFIV.US,D,20200224,000000,129.52,131.628,129,130.26,857060,0
+FFIV.US,D,20200225,000000,131.24,131.24,125.02,126.79,941794,0
+FFIV.US,D,20200226,000000,127.97,129.38,126.06,126.45,609315,0
+FFIV.US,D,20200227,000000,124.33,128.05,122,122.8,910407,0
+FFIV.US,D,20200228,000000,120.52,122.97,117.82,119.95,1175495,0
+FFIV.US,D,20200302,000000,119.89,121.47,115.15,120.04,1189177,0
+FFIV.US,D,20200303,000000,119.495,121.795,114.25,116.13,947044,0
+FFIV.US,D,20200304,000000,118.12,122.56,115.09,122.4,1252898,0
+FFIV.US,D,20200305,000000,119.77,121.58,117.24,118.8,959391,0
+FFIV.US,D,20200306,000000,115.78,120.5,115.45,119.64,1134420,0
+FFIV.US,D,20200309,000000,114,119.64,110.33,111.69,1284624,0
+FFIV.US,D,20200310,000000,114.58,118.04,111.78,117.88,1108722,0
+FFIV.US,D,20200311,000000,114.73,115.59,107.18,107.8,1027700,0
+FFIV.US,D,20200312,000000,101.09,104.56,96.61,98.33,1193390,0
+FFIV.US,D,20200313,000000,103.22,105.78,98.19,105.7,1397917,0
+FFIV.US,D,20200316,000000,95.17,100.06,94.2401,95.66,907237,0
+FFIV.US,D,20200317,000000,97.34,97.58,87.16,93.13,1267510,0
+FFIV.US,D,20200318,000000,88.75,93.83,79.78,90.55,1137888,0
+FFIV.US,D,20200319,000000,89.06,101.235,86.51,98.33,1127792,0
+FFIV.US,D,20200320,000000,99.49,104.99,96.68,100.14,1193594,0
+FFIV.US,D,20200323,000000,100.77,105.36,97.63,98.65,1101099,0
+FFIV.US,D,20200324,000000,101.91,104.38,96.77,102.71,1313430,0
+FFIV.US,D,20200325,000000,103.43,108.3,99.79,105.29,1121674,0
+FFIV.US,D,20200326,000000,105.18,115.35,104.015,114.05,1043718,0
+FFIV.US,D,20200327,000000,109.94,113.905,105.6019,110.8,926394,0
+FFIV.US,D,20200330,000000,111.71,113.1,107.63,109.81,782006,0
+FFIV.US,D,20200331,000000,109.32,111.475,106.17,106.63,692786,0
+FFIV.US,D,20200401,000000,103.78,104.75,101.4207,103.73,666012,0
+FFIV.US,D,20200402,000000,102.99,108.27,102.905,107.12,930880,0
+FFIV.US,D,20200403,000000,104.69,108.42,104.69,107.3,745479,0
+FFIV.US,D,20200406,000000,110.52,113.92,109.05,112.69,952331,0
+FFIV.US,D,20200407,000000,115.99,119.865,115.15,116.76,1290998,0
+FFIV.US,D,20200408,000000,118.73,121.67,117.277,120.9,648793,0
+FFIV.US,D,20200409,000000,122.72,127,122,125.39,873126,0
+FFIV.US,D,20200413,000000,123.83,125.24,120.245,120.7,691667,0
+FFIV.US,D,20200414,000000,121.73,124.24,121.73,122.98,765624,0
+FFIV.US,D,20200415,000000,120.37,121.82,119.94,120.42,571143,0
+FFIV.US,D,20200416,000000,119.3,123.17,117.87,122.315,784806,0
+FFIV.US,D,20200417,000000,125.11,128.12,123.22,124.11,2128342,0
+FFIV.US,D,20200420,000000,120.78,124.49,120.51,122.66,856271,0
+FFIV.US,D,20200421,000000,121.02,121.22,118.615,119.84,676369,0
+FFIV.US,D,20200422,000000,122.35,124,120.09,123.21,655282,0
+FFIV.US,D,20200423,000000,122.98,125.56,122.595,124.02,889643,0
+FFIV.US,D,20200424,000000,124.99,127.557,124.02,127.32,843762,0
+FFIV.US,D,20200427,000000,128.4,132.24,127.5,130.92,1392325,0
+FFIV.US,D,20200428,000000,147.85,153.56,140.1,140.86,4579435,0
+FFIV.US,D,20200429,000000,141.99,145.875,141.59,142.69,1561327,0
+FFIV.US,D,20200430,000000,141.78,143.39,139.15,139.26,1027415,0
+FFIV.US,D,20200501,000000,134.43,137.98,134.24,135.3,874221,0
+FFIV.US,D,20200504,000000,132.14,135.49,132.06,135.4,849979,0
+FFIV.US,D,20200505,000000,135.73,137.35,135.64,136.52,939674,0
+FFIV.US,D,20200506,000000,137.27,143.03,136.88,141.8,1068417,0
+FFIV.US,D,20200507,000000,142.17,143.89,141.39,142.71,582318,0
+FFIV.US,D,20200508,000000,143.84,149.1,143.43,149.02,847103,0
+FFIV.US,D,20200511,000000,148.19,149.29,147.21,148.47,614293,0
+FFIV.US,D,20200512,000000,148.7,149.38,140.41,140.41,964970,0
+FFIV.US,D,20200513,000000,139.43,140.98,136.1,137.03,701206,0
+FFIV.US,D,20200514,000000,136,138,135.06,137.12,727782,0
+FFIV.US,D,20200515,000000,136.86,140.71,135.8,138.73,1552066,0
+FFIV.US,D,20200518,000000,141.51,142.65,140.44,141.17,629998,0
+FFIV.US,D,20200519,000000,141.81,141.97,138.77,138.93,527052,0
+FFIV.US,D,20200520,000000,139.97,142.27,139.75,140.38,566995,0
+FFIV.US,D,20200521,000000,140.33,140.7,137.06,137.14,490168,0
+FFIV.US,D,20200522,000000,136.96,137.59,134.93,137.31,880888,0
+FFIV.US,D,20200526,000000,141.14,141.76,138.01,139.11,807554,0
+FFIV.US,D,20200527,000000,139.93,145.39,139.19,145.27,994586,0
+FFIV.US,D,20200528,000000,145.47,146,142.21,142.25,783199,0
+FFIV.US,D,20200529,000000,143.53,145.14,140.81,144.92,922498,0
+FFIV.US,D,20200601,000000,144.74,146.48,142.42,145.82,710083,0
+FFIV.US,D,20200602,000000,146.63,147.37,144.49,146.54,589731,0
+FFIV.US,D,20200603,000000,145.92,147.43,145.4522,146.09,550387,0
+FFIV.US,D,20200604,000000,146.01,146.09,141.215,142.89,935933,0
+FFIV.US,D,20200605,000000,144.11,146.945,143.72,145.14,456113,0
+FFIV.US,D,20200608,000000,145.86,147.64,144.84,146.28,536715,0
+FFIV.US,D,20200609,000000,145.74,146,143.82,143.92,387536,0
+FFIV.US,D,20200610,000000,144.76,147.83,142.63,146.02,700391,0
+FFIV.US,D,20200611,000000,144.03,144.03,137.46,137.51,778082,0
+FFIV.US,D,20200612,000000,140.61,142.64,137.54,140.32,544578,0
+FFIV.US,D,20200615,000000,137.32,141.25,136.3533,140,457869,0
+FFIV.US,D,20200616,000000,144.64,145.2,140.02,141.78,715488,0
+FFIV.US,D,20200617,000000,142.6,142.6,140.04,140.19,597711,0
+FFIV.US,D,20200618,000000,140.15,140.15,138.34,138.58,533290,0
+FFIV.US,D,20200619,000000,140.21,141.2,134.465,136.65,1064629,0
+FFIV.US,D,20200622,000000,135.85,139.05,134.585,136.9,1135515,0
+FFIV.US,D,20200623,000000,137.66,138.76,135.96,136.36,505674,0
+FFIV.US,D,20200624,000000,134.74,135.97,133.48,135.01,1164167,0
+FFIV.US,D,20200625,000000,135.35,135.35,132.1,134.86,654506,0
+FFIV.US,D,20200626,000000,133.93,141.69,133.93,140.12,2089264,0
+FFIV.US,D,20200629,000000,140.86,141.27,136.63,137.41,907623,0
+FFIV.US,D,20200630,000000,137.91,139.96,137.57,139.48,612491,0
+FFIV.US,D,20200701,000000,139.76,140.28,137.17,137.31,561967,0
+FFIV.US,D,20200702,000000,138.63,140.075,137.92,138.52,525193,0
+FFIV.US,D,20200706,000000,139.93,140.6,138.0565,139.7,545820,0
+FFIV.US,D,20200707,000000,138.68,139.6099,133.94,134.29,1017870,0
+FFIV.US,D,20200708,000000,134.9,135.83,132.935,134.16,902049,0
+FFIV.US,D,20200709,000000,139.51,145,137.79,144.81,1726123,0
+FFIV.US,D,20200710,000000,144.46,144.86,141.32,142.52,596142,0
+FFIV.US,D,20200713,000000,143.21,144.8,139.93,140.26,966705,0
+FFIV.US,D,20200714,000000,141,143.97,140.17,143.91,648721,0
+FFIV.US,D,20200715,000000,147.6,149.22,144.64,146.93,926117,0
+FFIV.US,D,20200716,000000,146.2,147.58,145.45,147.44,523181,0
+FFIV.US,D,20200717,000000,147.75,150,146.45,149.43,1816670,0
+FFIV.US,D,20200720,000000,150.4,153.84,150.4,152.37,691299,0
+FFIV.US,D,20200721,000000,152.46,155.81,151.94,154.36,965534,0
+FFIV.US,D,20200722,000000,153.94,155.63,153.1664,154.84,503954,0
+FFIV.US,D,20200723,000000,155,156.36,154.07,154.71,636245,0
+FFIV.US,D,20200724,000000,154.21,155.275,151.48,152.34,675661,0
+FFIV.US,D,20200727,000000,152.88,154.2126,149.89,151.24,1416920,0
+FFIV.US,D,20200728,000000,144.7535,145.3376,136.3701,137.97,3898712,0
+FFIV.US,D,20200729,000000,138.3,140.81,136.57,137.74,1436661,0
+FFIV.US,D,20200730,000000,136.52,137.15,134.645,135,830277,0
+FFIV.US,D,20200731,000000,136.19,136.35,133.54,135.9,1263612,0
+FFIV.US,D,20200803,000000,135.3,139.42,135.3,139.05,993105,0
+FFIV.US,D,20200804,000000,138.91,141.329,138.58,140.68,827802,0
+FFIV.US,D,20200805,000000,140.16,140.93,138.365,140.79,725444,0
+FFIV.US,D,20200806,000000,140,141.86,140,141.34,594064,0
+FFIV.US,D,20200807,000000,141,141.75,139.96,140.58,687088,0
+FFIV.US,D,20200810,000000,140.59,140.845,138.03,139.62,562969,0
+FFIV.US,D,20200811,000000,139.86,140.71,137.15,137.75,595609,0
+FFIV.US,D,20200812,000000,138.11,139.185,136.3,138.29,565383,0
+FFIV.US,D,20200813,000000,138.15,138.99,136.17,136.89,752326,0
+FFIV.US,D,20200814,000000,136.4,136.885,135.07,136.05,641481,0
+FFIV.US,D,20200817,000000,136.46,136.82,134.31,134.81,542701,0
+FFIV.US,D,20200818,000000,135.07,135.3418,133.86,134.53,517651,0
+FFIV.US,D,20200819,000000,134.93,135.98,134.36,134.68,370011,0
+FFIV.US,D,20200820,000000,133.76,135.36,133.27,134.34,617949,0
+FFIV.US,D,20200821,000000,133.84,135.57,133.34,135.32,1280126,0
+FFIV.US,D,20200824,000000,136.39,137.38,135.67,136.19,478206,0
+FFIV.US,D,20200825,000000,135.66,136.3119,133.41,133.75,423707,0
+FFIV.US,D,20200826,000000,133.22,135.63,133.15,133.81,681800,0
+FFIV.US,D,20200827,000000,133.34,133.9451,127.9,128.76,1102338,0
+FFIV.US,D,20200828,000000,129.5,131.34,129.33,130.27,521811,0
+FFIV.US,D,20200831,000000,131.61,132.86,129.8,132.33,817188,0
+FFIV.US,D,20200901,000000,131.24,132.25,129.13,131.1,571604,0
+FFIV.US,D,20200902,000000,131.55,133.7,130.9,132.61,631813,0
+FFIV.US,D,20200903,000000,129.91,131.1,126.735,128.68,665914,0
+FFIV.US,D,20200904,000000,129,129.245,125.92,127.14,479083,0
+FFIV.US,D,20200908,000000,125.34,126.195,121.8903,122.14,609145,0
+FFIV.US,D,20200909,000000,123.7,124.19,121.77,123.3,510999,0
+FFIV.US,D,20200910,000000,123.52,124.37,119.835,120.04,446330,0
+FFIV.US,D,20200911,000000,120.92,122.04,118.91,119.99,456575,0
+FFIV.US,D,20200914,000000,121,122.28,120.49,121.64,519652,0
+FFIV.US,D,20200915,000000,122.52,123.07,121.345,121.49,507472,0
+FFIV.US,D,20200916,000000,122.04,124.37,121.64,123.53,637287,0
+FFIV.US,D,20200917,000000,121.29,124.58,120.12,123.26,710906,0
+FFIV.US,D,20200918,000000,122.67,123.09,120.11,120.84,1101608,0
+FFIV.US,D,20200921,000000,119.29,119.29,116.79,117.77,793152,0
+FFIV.US,D,20200922,000000,118.67,120.42,117.16,120.35,619585,0
+FFIV.US,D,20200923,000000,121.22,122.11,118.45,118.87,653114,0
+FFIV.US,D,20200924,000000,118.05,119.71,117.65,118.91,718018,0
+FFIV.US,D,20200925,000000,118.48,120.61,118,119.99,476534,0
+FFIV.US,D,20200928,000000,121.77,123.49,121.5375,123.37,592027,0
+FFIV.US,D,20200929,000000,122.99,125.025,122.48,124.01,733538,0
+FFIV.US,D,20200930,000000,124.03,124.65,122.31,122.77,665455,0
+FFIV.US,D,20201001,000000,123.38,123.86,122.19,123.07,450327,0
+FFIV.US,D,20201002,000000,122.41,123.38,121.77,122.5,471123,0
+FFIV.US,D,20201005,000000,123.87,125.45,123.49,125.37,762699,0
+FFIV.US,D,20201006,000000,126.38,128.2,125.085,125.42,512557,0
+FFIV.US,D,20201007,000000,127.07,128.38,126.57,127.63,560997,0
+FFIV.US,D,20201008,000000,128.09,128.96,127.42,128.06,650239,0
+FFIV.US,D,20201009,000000,128.43,128.735,125.56,127.56,532449,0
+FFIV.US,D,20201012,000000,127.83,128.96,125.84,128.75,635655,0
+FFIV.US,D,20201013,000000,128.04,128.6,126.05,126.53,608347,0
+FFIV.US,D,20201014,000000,126.75,129.53,126.75,129.11,669439,0
+FFIV.US,D,20201015,000000,127.52,132.65,127.42,132.27,824087,0
+FFIV.US,D,20201016,000000,132.02,134.09,130.68,132.7,772726,0
+FFIV.US,D,20201019,000000,132.94,134.18,132.01,132.28,491136,0
+FFIV.US,D,20201020,000000,133.52,133.82,128.73,129.27,706245,0
+FFIV.US,D,20201021,000000,129.6,130.61,127.12,127.43,831124,0
+FFIV.US,D,20201022,000000,127.47,127.77,125.19,127.33,805174,0
+FFIV.US,D,20201023,000000,130.6,131.12,127.37,128.36,844684,0
+FFIV.US,D,20201026,000000,126.67,127.53,122.25,125.57,1690993,0
+FFIV.US,D,20201027,000000,131.99,139.79,130.6601,136.26,2650385,0
+FFIV.US,D,20201028,000000,134.95,136.39,133.06,134.22,1753012,0
+FFIV.US,D,20201029,000000,134.01,134.289,131.39,133.57,938272,0
+FFIV.US,D,20201030,000000,132.42,133.57,131.355,132.94,1112287,0
+FFIV.US,D,20201102,000000,132.39,134.29,129.43,131.23,1056355,0
+FFIV.US,D,20201103,000000,131.76,136.8,131.46,135.93,660453,0
+FFIV.US,D,20201104,000000,136.21,136.76,133.68,134,615707,0
+FFIV.US,D,20201105,000000,134.87,141.8,134.48,140.85,993844,0
+FFIV.US,D,20201106,000000,140.95,144.62,139.725,144.37,1016464,0
+FFIV.US,D,20201109,000000,161,162.5,150.55,154.97,2187328,0
+FFIV.US,D,20201110,000000,154.92,158.7,153.12,157.91,1491219,0
+FFIV.US,D,20201111,000000,157.31,161.36,156.86,159.66,846203,0
+FFIV.US,D,20201112,000000,161.04,161.04,156.55,157.12,467633,0
+FFIV.US,D,20201113,000000,158.73,160.1,158.33,159.46,592780,0
+FFIV.US,D,20201116,000000,163,166.67,162.15,162.99,809086,0
+FFIV.US,D,20201117,000000,161.1,162.445,159.27,162.09,624521,0
+FFIV.US,D,20201118,000000,161.48,161.48,155.33,155.43,667811,0
+FFIV.US,D,20201119,000000,156.83,160.81,156.3,160.2,1244339,0
+FFIV.US,D,20201120,000000,159.89,162.46,158.01,161.11,730343,0
+FFIV.US,D,20201123,000000,161.22,162.46,160,162.2,662609,0
+FFIV.US,D,20201124,000000,163.9,166.32,162.475,164.84,658022,0
+FFIV.US,D,20201125,000000,166.91,167,163.33,164.75,581629,0
+FFIV.US,D,20201127,000000,164.63,164.8,162.99,164.55,270718,0
+FFIV.US,D,20201130,000000,163.63,164.61,160.8453,162.81,993107,0
+FFIV.US,D,20201201,000000,165.31,165.33,162.84,163.94,545263,0
+FFIV.US,D,20201202,000000,163.9,165.14,163.26,164.26,323743,0
+FFIV.US,D,20201203,000000,163.42,164.285,161.02,162.55,585865,0
+FFIV.US,D,20201204,000000,162.67,166.32,162.07,166.07,412515,0
+FFIV.US,D,20201207,000000,165.52,168.75,165.02,168.57,563657,0
+FFIV.US,D,20201208,000000,167.81,171.5,167.645,170,556666,0
+FFIV.US,D,20201209,000000,169.92,171.38,169.1076,170.58,946001,0
+FFIV.US,D,20201210,000000,168.64,172.05,167.045,171.41,414459,0
+FFIV.US,D,20201211,000000,170.1,173.34,169.3,172.39,590369,0
+FFIV.US,D,20201214,000000,173.23,174.22,170.52,171.2,738564,0
+FFIV.US,D,20201215,000000,172.81,175.59,168.47,174.55,937458,0
+FFIV.US,D,20201216,000000,174.67,175.34,173.07,173.26,607715,0
+FFIV.US,D,20201217,000000,174.38,175,171.52,174.5,529496,0
+FFIV.US,D,20201218,000000,174.12,175.73,172.55,175.23,1526126,0
+FFIV.US,D,20201221,000000,172.64,174.86,170,174.29,581832,0
+FFIV.US,D,20201222,000000,174.57,176.665,173.82,175.64,468032,0
+FFIV.US,D,20201223,000000,176.98,177.08,175.28,175.86,298484,0
+FFIV.US,D,20201224,000000,176.8,176.8,174.31,175.61,120540,0
+FFIV.US,D,20201228,000000,176.98,177.68,175.66,176.44,331317,0
+FFIV.US,D,20201229,000000,177.96,178.09,173.88,175.09,320894,0
+FFIV.US,D,20201230,000000,176,177.4,175.38,175.66,299954,0
+FFIV.US,D,20201231,000000,176.32,176.38,175,175.94,366610,0
+FFIV.US,D,20210104,000000,176,176.88,173.41,175.85,436721,0
+FFIV.US,D,20210105,000000,176,177.87,173.95,177.25,633548,0
+FFIV.US,D,20210106,000000,177.57,180.71,175.55,178.58,601299,0
+FFIV.US,D,20210107,000000,178.2,180.89,178.06,180.1,1041966,0
+FFIV.US,D,20210108,000000,193.72,200.57,189.02,191.24,1806515,0
+FFIV.US,D,20210111,000000,189.35,193.405,186.95,190.35,452650,0
+FFIV.US,D,20210112,000000,190.03,193.43,189.83,192.97,406310,0
+FFIV.US,D,20210113,000000,191.46,191.9,189.355,191.71,482472,0
+FFIV.US,D,20210114,000000,193.81,198.07,192.5001,193.43,519382,0
+FFIV.US,D,20210115,000000,192.57,195.87,190.27,195.1,513517,0
+FFIV.US,D,20210119,000000,195.4,198.67,195.2,196.8,739916,0
+FFIV.US,D,20210120,000000,198.75,199.8,197.47,198.65,731757,0
+FFIV.US,D,20210121,000000,199.03,201.07,197.9701,201,671692,0
+FFIV.US,D,20210122,000000,199.2,204.55,198.52,204.32,833939,0
+FFIV.US,D,20210125,000000,209.46,211.01,203.849,207.25,1197738,0
+FFIV.US,D,20210126,000000,208.42,210.5573,204.2152,208.56,1827078,0
+FFIV.US,D,20210127,000000,203.5,208.55,196.38,201.22,3259424,0
+FFIV.US,D,20210128,000000,203.9,203.91,198.2,201.35,666190,0
+FFIV.US,D,20210129,000000,201.17,202.27,195.56,195.95,701400,0
+FFIV.US,D,20210201,000000,195.57,198.64,194.125,196.35,904917,0
+FFIV.US,D,20210202,000000,193.3,195.36,190.6379,194.19,812615,0
+FFIV.US,D,20210203,000000,194.69,196.26,192.4417,194.91,482676,0
+FFIV.US,D,20210204,000000,195.28,199.16,194.59,199.08,737006,0
+FFIV.US,D,20210205,000000,199.08,201.27,196.82,199.14,525481,0
+FFIV.US,D,20210208,000000,200,205.86,200,205.79,451050,0
+FFIV.US,D,20210209,000000,204.98,206.27,203.29,205.34,487016,0
+FFIV.US,D,20210210,000000,205.38,207.93,203.84,206.75,634802,0
+FFIV.US,D,20210211,000000,207.26,208.33,203.42,206.27,541104,0
+FFIV.US,D,20210212,000000,207.56,210.83,206.51,210.62,427230,0
+FFIV.US,D,20210216,000000,210,213.8,207.66,208.35,669285,0
+FFIV.US,D,20210217,000000,204.52,206.435,200.86,204.14,748799,0
+FFIV.US,D,20210218,000000,202.49,204.28,198.55,199.03,758481,0
+FFIV.US,D,20210219,000000,199.64,200.15,198,198.81,1395677,0
+FFIV.US,D,20210222,000000,196.61,197.95,192.1,192.79,1244933,0
+FFIV.US,D,20210223,000000,192.37,192.93,182.41,186.77,1185312,0
+FFIV.US,D,20210224,000000,186.38,189.84,185.16,189.5,965927,0
+FFIV.US,D,20210225,000000,190.65,194.03,188.26,190.04,966587,0
+FFIV.US,D,20210226,000000,190.05,192.255,184.5316,189.98,752185,0
+FFIV.US,D,20210301,000000,193.04,196.73,192.505,194.12,652121,0
+FFIV.US,D,20210302,000000,194.75,195.37,191.39,192.16,428067,0
+FFIV.US,D,20210303,000000,192.36,192.67,187.99,188.37,564420,0
+FFIV.US,D,20210304,000000,187.74,189.255,184,186.03,704323,0
+FFIV.US,D,20210305,000000,189.27,191.14,183.005,190.44,620306,0
+FFIV.US,D,20210308,000000,189.17,192.56,188.23,188.24,545626,0
+FFIV.US,D,20210309,000000,190.25,194.91,188.56,192.94,717753,0
+FFIV.US,D,20210310,000000,195.6527,195.6527,191.25,191.7,440552,0
+FFIV.US,D,20210311,000000,194.63,196.65,193.54,195.08,488750,0
+FFIV.US,D,20210312,000000,195,196.97,191.01,196.18,481878,0
+FFIV.US,D,20210315,000000,195.03,199.12,194.92,198.7,505786,0
+FFIV.US,D,20210316,000000,199.5,202.52,197.25,201.06,535128,0
+FFIV.US,D,20210317,000000,200.53,201.96,197.9243,201.38,436812,0
+FFIV.US,D,20210318,000000,199.5,203.15,198.36,200.29,919785,0
+FFIV.US,D,20210319,000000,201.37,203.42,200.04,200.25,631390,0
+FFIV.US,D,20210322,000000,200.25,204.28,199.76,202.94,644128,0
+FFIV.US,D,20210323,000000,203.84,204.61,199.8,201.34,596097,0
+FFIV.US,D,20210324,000000,202.04,202.04,197.63,197.71,578454,0
+FFIV.US,D,20210325,000000,198.3,201.81,197.995,201.3,672897,0
+FFIV.US,D,20210326,000000,201.26,210.45,201.17,210.44,817244,0
+FFIV.US,D,20210329,000000,210.13,215.91,208.56,208.78,769632,0
+FFIV.US,D,20210330,000000,207.13,209.39,204.69,207.63,674153,0
+FFIV.US,D,20210331,000000,208.63,211.38,207.5,208.62,638328,0
+FFIV.US,D,20210401,000000,210.44,211.72,206.675,211.11,456204,0
+FFIV.US,D,20210405,000000,212.11,216.15,210.96,215.28,766395,0
+FFIV.US,D,20210406,000000,214,215.45,213.2,215.35,437916,0
+FFIV.US,D,20210407,000000,214.94,215.29,209.17,210.9,647256,0
+FFIV.US,D,20210408,000000,205.3745,211.97,205.01,211.55,979001,0
+FFIV.US,D,20210409,000000,211.69,211.94,209.04,210.42,396676,0
+FFIV.US,D,20210412,000000,209.58,210.42,205.81,207.2,570104,0
+FFIV.US,D,20210413,000000,208.18,208.63,205.01,207,427200,0
+FFIV.US,D,20210414,000000,206.34,209.95,205.495,209.32,595196,0
+FFIV.US,D,20210415,000000,211.28,211.28,208.28,209.57,453087,0
+FFIV.US,D,20210416,000000,210.62,211.84,208.965,209.77,632105,0
+FFIV.US,D,20210419,000000,210.16,211.1,207.5,208.49,506829,0
+FFIV.US,D,20210420,000000,208.94,209.9,204.935,207.01,404569,0
+FFIV.US,D,20210421,000000,206.81,210.17,206.35,209.5,434547,0
+FFIV.US,D,20210422,000000,209,210.45,207.42,208.46,447535,0
+FFIV.US,D,20210423,000000,208.61,210.83,207.77,209.64,320430,0
+FFIV.US,D,20210426,000000,209.1,211.58,208.71,210.735,755258,0
+FFIV.US,D,20210427,000000,212.49,213.38,204.93,205.34,952332,0
+FFIV.US,D,20210428,000000,189.85,191.76,184,186.7,3111528,0
+FFIV.US,D,20210429,000000,187.1,190.99,187.01,190.56,974731,0
+FFIV.US,D,20210430,000000,189.01,189.16,185.4,186.76,750815,0
+FFIV.US,D,20210503,000000,183.24,187.49,183.24,183.7,900163,0
+FFIV.US,D,20210504,000000,181.19,182.33,178.16,181.23,741809,0
+FFIV.US,D,20210505,000000,182.33,183,178.59,180.71,542739,0
+FFIV.US,D,20210506,000000,181.25,182.78,179.885,182.09,467068,0
+FFIV.US,D,20210507,000000,182.01,185.27,181.12,184.28,420171,0
+FFIV.US,D,20210510,000000,184.28,184.77,182.5,182.72,431181,0
+FFIV.US,D,20210511,000000,180.59,183.14,177.85,182.6,469977,0
+FFIV.US,D,20210512,000000,180.43,180.655,174.34,174.96,648036,0
+FFIV.US,D,20210513,000000,176.83,179.88,176.05,179.32,417392,0
+FFIV.US,D,20210514,000000,179.78,182.18,179.54,181.27,280820,0
+FFIV.US,D,20210517,000000,179.78,181.48,179.01,180.65,304044,0
+FFIV.US,D,20210518,000000,181.13,181.33,179.64,180.64,412731,0
+FFIV.US,D,20210519,000000,178.44,181.22,176.5514,180.56,395694,0
+FFIV.US,D,20210520,000000,180.33,185.68,179.45,185.06,411981,0
+FFIV.US,D,20210521,000000,185.81,187.36,183.72,183.9,1030412,0
+FFIV.US,D,20210524,000000,185.6,187.525,185.42,185.52,875333,0
+FFIV.US,D,20210525,000000,186.08,187,184.52,185.06,550329,0
+FFIV.US,D,20210526,000000,185.125,186.25,183.935,185.07,210255,0
+FFIV.US,D,20210527,000000,185.76,188.35,185.12,187.2,467579,0
+FFIV.US,D,20210528,000000,187.99,188.01,184.81,185.43,362919,0
+FFIV.US,D,20210601,000000,177.92,181.505,176.74,179.2,752038,0
+FFIV.US,D,20210602,000000,179.77,182.5,179.46,181.63,527025,0
+FFIV.US,D,20210603,000000,180.64,185.12,180.09,184.06,489312,0
+FFIV.US,D,20210604,000000,185.82,189.725,184.72,188.76,569620,0
+FFIV.US,D,20210607,000000,188.32,189.25,186.47,187.31,365646,0
+FFIV.US,D,20210608,000000,188.06,189.76,187.69,188.62,333756,0
+FFIV.US,D,20210609,000000,189.6,189.72,187.64,187.74,430833,0
+FFIV.US,D,20210610,000000,193.79,196.8,191.69,194.29,746035,0
+FFIV.US,D,20210611,000000,193.93,194.06,190.42,192.74,438694,0
+FFIV.US,D,20210614,000000,192.91,192.91,189.99,191.73,352970,0
+FFIV.US,D,20210615,000000,191.9,192.41,188.66,189.39,532601,0
+FFIV.US,D,20210616,000000,189.12,190.21,187,188.14,561036,0
+FFIV.US,D,20210617,000000,188.28,189.57,186.58,187.89,416229,0
+FFIV.US,D,20210618,000000,187.15,187.86,183.11,183.51,1097050,0
+FFIV.US,D,20210621,000000,183.91,186.54,183.01,185.48,361562,0
+FFIV.US,D,20210622,000000,185.23,185.74,184.045,185.16,427729,0
+FFIV.US,D,20210623,000000,185.5,186.6,184.04,184.25,357353,0
+FFIV.US,D,20210624,000000,185.23,187.63,184.73,187.47,458295,0
+FFIV.US,D,20210625,000000,188.05,190.7,187.2701,189.76,689361,0
+FFIV.US,D,20210628,000000,190.21,192.27,188.73,190.55,293852,0
+FFIV.US,D,20210629,000000,191.12,191.43,189.33,190.45,208104,0
+FFIV.US,D,20210630,000000,190.3,190.34,186.11,186.66,466627,0
+FFIV.US,D,20210701,000000,187.84,188.95,186.71,188.63,288657,0
+FFIV.US,D,20210702,000000,189.55,189.7599,185.86,187.99,394748,0
+FFIV.US,D,20210706,000000,187.75,189.72,183.72,189.52,549739,0
+FFIV.US,D,20210707,000000,190.83,191.31,185.64,186.91,330875,0
+FFIV.US,D,20210708,000000,184.85,186.57,183.21,186.09,405900,0
+FFIV.US,D,20210709,000000,187.52,191.26,187.34,190.86,329520,0
+FFIV.US,D,20210712,000000,191.08,192.19,184.37,186.02,619795,0
+FFIV.US,D,20210713,000000,186.22,186.98,184.345,185.39,310727,0
+FFIV.US,D,20210714,000000,187.29,190.66,186.88,188.09,315002,0
+FFIV.US,D,20210715,000000,187.12,187.89,184.61,185,215368,0
+FFIV.US,D,20210716,000000,185.22,186.99,184.835,185.63,314187,0
+FFIV.US,D,20210719,000000,183.28,184.33,181.98,182.95,348803,0
+FFIV.US,D,20210720,000000,183.56,187.6,182.62,186.68,341551,0
+FFIV.US,D,20210721,000000,187.31,188.02,185.94,186.99,214260,0
+FFIV.US,D,20210722,000000,188.07,190.7,187.29,189.96,472442,0
+FFIV.US,D,20210723,000000,191.55,193.25,189.69,192.18,528471,0
+FFIV.US,D,20210726,000000,191.36,193.945,191.2,192.62,1049268,0
+FFIV.US,D,20210727,000000,206.5702,211.95,199.29,204.57,1868424,0
+FFIV.US,D,20210728,000000,204.66,206.1564,201.98,202.98,748542,0
+FFIV.US,D,20210729,000000,203.04,207.84,202.24,205.89,548280,0
+FFIV.US,D,20210730,000000,205.29,207.46,202.27,206.51,457701,0
+FFIV.US,D,20210802,000000,205.4,207.53,204.36,206.62,593540,0
+FFIV.US,D,20210803,000000,208.31,215.56,208,212.95,899986,0
+FFIV.US,D,20210804,000000,211.34,213.53,210.54,212.08,421159,0
+FFIV.US,D,20210805,000000,212.5,214.59,211.06,211.38,326361,0
+FFIV.US,D,20210806,000000,211.2,214.31,210.18,211.44,329086,0
+FFIV.US,D,20210809,000000,212.16,212.425,210,210.08,297905,0
+FFIV.US,D,20210810,000000,210.28,211.8,207.17,208.53,313761,0
+FFIV.US,D,20210811,000000,209,209.53,206.33,207.57,272559,0
+FFIV.US,D,20210812,000000,206.89,207.6,205.94,206.78,367508,0
+FFIV.US,D,20210813,000000,206.57,206.9,203.77,204.37,387679,0
+FFIV.US,D,20210816,000000,203.22,204.44,201.66,203.71,439870,0
+FFIV.US,D,20210817,000000,202.34,202.7,201.01,202.02,260905,0
+FFIV.US,D,20210818,000000,201.07,202.06,197.85,198.12,352812,0
+FFIV.US,D,20210819,000000,196.68,199.98,195.74,197.95,290356,0
+FFIV.US,D,20210820,000000,198.11,200.025,197.0001,199.86,294346,0
+FFIV.US,D,20210823,000000,201.55,204.46,201.55,203.08,293837,0
+FFIV.US,D,20210824,000000,203.08,205.67,203.08,205.61,266447,0
+FFIV.US,D,20210825,000000,205.9,208.5,205.7,205.89,311039,0
+FFIV.US,D,20210826,000000,206.34,207.01,203.86,204.33,253151,0
+FFIV.US,D,20210827,000000,204.88,206.46,204,205.57,276591,0
+FFIV.US,D,20210830,000000,206.32,208.21,205.475,205.86,347910,0
+FFIV.US,D,20210831,000000,206.12,206.12,202.7,203.57,525836,0
+FFIV.US,D,20210901,000000,203.68,203.95,198.7,202.53,514564,0
+FFIV.US,D,20210902,000000,203.33,203.54,200.29,203.37,1189762,0
+FFIV.US,D,20210903,000000,203.28,204.97,202.5,203.61,454333,0
+FFIV.US,D,20210907,000000,204.12,204.12,201.5,202.4,395821,0
+FFIV.US,D,20210908,000000,202.73,204.58,200.725,202.33,320676,0
+FFIV.US,D,20210909,000000,202.33,204.6633,200.76,203.21,211006,0
+FFIV.US,D,20210910,000000,204.33,205.215,202.3,202.96,325017,0
+FFIV.US,D,20210913,000000,203.92,205.09,200.75,202.17,297902,0
+FFIV.US,D,20210914,000000,203.32,203.59,199.75,202.05,303459,0
+FFIV.US,D,20210915,000000,201.69,209.5,201.08,208.31,591689,0
+FFIV.US,D,20210916,000000,208.47,210.47,205.85,208.41,522102,0
+FFIV.US,D,20210917,000000,206.83,208.38,203.89,204.58,732710,0
+FFIV.US,D,20210920,000000,201.64,202.93,199.27,201.78,380330,0
+FFIV.US,D,20210921,000000,202.87,203.83,197.12,197.17,333276,0
+FFIV.US,D,20210922,000000,198.55,200.53,197.66,198.59,315677,0
+FFIV.US,D,20210923,000000,199.6,204.905,199.6,202.77,327789,0
+FFIV.US,D,20210924,000000,202.15,204.66,202.07,204.15,145713,0
+FFIV.US,D,20210927,000000,203.03,205.14,202.11,205.01,291974,0
+FFIV.US,D,20210928,000000,203.96,204.54,201.47,201.75,318839,0
+FFIV.US,D,20210929,000000,202.51,203.99,201.39,202.45,392364,0
+FFIV.US,D,20210930,000000,203.8,204.31,198.76,198.78,403764,0
+FFIV.US,D,20211001,000000,199.87,201.92,195.33,201.39,265602,0
+FFIV.US,D,20211004,000000,199.91,200.8,196.3,196.73,202011,0
+FFIV.US,D,20211005,000000,197.28,200.41,196.98,199.28,211408,0
+FFIV.US,D,20211006,000000,197.29,198.025,193.495,197.61,526617,0
+FFIV.US,D,20211007,000000,200,203.55,200,202.48,352639,0
+FFIV.US,D,20211008,000000,203.22,203.46,199.94,200.77,140020,0
+FFIV.US,D,20211011,000000,200.11,204.84,200,202.3,327471,0
+FFIV.US,D,20211012,000000,202.35,203.2,197.69,197.69,283138,0
+FFIV.US,D,20211013,000000,197.73,200.48,196.75,198.77,307766,0
+FFIV.US,D,20211014,000000,200.92,203.925,199.75,203.68,197027,0
+FFIV.US,D,20211015,000000,205.09,205.69,203.94,204.33,198839,0
+FFIV.US,D,20211018,000000,202.52,205.06,201.715,201.95,273921,0
+FFIV.US,D,20211019,000000,201.89,203.395,200.4,202.6,288343,0
+FFIV.US,D,20211020,000000,203.14,207.67,202.79,207.5,484358,0
+FFIV.US,D,20211021,000000,206.83,209.73,206.1,209.67,323460,0
+FFIV.US,D,20211022,000000,209.76,211.71,208,208.25,294122,0
+FFIV.US,D,20211025,000000,206.06,209.135,203.87,208.28,578168,0
+FFIV.US,D,20211026,000000,209.63,211.28,203.5,203.9,846125,0
+FFIV.US,D,20211027,000000,215.8,225.07,214.155,216.02,1509872,0
+FFIV.US,D,20211028,000000,216.235,219.9,212.67,213.51,404009,0
+FFIV.US,D,20211029,000000,212.41,215.57,209.44,211.15,444675,0
+FFIV.US,D,20211101,000000,210.56,217.37,209.43,215.12,497480,0
+FFIV.US,D,20211102,000000,213.18,222.64,211.97,222.62,835876,0
+FFIV.US,D,20211103,000000,220.68,223.285,217.49,221.98,505343,0
+FFIV.US,D,20211104,000000,221.7,223.87,219.61,222.63,350743,0
+FFIV.US,D,20211105,000000,223.78,225.64,219.96,221.68,361375,0
+FFIV.US,D,20211108,000000,222.89,225.2238,220.86,223.16,383801,0
+FFIV.US,D,20211109,000000,223.14,226.59,221.35,225.56,361408,0
+FFIV.US,D,20211110,000000,224.83,229.23,223.95,225.46,502942,0
+FFIV.US,D,20211111,000000,226.72,227.74,224.925,225.43,248541,0
+FFIV.US,D,20211112,000000,225.79,230.9399,225.405,229.45,492633,0
+FFIV.US,D,20211115,000000,228.46,231.3,228.26,230.97,377127,0
+FFIV.US,D,20211116,000000,230.31,235.84,230.31,234.96,454912,0
+FFIV.US,D,20211117,000000,233.86,237.44,232.17,236.75,430492,0
+FFIV.US,D,20211118,000000,236.27,239.12,234.07,238.26,636147,0
+FFIV.US,D,20211119,000000,238.28,238.28,230.99,231.94,526749,0
+FFIV.US,D,20211122,000000,232.41,235.1,228.6,228.68,476297,0
+FFIV.US,D,20211123,000000,227.39,232.155,225.21,230.95,342659,0
+FFIV.US,D,20211124,000000,231.18,233.65,229.38,232.07,292927,0
+FFIV.US,D,20211126,000000,229.56,231.99,225.48,226.25,283665,0
+FFIV.US,D,20211129,000000,228.76,231.98,226.88,231.07,456926,0
+FFIV.US,D,20211130,000000,230.2,230.38,223.6604,227.58,706627,0
+FFIV.US,D,20211201,000000,230.92,232.9,223.71,223.88,507155,0
+FFIV.US,D,20211202,000000,223.68,230.69,222.49,227.47,618134,0
+FFIV.US,D,20211203,000000,228.43,228.955,221.51,223.68,396237,0
+FFIV.US,D,20211206,000000,225.75,226.4,222.77,224.59,471168,0
+FFIV.US,D,20211207,000000,228.02,233.525,227.96,232.2,462189,0
+FFIV.US,D,20211208,000000,233,233.315,227.73,229.61,390894,0
+FFIV.US,D,20211209,000000,229.72,233.85,226.82,226.96,565738,0
+FFIV.US,D,20211210,000000,228.03,230.46,227.57,229.46,275195,0
+FFIV.US,D,20211213,000000,229.54,232.36,224.17,230.03,332639,0
+FFIV.US,D,20211214,000000,228.33,230.47,224.985,229.32,547491,0
+FFIV.US,D,20211215,000000,230.73,236.49,229.72,235.89,340734,0
+FFIV.US,D,20211216,000000,235.89,238.65,232.9,233.93,506608,0
+FFIV.US,D,20211217,000000,232.87,236.2042,230.87,233,729281,0
+FFIV.US,D,20211220,000000,231.8,232.53,227.236,230.28,297325,0
+FFIV.US,D,20211221,000000,232.88,234.58,229.455,233.16,615917,0
+FFIV.US,D,20211222,000000,233.44,234.15,229.37,230.91,672428,0
+FFIV.US,D,20211223,000000,231.41,236,229.85,234.84,369993,0
+FFIV.US,D,20211227,000000,235.57,243.46,234.15,243.32,330064,0
+FFIV.US,D,20211228,000000,245,247.29,242.1,246.71,388450,0
+FFIV.US,D,20211229,000000,246.21,249,245.9,247.78,261579,0
+FFIV.US,D,20211230,000000,247.78,248.0225,245.245,245.4,200651,0
+FFIV.US,D,20211231,000000,245.4,247.42,244.38,244.71,175657,0
+FFIV.US,D,20220103,000000,244.74,244.82,240.18,242.75,324097,0
+FFIV.US,D,20220104,000000,242.24,244.97,239.71,239.9,348071,0
+FFIV.US,D,20220105,000000,239.36,240.53,232.19,232.31,403342,0
+FFIV.US,D,20220106,000000,231.75,237.22,230.4581,235.7,378517,0
+FFIV.US,D,20220107,000000,235.21,235.8313,229.275,231.95,330839,0
+FFIV.US,D,20220110,000000,235.04,238.45,231.925,237.34,535580,0
+FFIV.US,D,20220111,000000,238.13,242.78,236.12,242.66,576914,0
+FFIV.US,D,20220112,000000,243.22,245.59,239.36,239.67,354765,0
+FFIV.US,D,20220113,000000,240.82,241.79,235.85,236.38,269819,0
+FFIV.US,D,20220114,000000,234.86,236.69,232.295,236.13,206202,0
+FFIV.US,D,20220118,000000,232.41,233.4,222.88,223.5,641622,0
+FFIV.US,D,20220119,000000,225.12,227.06,222.13,222.8,542505,0
+FFIV.US,D,20220120,000000,225.37,234.13,225.37,226.79,715133,0
+FFIV.US,D,20220121,000000,226.7,229.8499,220.35,221.26,679072,0
+FFIV.US,D,20220124,000000,218.3,227.24,216.16,226.67,1091591,0
+FFIV.US,D,20220125,000000,222.54,225.26,219.405,221.14,1268742,0
+FFIV.US,D,20220126,000000,195,207.65,188.5,202.49,5232695,0
+FFIV.US,D,20220127,000000,202.57,208.99,198.5,202.11,1870044,0
+FFIV.US,D,20220128,000000,201.34,203.205,193.5,199.51,1490290,0
+FFIV.US,D,20220131,000000,199.19,207.84,198.5001,207.62,1192212,0
+FFIV.US,D,20220201,000000,206.75,207.5,202.3,205.96,787119,0
+FFIV.US,D,20220202,000000,206.93,211.5231,206.82,209.18,689304,0
+FFIV.US,D,20220203,000000,199.95,206.865,199.46,204.24,1018159,0
+FFIV.US,D,20220204,000000,203.39,206.24,201.685,203.16,637893,0
+FFIV.US,D,20220207,000000,204,206.9,201.98,203.04,341017,0
+FFIV.US,D,20220208,000000,202.05,204.78,200.95,203.08,468534,0
+FFIV.US,D,20220209,000000,204.77,206.685,203.44,205.25,731073,0
+FFIV.US,D,20220210,000000,201.5,205,199.1,200.73,915705,0
+FFIV.US,D,20220211,000000,200.44,202.67,194.8,195.82,629321,0
+FFIV.US,D,20220214,000000,197.6,198.76,192.49,193.8,624795,0
+FFIV.US,D,20220215,000000,195.93,201.78,195.93,201.65,551191,0
+FFIV.US,D,20220216,000000,200.27,204.8,199.1,204.07,447780,0
+FFIV.US,D,20220217,000000,202.78,203.95,200.31,200.65,597354,0
+FFIV.US,D,20220218,000000,200.8,203.41,199.48,201.69,476646,0
+FFIV.US,D,20220222,000000,200.81,202.81,195.24,197.29,540569,0
+FFIV.US,D,20220223,000000,198.46,199.42,194.08,194.58,657035,0
+FFIV.US,D,20220224,000000,190.71,198.855,189.84,198.43,725343,0
+FFIV.US,D,20220225,000000,198.56,202.56,196.555,202.34,376236,0
+FFIV.US,D,20220228,000000,199.5,201.49,197.78,200.85,709506,0
+FFIV.US,D,20220301,000000,198.95,201.99,195.41,196.49,621591,0
+FFIV.US,D,20220302,000000,196.54,203.36,196.54,202.64,430121,0
+FFIV.US,D,20220303,000000,203.83,204.11,198.79,201.63,477052,0
+FFIV.US,D,20220304,000000,200.61,202.11,198.17,201.78,476819,0
+FFIV.US,D,20220307,000000,201,201.73,195.39,196.29,464196,0
+FFIV.US,D,20220308,000000,196.85,198.885,192.55,194.59,600923,0
+FFIV.US,D,20220309,000000,199.56,200.83,197.75,199.6,526246,0
+FFIV.US,D,20220310,000000,196.75,199.45,195.86,196.57,545210,0
+FFIV.US,D,20220311,000000,198.12,199.175,194.43,194.43,387763,0
+FFIV.US,D,20220314,000000,195.97,196.515,188.575,189.19,446150,0
+FFIV.US,D,20220315,000000,190.4,194.52,189.79,194.23,352388,0
+FFIV.US,D,20220316,000000,194.96,198.34,192.04,197.26,364561,0
+FFIV.US,D,20220317,000000,196.89,201.12,196.26,200.45,313080,0
+FFIV.US,D,20220318,000000,199.69,205.78,199.42,203.97,1424994,0
+FFIV.US,D,20220321,000000,203.23,206.16,203.095,206.13,470339,0
+FFIV.US,D,20220322,000000,206.06,210.08,205.46,209.49,430911,0
+FFIV.US,D,20220323,000000,208.12,209.15,204.69,204.74,430474,0
+FFIV.US,D,20220324,000000,205,208.765,204.3,208.66,245391,0
+FFIV.US,D,20220325,000000,208.59,210.46,207.14,209.86,327438,0
+FFIV.US,D,20220328,000000,209.9,212.29,207.94,212.17,337628,0
+FFIV.US,D,20220329,000000,214.38,216.335,213.05,215.54,240815,0
+FFIV.US,D,20220330,000000,215.86,217.41,211.5,212.78,252696,0
+FFIV.US,D,20220331,000000,212.91,214.9,208.31,208.95,489087,0
+FFIV.US,D,20220401,000000,209.94,209.94,206.21,209.17,252681,0
+FFIV.US,D,20220404,000000,210.3,212.17,209.66,212,309145,0
+FFIV.US,D,20220405,000000,211.45,215.28,210.98,213.5,690706,0
+FFIV.US,D,20220406,000000,212.17,213.62,208.07,211.52,525852,0
+FFIV.US,D,20220407,000000,211.38,214.61,210,213.92,440239,0
+FFIV.US,D,20220408,000000,213.95,213.95,209.88,210.21,260468,0
+FFIV.US,D,20220411,000000,209.01,209.86,206.92,207.49,416391,0
+FFIV.US,D,20220412,000000,205.17,209.24,203.26,206.08,699170,0
+FFIV.US,D,20220413,000000,206.82,209.37,205.95,209.11,421680,0
+FFIV.US,D,20220414,000000,208.88,210,199.49,199.53,438442,0
+FFIV.US,D,20220418,000000,198.17,200.19,196.32,197.33,343068,0
+FFIV.US,D,20220419,000000,196.13,202.69,195.87,202.46,514830,0
+FFIV.US,D,20220420,000000,203.07,207.275,203.07,204.57,346308,0
+FFIV.US,D,20220421,000000,206,207.72,202.75,203.22,361097,0
+FFIV.US,D,20220422,000000,202.5,203.66,199.745,200.46,469613,0
+FFIV.US,D,20220425,000000,200.18,203,195.4,203,487376,0
+FFIV.US,D,20220426,000000,201.09,202.94,193.48,193.91,1040209,0
+FFIV.US,D,20220427,000000,172.79,175.8599,167.17,169.01,2619927,0
+FFIV.US,D,20220428,000000,169.69,177.99,169.69,175.91,1152233,0
+FFIV.US,D,20220429,000000,175.67,177.17,166.81,167.41,840384,0
+FFIV.US,D,20220502,000000,166.41,172.8,166.02,172.24,945767,0
+FFIV.US,D,20220503,000000,171.33,175.36,170.53,173.22,677044,0
+FFIV.US,D,20220504,000000,172.55,178.32,171.75,177.92,758362,0
+FFIV.US,D,20220505,000000,175.39,176.08,168.84,170.63,698861,0
+FFIV.US,D,20220506,000000,168.12,172.17,167.44,170.5,750682,0
+FFIV.US,D,20220509,000000,167.8,170.096,166.06,166.44,652379,0
+FFIV.US,D,20220510,000000,168.68,173.035,166.24,170.63,818441,0
+FFIV.US,D,20220511,000000,169.33,171.81,163.675,164.02,712528,0
+FFIV.US,D,20220512,000000,163.27,165.78,160.285,163.12,523113,0
+FFIV.US,D,20220513,000000,164.07,168.99,163.13,168.57,420903,0
+FFIV.US,D,20220516,000000,168.4,168.845,165.95,167.11,327573,0
+FFIV.US,D,20220517,000000,170,171.45,167.73,169.08,927715,0
+FFIV.US,D,20220518,000000,166.98,167.52,158.25,161.3,681812,0
+FFIV.US,D,20220519,000000,157.71,159.295,154.735,155.31,1017012,0
+FFIV.US,D,20220520,000000,156.87,157.68,151.66,156.28,868008,0
+FFIV.US,D,20220523,000000,157.14,159.43,156.245,158.39,410796,0
+FFIV.US,D,20220524,000000,157.68,158.08,154.39,157.6,327014,0
+FFIV.US,D,20220525,000000,156.34,158.81,155.2,157.29,322763,0
+FFIV.US,D,20220526,000000,157.89,163.155,156.91,162.33,365604,0
+FFIV.US,D,20220527,000000,163.25,167.38,159.35,167.29,314119,0
+FFIV.US,D,20220531,000000,165.88,165.88,162.77,163.04,592792,0
+FFIV.US,D,20220601,000000,164.24,165.99,160.14,161.89,315537,0
+FFIV.US,D,20220602,000000,162.32,168.47,161.89,168.27,248488,0
+FFIV.US,D,20220603,000000,165.46,167.225,165.01,166.51,289801,0
+FFIV.US,D,20220606,000000,168.71,169.03,165.89,166.49,332136,0
+FFIV.US,D,20220607,000000,165,167.07,164.61,166.07,236960,0
+FFIV.US,D,20220608,000000,164.98,166.73,163.82,166.13,333460,0
+FFIV.US,D,20220609,000000,165.47,166.43,161.88,161.99,308871,0
+FFIV.US,D,20220610,000000,159.38,159.75,156.41,156.65,264176,0
+FFIV.US,D,20220613,000000,153.1,153.825,149.8,150.38,456628,0
+FFIV.US,D,20220614,000000,151.01,151.63,148.12,150.79,365673,0
+FFIV.US,D,20220615,000000,152.57,156.095,151.06,153.27,359539,0
+FFIV.US,D,20220616,000000,149.65,150.65,147.47,149.14,419171,0
+FFIV.US,D,20220617,000000,151.06,152.96,149.6,150.64,831124,0
+FFIV.US,D,20220621,000000,152.22,153.93,151.42,152.83,413169,0
+FFIV.US,D,20220622,000000,150.99,154,150.49,152.39,435380,0
+FFIV.US,D,20220623,000000,153.01,153.63,151.665,153.51,204521,0
+FFIV.US,D,20220624,000000,155.21,158.55,154.83,158.47,420805,0
+FFIV.US,D,20220627,000000,158.47,158.62,156,157.23,291740,0
+FFIV.US,D,20220628,000000,157.62,158.75,153.07,153.18,283770,0
+FFIV.US,D,20220629,000000,152.74,153.57,151.38,152.75,282791,0
+FFIV.US,D,20220630,000000,151.31,154.87,150.37,153.04,599209,0
+FFIV.US,D,20220701,000000,152.62,153.71,149.7,153.34,328085,0
+FFIV.US,D,20220705,000000,151.41,155.45,148.31,155.33,454392,0
+FFIV.US,D,20220706,000000,155.79,156.6,153.05,155.39,578424,0
+FFIV.US,D,20220707,000000,155.63,159.74,155.63,158.67,398478,0
+FFIV.US,D,20220708,000000,157.14,159.5,155.355,157.86,581719,0
+FFIV.US,D,20220711,000000,156.48,157.32,152.42,152.62,493601,0
+FFIV.US,D,20220712,000000,152.9,153.11,148.165,149.98,540012,0
+FFIV.US,D,20220713,000000,145.46,150.445,145.16,149.39,520110,0
+FFIV.US,D,20220714,000000,145.43,146,142.43,144.85,823472,0
+FFIV.US,D,20220715,000000,146.36,148.97,145.48,148.33,453337,0
+FFIV.US,D,20220718,000000,149.07,150.82,146.42,147.28,410302,0
+FFIV.US,D,20220719,000000,149.49,151.94,148.5601,151.68,527954,0
+FFIV.US,D,20220720,000000,149.49,154.16,148.89,152,996422,0
+FFIV.US,D,20220721,000000,153.5,156.905,152.18,156.83,796453,0
+FFIV.US,D,20220722,000000,156.81,157.43,152.68,153.91,604508,0
+FFIV.US,D,20220725,000000,154.42,154.59,151.7,154.41,1707244,0
+FFIV.US,D,20220726,000000,165.87,166.7284,157.36,159.31,2539558,0
+FFIV.US,D,20220727,000000,160.5,165.91,159.33,164.7,1113289,0
+FFIV.US,D,20220728,000000,165.08,167.13,162.96,165.79,578928,0
+FFIV.US,D,20220729,000000,165.4,167.73,164.78,167.36,537873,0
+FFIV.US,D,20220801,000000,166,167.32,164.74,165.55,381852,0
+FFIV.US,D,20220802,000000,164.9,165.79,162.28,165.4,478718,0
+FFIV.US,D,20220803,000000,165.56,171.94,165.2,171.64,644157,0
+FFIV.US,D,20220804,000000,171.15,172.66,170.8,172.25,553177,0
+FFIV.US,D,20220805,000000,170.27,173.19,170.1,172.38,425640,0
+FFIV.US,D,20220808,000000,173.11,173.42,169.82,170.85,356219,0
+FFIV.US,D,20220809,000000,170.3,170.72,165.45,167.41,467227,0
+FFIV.US,D,20220810,000000,170.51,171.635,169.41,170.32,582439,0
+FFIV.US,D,20220811,000000,170.77,172.47,169.82,170.24,364259,0
+FFIV.US,D,20220812,000000,170.88,172.88,170.55,172.65,363793,0
+FFIV.US,D,20220815,000000,171.95,173.66,170.51,173.26,220564,0
+FFIV.US,D,20220816,000000,171.73,173.8,171.04,172.95,360471,0
+FFIV.US,D,20220817,000000,171.64,171.64,169.38,170.25,260987,0
+FFIV.US,D,20220818,000000,170.68,174.3787,170.68,173.7,465872,0
+FFIV.US,D,20220819,000000,171.66,172.56,169.96,171.54,423424,0
+FFIV.US,D,20220822,000000,169.06,169.81,165.66,166.07,310910,0
+FFIV.US,D,20220823,000000,166.17,167.41,165.64,165.79,251380,0
+FFIV.US,D,20220824,000000,165.01,165.72,164.1,164.82,244372,0
+FFIV.US,D,20220825,000000,165.67,167.43,164.98,167.43,267072,0
+FFIV.US,D,20220826,000000,167.43,167.43,160.14,160.17,351644,0
+FFIV.US,D,20220829,000000,158.78,162.37,158.29,160.71,338078,0
+FFIV.US,D,20220830,000000,160.87,161.3438,157.81,158.85,311558,0
+FFIV.US,D,20220831,000000,160.19,160.72,156.1,157.06,448682,0
+FFIV.US,D,20220901,000000,155.34,155.45,152.69,155.3,349509,0
+FFIV.US,D,20220902,000000,156.47,158.82,155.13,156.11,709859,0
+FFIV.US,D,20220906,000000,156.53,157.62,153.92,155.01,414791,0
+FFIV.US,D,20220907,000000,155.07,157.47,154.24,157.04,330703,0
+FFIV.US,D,20220908,000000,156.09,158.21,155.1,157.79,429260,0
+FFIV.US,D,20220909,000000,158.91,160.49,158.37,160.2,305588,0
+FFIV.US,D,20220912,000000,161.94,164.265,161.2,163.07,310539,0
+FFIV.US,D,20220913,000000,158.74,159.46,155.79,156.06,437646,0
+FFIV.US,D,20220914,000000,156.05,156.82,152.12,153.43,386430,0
+FFIV.US,D,20220915,000000,152.44,153.31,150.12,150.63,586078,0
+FFIV.US,D,20220916,000000,149.76,149.92,146.15,148.88,816651,0
+FFIV.US,D,20220919,000000,146.83,148.91,146.305,148.53,323965,0
+FFIV.US,D,20220920,000000,147.03,147.03,145.13,146.83,413460,0
+FFIV.US,D,20220921,000000,147.27,149.76,145.85,146.25,480904,0
+FFIV.US,D,20220922,000000,145.05,146.83,144.05,145.66,612997,0
+FFIV.US,D,20220923,000000,145.37,145.91,141.91,144.11,567952,0
+FFIV.US,D,20220926,000000,143.68,145.54,142.2675,143.91,674617,0
+FFIV.US,D,20220927,000000,144.7,147.26,144.4,146.17,619525,0
+FFIV.US,D,20220928,000000,146.59,149.04,146.4503,148.88,520186,0
+FFIV.US,D,20220929,000000,147.26,148.94,145.49,146.81,397155,0
+FFIV.US,D,20220930,000000,147.18,149.31,144.54,144.73,638172,0
+FFIV.US,D,20221003,000000,146.96,151.42,146.32,150.76,422508,0
+FFIV.US,D,20221004,000000,152.13,155.47,151.76,155.42,413378,0
+FFIV.US,D,20221005,000000,154.11,157,153.6527,156.28,271463,0
+FFIV.US,D,20221006,000000,156.28,156.885,151.91,152.24,708454,0
+FFIV.US,D,20221007,000000,150.95,150.95,143.43,144.17,591204,0
+FFIV.US,D,20221010,000000,144.13,144.695,140.79,143.54,622528,0
+FFIV.US,D,20221011,000000,140.63,142.445,137.92,139.04,688648,0
+FFIV.US,D,20221012,000000,139.98,141.81,139.11,139.19,477489,0
+FFIV.US,D,20221013,000000,136.54,143.195,135.1,141.4,529726,0
+FFIV.US,D,20221014,000000,142.33,142.83,139.87,140.44,521334,0
+FFIV.US,D,20221017,000000,143.43,144.33,142.215,142.63,386009,0
+FFIV.US,D,20221018,000000,145.75,146.5068,142.92,144.42,346083,0
+FFIV.US,D,20221019,000000,142.5,143.92,140.73,142.4,351713,0
+FFIV.US,D,20221020,000000,142.26,145.46,140.99,142.96,892250,0
+FFIV.US,D,20221021,000000,144.07,148.13,142.99,147.62,545551,0
+FFIV.US,D,20221024,000000,147.81,149.21,145.79,148.58,422336,0
+FFIV.US,D,20221025,000000,149.45,153.945,148.88,153.47,881020,0
+FFIV.US,D,20221026,000000,140.89,142.82,135.18,142.39,2176558,0
+FFIV.US,D,20221027,000000,143.59,144.24,139.43,139.61,973548,0
+FFIV.US,D,20221028,000000,140.47,145.42,139.81,145.26,695733,0
+FFIV.US,D,20221031,000000,144.73,144.89,142.75,142.91,547383,0
+FFIV.US,D,20221101,000000,143.51,145.26,142.06,144.54,514684,0
+FFIV.US,D,20221102,000000,144.5,145.05,139.41,139.42,844129,0
+FFIV.US,D,20221103,000000,137.87,138.58,135.1,135.27,575749,0
+FFIV.US,D,20221104,000000,135.99,138.19,134.8,137.81,603756,0
+FFIV.US,D,20221107,000000,138.74,139,135.74,137.22,464068,0
+FFIV.US,D,20221108,000000,138.45,140.27,135.66,136.7,469843,0
+FFIV.US,D,20221109,000000,136.13,136.16,133.675,134.25,349665,0
+FFIV.US,D,20221110,000000,140.59,144.845,140.37,144.74,577628,0
+FFIV.US,D,20221111,000000,145.04,150.425,144.105,149.91,667512,0
+FFIV.US,D,20221114,000000,149.95,153.26,148.935,149.91,738983,0
+FFIV.US,D,20221115,000000,152.42,153.72,149.72,151.73,457598,0
+FFIV.US,D,20221116,000000,151.33,151.66,147.585,148.28,386791,0
+FFIV.US,D,20221117,000000,146.14,148.475,145.325,147.31,280525,0
+FFIV.US,D,20221118,000000,149.56,150.24,147.145,149.37,381139,0
+FFIV.US,D,20221121,000000,148.52,152.97,148.52,152.79,571390,0
+FFIV.US,D,20221122,000000,153.62,157.34,153.11,157.11,791099,0
+FFIV.US,D,20221123,000000,157.49,158.54,155.2101,155.73,366281,0
+FFIV.US,D,20221125,000000,155.74,156.44,154.83,155.27,224386,0
+FFIV.US,D,20221128,000000,153.42,153.8475,151.07,151.41,307921,0
+FFIV.US,D,20221129,000000,151.65,152.605,149.62,149.82,451736,0
+FFIV.US,D,20221130,000000,149.03,154.64,147.88,154.61,1084723,0
+FFIV.US,D,20221201,000000,155.23,156.65,154.21,155.03,401997,0
+FFIV.US,D,20221202,000000,151.94,154.505,151.35,153.94,289289,0
+FFIV.US,D,20221205,000000,152.44,152.44,149.4,150.84,364381,0
+FFIV.US,D,20221206,000000,150.56,150.85,147.72,149.26,368270,0
+FFIV.US,D,20221207,000000,148.9,150.38,147.27,148.43,484591,0
+FFIV.US,D,20221208,000000,149.88,152.58,148.62,151.97,406923,0
+FFIV.US,D,20221209,000000,152,153.43,149.26,149.49,485753,0
+FFIV.US,D,20221212,000000,149.57,154.48,149.53,153.84,367996,0
+FFIV.US,D,20221213,000000,159.73,159.96,153.545,154.57,536931,0
+FFIV.US,D,20221214,000000,154.01,155.4475,150.88,152.07,450331,0
+FFIV.US,D,20221215,000000,150,150.23,145.06,146.31,605843,0
+FFIV.US,D,20221216,000000,144.74,145.89,143.65,144.17,868278,0
+FFIV.US,D,20221219,000000,143.97,143.97,140.74,141.72,382274,0
+FFIV.US,D,20221220,000000,141.06,143.37,140.91,142.97,343960,0
+FFIV.US,D,20221221,000000,143.9,144.095,141.82,142.11,448026,0
+FFIV.US,D,20221222,000000,140.2,140.2,137.49,140.02,574863,0
+FFIV.US,D,20221223,000000,139.93,141.147,138.62,141.01,258913,0
+FFIV.US,D,20221227,000000,140.8,142.39,139.711,141.19,251824,0
+FFIV.US,D,20221228,000000,140.68,142.39,138.51,138.84,173197,0
+FFIV.US,D,20221229,000000,139.81,146.452,139.42,143.15,314607,0
+FFIV.US,D,20221230,000000,141.48,143.75,140.78,143.51,271586,0
+FFIV.US,D,20230103,000000,144.21,146.18,143.645,144.85,414338,0
+FFIV.US,D,20230104,000000,145.93,147.61,143.9,145.28,552902,0
+FFIV.US,D,20230105,000000,143.84,144.42,139.26,140.05,542059,0
+FFIV.US,D,20230106,000000,141.66,142.585,139.8,141.64,541806,0
+FFIV.US,D,20230109,000000,142.34,146.65,142.34,143.4,499361,0
+FFIV.US,D,20230110,000000,143,144.7474,143,143.94,241412,0
+FFIV.US,D,20230111,000000,144.89,147.57,143.5,147.54,533854,0
+FFIV.US,D,20230112,000000,148.11,148.27,144.55,147.28,484880,0
+FFIV.US,D,20230113,000000,145.98,147.22,145.75,146.57,502047,0
+FFIV.US,D,20230117,000000,146.57,148.19,145.44,147.1,786097,0
+FFIV.US,D,20230118,000000,148.14,149.7,143.63,143.7,611042,0
+FFIV.US,D,20230119,000000,143.47,144.08,140.875,140.95,552575,0
+FFIV.US,D,20230120,000000,140.95,145.13,139.55,144.65,636147,0
+FFIV.US,D,20230123,000000,145.66,148.26,144.525,147.77,698517,0
+FFIV.US,D,20230124,000000,146.05,148.172,145.18,146.47,887950,0
+FFIV.US,D,20230125,000000,138.67,146.86,138.5,145.49,1312213,0
+FFIV.US,D,20230126,000000,146.14,148.15,144.86,147.81,539607,0
+FFIV.US,D,20230127,000000,147.3,149.48,146.965,147.77,392204,0
+FFIV.US,D,20230130,000000,146.66,146.87,144.88,145.69,541854,0
+FFIV.US,D,20230131,000000,145.1,148.56,143.27,147.66,496468,0
+FFIV.US,D,20230201,000000,147.51,151.02,146.58,150.35,772658,0
+FFIV.US,D,20230202,000000,151.49,159.95,151.42,156.69,1213178,0
+FFIV.US,D,20230203,000000,154.63,155.04,151.28,152.4,547011,0
+FFIV.US,D,20230206,000000,150.96,151.28,146.65,146.92,573999,0
+FFIV.US,D,20230207,000000,146.18,148.91,145.31,148.5,675957,0
+FFIV.US,D,20230208,000000,147.95,148.735,144.58,145.3,435046,0
+FFIV.US,D,20230209,000000,147.19,148.18,145.26,145.5,563793,0
+FFIV.US,D,20230210,000000,144.27,145.67,144.03,144.99,554744,0
+FFIV.US,D,20230213,000000,145.46,146.99,144.76,146.96,532038,0
+FFIV.US,D,20230214,000000,146.25,147.94,145.095,147.23,529209,0
+FFIV.US,D,20230215,000000,146.6,148.38,146.6,147.55,431122,0
+FFIV.US,D,20230216,000000,146.71,149.31,146.03,146.8,495437,0
+FFIV.US,D,20230217,000000,146.45,147.1,142.565,146.88,684606,0
+FFIV.US,D,20230221,000000,145.64,145.64,141.9,142.98,399511,0
+FFIV.US,D,20230222,000000,143.2,143.9,141.91,142.89,386391,0
+FFIV.US,D,20230223,000000,144.29,144.62,141.37,143.67,401431,0
+FFIV.US,D,20230224,000000,141.65,141.65,139.1,140.65,321103,0
+FFIV.US,D,20230227,000000,142.11,142.945,140.19,140.69,252876,0
+FFIV.US,D,20230228,000000,140.64,143.85,140.585,142.98,652526,0
+FFIV.US,D,20230301,000000,142.12,144.9399,141.825,144.04,482056,0
+FFIV.US,D,20230302,000000,143.67,144.77,142.12,144.23,375061,0
+FFIV.US,D,20230303,000000,145.51,146.91,145.07,145.6,362915,0
+FFIV.US,D,20230306,000000,146.26,147.86,144.91,145.17,340201,0
+FFIV.US,D,20230307,000000,145.34,147.03,144.23,144.65,351641,0
+FFIV.US,D,20230308,000000,144.94,146.1,143.59,144.9,316105,0
+FFIV.US,D,20230309,000000,145.12,145.61,141.21,141.27,462237,0
+FFIV.US,D,20230310,000000,140.91,141.2585,137.62,138.5,551068,0
+FFIV.US,D,20230313,000000,137.27,138.83,135.49,136.84,591036,0
+FFIV.US,D,20230314,000000,138.69,140.445,137.175,138.7,530287,0
+FFIV.US,D,20230315,000000,136.33,141.44,136.12,138.54,512687,0
+FFIV.US,D,20230316,000000,137.6,141.33,136.71,140.92,364387,0
+FFIV.US,D,20230317,000000,140.74,142.19,139.3,140.73,1239284,0
+FFIV.US,D,20230320,000000,140.47,142.68,139.595,142.62,362253,0
+FFIV.US,D,20230321,000000,143.28,145.11,142.76,144.83,389370,0
+FFIV.US,D,20230322,000000,144.59,145.25,140.58,140.67,257635,0
+FFIV.US,D,20230323,000000,141.53,143.83,139.01,140.3,317356,0
+FFIV.US,D,20230324,000000,139.74,141.27,138.9,141.12,340759,0
+FFIV.US,D,20230327,000000,141.66,142.4,139.25,139.35,379187,0
+FFIV.US,D,20230328,000000,139.03,140.05,138.3,139.85,272393,0
+FFIV.US,D,20230329,000000,140.99,141.99,140.195,141.95,255031,0
+FFIV.US,D,20230330,000000,143.41,143.41,141.82,143.26,313024,0
+FFIV.US,D,20230331,000000,143.84,146.205,143.29,145.69,477756,0
+FFIV.US,D,20230403,000000,144.9,146,144.3,144.67,295416,0
+FFIV.US,D,20230404,000000,145.29,146.08,144.025,146.04,481588,0
+FFIV.US,D,20230405,000000,145.86,147.81,145.76,147.2,593721,0
+FFIV.US,D,20230406,000000,145.43,148.17,144.525,146.71,438735,0
+FFIV.US,D,20230410,000000,145.67,147.6,144.86,146.6,532070,0
+FFIV.US,D,20230411,000000,146.34,147.155,144.8201,145.75,513089,0
+FFIV.US,D,20230412,000000,147.14,147.38,143.77,144.25,595310,0
+FFIV.US,D,20230413,000000,145.1,147.87,144.17,147.41,518168,0
+FFIV.US,D,20230414,000000,146.59,148.2199,144.57,145.45,440908,0
+FFIV.US,D,20230417,000000,145.54,146.2,143.8,145.28,784080,0
+FFIV.US,D,20230418,000000,145.18,145.92,141.2,142.89,1024626,0
+FFIV.US,D,20230419,000000,141.01,141.33,136.52,137.05,1677121,0
+FFIV.US,D,20230420,000000,128.03,134.86,127.05,134.16,2592237,0
+FFIV.US,D,20230421,000000,134.78,136.3,133.1,134.02,797312,0
+FFIV.US,D,20230424,000000,133.97,134.21,132.01,133.63,517826,0
+FFIV.US,D,20230425,000000,132.97,133.2,130,130.29,703316,0
+FFIV.US,D,20230426,000000,130.43,132.29,130.03,130.67,564481,0
+FFIV.US,D,20230427,000000,131.35,132.25,130.5145,132.06,481042,0
+FFIV.US,D,20230428,000000,132,134.57,131.61,134.36,522138,0
+FFIV.US,D,20230501,000000,133.66,134.78,133.525,134.26,521750,0
+FFIV.US,D,20230502,000000,133.02,133.32,129.93,131.79,603216,0
+FFIV.US,D,20230503,000000,132,133.69,130.65,131.12,596491,0
+FFIV.US,D,20230504,000000,130.34,131.83,130.34,131.13,619637,0
+FFIV.US,D,20230505,000000,132.66,133.85,132.34,133.22,462315,0
+FFIV.US,D,20230508,000000,133.67,135.18,133.0025,135.04,476035,0
+FFIV.US,D,20230509,000000,133.96,135.425,133.96,134.76,636250,0
+FFIV.US,D,20230510,000000,136.27,136.94,134.11,135.26,539763,0
+FFIV.US,D,20230511,000000,135.13,135.13,133.91,134.8,427571,0
+FFIV.US,D,20230512,000000,135.55,137.74,134.81,137.66,533890,0
+FFIV.US,D,20230515,000000,137.64,140,137.29,139.94,573593,0
+FFIV.US,D,20230516,000000,139.03,139.475,137.52,137.7,546406,0
+FFIV.US,D,20230517,000000,138.71,140,138.05,139.18,426175,0
+FFIV.US,D,20230518,000000,138.24,142.38,137.88,141.98,521514,0
+FFIV.US,D,20230519,000000,142.53,143.33,142.22,142.53,507270,0
+FFIV.US,D,20230522,000000,142.53,145.27,142.15,144.75,552964,0
+FFIV.US,D,20230523,000000,143.57,146.085,141.6424,144.27,609955,0
+FFIV.US,D,20230524,000000,143.79,144.44,142.065,142.65,471098,0
+FFIV.US,D,20230525,000000,143.92,145.8,143.81,144.95,631313,0
+FFIV.US,D,20230526,000000,145.33,148.95,145.035,148.2,520459,0
+FFIV.US,D,20230530,000000,149.26,149.42,145.85,147.63,591156,0
+FFIV.US,D,20230531,000000,146.67,148.45,146.14,147.58,1235412,0
+FFIV.US,D,20230601,000000,147.77,148,146.16,146.25,435952,0
+FFIV.US,D,20230602,000000,147.3,147.82,145.99,146.75,680385,0
+FFIV.US,D,20230605,000000,146.35,146.71,143.6,144.96,572738,0
+FFIV.US,D,20230606,000000,143.92,145.4,143.23,145.2,373343,0
+FFIV.US,D,20230607,000000,145.7,146.78,145.21,145.58,428871,0
+FFIV.US,D,20230608,000000,145.28,146.725,144.44,146.13,305037,0
+FFIV.US,D,20230609,000000,146.68,147.89,146.35,146.78,456762,0
+FFIV.US,D,20230612,000000,146.96,149.7,146.95,148.65,452615,0
+FFIV.US,D,20230613,000000,149.59,150.68,148.87,150.37,439008,0
+FFIV.US,D,20230614,000000,150.34,151.47,148.77,149.72,570513,0
+FFIV.US,D,20230615,000000,148.19,152.08,148.19,151.51,650832,0
+FFIV.US,D,20230616,000000,153.16,154.04,151.34,151.98,1185950,0
+FFIV.US,D,20230620,000000,151.32,152.17,148.9,149.14,696700,0
+FFIV.US,D,20230621,000000,148,148.435,145.57,145.66,581074,0
+FFIV.US,D,20230622,000000,145.05,146.2,144.24,144.86,516520,0
+FFIV.US,D,20230623,000000,143.29,144.94,142.65,144.45,609782,0
+FFIV.US,D,20230626,000000,145.02,145.92,144.135,144.38,369342,0
+FFIV.US,D,20230627,000000,144.51,146.55,144.47,146.35,397361,0
+FFIV.US,D,20230628,000000,145.89,146.35,142.52,144.82,485367,0
+FFIV.US,D,20230629,000000,144.93,145.84,144.015,145.77,395797,0
+FFIV.US,D,20230630,000000,147.48,148.11,146.17,146.26,748509,0
+FFIV.US,D,20230703,000000,145.28,146.36,145.28,146.12,380015,0
+FFIV.US,D,20230705,000000,145.27,146.45,144.325,146.24,518754,0
+FFIV.US,D,20230706,000000,144.96,145.48,143.02,143.17,725824,0
+FFIV.US,D,20230707,000000,142.85,144.335,142.16,143.42,637755,0
+FFIV.US,D,20230710,000000,142.82,148.76,142.81,147.55,692048,0
+FFIV.US,D,20230711,000000,148.33,149.42,146.55,148.69,569549,0
+FFIV.US,D,20230712,000000,150,150,147.535,148.32,439738,0
+FFIV.US,D,20230713,000000,148.83,150.215,148.24,149.74,483667,0
+FFIV.US,D,20230714,000000,148.37,148.85,146.31,146.86,332615,0
+FFIV.US,D,20230717,000000,146.39,149.555,145.955,148.11,516101,0
+FFIV.US,D,20230718,000000,148.13,150.175,147.47,149.75,421039,0
+FFIV.US,D,20230719,000000,150.6,151,148.945,150.7,406669,0
+FFIV.US,D,20230720,000000,150.51,150.72,148.58,149.09,458101,0
+FFIV.US,D,20230721,000000,150.73,151.03,148.62,148.82,685381,0
+FFIV.US,D,20230724,000000,148.74,150.22,148.07,150.21,1172171,0
+FFIV.US,D,20230725,000000,164.97,167.89,157.9,158.98,2490183,0
+FFIV.US,D,20230726,000000,158.4,160,154.13,154.89,1013990,0
+FFIV.US,D,20230727,000000,156.45,158.6,155.02,155.55,806791,0
+FFIV.US,D,20230728,000000,156.43,157.245,155.01,156.03,969273,0
+FFIV.US,D,20230731,000000,156.19,158.37,155.8,158.24,699445,0
+FFIV.US,D,20230801,000000,158.49,160.365,158.04,159.88,615421,0
+FFIV.US,D,20230802,000000,159.08,159.825,157.53,158.91,723839,0
+FFIV.US,D,20230803,000000,157.95,162.83,157.55,161.31,678937,0
+FFIV.US,D,20230804,000000,161.95,162.32,159.26,159.49,496612,0
+FFIV.US,D,20230807,000000,160,161.19,159.75,160.77,433354,0
+FFIV.US,D,20230808,000000,159.14,160.26,158.125,159.82,398875,0
+FFIV.US,D,20230809,000000,160.33,160.45,158.98,159.13,389892,0
+FFIV.US,D,20230810,000000,160.63,161.37,157.43,157.73,280041,0
+FFIV.US,D,20230811,000000,156.9,157.75,156.06,157.1,240107,0
+FFIV.US,D,20230814,000000,156.24,158.35,156.24,157.95,304083,0
+FFIV.US,D,20230815,000000,156.9,157.665,154.61,155.55,318769,0
+FFIV.US,D,20230816,000000,155.27,156.35,154.39,155.6,516531,0
+FFIV.US,D,20230817,000000,157.12,157.4579,155.07,155.2,287593,0
+FFIV.US,D,20230818,000000,153.68,156.1,153.31,155.32,243983,0
+FFIV.US,D,20230821,000000,156.14,156.775,155.305,156.17,297949,0
+FFIV.US,D,20230822,000000,156.93,157.22,155.9,156.09,231698,0
+FFIV.US,D,20230823,000000,156.1,159.0322,155.45,158.28,257525,0
+FFIV.US,D,20230824,000000,159.19,159.19,155.77,155.8,250790,0
+FFIV.US,D,20230825,000000,156.05,157.925,156.05,157.29,237700,0
+FFIV.US,D,20230828,000000,157.72,159.205,157.7,158.82,191857,0
+FFIV.US,D,20230829,000000,159.1,161.5,158.55,161.19,260769,0
+FFIV.US,D,20230830,000000,161.68,163.46,160.7101,162.74,306736,0
+FFIV.US,D,20230831,000000,163.48,164.3,162.68,163.66,714928,0
+FFIV.US,D,20230901,000000,164.25,165.0099,163.35,164.61,324122,0
+FFIV.US,D,20230905,000000,164.84,165.62,162.22,164.59,470701,0
+FFIV.US,D,20230906,000000,164.42,165.255,163.13,163.82,369423,0
+FFIV.US,D,20230907,000000,162.5,162.92,161,161.45,273768,0
+FFIV.US,D,20230908,000000,161.04,161.75,159.7,160.55,381302,0
+FFIV.US,D,20230911,000000,161.01,161.38,159.34,160.66,286518,0
+FFIV.US,D,20230912,000000,159.7,160.885,159.39,160.22,310280,0
+FFIV.US,D,20230913,000000,160.14,161,159.745,160.36,262445,0
+FFIV.US,D,20230914,000000,160.56,161.86,160.05,160.72,329795,0
+FFIV.US,D,20230915,000000,159.5,159.84,157.296,158.47,1011734,0
+FFIV.US,D,20230918,000000,158.5,160.95,158.5,160.81,297816,0
+FFIV.US,D,20230919,000000,160.4,161.35,159.79,161.27,241654,0
+FFIV.US,D,20230920,000000,161.73,162.22,160.71,160.72,176484,0
+FFIV.US,D,20230921,000000,159.36,159.42,157,157.51,330038,0
+FFIV.US,D,20230922,000000,158,160.0335,157.67,158.66,231681,0
+FFIV.US,D,20230925,000000,158.06,159.44,158.0136,158.52,307887,0
+FFIV.US,D,20230926,000000,157.18,157.67,154.97,155.61,253345,0
+FFIV.US,D,20230927,000000,156.53,158.42,156.38,157.59,237329,0
+FFIV.US,D,20230928,000000,157.57,161.89,157.57,161.27,413487,0
+FFIV.US,D,20230929,000000,162,162.73,160.31,161.14,400309,0
+FFIV.US,D,20231002,000000,160.71,162.07,159.98,161.96,275753,0
+FFIV.US,D,20231003,000000,160.49,161.53,158.9,159.51,328516,0
+FFIV.US,D,20231004,000000,159.33,160.57,154.32,155.82,555583,0
+FFIV.US,D,20231005,000000,155.24,155.81,152.265,155.58,344872,0
+FFIV.US,D,20231006,000000,154.91,157.3,154.18,156.32,327572,0
+FFIV.US,D,20231009,000000,156.02,156.6,154.63,155.98,260543,0
+FFIV.US,D,20231010,000000,155.52,158.059,155.33,157.89,562932,0
+FFIV.US,D,20231011,000000,158.37,159.29,156.1,157.33,396953,0
+FFIV.US,D,20231012,000000,158.37,158.39,154.74,155.01,470181,0
+FFIV.US,D,20231013,000000,154.4,154.75,149.48,150.51,844243,0
+FFIV.US,D,20231016,000000,151.8,154.375,151.8,153.94,353528,0
+FFIV.US,D,20231017,000000,151.5,153.05,150.11,152.98,542970,0
+FFIV.US,D,20231018,000000,152.12,152.975,150.605,150.99,265629,0
+FFIV.US,D,20231019,000000,150.94,151.51,147.78,148.51,352073,0
+FFIV.US,D,20231020,000000,149.04,149.154,146.18,148.36,678866,0
+FFIV.US,D,20231023,000000,147.52,147.595,145.45,146.42,470103,0
+FFIV.US,D,20231024,000000,146.86,148.52,145.52,148.24,796399,0
+FFIV.US,D,20231025,000000,147.1,156.02,146,151.68,1043006,0
+FFIV.US,D,20231026,000000,146.02,154.1,146.02,151.51,855710,0
+FFIV.US,D,20231027,000000,152.36,153.075,148.63,149.77,549058,0
+FFIV.US,D,20231030,000000,150.54,151.24,148.1,149.22,581045,0
+FFIV.US,D,20231031,000000,149.96,152.3,149.515,151.59,582736,0
+FFIV.US,D,20231101,000000,151.44,152.55,150.275,151.92,533550,0
+FFIV.US,D,20231102,000000,151.56,153.241,149.4,152.87,683774,0
+FFIV.US,D,20231103,000000,153.16,154.62,152.09,154.08,553822,0
+FFIV.US,D,20231106,000000,153.73,154.62,152.97,154.53,302032,0
+FFIV.US,D,20231107,000000,154.5,157.29,154.11,156.11,436125,0
+FFIV.US,D,20231108,000000,156.75,157.52,155.341,155.84,433537,0
+FFIV.US,D,20231109,000000,156.18,157.26,155.48,155.92,357249,0
+FFIV.US,D,20231110,000000,156.43,159.08,155.975,159.05,459190,0
+FFIV.US,D,20231113,000000,158.22,159.9,158.22,158.62,326353,0
+FFIV.US,D,20231114,000000,160,164.5,159.75,164.44,591580,0
+FFIV.US,D,20231115,000000,165,166.22,164.67,164.75,577193,0
+FFIV.US,D,20231116,000000,161.94,163.94,160.42,161.05,630601,0
+FFIV.US,D,20231117,000000,161.97,163.21,161.47,163.08,587664,0
+FFIV.US,D,20231120,000000,162.79,164.91,162.79,164.21,569676,0
+FFIV.US,D,20231121,000000,163.89,166.69,163.89,165.94,810403,0
+FFIV.US,D,20231122,000000,166.81,168.57,166.05,167.07,568599,0
+FFIV.US,D,20231124,000000,166.83,169.01,166.79,168.09,349614,0
+FFIV.US,D,20231127,000000,167.91,168.58,167.2,167.58,563933,0
+FFIV.US,D,20231128,000000,167.75,169.34,167.655,169,570963,0
+FFIV.US,D,20231129,000000,170,171.8325,169.691,170.05,520127,0
+FFIV.US,D,20231130,000000,170.13,172.17,169.55,171.19,2644178,0
+FFIV.US,D,20231201,000000,170.86,172.76,170.14,172.6,536671,0
+FFIV.US,D,20231204,000000,171.05,173.375,170.09,173.15,430116,0
+FFIV.US,D,20231205,000000,171.9,172.37,168.885,170.07,442432,0
+FFIV.US,D,20231206,000000,170.67,170.855,168.47,168.66,495127,0
+FFIV.US,D,20231207,000000,168.97,169.81,167.52,169.1,513913,0
+FFIV.US,D,20231208,000000,169.1,170.98,169.1,170.82,303013,0
+FFIV.US,D,20231211,000000,171,173.79,170.99,173.52,406702,0
+FFIV.US,D,20231212,000000,173.9,175.97,172.84,175.37,566395,0
+FFIV.US,D,20231213,000000,175.37,176.4663,170.86,173.97,992484,0
+FFIV.US,D,20231214,000000,175.2,176.95,172.53,176.92,641369,0
+FFIV.US,D,20231215,000000,176.92,177.92,175.38,177.62,1293394,0
+FFIV.US,D,20231218,000000,178.07,179.93,177.15,179.73,416317,0
+FFIV.US,D,20231219,000000,180,180.355,178.055,178.94,346972,0
+FFIV.US,D,20231220,000000,178.75,178.89,176.495,176.87,313297,0
+FFIV.US,D,20231221,000000,177.79,178.43,176.44,178.09,333518,0
+FFIV.US,D,20231222,000000,178.75,180.1,178.08,178.99,211032,0
+FFIV.US,D,20231226,000000,179.3,180.7,179.3,180.23,190811,0
+FFIV.US,D,20231227,000000,179.38,180.45,179.38,179.84,164562,0
+FFIV.US,D,20231228,000000,179.87,180.435,179.07,179.7,158949,0
+FFIV.US,D,20231229,000000,179.32,179.74,177.94,178.98,319011,0
+FFIV.US,D,20240102,000000,178.15,178.15,175.68,176.24,397634,0
+FFIV.US,D,20240103,000000,175.41,175.95,173.255,174.09,451110,0
+FFIV.US,D,20240104,000000,173.03,173.28,171.43,171.78,429136,0
+FFIV.US,D,20240105,000000,171.78,172.61,171.05,171.45,447158,0
+FFIV.US,D,20240108,000000,171.53,174.83,171.53,174.68,365274,0
+FFIV.US,D,20240109,000000,173.82,175.1,173.29,174.08,288871,0
+FFIV.US,D,20240110,000000,173.86,175.78,173.23,175.72,205561,0
+FFIV.US,D,20240111,000000,176.06,176.89,175.02,176.27,231538,0
+FFIV.US,D,20240112,000000,176.8,177.57,176.1,176.15,206599,0
+FFIV.US,D,20240116,000000,175.44,176.71,174.61,176.16,319861,0
+FFIV.US,D,20240117,000000,175.61,178.15,175.61,177.41,498514,0
+FFIV.US,D,20240118,000000,178.84,180.29,177.795,180.19,420213,0
+FFIV.US,D,20240119,000000,180.5,181.68,179.41,180.09,699746,0
+FFIV.US,D,20240122,000000,180.12,182.455,180.09,181.89,482622,0
+FFIV.US,D,20240123,000000,181.69,182.4,179.95,180.78,318765,0
+FFIV.US,D,20240124,000000,181.6,182.79,180.835,181.33,401594,0
+FFIV.US,D,20240125,000000,183.46,184.95,182.64,184.64,605382,0
+FFIV.US,D,20240126,000000,184.7,185.235,182.29,183.63,645850,0
+FFIV.US,D,20240129,000000,183.79,185.92,183.33,185.37,1156589,0
+FFIV.US,D,20240130,000000,195.01,199.4899,186.67,186.84,1780103,0
+FFIV.US,D,20240131,000000,186.42,186.47,182.165,183.7,653917,0
+FFIV.US,D,20240201,000000,184.01,186.08,183.5,185.86,436633,0
+FFIV.US,D,20240202,000000,185.59,186.1,183.11,185.23,619805,0
+FFIV.US,D,20240205,000000,183.97,184.82,183.22,184.55,450479,0
+FFIV.US,D,20240206,000000,185.69,185.81,181.725,182.47,489715,0
+FFIV.US,D,20240207,000000,183.4,183.835,180.94,183.29,438437,0
+FFIV.US,D,20240208,000000,183.06,185.32,182.41,185.23,357719,0
+FFIV.US,D,20240209,000000,185.75,187.205,184.4401,186.61,384024,0
+FFIV.US,D,20240212,000000,186.61,187.6534,185.53,186.16,420843,0
+FFIV.US,D,20240213,000000,182.93,184.82,181.19,183,510776,0
+FFIV.US,D,20240214,000000,184.31,185.04,183.52,184.26,486198,0
+FFIV.US,D,20240215,000000,184.26,185.24,182.53,183.54,512918,0
+FFIV.US,D,20240216,000000,183.14,184.445,181.59,182.35,464825,0
+FFIV.US,D,20240220,000000,182.31,183.55,181.255,183.14,549709,0
+FFIV.US,D,20240221,000000,181.16,181.96,179.415,181.09,437490,0
+FFIV.US,D,20240222,000000,182.74,185.14,181.87,184.99,504009,0
+FFIV.US,D,20240223,000000,185.55,186.75,184.815,185.83,390216,0
+FFIV.US,D,20240226,000000,186.14,187.67,185.765,186.88,364623,0
+FFIV.US,D,20240227,000000,186.88,186.88,184.405,185.44,249552,0
+FFIV.US,D,20240228,000000,184.75,186.66,184.08,185.72,336311,0
+FFIV.US,D,20240229,000000,187,188.25,186.42,187.22,634860,0
+FFIV.US,D,20240301,000000,187.42,190.175,186.88,189.97,343216,0
+FFIV.US,D,20240304,000000,189.99,194.18,189.68,193.3,487327,0
+FFIV.US,D,20240305,000000,193.06,193.06,186.565,187.46,424943,0
+FFIV.US,D,20240306,000000,189,191.115,188.28,190.6,271943,0
+FFIV.US,D,20240307,000000,190.63,193.2,190.07,193.02,349808,0
+FFIV.US,D,20240308,000000,193.46,194.51,192.59,192.93,686929,0
+FFIV.US,D,20240311,000000,192.56,193.86,191.065,193.65,524780,0
+FFIV.US,D,20240312,000000,195,195.46,192.92,194.03,337821,0
+FFIV.US,D,20240313,000000,194,194.43,192.92,193.78,307019,0
+FFIV.US,D,20240314,000000,193.78,194.28,190.57,191.01,446204,0
+FFIV.US,D,20240315,000000,190.3,191.275,186.92,187.9,875072,0
+FFIV.US,D,20240318,000000,187.91,188.8324,187.16,187.35,300938,0
+FFIV.US,D,20240319,000000,187.3,189.07,185.76,189.01,342159,0
+FFIV.US,D,20240320,000000,189.12,190.19,188.005,189.53,201616,0
+FFIV.US,D,20240321,000000,190,192.3,189.2301,191.07,278039,0
+FFIV.US,D,20240322,000000,191.28,191.28,189.73,190.57,240027,0
+FFIV.US,D,20240325,000000,190.08,190.5499,188.15,188.53,237395,0
+FFIV.US,D,20240326,000000,188.48,189.7824,186.86,186.98,382824,0
+FFIV.US,D,20240327,000000,187.9,188.99,187.2374,188.84,163397,0
+FFIV.US,D,20240328,000000,189.25,190.5,188.79,189.59,273561,0
+FFIV.US,D,20240401,000000,189.8,191.765,189.16,189.84,323731,0
+FFIV.US,D,20240402,000000,188.99,189.67,187.85,189.53,307790,0
+FFIV.US,D,20240403,000000,188.85,192.0398,188.85,191.47,404384,0
+FFIV.US,D,20240404,000000,192.86,193.83,188.05,188.48,313748,0
+FFIV.US,D,20240405,000000,189.43,192.66,189.23,192.42,323607,0
+FFIV.US,D,20240408,000000,191.82,194.58,191.21,191.69,507909,0
+FFIV.US,D,20240409,000000,193.01,196.35,192.905,196.07,525166,0
+FFIV.US,D,20240410,000000,194.19,194.19,189.77,191.13,329915,0
+FFIV.US,D,20240411,000000,191.92,192.975,190.13,192.09,304090,0
+FFIV.US,D,20240412,000000,190.16,190.17,187.645,187.99,292906,0
+FFIV.US,D,20240415,000000,189.67,189.67,183.71,183.78,402499,0
+FFIV.US,D,20240416,000000,184.29,184.47,182.87,183.06,244071,0
+FFIV.US,D,20240417,000000,183.8,184.02,181.28,181.3,377016,0
+FFIV.US,D,20240418,000000,182.11,182.68,179.36,179.59,366669,0
+FFIV.US,D,20240419,000000,179.61,179.72,176.94,177.37,422724,0
+FFIV.US,D,20240422,000000,178.81,180.72,177.59,179.55,424985,0
+FFIV.US,D,20240423,000000,179.93,181.535,179.705,180.23,419512,0
+FFIV.US,D,20240424,000000,181.41,182.46,179.395,182.35,497817,0
+FFIV.US,D,20240425,000000,181.11,183.48,180.51,181.85,645749,0
+FFIV.US,D,20240426,000000,182.51,183.27,181.88,181.94,391847,0
+FFIV.US,D,20240429,000000,183.86,186.37,180.575,182.13,1036320,0
+FFIV.US,D,20240430,000000,162.25,170,159.005,165.31,2061450,0
+FFIV.US,D,20240501,000000,164.55,170.2499,164.46,166.62,1050248,0
+FFIV.US,D,20240502,000000,167.53,167.5499,163.12,166.07,785517,0
+FFIV.US,D,20240503,000000,168.11,168.68,165.37,165.94,637762,0
+FFIV.US,D,20240506,000000,166.41,168.84,165.63,168.58,511543,0
+FFIV.US,D,20240507,000000,169.29,169.88,167.9221,168.32,351454,0
+FFIV.US,D,20240508,000000,168.1,172.29,167.685,171.76,540977,0
+FFIV.US,D,20240509,000000,171.54,172.43,170.49,171.04,354570,0
+FFIV.US,D,20240510,000000,171.42,172.2,170.79,171.62,313444,0
+FFIV.US,D,20240513,000000,171.285,172.92,170.87,171.4,451777,0
+FFIV.US,D,20240514,000000,172.47,172.79,170.5,171.93,493562,0
+FFIV.US,D,20240515,000000,172.39,175.2,172,175.05,582331,0
+FFIV.US,D,20240516,000000,175.97,175.97,172.88,173.83,511940,0
+FFIV.US,D,20240517,000000,173.78,174.725,172.97,174.13,456512,0
+FFIV.US,D,20240520,000000,173.74,175.315,173.495,174.25,427548,0
+FFIV.US,D,20240521,000000,174.28,174.28,172.07,173.44,549750,0
+FFIV.US,D,20240522,000000,173.11,174.635,172.42,173.22,493641,0
+FFIV.US,D,20240523,000000,173.29,173.29,168.8,169.95,580419,0
+FFIV.US,D,20240524,000000,170.56,171.37,169.58,169.9,519631,0
+FFIV.US,D,20240528,000000,169.12,170,167.335,168.34,497025,0
+FFIV.US,D,20240529,000000,167.08,170.51,166.55,168.23,655184,0
+FFIV.US,D,20240530,000000,168.31,168.67,166.125,167.3,401064,0
+FFIV.US,D,20240531,000000,166.48,169.13,164.58,168.97,1137713,0
+FFIV.US,D,20240603,000000,169.55,169.68,166.32,166.91,518610,0
+FFIV.US,D,20240604,000000,166.16,168.47,165.2726,167.81,421479,0
+FFIV.US,D,20240605,000000,168.46,168.46,166.23,166.86,330721,0
+FFIV.US,D,20240606,000000,166.31,166.53,165.21,165.77,722849,0
+FFIV.US,D,20240607,000000,165.77,166.7,164.45,165.57,303304,0
+FFIV.US,D,20240610,000000,165.29,167.4,164.7,167.31,403024,0
+FFIV.US,D,20240611,000000,166.93,166.99,164.67,166.61,321968,0
+FFIV.US,D,20240612,000000,168.59,169.44,167.73,168.05,372237,0
+FFIV.US,D,20240613,000000,167.38,168.57,165.9406,167.96,534731,0
+FFIV.US,D,20240614,000000,167.3,168.4,166.32,167.58,494954,0
+FFIV.US,D,20240617,000000,167.29,168.06,165.68,167.69,528785,0
+FFIV.US,D,20240618,000000,167.94,170.125,167.08,169.52,690707,0
+FFIV.US,D,20240620,000000,169.02,171.295,168.45,169.74,650927,0
+FFIV.US,D,20240621,000000,170.24,170.36,168.35,169.6,1945830,0
+FFIV.US,D,20240624,000000,169.19,171.03,168.2,168.68,530050,0
+FFIV.US,D,20240625,000000,169,169.69,167.675,169.54,359156,0
+FFIV.US,D,20240626,000000,168.92,170.56,167.35,169.26,418708,0
+FFIV.US,D,20240627,000000,169.86,171.38,169.415,171.2,396562,0
+FFIV.US,D,20240628,000000,171.37,173.42,171.025,172.23,668624,0
+FFIV.US,D,20240701,000000,172.45,172.66,170.49,171.18,370890,0
+FFIV.US,D,20240702,000000,171.21,172.91,170.75,172.31,352416,0
+FFIV.US,D,20240703,000000,171.95,171.95,170.01,170.49,179545,0
+FFIV.US,D,20240705,000000,170.21,171.72,169.55,171.63,238318,0
+FFIV.US,D,20240708,000000,172.16,173.33,171.49,173.14,368584,0
+FFIV.US,D,20240709,000000,172.85,172.995,171.03,171.58,326349,0
+FFIV.US,D,20240710,000000,171.99,173.08,170.32,173.01,254623,0
+FFIV.US,D,20240711,000000,173,174.545,171.42,173.59,376785,0
+FFIV.US,D,20240712,000000,174.6,177.27,174.3,176.46,335570,0
+FFIV.US,D,20240715,000000,176.45,179.14,176.45,178.79,438681,0
+FFIV.US,D,20240716,000000,178.8,183.215,178.8,183.01,435385,0
+FFIV.US,D,20240717,000000,182.12,182.58,180.03,180.42,399796,0
+FFIV.US,D,20240718,000000,180.42,181.495,176.06,176.96,315582,0
+FFIV.US,D,20240719,000000,177.79,177.79,173.54,174.97,349127,0
+FFIV.US,D,20240722,000000,176.2,177.35,173.855,175.37,678615,0
+FFIV.US,D,20240723,000000,174.69,176.2,173.555,173.8,246304,0
+FFIV.US,D,20240724,000000,173.75,174.04,170.21,170.44,513770,0
+FFIV.US,D,20240725,000000,171.85,176.705,170.21,173.73,690883,0
+FFIV.US,D,20240726,000000,174.11,177.99,174.11,177.34,465464,0
+FFIV.US,D,20240729,000000,177.48,179.47,177.13,177.59,1057044,0
+FFIV.US,D,20240730,000000,199.64,202.4,193.25,200.66,2651330,0
+FFIV.US,D,20240731,000000,203.33,205.92,198.1801,203.64,1433339,0
+FFIV.US,D,20240801,000000,203.5,204.05,193.87,195.48,931253,0
+FFIV.US,D,20240802,000000,192.71,193.015,189.74,191.99,518850,0
+FFIV.US,D,20240805,000000,188.35,189.66,184.805,187.14,494343,0
+FFIV.US,D,20240806,000000,187.97,192.055,187.885,188.07,526516,0
+FFIV.US,D,20240807,000000,190.13,191.5,185.74,186.05,314252,0
+FFIV.US,D,20240808,000000,187.3,190.4,186.19,189.35,489950,0
+FFIV.US,D,20240809,000000,189.03,192.13,188.3127,192,307984,0
+FFIV.US,D,20240812,000000,192.09,192.09,188.515,189.19,359016,0
+FFIV.US,D,20240813,000000,190.44,192.79,189.39,191.76,392094,0
+FFIV.US,D,20240814,000000,191.24,193.09,190.94,191.36,369869,0
+FFIV.US,D,20240815,000000,194.99,196.52,193.7,195.57,460395,0
+FFIV.US,D,20240816,000000,195.06,196.48,194.8854,195.57,334670,0
+FFIV.US,D,20240819,000000,196,197,194.45,196.365,383959,0
+FFIV.US,D,20240820,000000,196.73,198.68,196.565,198.37,296054,0
+FFIV.US,D,20240821,000000,196.65,199.54,195.06,199.42,521277,0
+FFIV.US,D,20240822,000000,199.64,199.695,195.44,195.73,350702,0
+FFIV.US,D,20240823,000000,198.07,199.175,197.085,199.01,255843,0
+FFIV.US,D,20240826,000000,199.56,201.165,198.6,199.41,311941,0
+FFIV.US,D,20240827,000000,198.71,200.325,197.83,199.71,304126,0
+FFIV.US,D,20240828,000000,199.06,200.74,197.805,198.89,352229,0
+FFIV.US,D,20240829,000000,200.23,203.295,200.04,202.14,485179,0
+FFIV.US,D,20240830,000000,202.67,203.59,200.53,203.15,570466,0
+FFIV.US,D,20240903,000000,202,203.98,198.09,198.85,762147,0
+FFIV.US,D,20240904,000000,198.42,201.03,197.367,199.43,522264,0
+FFIV.US,D,20240905,000000,199.27,202.68,198.41,200.8,668690,0
+FFIV.US,D,20240906,000000,200.57,203.4,198.65,198.93,742224,0
+FFIV.US,D,20240909,000000,199.48,203.4786,199.48,199.93,917656,0
+FFIV.US,D,20240910,000000,199.33,201.78,198.25,201.28,465174,0
+FFIV.US,D,20240911,000000,200.64,203.19,197.34,202.91,425495,0
+FFIV.US,D,20240912,000000,203.16,206.09,202.68,205.95,716461,0
+FFIV.US,D,20240913,000000,206.26,210.81,206.1,210.31,599328,0
+FFIV.US,D,20240916,000000,210.72,213.88,210.72,213.42,626156,0
+FFIV.US,D,20240917,000000,214.15,216,213.26,214.64,545191,0
+FFIV.US,D,20240918,000000,214.5,215.5,211.89,213.57,626129,0
+FFIV.US,D,20240919,000000,216.72,218.54,214.23,217.47,887281,0
+FFIV.US,D,20240920,000000,217.87,221.12,215.67,219.24,2302274,0
+FFIV.US,D,20240923,000000,219.72,222.405,219.72,220.38,629241,0
+FFIV.US,D,20240924,000000,221.94,223.74,220.69,223.6,694048,0
+FFIV.US,D,20240925,000000,220.33,220.82,214.21,219.65,685049,0
+FFIV.US,D,20240926,000000,220.81,221.88,218.605,221.34,452528,0
+FFIV.US,D,20240927,000000,221.66,222.08,218.85,219,644885,0
+FFIV.US,D,20240930,000000,218.98,220.8,218.4,220.2,606258,0
+FFIV.US,D,20241001,000000,220,220.91,218.11,218.51,486566,0
+FFIV.US,D,20241002,000000,217.66,220.52,217.66,219.64,389974,0
+FFIV.US,D,20241003,000000,218.26,219.29,216.91,218.08,282879,0
+FFIV.US,D,20241004,000000,220,220.19,218.05,219.91,307769,0
+FFIV.US,D,20241007,000000,218.55,220.09,218,218.23,432772,0
+FFIV.US,D,20241008,000000,218.55,220.11,217.73,219.51,431761,0
+FFIV.US,D,20241009,000000,219.51,222.87,218.09,222.05,563077,0
+FFIV.US,D,20241010,000000,221.14,223.05,220.02,221.99,376869,0
+FFIV.US,D,20241011,000000,222.82,224.47,222.13,222.62,423273,0
+FFIV.US,D,20241014,000000,221,221,218.57,219.43,599486,0
+FFIV.US,D,20241015,000000,219,220.945,216.91,217,608543,0
+FFIV.US,D,20241016,000000,216.91,217.135,215.39,215.86,484941,0
+FFIV.US,D,20241017,000000,216.39,217.23,215.51,217,681220,0
+FFIV.US,D,20241018,000000,218.48,218.85,217,217.48,579537,0
+FFIV.US,D,20241021,000000,217.67,218.74,216.47,217.95,457456,0
+FFIV.US,D,20241022,000000,216.29,217.85,215.67,217.06,391363,0
+FFIV.US,D,20241023,000000,217.33,217.81,214.375,215.41,336094,0
+FFIV.US,D,20241024,000000,216.99,216.99,213.24,213.57,519194,0
+FFIV.US,D,20241025,000000,215.28,217.19,214.095,216.87,726336,0
+FFIV.US,D,20241028,000000,217.9,219.28,216.16,218.36,1357792,0
+FFIV.US,D,20241029,000000,242.03,250.46,236.85,240.33,3007580,0
+FFIV.US,D,20241030,000000,240.01,241,236.45,238.95,1110910,0
+FFIV.US,D,20241031,000000,238.4,241.96,233.37,233.88,798323,0
+FFIV.US,D,20241101,000000,233.79,234.55,231.13,232.2,665447,0
+FFIV.US,D,20241104,000000,230.32,233.49,229.5,231.2,619589,0
+FFIV.US,D,20241105,000000,230.61,233.36,230.61,232.92,378822,0
+FFIV.US,D,20241106,000000,237.5,241.62,235.59,240.12,625974,0
+FFIV.US,D,20241107,000000,239.04,241.92,239.04,241.88,440692,0
+FFIV.US,D,20241108,000000,241.88,244.315,240.875,241.31,544002,0
+FFIV.US,D,20241111,000000,242.12,243.875,241.05,242.67,387052,0
+FFIV.US,D,20241112,000000,241.86,244.17,241.86,244,612972,0
+FFIV.US,D,20241113,000000,243.43,248.39,242.9235,246.86,660287,0
+FFIV.US,D,20241114,000000,247.04,247.42,241.48,242.05,517454,0
+FFIV.US,D,20241115,000000,241.74,242.87,238.188,238.36,491461,0
+FFIV.US,D,20241118,000000,239.32,241.54,238.51,239.99,399445,0
+FFIV.US,D,20241119,000000,236.5,241.185,234,239.67,451252,0
+FFIV.US,D,20241120,000000,239.87,242.365,238.705,242.02,314771,0
+FFIV.US,D,20241121,000000,243.46,245.91,242.22,244.29,318259,0
+FFIV.US,D,20241122,000000,245.17,247.7,245.07,246.98,346441,0
+FFIV.US,D,20241125,000000,248.52,250.46,247.79,248.74,1351809,0
+FFIV.US,D,20241126,000000,248.2,252.16,247.26,251.92,391757,0
+FFIV.US,D,20241127,000000,251.9,252.3,248.09,250.07,345362,0
+FFIV.US,D,20241129,000000,250.73,252.1875,249.95,250.35,294717,0
+FFIV.US,D,20241202,000000,250,253.615,250,252.14,479757,0
+FFIV.US,D,20241203,000000,251.18,253.06,249.53,251.13,385511,0
+FFIV.US,D,20241204,000000,252.28,254.97,251.95,254.13,358660,0
+FFIV.US,D,20241205,000000,254.94,258,252.97,257.05,478311,0
+FFIV.US,D,20241206,000000,256.5,259.75,256.5,257.14,649378,0
+FFIV.US,D,20241209,000000,256.9,260.01,256.9,257.92,510198,0
+FFIV.US,D,20241210,000000,257.72,258.16,254.27,255.6,654224,0
+FFIV.US,D,20241211,000000,256.63,260.75,256.155,260.07,918989,0
+FFIV.US,D,20241212,000000,260.64,263.31,258.57,261.57,587186,0
+FFIV.US,D,20241213,000000,261.51,264.5,260.54,261.81,564530,0
+FFIV.US,D,20241216,000000,261.59,264.03,260.82,263.36,501239,0
+FFIV.US,D,20241217,000000,262.1,263.435,259.36,259.8,508722,0
+FFIV.US,D,20241218,000000,261.92,264,251.8,252,428260,0
+FFIV.US,D,20241219,000000,252.45,255.43,249.38,250.41,481520,0
+FFIV.US,D,20241220,000000,249.26,254.005,248.02,252.25,1233823,0
+FFIV.US,D,20241223,000000,251.75,254.81,250.88,254.41,269677,0
+FFIV.US,D,20241224,000000,253.99,257.04,253.9,256.2,172640,0
+FFIV.US,D,20241226,000000,255.63,257.9,254.6961,257.12,204527,0
+FFIV.US,D,20241227,000000,254.11,256.87,253.67,255.63,212244,0
+FFIV.US,D,20241230,000000,252.34,254.42,249.735,252.48,254585,0
+FFIV.US,D,20241231,000000,252.82,253.34,250.74,251.47,280866,0
+FFIV.US,D,20250102,000000,252,255.38,249.6798,251.75,409403,0
+FFIV.US,D,20250103,000000,252.11,255.15,251.74,254.36,410978,0
+FFIV.US,D,20250106,000000,254.36,260.77,254.36,259.7,485307,0
+FFIV.US,D,20250107,000000,259.7,261.59,255.865,257.29,444861,0
+FFIV.US,D,20250108,000000,255.88,259.89,254.865,258.84,428597,0
+FFIV.US,D,20250110,000000,256.07,257.22,253.9,254.32,789944,0
+FFIV.US,D,20250113,000000,252.09,255.75,250.63,255.16,393519,0
+FFIV.US,D,20250114,000000,255.83,260.24,255.16,258.11,535602,0
+FFIV.US,D,20250115,000000,262.15,263.795,260.16,262.3,512996,0
+FFIV.US,D,20250116,000000,263,266.06,262.395,263.86,335151,0
+FFIV.US,D,20250117,000000,267.48,267.74,263.54,263.95,384594,0
+FFIV.US,D,20250121,000000,264.25,267.96,264.25,267.74,381949,0
+FFIV.US,D,20250122,000000,268.45,272.5,268.45,272.08,538173,0
+FFIV.US,D,20250123,000000,271.27,273.09,269.5,272.91,425655,0
+FFIV.US,D,20250124,000000,272.21,274.64,270.997,272.99,414346,0
+FFIV.US,D,20250127,000000,266.19,268.32,258.06,263.01,919156,0
+FFIV.US,D,20250128,000000,263.47,270.03,262.11,269.72,1321576,0
+FFIV.US,D,20250129,000000,307,308,277.14,300.46,2423121,0
+FFIV.US,D,20250130,000000,304.36,307.49,299.6578,301.48,919363,0
+FFIV.US,D,20250131,000000,302.29,304,296.98,297.26,681646,0
+FFIV.US,D,20250203,000000,293.4,295.45,287.565,295.19,867808,0
+FFIV.US,D,20250204,000000,294,301.02,293.77,299.78,806675,0
+FFIV.US,D,20250205,000000,298.47,303.51,297.17,303.32,477409,0
+FFIV.US,D,20250206,000000,304.35,308.32,303.81,307.44,618037,0
+FFIV.US,D,20250207,000000,307.31,310.14,304.43,306.6,520482,0
+FFIV.US,D,20250210,000000,309.21,310.775,306.56,308.35,441803,0
+FFIV.US,D,20250211,000000,307.03,310.76,307.03,308.39,513322,0
+FFIV.US,D,20250212,000000,303.76,310.63,301.34,310.6,789800,0
+FFIV.US,D,20250213,000000,311.78,312.7604,308.54,310.45,453746,0
+FFIV.US,D,20250214,000000,310.45,310.8599,308.02,310.18,435746,0
+FFIV.US,D,20250218,000000,310.18,312.9999,305.62,307.59,611101,0
+FFIV.US,D,20250219,000000,306.99,310.2,304.88,310.08,441436,0
+FFIV.US,D,20250220,000000,308.88,308.88,301.34,304.6,415897,0
+FFIV.US,D,20250221,000000,305.51,305.51,294.78,295.56,467946,0
+FFIV.US,D,20250224,000000,296.05,296.255,290.005,293.14,505786,0
+FFIV.US,D,20250225,000000,292.67,293.64,287.64,292.98,590442,0
+FFIV.US,D,20250226,000000,293.18,298.01,292.61,294.82,484839,0
+FFIV.US,D,20250227,000000,296.74,297.26,290.31,290.97,353741,0
+FFIV.US,D,20250228,000000,291.23,292.765,285.21,292.43,840598,0
+FFIV.US,D,20250303,000000,295.46,298.54,282.16,284.15,724798,0
+FFIV.US,D,20250304,000000,280.9,283.815,273.14,280.11,686082,0
+FFIV.US,D,20250305,000000,279.91,283.19,276,282.73,794458,0
+FFIV.US,D,20250306,000000,278.76,280.11,273.045,275.76,699555,0
+FFIV.US,D,20250307,000000,275.62,278.03,268.75,275.63,547677,0
+FFIV.US,D,20250310,000000,270.55,270.855,263.34,266.5,634401,0
+FFIV.US,D,20250311,000000,265.8,269.87,263.555,265.31,569236,0
+FFIV.US,D,20250312,000000,270.15,271.1114,265.87,266.06,537267,0
+FFIV.US,D,20250313,000000,266.03,266.07,255.645,257.42,709246,0
+FFIV.US,D,20250314,000000,261,264.01,255.9,262.46,441189,0
+FFIV.US,D,20250317,000000,259.97,269.765,257.9025,267.45,485482,0
+FFIV.US,D,20250318,000000,265.24,266.965,263.68,264.83,338009,0
+FFIV.US,D,20250319,000000,265.33,272.87,264.38,270.21,549604,0
+FFIV.US,D,20250320,000000,267.63,270.95,266.35,268.48,464382,0
+FFIV.US,D,20250321,000000,266.88,268.8,262.755,268.4,1289441,0
+FFIV.US,D,20250324,000000,273.74,276.38,272.19,274.31,545170,0
+FFIV.US,D,20250325,000000,274.79,278.845,270.3625,275.05,570756,0
+FFIV.US,D,20250326,000000,274.86,277.1,271.302,272.84,336495,0
+FFIV.US,D,20250327,000000,271.85,271.85,267.475,270.08,356133,0
+FFIV.US,D,20250328,000000,268.87,270.915,261.165,263.88,490912,0
+FFIV.US,D,20250331,000000,260.11,268.52,258.995,266.27,719388,0
+FFIV.US,D,20250401,000000,265.37,269.18,264.03,268.58,457619,0
+FFIV.US,D,20250402,000000,264.37,274.54,264.37,272.73,463739,0
+FFIV.US,D,20250403,000000,257.47,261.88,249.88,250.98,590126,0
+FFIV.US,D,20250404,000000,244.74,246.09,236.57,239.25,725520,0
+FFIV.US,D,20250407,000000,232.41,252.79,227.0446,243.48,1073100,0
+FFIV.US,D,20250408,000000,256.14,256.91,238.38,241.53,737981,0
+FFIV.US,D,20250409,000000,239.21,266.2404,236.82,264.14,632598,0
+FFIV.US,D,20250410,000000,258.18,258.6133,246.635,255,672055,0
+FFIV.US,D,20250411,000000,255,263.37,253.46,261.68,600746,0
+FFIV.US,D,20250414,000000,266.76,268.41,260.4601,262.69,424337,0
+FFIV.US,D,20250415,000000,263.74,265.52,261.39,263.53,424054,0
+FFIV.US,D,20250416,000000,260.7,264.04,256.94,258.98,510565,0
+FFIV.US,D,20250417,000000,262.1,262.83,256.695,258.61,405096,0
+FFIV.US,D,20250421,000000,255.78,258.2227,247.841,250.8,370987,0
+FFIV.US,D,20250422,000000,254.17,257.45,252.6,254.77,524304,0
+FFIV.US,D,20250423,000000,260.72,265.99,256.56,262.46,568780,0
+FFIV.US,D,20250424,000000,261.15,269.78,261.15,268.16,497180,0
+FFIV.US,D,20250425,000000,268.33,270.36,264.82,270.03,607646,0
+FFIV.US,D,20250428,000000,270.22,271.48,263.88,265.07,1049897,0
+FFIV.US,D,20250429,000000,260.03,265.96,256.49,262.72,1281011,0
+FFIV.US,D,20250430,000000,260.75,265.415,255.57,264.74,859176,0
+FFIV.US,D,20250501,000000,264.54,269.125,262.7138,265.77,664116,0
+FFIV.US,D,20250502,000000,269.03,271.27,267.46,268.81,514336,0
+FFIV.US,D,20250505,000000,266.89,270.46,265.35,267.19,386393,0
+FFIV.US,D,20250506,000000,263.05,266.3,260.6862,264.82,417181,0
+FFIV.US,D,20250507,000000,266.85,267.68,264.21,267.48,488708,0
+FFIV.US,D,20250508,000000,270.13,275.695,268.125,273.14,558917,0
+FFIV.US,D,20250509,000000,273.99,274.815,267.86,270.07,379595,0
+FFIV.US,D,20250512,000000,280,281.03,276.9628,280.35,348574,0
+FFIV.US,D,20250513,000000,280.1,285.085,280.1,283.23,469278,0
+FFIV.US,D,20250514,000000,283,284.52,279.5467,281.59,564176,0
+FFIV.US,D,20250515,000000,282.06,284.01,280.25,282.67,254810,0
+FFIV.US,D,20250516,000000,283.51,285.115,280.53,284.92,331423,0
+FFIV.US,D,20250519,000000,281.69,286.29,281.55,285.7,284441,0
+FFIV.US,D,20250520,000000,285.56,288.34,284.61,286.9,461978,0
+FFIV.US,D,20250521,000000,285.11,290.34,283.925,286.26,443373,0
+FFIV.US,D,20250522,000000,286.06,286.82,283.62,284.48,323010,0
+FFIV.US,D,20250523,000000,279.21,283.63,278.02,282.1,248401,0
+FFIV.US,D,20250527,000000,285.66,286.91,284.55,286.59,306717,0
+FFIV.US,D,20250528,000000,287.04,287.51,283.13,283.29,330894,0
+FFIV.US,D,20250529,000000,285.53,285.53,278.3954,280.59,344223,0
+FFIV.US,D,20250530,000000,279.31,285.67,277.78,285.38,1291160,0
+FFIV.US,D,20250602,000000,283.99,286.35,280.09,286.02,346368,0
+FFIV.US,D,20250603,000000,286.02,290.905,285.38,290.65,389500,0
+FFIV.US,D,20250604,000000,291.07,293.88,289.18,293.83,397773,0
+FFIV.US,D,20250605,000000,293.79,294.685,290.5801,293.96,471512,0
+FFIV.US,D,20250606,000000,295.49,296.4,293.565,295.43,313269,0
+FFIV.US,D,20250609,000000,296.17,297,294.32,294.73,230148,0
+FFIV.US,D,20250610,000000,294.73,294.73,290.755,293.66,269290,0
+FFIV.US,D,20250611,000000,294.6,295,290.4443,292.89,251049,0
+FFIV.US,D,20250612,000000,292.38,294.07,290.865,291.66,266810,0
+FFIV.US,D,20250613,000000,287.87,291.5562,285.1232,286.61,253474,0
+FFIV.US,D,20250616,000000,289.4,292.05,288.575,290.34,299052,0
+FFIV.US,D,20250617,000000,288.56,292.26,286.58,288.59,422187,0
+FFIV.US,D,20250618,000000,288.98,290.415,286.1,286.48,376115,0
+FFIV.US,D,20250620,000000,288.5,289.13,283.79,287.13,842795,0
+FFIV.US,D,20250623,000000,287.43,295.34,285.71,295.09,452311,0
+FFIV.US,D,20250624,000000,297,298.7,293.28,295.9,435278,0
+FFIV.US,D,20250625,000000,295.78,297.015,293.8833,294.41,407141,0
+FFIV.US,D,20250626,000000,295,295.13,284.2701,289.09,995987,0
+FFIV.US,D,20250627,000000,288.88,297.57,287.825,295.75,675626,0
+FFIV.US,D,20250630,000000,297.45,301.83,293.83,294.32,631000,0
+FFIV.US,D,20250701,000000,294.32,298.62,293.31,295.97,517833,0
+FFIV.US,D,20250702,000000,294.98,296.8225,293.305,296.12,388249,0
+FFIV.US,D,20250703,000000,298.23,301.78,297.62,300.13,272018,0
+FFIV.US,D,20250707,000000,298.75,301.66,297,299.26,469459,0
+FFIV.US,D,20250708,000000,301.56,304.7,299.1,302.41,544676,0
+FFIV.US,D,20250709,000000,302.45,302.68,297.65,302.28,430053,0
+FFIV.US,D,20250710,000000,301.97,303.43,297.3,299.89,423571,0
+FFIV.US,D,20250711,000000,299.23,299.23,291.24,291.89,451319,0
+FFIV.US,D,20250714,000000,291.7,295.42,290.67,294.15,390700,0
+FFIV.US,D,20250715,000000,294.67,296.11,290.65,290.76,436041,0
+FFIV.US,D,20250716,000000,291.75,293.55,288.76,293.12,333386,0
+FFIV.US,D,20250717,000000,294.89,301.21,293.13,300.34,542112,0
+FFIV.US,D,20250718,000000,301.92,307,300.19,302.17,597884,0
+FFIV.US,D,20250721,000000,301.64,302.17,298.105,300.12,292347,0
+FFIV.US,D,20250722,000000,300.4,300.425,296.66,297.82,346063,0
+FFIV.US,D,20250723,000000,298.81,300.69,297.85,300.62,362318,0
+FFIV.US,D,20250724,000000,300.19,305.15,298.88,301.93,508264,0
+FFIV.US,D,20250725,000000,302.12,303.77,299.01,299.37,262548,0
+FFIV.US,D,20250728,000000,299.54,302.01,298.7,301.63,370045,0
+FFIV.US,D,20250729,000000,302.89,305.9799,298.357,299.24,462378,0
+FFIV.US,D,20250730,000000,299.97,301.89,294.89,298.99,830302,0
+FFIV.US,D,20250731,000000,323,333.9999,312.5901,313.42,1829371,0
+FFIV.US,D,20250801,000000,308.14,309.77,301.52,307.43,790548,0
+FFIV.US,D,20250804,000000,309.73,322.63,308.97,321,813756,0
+FFIV.US,D,20250805,000000,320.59,324.12,315.93,318.78,826681,0
+FFIV.US,D,20250806,000000,319.98,323.2,316.65,321.23,523217,0
+FFIV.US,D,20250807,000000,322.5,323,314.855,317.23,469163,0
+FFIV.US,D,20250808,000000,319.2,322.6,317.28,321.77,403248,0
+FFIV.US,D,20250811,000000,320.34,323.52,317.25,318.11,412820,0
+FFIV.US,D,20250812,000000,319.01,326.64,319.01,326.47,770371,0
+FFIV.US,D,20250813,000000,327.83,327.83,324.045,325.79,492472,0
+FFIV.US,D,20250814,000000,322.53,323.68,315.1,318.5,300996,0
+FFIV.US,D,20250815,000000,318.78,318.78,313.95,315.34,327753,0
+FFIV.US,D,20250818,000000,315,317.1199,312.65,316.26,367801,0
+FFIV.US,D,20250819,000000,315.66,319.1,314.225,315.48,334034,0
+FFIV.US,D,20250820,000000,315.48,316.39,308.4101,315.79,371978,0
+FFIV.US,D,20250821,000000,314.48,316.5799,313.01,314.23,332294,0
+FFIV.US,D,20250822,000000,316.02,322.42,315.58,317.23,312595,0
+FFIV.US,D,20250825,000000,317.41,317.58,315.48,315.7,246817,0
+FFIV.US,D,20250826,000000,316.98,319.14,313.22,315.57,694728,0
+FFIV.US,D,20250827,000000,315.24,318.53,314.715,317.74,249644,0
+FFIV.US,D,20250828,000000,317,320.25,315.235,318.4,414246,0
+FFIV.US,D,20250829,000000,319.07,319.07,310.33,313.14,593463,0
+FFIV.US,D,20250902,000000,309.89,311.12,306.0415,306.73,598882,0
+FFIV.US,D,20250903,000000,305.94,309.12,303.605,309.03,450602,0
+FFIV.US,D,20250904,000000,310.16,314.74,309.33,314.35,400918,0
+FFIV.US,D,20250905,000000,314.35,317.03,311.87,315.89,310965,0
+FFIV.US,D,20250908,000000,316.57,320.8,316.52,320.63,316394,0
+FFIV.US,D,20250909,000000,319.86,329.805,318.53,325.41,428956,0
+FFIV.US,D,20250910,000000,326.6,329.225,322.56,326.69,394774,0
+FFIV.US,D,20250911,000000,326.69,337.39,326.69,334.59,465181,0
+FFIV.US,D,20250912,000000,332.49,332.49,320.97,321.67,439879,0
+FFIV.US,D,20250915,000000,320.27,324.94,319.7167,324.1,355445,0
+FFIV.US,D,20250916,000000,324.05,324.9999,321.29,323.73,289011,0
+FFIV.US,D,20250917,000000,324.79,326,320.5409,323.81,258123,0
+FFIV.US,D,20250918,000000,324.53,332.22,324.31,331.8,380101,0
+FFIV.US,D,20250919,000000,334.42,334.88,325.61,328.69,1276690,0
+FFIV.US,D,20250922,000000,326.16,330.81,326,330.19,460754,0
+FFIV.US,D,20250923,000000,329.96,334.25,324.37,324.7,397274,0
+FFIV.US,D,20250924,000000,325.34,325.9,322.92,324.47,366147,0
+FFIV.US,D,20250925,000000,321.71,324.465,318.77,324,289212,0
+FFIV.US,D,20250926,000000,324.35,326.14,320.485,324.87,269343,0
+FFIV.US,D,20250929,000000,327.47,329.2,322.27,322.66,359669,0
+FFIV.US,D,20250930,000000,323,324.8,320.435,323.19,428416,0
+FFIV.US,D,20251001,000000,320.61,327.69,317.66,327.29,434952,0
+FFIV.US,D,20251002,000000,328.05,329.06,324.48,327.18,296970,0
+FFIV.US,D,20251003,000000,327.37,330.882,324.84,324.98,236057,0
+FFIV.US,D,20251006,000000,325.88,333,325.695,329,280017,0
+FFIV.US,D,20251007,000000,331.22,334.5,325.8501,330.76,1316442,0
+FFIV.US,D,20251008,000000,333.38,343.84,332.15,342.58,704667,0
+FFIV.US,D,20251009,000000,342.58,342.64,334.62,342.35,354423,0
+FFIV.US,D,20251010,000000,344.46,346,331.39,331.75,334954,0
+FFIV.US,D,20251013,000000,343.33,343.33,334.92,340.64,646685,0
+FFIV.US,D,20251014,000000,336.88,345.47,335.12,343.17,746151,0
+FFIV.US,D,20251015,000000,341.42,343.17,322.63,330.75,1449187,0
+FFIV.US,D,20251016,000000,324.68,325.525,287.5312,295.35,3040112,0
+FFIV.US,D,20251017,000000,295.01,302.72,292.5192,300.9,2254553,0
+FFIV.US,D,20251020,000000,300.13,302,295.03,296.5,842953,0
+FFIV.US,D,20251021,000000,296.5,300.22,294,299.21,930225,0
+FFIV.US,D,20251022,000000,300.01,300.98,294.2088,297.835,589741,0
+FFIV.US,D,20251023,000000,297.63,303.29,297.63,301.86,660519,0
+FFIV.US,D,20251024,000000,305.35,305.35,298.24,298.34,458579,0
+FFIV.US,D,20251027,000000,303.6,304.61,288.7,290.41,1878177,0
+FFIV.US,D,20251028,000000,262.35,276.19,261.5,267.58,2755007,0
+FFIV.US,D,20251029,000000,267,267.05,257.5,258.76,1294328,0
+FFIV.US,D,20251030,000000,257.27,261.455,256.01,256.69,936825,0
+FFIV.US,D,20251031,000000,256.02,257.67,252.49,253.05,1006496,0
+FFIV.US,D,20251103,000000,252.98,253.25,247.57,249.04,1539160,0
+FFIV.US,D,20251104,000000,246.97,247.05,239.94,241.38,1594879,0
+FFIV.US,D,20251105,000000,242.12,250.5599,241.95,246.49,1257733,0
+FFIV.US,D,20251106,000000,245.34,249,241.59,248.09,1407020,0
+FFIV.US,D,20251107,000000,245.81,246.53,242.03,245.74,957187,0
+FFIV.US,D,20251110,000000,246.68,248.61,239.01,240.77,861079,0
+FFIV.US,D,20251111,000000,240.77,242,237.54,238.51,881560,0
+FFIV.US,D,20251112,000000,240.48,243.77,238.76,240.17,647086,0
+FFIV.US,D,20251113,000000,240.17,241.88,236.53,238.87,1121452,0
+FFIV.US,D,20251114,000000,236.14,237.13,233.21,234,894417,0
+FFIV.US,D,20251117,000000,232.23,234.24,227.88,228.64,812277,0
+FFIV.US,D,20251118,000000,227.44,229.96,226,227.05,745328,0
+FFIV.US,D,20251119,000000,225.45,228.91,223.76,223.99,750689,0
+FFIV.US,D,20251120,000000,226.99,230.63,225.39,225.83,1335856,0
+FFIV.US,D,20251121,000000,226.99,238.04,225.83,234.29,3011679,0
+FFIV.US,D,20251124,000000,234.885,238.79,232.4,236.14,3194606,0
+FFIV.US,D,20251125,000000,236.14,242.02,236.14,240.01,1120083,0
+FFIV.US,D,20251126,000000,240.76,241.23,237.62,238.22,908103,0
+FFIV.US,D,20251128,000000,240.45,242.48,237.71,239.16,558446,0
+FFIV.US,D,20251201,000000,236.99,243.26,236.99,238.57,1199827,0
+FFIV.US,D,20251202,000000,239.87,241.24,233.955,238.52,1247129,0
+FFIV.US,D,20251203,000000,238.36,241.185,236.33,240.63,1072266,0
+FFIV.US,D,20251204,000000,240.5,245.22,239.325,243.33,1093669,0
+FFIV.US,D,20251205,000000,243.295,249.0525,243.03,248.12,952210,0
+FFIV.US,D,20251208,000000,248.66,252.56,248.02,248.21,1153231,0
+FFIV.US,D,20251209,000000,248.21,259.41,247.6,257.98,1335461,0
+FFIV.US,D,20251210,000000,256.55,260.16,255.2,258.08,1287397,0
+FFIV.US,D,20251211,000000,258.03,265.6,255.64,264.45,1482544,0
+FFIV.US,D,20251212,000000,264.53,265.99,259.525,262.67,1414407,0
+FFIV.US,D,20251215,000000,264.76,266.25,260.681,263.01,1966044,0
+FFIV.US,D,20251216,000000,260.82,261.73,256.13,258.26,1464100,0
+FFIV.US,D,20251217,000000,257.91,260.97,255.8,256.07,1434250,0
+FFIV.US,D,20251218,000000,256.26,260.4,252.04,259.11,1129078,0
+FFIV.US,D,20251219,000000,259.44,262.35,255.76,256.91,3168195,0
+FFIV.US,D,20251222,000000,257.9,262.62,257.78,260.4,1105433,0
+FFIV.US,D,20251223,000000,259.86,261.52,258.17,260.46,936283,0
+FFIV.US,D,20251224,000000,260.46,262.735,259.3,262.33,793717,0
+FFIV.US,D,20251226,000000,262.68,265.27,261.88,263.14,1217474,0
+FFIV.US,D,20251229,000000,262.86,263.355,257.74,259.43,962573,0
+FFIV.US,D,20251230,000000,259.04,260.69,257.46,259.37,1080867,0
+FFIV.US,D,20251231,000000,259.13,259.81,255.2,255.26,1237970,0
+FFIV.US,D,20260102,000000,255.83,261.17,254.21,256.63,825359,0
+FFIV.US,D,20260105,000000,263.79,275.15,262.28,272.06,1449648,0
+FFIV.US,D,20260106,000000,271.33,272.93,265.27,270.64,1090378,0
+FFIV.US,D,20260107,000000,269,271.02,265.31,267.92,709764,0
+FFIV.US,D,20260108,000000,266.82,273.08,266.42,269.41,789753,0
+FFIV.US,D,20260109,000000,270.49,272.1342,264.86,269.31,667477,0
+FFIV.US,D,20260112,000000,265,272.15,264.58,270.56,802004,0
+FFIV.US,D,20260113,000000,270.63,273.37,267.6141,269.81,601371,0
+FFIV.US,D,20260114,000000,267.69,269.51,265.21,267.45,760566,0
+FFIV.US,D,20260115,000000,277.3,280.75,272.52,273.99,1187823,0
+FFIV.US,D,20260116,000000,273.99,275.6599,266,268.22,2542603,0
+FFIV.US,D,20260120,000000,262.73,267.055,259.44,259.7,923107,0
+FFIV.US,D,20260121,000000,260.27,265.84,260.18,261.55,887503,0
+FFIV.US,D,20260122,000000,263.57,267.405,261.06,262,701501,0
+FFIV.US,D,20260123,000000,261.01,265.55,257.175,259.26,813948,0
+FFIV.US,D,20260126,000000,261.87,268.28,261.85,267.45,1295194,0
+FFIV.US,D,20260127,000000,268.52,272.91,264.34,270.43,2244625,0
+FFIV.US,D,20260128,000000,298.5,303.98,285,292.3,2875237,0
+FFIV.US,D,20260129,000000,293.75,293.75,274.2,282.53,1263013,0
+FFIV.US,D,20260130,000000,280.465,283.8,272.0773,275.61,1026107,0
+FFIV.US,D,20260202,000000,273.28,281.8,272,280.72,802186,0
+FFIV.US,D,20260203,000000,281.37,285.09,272.19,274.63,1216275,0
+FFIV.US,D,20260204,000000,276.26,280.69,273.86,276.49,846178,0
+FFIV.US,D,20260205,000000,276.07,277.7299,269.08,271.21,541264,0
+FFIV.US,D,20260206,000000,273.61,278.93,272.22,276.57,516806,0
+FFIV.US,D,20260209,000000,276.57,279.009,274.98,278.74,578378,0
+FFIV.US,D,20260210,000000,278.32,283.34,278.32,282.38,494375,0
+FFIV.US,D,20260211,000000,284.5,284.98,277.94,282.67,427483,0
+FFIV.US,D,20260212,000000,281.03,281.03,259.665,262.02,944694,0
+FFIV.US,D,20260213,000000,265.37,275.38,262.89,273.93,586484,0
+FFIV.US,D,20260217,000000,273.33,273.741,268.47,270.58,513747,0
+FFIV.US,D,20260218,000000,270.13,278.72,267.62,277.69,535436,0
diff --git a/daily/us/nasdaq stocks/1/fold.us.txt b/daily/us/nasdaq stocks/1/fold.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b3c0dd23a855cc5cda6ea41cc205d18c0563a4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fold.us.txt	
@@ -0,0 +1,4711 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOLD.US,D,20070530,000000,15,15,15,15,0,0
+FOLD.US,D,20070531,000000,16,16.8,14.25,14.43,3874142,0
+FOLD.US,D,20070601,000000,14.4,14.75,13.1,13.5,606166,0
+FOLD.US,D,20070604,000000,13.89,16,13.53,13.8,162694,0
+FOLD.US,D,20070605,000000,13.52,14.43,13.5,14.02,86474,0
+FOLD.US,D,20070606,000000,13.83,14.14,13.83,14,57916,0
+FOLD.US,D,20070607,000000,13.9,14.16,13.9,13.95,26671,0
+FOLD.US,D,20070608,000000,14,14.19,13.93,14.19,56863,0
+FOLD.US,D,20070611,000000,14,14.15,13.96,13.98,131310,0
+FOLD.US,D,20070612,000000,14,14.06,13.71,13.87,33899,0
+FOLD.US,D,20070613,000000,13.66,14.09,13.2,13.52,60388,0
+FOLD.US,D,20070614,000000,13.74,14.1,13.45,13.6,20785,0
+FOLD.US,D,20070615,000000,13.49,13.94,13.48,13.93,21412,0
+FOLD.US,D,20070618,000000,14,14,13.08,13.08,20120,0
+FOLD.US,D,20070619,000000,12.9,13.15,12.5,12.85,131665,0
+FOLD.US,D,20070620,000000,12.53,12.99,12.06,12.24,117016,0
+FOLD.US,D,20070621,000000,12.12,12.15,10.86,11.22,309885,0
+FOLD.US,D,20070622,000000,11.09,11.57,10.75,10.83,774668,0
+FOLD.US,D,20070625,000000,10.8,11.15,10.3,10.58,114225,0
+FOLD.US,D,20070626,000000,10.58,11.2,10.43,10.84,186741,0
+FOLD.US,D,20070627,000000,10.85,11.63,10.85,11.57,473654,0
+FOLD.US,D,20070628,000000,11.6,11.66,11.3,11.54,54486,0
+FOLD.US,D,20070629,000000,11.56,11.66,11.38,11.5,51365,0
+FOLD.US,D,20070702,000000,11.67,12.3,11.67,12.08,275086,0
+FOLD.US,D,20070703,000000,12.28,12.28,11.82,12,87930,0
+FOLD.US,D,20070705,000000,12,12.29,11.87,11.98,60278,0
+FOLD.US,D,20070706,000000,11.81,12.37,11.81,12.18,108118,0
+FOLD.US,D,20070709,000000,12.2,12.98,12,12.82,135810,0
+FOLD.US,D,20070710,000000,13,13.15,12.62,12.89,148205,0
+FOLD.US,D,20070711,000000,13.15,13.17,12.75,13,121937,0
+FOLD.US,D,20070712,000000,13.22,13.3,12.77,13.26,141029,0
+FOLD.US,D,20070713,000000,13.43,13.47,13.26,13.47,34604,0
+FOLD.US,D,20070716,000000,13.48,13.48,12.77,13.16,68599,0
+FOLD.US,D,20070717,000000,13.28,13.28,12.16,12.57,47958,0
+FOLD.US,D,20070718,000000,12.51,12.9,11.93,12.38,49114,0
+FOLD.US,D,20070719,000000,12.38,12.39,12.04,12.08,15997,0
+FOLD.US,D,20070720,000000,12.05,12.06,11.5,11.81,46155,0
+FOLD.US,D,20070723,000000,12.18,12.18,11.61,12,56187,0
+FOLD.US,D,20070724,000000,11.82,12.38,11.51,11.67,30216,0
+FOLD.US,D,20070725,000000,11.8,11.8,11.26,11.54,147971,0
+FOLD.US,D,20070726,000000,11.38,12.09,11.05,11.5,29559,0
+FOLD.US,D,20070727,000000,11.48,11.81,11.18,11.53,90818,0
+FOLD.US,D,20070730,000000,11.43,11.86,11.2,11.74,31388,0
+FOLD.US,D,20070731,000000,11.65,11.94,11.14,11.28,21769,0
+FOLD.US,D,20070801,000000,11.21,11.85,11.21,11.74,18460,0
+FOLD.US,D,20070802,000000,11.66,11.97,11.28,11.7,21259,0
+FOLD.US,D,20070803,000000,11.5,11.86,11,11.06,30217,0
+FOLD.US,D,20070806,000000,11.09,11.3,10.56,11.22,37262,0
+FOLD.US,D,20070807,000000,11.13,11.65,10.98,11.45,20206,0
+FOLD.US,D,20070808,000000,11.6,12.28,11.5,12.11,136301,0
+FOLD.US,D,20070809,000000,12.18,12.72,12.17,12.24,28599,0
+FOLD.US,D,20070810,000000,12,12.42,11.57,12.13,20562,0
+FOLD.US,D,20070813,000000,12.38,12.61,11.65,12.12,24223,0
+FOLD.US,D,20070814,000000,12.25,12.59,11.56,11.71,18224,0
+FOLD.US,D,20070815,000000,11.81,12.24,10,11.51,29211,0
+FOLD.US,D,20070816,000000,11.37,12.16,10.83,12.16,36765,0
+FOLD.US,D,20070817,000000,12.34,12.49,11.04,11.24,89064,0
+FOLD.US,D,20070820,000000,11.39,11.77,11.05,11.75,6405,0
+FOLD.US,D,20070821,000000,11.6,12.12,11.6,11.82,7445,0
+FOLD.US,D,20070822,000000,11.96,12.27,11.16,11.5,18651,0
+FOLD.US,D,20070823,000000,11.6,11.6,11.07,11.15,16757,0
+FOLD.US,D,20070824,000000,11.62,11.62,11.12,11.45,133850,0
+FOLD.US,D,20070827,000000,11.5,11.85,11.25,11.44,69151,0
+FOLD.US,D,20070828,000000,11.17,11.8,11.17,11.45,6939,0
+FOLD.US,D,20070829,000000,11.61,11.87,11.5,11.87,6000,0
+FOLD.US,D,20070830,000000,11.72,12,11.65,11.92,9071,0
+FOLD.US,D,20070831,000000,12,12.23,11.85,11.88,2760,0
+FOLD.US,D,20070904,000000,11.88,12.16,11.69,12.16,26909,0
+FOLD.US,D,20070905,000000,12,12.19,12,12.13,14311,0
+FOLD.US,D,20070906,000000,12.13,12.66,12,12.63,12877,0
+FOLD.US,D,20070907,000000,12.44,12.67,12.35,12.55,24368,0
+FOLD.US,D,20070910,000000,12.51,12.51,12.01,12.16,32058,0
+FOLD.US,D,20070911,000000,12.36,12.64,12.21,12.64,5110,0
+FOLD.US,D,20070912,000000,12.55,12.72,12.1,12.2,32069,0
+FOLD.US,D,20070913,000000,12.36,12.55,12.3,12.3,5675,0
+FOLD.US,D,20070914,000000,12.25,13.23,12.25,13.2,308849,0
+FOLD.US,D,20070917,000000,13.25,13.56,13.15,13.37,25993,0
+FOLD.US,D,20070918,000000,13.37,13.59,13.01,13.52,19708,0
+FOLD.US,D,20070919,000000,13.85,14.57,13.36,14.57,45009,0
+FOLD.US,D,20070920,000000,14.5,15.38,14.46,15.26,74931,0
+FOLD.US,D,20070921,000000,15.4,15.4,14.04,15.12,111166,0
+FOLD.US,D,20070924,000000,15.29,15.29,14.72,15.11,118063,0
+FOLD.US,D,20070925,000000,14.97,15.25,14.91,15,65421,0
+FOLD.US,D,20070926,000000,15.04,15.25,14.63,15.2,47613,0
+FOLD.US,D,20070927,000000,15.08,15.66,15,15.58,60479,0
+FOLD.US,D,20070928,000000,15.6,16.75,15.53,16.71,102800,0
+FOLD.US,D,20071001,000000,16.77,18.11,16.02,17.35,145875,0
+FOLD.US,D,20071002,000000,17.33,17.5,16.98,17.1,82820,0
+FOLD.US,D,20071003,000000,17.04,17.26,16.77,16.77,49245,0
+FOLD.US,D,20071004,000000,16.99,16.99,16.3,16.7,56464,0
+FOLD.US,D,20071005,000000,16.92,18,16.88,18,257448,0
+FOLD.US,D,20071008,000000,18.02,18.14,17.75,18.04,133911,0
+FOLD.US,D,20071009,000000,18.13,18.2,17.87,17.95,67565,0
+FOLD.US,D,20071010,000000,18.06,18.2,17.5,18,74857,0
+FOLD.US,D,20071011,000000,18.13,18.22,17.37,17.92,57317,0
+FOLD.US,D,20071012,000000,18,18.22,17.81,17.96,53218,0
+FOLD.US,D,20071015,000000,18,18,16.91,17.07,125749,0
+FOLD.US,D,20071016,000000,17.06,17.22,16.74,16.86,112140,0
+FOLD.US,D,20071017,000000,16.84,17.14,16.61,16.68,76765,0
+FOLD.US,D,20071018,000000,16.6,16.87,16.54,16.85,45621,0
+FOLD.US,D,20071019,000000,16.85,16.85,16.6,16.65,106505,0
+FOLD.US,D,20071022,000000,16.42,16.77,15.76,16.75,151300,0
+FOLD.US,D,20071023,000000,16.92,17,16.6,16.79,165723,0
+FOLD.US,D,20071024,000000,16.63,16.8,16.4,16.6,171746,0
+FOLD.US,D,20071025,000000,16.71,16.95,16.43,16.57,136833,0
+FOLD.US,D,20071026,000000,16.65,16.72,16,16.56,123140,0
+FOLD.US,D,20071029,000000,16.73,16.73,16.29,16.53,50324,0
+FOLD.US,D,20071030,000000,16.68,16.78,16.05,16.25,101014,0
+FOLD.US,D,20071031,000000,16.09,16.59,16,16.46,101260,0
+FOLD.US,D,20071101,000000,16.17,16.5,16.03,16.17,107162,0
+FOLD.US,D,20071102,000000,16.43,17.26,16.13,16.27,53959,0
+FOLD.US,D,20071105,000000,16.16,16.52,15.93,16.14,93673,0
+FOLD.US,D,20071106,000000,16.26,16.72,16.13,16.4,72573,0
+FOLD.US,D,20071107,000000,16.2,16.37,15.68,16.08,45397,0
+FOLD.US,D,20071108,000000,18,18,16.42,16.75,295208,0
+FOLD.US,D,20071109,000000,16.59,16.88,16.57,16.73,59934,0
+FOLD.US,D,20071112,000000,16.73,16.9,16.45,16.54,82996,0
+FOLD.US,D,20071113,000000,16.66,16.88,16.17,16.24,160700,0
+FOLD.US,D,20071114,000000,16.33,16.33,16,16.12,43703,0
+FOLD.US,D,20071115,000000,16.11,16.24,15.88,15.97,28764,0
+FOLD.US,D,20071116,000000,16,16.08,15.71,15.8,40456,0
+FOLD.US,D,20071119,000000,15.69,15.87,14.74,14.95,80968,0
+FOLD.US,D,20071120,000000,14.93,15.12,14.61,14.75,84516,0
+FOLD.US,D,20071121,000000,14.57,14.85,14.5,14.66,49890,0
+FOLD.US,D,20071123,000000,14.55,14.88,14.41,14.47,28072,0
+FOLD.US,D,20071126,000000,14.46,14.7,13.93,13.99,118427,0
+FOLD.US,D,20071127,000000,14.1,14.26,13.9,14,159283,0
+FOLD.US,D,20071128,000000,14.37,14.37,13.93,14.01,189363,0
+FOLD.US,D,20071129,000000,14.1,14.78,13.94,14.78,133616,0
+FOLD.US,D,20071130,000000,14.86,15.59,14.86,15.3,216109,0
+FOLD.US,D,20071203,000000,15.31,15.62,15.21,15.49,114750,0
+FOLD.US,D,20071204,000000,15.5,15.5,15.05,15.2,63276,0
+FOLD.US,D,20071205,000000,15.47,15.5,15.23,15.32,143295,0
+FOLD.US,D,20071206,000000,15.23,15.6,15.23,15.47,107991,0
+FOLD.US,D,20071207,000000,15.47,15.49,15,15.4,61719,0
+FOLD.US,D,20071210,000000,15.45,15.61,15.39,15.46,103295,0
+FOLD.US,D,20071211,000000,15.46,15.61,15.27,15.34,100982,0
+FOLD.US,D,20071212,000000,15.16,15.92,15.16,15.92,125969,0
+FOLD.US,D,20071213,000000,15.82,16.5,15.59,16.5,53881,0
+FOLD.US,D,20071214,000000,16.25,16.54,15.53,15.72,118064,0
+FOLD.US,D,20071217,000000,15.63,15.88,15.53,15.53,55248,0
+FOLD.US,D,20071218,000000,15.77,15.96,15.06,15.48,215222,0
+FOLD.US,D,20071219,000000,15.72,15.93,15.06,15.13,98515,0
+FOLD.US,D,20071220,000000,13.05,13.66,9.2,9.54,1290961,0
+FOLD.US,D,20071221,000000,9.68,11.25,9.48,10.71,575785,0
+FOLD.US,D,20071224,000000,10.65,10.86,10.3,10.77,153029,0
+FOLD.US,D,20071226,000000,10.69,10.75,10.38,10.57,141514,0
+FOLD.US,D,20071227,000000,10.15,10.68,10.15,10.25,130060,0
+FOLD.US,D,20071228,000000,10.42,10.99,10.02,10.49,142321,0
+FOLD.US,D,20071231,000000,10.42,10.75,9.68,10.75,184736,0
+FOLD.US,D,20080102,000000,10.67,10.67,9.62,10.34,126881,0
+FOLD.US,D,20080103,000000,10.27,10.49,10,10.14,98892,0
+FOLD.US,D,20080104,000000,9.99,10.16,9.62,10.07,41265,0
+FOLD.US,D,20080107,000000,10.24,10.59,9.91,10.59,537787,0
+FOLD.US,D,20080108,000000,10.52,11.41,10.12,10.56,498298,0
+FOLD.US,D,20080109,000000,10.65,11.1,10.56,10.8,129476,0
+FOLD.US,D,20080110,000000,10.72,10.85,10.41,10.75,501658,0
+FOLD.US,D,20080111,000000,10.87,11.3,10.82,11,101659,0
+FOLD.US,D,20080114,000000,10.97,11.09,10.72,10.9,334025,0
+FOLD.US,D,20080115,000000,10.7,10.93,10.5,10.52,113501,0
+FOLD.US,D,20080116,000000,10.55,10.88,10.55,10.65,217365,0
+FOLD.US,D,20080117,000000,10.68,10.87,10.62,10.74,70922,0
+FOLD.US,D,20080118,000000,10.68,10.77,10.5,10.71,133157,0
+FOLD.US,D,20080122,000000,10.5,10.76,10.5,10.66,147212,0
+FOLD.US,D,20080123,000000,10.56,10.89,10.56,10.84,66724,0
+FOLD.US,D,20080124,000000,10.74,10.81,10.48,10.48,84955,0
+FOLD.US,D,20080125,000000,10.68,10.82,10.55,10.66,61510,0
+FOLD.US,D,20080128,000000,10.6,10.82,10.51,10.74,48939,0
+FOLD.US,D,20080129,000000,10.8,10.8,10.5,10.54,81694,0
+FOLD.US,D,20080130,000000,10.38,10.42,9.24,9.37,172186,0
+FOLD.US,D,20080131,000000,9.17,9.93,9,9.72,195496,0
+FOLD.US,D,20080201,000000,9.74,10.54,9.32,10.24,103798,0
+FOLD.US,D,20080204,000000,9.61,10.52,9.61,10.5,75284,0
+FOLD.US,D,20080205,000000,10.64,10.64,10.15,10.21,124415,0
+FOLD.US,D,20080206,000000,10.19,10.25,10,10.15,107423,0
+FOLD.US,D,20080207,000000,10.16,10.2,9.8,10,74253,0
+FOLD.US,D,20080208,000000,10,10.35,9.93,10.04,74931,0
+FOLD.US,D,20080211,000000,10.19,10.2,9.91,10.12,28283,0
+FOLD.US,D,20080212,000000,9.96,10.12,9.96,10.02,33445,0
+FOLD.US,D,20080213,000000,10.26,11.51,10.09,11.41,89034,0
+FOLD.US,D,20080214,000000,11.33,11.4,10.7,10.81,111813,0
+FOLD.US,D,20080215,000000,10.89,11.01,10.46,10.51,61670,0
+FOLD.US,D,20080219,000000,9.5,10.12,9.5,9.76,39655,0
+FOLD.US,D,20080220,000000,9.81,9.81,9.44,9.64,80553,0
+FOLD.US,D,20080221,000000,9.86,10.51,9.86,10.39,27857,0
+FOLD.US,D,20080222,000000,10.18,10.18,9.52,9.94,26448,0
+FOLD.US,D,20080225,000000,9.91,9.96,9.38,9.95,31215,0
+FOLD.US,D,20080226,000000,9.95,10.39,9.47,10.28,44235,0
+FOLD.US,D,20080227,000000,10.11,10.43,9.61,9.81,69388,0
+FOLD.US,D,20080228,000000,9.85,10.86,9.78,10.48,45203,0
+FOLD.US,D,20080229,000000,10.37,10.8,9.56,9.85,31164,0
+FOLD.US,D,20080303,000000,9.84,10,9.51,9.91,191964,0
+FOLD.US,D,20080304,000000,9.83,10.13,9.56,10.11,121709,0
+FOLD.US,D,20080305,000000,10.18,10.18,9.61,9.7,57391,0
+FOLD.US,D,20080306,000000,9.81,10.24,9.81,10.01,61581,0
+FOLD.US,D,20080307,000000,9.88,10.79,9.88,10.71,20086,0
+FOLD.US,D,20080310,000000,10.8,10.8,9.6,9.98,24539,0
+FOLD.US,D,20080311,000000,10.62,11.5,9.69,10.92,66987,0
+FOLD.US,D,20080312,000000,11.03,11.28,9.74,10.66,14007,0
+FOLD.US,D,20080313,000000,10.38,11.5,10.04,11.44,16246,0
+FOLD.US,D,20080314,000000,11.55,11.55,9.65,9.78,27216,0
+FOLD.US,D,20080317,000000,9.93,9.93,9.1,9.42,30289,0
+FOLD.US,D,20080318,000000,9.5,10.15,9.5,10,23491,0
+FOLD.US,D,20080319,000000,10.16,11.09,10.07,10.73,28818,0
+FOLD.US,D,20080320,000000,11.46,11.46,10.16,11.04,66719,0
+FOLD.US,D,20080324,000000,11.12,11.53,11.05,11.53,8044,0
+FOLD.US,D,20080325,000000,11.44,11.5,11.22,11.49,23862,0
+FOLD.US,D,20080326,000000,11.41,11.5,11.08,11.5,11059,0
+FOLD.US,D,20080327,000000,11.5,11.84,11.44,11.6,25859,0
+FOLD.US,D,20080328,000000,11.49,11.74,11.34,11.34,21822,0
+FOLD.US,D,20080331,000000,11.27,11.65,10.7,10.7,13302,0
+FOLD.US,D,20080401,000000,11.73,11.73,10.98,11.49,8732,0
+FOLD.US,D,20080402,000000,11.37,11.37,10.89,10.89,13927,0
+FOLD.US,D,20080403,000000,10.78,11.21,10.58,11.06,15170,0
+FOLD.US,D,20080404,000000,11.28,11.28,10.95,11.07,24381,0
+FOLD.US,D,20080407,000000,10.76,11.14,10.76,11.06,7274,0
+FOLD.US,D,20080408,000000,10.85,11.03,10.85,10.94,22409,0
+FOLD.US,D,20080409,000000,11.06,11.1,10.17,10.17,6874,0
+FOLD.US,D,20080410,000000,10.15,11.42,10.02,10.48,12227,0
+FOLD.US,D,20080411,000000,10.02,11.16,9.91,10.8,40092,0
+FOLD.US,D,20080414,000000,10.78,11,10,10.25,31054,0
+FOLD.US,D,20080415,000000,10.3,11.48,9.95,10,20290,0
+FOLD.US,D,20080416,000000,10,10.72,9.76,10.55,10138,0
+FOLD.US,D,20080417,000000,10.95,10.98,10.36,10.58,13802,0
+FOLD.US,D,20080418,000000,10.65,10.84,10.65,10.79,11217,0
+FOLD.US,D,20080421,000000,10.66,10.75,10.6,10.61,8050,0
+FOLD.US,D,20080422,000000,10.67,10.67,9.61,9.83,24521,0
+FOLD.US,D,20080423,000000,9.88,9.95,9,9.02,15160,0
+FOLD.US,D,20080424,000000,9.06,9.97,9,9.97,11522,0
+FOLD.US,D,20080425,000000,9.99,10.5,9.89,10.45,18000,0
+FOLD.US,D,20080428,000000,10.42,10.63,10.25,10.61,7631,0
+FOLD.US,D,20080429,000000,10.64,10.79,10.53,10.53,6386,0
+FOLD.US,D,20080430,000000,10.58,10.58,10.08,10.54,12280,0
+FOLD.US,D,20080501,000000,10.55,10.92,10.34,10.81,73302,0
+FOLD.US,D,20080502,000000,10.8,10.8,10.06,10.4,28149,0
+FOLD.US,D,20080505,000000,10.47,10.66,10.15,10.32,29346,0
+FOLD.US,D,20080506,000000,10.3,10.59,10.3,10.5,23547,0
+FOLD.US,D,20080507,000000,10.53,10.59,9.88,9.88,15628,0
+FOLD.US,D,20080508,000000,9.96,9.99,9.5,9.86,79512,0
+FOLD.US,D,20080509,000000,9.76,9.96,9.64,9.94,80348,0
+FOLD.US,D,20080512,000000,10.07,10.5,10.07,10.45,9217,0
+FOLD.US,D,20080513,000000,10.45,10.45,10,10.04,5371,0
+FOLD.US,D,20080514,000000,9.68,10.75,9.45,10.75,43783,0
+FOLD.US,D,20080515,000000,10.73,10.73,10,10.31,45334,0
+FOLD.US,D,20080516,000000,10.44,10.75,10,10.69,29401,0
+FOLD.US,D,20080519,000000,10.66,10.66,10.03,10.31,16700,0
+FOLD.US,D,20080520,000000,10.24,10.4,10,10.32,30025,0
+FOLD.US,D,20080521,000000,10.44,10.78,10.23,10.34,26156,0
+FOLD.US,D,20080522,000000,10.41,10.66,10,10.52,41145,0
+FOLD.US,D,20080523,000000,10.4,10.75,10.34,10.36,35292,0
+FOLD.US,D,20080527,000000,10.31,10.51,9.41,10.51,56851,0
+FOLD.US,D,20080528,000000,10.56,10.74,10.08,10.13,20361,0
+FOLD.US,D,20080529,000000,10.12,10.4,10.12,10.35,19586,0
+FOLD.US,D,20080530,000000,10.34,10.45,9.9,10.4,47478,0
+FOLD.US,D,20080602,000000,10.35,10.35,9.84,10.2,17843,0
+FOLD.US,D,20080603,000000,10.49,10.49,9.97,10.48,19940,0
+FOLD.US,D,20080604,000000,10.49,10.65,10.2,10.42,34193,0
+FOLD.US,D,20080605,000000,10.36,10.51,10.36,10.4,77991,0
+FOLD.US,D,20080606,000000,10.31,10.47,10.21,10.38,18258,0
+FOLD.US,D,20080609,000000,10.31,10.32,10.21,10.29,21845,0
+FOLD.US,D,20080610,000000,10.25,10.57,10.05,10.53,36337,0
+FOLD.US,D,20080611,000000,10.51,10.6,10.46,10.54,9718,0
+FOLD.US,D,20080612,000000,10.65,11,10.43,10.96,32341,0
+FOLD.US,D,20080613,000000,11,12.35,10.47,11.83,54995,0
+FOLD.US,D,20080616,000000,11.68,11.68,11.06,11.28,26059,0
+FOLD.US,D,20080617,000000,11.36,11.36,11,11.01,10169,0
+FOLD.US,D,20080618,000000,10.99,11.12,10.92,11.03,8395,0
+FOLD.US,D,20080619,000000,11.02,11.1,11.02,11.09,1896,0
+FOLD.US,D,20080620,000000,11.25,11.59,11.25,11.47,36016,0
+FOLD.US,D,20080623,000000,11.58,11.72,10.39,10.39,22187,0
+FOLD.US,D,20080624,000000,10.33,10.5,10.3,10.35,10585,0
+FOLD.US,D,20080625,000000,10.54,11.55,10.47,11.55,11560,0
+FOLD.US,D,20080626,000000,11.25,11.29,11.07,11.21,8001,0
+FOLD.US,D,20080627,000000,11.23,11.75,11.23,11.24,145141,0
+FOLD.US,D,20080630,000000,11.22,11.22,10.52,10.68,28391,0
+FOLD.US,D,20080701,000000,10.6,10.81,10.59,10.81,15364,0
+FOLD.US,D,20080702,000000,10.84,11.74,10.84,11.03,15783,0
+FOLD.US,D,20080703,000000,10.56,11.03,10.52,10.98,7279,0
+FOLD.US,D,20080707,000000,11.14,11.32,10.69,11.21,14172,0
+FOLD.US,D,20080708,000000,11.21,11.97,11.06,11.96,22448,0
+FOLD.US,D,20080709,000000,11.64,11.86,11.64,11.67,9983,0
+FOLD.US,D,20080710,000000,11.65,12.1,11.35,12.09,15613,0
+FOLD.US,D,20080711,000000,11.97,12.56,11.57,12.55,40933,0
+FOLD.US,D,20080714,000000,12.55,12.78,12.37,12.6,8420,0
+FOLD.US,D,20080715,000000,12.43,13.18,12.43,13.08,34708,0
+FOLD.US,D,20080716,000000,13.08,13.37,12.95,13.21,16309,0
+FOLD.US,D,20080717,000000,13.36,13.66,13.13,13.66,8391,0
+FOLD.US,D,20080718,000000,13.68,14.07,12.6,14.06,42676,0
+FOLD.US,D,20080721,000000,14.25,14.65,14,14.51,33554,0
+FOLD.US,D,20080722,000000,14.45,15.1,14.45,15.09,41307,0
+FOLD.US,D,20080723,000000,15.24,15.3,14.81,14.82,12441,0
+FOLD.US,D,20080724,000000,14.92,15.6,14.73,15.16,29769,0
+FOLD.US,D,20080725,000000,15.01,16,15.01,15.29,13658,0
+FOLD.US,D,20080728,000000,15.14,15.28,14.51,15.25,36518,0
+FOLD.US,D,20080729,000000,15.02,15.56,15.02,15.56,15616,0
+FOLD.US,D,20080730,000000,15.42,15.64,14.9,15.01,38413,0
+FOLD.US,D,20080731,000000,15.09,15.78,15.09,15.5,45355,0
+FOLD.US,D,20080801,000000,15.15,15.67,15.03,15.61,17556,0
+FOLD.US,D,20080804,000000,15.5,15.59,15,15.5,35034,0
+FOLD.US,D,20080805,000000,15.59,15.69,15.25,15.59,21361,0
+FOLD.US,D,20080806,000000,15.58,16.85,15.29,16.71,35628,0
+FOLD.US,D,20080807,000000,16.19,16.75,16.07,16.28,37456,0
+FOLD.US,D,20080808,000000,16.87,16.97,16.13,16.82,13796,0
+FOLD.US,D,20080811,000000,16.89,17.62,16.07,17.47,25317,0
+FOLD.US,D,20080812,000000,16.55,18,16.08,17.95,53002,0
+FOLD.US,D,20080813,000000,17.95,17.99,17.31,17.49,39202,0
+FOLD.US,D,20080814,000000,17.13,17.31,16.63,16.9,117687,0
+FOLD.US,D,20080815,000000,17.3,17.3,16.26,16.37,23763,0
+FOLD.US,D,20080818,000000,16.26,16.26,14.7,15.02,17906,0
+FOLD.US,D,20080819,000000,14.83,14.83,13.3,14.05,22708,0
+FOLD.US,D,20080820,000000,14.05,14.05,13.29,13.79,12659,0
+FOLD.US,D,20080821,000000,13.69,14.13,13,13.49,18255,0
+FOLD.US,D,20080822,000000,13.54,13.96,13.33,13.85,9864,0
+FOLD.US,D,20080825,000000,13.85,14.06,13.57,13.92,11100,0
+FOLD.US,D,20080826,000000,13.72,14.01,13.55,14.01,31501,0
+FOLD.US,D,20080827,000000,13.87,14.07,13.85,14.07,7076,0
+FOLD.US,D,20080828,000000,13.77,14.15,13.75,14.15,12370,0
+FOLD.US,D,20080829,000000,14.14,14.14,13.75,13.95,8134,0
+FOLD.US,D,20080902,000000,14.18,14.18,13.59,13.86,12652,0
+FOLD.US,D,20080903,000000,14,14,13.7,13.78,13161,0
+FOLD.US,D,20080904,000000,13.75,14.06,13.62,14.01,10916,0
+FOLD.US,D,20080905,000000,13.76,13.99,13.67,13.84,15222,0
+FOLD.US,D,20080908,000000,14.73,15.59,13.55,14.74,18465,0
+FOLD.US,D,20080909,000000,14.9,14.9,13.68,13.71,45063,0
+FOLD.US,D,20080910,000000,13.84,14.75,13.73,14.75,14602,0
+FOLD.US,D,20080911,000000,14.74,14.75,14.23,14.6,15472,0
+FOLD.US,D,20080912,000000,14.51,14.51,14,14.22,8057,0
+FOLD.US,D,20080915,000000,14,14.25,13.51,14,30720,0
+FOLD.US,D,20080916,000000,14.13,15.6,13.51,15.51,17007,0
+FOLD.US,D,20080917,000000,15.34,15.34,14,14.18,12384,0
+FOLD.US,D,20080918,000000,14.58,16.35,13.8,16.35,27782,0
+FOLD.US,D,20080919,000000,17.32,17.32,15.05,15.77,90881,0
+FOLD.US,D,20080922,000000,15.86,16.79,15.21,16.49,19313,0
+FOLD.US,D,20080923,000000,16.98,17,16,16,10756,0
+FOLD.US,D,20080924,000000,16.27,17,15.67,16.03,7858,0
+FOLD.US,D,20080925,000000,16.15,16.46,15.01,15.02,25690,0
+FOLD.US,D,20080926,000000,17,17,15.08,15.24,17583,0
+FOLD.US,D,20080929,000000,15.04,16.99,14.82,15.05,22660,0
+FOLD.US,D,20080930,000000,17.08,17.08,15.05,15.12,22158,0
+FOLD.US,D,20081001,000000,15.05,15.27,14.95,15.1,6097,0
+FOLD.US,D,20081002,000000,15.04,15.78,15.01,15.01,11877,0
+FOLD.US,D,20081003,000000,15.2,15.2,14.83,14.9,19500,0
+FOLD.US,D,20081006,000000,14.64,15.26,14.41,14.69,40028,0
+FOLD.US,D,20081007,000000,14.93,14.93,13.02,13.17,16287,0
+FOLD.US,D,20081008,000000,12.73,13,11.66,11.93,18118,0
+FOLD.US,D,20081009,000000,12.11,13,10.5,10.5,15062,0
+FOLD.US,D,20081010,000000,10.05,12.92,9.75,12.5,25420,0
+FOLD.US,D,20081013,000000,13.49,13.49,11.34,12.75,21639,0
+FOLD.US,D,20081014,000000,13.29,13.29,12,12.26,10666,0
+FOLD.US,D,20081015,000000,12.05,12.05,10.5,10.5,23325,0
+FOLD.US,D,20081016,000000,11.48,11.99,10.25,11,27290,0
+FOLD.US,D,20081017,000000,10.82,11.21,10.5,10.5,14704,0
+FOLD.US,D,20081020,000000,10.5,11.7,10.5,11,10674,0
+FOLD.US,D,20081021,000000,10.86,11.24,10.36,10.53,11952,0
+FOLD.US,D,20081022,000000,10.28,10.55,10,10,17592,0
+FOLD.US,D,20081023,000000,10.07,10.76,9.64,10.07,14353,0
+FOLD.US,D,20081024,000000,9.51,9.84,9.42,9.42,5744,0
+FOLD.US,D,20081027,000000,9.38,9.38,7.76,7.76,8379,0
+FOLD.US,D,20081028,000000,7.86,8.5,7.75,8.13,13704,0
+FOLD.US,D,20081029,000000,8.18,9.97,8.18,9.9,8866,0
+FOLD.US,D,20081030,000000,10,10,9.36,9.86,9415,0
+FOLD.US,D,20081031,000000,9.85,10.8,9.64,10.63,13995,0
+FOLD.US,D,20081103,000000,10.61,10.61,10,10.45,13779,0
+FOLD.US,D,20081104,000000,10.82,10.82,10.25,10.61,27274,0
+FOLD.US,D,20081105,000000,10.5,10.84,9.72,9.72,31001,0
+FOLD.US,D,20081106,000000,9.68,9.68,9.04,9.04,11835,0
+FOLD.US,D,20081107,000000,9.13,9.33,8.8,9.01,7653,0
+FOLD.US,D,20081110,000000,9.23,9.23,8.85,9.08,11168,0
+FOLD.US,D,20081111,000000,9.05,9.9,9.05,9.54,6122,0
+FOLD.US,D,20081112,000000,9.51,10.79,9.4,9.4,16219,0
+FOLD.US,D,20081113,000000,9.47,10.39,9.25,9.9,23691,0
+FOLD.US,D,20081114,000000,9.72,9.85,9.05,9.05,27622,0
+FOLD.US,D,20081117,000000,9.09,9.22,8.86,9.14,54453,0
+FOLD.US,D,20081118,000000,9.22,9.5,9,9.23,16257,0
+FOLD.US,D,20081119,000000,9.21,9.21,8.91,8.91,13706,0
+FOLD.US,D,20081120,000000,8.85,9.1,7.9,8.25,23922,0
+FOLD.US,D,20081121,000000,8.38,8.5,7.67,8.46,10616,0
+FOLD.US,D,20081124,000000,8.53,9,8.3,9,7865,0
+FOLD.US,D,20081125,000000,8.93,8.93,7.93,8.41,17278,0
+FOLD.US,D,20081126,000000,8.23,9,7.83,8.99,10823,0
+FOLD.US,D,20081128,000000,8.91,9,8.17,8.9,5118,0
+FOLD.US,D,20081201,000000,8.65,8.65,7.95,7.98,10398,0
+FOLD.US,D,20081202,000000,7.9,8.5,7.89,8.5,8850,0
+FOLD.US,D,20081203,000000,8.33,8.49,7.84,7.98,10305,0
+FOLD.US,D,20081204,000000,7.9,8.27,7.88,8.05,3255,0
+FOLD.US,D,20081205,000000,7.96,8.05,7.16,8.05,12410,0
+FOLD.US,D,20081208,000000,8.25,8.69,7.9,8.05,21524,0
+FOLD.US,D,20081209,000000,8,8.45,7.87,7.92,13440,0
+FOLD.US,D,20081210,000000,7.65,8.11,7.65,8.08,17885,0
+FOLD.US,D,20081211,000000,7.84,8.05,7.53,7.65,7964,0
+FOLD.US,D,20081212,000000,7.7,7.91,7.7,7.91,7758,0
+FOLD.US,D,20081215,000000,7.94,8.04,7.58,7.78,4521,0
+FOLD.US,D,20081216,000000,7.9,8.01,7.5,8.01,12802,0
+FOLD.US,D,20081217,000000,7.95,8.25,7.54,7.9,6538,0
+FOLD.US,D,20081218,000000,7.99,7.99,7.5,7.5,4571,0
+FOLD.US,D,20081219,000000,7.94,8,7.5,7.9,25786,0
+FOLD.US,D,20081222,000000,7.87,8.14,7.6,7.81,7782,0
+FOLD.US,D,20081223,000000,7.86,8.03,7.69,7.94,47512,0
+FOLD.US,D,20081224,000000,8.49,8.49,7.95,8,3000,0
+FOLD.US,D,20081226,000000,7.93,8.05,7.93,7.98,2465,0
+FOLD.US,D,20081229,000000,7.75,7.98,7.62,7.76,6844,0
+FOLD.US,D,20081230,000000,7.88,8,7.88,8,33990,0
+FOLD.US,D,20081231,000000,8.03,8.03,7.55,7.98,159050,0
+FOLD.US,D,20090102,000000,7.85,8,7.85,8,3673,0
+FOLD.US,D,20090105,000000,7.99,8,7.93,8,13272,0
+FOLD.US,D,20090106,000000,8.07,8.49,7.88,8,86658,0
+FOLD.US,D,20090107,000000,8,8.5,7.93,8,18813,0
+FOLD.US,D,20090108,000000,8.03,8.05,7.96,8.01,12719,0
+FOLD.US,D,20090109,000000,7.92,7.92,7.6,7.6,7469,0
+FOLD.US,D,20090112,000000,7.6,8.01,7.44,7.96,127131,0
+FOLD.US,D,20090113,000000,7.93,8,7.79,8,50582,0
+FOLD.US,D,20090114,000000,8,8,7.45,7.48,50775,0
+FOLD.US,D,20090115,000000,7.68,7.91,7.4,7.71,11158,0
+FOLD.US,D,20090116,000000,7.78,8.04,7.5,7.91,5582,0
+FOLD.US,D,20090120,000000,7.83,7.97,7.67,7.78,18184,0
+FOLD.US,D,20090121,000000,7.76,8.1,7.75,8.02,35800,0
+FOLD.US,D,20090122,000000,8.35,8.58,8.21,8.25,3959,0
+FOLD.US,D,20090123,000000,8.31,8.39,8,8.08,6087,0
+FOLD.US,D,20090126,000000,8.33,9,8.33,8.85,16437,0
+FOLD.US,D,20090127,000000,8.85,9,8.29,8.66,17942,0
+FOLD.US,D,20090128,000000,8.77,9.12,8.43,8.47,19367,0
+FOLD.US,D,20090129,000000,8.4,8.96,8.4,8.68,12122,0
+FOLD.US,D,20090130,000000,8.74,8.89,8.69,8.69,15990,0
+FOLD.US,D,20090202,000000,8.48,9.4,8.47,9.22,11448,0
+FOLD.US,D,20090203,000000,9.27,10.45,9.27,10.36,63084,0
+FOLD.US,D,20090204,000000,10.13,11.6,10.01,11.31,9672,0
+FOLD.US,D,20090205,000000,11.12,11.99,11.1,11.97,7051,0
+FOLD.US,D,20090206,000000,11.12,12.3,11.12,12.27,16957,0
+FOLD.US,D,20090209,000000,12.19,12.25,10.99,10.99,15715,0
+FOLD.US,D,20090210,000000,10.9,10.97,9.2,9.35,18039,0
+FOLD.US,D,20090211,000000,9.37,9.54,9,9.1,9047,0
+FOLD.US,D,20090212,000000,9.09,9.8,8.99,9.56,7258,0
+FOLD.US,D,20090213,000000,9.6,9.6,9.03,9.16,2526,0
+FOLD.US,D,20090217,000000,9.1,9.24,9.1,9.1,3745,0
+FOLD.US,D,20090218,000000,9.1,9.24,8.8,9.08,17727,0
+FOLD.US,D,20090219,000000,9.21,10.1,9.21,9.91,7339,0
+FOLD.US,D,20090220,000000,9.76,10.59,9.73,10.3,9597,0
+FOLD.US,D,20090223,000000,10.35,10.35,9.65,9.65,4050,0
+FOLD.US,D,20090224,000000,10.34,10.34,9.71,10.04,7648,0
+FOLD.US,D,20090225,000000,9.7,9.7,9.09,9.2,9850,0
+FOLD.US,D,20090226,000000,9.67,9.67,9.26,9.51,12924,0
+FOLD.US,D,20090227,000000,9.12,9.16,6.26,8.06,130202,0
+FOLD.US,D,20090302,000000,7.91,9.01,7.86,7.86,10068,0
+FOLD.US,D,20090303,000000,7.97,8.41,7.78,8.1,5048,0
+FOLD.US,D,20090304,000000,8.06,8.3,7.88,8.11,6574,0
+FOLD.US,D,20090305,000000,7.9,8.07,6.44,6.5,37953,0
+FOLD.US,D,20090306,000000,6.85,7.26,6.5,7.26,31943,0
+FOLD.US,D,20090309,000000,7.03,7.87,7.03,7.59,3909,0
+FOLD.US,D,20090310,000000,7.8,8.29,7.55,8.27,6554,0
+FOLD.US,D,20090311,000000,8.47,8.47,7.61,7.61,2812,0
+FOLD.US,D,20090312,000000,7.31,8.7,7.31,8.7,12393,0
+FOLD.US,D,20090313,000000,8.85,9,8.48,8.73,9204,0
+FOLD.US,D,20090316,000000,8.65,8.97,8.44,8.51,1911,0
+FOLD.US,D,20090317,000000,8.39,9.25,8.39,9.25,5976,0
+FOLD.US,D,20090318,000000,9.18,9.84,9.02,9.84,6236,0
+FOLD.US,D,20090319,000000,9.94,10,8.6,8.63,5736,0
+FOLD.US,D,20090320,000000,8.72,9.24,8.6,8.66,19430,0
+FOLD.US,D,20090323,000000,9.64,10,9.63,10,9032,0
+FOLD.US,D,20090324,000000,9.92,9.92,9.38,9.42,8420,0
+FOLD.US,D,20090325,000000,9.44,10.2,9.39,9.59,7822,0
+FOLD.US,D,20090326,000000,9.77,10,9.47,10,9644,0
+FOLD.US,D,20090327,000000,9.75,10.03,9.52,9.54,4754,0
+FOLD.US,D,20090330,000000,9.98,9.98,9.37,9.37,39801,0
+FOLD.US,D,20090331,000000,9.46,9.46,8.67,9.13,8042,0
+FOLD.US,D,20090401,000000,8.65,8.8,8.52,8.8,2749,0
+FOLD.US,D,20090402,000000,9.03,9.4,9.03,9.25,12207,0
+FOLD.US,D,20090403,000000,9.15,9.27,8.45,8.9,13418,0
+FOLD.US,D,20090406,000000,8.81,9,8.66,8.98,2781,0
+FOLD.US,D,20090407,000000,8.88,9.36,8.72,8.72,10374,0
+FOLD.US,D,20090408,000000,8.7,8.99,8.43,8.99,1971,0
+FOLD.US,D,20090409,000000,9.21,9.27,8.89,9,16000,0
+FOLD.US,D,20090413,000000,8.86,9.24,8.52,9.05,7747,0
+FOLD.US,D,20090414,000000,8.88,9.32,8.71,8.71,11141,0
+FOLD.US,D,20090415,000000,9.12,9.21,8.78,8.93,4183,0
+FOLD.US,D,20090416,000000,8.8,9.24,8.75,9.24,3460,0
+FOLD.US,D,20090417,000000,9.29,9.29,8.74,9.17,6078,0
+FOLD.US,D,20090420,000000,8.75,8.83,8.6,8.6,8931,0
+FOLD.US,D,20090421,000000,8.6,9.09,8.6,8.98,5159,0
+FOLD.US,D,20090422,000000,9.06,9.06,8.76,8.84,8783,0
+FOLD.US,D,20090423,000000,8.82,9.19,8.68,8.78,12400,0
+FOLD.US,D,20090424,000000,8.84,9.01,8.76,8.98,5465,0
+FOLD.US,D,20090427,000000,8.79,8.85,8.52,8.52,10890,0
+FOLD.US,D,20090428,000000,8.5,9.1,8.45,8.81,12539,0
+FOLD.US,D,20090429,000000,8.86,9.09,8.71,9.05,4093,0
+FOLD.US,D,20090430,000000,9.16,9.16,8.48,8.95,7492,0
+FOLD.US,D,20090501,000000,8.9,9,8.77,8.77,2098,0
+FOLD.US,D,20090504,000000,8.84,8.84,8.59,8.66,9327,0
+FOLD.US,D,20090505,000000,8.77,8.77,8.5,8.62,94353,0
+FOLD.US,D,20090506,000000,8.69,8.69,8.32,8.41,16884,0
+FOLD.US,D,20090507,000000,8.52,8.52,8.11,8.22,10824,0
+FOLD.US,D,20090508,000000,8.34,8.63,7.68,7.68,15040,0
+FOLD.US,D,20090511,000000,7.87,7.87,7.5,7.5,17963,0
+FOLD.US,D,20090512,000000,7.56,8.01,7.52,7.77,8809,0
+FOLD.US,D,20090513,000000,7.8,7.8,7.08,7.08,15984,0
+FOLD.US,D,20090514,000000,7.2,7.7,6.99,7.64,18067,0
+FOLD.US,D,20090515,000000,7.79,8.32,6.85,6.86,13230,0
+FOLD.US,D,20090518,000000,7.58,8.08,7.01,7.84,19937,0
+FOLD.US,D,20090519,000000,8.24,8.54,7.94,7.94,16163,0
+FOLD.US,D,20090520,000000,8.02,8.05,7.09,7.51,32246,0
+FOLD.US,D,20090521,000000,7.18,7.57,6.9,7.12,20768,0
+FOLD.US,D,20090522,000000,7.14,8.44,6.44,6.71,19721,0
+FOLD.US,D,20090526,000000,6.75,7.55,6.75,6.95,25024,0
+FOLD.US,D,20090527,000000,6.9,7.05,6.9,6.9,14128,0
+FOLD.US,D,20090528,000000,6.76,6.98,6.75,6.75,8390,0
+FOLD.US,D,20090529,000000,6.79,7.66,6.63,6.64,28259,0
+FOLD.US,D,20090601,000000,6.78,7.43,6.72,6.83,31613,0
+FOLD.US,D,20090602,000000,6.83,7.64,6.58,6.97,21817,0
+FOLD.US,D,20090603,000000,6.95,7.07,6.75,7.06,18576,0
+FOLD.US,D,20090604,000000,7.09,7.26,6.85,7.03,6813,0
+FOLD.US,D,20090605,000000,7.07,7.09,6.91,7.06,13045,0
+FOLD.US,D,20090608,000000,7.01,7.16,7,7.09,26769,0
+FOLD.US,D,20090609,000000,7.11,7.4,7.01,7.17,17419,0
+FOLD.US,D,20090610,000000,7.22,7.59,7.01,7.15,24802,0
+FOLD.US,D,20090611,000000,7.16,7.93,7.03,7.43,15317,0
+FOLD.US,D,20090612,000000,7.37,7.91,6.9,7.49,41072,0
+FOLD.US,D,20090615,000000,7.25,7.97,7.25,7.87,65260,0
+FOLD.US,D,20090616,000000,7.85,7.92,7.26,7.79,28078,0
+FOLD.US,D,20090617,000000,7.78,8.19,7.38,8.19,41638,0
+FOLD.US,D,20090618,000000,8.19,8.34,7.75,7.9,17852,0
+FOLD.US,D,20090619,000000,7.98,8.06,7.67,7.81,20591,0
+FOLD.US,D,20090622,000000,7.79,8.24,7.75,8.16,15470,0
+FOLD.US,D,20090623,000000,8.07,8.91,8.07,8.85,15556,0
+FOLD.US,D,20090624,000000,8.94,9,8.55,8.99,34847,0
+FOLD.US,D,20090625,000000,8.93,9.25,8.88,9.19,43473,0
+FOLD.US,D,20090626,000000,9.15,11.06,8.5,10.87,1491065,0
+FOLD.US,D,20090629,000000,10.62,11.32,10.16,11.18,44708,0
+FOLD.US,D,20090630,000000,11.22,13.5,11.22,11.45,88442,0
+FOLD.US,D,20090701,000000,11.62,11.92,11.2,11.58,32883,0
+FOLD.US,D,20090702,000000,11.24,11.24,10.62,10.62,36899,0
+FOLD.US,D,20090706,000000,10.61,11.85,9.93,11.37,72582,0
+FOLD.US,D,20090707,000000,11.41,11.96,10.63,10.89,34451,0
+FOLD.US,D,20090708,000000,10.97,12.49,9.85,10.81,86941,0
+FOLD.US,D,20090709,000000,10.91,10.96,9.85,9.97,29195,0
+FOLD.US,D,20090710,000000,9.94,10.52,9.65,9.97,24767,0
+FOLD.US,D,20090713,000000,10.02,10.22,9.58,10.22,23353,0
+FOLD.US,D,20090714,000000,10.19,10.44,9.87,10.4,19934,0
+FOLD.US,D,20090715,000000,10.49,10.89,10.2,10.79,38981,0
+FOLD.US,D,20090716,000000,10.77,10.77,10.01,10.61,23086,0
+FOLD.US,D,20090717,000000,10.64,10.64,10.35,10.38,120253,0
+FOLD.US,D,20090720,000000,10.46,10.93,10.28,10.47,18417,0
+FOLD.US,D,20090721,000000,10.37,10.7,10.08,10.65,30847,0
+FOLD.US,D,20090722,000000,10.63,11.37,10.36,11.2,26758,0
+FOLD.US,D,20090723,000000,11.16,11.79,11,11.3,240862,0
+FOLD.US,D,20090724,000000,11.25,12.04,10.21,11.07,30389,0
+FOLD.US,D,20090727,000000,10.77,10.77,10.55,10.7,47362,0
+FOLD.US,D,20090728,000000,10.6,11.29,10.13,10.83,16904,0
+FOLD.US,D,20090729,000000,11.32,11.32,10.21,10.91,12306,0
+FOLD.US,D,20090730,000000,11.08,11.45,10.91,11.24,25909,0
+FOLD.US,D,20090731,000000,11.16,11.64,11.02,11.39,21841,0
+FOLD.US,D,20090803,000000,11.6,11.6,10.73,10.82,32842,0
+FOLD.US,D,20090804,000000,10.51,11.2,10.5,11.19,11086,0
+FOLD.US,D,20090805,000000,11.16,11.16,10.03,10.41,22530,0
+FOLD.US,D,20090806,000000,10.34,10.81,9.8,10.07,39003,0
+FOLD.US,D,20090807,000000,10.25,11.01,9.92,10.41,24503,0
+FOLD.US,D,20090810,000000,10.32,10.62,10.27,10.29,14982,0
+FOLD.US,D,20090811,000000,10.25,10.25,9.77,9.9,16727,0
+FOLD.US,D,20090812,000000,9.94,10.54,9.9,10.36,32448,0
+FOLD.US,D,20090813,000000,10.38,11,9.89,10.05,15974,0
+FOLD.US,D,20090814,000000,10.07,10.07,9.79,9.88,19577,0
+FOLD.US,D,20090817,000000,9.75,9.91,9.23,9.82,24998,0
+FOLD.US,D,20090818,000000,10.68,11.08,9.6,10.69,31626,0
+FOLD.US,D,20090819,000000,10.85,11.02,9.96,10.5,21462,0
+FOLD.US,D,20090820,000000,10.46,10.5,10.1,10.18,70141,0
+FOLD.US,D,20090821,000000,10.66,10.66,10.08,10.31,54993,0
+FOLD.US,D,20090824,000000,10.75,10.75,10.09,10.36,8389,0
+FOLD.US,D,20090825,000000,10.38,10.68,10.21,10.28,22389,0
+FOLD.US,D,20090826,000000,10.24,10.56,9.93,10.19,13673,0
+FOLD.US,D,20090827,000000,10.61,11,9.78,10.26,19939,0
+FOLD.US,D,20090828,000000,10.65,10.65,9.82,9.95,19154,0
+FOLD.US,D,20090831,000000,9.84,10.07,9.82,9.83,34468,0
+FOLD.US,D,20090901,000000,9.82,10.17,9.69,9.84,29153,0
+FOLD.US,D,20090902,000000,9.84,10.62,9.78,10.12,65545,0
+FOLD.US,D,20090903,000000,10.22,10.5,9.89,10.1,16298,0
+FOLD.US,D,20090904,000000,10.05,10.5,9.75,10.48,17550,0
+FOLD.US,D,20090908,000000,10.53,10.53,9.99,10.11,16916,0
+FOLD.US,D,20090909,000000,10.28,10.28,10.1,10.23,15720,0
+FOLD.US,D,20090910,000000,10.19,10.51,10.18,10.51,7759,0
+FOLD.US,D,20090911,000000,10.1,10.23,10.01,10.12,6356,0
+FOLD.US,D,20090914,000000,10.05,10.13,10,10.12,8645,0
+FOLD.US,D,20090915,000000,10.07,10.31,9.96,10.01,27038,0
+FOLD.US,D,20090916,000000,9.86,10.29,9.7,10,9799,0
+FOLD.US,D,20090917,000000,10.02,10.07,9.95,10.06,12525,0
+FOLD.US,D,20090918,000000,10.06,10.16,9.95,10.16,135632,0
+FOLD.US,D,20090921,000000,10.1,10.25,10,10.02,20189,0
+FOLD.US,D,20090922,000000,10.12,10.24,9.92,9.93,14444,0
+FOLD.US,D,20090923,000000,10.04,10.04,9.69,9.77,22348,0
+FOLD.US,D,20090924,000000,9.93,10.33,9.6,9.65,24963,0
+FOLD.US,D,20090925,000000,9.81,9.81,9.51,9.58,18555,0
+FOLD.US,D,20090928,000000,9.41,9.65,9.14,9.29,48618,0
+FOLD.US,D,20090929,000000,9.3,9.44,9.11,9.19,7888,0
+FOLD.US,D,20090930,000000,9.24,9.3,8.66,8.75,31076,0
+FOLD.US,D,20091001,000000,8.68,9.04,8.33,8.33,26858,0
+FOLD.US,D,20091002,000000,8.27,9.05,8.27,8.5,86615,0
+FOLD.US,D,20091005,000000,6.2,6.43,5.55,5.56,852690,0
+FOLD.US,D,20091006,000000,5.82,5.82,5.12,5.26,255942,0
+FOLD.US,D,20091007,000000,5.26,5.29,4.95,5.04,250237,0
+FOLD.US,D,20091008,000000,5.08,5.1,4.84,4.97,198797,0
+FOLD.US,D,20091009,000000,5,5.05,4.79,4.88,88354,0
+FOLD.US,D,20091012,000000,5.03,5.03,4.86,4.86,33136,0
+FOLD.US,D,20091013,000000,4.86,5.03,4.71,4.75,126064,0
+FOLD.US,D,20091014,000000,4.82,4.95,4.71,4.75,111163,0
+FOLD.US,D,20091015,000000,4.69,4.75,4.66,4.68,55677,0
+FOLD.US,D,20091016,000000,4.68,4.73,4.46,4.48,95297,0
+FOLD.US,D,20091019,000000,4.6,4.6,4.33,4.35,193559,0
+FOLD.US,D,20091020,000000,4.37,4.45,4.28,4.29,120027,0
+FOLD.US,D,20091021,000000,4.27,4.37,4.23,4.3,71407,0
+FOLD.US,D,20091022,000000,4.28,4.34,4.23,4.25,41661,0
+FOLD.US,D,20091023,000000,4.25,4.26,4.1,4.2,76212,0
+FOLD.US,D,20091026,000000,4.22,4.41,4.22,4.3,105111,0
+FOLD.US,D,20091027,000000,4.3,4.61,4.18,4.27,300333,0
+FOLD.US,D,20091028,000000,4.28,4.32,4.1,4.18,277813,0
+FOLD.US,D,20091029,000000,4.23,4.29,4.08,4.21,351734,0
+FOLD.US,D,20091030,000000,4.09,4.09,3.68,3.84,574160,0
+FOLD.US,D,20091102,000000,3.88,4.2,3.88,4.18,339799,0
+FOLD.US,D,20091103,000000,4.14,4.56,4.09,4.24,490359,0
+FOLD.US,D,20091104,000000,4.27,4.3,4.09,4.1,71802,0
+FOLD.US,D,20091105,000000,4.14,4.3,4.05,4.3,165021,0
+FOLD.US,D,20091106,000000,4.27,4.31,4.15,4.15,25533,0
+FOLD.US,D,20091109,000000,4.29,4.3,4.15,4.28,75585,0
+FOLD.US,D,20091110,000000,4.26,4.34,4.21,4.25,46313,0
+FOLD.US,D,20091111,000000,4.29,4.3,4.18,4.3,22627,0
+FOLD.US,D,20091112,000000,4.28,4.28,4.01,4.01,64378,0
+FOLD.US,D,20091113,000000,4.04,4.09,3.94,4.01,39608,0
+FOLD.US,D,20091116,000000,4.02,4.17,4.02,4.16,22788,0
+FOLD.US,D,20091117,000000,4.18,4.18,3.98,4.07,27155,0
+FOLD.US,D,20091118,000000,4.07,4.14,3.97,4.04,50308,0
+FOLD.US,D,20091119,000000,4.03,4.03,3.91,3.98,40669,0
+FOLD.US,D,20091120,000000,3.94,4.03,3.76,3.83,41823,0
+FOLD.US,D,20091123,000000,3.86,4.01,3.86,3.94,41351,0
+FOLD.US,D,20091124,000000,3.95,3.98,3.87,3.9,20681,0
+FOLD.US,D,20091125,000000,3.91,3.96,3.74,3.74,12135,0
+FOLD.US,D,20091127,000000,3.67,3.75,3.5,3.5,32185,0
+FOLD.US,D,20091130,000000,3.51,3.52,3.21,3.36,172174,0
+FOLD.US,D,20091201,000000,3.5,3.66,3.5,3.59,49386,0
+FOLD.US,D,20091202,000000,3.57,4,3.57,4,53815,0
+FOLD.US,D,20091203,000000,3.99,4.02,3.75,3.95,38226,0
+FOLD.US,D,20091204,000000,4.11,4.11,3.77,3.98,33882,0
+FOLD.US,D,20091207,000000,4,4,3.9,3.99,37124,0
+FOLD.US,D,20091208,000000,4,4,3.73,3.82,17957,0
+FOLD.US,D,20091209,000000,3.83,3.99,3.61,3.99,24554,0
+FOLD.US,D,20091210,000000,3.99,3.99,3.81,3.82,11048,0
+FOLD.US,D,20091211,000000,3.82,3.82,3.69,3.75,9558,0
+FOLD.US,D,20091214,000000,3.78,3.87,3.78,3.84,9532,0
+FOLD.US,D,20091215,000000,3.84,3.98,3.84,3.84,25543,0
+FOLD.US,D,20091216,000000,3.85,3.85,3.7,3.8,20447,0
+FOLD.US,D,20091217,000000,3.77,3.89,3.53,3.53,22668,0
+FOLD.US,D,20091218,000000,3.52,3.62,3.39,3.41,123685,0
+FOLD.US,D,20091221,000000,3.5,3.95,3.5,3.88,38471,0
+FOLD.US,D,20091222,000000,3.88,3.89,3.7,3.7,44211,0
+FOLD.US,D,20091223,000000,3.72,3.87,3.51,3.82,14690,0
+FOLD.US,D,20091224,000000,3.85,3.97,3.73,3.88,2560,0
+FOLD.US,D,20091228,000000,3.88,3.91,3.71,3.89,15822,0
+FOLD.US,D,20091229,000000,3.89,3.89,3.81,3.89,23501,0
+FOLD.US,D,20091230,000000,3.86,3.86,3.69,3.82,22190,0
+FOLD.US,D,20091231,000000,3.81,4.53,3.71,3.97,358472,0
+FOLD.US,D,20100104,000000,4.03,4.07,3.7,3.84,113529,0
+FOLD.US,D,20100105,000000,3.85,3.85,3.77,3.79,17918,0
+FOLD.US,D,20100106,000000,3.76,3.92,3.7,3.73,48453,0
+FOLD.US,D,20100107,000000,3.73,3.89,3.7,3.77,16875,0
+FOLD.US,D,20100108,000000,3.75,3.83,3.67,3.78,31492,0
+FOLD.US,D,20100111,000000,3.84,4.47,3.82,4.1,278444,0
+FOLD.US,D,20100112,000000,4,4.09,3.85,3.96,296634,0
+FOLD.US,D,20100113,000000,3.96,3.96,3.66,3.87,82381,0
+FOLD.US,D,20100114,000000,3.95,3.95,3.8,3.83,56988,0
+FOLD.US,D,20100115,000000,3.88,3.95,3.85,3.91,61603,0
+FOLD.US,D,20100119,000000,3.94,4,3.75,3.98,47975,0
+FOLD.US,D,20100120,000000,3.94,3.99,3.85,3.92,28686,0
+FOLD.US,D,20100121,000000,3.92,4.09,3.74,3.79,46738,0
+FOLD.US,D,20100122,000000,3.79,3.99,3.79,3.93,52152,0
+FOLD.US,D,20100125,000000,3.97,3.97,3.75,3.86,53008,0
+FOLD.US,D,20100126,000000,3.84,3.97,3.74,3.76,43019,0
+FOLD.US,D,20100127,000000,3.74,3.96,3.74,3.92,62918,0
+FOLD.US,D,20100128,000000,3.94,3.94,3.77,3.85,43822,0
+FOLD.US,D,20100129,000000,3.86,3.95,3.76,3.77,29420,0
+FOLD.US,D,20100201,000000,3.8,3.94,3.74,3.94,34673,0
+FOLD.US,D,20100202,000000,3.93,3.93,3.7,3.71,36558,0
+FOLD.US,D,20100203,000000,3.7,3.82,3.67,3.77,37657,0
+FOLD.US,D,20100204,000000,3.73,3.83,3.61,3.61,64491,0
+FOLD.US,D,20100205,000000,3.63,3.63,3.42,3.52,53189,0
+FOLD.US,D,20100208,000000,3.5,3.52,3.43,3.44,27127,0
+FOLD.US,D,20100209,000000,3.5,3.7,3.43,3.49,36114,0
+FOLD.US,D,20100210,000000,3.47,3.71,3.3,3.34,30652,0
+FOLD.US,D,20100211,000000,3.35,4.13,3.35,3.72,130443,0
+FOLD.US,D,20100212,000000,3.75,3.75,3.54,3.62,42309,0
+FOLD.US,D,20100216,000000,4.08,4.08,3.6,3.84,56034,0
+FOLD.US,D,20100217,000000,4.09,4.1,3.64,3.91,58504,0
+FOLD.US,D,20100218,000000,3.94,3.96,3.89,3.96,25987,0
+FOLD.US,D,20100219,000000,3.95,3.98,3.85,3.87,35715,0
+FOLD.US,D,20100222,000000,3.87,3.95,3.81,3.85,21191,0
+FOLD.US,D,20100223,000000,3.84,3.93,3.71,3.76,33391,0
+FOLD.US,D,20100224,000000,3.76,3.77,3.65,3.69,69236,0
+FOLD.US,D,20100225,000000,3.63,3.65,3.37,3.51,35323,0
+FOLD.US,D,20100226,000000,3.45,3.5,3.3,3.31,54374,0
+FOLD.US,D,20100301,000000,3.33,3.42,3.32,3.4,25054,0
+FOLD.US,D,20100302,000000,3.43,3.47,3.26,3.32,69569,0
+FOLD.US,D,20100303,000000,3.33,3.44,3.14,3.2,82722,0
+FOLD.US,D,20100304,000000,3.3,3.3,3.18,3.2,203413,0
+FOLD.US,D,20100305,000000,3.21,3.29,3.17,3.21,180432,0
+FOLD.US,D,20100308,000000,3.22,3.23,3.06,3.12,244939,0
+FOLD.US,D,20100309,000000,3.16,3.4,3.04,3.3,77481,0
+FOLD.US,D,20100310,000000,3.29,3.34,3.29,3.32,96777,0
+FOLD.US,D,20100311,000000,3.29,3.4,3.29,3.4,99423,0
+FOLD.US,D,20100312,000000,3.42,3.48,3.38,3.43,80036,0
+FOLD.US,D,20100315,000000,3.41,3.41,3.32,3.37,51578,0
+FOLD.US,D,20100316,000000,3.37,3.39,3.26,3.32,41894,0
+FOLD.US,D,20100317,000000,3.32,3.39,3.26,3.36,35487,0
+FOLD.US,D,20100318,000000,3.33,3.37,3.27,3.31,20465,0
+FOLD.US,D,20100319,000000,3.33,3.36,3.23,3.33,71955,0
+FOLD.US,D,20100322,000000,3.31,3.33,3.21,3.33,27703,0
+FOLD.US,D,20100323,000000,3.31,3.34,3.28,3.31,21406,0
+FOLD.US,D,20100324,000000,3.29,3.33,3.22,3.26,39862,0
+FOLD.US,D,20100325,000000,3.27,3.34,3.27,3.33,100355,0
+FOLD.US,D,20100326,000000,3.36,3.39,3.33,3.38,36190,0
+FOLD.US,D,20100329,000000,3.43,3.44,3.32,3.36,79171,0
+FOLD.US,D,20100330,000000,3.38,3.4,3.31,3.38,96949,0
+FOLD.US,D,20100331,000000,3.35,3.4,3.19,3.19,249393,0
+FOLD.US,D,20100401,000000,3.21,3.29,3.2,3.28,77735,0
+FOLD.US,D,20100405,000000,3.29,3.32,3.24,3.3,88088,0
+FOLD.US,D,20100406,000000,3.35,3.38,3.26,3.3,138479,0
+FOLD.US,D,20100407,000000,3.3,3.3,3.23,3.27,45395,0
+FOLD.US,D,20100408,000000,3.25,3.3,3.23,3.23,41910,0
+FOLD.US,D,20100409,000000,3.21,3.3,3.21,3.28,40606,0
+FOLD.US,D,20100412,000000,3.29,3.37,3.21,3.32,69768,0
+FOLD.US,D,20100413,000000,3.3,3.35,3.27,3.3,52065,0
+FOLD.US,D,20100414,000000,3.3,3.3,3.28,3.3,29638,0
+FOLD.US,D,20100415,000000,3.29,3.31,3.23,3.29,34064,0
+FOLD.US,D,20100416,000000,3.29,3.3,3.15,3.26,74567,0
+FOLD.US,D,20100419,000000,3.26,3.35,3.19,3.26,75459,0
+FOLD.US,D,20100420,000000,3.28,3.3,3.24,3.3,219194,0
+FOLD.US,D,20100421,000000,3.3,3.31,3.27,3.3,53104,0
+FOLD.US,D,20100422,000000,3.28,3.3,3.21,3.3,72435,0
+FOLD.US,D,20100423,000000,3.27,3.3,3.2,3.3,39188,0
+FOLD.US,D,20100426,000000,3.27,3.34,3.25,3.29,78045,0
+FOLD.US,D,20100427,000000,3.27,3.3,3.21,3.21,47785,0
+FOLD.US,D,20100428,000000,3.2,3.24,3.19,3.21,18169,0
+FOLD.US,D,20100429,000000,3.32,3.32,3.22,3.31,61707,0
+FOLD.US,D,20100430,000000,3.3,3.3,3.2,3.25,82580,0
+FOLD.US,D,20100503,000000,3.27,3.31,3.16,3.25,81813,0
+FOLD.US,D,20100504,000000,3.2,3.29,3.16,3.21,73299,0
+FOLD.US,D,20100505,000000,3.16,3.24,3.08,3.17,96457,0
+FOLD.US,D,20100506,000000,3.15,3.24,2.9,3.05,105424,0
+FOLD.US,D,20100507,000000,3.02,3.04,2.75,2.79,178958,0
+FOLD.US,D,20100510,000000,2.99,3.04,2.85,3.01,122528,0
+FOLD.US,D,20100511,000000,2.98,3.15,2.92,3.1,40228,0
+FOLD.US,D,20100512,000000,3.12,3.3,3.11,3.3,83356,0
+FOLD.US,D,20100513,000000,3.3,3.3,3.23,3.3,72121,0
+FOLD.US,D,20100514,000000,3.27,3.3,3.15,3.21,47676,0
+FOLD.US,D,20100517,000000,3.21,3.29,3.15,3.28,66400,0
+FOLD.US,D,20100518,000000,3.3,3.33,3.14,3.22,69350,0
+FOLD.US,D,20100519,000000,3.2,3.29,3.17,3.17,96719,0
+FOLD.US,D,20100520,000000,3.12,3.31,2.91,2.99,94818,0
+FOLD.US,D,20100521,000000,2.98,3.16,2.9,2.92,133344,0
+FOLD.US,D,20100524,000000,2.93,3.17,2.85,2.99,34399,0
+FOLD.US,D,20100525,000000,2.94,3.05,2.85,2.86,46674,0
+FOLD.US,D,20100526,000000,2.9,3.1,2.9,2.98,60787,0
+FOLD.US,D,20100527,000000,3.1,3.1,2.92,3.09,38176,0
+FOLD.US,D,20100528,000000,3.06,3.11,2.9,2.99,68746,0
+FOLD.US,D,20100601,000000,2.95,3.2,2.81,2.83,53563,0
+FOLD.US,D,20100602,000000,2.83,3.08,2.82,3.03,42950,0
+FOLD.US,D,20100603,000000,3.01,3.16,2.93,3.02,43921,0
+FOLD.US,D,20100604,000000,2.95,3.04,2.8,2.8,153773,0
+FOLD.US,D,20100607,000000,2.82,2.88,2.8,2.83,82547,0
+FOLD.US,D,20100608,000000,2.81,2.9,2.67,2.77,82538,0
+FOLD.US,D,20100609,000000,2.8,2.83,2.58,2.66,56977,0
+FOLD.US,D,20100610,000000,2.71,2.78,2.58,2.74,55755,0
+FOLD.US,D,20100611,000000,2.7,2.76,2.62,2.71,67474,0
+FOLD.US,D,20100614,000000,2.74,2.93,2.66,2.73,41555,0
+FOLD.US,D,20100615,000000,2.75,2.93,2.68,2.81,51078,0
+FOLD.US,D,20100616,000000,2.78,2.93,2.71,2.73,42063,0
+FOLD.US,D,20100617,000000,2.76,2.83,2.73,2.77,19677,0
+FOLD.US,D,20100618,000000,2.79,2.91,2.71,2.78,94448,0
+FOLD.US,D,20100621,000000,2.8,2.8,2.59,2.67,62702,0
+FOLD.US,D,20100622,000000,2.69,2.78,2.61,2.65,51357,0
+FOLD.US,D,20100623,000000,2.65,2.73,2.57,2.62,54732,0
+FOLD.US,D,20100624,000000,2.6,2.66,2.55,2.57,61970,0
+FOLD.US,D,20100625,000000,2.59,2.82,2.49,2.53,2394659,0
+FOLD.US,D,20100628,000000,2.58,2.58,2.29,2.29,78942,0
+FOLD.US,D,20100629,000000,2.26,2.32,1.98,2.05,102923,0
+FOLD.US,D,20100630,000000,2.05,2.24,2.05,2.24,58563,0
+FOLD.US,D,20100701,000000,2.21,2.24,2.1,2.2,17714,0
+FOLD.US,D,20100702,000000,2.18,2.23,2.11,2.11,20223,0
+FOLD.US,D,20100706,000000,2.15,2.26,2.14,2.18,27228,0
+FOLD.US,D,20100707,000000,2.19,2.19,1.88,1.95,105195,0
+FOLD.US,D,20100708,000000,1.97,2.04,1.95,2.04,74796,0
+FOLD.US,D,20100709,000000,2.04,2.07,1.98,2.03,40216,0
+FOLD.US,D,20100712,000000,2.01,2.07,1.89,2.07,72115,0
+FOLD.US,D,20100713,000000,2.07,2.17,1.92,2.04,66588,0
+FOLD.US,D,20100714,000000,1.99,2.07,1.99,2.01,19531,0
+FOLD.US,D,20100715,000000,2,2.24,1.97,2.2,245108,0
+FOLD.US,D,20100716,000000,2.21,2.3,2.19,2.26,56568,0
+FOLD.US,D,20100719,000000,2.23,2.3,2.13,2.29,57730,0
+FOLD.US,D,20100720,000000,2.25,2.45,2.25,2.45,115637,0
+FOLD.US,D,20100721,000000,2.45,2.7,2.45,2.63,77267,0
+FOLD.US,D,20100722,000000,2.73,2.74,2.54,2.61,45948,0
+FOLD.US,D,20100723,000000,2.63,2.65,2.56,2.57,17591,0
+FOLD.US,D,20100726,000000,2.58,2.6,2.49,2.49,14300,0
+FOLD.US,D,20100727,000000,2.36,2.6,2.36,2.48,64216,0
+FOLD.US,D,20100728,000000,2.47,2.53,2.47,2.52,11851,0
+FOLD.US,D,20100729,000000,2.52,2.53,2.49,2.5,14670,0
+FOLD.US,D,20100730,000000,2.49,2.6,2.49,2.53,11248,0
+FOLD.US,D,20100802,000000,2.56,2.78,2.56,2.63,20000,0
+FOLD.US,D,20100803,000000,2.66,2.71,2.45,2.6,133209,0
+FOLD.US,D,20100804,000000,2.59,2.66,2.55,2.65,35190,0
+FOLD.US,D,20100805,000000,2.66,2.69,2.49,2.51,47253,0
+FOLD.US,D,20100806,000000,2.51,2.94,2.51,2.68,73053,0
+FOLD.US,D,20100809,000000,2.73,2.78,2.71,2.76,9338,0
+FOLD.US,D,20100810,000000,2.75,2.91,2.6,2.88,59924,0
+FOLD.US,D,20100811,000000,2.84,3.15,2.84,3.05,105721,0
+FOLD.US,D,20100812,000000,3.01,3.85,3.01,3.31,316729,0
+FOLD.US,D,20100813,000000,3.31,3.31,3.02,3.02,38150,0
+FOLD.US,D,20100816,000000,3.03,3.03,2.9,2.96,18392,0
+FOLD.US,D,20100817,000000,3.02,3.18,2.93,3.14,21241,0
+FOLD.US,D,20100818,000000,3.17,3.18,3.01,3.03,33262,0
+FOLD.US,D,20100819,000000,3.02,3.19,2.99,3.06,11822,0
+FOLD.US,D,20100820,000000,3.07,3.09,3,3,12538,0
+FOLD.US,D,20100823,000000,3.13,3.13,2.96,2.96,9000,0
+FOLD.US,D,20100824,000000,2.92,3.11,2.9,3.09,14132,0
+FOLD.US,D,20100825,000000,3.05,3.3,2.9,3.17,36566,0
+FOLD.US,D,20100826,000000,3.2,3.4,3.11,3.2,25250,0
+FOLD.US,D,20100827,000000,3.22,3.28,3.15,3.26,32054,0
+FOLD.US,D,20100830,000000,3.27,3.3,3.11,3.27,27731,0
+FOLD.US,D,20100831,000000,3.21,3.34,3.17,3.28,22188,0
+FOLD.US,D,20100901,000000,3.36,3.36,3.18,3.18,7972,0
+FOLD.US,D,20100902,000000,3.2,3.2,2.96,3.16,11601,0
+FOLD.US,D,20100903,000000,3.16,3.2,3.03,3.16,7180,0
+FOLD.US,D,20100907,000000,3.15,3.18,3.1,3.18,8642,0
+FOLD.US,D,20100908,000000,3.16,3.29,3.15,3.28,5360,0
+FOLD.US,D,20100909,000000,3.28,3.34,3.22,3.29,18624,0
+FOLD.US,D,20100910,000000,3.28,3.32,3.27,3.29,3203,0
+FOLD.US,D,20100913,000000,3.29,3.35,3.29,3.35,17700,0
+FOLD.US,D,20100914,000000,3.36,3.45,3.28,3.4,29588,0
+FOLD.US,D,20100915,000000,3.42,3.58,3.4,3.55,25022,0
+FOLD.US,D,20100916,000000,3.5,3.77,3.5,3.75,65909,0
+FOLD.US,D,20100917,000000,3.78,4.03,3.54,3.97,92097,0
+FOLD.US,D,20100920,000000,4,4.05,3.8,4.02,62586,0
+FOLD.US,D,20100921,000000,4.01,4.05,3.96,4,22082,0
+FOLD.US,D,20100922,000000,3.77,3.99,3.77,3.95,9636,0
+FOLD.US,D,20100923,000000,3.85,4.01,3.77,3.99,11713,0
+FOLD.US,D,20100924,000000,3.78,3.86,3.78,3.82,8350,0
+FOLD.US,D,20100927,000000,3.87,3.88,3.78,3.82,37297,0
+FOLD.US,D,20100928,000000,3.78,3.97,3.76,3.77,5519,0
+FOLD.US,D,20100929,000000,3.76,3.84,3.76,3.8,15864,0
+FOLD.US,D,20100930,000000,3.87,3.95,3.82,3.92,235650,0
+FOLD.US,D,20101001,000000,4,4,3.61,3.67,44553,0
+FOLD.US,D,20101004,000000,3.72,3.85,3.65,3.78,7307,0
+FOLD.US,D,20101005,000000,3.8,3.87,3.79,3.86,38956,0
+FOLD.US,D,20101006,000000,3.81,3.89,3.78,3.85,41907,0
+FOLD.US,D,20101007,000000,3.92,4,3.74,3.8,9900,0
+FOLD.US,D,20101008,000000,3.76,3.84,3.76,3.84,4600,0
+FOLD.US,D,20101011,000000,3.89,3.94,3.83,3.92,4879,0
+FOLD.US,D,20101012,000000,4,4.05,3.92,4.04,21614,0
+FOLD.US,D,20101013,000000,4,4.05,3.89,3.96,6415,0
+FOLD.US,D,20101014,000000,4.05,4.05,3.94,3.94,5826,0
+FOLD.US,D,20101015,000000,3.99,4,3.94,4,11912,0
+FOLD.US,D,20101018,000000,4.06,4.2,4.01,4.04,17935,0
+FOLD.US,D,20101019,000000,3.96,4.09,3.86,3.88,8864,0
+FOLD.US,D,20101020,000000,3.91,3.92,3.83,3.85,7851,0
+FOLD.US,D,20101021,000000,3.85,3.99,3.81,3.91,54097,0
+FOLD.US,D,20101022,000000,3.99,3.99,3.85,3.89,2828,0
+FOLD.US,D,20101025,000000,3.81,3.86,3.75,3.76,8040,0
+FOLD.US,D,20101026,000000,3.67,4.36,3.55,4.29,68644,0
+FOLD.US,D,20101027,000000,4.35,4.35,4.06,4.09,11558,0
+FOLD.US,D,20101028,000000,3.94,4.13,3.94,3.95,5050,0
+FOLD.US,D,20101029,000000,4.5,4.53,4.11,4.11,111487,0
+FOLD.US,D,20101101,000000,4.13,4.25,4.03,4.05,20750,0
+FOLD.US,D,20101102,000000,4.15,4.42,4.11,4.4,96116,0
+FOLD.US,D,20101103,000000,4.34,4.41,4.18,4.35,76535,0
+FOLD.US,D,20101104,000000,4.41,4.42,4.2,4.31,17209,0
+FOLD.US,D,20101105,000000,4.32,4.49,4.26,4.3,12740,0
+FOLD.US,D,20101108,000000,4.31,4.4,4.25,4.35,45569,0
+FOLD.US,D,20101109,000000,4.49,4.5,4.22,4.32,19463,0
+FOLD.US,D,20101110,000000,4.34,4.34,4.24,4.24,20069,0
+FOLD.US,D,20101111,000000,4.28,4.37,4.14,4.3,24310,0
+FOLD.US,D,20101112,000000,4.33,4.45,4.11,4.45,54669,0
+FOLD.US,D,20101115,000000,4.38,4.38,4.23,4.23,50892,0
+FOLD.US,D,20101116,000000,4.26,4.3,4.09,4.21,20193,0
+FOLD.US,D,20101117,000000,4.2,4.2,3.98,4.08,23432,0
+FOLD.US,D,20101118,000000,4.17,4.18,4.06,4.18,18998,0
+FOLD.US,D,20101119,000000,4.12,4.18,3.98,4.18,18406,0
+FOLD.US,D,20101122,000000,4.18,4.2,4.06,4.16,15641,0
+FOLD.US,D,20101123,000000,4.23,4.28,4.18,4.25,10321,0
+FOLD.US,D,20101124,000000,4.25,4.3,4.21,4.28,18393,0
+FOLD.US,D,20101126,000000,4.35,4.4,4.28,4.35,31202,0
+FOLD.US,D,20101129,000000,4.32,4.33,4.27,4.27,27217,0
+FOLD.US,D,20101130,000000,4.3,4.35,4.15,4.15,36103,0
+FOLD.US,D,20101201,000000,4.13,4.24,4.02,4.09,20203,0
+FOLD.US,D,20101202,000000,4.09,4.15,4.02,4.12,20278,0
+FOLD.US,D,20101203,000000,4.18,4.18,4.02,4.03,17216,0
+FOLD.US,D,20101206,000000,4.01,4.09,4,4,16191,0
+FOLD.US,D,20101207,000000,4,4.04,3.86,3.87,17130,0
+FOLD.US,D,20101208,000000,3.93,3.93,3.78,3.8,7571,0
+FOLD.US,D,20101209,000000,3.84,4.17,3.8,4.01,35918,0
+FOLD.US,D,20101210,000000,4.09,4.1,4.01,4.05,4198,0
+FOLD.US,D,20101213,000000,4.01,4.01,3.98,3.98,6229,0
+FOLD.US,D,20101214,000000,3.98,4.05,3.91,4.01,12783,0
+FOLD.US,D,20101215,000000,4,4.05,3.99,4.04,8699,0
+FOLD.US,D,20101216,000000,4.05,4.05,4,4.05,6463,0
+FOLD.US,D,20101217,000000,4.04,4.24,4.04,4.16,22722,0
+FOLD.US,D,20101220,000000,4.24,4.37,4.18,4.33,23966,0
+FOLD.US,D,20101221,000000,4.37,4.48,4.34,4.48,38540,0
+FOLD.US,D,20101222,000000,4.5,4.67,4.45,4.51,26470,0
+FOLD.US,D,20101223,000000,4.51,4.57,4.46,4.5,8382,0
+FOLD.US,D,20101227,000000,4.47,4.62,4.47,4.59,8306,0
+FOLD.US,D,20101228,000000,4.62,4.64,4.52,4.56,7761,0
+FOLD.US,D,20101229,000000,4.77,4.84,4.55,4.8,33667,0
+FOLD.US,D,20101230,000000,4.67,4.8,4.67,4.79,9102,0
+FOLD.US,D,20101231,000000,4.61,4.73,4.54,4.7,23706,0
+FOLD.US,D,20110103,000000,4.58,4.69,4.56,4.56,54080,0
+FOLD.US,D,20110104,000000,4.59,4.59,3.94,4.17,79015,0
+FOLD.US,D,20110105,000000,4.45,4.45,4.22,4.25,14039,0
+FOLD.US,D,20110106,000000,4.4,4.4,4.25,4.38,6762,0
+FOLD.US,D,20110107,000000,4.3,4.3,4.25,4.26,8260,0
+FOLD.US,D,20110110,000000,4.26,4.3,4.26,4.29,19003,0
+FOLD.US,D,20110111,000000,4.37,4.6,4.29,4.59,61186,0
+FOLD.US,D,20110112,000000,4.61,4.77,4.56,4.69,34142,0
+FOLD.US,D,20110113,000000,4.74,5.4,4.73,5.35,124667,0
+FOLD.US,D,20110114,000000,5.24,6.37,5,5.88,168629,0
+FOLD.US,D,20110118,000000,5.81,6.36,5.81,6.32,181674,0
+FOLD.US,D,20110119,000000,6.23,6.45,5.91,5.96,77650,0
+FOLD.US,D,20110120,000000,5.91,6,5.5,5.79,61121,0
+FOLD.US,D,20110121,000000,5.96,6.46,5.84,6.21,37529,0
+FOLD.US,D,20110124,000000,6.22,6.31,6.01,6.15,15906,0
+FOLD.US,D,20110125,000000,6,6.08,5.89,6.08,14861,0
+FOLD.US,D,20110126,000000,6.1,6.14,5.91,6.03,8135,0
+FOLD.US,D,20110127,000000,5.91,5.96,5.67,5.73,29240,0
+FOLD.US,D,20110128,000000,5.73,5.75,5.35,5.42,37609,0
+FOLD.US,D,20110131,000000,5.34,5.72,5.17,5.69,17500,0
+FOLD.US,D,20110201,000000,5.7,5.99,5.7,5.92,19960,0
+FOLD.US,D,20110202,000000,6.01,6.19,5.92,5.92,48619,0
+FOLD.US,D,20110203,000000,5.94,6.08,5.89,5.99,57232,0
+FOLD.US,D,20110204,000000,6.08,6.18,5.97,6.14,19901,0
+FOLD.US,D,20110207,000000,6.18,6.23,6.07,6.11,19419,0
+FOLD.US,D,20110208,000000,6.25,6.25,5.99,6.18,10091,0
+FOLD.US,D,20110209,000000,6.3,6.3,6.1,6.18,25987,0
+FOLD.US,D,20110210,000000,6.18,6.35,6.03,6.35,14524,0
+FOLD.US,D,20110211,000000,6.21,6.45,6.06,6.41,46523,0
+FOLD.US,D,20110214,000000,6.37,6.91,6,6.7,97600,0
+FOLD.US,D,20110215,000000,6.17,6.65,6.05,6.13,88940,0
+FOLD.US,D,20110216,000000,6.06,6.22,5.98,6.1,90367,0
+FOLD.US,D,20110218,000000,6.53,6.67,6.31,6.53,21315,0
+FOLD.US,D,20110222,000000,6.37,6.49,6.02,6.26,21330,0
+FOLD.US,D,20110223,000000,6.29,6.35,6.26,6.32,9543,0
+FOLD.US,D,20110224,000000,6.31,6.55,6.27,6.44,19197,0
+FOLD.US,D,20110225,000000,6.37,6.42,6.32,6.39,3830,0
+FOLD.US,D,20110228,000000,6.41,6.42,6,6.13,10817,0
+FOLD.US,D,20110301,000000,6.14,6.15,6,6.06,42205,0
+FOLD.US,D,20110302,000000,6.05,6.23,6.05,6.16,5100,0
+FOLD.US,D,20110303,000000,6.14,6.18,6.12,6.12,10100,0
+FOLD.US,D,20110304,000000,6,6.11,6,6,34339,0
+FOLD.US,D,20110307,000000,6.01,6.06,5.54,5.85,955630,0
+FOLD.US,D,20110308,000000,5.85,5.89,5.71,5.81,8371,0
+FOLD.US,D,20110309,000000,5.88,5.91,5.71,5.89,15888,0
+FOLD.US,D,20110310,000000,5.89,6.09,5.83,6.03,15639,0
+FOLD.US,D,20110311,000000,6.02,6.15,6.02,6.13,13620,0
+FOLD.US,D,20110314,000000,6.1,6.1,5.92,5.92,6100,0
+FOLD.US,D,20110315,000000,5.87,5.99,5.81,5.99,8270,0
+FOLD.US,D,20110316,000000,5.93,5.96,5.67,5.75,15384,0
+FOLD.US,D,20110317,000000,5.87,5.87,5.66,5.75,5333,0
+FOLD.US,D,20110318,000000,5.8,6,5.8,6,9400,0
+FOLD.US,D,20110321,000000,5.95,6.18,5.95,6.11,7016,0
+FOLD.US,D,20110322,000000,6.11,6.14,5.99,6.14,3900,0
+FOLD.US,D,20110323,000000,6.08,6.19,6.08,6.17,13461,0
+FOLD.US,D,20110324,000000,6.1,6.26,6.1,6.2,13894,0
+FOLD.US,D,20110325,000000,6.2,6.28,6.2,6.28,9469,0
+FOLD.US,D,20110328,000000,6.29,6.34,6.28,6.3,9515,0
+FOLD.US,D,20110329,000000,6.34,6.37,6.28,6.37,13642,0
+FOLD.US,D,20110330,000000,6.45,7.46,6.45,7.06,136349,0
+FOLD.US,D,20110331,000000,6.99,7.17,6.78,7.09,96864,0
+FOLD.US,D,20110401,000000,7.17,7.17,6.74,6.81,18236,0
+FOLD.US,D,20110404,000000,6.97,6.99,6.75,6.79,13925,0
+FOLD.US,D,20110405,000000,6.92,6.92,6.66,6.78,29704,0
+FOLD.US,D,20110406,000000,6.94,7.04,6.77,6.88,18900,0
+FOLD.US,D,20110407,000000,7,7.04,6.86,6.86,14460,0
+FOLD.US,D,20110408,000000,6.92,6.93,6.86,6.9,11300,0
+FOLD.US,D,20110411,000000,6.83,7.07,6.79,6.9,29326,0
+FOLD.US,D,20110412,000000,6.9,7.08,6.84,7.08,48594,0
+FOLD.US,D,20110413,000000,7.26,7.26,7,7.24,26262,0
+FOLD.US,D,20110414,000000,7.25,7.36,7.18,7.3,22767,0
+FOLD.US,D,20110415,000000,7.39,7.4,7.18,7.2,38229,0
+FOLD.US,D,20110418,000000,7.18,7.25,7.09,7.21,13497,0
+FOLD.US,D,20110419,000000,7.17,7.38,7.04,7.34,17412,0
+FOLD.US,D,20110420,000000,7.49,7.5,7.26,7.37,36953,0
+FOLD.US,D,20110421,000000,7.42,7.47,7.35,7.4,19613,0
+FOLD.US,D,20110425,000000,7.38,7.39,7.28,7.3,10711,0
+FOLD.US,D,20110426,000000,7.29,7.33,7,7.04,80658,0
+FOLD.US,D,20110427,000000,7.12,7.38,6.97,6.97,56198,0
+FOLD.US,D,20110428,000000,7,7.44,6.75,7.4,23729,0
+FOLD.US,D,20110429,000000,7.46,7.46,7.2,7.2,44800,0
+FOLD.US,D,20110502,000000,7.27,7.34,7,7.12,36027,0
+FOLD.US,D,20110503,000000,7.14,7.45,7.06,7.45,16574,0
+FOLD.US,D,20110504,000000,7.48,7.48,7.27,7.35,17697,0
+FOLD.US,D,20110505,000000,7.34,7.5,7.12,7.21,43692,0
+FOLD.US,D,20110506,000000,7.36,7.37,7.23,7.27,12800,0
+FOLD.US,D,20110509,000000,7.29,7.38,6.8,6.94,71556,0
+FOLD.US,D,20110510,000000,7.06,7.06,6.77,6.86,27123,0
+FOLD.US,D,20110511,000000,6.85,6.86,6.37,6.41,92591,0
+FOLD.US,D,20110512,000000,6.43,6.45,6.23,6.39,40786,0
+FOLD.US,D,20110513,000000,6.25,6.92,6.25,6.76,24860,0
+FOLD.US,D,20110516,000000,6.88,6.88,6.35,6.52,28519,0
+FOLD.US,D,20110517,000000,6.43,7.1,6.42,6.98,24455,0
+FOLD.US,D,20110518,000000,6.96,7.27,6.9,7.26,25336,0
+FOLD.US,D,20110519,000000,7.12,7.27,7.07,7.18,16321,0
+FOLD.US,D,20110520,000000,7.1,7.24,7.1,7.24,12922,0
+FOLD.US,D,20110523,000000,7.19,7.29,7.1,7.22,11863,0
+FOLD.US,D,20110524,000000,7.1,7.64,7.07,7.51,37213,0
+FOLD.US,D,20110525,000000,7.47,7.56,7.32,7.56,9179,0
+FOLD.US,D,20110526,000000,7.45,7.55,7.45,7.55,10616,0
+FOLD.US,D,20110527,000000,7.55,7.75,7.52,7.7,12006,0
+FOLD.US,D,20110531,000000,7.87,7.88,7.41,7.45,71312,0
+FOLD.US,D,20110601,000000,7.37,7.65,7.37,7.55,26890,0
+FOLD.US,D,20110602,000000,7.48,7.86,7.35,7.67,37584,0
+FOLD.US,D,20110603,000000,7.56,7.74,7.4,7.6,29774,0
+FOLD.US,D,20110606,000000,7.56,8,7.46,7.94,90592,0
+FOLD.US,D,20110607,000000,8,8,7.73,7.86,83118,0
+FOLD.US,D,20110608,000000,7.71,7.94,7.59,7.8,99157,0
+FOLD.US,D,20110609,000000,7.87,7.98,7.75,7.85,24954,0
+FOLD.US,D,20110610,000000,7.78,7.99,7.55,7.9,67161,0
+FOLD.US,D,20110613,000000,7.99,8.12,6.75,6.91,188182,0
+FOLD.US,D,20110614,000000,6.91,6.91,6.47,6.79,81312,0
+FOLD.US,D,20110615,000000,6.69,6.76,6.25,6.3,77068,0
+FOLD.US,D,20110616,000000,6.34,6.4,5.83,6.06,59990,0
+FOLD.US,D,20110617,000000,6.06,6.22,5.73,6.09,76362,0
+FOLD.US,D,20110620,000000,6.23,6.24,5.85,6.01,42699,0
+FOLD.US,D,20110621,000000,6.04,6.32,5.94,6.22,98994,0
+FOLD.US,D,20110622,000000,6.25,6.3,6.03,6.19,67957,0
+FOLD.US,D,20110623,000000,6.14,6.16,5.9,6.02,55212,0
+FOLD.US,D,20110624,000000,6,6.02,5.65,5.71,2012640,0
+FOLD.US,D,20110627,000000,5.75,5.98,5.71,5.78,134574,0
+FOLD.US,D,20110628,000000,5.77,6.13,5.57,5.98,121687,0
+FOLD.US,D,20110629,000000,6.07,6.07,5.5,5.93,170639,0
+FOLD.US,D,20110630,000000,5.93,6.06,5.85,5.94,195481,0
+FOLD.US,D,20110701,000000,5.95,6.35,5.92,6.28,127551,0
+FOLD.US,D,20110705,000000,6.3,7.01,6.3,6.98,109264,0
+FOLD.US,D,20110706,000000,6.99,6.99,6.56,6.71,96939,0
+FOLD.US,D,20110707,000000,6.75,7.3,6.75,7.27,79546,0
+FOLD.US,D,20110708,000000,7.21,7.4,7.03,7.33,85223,0
+FOLD.US,D,20110711,000000,7.29,7.48,7.19,7.4,48162,0
+FOLD.US,D,20110712,000000,7.37,7.43,7.19,7.33,71142,0
+FOLD.US,D,20110713,000000,7.35,7.72,7.34,7.71,112677,0
+FOLD.US,D,20110714,000000,7.66,8,7.27,7.36,85557,0
+FOLD.US,D,20110715,000000,7.41,7.57,7.16,7.5,45942,0
+FOLD.US,D,20110718,000000,7.5,7.55,7.32,7.4,58312,0
+FOLD.US,D,20110719,000000,7.43,7.64,7.24,7.61,43836,0
+FOLD.US,D,20110720,000000,7.64,7.64,7.21,7.23,33890,0
+FOLD.US,D,20110721,000000,7.26,7.41,7.2,7.35,52241,0
+FOLD.US,D,20110722,000000,7.35,7.37,7.24,7.25,79586,0
+FOLD.US,D,20110725,000000,7.39,7.39,7.13,7.16,35373,0
+FOLD.US,D,20110726,000000,7.15,7.16,6.65,6.77,55674,0
+FOLD.US,D,20110727,000000,6.75,6.91,6.66,6.74,52780,0
+FOLD.US,D,20110728,000000,6.76,6.87,6.59,6.73,40841,0
+FOLD.US,D,20110729,000000,6.69,6.99,6.55,6.94,66988,0
+FOLD.US,D,20110801,000000,6.99,6.99,6.31,6.42,50901,0
+FOLD.US,D,20110802,000000,6.25,6.38,6.03,6.04,28888,0
+FOLD.US,D,20110803,000000,6.07,6.39,5.79,6.35,52393,0
+FOLD.US,D,20110804,000000,6.3,6.3,5.77,5.83,80990,0
+FOLD.US,D,20110805,000000,5.87,6.05,5.36,5.87,34457,0
+FOLD.US,D,20110808,000000,5.75,5.88,5.02,5.38,54323,0
+FOLD.US,D,20110809,000000,5,5.43,4.26,4.47,197228,0
+FOLD.US,D,20110810,000000,4.3,4.49,4,4.03,116329,0
+FOLD.US,D,20110811,000000,4.13,4.39,3.73,4.23,114990,0
+FOLD.US,D,20110812,000000,4.27,4.41,4.19,4.3,63335,0
+FOLD.US,D,20110815,000000,4.42,4.48,4.23,4.44,51547,0
+FOLD.US,D,20110816,000000,4.41,4.41,4.15,4.27,51595,0
+FOLD.US,D,20110817,000000,4.13,4.23,4,4.03,40373,0
+FOLD.US,D,20110818,000000,3.93,3.93,3.76,3.8,63206,0
+FOLD.US,D,20110819,000000,3.77,4.13,3.77,4.01,262382,0
+FOLD.US,D,20110822,000000,4.1,4.29,3.99,4.06,118499,0
+FOLD.US,D,20110823,000000,4.05,4.13,3.98,4.08,155271,0
+FOLD.US,D,20110824,000000,4.06,4.17,3.91,4.14,98767,0
+FOLD.US,D,20110825,000000,4.15,4.18,3.92,3.96,36418,0
+FOLD.US,D,20110826,000000,4.02,4.32,3.93,4.27,48954,0
+FOLD.US,D,20110829,000000,4.3,4.47,4.26,4.45,44082,0
+FOLD.US,D,20110830,000000,4.39,4.49,4.21,4.44,42881,0
+FOLD.US,D,20110831,000000,4.45,4.71,4.45,4.59,89962,0
+FOLD.US,D,20110901,000000,4.58,4.58,4.21,4.26,29074,0
+FOLD.US,D,20110902,000000,4.29,4.29,3.8,3.8,47107,0
+FOLD.US,D,20110906,000000,3.73,3.98,3.68,3.97,66550,0
+FOLD.US,D,20110907,000000,4.08,4.11,3.95,3.98,47190,0
+FOLD.US,D,20110908,000000,3.96,3.98,3.74,3.84,23530,0
+FOLD.US,D,20110909,000000,3.79,3.9,3.67,3.79,78077,0
+FOLD.US,D,20110912,000000,3.77,3.9,3.71,3.84,24732,0
+FOLD.US,D,20110913,000000,3.84,3.87,3.77,3.84,26211,0
+FOLD.US,D,20110914,000000,3.87,4.36,3.78,4.34,53776,0
+FOLD.US,D,20110915,000000,4.4,4.55,4.13,4.53,73595,0
+FOLD.US,D,20110916,000000,4.55,4.55,4.19,4.25,109258,0
+FOLD.US,D,20110919,000000,4.18,4.18,3.89,3.97,38557,0
+FOLD.US,D,20110920,000000,3.94,4.02,3.73,3.73,33779,0
+FOLD.US,D,20110921,000000,3.74,3.82,3.5,3.58,68888,0
+FOLD.US,D,20110922,000000,3.5,3.8,3.5,3.63,59145,0
+FOLD.US,D,20110923,000000,3.53,3.8,3.37,3.68,33528,0
+FOLD.US,D,20110926,000000,3.63,3.76,3.57,3.71,36845,0
+FOLD.US,D,20110927,000000,3.78,3.9,3.78,3.86,37246,0
+FOLD.US,D,20110928,000000,3.85,3.89,3.58,3.6,33687,0
+FOLD.US,D,20110929,000000,3.71,3.75,3.4,3.72,16689,0
+FOLD.US,D,20110930,000000,3.66,3.9,3.61,3.84,26348,0
+FOLD.US,D,20111003,000000,3.8,3.88,3.4,3.4,210956,0
+FOLD.US,D,20111004,000000,3.45,3.95,3.28,3.92,75955,0
+FOLD.US,D,20111005,000000,3.9,4.09,3.6,4.05,29650,0
+FOLD.US,D,20111006,000000,4.05,4.05,3.84,3.99,33862,0
+FOLD.US,D,20111007,000000,4.02,4.02,3.72,3.77,39266,0
+FOLD.US,D,20111010,000000,3.84,4.07,3.7,4.07,50895,0
+FOLD.US,D,20111011,000000,4.02,4.02,3.92,3.98,33364,0
+FOLD.US,D,20111012,000000,4.08,4.28,3.99,4.15,56601,0
+FOLD.US,D,20111013,000000,4.03,4.09,3.91,4.05,41668,0
+FOLD.US,D,20111014,000000,4.1,4.1,3.91,3.94,35916,0
+FOLD.US,D,20111017,000000,3.89,3.95,3.8,3.84,33700,0
+FOLD.US,D,20111018,000000,3.87,3.87,3.66,3.73,58948,0
+FOLD.US,D,20111019,000000,3.72,3.72,3.46,3.49,44591,0
+FOLD.US,D,20111020,000000,3.53,3.61,3.4,3.4,29772,0
+FOLD.US,D,20111021,000000,3.5,3.53,3.18,3.33,56835,0
+FOLD.US,D,20111024,000000,3.35,3.52,3.35,3.45,49164,0
+FOLD.US,D,20111025,000000,3.43,3.51,3.21,3.25,69123,0
+FOLD.US,D,20111026,000000,3.39,3.39,3.16,3.27,49991,0
+FOLD.US,D,20111027,000000,3.38,3.75,3.37,3.74,117659,0
+FOLD.US,D,20111028,000000,3.74,3.78,3.44,3.51,44343,0
+FOLD.US,D,20111031,000000,3.49,3.49,3.29,3.29,30067,0
+FOLD.US,D,20111101,000000,3.12,3.24,3.03,3.07,81343,0
+FOLD.US,D,20111102,000000,3.37,3.52,3.07,3.19,215236,0
+FOLD.US,D,20111103,000000,3.3,3.3,3.05,3.19,105485,0
+FOLD.US,D,20111104,000000,3.15,3.23,3.06,3.13,82016,0
+FOLD.US,D,20111107,000000,3.14,3.22,2.95,2.98,82906,0
+FOLD.US,D,20111108,000000,2.97,3.16,2.91,3.01,72347,0
+FOLD.US,D,20111109,000000,2.93,3.01,2.86,2.88,95907,0
+FOLD.US,D,20111110,000000,2.92,2.93,2.75,2.78,44110,0
+FOLD.US,D,20111111,000000,2.83,2.86,2.75,2.86,51178,0
+FOLD.US,D,20111114,000000,2.85,2.93,2.73,2.77,51887,0
+FOLD.US,D,20111115,000000,2.77,2.84,2.66,2.75,59902,0
+FOLD.US,D,20111116,000000,2.73,2.78,2.7,2.72,69832,0
+FOLD.US,D,20111117,000000,2.73,2.78,2.68,2.76,28108,0
+FOLD.US,D,20111118,000000,2.8,2.8,2.72,2.77,12076,0
+FOLD.US,D,20111121,000000,2.72,2.83,2.65,2.75,26683,0
+FOLD.US,D,20111122,000000,2.76,2.83,2.47,2.51,89247,0
+FOLD.US,D,20111123,000000,2.5,2.54,2.31,2.31,38456,0
+FOLD.US,D,20111125,000000,2.32,2.32,2.1,2.1,33125,0
+FOLD.US,D,20111128,000000,2.24,2.59,2.17,2.53,87485,0
+FOLD.US,D,20111129,000000,2.52,2.52,2.33,2.4,92217,0
+FOLD.US,D,20111130,000000,2.5,2.93,2.5,2.86,71742,0
+FOLD.US,D,20111201,000000,2.78,3.34,2.77,3.18,59240,0
+FOLD.US,D,20111202,000000,3.21,3.24,3.06,3.21,46815,0
+FOLD.US,D,20111205,000000,3.27,3.45,3.21,3.42,67160,0
+FOLD.US,D,20111206,000000,3.37,3.46,3.25,3.42,30700,0
+FOLD.US,D,20111207,000000,3.39,3.59,3.28,3.45,82378,0
+FOLD.US,D,20111208,000000,3.35,3.49,3.11,3.16,53942,0
+FOLD.US,D,20111209,000000,3.18,3.49,3.17,3.43,32387,0
+FOLD.US,D,20111212,000000,3.38,3.8,3.2,3.29,21546,0
+FOLD.US,D,20111213,000000,3.28,3.32,3.13,3.15,19794,0
+FOLD.US,D,20111214,000000,3.1,3.28,3.09,3.25,36721,0
+FOLD.US,D,20111215,000000,3.29,3.38,3.22,3.3,37733,0
+FOLD.US,D,20111216,000000,3.34,3.41,3.31,3.32,74188,0
+FOLD.US,D,20111219,000000,3.36,3.38,3.08,3.12,27264,0
+FOLD.US,D,20111220,000000,3.22,3.3,3.06,3.16,77174,0
+FOLD.US,D,20111221,000000,3.14,3.16,2.96,3.15,13049,0
+FOLD.US,D,20111222,000000,3.15,3.34,3.12,3.33,59901,0
+FOLD.US,D,20111223,000000,3.35,3.35,3.24,3.31,10084,0
+FOLD.US,D,20111227,000000,3.26,3.32,3.22,3.32,19367,0
+FOLD.US,D,20111228,000000,3.32,3.32,3.21,3.22,22232,0
+FOLD.US,D,20111229,000000,3.18,3.39,3.12,3.37,28622,0
+FOLD.US,D,20111230,000000,3.36,3.55,3.25,3.44,83389,0
+FOLD.US,D,20120103,000000,3.45,3.58,3.3,3.57,45016,0
+FOLD.US,D,20120104,000000,3.72,3.72,3.45,3.6,23422,0
+FOLD.US,D,20120105,000000,3.47,3.78,3.37,3.76,36631,0
+FOLD.US,D,20120106,000000,3.75,3.94,3.74,3.81,85160,0
+FOLD.US,D,20120109,000000,3.79,3.93,3.73,3.85,64641,0
+FOLD.US,D,20120110,000000,3.82,3.98,3.52,3.58,105135,0
+FOLD.US,D,20120111,000000,3.56,3.6,3.26,3.5,72505,0
+FOLD.US,D,20120112,000000,3.54,4.72,3.51,4.54,174829,0
+FOLD.US,D,20120113,000000,4.46,5.14,4.34,5.01,410851,0
+FOLD.US,D,20120117,000000,5.32,5.77,5.24,5.55,367655,0
+FOLD.US,D,20120118,000000,5.54,6.11,5.4,6.03,623554,0
+FOLD.US,D,20120119,000000,6.23,6.34,5.75,6.08,89246,0
+FOLD.US,D,20120120,000000,6,6.27,5.93,6.23,99308,0
+FOLD.US,D,20120123,000000,6.21,6.32,6.03,6.3,124388,0
+FOLD.US,D,20120124,000000,6.28,6.44,6.16,6.41,370751,0
+FOLD.US,D,20120125,000000,6.4,6.7,6.34,6.62,132530,0
+FOLD.US,D,20120126,000000,6.74,6.77,6.46,6.48,240751,0
+FOLD.US,D,20120127,000000,6.61,6.61,6.28,6.48,142772,0
+FOLD.US,D,20120130,000000,6.1,6.62,6.08,6.53,387295,0
+FOLD.US,D,20120131,000000,6.54,6.65,6.43,6.5,289408,0
+FOLD.US,D,20120201,000000,6.49,6.88,6.32,6.59,73455,0
+FOLD.US,D,20120202,000000,6.64,6.88,6.6,6.75,108383,0
+FOLD.US,D,20120203,000000,7,7,6.61,6.78,232339,0
+FOLD.US,D,20120206,000000,6.75,6.97,6.61,6.86,61377,0
+FOLD.US,D,20120207,000000,7,7.09,6.67,6.82,261499,0
+FOLD.US,D,20120208,000000,6.85,6.94,6.69,6.79,135292,0
+FOLD.US,D,20120209,000000,6.94,6.94,6.7,6.78,256141,0
+FOLD.US,D,20120210,000000,6.51,6.71,6.51,6.7,87415,0
+FOLD.US,D,20120213,000000,6.77,7.29,6.65,6.88,375896,0
+FOLD.US,D,20120214,000000,6.87,7.18,6.48,6.58,479371,0
+FOLD.US,D,20120215,000000,6.37,6.81,6.37,6.45,93628,0
+FOLD.US,D,20120216,000000,6.38,6.63,6.21,6.58,84157,0
+FOLD.US,D,20120217,000000,6.44,6.59,6.33,6.34,44326,0
+FOLD.US,D,20120221,000000,6.34,6.36,5.95,6,139195,0
+FOLD.US,D,20120222,000000,5.99,6.11,5.82,6,197591,0
+FOLD.US,D,20120223,000000,6.03,6.1,5.97,6.06,111804,0
+FOLD.US,D,20120224,000000,6.08,6.13,5.96,5.97,98782,0
+FOLD.US,D,20120227,000000,5.69,6.43,5.69,6.29,133474,0
+FOLD.US,D,20120228,000000,6.24,6.27,5.97,6,140351,0
+FOLD.US,D,20120229,000000,5.99,6.08,5.93,5.98,178385,0
+FOLD.US,D,20120301,000000,6.01,6.15,5.95,5.96,79241,0
+FOLD.US,D,20120302,000000,5.74,5.98,5.7,5.86,941246,0
+FOLD.US,D,20120305,000000,5.85,5.87,5.65,5.72,288668,0
+FOLD.US,D,20120306,000000,5.63,5.64,5.32,5.4,196158,0
+FOLD.US,D,20120307,000000,5.4,5.49,5.22,5.46,75063,0
+FOLD.US,D,20120308,000000,5.5,5.6,5.35,5.58,52408,0
+FOLD.US,D,20120309,000000,5.58,5.78,5.54,5.73,212298,0
+FOLD.US,D,20120312,000000,5.82,5.96,5.65,5.75,118558,0
+FOLD.US,D,20120313,000000,5.82,5.89,5.79,5.86,132988,0
+FOLD.US,D,20120314,000000,5.93,6.05,5.75,5.77,196067,0
+FOLD.US,D,20120315,000000,5.82,5.82,5.7,5.79,72777,0
+FOLD.US,D,20120316,000000,5.69,5.82,5.65,5.68,136300,0
+FOLD.US,D,20120319,000000,5.66,5.76,5.61,5.64,52021,0
+FOLD.US,D,20120320,000000,5.6,5.6,5.35,5.42,125976,0
+FOLD.US,D,20120321,000000,5.35,5.5,5.35,5.37,46039,0
+FOLD.US,D,20120322,000000,5.35,5.37,5.15,5.36,58989,0
+FOLD.US,D,20120323,000000,5.4,5.41,5.25,5.3,50418,0
+FOLD.US,D,20120326,000000,5.37,5.72,5.37,5.68,192361,0
+FOLD.US,D,20120327,000000,5.7,5.74,5.59,5.66,95217,0
+FOLD.US,D,20120328,000000,5.66,5.66,5.27,5.38,59031,0
+FOLD.US,D,20120329,000000,5.36,5.36,5.06,5.32,186640,0
+FOLD.US,D,20120330,000000,5.37,5.45,5.23,5.28,488090,0
+FOLD.US,D,20120402,000000,5.26,5.26,5.04,5.13,112337,0
+FOLD.US,D,20120403,000000,5.12,5.16,5.07,5.1,131865,0
+FOLD.US,D,20120404,000000,5.08,5.13,4.97,5,199578,0
+FOLD.US,D,20120405,000000,4.98,5.2,4.9,5.13,231353,0
+FOLD.US,D,20120409,000000,5.01,5.09,4.8,4.85,67764,0
+FOLD.US,D,20120410,000000,4.85,4.91,4.75,4.81,105600,0
+FOLD.US,D,20120411,000000,4.88,5.1,4.87,4.95,217302,0
+FOLD.US,D,20120412,000000,4.97,4.97,4.77,4.86,87574,0
+FOLD.US,D,20120413,000000,4.82,5,4.75,4.99,106965,0
+FOLD.US,D,20120416,000000,5.01,5.01,4.68,4.73,101159,0
+FOLD.US,D,20120417,000000,4.79,5.1,4.75,4.76,183180,0
+FOLD.US,D,20120418,000000,4.75,4.8,4.64,4.66,61462,0
+FOLD.US,D,20120419,000000,4.68,4.79,4.54,4.56,74206,0
+FOLD.US,D,20120420,000000,4.63,4.81,4.53,4.72,48745,0
+FOLD.US,D,20120423,000000,4.6,4.68,4.41,4.67,153985,0
+FOLD.US,D,20120424,000000,4.66,4.85,4.65,4.8,82293,0
+FOLD.US,D,20120425,000000,4.88,5.08,4.85,5.04,125578,0
+FOLD.US,D,20120426,000000,5.04,5.3,4.98,5.19,90196,0
+FOLD.US,D,20120427,000000,5.23,5.28,5.12,5.27,42708,0
+FOLD.US,D,20120430,000000,5.28,5.28,4.85,4.88,148683,0
+FOLD.US,D,20120501,000000,4.91,5.2,4.87,5.12,138799,0
+FOLD.US,D,20120502,000000,5.06,5.38,5.06,5.29,94755,0
+FOLD.US,D,20120503,000000,5.26,5.26,5.04,5.12,51668,0
+FOLD.US,D,20120504,000000,5.07,5.07,4.95,4.97,69037,0
+FOLD.US,D,20120507,000000,4.96,5.03,4.92,4.98,57836,0
+FOLD.US,D,20120508,000000,5.35,5.44,4.92,5.04,494237,0
+FOLD.US,D,20120509,000000,4.96,5.03,4.75,4.85,97753,0
+FOLD.US,D,20120510,000000,4.88,4.94,4.65,4.72,89557,0
+FOLD.US,D,20120511,000000,4.69,5,4.66,4.72,59577,0
+FOLD.US,D,20120514,000000,4.71,5.09,4.68,5.02,93671,0
+FOLD.US,D,20120515,000000,5.04,5.45,4.98,5.3,79315,0
+FOLD.US,D,20120516,000000,5.36,5.46,5.24,5.37,57294,0
+FOLD.US,D,20120517,000000,5.36,5.36,4.87,4.88,62691,0
+FOLD.US,D,20120518,000000,4.89,4.89,4.5,4.67,703371,0
+FOLD.US,D,20120521,000000,4.69,4.94,4.64,4.8,90503,0
+FOLD.US,D,20120522,000000,4.81,4.87,4.5,4.55,63817,0
+FOLD.US,D,20120523,000000,4.51,4.89,4.37,4.76,171497,0
+FOLD.US,D,20120524,000000,4.81,4.9,4.72,4.9,100726,0
+FOLD.US,D,20120525,000000,4.89,5.03,4.8,4.99,70525,0
+FOLD.US,D,20120529,000000,5,5.01,4.8,4.98,185099,0
+FOLD.US,D,20120530,000000,4.91,5.03,4.82,4.96,175978,0
+FOLD.US,D,20120531,000000,4.99,4.99,4.64,4.73,128035,0
+FOLD.US,D,20120601,000000,4.59,4.69,4.41,4.5,76412,0
+FOLD.US,D,20120604,000000,4.55,4.59,4.25,4.38,47576,0
+FOLD.US,D,20120605,000000,4.33,4.5,4.27,4.34,54275,0
+FOLD.US,D,20120606,000000,4.37,4.64,4.34,4.57,98140,0
+FOLD.US,D,20120607,000000,4.65,4.7,4.4,4.44,57267,0
+FOLD.US,D,20120608,000000,4.42,4.57,4.35,4.49,56341,0
+FOLD.US,D,20120611,000000,4.56,4.98,4.47,4.67,172863,0
+FOLD.US,D,20120612,000000,4.7,4.96,4.56,4.95,101271,0
+FOLD.US,D,20120613,000000,4.9,4.98,4.69,4.79,80318,0
+FOLD.US,D,20120614,000000,4.81,4.96,4.72,4.89,82946,0
+FOLD.US,D,20120615,000000,4.88,4.89,4.76,4.85,154384,0
+FOLD.US,D,20120618,000000,4.83,5.27,4.79,5.17,122038,0
+FOLD.US,D,20120619,000000,5.22,5.51,5.17,5.51,125573,0
+FOLD.US,D,20120620,000000,5.48,5.52,5.16,5.23,75693,0
+FOLD.US,D,20120621,000000,5.22,5.56,5.09,5.1,177102,0
+FOLD.US,D,20120622,000000,5.13,5.19,4.99,5.18,1673195,0
+FOLD.US,D,20120625,000000,5.1,5.43,4.88,5.4,129703,0
+FOLD.US,D,20120626,000000,5.45,5.84,5.37,5.76,166282,0
+FOLD.US,D,20120627,000000,5.98,6.2,5.67,5.7,181195,0
+FOLD.US,D,20120628,000000,5.63,5.67,5.38,5.43,122846,0
+FOLD.US,D,20120629,000000,5.7,5.7,5.43,5.5,206173,0
+FOLD.US,D,20120702,000000,6,6.25,5.77,6,1007124,0
+FOLD.US,D,20120703,000000,6.03,6.49,5.8901,6.2,446022,0
+FOLD.US,D,20120705,000000,6.32,6.4,6.04,6.12,326224,0
+FOLD.US,D,20120706,000000,6.1,6.24,6,6.18,131652,0
+FOLD.US,D,20120709,000000,6.17,6.17,5.76,6.14,142151,0
+FOLD.US,D,20120710,000000,6.17,6.17,5.84,5.89,130504,0
+FOLD.US,D,20120711,000000,5.89,6.07,5.8,6.05,288140,0
+FOLD.US,D,20120712,000000,5.97,6.3,5.78,6.13,158848,0
+FOLD.US,D,20120713,000000,6.18,6.18,6.01,6.07,101119,0
+FOLD.US,D,20120716,000000,6.07,6.24,5.87,6.15,101300,0
+FOLD.US,D,20120717,000000,6.2,6.2,5.88,6.02,63769,0
+FOLD.US,D,20120718,000000,6.57,6.89,6.31,6.51,1635014,0
+FOLD.US,D,20120719,000000,6.53,6.55,6.02,6.1,420192,0
+FOLD.US,D,20120720,000000,6.07,6.1,5.52,5.69,657958,0
+FOLD.US,D,20120723,000000,5.55,5.55,5.22,5.29,458516,0
+FOLD.US,D,20120724,000000,5.3,5.34,4.8701,4.97,417199,0
+FOLD.US,D,20120725,000000,5.04,5.08,4.88,5.02,267801,0
+FOLD.US,D,20120726,000000,5.07,5.23,4.79,4.85,411063,0
+FOLD.US,D,20120727,000000,4.91,5.24,4.8995,5.16,293736,0
+FOLD.US,D,20120730,000000,5.2,5.24,5,5.06,192503,0
+FOLD.US,D,20120731,000000,5.06,5.09,4.87,4.93,249545,0
+FOLD.US,D,20120801,000000,4.95,5.3,4.9,4.9,523199,0
+FOLD.US,D,20120802,000000,4.99,5.09,4.8,5,343460,0
+FOLD.US,D,20120803,000000,5.12,5.16,4.82,4.83,398555,0
+FOLD.US,D,20120806,000000,4.87,5.04,4.85,4.87,266132,0
+FOLD.US,D,20120807,000000,4.9,5.06,4.55,5.05,417090,0
+FOLD.US,D,20120808,000000,5.15,5.15,4.64,4.7,458853,0
+FOLD.US,D,20120809,000000,4.71,4.83,4.5,4.77,221550,0
+FOLD.US,D,20120810,000000,4.78,5.17,4.78,5.14,340995,0
+FOLD.US,D,20120813,000000,5.17,5.18,5.02,5.12,169173,0
+FOLD.US,D,20120814,000000,5.17,5.42,5.1001,5.21,131570,0
+FOLD.US,D,20120815,000000,5.22,5.435,5.19,5.35,308279,0
+FOLD.US,D,20120816,000000,5.36,5.47,5.31,5.46,94714,0
+FOLD.US,D,20120817,000000,5.43,5.48,5.23,5.3,153630,0
+FOLD.US,D,20120820,000000,5.29,5.3,5.11,5.13,132959,0
+FOLD.US,D,20120821,000000,5.14,5.19,4.99,5.02,111444,0
+FOLD.US,D,20120822,000000,5.03,5.09,4.85,4.96,178148,0
+FOLD.US,D,20120823,000000,4.94,5,4.88,4.95,146667,0
+FOLD.US,D,20120824,000000,4.92,5.02,4.9,4.95,100077,0
+FOLD.US,D,20120827,000000,5,5.03,4.91,4.95,97626,0
+FOLD.US,D,20120828,000000,4.99,5,4.87,4.9,138990,0
+FOLD.US,D,20120829,000000,4.9,5.08,4.85,5.01,186248,0
+FOLD.US,D,20120830,000000,4.96,5,4.86,4.87,101190,0
+FOLD.US,D,20120831,000000,4.91,4.96,4.8,4.9,48676,0
+FOLD.US,D,20120904,000000,4.91,5.03,4.85,5.01,116156,0
+FOLD.US,D,20120905,000000,5,5.06,4.93,5.04,155109,0
+FOLD.US,D,20120906,000000,5.08,5.15,5,5.09,134003,0
+FOLD.US,D,20120907,000000,5.11,5.28,5.11,5.21,111486,0
+FOLD.US,D,20120910,000000,5.12,5.27,5.05,5.22,243448,0
+FOLD.US,D,20120911,000000,5.23,5.23,5.02,5.04,135813,0
+FOLD.US,D,20120912,000000,5.04,5.0992,4.93,4.99,128892,0
+FOLD.US,D,20120913,000000,5,5.1,5,5.07,214443,0
+FOLD.US,D,20120914,000000,5.09,5.23,5.04,5.12,175849,0
+FOLD.US,D,20120917,000000,5.07,5.2,5,5.14,159600,0
+FOLD.US,D,20120918,000000,5.12,5.28,5.12,5.27,146984,0
+FOLD.US,D,20120919,000000,5.32,5.67,5.32,5.62,279631,0
+FOLD.US,D,20120920,000000,5.6,5.66,5.45,5.53,147664,0
+FOLD.US,D,20120921,000000,5.6,5.7,5.39,5.5,301589,0
+FOLD.US,D,20120924,000000,5.47,5.63,5.38,5.56,181694,0
+FOLD.US,D,20120925,000000,5.35,5.74,5.35,5.57,153714,0
+FOLD.US,D,20120926,000000,5.61,5.72,5.28,5.3,122102,0
+FOLD.US,D,20120927,000000,5.32,5.41,5.28,5.33,68676,0
+FOLD.US,D,20120928,000000,5.31,5.36,5.18,5.2,94588,0
+FOLD.US,D,20121001,000000,5.23,5.38,5.12,5.17,90510,0
+FOLD.US,D,20121002,000000,5.22,5.28,4.95,4.97,337581,0
+FOLD.US,D,20121003,000000,5,5.07,4.925,4.98,138988,0
+FOLD.US,D,20121004,000000,5,5.08,4.94,5,177501,0
+FOLD.US,D,20121005,000000,5.07,5.14,4.97,4.99,243569,0
+FOLD.US,D,20121008,000000,5,5.3,4.9999,5.17,588637,0
+FOLD.US,D,20121009,000000,5.55,6.15,5.45,5.55,1916199,0
+FOLD.US,D,20121010,000000,5.6,5.71,5.52,5.62,840531,0
+FOLD.US,D,20121011,000000,6.14,6.48,5.84,6.45,2442452,0
+FOLD.US,D,20121012,000000,6.48,6.82,6.22,6.47,1517160,0
+FOLD.US,D,20121015,000000,6.54,6.57,6.32,6.42,711229,0
+FOLD.US,D,20121016,000000,6.46,6.4999,6.21,6.4,340003,0
+FOLD.US,D,20121017,000000,6.41,6.42,6.16,6.25,551242,0
+FOLD.US,D,20121018,000000,6.26,6.26,6.03,6.08,259599,0
+FOLD.US,D,20121019,000000,6.01,6.06,5.85,5.86,350509,0
+FOLD.US,D,20121022,000000,5.87,6.0499,5.7501,5.86,345528,0
+FOLD.US,D,20121023,000000,5.78,5.795,5.55,5.62,624264,0
+FOLD.US,D,20121024,000000,5.69,5.69,5.46,5.49,353130,0
+FOLD.US,D,20121025,000000,5.54,5.65,5.22,5.24,506213,0
+FOLD.US,D,20121026,000000,5.22,5.43,5.17,5.2,253461,0
+FOLD.US,D,20121031,000000,5.3,5.45,5.05,5.07,366761,0
+FOLD.US,D,20121101,000000,5.27,5.36,5.08,5.17,359084,0
+FOLD.US,D,20121102,000000,5.11,5.25,4.97,5,319209,0
+FOLD.US,D,20121105,000000,5.26,5.6,5.12,5.12,406070,0
+FOLD.US,D,20121106,000000,5.15,5.31,4.64,4.6504,906474,0
+FOLD.US,D,20121107,000000,4.64,4.66,4.26,4.44,817473,0
+FOLD.US,D,20121108,000000,4.47,4.8,4.38,4.77,742764,0
+FOLD.US,D,20121109,000000,4.79,5.05,4.78,4.87,729168,0
+FOLD.US,D,20121112,000000,5,5.01,4.7,4.72,490196,0
+FOLD.US,D,20121113,000000,4.73,4.75,4.4,4.45,725075,0
+FOLD.US,D,20121114,000000,4.47,4.67,4.44,4.48,325551,0
+FOLD.US,D,20121115,000000,4.49,4.63,4.33,4.33,543579,0
+FOLD.US,D,20121116,000000,4.33,4.5,4.33,4.46,494200,0
+FOLD.US,D,20121119,000000,4.48,4.57,4.395,4.47,695265,0
+FOLD.US,D,20121120,000000,4.48,4.64,4.45,4.59,674061,0
+FOLD.US,D,20121121,000000,4.6,4.78,4.58,4.76,575391,0
+FOLD.US,D,20121123,000000,4.85,4.9,4.7615,4.9,257311,0
+FOLD.US,D,20121126,000000,4.89,4.93,4.71,4.91,490135,0
+FOLD.US,D,20121127,000000,4.93,5.54,4.93,5.51,1298301,0
+FOLD.US,D,20121128,000000,5.76,6.05,5.6,5.75,1564900,0
+FOLD.US,D,20121129,000000,5.82,5.91,5.61,5.88,1174170,0
+FOLD.US,D,20121130,000000,5.94,6,5.68,5.72,1352219,0
+FOLD.US,D,20121203,000000,5.82,5.92,5.6,5.79,938244,0
+FOLD.US,D,20121204,000000,5.79,5.84,5.54,5.59,996194,0
+FOLD.US,D,20121205,000000,5.61,5.61,5.36,5.54,701765,0
+FOLD.US,D,20121206,000000,5.55,5.55,5.21,5.22,859064,0
+FOLD.US,D,20121207,000000,5.09,5.33,5,5.2,702287,0
+FOLD.US,D,20121210,000000,5.23,5.62,5.2,5.49,819601,0
+FOLD.US,D,20121211,000000,5.5,5.57,5.35,5.45,541475,0
+FOLD.US,D,20121212,000000,5.48,5.61,5.38,5.51,376847,0
+FOLD.US,D,20121213,000000,5.51,5.65,5.41,5.48,437535,0
+FOLD.US,D,20121214,000000,5.5,5.92,5.45,5.86,790938,0
+FOLD.US,D,20121217,000000,5.91,6,5.79,5.84,443229,0
+FOLD.US,D,20121218,000000,6,6,5.31,5.66,1076915,0
+FOLD.US,D,20121219,000000,5.74,5.88,5.68,5.77,2365153,0
+FOLD.US,D,20121220,000000,3.24,3.43,3.05,3.06,7894687,0
+FOLD.US,D,20121221,000000,2.95,2.96,2.75,2.76,3162888,0
+FOLD.US,D,20121224,000000,2.76,2.77,2.71,2.72,593577,0
+FOLD.US,D,20121226,000000,2.72,2.74,2.52,2.53,1940695,0
+FOLD.US,D,20121227,000000,2.53,2.7,2.47,2.67,3278323,0
+FOLD.US,D,20121228,000000,2.63,2.76,2.59,2.6,985600,0
+FOLD.US,D,20121231,000000,2.6,2.79,2.53,2.68,1563251,0
+FOLD.US,D,20130102,000000,2.79,2.87,2.68,2.84,1537329,0
+FOLD.US,D,20130103,000000,3.1,3.44,3.01,3.3,3865035,0
+FOLD.US,D,20130104,000000,3.6,3.96,3.57,3.58,5638231,0
+FOLD.US,D,20130107,000000,3.8,3.8,3.45,3.56,1473290,0
+FOLD.US,D,20130108,000000,3.51,3.75,3.5,3.74,1319175,0
+FOLD.US,D,20130109,000000,3.84,4,3.8,3.98,2127638,0
+FOLD.US,D,20130110,000000,4.01,4.23,3.99,4.22,1557182,0
+FOLD.US,D,20130111,000000,4.22,4.27,3.83,3.86,1591345,0
+FOLD.US,D,20130114,000000,3.89,4.08,3.89,3.97,1044284,0
+FOLD.US,D,20130115,000000,3.95,4.16,3.95,4.16,935248,0
+FOLD.US,D,20130116,000000,4.15,4.27,3.91,3.94,1264892,0
+FOLD.US,D,20130117,000000,3.94,4.04,3.59,3.75,1454141,0
+FOLD.US,D,20130118,000000,3.71,3.85,3.65,3.79,759866,0
+FOLD.US,D,20130122,000000,3.78,3.82,3.64,3.69,445712,0
+FOLD.US,D,20130123,000000,3.7,3.74,3.63,3.67,438934,0
+FOLD.US,D,20130124,000000,3.68,3.7,3.5,3.66,2903348,0
+FOLD.US,D,20130125,000000,3.7,3.7201,3.555,3.62,461107,0
+FOLD.US,D,20130128,000000,3.59,3.62,3.47,3.53,502494,0
+FOLD.US,D,20130129,000000,3.54,3.63,3.51,3.61,490643,0
+FOLD.US,D,20130130,000000,3.63,3.75,3.545,3.67,1655502,0
+FOLD.US,D,20130131,000000,3.68,3.81,3.62,3.8,1044097,0
+FOLD.US,D,20130201,000000,3.83,3.88,3.62,3.75,1131635,0
+FOLD.US,D,20130204,000000,3.7,3.76,3.5708,3.68,774051,0
+FOLD.US,D,20130205,000000,3.73,3.91,3.73,3.81,592875,0
+FOLD.US,D,20130206,000000,3.73,3.79,3.69,3.76,265331,0
+FOLD.US,D,20130207,000000,3.75,3.75,3.63,3.69,590461,0
+FOLD.US,D,20130208,000000,3.69,3.72,3.62,3.7,238453,0
+FOLD.US,D,20130211,000000,3.66,3.74,3.63,3.71,492682,0
+FOLD.US,D,20130212,000000,3.69,4.04,3.64,4.03,1171272,0
+FOLD.US,D,20130213,000000,3.93,3.94,3.77,3.825,623757,0
+FOLD.US,D,20130214,000000,3.88,3.97,3.83,3.89,527953,0
+FOLD.US,D,20130215,000000,3.89,4.04,2.77,2.89,6725427,0
+FOLD.US,D,20130219,000000,3.02,3.04,2.93,2.97,1488111,0
+FOLD.US,D,20130220,000000,2.97,2.97,2.68,2.78,1647978,0
+FOLD.US,D,20130221,000000,2.78,2.89,2.73,2.85,2542710,0
+FOLD.US,D,20130222,000000,2.85,2.87,2.75,2.79,529681,0
+FOLD.US,D,20130225,000000,2.76,2.78,2.65,2.65,579004,0
+FOLD.US,D,20130226,000000,2.65,2.84,2.64,2.77,816846,0
+FOLD.US,D,20130227,000000,2.77,2.8499,2.73,2.75,740730,0
+FOLD.US,D,20130228,000000,2.76,2.8,2.64,2.68,1018760,0
+FOLD.US,D,20130301,000000,2.64,2.74,2.62,2.69,374156,0
+FOLD.US,D,20130304,000000,2.7,2.73,2.6,2.64,604722,0
+FOLD.US,D,20130305,000000,2.68,2.72,2.62,2.68,568157,0
+FOLD.US,D,20130306,000000,2.69,2.83,2.69,2.8,818569,0
+FOLD.US,D,20130307,000000,2.77,2.82,2.77,2.79,474648,0
+FOLD.US,D,20130308,000000,2.8,2.96,2.79,2.94,899281,0
+FOLD.US,D,20130311,000000,2.96,3,2.91,2.97,777280,0
+FOLD.US,D,20130312,000000,3,3.15,2.98,3.1,871746,0
+FOLD.US,D,20130313,000000,3.1,3.39,3.02,3.35,1119700,0
+FOLD.US,D,20130314,000000,3.4,3.49,3.22,3.44,957786,0
+FOLD.US,D,20130315,000000,3.45,3.52,3.29,3.32,576767,0
+FOLD.US,D,20130318,000000,3.31,3.46,3.2,3.45,1494898,0
+FOLD.US,D,20130319,000000,3.44,3.59,3.339,3.38,398696,0
+FOLD.US,D,20130320,000000,3.38,3.51,3.36,3.38,380446,0
+FOLD.US,D,20130321,000000,3.37,3.38,3.2,3.23,640230,0
+FOLD.US,D,20130322,000000,3.23,3.29,3.15,3.24,262120,0
+FOLD.US,D,20130325,000000,3.22,3.26,3,3.14,517503,0
+FOLD.US,D,20130326,000000,3.14,3.23,3.02,3.09,376914,0
+FOLD.US,D,20130327,000000,3.08,3.12,3.03,3.09,211026,0
+FOLD.US,D,20130328,000000,3.1,3.3,3.1,3.17,554508,0
+FOLD.US,D,20130401,000000,3.17,3.18,2.9,2.98,679504,0
+FOLD.US,D,20130402,000000,2.99,3.1,2.93,3.09,493189,0
+FOLD.US,D,20130403,000000,3.08,3.35,3.08,3.29,690902,0
+FOLD.US,D,20130404,000000,3.29,3.31,3.11,3.16,479400,0
+FOLD.US,D,20130405,000000,3.13,3.17,3.07,3.1,308135,0
+FOLD.US,D,20130408,000000,3.1,3.11,3,3.05,301902,0
+FOLD.US,D,20130409,000000,3.05,3.18,3,3.1,441631,0
+FOLD.US,D,20130410,000000,3.1,3.19,3.099,3.15,358166,0
+FOLD.US,D,20130411,000000,3.15,3.24,3.1,3.15,465885,0
+FOLD.US,D,20130412,000000,3.18,3.201,3.11,3.15,431049,0
+FOLD.US,D,20130415,000000,3.12,3.15,2.98,3,598174,0
+FOLD.US,D,20130416,000000,3.05,3.06,2.88,2.9,500883,0
+FOLD.US,D,20130417,000000,2.94,2.94,2.77,2.83,447443,0
+FOLD.US,D,20130418,000000,2.86,3.05,2.83,3.03,395938,0
+FOLD.US,D,20130419,000000,3,3.14,2.95,3.11,335910,0
+FOLD.US,D,20130422,000000,3.17,3.18,2.94,3.07,501938,0
+FOLD.US,D,20130423,000000,3.1,3.25,3.0801,3.24,331343,0
+FOLD.US,D,20130424,000000,3.25,3.33,3.15,3.32,460446,0
+FOLD.US,D,20130425,000000,3.3,3.47,3.28,3.43,437315,0
+FOLD.US,D,20130426,000000,3.43,3.43,3.1,3.16,693489,0
+FOLD.US,D,20130429,000000,3.19,3.345,3.14,3.22,243662,0
+FOLD.US,D,20130430,000000,3.2,3.28,3.18,3.25,117044,0
+FOLD.US,D,20130501,000000,3.25,3.27,3.13,3.13,311354,0
+FOLD.US,D,20130502,000000,3.14,3.27,3.13,3.14,219888,0
+FOLD.US,D,20130503,000000,3.16,3.22,3.12,3.14,138173,0
+FOLD.US,D,20130506,000000,3.14,3.21,3.01,3.03,335494,0
+FOLD.US,D,20130507,000000,3.04,3.12,2.97,3.07,375396,0
+FOLD.US,D,20130508,000000,3.08,3.18,3.06,3.15,136399,0
+FOLD.US,D,20130509,000000,3.21,3.21,3.1,3.11,229972,0
+FOLD.US,D,20130510,000000,3.08,3.17,3.06,3.11,211061,0
+FOLD.US,D,20130513,000000,3.1,3.2,3.03,3.15,320137,0
+FOLD.US,D,20130514,000000,3.15,3.215,3.1,3.2,370593,0
+FOLD.US,D,20130515,000000,3.23,3.23,3.12,3.21,426838,0
+FOLD.US,D,20130516,000000,3.2,3.4,3.15,3.37,620815,0
+FOLD.US,D,20130517,000000,3.38,3.45,3.26,3.43,415010,0
+FOLD.US,D,20130520,000000,3.4,3.48,3.37,3.41,236247,0
+FOLD.US,D,20130521,000000,3.4,3.46,3.38,3.46,229770,0
+FOLD.US,D,20130522,000000,3.46,3.79,3.38,3.46,468244,0
+FOLD.US,D,20130523,000000,3.44,3.48,3.32,3.42,447040,0
+FOLD.US,D,20130524,000000,3.4,3.47,3.37,3.4,139025,0
+FOLD.US,D,20130528,000000,3.42,3.51,3.11,3.44,341490,0
+FOLD.US,D,20130529,000000,3.44,3.48,3.35,3.45,200837,0
+FOLD.US,D,20130530,000000,3.47,3.6,3.42,3.47,188311,0
+FOLD.US,D,20130531,000000,3.45,3.52,3.31,3.33,411301,0
+FOLD.US,D,20130603,000000,3.32,3.49,3.26,3.47,409097,0
+FOLD.US,D,20130604,000000,3.47,3.51,3.32,3.34,272598,0
+FOLD.US,D,20130605,000000,3.34,3.38,3.13,3.15,429523,0
+FOLD.US,D,20130606,000000,3.18,3.31,3.13,3.2,212677,0
+FOLD.US,D,20130607,000000,3.23,3.31,3.161,3.23,500076,0
+FOLD.US,D,20130610,000000,3.23,3.35,3.15,3.25,409083,0
+FOLD.US,D,20130611,000000,3.24,3.295,3.2,3.24,110621,0
+FOLD.US,D,20130612,000000,3.26,3.33,3.21,3.23,176779,0
+FOLD.US,D,20130613,000000,3.24,3.33,3.24,3.32,352909,0
+FOLD.US,D,20130614,000000,3.33,3.33,3.18,3.19,184378,0
+FOLD.US,D,20130617,000000,2.34,2.63,2.3,2.54,3033743,0
+FOLD.US,D,20130618,000000,2.58,2.65,2.5,2.515,610563,0
+FOLD.US,D,20130619,000000,2.49,2.54,2.43,2.46,493779,0
+FOLD.US,D,20130620,000000,2.41,2.4695,2.3,2.3,550159,0
+FOLD.US,D,20130621,000000,2.35,2.41,2.2948,2.33,511189,0
+FOLD.US,D,20130624,000000,2.29,2.3,2.175,2.19,445463,0
+FOLD.US,D,20130625,000000,2.25,2.25,2.06,2.07,556234,0
+FOLD.US,D,20130626,000000,2.09,2.19,2.08,2.16,466600,0
+FOLD.US,D,20130627,000000,2.18,2.335,2.1,2.31,226900,0
+FOLD.US,D,20130628,000000,2.29,2.39,2.22,2.33,345590,0
+FOLD.US,D,20130701,000000,2.33,2.39,2.29,2.37,199560,0
+FOLD.US,D,20130702,000000,2.38,2.43,2.35,2.41,176193,0
+FOLD.US,D,20130703,000000,2.34,2.38,2.29,2.34,146646,0
+FOLD.US,D,20130705,000000,2.38,2.39,2.3,2.36,107145,0
+FOLD.US,D,20130708,000000,2.36,2.37,2.32,2.33,177221,0
+FOLD.US,D,20130709,000000,2.34,2.35,2.3024,2.33,124489,0
+FOLD.US,D,20130710,000000,2.33,2.35,2.25,2.29,1235344,0
+FOLD.US,D,20130711,000000,2.31,2.34,2.27,2.3,322802,0
+FOLD.US,D,20130712,000000,2.29,2.4,2.28,2.36,274011,0
+FOLD.US,D,20130715,000000,2.35,2.39,2.32,2.34,239609,0
+FOLD.US,D,20130716,000000,2.34,2.365,2.255,2.29,284148,0
+FOLD.US,D,20130717,000000,2.32,2.32,2.24,2.26,782906,0
+FOLD.US,D,20130718,000000,2.28,2.29,2.24,2.27,271145,0
+FOLD.US,D,20130719,000000,2.26,2.27,2.15,2.18,342095,0
+FOLD.US,D,20130722,000000,2.18,2.24,2.17,2.2,177426,0
+FOLD.US,D,20130723,000000,2.22,2.32,2.22,2.27,235817,0
+FOLD.US,D,20130724,000000,2.25,2.39,2.25,2.32,385087,0
+FOLD.US,D,20130725,000000,2.27,2.38,2.25,2.36,289958,0
+FOLD.US,D,20130726,000000,2.36,2.37,2.25,2.36,308861,0
+FOLD.US,D,20130729,000000,2.39,2.42,2.31,2.38,449649,0
+FOLD.US,D,20130730,000000,2.4,2.48,2.34,2.37,478979,0
+FOLD.US,D,20130731,000000,2.37,2.47,2.34,2.44,261315,0
+FOLD.US,D,20130801,000000,2.46,2.5,2.435,2.49,405602,0
+FOLD.US,D,20130802,000000,2.51,2.54,2.43,2.48,317147,0
+FOLD.US,D,20130805,000000,2.49,2.57,2.45,2.52,329472,0
+FOLD.US,D,20130806,000000,2.54,2.59,2.44,2.58,338342,0
+FOLD.US,D,20130807,000000,2.56,2.63,2.5,2.62,482028,0
+FOLD.US,D,20130808,000000,2.69,2.83,2.63,2.78,692706,0
+FOLD.US,D,20130809,000000,2.76,2.8,2.72,2.79,227934,0
+FOLD.US,D,20130812,000000,2.81,2.85,2.76,2.8,247499,0
+FOLD.US,D,20130813,000000,2.8,2.83,2.78,2.81,160344,0
+FOLD.US,D,20130814,000000,2.8,2.85,2.78,2.83,422536,0
+FOLD.US,D,20130815,000000,2.8,2.8,2.683,2.73,276094,0
+FOLD.US,D,20130816,000000,2.71,2.72,2.6,2.61,219564,0
+FOLD.US,D,20130819,000000,2.61,2.65,2.57,2.63,113481,0
+FOLD.US,D,20130820,000000,2.65,2.69,2.61,2.69,125185,0
+FOLD.US,D,20130821,000000,2.69,2.69,2.61,2.66,185023,0
+FOLD.US,D,20130822,000000,2.68,2.68,2.51,2.66,80922,0
+FOLD.US,D,20130823,000000,2.66,2.7,2.6,2.63,260297,0
+FOLD.US,D,20130826,000000,2.66,2.79,2.64,2.77,212440,0
+FOLD.US,D,20130827,000000,2.67,2.74,2.58,2.64,187033,0
+FOLD.US,D,20130828,000000,2.63,2.64,2.45,2.46,131445,0
+FOLD.US,D,20130829,000000,2.46,2.56,2.46,2.5,80562,0
+FOLD.US,D,20130830,000000,2.49,2.5,2.38,2.39,219384,0
+FOLD.US,D,20130903,000000,2.42,2.42,2.32,2.33,178617,0
+FOLD.US,D,20130904,000000,2.32,2.64,2.29,2.64,441054,0
+FOLD.US,D,20130905,000000,2.64,2.64,2.54,2.6,199599,0
+FOLD.US,D,20130906,000000,2.62,2.65,2.52,2.58,169350,0
+FOLD.US,D,20130909,000000,2.58,2.64,2.43,2.55,243764,0
+FOLD.US,D,20130910,000000,2.74,2.91,2.61,2.66,811307,0
+FOLD.US,D,20130911,000000,2.68,2.85,2.664,2.79,292646,0
+FOLD.US,D,20130912,000000,2.82,2.82,2.75,2.77,192462,0
+FOLD.US,D,20130913,000000,2.77,2.81,2.68,2.7,94767,0
+FOLD.US,D,20130916,000000,2.74,2.76,2.6,2.63,201818,0
+FOLD.US,D,20130917,000000,2.62,2.67,2.57,2.67,228692,0
+FOLD.US,D,20130918,000000,2.68,2.76,2.59,2.68,148709,0
+FOLD.US,D,20130919,000000,2.67,2.72,2.58,2.68,147848,0
+FOLD.US,D,20130920,000000,2.68,2.68,2.56,2.58,200763,0
+FOLD.US,D,20130923,000000,2.56,2.585,2.42,2.54,881747,0
+FOLD.US,D,20130924,000000,2.53,2.6,2.43,2.43,251800,0
+FOLD.US,D,20130925,000000,2.43,2.53,2.4,2.41,243300,0
+FOLD.US,D,20130926,000000,2.43,2.51,2.41,2.45,138000,0
+FOLD.US,D,20130927,000000,2.42,2.53,2.35,2.39,393000,0
+FOLD.US,D,20130930,000000,2.35,2.46,2.32,2.32,250269,0
+FOLD.US,D,20131001,000000,2.34,2.48,2.32,2.37,320446,0
+FOLD.US,D,20131002,000000,2.37,2.45,2.33,2.36,292255,0
+FOLD.US,D,20131003,000000,2.36,2.53,2.3,2.31,262300,0
+FOLD.US,D,20131004,000000,2.32,2.37,2.3,2.34,161400,0
+FOLD.US,D,20131007,000000,2.33,2.38,2.3,2.3,165272,0
+FOLD.US,D,20131008,000000,2.33,2.36,2.23,2.23,318200,0
+FOLD.US,D,20131009,000000,2.26,2.3,2.17,2.22,205100,0
+FOLD.US,D,20131010,000000,2.25,2.28,2.18,2.21,210200,0
+FOLD.US,D,20131011,000000,2.2,2.26,2.2,2.24,163000,0
+FOLD.US,D,20131014,000000,2.23,2.28,2.19,2.24,290700,0
+FOLD.US,D,20131015,000000,2.23,2.31,2.21,2.28,138831,0
+FOLD.US,D,20131016,000000,2.29,2.37,2.27,2.35,105187,0
+FOLD.US,D,20131017,000000,2.33,2.45,2.32,2.37,168700,0
+FOLD.US,D,20131018,000000,2.41,2.41,2.34,2.4,178014,0
+FOLD.US,D,20131021,000000,2.38,2.45,2.27,2.29,165000,0
+FOLD.US,D,20131022,000000,2.27,2.33,2.25,2.27,196500,0
+FOLD.US,D,20131023,000000,2.27,2.38,2.24,2.37,160900,0
+FOLD.US,D,20131024,000000,2.28,2.35,2.22,2.33,279800,0
+FOLD.US,D,20131025,000000,2.33,2.33,2.22,2.27,254200,0
+FOLD.US,D,20131028,000000,2.29,2.29,2.2,2.22,244500,0
+FOLD.US,D,20131029,000000,2.24,2.25,2.2,2.2,148500,0
+FOLD.US,D,20131030,000000,2.2,2.21,2.11,2.12,160200,0
+FOLD.US,D,20131031,000000,2.11,2.15,2.07,2.12,229391,0
+FOLD.US,D,20131101,000000,2.1,2.23,2.08,2.11,268900,0
+FOLD.US,D,20131104,000000,2.13,2.16,2.08,2.13,183300,0
+FOLD.US,D,20131105,000000,2.13,2.17,2.09,2.1,116454,0
+FOLD.US,D,20131106,000000,2.1,2.24,2.07,2.07,128453,0
+FOLD.US,D,20131107,000000,2.09,2.13,2,2.02,237229,0
+FOLD.US,D,20131108,000000,2.01,2.1,2.01,2.06,174200,0
+FOLD.US,D,20131111,000000,2.05,2.09,2.01,2.03,142100,0
+FOLD.US,D,20131112,000000,2.03,2.11,1.99,2.04,368902,0
+FOLD.US,D,20131113,000000,2.04,2.1699,1.9869,2.11,283862,0
+FOLD.US,D,20131114,000000,2.11,2.15,2.06,2.1,171600,0
+FOLD.US,D,20131115,000000,2.08,2.15,2.06,2.09,181400,0
+FOLD.US,D,20131118,000000,2.08,2.11,2.06,2.08,225400,0
+FOLD.US,D,20131119,000000,2.08,2.18,2.06,2.17,202100,0
+FOLD.US,D,20131120,000000,2.16,2.22,2.1,2.12,205098,0
+FOLD.US,D,20131121,000000,1.91,2.11,1.9,2.07,1792200,0
+FOLD.US,D,20131122,000000,2.08,2.13,2.01,2.03,418600,0
+FOLD.US,D,20131125,000000,2.02,2.18,2.01,2.16,411400,0
+FOLD.US,D,20131126,000000,2.2,2.31,2.16,2.29,371500,0
+FOLD.US,D,20131127,000000,2.31,2.44,2.28,2.38,360300,0
+FOLD.US,D,20131129,000000,2.36,2.49,2.36,2.45,180770,0
+FOLD.US,D,20131202,000000,2.45,2.54,2.34,2.39,371600,0
+FOLD.US,D,20131203,000000,2.39,2.48,2.35,2.4,221000,0
+FOLD.US,D,20131204,000000,2.39,2.41,2.29,2.3,203654,0
+FOLD.US,D,20131205,000000,2.31,2.33,2.27,2.27,115492,0
+FOLD.US,D,20131206,000000,2.3,2.3,2.11,2.22,283900,0
+FOLD.US,D,20131209,000000,2.23,2.34,2.2,2.23,155300,0
+FOLD.US,D,20131210,000000,2.25,2.26,2.08,2.09,301800,0
+FOLD.US,D,20131211,000000,2.07,2.14,2.05,2.06,249600,0
+FOLD.US,D,20131212,000000,2.06,2.1,2.02,2.04,188000,0
+FOLD.US,D,20131213,000000,2.08,2.08,2.01,2.05,317200,0
+FOLD.US,D,20131216,000000,2.03,2.06,2,2.04,493000,0
+FOLD.US,D,20131217,000000,2.05,2.05,1.9999,2,244218,0
+FOLD.US,D,20131218,000000,1.99,2.01,1.9,1.97,594300,0
+FOLD.US,D,20131219,000000,1.97,2.13,1.94,2.12,344300,0
+FOLD.US,D,20131220,000000,2.13,2.18,1.99,2.09,1557900,0
+FOLD.US,D,20131223,000000,2.1,2.19,2.02,2.1,403800,0
+FOLD.US,D,20131224,000000,2.14,2.15,2.08,2.09,117120,0
+FOLD.US,D,20131226,000000,2.08,2.17,2.03,2.14,427000,0
+FOLD.US,D,20131227,000000,2.17,2.3,2.15,2.21,365400,0
+FOLD.US,D,20131230,000000,2.2,2.32,2.16,2.3,339300,0
+FOLD.US,D,20131231,000000,2.29,2.379,2.27,2.35,409232,0
+FOLD.US,D,20140102,000000,2.35,2.49,2.28,2.41,266558,0
+FOLD.US,D,20140103,000000,2.41,2.45,2.35,2.45,223490,0
+FOLD.US,D,20140106,000000,2.44,2.45,2.35,2.44,211500,0
+FOLD.US,D,20140107,000000,2.44,2.48,2.41,2.46,279300,0
+FOLD.US,D,20140108,000000,2.44,2.46,2.38,2.44,181700,0
+FOLD.US,D,20140109,000000,2.4,2.45,2.36,2.41,240000,0
+FOLD.US,D,20140110,000000,2.44,2.45,2.38,2.44,179400,0
+FOLD.US,D,20140113,000000,2.41,2.45,2.21,2.26,397500,0
+FOLD.US,D,20140114,000000,2.3,2.38,2.26,2.3,170400,0
+FOLD.US,D,20140115,000000,2.3,2.34,2.28,2.31,74351,0
+FOLD.US,D,20140116,000000,2.29,2.49,2.26,2.46,472600,0
+FOLD.US,D,20140117,000000,2.48,2.9,2.47,2.72,1305900,0
+FOLD.US,D,20140121,000000,2.75,3.1,2.67,3.08,1041775,0
+FOLD.US,D,20140122,000000,3.05,3.07,2.9,2.94,611200,0
+FOLD.US,D,20140123,000000,2.93,3.05,2.87,3.04,395900,0
+FOLD.US,D,20140124,000000,3,3.04,2.88,2.9,453366,0
+FOLD.US,D,20140127,000000,2.87,2.89,2.6,2.77,307900,0
+FOLD.US,D,20140128,000000,2.76,3.01,2.7399,2.88,292563,0
+FOLD.US,D,20140129,000000,2.84,2.84,2.73,2.76,201600,0
+FOLD.US,D,20140130,000000,2.78,2.87,2.77,2.83,120100,0
+FOLD.US,D,20140131,000000,2.77,2.81,2.7,2.73,130100,0
+FOLD.US,D,20140203,000000,2.73,2.73,2.51,2.52,278233,0
+FOLD.US,D,20140204,000000,2.65,2.6575,2.52,2.63,172378,0
+FOLD.US,D,20140205,000000,2.62,2.64,2.56,2.6,208694,0
+FOLD.US,D,20140206,000000,2.61,2.683,2.54,2.64,218179,0
+FOLD.US,D,20140207,000000,2.64,2.75,2.6,2.66,174401,0
+FOLD.US,D,20140210,000000,2.69,2.75,2.64,2.66,115333,0
+FOLD.US,D,20140211,000000,2.68,2.84,2.65,2.81,209381,0
+FOLD.US,D,20140212,000000,2.8,2.98,2.7,2.72,111552,0
+FOLD.US,D,20140213,000000,2.7,2.76,2.67,2.71,171106,0
+FOLD.US,D,20140214,000000,2.68,2.74,2.59,2.67,301585,0
+FOLD.US,D,20140218,000000,2.66,2.7743,2.641,2.7,141481,0
+FOLD.US,D,20140219,000000,2.68,2.68,2.57,2.58,116823,0
+FOLD.US,D,20140220,000000,2.58,2.73,2.5232,2.63,120251,0
+FOLD.US,D,20140221,000000,2.67,2.72,2.56,2.59,137108,0
+FOLD.US,D,20140224,000000,2.61,2.69,2.6,2.61,191761,0
+FOLD.US,D,20140225,000000,2.62,2.621,2.54,2.55,139470,0
+FOLD.US,D,20140226,000000,2.55,2.5994,2.52,2.55,131732,0
+FOLD.US,D,20140227,000000,2.56,2.68,2.5,2.65,239029,0
+FOLD.US,D,20140228,000000,2.68,2.73,2.52,2.52,290424,0
+FOLD.US,D,20140303,000000,2.55,2.64,2.45,2.57,225513,0
+FOLD.US,D,20140304,000000,2.61,2.65,2.5,2.59,250567,0
+FOLD.US,D,20140305,000000,2.6,2.6,2.5,2.51,219677,0
+FOLD.US,D,20140306,000000,2.52,2.56,2.4,2.42,218930,0
+FOLD.US,D,20140307,000000,2.44,2.44,2.29,2.29,246668,0
+FOLD.US,D,20140310,000000,2.27,2.34,2.25,2.27,305712,0
+FOLD.US,D,20140311,000000,2.25,2.28,2.155,2.18,369826,0
+FOLD.US,D,20140312,000000,2.21,2.24,2.11,2.22,417965,0
+FOLD.US,D,20140313,000000,2.28,2.34,2.15,2.24,282270,0
+FOLD.US,D,20140314,000000,2.26,2.33,2.2,2.25,186089,0
+FOLD.US,D,20140317,000000,2.28,2.3,2.21,2.23,165155,0
+FOLD.US,D,20140318,000000,2.22,2.34,2.21,2.29,180477,0
+FOLD.US,D,20140319,000000,2.28,2.33,2.23,2.32,220516,0
+FOLD.US,D,20140320,000000,2.31,2.34,2.23,2.25,183189,0
+FOLD.US,D,20140321,000000,2.25,2.28,2.21,2.22,298206,0
+FOLD.US,D,20140324,000000,2.2,2.22,2.11,2.18,232768,0
+FOLD.US,D,20140325,000000,2.16,2.38,2.16,2.22,268266,0
+FOLD.US,D,20140326,000000,2.23,2.24,2.06,2.07,307000,0
+FOLD.US,D,20140327,000000,2.08,2.14,2.02,2.06,292976,0
+FOLD.US,D,20140328,000000,2.04,2.1,2,2.04,244237,0
+FOLD.US,D,20140331,000000,2.03,2.13,2.02,2.07,334050,0
+FOLD.US,D,20140401,000000,2.09,2.2391,2.03,2.04,352604,0
+FOLD.US,D,20140402,000000,2.04,2.19,2.04,2.15,256948,0
+FOLD.US,D,20140403,000000,2.13,2.19,2.06,2.1,283858,0
+FOLD.US,D,20140404,000000,2.12,2.14,2.03,2.1,258509,0
+FOLD.US,D,20140407,000000,2.13,2.16,2.07,2.12,252859,0
+FOLD.US,D,20140408,000000,2.13,2.24,2.09,2.17,312748,0
+FOLD.US,D,20140409,000000,2.17,2.2801,2.16,2.26,168229,0
+FOLD.US,D,20140410,000000,2.28,2.29,2.13,2.15,275484,0
+FOLD.US,D,20140411,000000,2.14,2.23,2.1,2.11,261084,0
+FOLD.US,D,20140414,000000,2.13,2.198,1.98,2,3443227,0
+FOLD.US,D,20140415,000000,1.94,1.95,1.8,1.84,1759717,0
+FOLD.US,D,20140416,000000,1.86,1.88,1.765,1.82,259101,0
+FOLD.US,D,20140417,000000,1.8,1.91,1.8,1.84,392101,0
+FOLD.US,D,20140421,000000,1.87,1.93,1.8,1.85,355267,0
+FOLD.US,D,20140422,000000,1.86,1.92,1.84,1.88,381376,0
+FOLD.US,D,20140423,000000,1.9,1.9,1.84,1.85,167608,0
+FOLD.US,D,20140424,000000,1.85,1.92,1.82,1.87,277496,0
+FOLD.US,D,20140425,000000,1.85,1.91,1.82,1.84,287313,0
+FOLD.US,D,20140428,000000,1.84,1.89,1.8,1.84,683579,0
+FOLD.US,D,20140429,000000,2.33,2.5,2.18,2.22,5421257,0
+FOLD.US,D,20140430,000000,2.18,2.31,2.11,2.22,1072770,0
+FOLD.US,D,20140501,000000,2.23,2.23,2.02,2.18,863403,0
+FOLD.US,D,20140502,000000,2.11,2.17,2.05,2.14,679047,0
+FOLD.US,D,20140505,000000,2.1,2.17,2.055,2.15,416788,0
+FOLD.US,D,20140506,000000,2.13,2.17,2.04,2.15,569666,0
+FOLD.US,D,20140507,000000,2.15,2.2,2.05,2.1,416424,0
+FOLD.US,D,20140508,000000,2.1,2.13,1.92,1.93,495382,0
+FOLD.US,D,20140509,000000,1.93,2.13,1.92,2.13,347280,0
+FOLD.US,D,20140512,000000,2.13,2.29,2.13,2.28,617224,0
+FOLD.US,D,20140513,000000,2.28,2.28,2.16,2.18,222242,0
+FOLD.US,D,20140514,000000,2.19,2.29,2.14,2.22,201441,0
+FOLD.US,D,20140515,000000,2.21,2.24,2.14,2.19,94708,0
+FOLD.US,D,20140516,000000,2.18,2.2,2.14,2.17,162218,0
+FOLD.US,D,20140519,000000,2.14,2.2099,2.13,2.18,113529,0
+FOLD.US,D,20140520,000000,2.17,2.17,2.05,2.1,332405,0
+FOLD.US,D,20140521,000000,2.11,2.11,2.04,2.05,211568,0
+FOLD.US,D,20140522,000000,2.04,2.25,2.01,2.2,317548,0
+FOLD.US,D,20140523,000000,2.14,2.22,2.13,2.22,137027,0
+FOLD.US,D,20140527,000000,2.22,2.25,2.18,2.22,119407,0
+FOLD.US,D,20140528,000000,2.18,2.25,2.165,2.21,140627,0
+FOLD.US,D,20140529,000000,2.21,2.45,2.15,2.43,7590616,0
+FOLD.US,D,20140530,000000,2.46,2.57,2.27,2.37,726356,0
+FOLD.US,D,20140602,000000,2.36,2.5,2.26,2.46,465442,0
+FOLD.US,D,20140603,000000,2.47,3.04,2.38,2.66,3641136,0
+FOLD.US,D,20140604,000000,2.67,2.79,2.525,2.69,882059,0
+FOLD.US,D,20140605,000000,2.69,2.89,2.55,2.79,614825,0
+FOLD.US,D,20140606,000000,2.83,2.87,2.707,2.8,498055,0
+FOLD.US,D,20140609,000000,2.73,2.94,2.72,2.9,327222,0
+FOLD.US,D,20140610,000000,2.87,2.94,2.65,2.89,2177600,0
+FOLD.US,D,20140611,000000,2.76,2.89,2.74,2.8,452755,0
+FOLD.US,D,20140612,000000,2.75,2.94,2.75,2.8,421578,0
+FOLD.US,D,20140613,000000,2.83,2.875,2.7,2.73,316170,0
+FOLD.US,D,20140616,000000,2.7,2.76,2.65,2.69,698029,0
+FOLD.US,D,20140617,000000,2.66,2.79,2.6165,2.75,327828,0
+FOLD.US,D,20140618,000000,2.76,2.99,2.714,2.98,700139,0
+FOLD.US,D,20140619,000000,2.98,3.0514,2.87,3,607607,0
+FOLD.US,D,20140620,000000,3.01,3.08,2.87,2.9,544995,0
+FOLD.US,D,20140623,000000,2.88,2.92,2.82,2.9,574630,0
+FOLD.US,D,20140624,000000,2.9,3.02,2.88,2.9,742576,0
+FOLD.US,D,20140625,000000,2.86,2.91,2.76,2.86,499404,0
+FOLD.US,D,20140626,000000,2.84,3.03,2.84,2.94,626772,0
+FOLD.US,D,20140627,000000,2.93,3.09,2.89,3.03,4870955,0
+FOLD.US,D,20140630,000000,3.07,4.06,3,3.34,18536362,0
+FOLD.US,D,20140701,000000,3.7,4.3,3.66,3.99,14771177,0
+FOLD.US,D,20140702,000000,3.99,4.1,3.84,3.98,2418000,0
+FOLD.US,D,20140703,000000,4,4.31,3.94,4.02,1353607,0
+FOLD.US,D,20140707,000000,4.04,4.09,3.88,3.9,1417381,0
+FOLD.US,D,20140708,000000,3.93,3.93,3.68,3.75,1047443,0
+FOLD.US,D,20140709,000000,3.81,3.84,3.69,3.79,626471,0
+FOLD.US,D,20140710,000000,3.71,3.98,3.65,3.86,773788,0
+FOLD.US,D,20140711,000000,3.85,4.07,3.7901,3.96,1333886,0
+FOLD.US,D,20140714,000000,4.05,4.16,3.97,4.02,860299,0
+FOLD.US,D,20140715,000000,4,4.03,3.68,3.7,1175961,0
+FOLD.US,D,20140716,000000,3.71,3.74,3.5,3.6,1238790,0
+FOLD.US,D,20140717,000000,3.59,3.88,3.55,3.76,804801,0
+FOLD.US,D,20140718,000000,3.72,3.9,3.72,3.791,697430,0
+FOLD.US,D,20140721,000000,3.85,4.03,3.76,3.86,1030515,0
+FOLD.US,D,20140722,000000,3.93,3.99,3.81,3.83,682381,0
+FOLD.US,D,20140723,000000,3.92,4.32,3.86,4.1,3019537,0
+FOLD.US,D,20140724,000000,4.18,4.56,4.15,4.26,3024460,0
+FOLD.US,D,20140725,000000,4.3,4.74,4.3,4.45,3474063,0
+FOLD.US,D,20140728,000000,4.58,4.62,4.14,4.48,1984937,0
+FOLD.US,D,20140729,000000,4.47,4.57,4.28,4.36,1224958,0
+FOLD.US,D,20140730,000000,4.42,4.52,4.3,4.48,793788,0
+FOLD.US,D,20140731,000000,4.4,4.41,4.16,4.23,892660,0
+FOLD.US,D,20140801,000000,4.19,4.26,3.92,4.03,1230699,0
+FOLD.US,D,20140804,000000,4.04,4.28,3.99,4.22,1206299,0
+FOLD.US,D,20140805,000000,4.12,4.25,4.01,4.25,741991,0
+FOLD.US,D,20140806,000000,4.21,4.3,4.1,4.26,699369,0
+FOLD.US,D,20140807,000000,4.27,4.3,3.99,4.02,827257,0
+FOLD.US,D,20140808,000000,4.09,4.24,3.96,4.14,884380,0
+FOLD.US,D,20140811,000000,4.19,4.24,4.02,4.15,539668,0
+FOLD.US,D,20140812,000000,4.15,4.21,4.06,4.16,1212715,0
+FOLD.US,D,20140813,000000,4.2,4.41,4.13,4.34,1752429,0
+FOLD.US,D,20140814,000000,4.35,4.57,4.3,4.41,1042174,0
+FOLD.US,D,20140815,000000,4.51,4.58,4.34,4.44,1037204,0
+FOLD.US,D,20140818,000000,4.52,4.7,4.47,4.55,1600782,0
+FOLD.US,D,20140819,000000,4.6,4.68,4.35,4.57,1155568,0
+FOLD.US,D,20140820,000000,5.4,5.99,5.02,5.5,33722122,0
+FOLD.US,D,20140821,000000,5.31,5.57,5.16,5.41,5808774,0
+FOLD.US,D,20140822,000000,5.43,6,5.42,5.87,7257237,0
+FOLD.US,D,20140825,000000,5.95,6.22,5.82,6.01,5414928,0
+FOLD.US,D,20140826,000000,6.07,6.28,5.96,6.2,2700872,0
+FOLD.US,D,20140827,000000,6.2,7.13,6.15,6.84,6733895,0
+FOLD.US,D,20140828,000000,6.77,7.4,6.57,7.27,7314143,0
+FOLD.US,D,20140829,000000,7.35,7.52,6.89,7.19,6555771,0
+FOLD.US,D,20140902,000000,7.18,7.25,6.81,6.97,4361134,0
+FOLD.US,D,20140903,000000,6.98,7.19,6.91,7.05,2660744,0
+FOLD.US,D,20140904,000000,7.19,7.3,6.84,6.93,2483417,0
+FOLD.US,D,20140905,000000,6.89,7.115,6.89,7.11,2328613,0
+FOLD.US,D,20140908,000000,7.09,7.51,7.01,7.47,2097682,0
+FOLD.US,D,20140909,000000,7.5,7.63,7.17,7.21,2394517,0
+FOLD.US,D,20140910,000000,7.18,7.4,7.18,7.24,976146,0
+FOLD.US,D,20140911,000000,7.2,7.27,6.96,7.04,1511265,0
+FOLD.US,D,20140912,000000,7,7,6.65,6.72,1665659,0
+FOLD.US,D,20140915,000000,6.68,6.9,6.47,6.77,1629155,0
+FOLD.US,D,20140916,000000,6.72,6.81,6.47,6.71,1008276,0
+FOLD.US,D,20140917,000000,6.7,7.07,6.641,6.9,1333094,0
+FOLD.US,D,20140918,000000,6.9,6.92,6.6,6.7,987842,0
+FOLD.US,D,20140919,000000,6.78,6.84,6.37,6.61,1230443,0
+FOLD.US,D,20140922,000000,6.5,6.58,6.15,6.26,1234222,0
+FOLD.US,D,20140923,000000,6.2,6.5,6.13,6.37,736700,0
+FOLD.US,D,20140924,000000,6.35,6.5,6.315,6.49,711719,0
+FOLD.US,D,20140925,000000,6.49,6.6,6.22,6.24,563431,0
+FOLD.US,D,20140926,000000,6.32,6.54,6.16,6.5,677730,0
+FOLD.US,D,20140929,000000,6.35,6.39,5.88,6.09,1557539,0
+FOLD.US,D,20140930,000000,6.11,6.17,5.855,5.95,1013314,0
+FOLD.US,D,20141001,000000,5.93,5.97,5.66,5.91,1206089,0
+FOLD.US,D,20141002,000000,5.92,6.7,5.88,6.56,2158629,0
+FOLD.US,D,20141003,000000,6.57,7.08,6.55,6.97,2599766,0
+FOLD.US,D,20141006,000000,7.02,7.08,6.39,6.43,1248955,0
+FOLD.US,D,20141007,000000,6.41,6.42,6.15,6.2,852467,0
+FOLD.US,D,20141008,000000,6.18,6.62,6.08,6.6,1078651,0
+FOLD.US,D,20141009,000000,6.51,6.72,6.3,6.36,722446,0
+FOLD.US,D,20141010,000000,6.32,6.48,6.03,6.2,856572,0
+FOLD.US,D,20141013,000000,6.15,6.18,5.57,5.67,1301674,0
+FOLD.US,D,20141014,000000,5.74,5.85,5.33,5.39,1513380,0
+FOLD.US,D,20141015,000000,5.22,5.75,5.13,5.72,975505,0
+FOLD.US,D,20141016,000000,5.51,5.76,5.34,5.66,626662,0
+FOLD.US,D,20141017,000000,5.82,5.875,5.54,5.61,653985,0
+FOLD.US,D,20141020,000000,5.66,6.12,5.66,5.94,674803,0
+FOLD.US,D,20141021,000000,6.07,6.07,5.74,5.82,670250,0
+FOLD.US,D,20141022,000000,5.81,5.85,5.59,5.63,974703,0
+FOLD.US,D,20141023,000000,5.74,5.93,5.6,5.81,826753,0
+FOLD.US,D,20141024,000000,5.81,6.02,5.76,5.94,621592,0
+FOLD.US,D,20141027,000000,5.88,5.97,5.62,5.73,657109,0
+FOLD.US,D,20141028,000000,5.31,5.63,5.22,5.5,4660096,0
+FOLD.US,D,20141029,000000,5.46,5.61,5.37,5.52,1643030,0
+FOLD.US,D,20141030,000000,5.51,5.81,5.51,5.68,1820595,0
+FOLD.US,D,20141031,000000,5.68,5.88,5.68,5.8,1082278,0
+FOLD.US,D,20141103,000000,5.82,5.83,5.72,5.76,541754,0
+FOLD.US,D,20141104,000000,5.86,5.86,5.72,5.75,791530,0
+FOLD.US,D,20141105,000000,5.75,5.8,5.64,5.75,781379,0
+FOLD.US,D,20141106,000000,5.75,5.89,5.65,5.88,935970,0
+FOLD.US,D,20141107,000000,5.8,5.84,5.5601,5.72,1677201,0
+FOLD.US,D,20141110,000000,5.7,6.31,5.6474,6.2,1902028,0
+FOLD.US,D,20141111,000000,6.21,6.5,6.08,6.105,707277,0
+FOLD.US,D,20141112,000000,6.08,6.21,6.02,6.13,451414,0
+FOLD.US,D,20141113,000000,6.12,6.239,5.87,5.87,700127,0
+FOLD.US,D,20141114,000000,5.84,5.89,5.61,5.69,712670,0
+FOLD.US,D,20141117,000000,6.29,7.1,6.22,6.7,5927816,0
+FOLD.US,D,20141118,000000,6.47,6.87,6.23,6.75,3580607,0
+FOLD.US,D,20141119,000000,6.65,7.05,6.38,6.53,10726199,0
+FOLD.US,D,20141120,000000,6.5,7.055,6.5,6.97,3984654,0
+FOLD.US,D,20141121,000000,7.11,7.18,6.85,6.965,1271677,0
+FOLD.US,D,20141124,000000,6.96,7.88,6.91,7.68,5297472,0
+FOLD.US,D,20141125,000000,7.7,8,7.52,7.95,2860645,0
+FOLD.US,D,20141126,000000,7.82,8.35,7.75,8.13,2491696,0
+FOLD.US,D,20141128,000000,8.29,8.3,7.8401,7.93,1271609,0
+FOLD.US,D,20141201,000000,7.76,7.836,7.13,7.67,1463064,0
+FOLD.US,D,20141202,000000,7.72,7.98,7.46,7.74,542175,0
+FOLD.US,D,20141203,000000,7.73,7.93,7.57,7.85,543016,0
+FOLD.US,D,20141204,000000,7.88,8.44,7.74,8.23,2688513,0
+FOLD.US,D,20141205,000000,8.34,8.58,8.26,8.42,1037474,0
+FOLD.US,D,20141208,000000,8.52,8.75,8.26,8.35,1085690,0
+FOLD.US,D,20141209,000000,8.25,8.75,8,8.61,1207410,0
+FOLD.US,D,20141210,000000,8.62,8.79,8.4,8.44,1011021,0
+FOLD.US,D,20141211,000000,8.43,8.59,7.81,7.97,1843302,0
+FOLD.US,D,20141212,000000,7.9,8.29,7.81,8.15,812008,0
+FOLD.US,D,20141215,000000,8.26,8.26,7.48,7.88,1223014,0
+FOLD.US,D,20141216,000000,7.79,8.13,7.65,7.73,945965,0
+FOLD.US,D,20141217,000000,7.73,8.05,7.55,7.83,2090183,0
+FOLD.US,D,20141218,000000,7.99,8.12,7.74,7.88,847106,0
+FOLD.US,D,20141219,000000,7.93,8.2,7.68,8.03,8596620,0
+FOLD.US,D,20141222,000000,7.99,8.76,7.83,8.51,2078634,0
+FOLD.US,D,20141223,000000,8.55,8.58,7.845,7.88,1275827,0
+FOLD.US,D,20141224,000000,7.88,8.08,7.83,7.94,465252,0
+FOLD.US,D,20141226,000000,8,8.3,7.94,8.18,705861,0
+FOLD.US,D,20141229,000000,8.18,8.47,8.1,8.3,682907,0
+FOLD.US,D,20141230,000000,8.24,8.52,8.22,8.23,1049826,0
+FOLD.US,D,20141231,000000,8.37,8.47,8.17,8.32,1178880,0
+FOLD.US,D,20150102,000000,8.42,8.75,8.3301,8.61,1199585,0
+FOLD.US,D,20150105,000000,8.64,9.1,8.53,8.77,2467679,0
+FOLD.US,D,20150106,000000,8.86,9,8.06,8.26,1789651,0
+FOLD.US,D,20150107,000000,8.47,8.7,8.4,8.54,1636696,0
+FOLD.US,D,20150108,000000,9.44,9.63,8.64,9.17,4669671,0
+FOLD.US,D,20150109,000000,9.32,9.35,8.77,8.84,2358418,0
+FOLD.US,D,20150112,000000,8.79,9,8.72,8.88,1210433,0
+FOLD.US,D,20150113,000000,8.94,9,7.95,8.31,2678688,0
+FOLD.US,D,20150114,000000,8.06,8.63,8.01,8.27,1303039,0
+FOLD.US,D,20150115,000000,8.17,8.39,7.85,7.9,1125423,0
+FOLD.US,D,20150116,000000,7.86,8.18,7.76,8.16,1174706,0
+FOLD.US,D,20150120,000000,8.16,8.2691,7.75,8.1,1299241,0
+FOLD.US,D,20150121,000000,8.08,8.37,7.95,8.16,2244565,0
+FOLD.US,D,20150122,000000,8.2,8.24,7.45,7.96,2154485,0
+FOLD.US,D,20150123,000000,7.9,8.32,7.85,8.32,1076872,0
+FOLD.US,D,20150126,000000,8.32,8.32,8.05,8.26,1411108,0
+FOLD.US,D,20150127,000000,8.12,8.27,8.03,8.14,725247,0
+FOLD.US,D,20150128,000000,8.21,8.26,7.81,7.835,1071829,0
+FOLD.US,D,20150129,000000,7.84,8.04,7.62,8.04,1042148,0
+FOLD.US,D,20150130,000000,7.98,8.1,7.59,7.69,1329106,0
+FOLD.US,D,20150202,000000,7.71,7.8,7.08,7.24,1960674,0
+FOLD.US,D,20150203,000000,7.08,7.3299,6.95,7.29,1287417,0
+FOLD.US,D,20150204,000000,7.2,7.29,6.89,7.23,1084625,0
+FOLD.US,D,20150205,000000,7.26,7.72,7.21,7.61,980816,0
+FOLD.US,D,20150206,000000,7.58,7.67,7.26,7.34,725022,0
+FOLD.US,D,20150209,000000,7.31,7.45,7.02,7.13,1140696,0
+FOLD.US,D,20150210,000000,7.35,7.8442,7.26,7.71,1367625,0
+FOLD.US,D,20150211,000000,7.73,8.44,7.71,8.11,1810136,0
+FOLD.US,D,20150212,000000,8.19,8.48,8.08,8.47,1406612,0
+FOLD.US,D,20150213,000000,8.5,8.62,8.26,8.36,854261,0
+FOLD.US,D,20150217,000000,8.36,8.58,8.3201,8.53,889933,0
+FOLD.US,D,20150218,000000,8.39,8.91,8.39,8.63,1008252,0
+FOLD.US,D,20150219,000000,8.65,8.8,8.5,8.65,813558,0
+FOLD.US,D,20150220,000000,8.62,8.79,8.48,8.7,745839,0
+FOLD.US,D,20150223,000000,8.71,8.92,8.64,8.69,964637,0
+FOLD.US,D,20150224,000000,8.74,8.74,8.18,8.48,1076421,0
+FOLD.US,D,20150225,000000,8.45,8.9,8.344,8.74,1025099,0
+FOLD.US,D,20150226,000000,8.77,8.9,8.53,8.79,837858,0
+FOLD.US,D,20150227,000000,8.77,8.77,8.415,8.76,809751,0
+FOLD.US,D,20150302,000000,8.76,8.81,8.31,8.45,1157300,0
+FOLD.US,D,20150303,000000,8.5,8.68,8.32,8.48,1715800,0
+FOLD.US,D,20150304,000000,8.11,8.58,8,8.41,1529500,0
+FOLD.US,D,20150305,000000,8.41,8.78,8.39,8.65,1473300,0
+FOLD.US,D,20150306,000000,8.63,8.7,8.31,8.49,1165900,0
+FOLD.US,D,20150309,000000,8.53,8.75,8.33,8.74,1436300,0
+FOLD.US,D,20150310,000000,8.6,9.13,8.51,8.84,1610700,0
+FOLD.US,D,20150311,000000,8.9,9.39,8.73,9.31,1832000,0
+FOLD.US,D,20150312,000000,9.42,9.52,8.95,9.21,1253600,0
+FOLD.US,D,20150313,000000,9.29,9.52,9.15,9.25,900700,0
+FOLD.US,D,20150316,000000,9.28,9.65,9.2,9.6,1359900,0
+FOLD.US,D,20150317,000000,9.62,9.95,9.21,9.59,1413100,0
+FOLD.US,D,20150318,000000,9.55,9.56,9.25,9.35,913400,0
+FOLD.US,D,20150319,000000,12.28,13.2,11.63,12.46,21636100,0
+FOLD.US,D,20150320,000000,12.18,12.18,11.15,11.61,10920800,0
+FOLD.US,D,20150323,000000,11.54,11.7,11.27,11.46,2433700,0
+FOLD.US,D,20150324,000000,11.59,11.65,10.96,11.01,2340500,0
+FOLD.US,D,20150325,000000,11.5,11.5,10.56,10.65,2379200,0
+FOLD.US,D,20150326,000000,10.52,10.89,10.26,10.67,2200100,0
+FOLD.US,D,20150327,000000,10.73,11.2,10.72,10.96,1547100,0
+FOLD.US,D,20150330,000000,11.08,11.19,10.87,10.97,1222500,0
+FOLD.US,D,20150331,000000,10.9,11.17,10.795,10.88,1184014,0
+FOLD.US,D,20150401,000000,10.8,11,10.41,10.99,1323600,0
+FOLD.US,D,20150402,000000,10.95,11.17,10.78,10.95,888000,0
+FOLD.US,D,20150406,000000,10.88,11.15,10.63,11.04,837600,0
+FOLD.US,D,20150407,000000,11.06,11.65,11.06,11.38,1466071,0
+FOLD.US,D,20150408,000000,11.42,11.61,11.27,11.44,1240800,0
+FOLD.US,D,20150409,000000,11.42,11.74,11.42,11.59,1542721,0
+FOLD.US,D,20150410,000000,11.59,12.2,11.59,12.19,1518900,0
+FOLD.US,D,20150413,000000,12.15,12.21,11.65,11.9,1428700,0
+FOLD.US,D,20150414,000000,11.7,12.29,11.67,12.25,1508800,0
+FOLD.US,D,20150415,000000,12.28,12.68,12.18,12.41,1514304,0
+FOLD.US,D,20150416,000000,12.32,12.55,11.85,11.94,1022691,0
+FOLD.US,D,20150417,000000,11.84,12,11.57,12,1486700,0
+FOLD.US,D,20150420,000000,12.03,12.14,11.76,12.05,1176024,0
+FOLD.US,D,20150421,000000,12.16,12.405,12,12.32,978345,0
+FOLD.US,D,20150422,000000,12.35,12.61,11.94,11.97,839770,0
+FOLD.US,D,20150423,000000,11.94,12.43,11.75,12.3,1227300,0
+FOLD.US,D,20150424,000000,12.3,12.56,12.16,12.25,1020718,0
+FOLD.US,D,20150427,000000,12.32,12.38,11.04,11.14,1976400,0
+FOLD.US,D,20150428,000000,11.17,11.49,10.29,10.66,2616111,0
+FOLD.US,D,20150429,000000,10.57,11.19,10.41,10.62,1980300,0
+FOLD.US,D,20150430,000000,10.55,10.71,9.85,10.06,1994500,0
+FOLD.US,D,20150501,000000,10.11,10.49,10.11,10.44,1298100,0
+FOLD.US,D,20150504,000000,10.38,10.88,10.32,10.76,971800,0
+FOLD.US,D,20150505,000000,10.78,10.9,10.2,10.28,1238600,0
+FOLD.US,D,20150506,000000,10.52,11.25,10.41,10.6,2662907,0
+FOLD.US,D,20150507,000000,10.56,10.78,10.15,10.54,1079390,0
+FOLD.US,D,20150508,000000,10.71,10.9,10.58,10.8,715500,0
+FOLD.US,D,20150511,000000,10.83,11.01,10.7,10.76,1253400,0
+FOLD.US,D,20150512,000000,10.56,10.95,10.39,10.87,842323,0
+FOLD.US,D,20150513,000000,10.88,11,10.31,10.46,1004400,0
+FOLD.US,D,20150514,000000,10.51,10.65,10.22,10.5,748300,0
+FOLD.US,D,20150515,000000,10.47,10.58,10.4,10.53,557297,0
+FOLD.US,D,20150518,000000,10.54,11.08,10.53,10.97,921029,0
+FOLD.US,D,20150519,000000,10.98,11.38,10.96,11.06,1060863,0
+FOLD.US,D,20150520,000000,11.21,11.54,10.93,11.46,1185200,0
+FOLD.US,D,20150521,000000,11.39,11.72,11.14,11.39,1278700,0
+FOLD.US,D,20150522,000000,11.36,11.57,11.31,11.39,616900,0
+FOLD.US,D,20150526,000000,11.67,11.767,11.32,11.71,1142273,0
+FOLD.US,D,20150527,000000,11.77,12,11.56,11.96,960100,0
+FOLD.US,D,20150528,000000,11.97,12.23,11.8,12.19,999154,0
+FOLD.US,D,20150529,000000,12.25,12.41,11.97,12.31,1432200,0
+FOLD.US,D,20150601,000000,12.35,12.53,11.95,12.28,1198745,0
+FOLD.US,D,20150602,000000,12.23,12.315,11.86,12.22,1020966,0
+FOLD.US,D,20150603,000000,12.32,12.39,11.99,12.36,955000,0
+FOLD.US,D,20150604,000000,12.3,12.53,12,12.22,930700,0
+FOLD.US,D,20150605,000000,12.23,12.65,12.14,12.64,1361300,0
+FOLD.US,D,20150608,000000,12.65,13.18,12.64,13.06,3186000,0
+FOLD.US,D,20150609,000000,13.01,13.36,12.88,13.09,2808649,0
+FOLD.US,D,20150610,000000,13.07,13.49,12.98,13.09,1985571,0
+FOLD.US,D,20150611,000000,12.5,13.43,12.41,13.29,2578071,0
+FOLD.US,D,20150612,000000,13.78,14.5,13.6,14.34,11919500,0
+FOLD.US,D,20150615,000000,14.38,14.58,13.9,14,3052400,0
+FOLD.US,D,20150616,000000,14,14.01,13.22,13.32,2547600,0
+FOLD.US,D,20150617,000000,13.29,13.44,13.09,13.22,1267700,0
+FOLD.US,D,20150618,000000,13.31,13.69,13.2,13.27,1509200,0
+FOLD.US,D,20150619,000000,13.25,13.55,13.16,13.49,2665300,0
+FOLD.US,D,20150622,000000,13.61,14.14,13.6,13.92,2145300,0
+FOLD.US,D,20150623,000000,14.2,14.234,13.83,14.12,1800548,0
+FOLD.US,D,20150624,000000,14.08,14.09,13.45,13.55,1371100,0
+FOLD.US,D,20150625,000000,13.67,13.87,13.45,13.66,1313900,0
+FOLD.US,D,20150626,000000,13.69,14.65,13.5,14.05,16924900,0
+FOLD.US,D,20150629,000000,13.6,13.71,13.02,13.63,2735500,0
+FOLD.US,D,20150630,000000,13.82,14.19,13.76,14.15,2574504,0
+FOLD.US,D,20150701,000000,14.2,14.23,13.84,14.02,2488400,0
+FOLD.US,D,20150702,000000,14.04,14.05,13.42,13.75,1940900,0
+FOLD.US,D,20150706,000000,13.61,14.05,13.42,14.03,1881700,0
+FOLD.US,D,20150707,000000,14.02,14.11,13.5,14.1,1734600,0
+FOLD.US,D,20150708,000000,13.95,14.02,13.66,13.77,1430000,0
+FOLD.US,D,20150709,000000,13.97,14.11,13.81,14.04,1169600,0
+FOLD.US,D,20150710,000000,14.15,14.58,13.98,14.48,1768800,0
+FOLD.US,D,20150713,000000,14.65,15.06,14.59,14.7,2243400,0
+FOLD.US,D,20150714,000000,14.62,15.11,14.61,15.07,1988542,0
+FOLD.US,D,20150715,000000,15.17,15.95,15.1,15.23,1947780,0
+FOLD.US,D,20150716,000000,15.34,16.34,15.22,16.23,2513600,0
+FOLD.US,D,20150717,000000,16.35,16.52,15.97,16.51,1868100,0
+FOLD.US,D,20150720,000000,16.74,17.42,16.65,16.85,2482100,0
+FOLD.US,D,20150721,000000,16.8,17,15.89,16.35,2209200,0
+FOLD.US,D,20150722,000000,16.06,16.69,15.87,16.6,1270800,0
+FOLD.US,D,20150723,000000,16.6,17.06,16.4,16.76,1247800,0
+FOLD.US,D,20150724,000000,16.61,16.91,15.57,15.74,1550500,0
+FOLD.US,D,20150727,000000,15.81,16,14.8,15.79,2038500,0
+FOLD.US,D,20150728,000000,15.84,16.54,15.47,16.48,1322400,0
+FOLD.US,D,20150729,000000,16.5,16.84,16.42,16.57,1347400,0
+FOLD.US,D,20150730,000000,16.63,16.78,16.02,16.39,1313200,0
+FOLD.US,D,20150731,000000,16.47,17.25,16.3,17.19,3041100,0
+FOLD.US,D,20150803,000000,17.36,17.91,17.3,17.83,1826169,0
+FOLD.US,D,20150804,000000,18,18.13,17.75,18.02,1539700,0
+FOLD.US,D,20150805,000000,18.22,18.83,18.05,18.19,1934900,0
+FOLD.US,D,20150806,000000,18,18,14.98,15.12,4040175,0
+FOLD.US,D,20150807,000000,14.91,15.65,14.58,15.19,2460400,0
+FOLD.US,D,20150810,000000,15.3,16.07,15.3,15.88,1643300,0
+FOLD.US,D,20150811,000000,15.69,16.39,15.64,15.75,1638931,0
+FOLD.US,D,20150812,000000,15.56,15.94,15.07,15.89,2193800,0
+FOLD.US,D,20150813,000000,15.96,16.51,15.95,16.09,994100,0
+FOLD.US,D,20150814,000000,16.01,16.35,15.55,15.97,1301300,0
+FOLD.US,D,20150817,000000,16.04,16.66,15.79,16.63,1140600,0
+FOLD.US,D,20150818,000000,16.75,16.89,16.28,16.31,1049700,0
+FOLD.US,D,20150819,000000,16.27,16.45,15.85,16.18,906300,0
+FOLD.US,D,20150820,000000,15.96,16.04,15.03,15.06,1181900,0
+FOLD.US,D,20150821,000000,14.64,15,13.63,14.05,3983800,0
+FOLD.US,D,20150824,000000,13,14.41,12.15,13.41,2302559,0
+FOLD.US,D,20150825,000000,14.09,14.16,13.06,13.59,1899800,0
+FOLD.US,D,20150826,000000,13.92,14.44,13.33,14.38,1894900,0
+FOLD.US,D,20150827,000000,14.56,15.3,14.5,14.85,1366200,0
+FOLD.US,D,20150828,000000,14.71,15.17,14.56,14.87,914500,0
+FOLD.US,D,20150831,000000,14.85,15.84,14.33,14.38,2301100,0
+FOLD.US,D,20150901,000000,14.13,14.66,13.98,14.28,2460600,0
+FOLD.US,D,20150902,000000,14.7,14.91,14.23,14.91,1809200,0
+FOLD.US,D,20150903,000000,15.3,15.6,14.71,14.89,1850800,0
+FOLD.US,D,20150904,000000,14.63,15.69,14.52,15.53,1538600,0
+FOLD.US,D,20150908,000000,16.19,17.46,16.05,17.35,2490200,0
+FOLD.US,D,20150909,000000,17.52,17.64,16.95,17.06,1910300,0
+FOLD.US,D,20150910,000000,16.92,17.99,16.91,17.95,1886076,0
+FOLD.US,D,20150911,000000,17.8,18.26,17.53,18.16,2009700,0
+FOLD.US,D,20150914,000000,18.28,18.4,17.75,18.23,2384900,0
+FOLD.US,D,20150915,000000,18.03,18.39,17.13,18.23,2981800,0
+FOLD.US,D,20150916,000000,17.58,18.05,16.3,17.15,3859800,0
+FOLD.US,D,20150917,000000,17.01,17.93,16.58,17.62,1950636,0
+FOLD.US,D,20150918,000000,17.37,18.09,17.13,17.67,5611700,0
+FOLD.US,D,20150921,000000,17.93,17.93,15.7,16.11,3436000,0
+FOLD.US,D,20150922,000000,15.28,15.99,14.91,15.33,2381600,0
+FOLD.US,D,20150923,000000,15.31,15.68,14.88,15.25,2295225,0
+FOLD.US,D,20150924,000000,15.17,15.48,14.3,15.37,2609666,0
+FOLD.US,D,20150925,000000,15.56,15.56,13.72,14.21,3362800,0
+FOLD.US,D,20150928,000000,14.08,14.18,12.41,13.19,3514840,0
+FOLD.US,D,20150929,000000,13.16,13.74,12.69,12.96,2754600,0
+FOLD.US,D,20150930,000000,13.5,14.48,13.35,13.99,3734400,0
+FOLD.US,D,20151001,000000,13.71,13.78,12.51,13.75,3452500,0
+FOLD.US,D,20151002,000000,5.98,9.99,5.69,6.39,55625700,0
+FOLD.US,D,20151005,000000,7.49,7.84,6.53,6.85,17793942,0
+FOLD.US,D,20151006,000000,6.85,7.08,6.04,6.3,8378300,0
+FOLD.US,D,20151007,000000,6.24,7.09,6.14,7.01,8669279,0
+FOLD.US,D,20151008,000000,6.98,7.31,6.75,6.87,4858500,0
+FOLD.US,D,20151009,000000,6.97,7.71,6.88,7.58,5148900,0
+FOLD.US,D,20151012,000000,7.57,7.673,7.25,7.4,3482910,0
+FOLD.US,D,20151013,000000,7.31,7.5,6.84,6.85,3725300,0
+FOLD.US,D,20151014,000000,6.91,7.25,6.61,6.73,4086900,0
+FOLD.US,D,20151015,000000,6.81,7.3,6.64,7.27,3254900,0
+FOLD.US,D,20151016,000000,7.25,7.44,6.86,7.04,2202200,0
+FOLD.US,D,20151019,000000,7.01,7.14,6.63,6.9,2592734,0
+FOLD.US,D,20151020,000000,6.81,6.9,6.51,6.66,2092000,0
+FOLD.US,D,20151021,000000,6.71,6.76,6.15,6.17,3389400,0
+FOLD.US,D,20151022,000000,6.15,6.39,5.86,5.95,3931300,0
+FOLD.US,D,20151023,000000,6.05,6.65,5.98,6.59,2831500,0
+FOLD.US,D,20151026,000000,6.59,6.79,6.37,6.57,2208100,0
+FOLD.US,D,20151027,000000,6.63,6.89,6.45,6.87,2746100,0
+FOLD.US,D,20151028,000000,6.78,7.4,6.65,7.35,3694600,0
+FOLD.US,D,20151029,000000,7.21,7.8,7.15,7.56,4042800,0
+FOLD.US,D,20151030,000000,7.5,7.8,7.31,7.5,2741700,0
+FOLD.US,D,20151102,000000,7.57,8.77,7.43,8.72,4691054,0
+FOLD.US,D,20151103,000000,8.55,9.35,8.53,8.83,4966200,0
+FOLD.US,D,20151104,000000,8.8,9.72,8.02,9.5,5072962,0
+FOLD.US,D,20151105,000000,9.47,10.32,9.23,10.12,4260400,0
+FOLD.US,D,20151106,000000,10.08,10.73,10.01,10.67,3789500,0
+FOLD.US,D,20151109,000000,10.64,10.792,10.19,10.29,2940465,0
+FOLD.US,D,20151110,000000,10.32,10.45,9.53,10.08,2882100,0
+FOLD.US,D,20151111,000000,10.33,10.51,10.07,10.14,1666200,0
+FOLD.US,D,20151112,000000,10.1,10.33,9.88,9.99,1301200,0
+FOLD.US,D,20151113,000000,10.01,10.74,9.83,10.48,2035500,0
+FOLD.US,D,20151116,000000,10.41,10.65,10,10.13,2172900,0
+FOLD.US,D,20151117,000000,10.04,10.04,9.24,9.44,3970400,0
+FOLD.US,D,20151118,000000,9.52,10.4,9.45,10.37,2089600,0
+FOLD.US,D,20151119,000000,10.39,10.72,10.22,10.34,1362800,0
+FOLD.US,D,20151120,000000,10.26,10.87,10.25,10.7,1470700,0
+FOLD.US,D,20151123,000000,10.73,11.09,10.5,10.73,1008900,0
+FOLD.US,D,20151124,000000,10.71,11.23,10.66,11.19,1472300,0
+FOLD.US,D,20151125,000000,11.26,11.74,11.08,11.33,1896600,0
+FOLD.US,D,20151127,000000,11.3,11.78,11.22,11.53,1044200,0
+FOLD.US,D,20151130,000000,11.58,11.58,10.38,10.73,2380300,0
+FOLD.US,D,20151201,000000,10.75,10.75,10.1,10.57,1860598,0
+FOLD.US,D,20151202,000000,10.51,11.02,10.47,10.7,1364839,0
+FOLD.US,D,20151203,000000,10.8,10.8,9.88,10.05,1726232,0
+FOLD.US,D,20151204,000000,10.07,10.64,9.64,10.53,1896300,0
+FOLD.US,D,20151207,000000,10.52,10.54,9.66,9.85,1486700,0
+FOLD.US,D,20151208,000000,9.61,10.12,9.38,10.07,1138869,0
+FOLD.US,D,20151209,000000,9.99,10.02,9.45,9.57,1278000,0
+FOLD.US,D,20151210,000000,9.59,10.04,9.58,9.98,1132500,0
+FOLD.US,D,20151211,000000,9.71,10,9.36,9.41,1195600,0
+FOLD.US,D,20151214,000000,9.39,9.57,8.8,8.98,1915409,0
+FOLD.US,D,20151215,000000,9.2,9.53,8.95,9.15,1898200,0
+FOLD.US,D,20151216,000000,9.23,9.55,9.12,9.53,1694300,0
+FOLD.US,D,20151217,000000,9.55,9.77,9.01,9.02,1680600,0
+FOLD.US,D,20151218,000000,8.99,9.87,8.98,9.12,8104900,0
+FOLD.US,D,20151221,000000,9.18,9.68,9,9.67,1563300,0
+FOLD.US,D,20151222,000000,9.76,9.98,9.45,9.61,1471911,0
+FOLD.US,D,20151223,000000,9.73,9.89,9.6,9.67,1080100,0
+FOLD.US,D,20151224,000000,9.64,9.75,9.15,9.4,1311925,0
+FOLD.US,D,20151228,000000,9.3,9.71,9.06,9.39,1693596,0
+FOLD.US,D,20151229,000000,9.5,9.66,9.36,9.64,1224339,0
+FOLD.US,D,20151230,000000,9.66,9.85,9.62,9.64,861522,0
+FOLD.US,D,20151231,000000,9.6,9.9899,9.33,9.7,2081505,0
+FOLD.US,D,20160104,000000,9.4,9.52,8.99,9.03,2001976,0
+FOLD.US,D,20160105,000000,9.11,9.6,8.94,9.21,1336195,0
+FOLD.US,D,20160106,000000,8.99,9.14,8.63,8.79,1332317,0
+FOLD.US,D,20160107,000000,8.63,8.63,7.9199,8.05,2000786,0
+FOLD.US,D,20160108,000000,8.11,8.29,7.801,7.85,1179387,0
+FOLD.US,D,20160111,000000,7.71,8.05,6.9601,7.31,1962801,0
+FOLD.US,D,20160112,000000,7.42,7.84,6.96,7.31,1632648,0
+FOLD.US,D,20160113,000000,7.37,7.57,6.5,6.54,2064282,0
+FOLD.US,D,20160114,000000,6.45,7.44,6,7.42,2186345,0
+FOLD.US,D,20160115,000000,6.85,7.55,6.69,7.36,3463169,0
+FOLD.US,D,20160119,000000,7.28,7.54,6.69,6.79,3211000,0
+FOLD.US,D,20160120,000000,6.58,7.43,6.31,7.22,2362381,0
+FOLD.US,D,20160121,000000,7.32,7.83,6.94,7.26,2651316,0
+FOLD.US,D,20160122,000000,7.5,7.672,7.3,7.51,1924835,0
+FOLD.US,D,20160125,000000,7.44,7.81,7.2,7.22,1890789,0
+FOLD.US,D,20160126,000000,7.3,7.31,6.65,6.84,2005868,0
+FOLD.US,D,20160127,000000,6.85,6.9293,6.205,6.26,1719726,0
+FOLD.US,D,20160128,000000,6.33,6.43,5.71,5.78,2244782,0
+FOLD.US,D,20160129,000000,5.77,6.27,5.71,6.04,2249668,0
+FOLD.US,D,20160201,000000,6.03,6.21,5.775,6.13,1760046,0
+FOLD.US,D,20160202,000000,5.95,6.06,5.76,6.04,1660906,0
+FOLD.US,D,20160203,000000,6.1,6.19,5.64,5.85,1960251,0
+FOLD.US,D,20160204,000000,5.85,6.48,5.73,6.4,2473984,0
+FOLD.US,D,20160205,000000,6.37,6.37,5.84,5.99,1872225,0
+FOLD.US,D,20160208,000000,5.86,5.95,5.1,5.16,2100906,0
+FOLD.US,D,20160209,000000,5.14,5.64,5,5.28,1503211,0
+FOLD.US,D,20160210,000000,5.33,5.6968,5.15,5.39,1582117,0
+FOLD.US,D,20160211,000000,5.17,5.41,5.09,5.24,1149649,0
+FOLD.US,D,20160212,000000,5.37,5.48,4.985,5.33,2250919,0
+FOLD.US,D,20160216,000000,5.5,5.82,5.37,5.82,2278490,0
+FOLD.US,D,20160217,000000,5.94,6.79,5.93,6.57,3236031,0
+FOLD.US,D,20160218,000000,6.64,6.9574,6.42,6.45,2047414,0
+FOLD.US,D,20160219,000000,6.4,6.81,6.215,6.77,1402782,0
+FOLD.US,D,20160222,000000,6.91,7.25,6.905,7.16,2513643,0
+FOLD.US,D,20160223,000000,7.12,7.53,6.85,6.95,3332163,0
+FOLD.US,D,20160224,000000,6.86,7.07,6.25,6.56,1949214,0
+FOLD.US,D,20160225,000000,6.78,7.03,6.27,6.44,2282197,0
+FOLD.US,D,20160226,000000,5.94,6.32,5.76,6.23,1834752,0
+FOLD.US,D,20160229,000000,6.3,6.55,6.01,6.16,2222939,0
+FOLD.US,D,20160301,000000,6.39,6.87,6.27,6.845,4435456,0
+FOLD.US,D,20160302,000000,6.83,8.01,6.83,7.98,5393404,0
+FOLD.US,D,20160303,000000,8,8.15,7.29,7.68,2624692,0
+FOLD.US,D,20160304,000000,7.72,7.94,7.48,7.55,2135589,0
+FOLD.US,D,20160307,000000,7.42,8.48,7.21,8.24,2484978,0
+FOLD.US,D,20160308,000000,8.59,8.5999,7.61,7.68,2647511,0
+FOLD.US,D,20160309,000000,7.78,7.97,7.17,7.5,2330613,0
+FOLD.US,D,20160310,000000,7.52,7.89,7.06,7.4,2017504,0
+FOLD.US,D,20160311,000000,7.57,8.02,7.33,7.91,1849579,0
+FOLD.US,D,20160314,000000,7.91,8.17,7.79,8.02,1680641,0
+FOLD.US,D,20160315,000000,7.85,7.9,7.44,7.5,2111496,0
+FOLD.US,D,20160316,000000,7.46,7.7063,6.795,7.21,2100450,0
+FOLD.US,D,20160317,000000,7.2,7.49,6.9,7.27,2670365,0
+FOLD.US,D,20160318,000000,7.33,8.14,7,7.86,6894436,0
+FOLD.US,D,20160321,000000,7.82,8.3885,7.64,7.73,2568757,0
+FOLD.US,D,20160322,000000,7.75,8.33,7.75,8.3,2840713,0
+FOLD.US,D,20160323,000000,8.27,8.44,7.64,7.65,1966188,0
+FOLD.US,D,20160324,000000,7.51,8.05,7.293,7.76,1630341,0
+FOLD.US,D,20160328,000000,7.91,7.91,7.52,7.68,1209032,0
+FOLD.US,D,20160329,000000,7.62,8.12,7.31,8.11,1881601,0
+FOLD.US,D,20160330,000000,8.05,8.58,7.85,7.99,3736451,0
+FOLD.US,D,20160331,000000,8.16,8.74,7.95,8.45,3199778,0
+FOLD.US,D,20160401,000000,8.38,9.8306,8.28,8.69,8905221,0
+FOLD.US,D,20160404,000000,8.94,8.99,8.19,8.25,4063549,0
+FOLD.US,D,20160405,000000,8.1,8.49,7.81,8.41,2789271,0
+FOLD.US,D,20160406,000000,8.45,8.68,8.36,8.61,2433052,0
+FOLD.US,D,20160407,000000,8.44,8.7,8.1,8.25,2961551,0
+FOLD.US,D,20160408,000000,8.47,8.47,7.96,8.11,1820304,0
+FOLD.US,D,20160411,000000,8.14,8.185,7.76,7.82,1784371,0
+FOLD.US,D,20160412,000000,8.33,8.45,7.84,7.94,5460616,0
+FOLD.US,D,20160413,000000,8.06,8.25,7.83,8.15,2743659,0
+FOLD.US,D,20160414,000000,8.15,8.25,7.921,7.99,1712355,0
+FOLD.US,D,20160415,000000,7.96,8,7.69,7.75,2132168,0
+FOLD.US,D,20160418,000000,7.65,8.005,7.57,7.9,1974732,0
+FOLD.US,D,20160419,000000,7.9,7.91,7.48,7.6,1997937,0
+FOLD.US,D,20160420,000000,7.62,7.9,7.55,7.8,1442413,0
+FOLD.US,D,20160421,000000,7.77,8.1,7.74,8.03,2020390,0
+FOLD.US,D,20160422,000000,8.06,8.14,7.78,8.05,1463114,0
+FOLD.US,D,20160425,000000,8.02,8.4,8,8.11,1747081,0
+FOLD.US,D,20160426,000000,8.08,8.14,7.78,7.97,1525909,0
+FOLD.US,D,20160427,000000,7.91,7.91,7.65,7.78,1282965,0
+FOLD.US,D,20160428,000000,7.71,8.05,7.6,7.75,1418289,0
+FOLD.US,D,20160429,000000,7.7,7.83,7.36,7.47,1651018,0
+FOLD.US,D,20160502,000000,7.51,7.7,7.31,7.53,2814241,0
+FOLD.US,D,20160503,000000,7.4,7.51,7.05,7.07,1608983,0
+FOLD.US,D,20160504,000000,7.07,7.26,6.81,6.82,1775926,0
+FOLD.US,D,20160505,000000,6.87,6.91,6.51,6.53,1330218,0
+FOLD.US,D,20160506,000000,6.5,6.55,6.26,6.44,1516539,0
+FOLD.US,D,20160509,000000,6.4,6.77,6.4,6.61,2098271,0
+FOLD.US,D,20160510,000000,6.67,6.7299,6.28,6.57,2694960,0
+FOLD.US,D,20160511,000000,6.53,7.02,6.5,6.575,1512970,0
+FOLD.US,D,20160512,000000,6.65,6.86,6.275,6.475,1629401,0
+FOLD.US,D,20160513,000000,6.45,6.62,6.26,6.34,1310223,0
+FOLD.US,D,20160516,000000,6.43,6.81,6.3211,6.79,1273505,0
+FOLD.US,D,20160517,000000,6.77,6.89,6.58,6.61,1515413,0
+FOLD.US,D,20160518,000000,6.76,7.25,6.68,7.07,3285686,0
+FOLD.US,D,20160519,000000,7.03,7.23,6.75,6.91,1617171,0
+FOLD.US,D,20160520,000000,6.97,6.99,6.72,6.84,1322164,0
+FOLD.US,D,20160523,000000,6.84,7,6.79,6.92,1436543,0
+FOLD.US,D,20160524,000000,6.98,7.18,6.82,7.14,1625452,0
+FOLD.US,D,20160525,000000,7.19,7.25,7.03,7.1,1346216,0
+FOLD.US,D,20160526,000000,7.12,7.2,7,7.03,1611859,0
+FOLD.US,D,20160527,000000,7.03,7.12,6.94,7.06,1054473,0
+FOLD.US,D,20160531,000000,7.06,7.19,6.89,7.08,3624506,0
+FOLD.US,D,20160601,000000,7.05,7.27,7.01,7.18,4623126,0
+FOLD.US,D,20160602,000000,7.17,7.88,7.16,7.71,3230262,0
+FOLD.US,D,20160603,000000,7.67,7.81,7.16,7.17,2922718,0
+FOLD.US,D,20160606,000000,7.19,7.26,6.97,7.16,1681200,0
+FOLD.US,D,20160607,000000,7.22,7.28,7.04,7.04,1497510,0
+FOLD.US,D,20160608,000000,7.07,7.18,6.88,6.92,1706218,0
+FOLD.US,D,20160609,000000,6.83,7.0075,6.7,6.71,1534423,0
+FOLD.US,D,20160610,000000,6.57,6.7,6.03,6.045,4040222,0
+FOLD.US,D,20160613,000000,6.02,6.26,5.81,5.86,1830806,0
+FOLD.US,D,20160614,000000,5.78,6.48,5.78,6.06,2194602,0
+FOLD.US,D,20160615,000000,6.11,6.3,6.09,6.1,1169543,0
+FOLD.US,D,20160616,000000,6.01,6.15,5.86,5.99,2118952,0
+FOLD.US,D,20160617,000000,6.03,6.06,5.61,5.62,4302528,0
+FOLD.US,D,20160620,000000,5.75,6.05,5.65,5.91,1895686,0
+FOLD.US,D,20160621,000000,5.91,5.9699,5.62,5.76,1890331,0
+FOLD.US,D,20160622,000000,5.75,6.02,5.645,5.74,1247316,0
+FOLD.US,D,20160623,000000,5.81,5.93,5.6,5.91,2326919,0
+FOLD.US,D,20160624,000000,5.53,5.75,5.44,5.46,2621828,0
+FOLD.US,D,20160627,000000,5.32,5.514,4.98,5,2658582,0
+FOLD.US,D,20160628,000000,5.14,5.49,5.11,5.42,1544224,0
+FOLD.US,D,20160629,000000,5.55,5.55,5.26,5.42,2046893,0
+FOLD.US,D,20160630,000000,5.41,5.52,5.27,5.46,1500573,0
+FOLD.US,D,20160701,000000,5.47,5.75,5.38,5.74,1326804,0
+FOLD.US,D,20160705,000000,5.66,5.73,5.51,5.58,1070590,0
+FOLD.US,D,20160706,000000,5.5,5.69,5.42,5.68,1169263,0
+FOLD.US,D,20160707,000000,5.71,6.32,5.71,6.17,3706551,0
+FOLD.US,D,20160708,000000,6.25,6.34,5.87,6,2176689,0
+FOLD.US,D,20160711,000000,6.04,6.09,5.9,5.91,1256254,0
+FOLD.US,D,20160712,000000,6.02,6.09,5.9,6,2115706,0
+FOLD.US,D,20160713,000000,6.03,6.16,5.64,5.79,2849773,0
+FOLD.US,D,20160714,000000,5.88,5.93,5.66,5.7,3046599,0
+FOLD.US,D,20160715,000000,5.72,6.09,5.61,6.06,2020115,0
+FOLD.US,D,20160718,000000,6.06,6.16,5.94,6.12,1286462,0
+FOLD.US,D,20160719,000000,6.08,6.18,5.89,5.9,1189895,0
+FOLD.US,D,20160720,000000,6,6.13,5.9512,6.07,1682620,0
+FOLD.US,D,20160721,000000,6.1,6.25,5.82,5.87,1561636,0
+FOLD.US,D,20160722,000000,5.9,6.02,5.81,6,1060998,0
+FOLD.US,D,20160725,000000,6.02,6.07,5.91,6,814656,0
+FOLD.US,D,20160726,000000,5.97,6.36,5.89,6.34,4531869,0
+FOLD.US,D,20160727,000000,6.42,7.3,6.39,7.13,5363458,0
+FOLD.US,D,20160728,000000,7.16,7.5,6.58,6.8,5350047,0
+FOLD.US,D,20160729,000000,6.78,6.78,6.45,6.72,1990186,0
+FOLD.US,D,20160801,000000,6.75,6.81,6.56,6.71,1759540,0
+FOLD.US,D,20160802,000000,6.68,6.7977,6.28,6.52,2025909,0
+FOLD.US,D,20160803,000000,6.5,6.82,6.45,6.79,2183364,0
+FOLD.US,D,20160804,000000,6.79,7.23,6.78,6.82,2442476,0
+FOLD.US,D,20160805,000000,6.85,7.07,6.8,7,1977157,0
+FOLD.US,D,20160808,000000,7,7.1,6.835,6.94,1352700,0
+FOLD.US,D,20160809,000000,6.7,6.75,6.17,6.34,4030194,0
+FOLD.US,D,20160810,000000,6.25,6.36,6.0581,6.28,1779308,0
+FOLD.US,D,20160811,000000,6.36,6.795,6.27,6.71,2176928,0
+FOLD.US,D,20160812,000000,6.66,6.95,6.61,6.94,1173213,0
+FOLD.US,D,20160815,000000,6.96,7.21,6.94,7.15,1873239,0
+FOLD.US,D,20160816,000000,7.14,7.21,6.96,7,1227818,0
+FOLD.US,D,20160817,000000,6.99,7.13,6.79,6.87,1119219,0
+FOLD.US,D,20160818,000000,6.84,7.0263,6.76,7.01,801084,0
+FOLD.US,D,20160819,000000,7,7.17,6.92,7.02,854573,0
+FOLD.US,D,20160822,000000,7.08,7.2,6.95,7.2,1220441,0
+FOLD.US,D,20160823,000000,7.22,7.555,7.21,7.37,1930109,0
+FOLD.US,D,20160824,000000,7.36,7.74,6.93,7,2756658,0
+FOLD.US,D,20160825,000000,7.01,7.29,6.6,6.98,3530988,0
+FOLD.US,D,20160826,000000,7.05,7.2,6.625,6.98,2452395,0
+FOLD.US,D,20160829,000000,7.01,7.1,6.65,7.01,1633658,0
+FOLD.US,D,20160830,000000,7.01,7.06,6.83,6.97,1133675,0
+FOLD.US,D,20160831,000000,6.97,6.97,6.65,6.69,2334226,0
+FOLD.US,D,20160901,000000,6.68,6.83,6.54,6.69,1193574,0
+FOLD.US,D,20160902,000000,6.7,6.85,6.6,6.74,1384110,0
+FOLD.US,D,20160906,000000,6.82,7.08,6.76,7.02,1747067,0
+FOLD.US,D,20160907,000000,7.04,7.1681,6.83,7.05,1891759,0
+FOLD.US,D,20160908,000000,7.04,7.17,6.87,7.04,1459052,0
+FOLD.US,D,20160909,000000,6.92,6.955,6.53,6.53,1992972,0
+FOLD.US,D,20160912,000000,6.46,6.97,6.41,6.97,1805697,0
+FOLD.US,D,20160913,000000,6.83,7.02,6.67,6.78,1402531,0
+FOLD.US,D,20160914,000000,6.8,7.04,6.75,6.94,1207712,0
+FOLD.US,D,20160915,000000,6.97,7.15,6.85,7.07,1842906,0
+FOLD.US,D,20160916,000000,7,7.32,6.9,7.28,3532405,0
+FOLD.US,D,20160919,000000,7.34,7.94,7.32,7.64,3298641,0
+FOLD.US,D,20160920,000000,7.72,8.35,7.61,7.89,4240699,0
+FOLD.US,D,20160921,000000,8,8.08,7.63,7.94,2169119,0
+FOLD.US,D,20160922,000000,8.06,8.08,7.73,7.79,1776604,0
+FOLD.US,D,20160923,000000,7.78,7.94,7.55,7.63,1721852,0
+FOLD.US,D,20160926,000000,7.57,7.71,7.43,7.52,1039974,0
+FOLD.US,D,20160927,000000,7.5,7.8,7.42,7.8,1380586,0
+FOLD.US,D,20160928,000000,7.84,7.89,7.45,7.63,1268306,0
+FOLD.US,D,20160929,000000,7.6,7.69,7.07,7.08,2757740,0
+FOLD.US,D,20160930,000000,7.12,7.52,6.99,7.4,1573124,0
+FOLD.US,D,20161003,000000,7.31,7.37,7.03,7.33,1580220,0
+FOLD.US,D,20161004,000000,7.34,7.45,7.185,7.3,1537042,0
+FOLD.US,D,20161005,000000,7.32,7.71,7.22,7.51,1500785,0
+FOLD.US,D,20161006,000000,7.41,7.71,7.34,7.51,1590573,0
+FOLD.US,D,20161007,000000,7.56,7.74,7.5,7.71,1425737,0
+FOLD.US,D,20161010,000000,7.81,7.86,7.5772,7.79,1669311,0
+FOLD.US,D,20161011,000000,7.71,7.78,7.47,7.55,2208318,0
+FOLD.US,D,20161012,000000,7.55,7.6,7.18,7.2,1563341,0
+FOLD.US,D,20161013,000000,7.28,7.34,7.04,7.22,1145246,0
+FOLD.US,D,20161014,000000,7.31,7.35,6.89,6.89,1434887,0
+FOLD.US,D,20161017,000000,6.9,7.03,6.68,6.94,1415818,0
+FOLD.US,D,20161018,000000,7.09,7.33,6.99,7.24,1282698,0
+FOLD.US,D,20161019,000000,7.27,7.29,7.09,7.15,858406,0
+FOLD.US,D,20161020,000000,7.13,7.57,7.09,7.57,1559844,0
+FOLD.US,D,20161021,000000,7.5,7.695,7.44,7.47,666479,0
+FOLD.US,D,20161024,000000,7.54,7.83,7.45,7.5,1536063,0
+FOLD.US,D,20161025,000000,7.52,7.64,7.415,7.52,1020640,0
+FOLD.US,D,20161026,000000,7.48,7.81,7.42,7.55,1068568,0
+FOLD.US,D,20161027,000000,7.64,7.68,7.42,7.48,1168909,0
+FOLD.US,D,20161028,000000,7.42,7.49,6.93,7.02,2198848,0
+FOLD.US,D,20161031,000000,7.06,7.22,6.88,6.9,1509468,0
+FOLD.US,D,20161101,000000,7,7.035,6.52,6.81,2179859,0
+FOLD.US,D,20161102,000000,6.83,6.8759,6.47,6.47,1593836,0
+FOLD.US,D,20161103,000000,6.49,6.575,5.82,5.86,2764379,0
+FOLD.US,D,20161104,000000,5.86,6.3,5.77,6.14,2432478,0
+FOLD.US,D,20161107,000000,6.31,7.46,6.31,7.43,4275791,0
+FOLD.US,D,20161108,000000,7.35,7.91,7.29,7.885,3287223,0
+FOLD.US,D,20161109,000000,7.99,8.72,7.945,8.67,5860044,0
+FOLD.US,D,20161110,000000,8.67,9.15,8.47,8.87,4344517,0
+FOLD.US,D,20161111,000000,8.82,9.22,8.54,9.2,3493051,0
+FOLD.US,D,20161114,000000,9.25,9.35,8.94,9.3,2996111,0
+FOLD.US,D,20161115,000000,9.25,9.61,9.11,9.35,2258911,0
+FOLD.US,D,20161116,000000,9.28,9.34,8.77,8.79,2743490,0
+FOLD.US,D,20161117,000000,8.87,8.965,8.71,8.87,1624237,0
+FOLD.US,D,20161118,000000,8.9,8.96,8.58,8.75,2001103,0
+FOLD.US,D,20161121,000000,8.76,9.005,8.68,8.99,1359291,0
+FOLD.US,D,20161122,000000,9.06,9.17,8.76,8.98,1810647,0
+FOLD.US,D,20161123,000000,8.76,9.295,8.67,9.23,1894631,0
+FOLD.US,D,20161125,000000,9.28,9.28,8.74,8.9,1716596,0
+FOLD.US,D,20161128,000000,8.8,8.885,8.31,8.32,2454627,0
+FOLD.US,D,20161129,000000,6.39,6.74,6.3,6.51,12201308,0
+FOLD.US,D,20161130,000000,6.58,6.66,5.96,5.98,6764437,0
+FOLD.US,D,20161201,000000,6.02,6.11,5.745,5.8,3786958,0
+FOLD.US,D,20161202,000000,5.78,6.1,5.78,5.8,2495585,0
+FOLD.US,D,20161205,000000,5.92,6.04,5.8,5.99,2975194,0
+FOLD.US,D,20161206,000000,6.03,6.14,5.8,6.1,2037072,0
+FOLD.US,D,20161207,000000,5.93,6.08,5.8,5.86,2115163,0
+FOLD.US,D,20161208,000000,5.96,6.13,5.805,6.05,1892168,0
+FOLD.US,D,20161209,000000,6.11,6.43,5.98,6.09,2243928,0
+FOLD.US,D,20161212,000000,6.01,6.119,5.8,5.8,1598735,0
+FOLD.US,D,20161213,000000,5.88,5.99,5.73,5.815,1209637,0
+FOLD.US,D,20161214,000000,5.78,5.9,5.72,5.85,991850,0
+FOLD.US,D,20161215,000000,5.35,5.42,4.7,4.8,14139108,0
+FOLD.US,D,20161216,000000,4.71,4.94,4.7,4.84,12259817,0
+FOLD.US,D,20161219,000000,4.85,5,4.77,4.9,5104278,0
+FOLD.US,D,20161220,000000,4.95,4.955,4.8,4.85,1781116,0
+FOLD.US,D,20161221,000000,4.83,4.88,4.67,4.67,1885830,0
+FOLD.US,D,20161222,000000,4.65,4.73,4.41,4.53,2681996,0
+FOLD.US,D,20161223,000000,4.61,5.01,4.59,4.99,3532986,0
+FOLD.US,D,20161227,000000,5.05,5.205,4.9,4.92,3031014,0
+FOLD.US,D,20161228,000000,4.97,5.07,4.7801,4.81,1744679,0
+FOLD.US,D,20161229,000000,4.8,4.92,4.77,4.89,1679395,0
+FOLD.US,D,20161230,000000,4.91,5.06,4.86,4.97,2264520,0
+FOLD.US,D,20170103,000000,5.08,5.21,4.95,5.13,2276107,0
+FOLD.US,D,20170104,000000,5.18,5.7,5.17,5.625,4300539,0
+FOLD.US,D,20170105,000000,5.67,5.75,5.51,5.62,2745146,0
+FOLD.US,D,20170106,000000,5.66,5.855,5.642,5.78,4482123,0
+FOLD.US,D,20170109,000000,5.89,5.89,5.53,5.54,3180043,0
+FOLD.US,D,20170110,000000,5.56,5.74,5.34,5.7,2931169,0
+FOLD.US,D,20170111,000000,5.7,5.79,5.49,5.61,3290236,0
+FOLD.US,D,20170112,000000,5.6,5.66,5.34,5.59,2329580,0
+FOLD.US,D,20170113,000000,5.58,6.2,5.58,5.95,5225628,0
+FOLD.US,D,20170117,000000,5.89,5.9441,5.32,5.41,4051255,0
+FOLD.US,D,20170118,000000,5.42,5.42,5.23,5.39,2196264,0
+FOLD.US,D,20170119,000000,5.36,5.515,5.25,5.37,4214339,0
+FOLD.US,D,20170120,000000,5.38,5.38,5.17,5.32,2221798,0
+FOLD.US,D,20170123,000000,5.32,5.38,5.07,5.34,3386913,0
+FOLD.US,D,20170124,000000,5.7,5.75,5.1288,5.34,5802152,0
+FOLD.US,D,20170125,000000,5.41,5.47,5.205,5.42,3344636,0
+FOLD.US,D,20170126,000000,5.38,5.43,5.19,5.21,2251848,0
+FOLD.US,D,20170127,000000,5.23,5.4,5.17,5.4,1897966,0
+FOLD.US,D,20170130,000000,5.34,5.38,5.12,5.17,1595363,0
+FOLD.US,D,20170131,000000,5.13,5.515,5.07,5.5,3080992,0
+FOLD.US,D,20170201,000000,5.53,5.77,5.49,5.6,2850595,0
+FOLD.US,D,20170202,000000,5.59,5.68,5.465,5.65,2606969,0
+FOLD.US,D,20170203,000000,5.64,5.825,5.51,5.77,2712481,0
+FOLD.US,D,20170206,000000,5.77,5.93,5.68,5.91,1809352,0
+FOLD.US,D,20170207,000000,5.93,6.105,5.84,6.02,4957203,0
+FOLD.US,D,20170208,000000,6,6.13,5.82,6.11,3481701,0
+FOLD.US,D,20170209,000000,6.1,6.35,6.074,6.13,2944048,0
+FOLD.US,D,20170210,000000,6.17,6.36,6.07,6.2,2246907,0
+FOLD.US,D,20170213,000000,6.25,6.28,6.03,6.05,1675296,0
+FOLD.US,D,20170214,000000,6.05,6.22,6.01,6.18,1462537,0
+FOLD.US,D,20170215,000000,6.24,6.32,6.02,6.08,2450146,0
+FOLD.US,D,20170216,000000,6.1,6.14,5.89,6.08,3580153,0
+FOLD.US,D,20170217,000000,6.06,6.28,5.95,6.27,2245271,0
+FOLD.US,D,20170221,000000,6.29,6.31,5.99,6.01,2351536,0
+FOLD.US,D,20170222,000000,6,6.125,5.91,6.01,2477395,0
+FOLD.US,D,20170223,000000,6.02,6.1,5.88,6.05,2390936,0
+FOLD.US,D,20170224,000000,6,6.03,5.87,5.96,1750866,0
+FOLD.US,D,20170227,000000,5.94,6.445,5.9,6.43,2957727,0
+FOLD.US,D,20170228,000000,6.47,6.55,6.22,6.49,3530041,0
+FOLD.US,D,20170301,000000,6.93,7.79,6.83,7.6,11699179,0
+FOLD.US,D,20170302,000000,7.46,8.1,7.39,7.43,9014837,0
+FOLD.US,D,20170303,000000,7.5,8.01,7.5,7.785,5471986,0
+FOLD.US,D,20170306,000000,7.67,7.8,7.475,7.69,3166215,0
+FOLD.US,D,20170307,000000,7.61,7.63,6.99,7.01,3761764,0
+FOLD.US,D,20170308,000000,7.04,7.39,7.04,7.21,2515276,0
+FOLD.US,D,20170309,000000,7.28,7.6,7.23,7.53,2212345,0
+FOLD.US,D,20170310,000000,7.65,7.68,7.4536,7.55,2094550,0
+FOLD.US,D,20170313,000000,7.49,7.6,7.23,7.25,2909016,0
+FOLD.US,D,20170314,000000,7.29,7.35,6.97,7.03,2059523,0
+FOLD.US,D,20170315,000000,7.05,7.29,7.02,7.19,2523740,0
+FOLD.US,D,20170316,000000,7.18,7.28,6.95,7.12,2310807,0
+FOLD.US,D,20170317,000000,7.06,7.19,6.845,7.02,3296355,0
+FOLD.US,D,20170320,000000,7.01,7.27,6.9318,7.265,2561981,0
+FOLD.US,D,20170321,000000,7.32,7.41,6.81,6.82,3141648,0
+FOLD.US,D,20170322,000000,6.89,7.1,6.76,7.07,2873351,0
+FOLD.US,D,20170323,000000,7.05,7.365,6.97,7.14,2131432,0
+FOLD.US,D,20170324,000000,7.19,7.29,7.06,7.24,1543310,0
+FOLD.US,D,20170327,000000,7.08,7.61,7.0636,7.5,2657996,0
+FOLD.US,D,20170328,000000,7.49,7.64,7.225,7.36,1819015,0
+FOLD.US,D,20170329,000000,7.38,7.6199,7.36,7.42,2437656,0
+FOLD.US,D,20170330,000000,7.4,7.45,7.11,7.21,2233265,0
+FOLD.US,D,20170331,000000,7.22,7.31,7.11,7.13,2021831,0
+FOLD.US,D,20170403,000000,7.17,7.42,7.13,7.23,1972755,0
+FOLD.US,D,20170404,000000,7.2,7.345,7.19,7.23,1606439,0
+FOLD.US,D,20170405,000000,7.26,7.36,6.9,6.96,2708141,0
+FOLD.US,D,20170406,000000,7.01,7.03,6.71,6.85,2943940,0
+FOLD.US,D,20170407,000000,6.82,7,6.75,6.99,1209801,0
+FOLD.US,D,20170410,000000,6.99,7.0707,6.88,6.92,999239,0
+FOLD.US,D,20170411,000000,6.92,7.01,6.76,6.985,1343909,0
+FOLD.US,D,20170412,000000,6.99,7.045,6.86,6.92,764304,0
+FOLD.US,D,20170413,000000,6.87,7.2004,6.87,7.13,1376953,0
+FOLD.US,D,20170417,000000,7.17,7.27,7.09,7.2,891782,0
+FOLD.US,D,20170418,000000,7.17,7.2299,6.99,7.09,1143634,0
+FOLD.US,D,20170419,000000,7.17,7.32,7.1,7.18,1179793,0
+FOLD.US,D,20170420,000000,7.25,7.43,7.17,7.37,1335724,0
+FOLD.US,D,20170421,000000,7.34,7.45,7.22,7.26,1155184,0
+FOLD.US,D,20170424,000000,7.41,7.48,7.3,7.45,2161670,0
+FOLD.US,D,20170425,000000,7.49,7.735,7.49,7.62,1798226,0
+FOLD.US,D,20170426,000000,7.61,7.745,7.565,7.6,1477753,0
+FOLD.US,D,20170427,000000,7.64,7.84,7.51,7.82,1217181,0
+FOLD.US,D,20170428,000000,7.81,7.89,7.58,7.68,1148688,0
+FOLD.US,D,20170501,000000,7.7,7.84,7.58,7.83,1335363,0
+FOLD.US,D,20170502,000000,7.84,7.8821,7.475,7.61,2107679,0
+FOLD.US,D,20170503,000000,7.54,7.67,7.47,7.48,1273548,0
+FOLD.US,D,20170504,000000,7.52,7.54,7.04,7.06,3083269,0
+FOLD.US,D,20170505,000000,7.06,7.08,6.8,6.91,2269509,0
+FOLD.US,D,20170508,000000,6.92,7,6.73,6.78,1744776,0
+FOLD.US,D,20170509,000000,6.66,6.86,6.41,6.65,2902198,0
+FOLD.US,D,20170510,000000,6.67,6.98,6.65,6.86,1915164,0
+FOLD.US,D,20170511,000000,6.82,7,6.72,6.87,1934894,0
+FOLD.US,D,20170512,000000,6.85,7.36,6.81,7.35,1742892,0
+FOLD.US,D,20170515,000000,7.49,8.06,7.49,7.69,5485764,0
+FOLD.US,D,20170516,000000,7.66,7.92,7.64,7.89,4753851,0
+FOLD.US,D,20170517,000000,7.77,7.855,7.565,7.57,3452827,0
+FOLD.US,D,20170518,000000,7.5,7.75,7.41,7.74,2472413,0
+FOLD.US,D,20170519,000000,7.79,8.005,7.71,7.77,4114328,0
+FOLD.US,D,20170522,000000,7.81,8.43,7.62,8.41,4730672,0
+FOLD.US,D,20170523,000000,8.41,8.42,8.1,8.26,2770068,0
+FOLD.US,D,20170524,000000,8.28,8.46,8.0719,8.44,4928119,0
+FOLD.US,D,20170525,000000,8.5,8.79,8.265,8.29,4878033,0
+FOLD.US,D,20170526,000000,8.32,8.365,7.9146,7.93,1566000,0
+FOLD.US,D,20170530,000000,7.93,8.05,7.54,7.66,2801830,0
+FOLD.US,D,20170531,000000,7.75,8.08,7.46,8.02,3327814,0
+FOLD.US,D,20170601,000000,8.03,8.22,7.91,8.13,3417295,0
+FOLD.US,D,20170602,000000,8.17,8.44,8.065,8.4,1495094,0
+FOLD.US,D,20170605,000000,8.48,8.58,8.21,8.41,2647535,0
+FOLD.US,D,20170606,000000,8.42,8.68,8.38,8.52,1272840,0
+FOLD.US,D,20170607,000000,8.52,8.68,8.29,8.59,1818932,0
+FOLD.US,D,20170608,000000,8.57,8.72,8.44,8.63,1046497,0
+FOLD.US,D,20170609,000000,8.61,8.8401,8.36,8.46,1775049,0
+FOLD.US,D,20170612,000000,8.46,8.525,8.0375,8.35,1803486,0
+FOLD.US,D,20170613,000000,8.39,8.6,8.35,8.6,2157715,0
+FOLD.US,D,20170614,000000,8.61,8.74,8.45,8.63,1618671,0
+FOLD.US,D,20170615,000000,8.51,8.98,8.5,8.79,3494741,0
+FOLD.US,D,20170616,000000,8.73,9.48,8.59,9.43,4713439,0
+FOLD.US,D,20170619,000000,9.57,10.145,9.5,9.88,5510720,0
+FOLD.US,D,20170620,000000,9.9,10.2,9.47,9.55,4531233,0
+FOLD.US,D,20170621,000000,9.62,9.955,9.49,9.94,4689431,0
+FOLD.US,D,20170622,000000,9.99,10.33,9.82,10.09,4736900,0
+FOLD.US,D,20170623,000000,10.12,10.475,9.93,10.44,2916559,0
+FOLD.US,D,20170626,000000,10.47,10.5,9.87,10.04,3319929,0
+FOLD.US,D,20170627,000000,10.08,10.14,9.71,9.72,4034459,0
+FOLD.US,D,20170628,000000,9.88,9.92,9.5257,9.76,3593859,0
+FOLD.US,D,20170629,000000,9.71,9.985,9.68,9.93,2319518,0
+FOLD.US,D,20170630,000000,9.94,10.24,9.83,10.07,2130085,0
+FOLD.US,D,20170703,000000,10.11,10.33,9.9,10.08,1264240,0
+FOLD.US,D,20170705,000000,10.08,10.38,9.8,10.29,4304968,0
+FOLD.US,D,20170706,000000,10.18,10.77,10.09,10.54,4403034,0
+FOLD.US,D,20170707,000000,10.59,10.73,10.34,10.44,1448589,0
+FOLD.US,D,20170710,000000,10.45,10.51,10.18,10.25,1132523,0
+FOLD.US,D,20170711,000000,13.02,13.2843,11.94,12.92,24004417,0
+FOLD.US,D,20170712,000000,13.05,13.26,12.44,13.17,4455176,0
+FOLD.US,D,20170713,000000,12.38,12.67,12.01,12.52,15374007,0
+FOLD.US,D,20170714,000000,12.62,13.11,12.54,12.84,3974085,0
+FOLD.US,D,20170717,000000,12.88,13.64,12.82,12.91,8042191,0
+FOLD.US,D,20170718,000000,12.84,13.88,12.84,13.81,7855330,0
+FOLD.US,D,20170719,000000,13.85,14.05,13.315,13.37,5252951,0
+FOLD.US,D,20170720,000000,13.45,13.85,13.4,13.61,2769893,0
+FOLD.US,D,20170721,000000,13.71,13.8,13.21,13.53,3428895,0
+FOLD.US,D,20170724,000000,13.48,13.815,13.39,13.75,2208035,0
+FOLD.US,D,20170725,000000,13.65,13.78,13.395,13.74,2028847,0
+FOLD.US,D,20170726,000000,13.86,14.03,13.64,13.695,1761085,0
+FOLD.US,D,20170727,000000,13.77,13.9,12.701,13.22,3903129,0
+FOLD.US,D,20170728,000000,13.14,13.69,13.01,13.33,3254088,0
+FOLD.US,D,20170731,000000,13.25,13.38,12.78,12.96,1833331,0
+FOLD.US,D,20170801,000000,12.99,13.37,12.76,13.11,6419791,0
+FOLD.US,D,20170802,000000,13.12,13.19,12.56,13.15,3295003,0
+FOLD.US,D,20170803,000000,13.16,13.25,12.87,13.09,1684709,0
+FOLD.US,D,20170804,000000,13.1484,13.36,13.02,13.23,1526302,0
+FOLD.US,D,20170807,000000,13.65,13.9,13.28,13.9,3148423,0
+FOLD.US,D,20170808,000000,13.93,13.95,13.31,13.37,2834792,0
+FOLD.US,D,20170809,000000,13.13,13.35,12.43,12.58,3019886,0
+FOLD.US,D,20170810,000000,12.63,12.66,11.72,11.74,4302059,0
+FOLD.US,D,20170811,000000,11.8,12.06,11.44,12.05,3625335,0
+FOLD.US,D,20170814,000000,12.2,12.63,12.05,12.42,2461141,0
+FOLD.US,D,20170815,000000,12.52,12.605,12.28,12.29,1502057,0
+FOLD.US,D,20170816,000000,12.35,12.88,12.35,12.6,1847217,0
+FOLD.US,D,20170817,000000,12.57,13.065,12.29,12.29,5433486,0
+FOLD.US,D,20170818,000000,12.26,12.81,12.04,12.51,3420494,0
+FOLD.US,D,20170821,000000,12.48,12.53,12.22,12.41,1515207,0
+FOLD.US,D,20170822,000000,12.45,12.855,12.145,12.78,3007727,0
+FOLD.US,D,20170823,000000,12.74,12.91,12.55,12.64,1995162,0
+FOLD.US,D,20170824,000000,12.69,13.17,12.61,13.13,2674550,0
+FOLD.US,D,20170825,000000,13.19,13.235,12.85,13.1,1805324,0
+FOLD.US,D,20170828,000000,13.2,13.66,13.13,13.49,2904596,0
+FOLD.US,D,20170829,000000,13.23,14.05,13.19,13.86,2412918,0
+FOLD.US,D,20170830,000000,13.82,14.24,13.74,14.09,3445614,0
+FOLD.US,D,20170831,000000,14.11,14.18,13.68,13.94,2762996,0
+FOLD.US,D,20170901,000000,13.97,14.365,13.82,14.32,2549169,0
+FOLD.US,D,20170905,000000,14.21,14.29,13.675,14.08,2101020,0
+FOLD.US,D,20170906,000000,14.11,14.23,13.92,14.07,2094255,0
+FOLD.US,D,20170907,000000,14.07,14.1,13.83,13.91,1459159,0
+FOLD.US,D,20170908,000000,13.89,14.1,13.84,13.85,2812022,0
+FOLD.US,D,20170911,000000,13.87,14.07,13.54,13.67,2775357,0
+FOLD.US,D,20170912,000000,13.7,13.7,13.07,13.28,2419137,0
+FOLD.US,D,20170913,000000,13.5,14.07,13.35,13.52,11511538,0
+FOLD.US,D,20170914,000000,13.34,13.55,13.17,13.42,3412744,0
+FOLD.US,D,20170915,000000,13.43,13.96,13.4,13.88,10928293,0
+FOLD.US,D,20170918,000000,13.99,14.08,13.65,13.67,3595892,0
+FOLD.US,D,20170919,000000,13.81,13.99,13.52,13.96,3706008,0
+FOLD.US,D,20170920,000000,13.9,14.92,13.9,14.92,6066841,0
+FOLD.US,D,20170921,000000,15.2,16.059,15.19,15.78,7383091,0
+FOLD.US,D,20170922,000000,15.63,15.7,14.59,14.61,4266741,0
+FOLD.US,D,20170925,000000,14.64,14.93,14.3571,14.63,3089394,0
+FOLD.US,D,20170926,000000,14.91,15,14.12,14.36,3357008,0
+FOLD.US,D,20170927,000000,14.43,15.2,14.36,14.94,4081406,0
+FOLD.US,D,20170928,000000,14.84,15.04,14.54,14.7,3348165,0
+FOLD.US,D,20170929,000000,14.87,15.2075,14.59,15.08,3277493,0
+FOLD.US,D,20171002,000000,15.19,15.2,14.7,14.99,3112414,0
+FOLD.US,D,20171003,000000,14.91,15.025,14.73,14.87,1955258,0
+FOLD.US,D,20171004,000000,16.52,16.6,15.25,16.24,10582440,0
+FOLD.US,D,20171005,000000,16.03,16.17,15.54,15.98,4537929,0
+FOLD.US,D,20171006,000000,15.79,16.02,14.92,15.06,3919610,0
+FOLD.US,D,20171009,000000,15.09,15.2148,14.46,14.48,3055360,0
+FOLD.US,D,20171010,000000,14.52,14.5955,13.92,14.45,3036590,0
+FOLD.US,D,20171011,000000,14.56,14.69,14.18,14.27,3018994,0
+FOLD.US,D,20171012,000000,14.23,14.49,14.06,14.25,3190733,0
+FOLD.US,D,20171013,000000,14.3103,14.76,14.28,14.53,3028731,0
+FOLD.US,D,20171016,000000,14.53,14.76,14.38,14.74,2070898,0
+FOLD.US,D,20171017,000000,14.74,14.755,14.541,14.64,1585535,0
+FOLD.US,D,20171018,000000,14.63,14.79,14.19,14.24,1558684,0
+FOLD.US,D,20171019,000000,14.1,14.35,13.82,14.31,2702713,0
+FOLD.US,D,20171020,000000,14.47,14.49,13.59,13.59,2898374,0
+FOLD.US,D,20171023,000000,13.57,13.6278,13.25,13.27,2748152,0
+FOLD.US,D,20171024,000000,13.2,13.49,12.89,13.19,4140157,0
+FOLD.US,D,20171025,000000,13.16,13.639,13.07,13.31,2157695,0
+FOLD.US,D,20171026,000000,13.17,14,13.15,13.45,3485497,0
+FOLD.US,D,20171027,000000,13.43,14.17,13.43,14.03,2576397,0
+FOLD.US,D,20171030,000000,13.94,14.415,13.61,13.87,2136729,0
+FOLD.US,D,20171031,000000,13.95,14.29,13.81,14.24,2604649,0
+FOLD.US,D,20171101,000000,14.29,14.47,13.73,13.89,3592250,0
+FOLD.US,D,20171102,000000,13.81,14.27,13.691,14.02,2328676,0
+FOLD.US,D,20171103,000000,14.02,14.45,14.02,14.43,2128033,0
+FOLD.US,D,20171106,000000,14.52,14.71,14.291,14.5,1771281,0
+FOLD.US,D,20171107,000000,14.49,14.555,14.11,14.21,2054565,0
+FOLD.US,D,20171108,000000,14.2,14.68,12.85,13.17,3651932,0
+FOLD.US,D,20171109,000000,13.07,13.27,12.575,12.73,2553382,0
+FOLD.US,D,20171110,000000,12.67,12.9948,12.5001,12.89,2488152,0
+FOLD.US,D,20171113,000000,12.87,13.1,12.63,13,1927554,0
+FOLD.US,D,20171114,000000,12.95,13.01,12.29,12.56,2352307,0
+FOLD.US,D,20171115,000000,12.5,13.1,12.22,12.89,3894256,0
+FOLD.US,D,20171116,000000,13.02,13.71,13,13.48,2413401,0
+FOLD.US,D,20171117,000000,13.38,13.45,13.08,13.11,1667623,0
+FOLD.US,D,20171120,000000,13.14,13.25,12.9501,12.98,1204154,0
+FOLD.US,D,20171121,000000,13.03,13.26,12.94,13.07,1319683,0
+FOLD.US,D,20171122,000000,13.06,13.29,12.95,13.22,888653,0
+FOLD.US,D,20171124,000000,13.23,13.38,13.09,13.195,439570,0
+FOLD.US,D,20171127,000000,13.23,13.44,13.215,13.33,2536840,0
+FOLD.US,D,20171128,000000,13.39,13.49,13.07,13.41,816868,0
+FOLD.US,D,20171129,000000,13.37,13.48,12.96,13.16,1629777,0
+FOLD.US,D,20171130,000000,13.26,13.99,13.14,13.92,3357576,0
+FOLD.US,D,20171201,000000,13.84,13.84,12.99,13.63,2013253,0
+FOLD.US,D,20171204,000000,13.82,13.92,12.72,12.74,3144235,0
+FOLD.US,D,20171205,000000,12.68,13.01,12.365,12.51,2193572,0
+FOLD.US,D,20171206,000000,12.45,12.61,12.2001,12.54,1823624,0
+FOLD.US,D,20171207,000000,12.45,12.91,12.32,12.895,1723355,0
+FOLD.US,D,20171208,000000,13.01,13.38,13.007,13.27,1734261,0
+FOLD.US,D,20171211,000000,13.36,13.74,13.09,13.16,1563370,0
+FOLD.US,D,20171212,000000,13.21,13.33,12.92,12.98,1577889,0
+FOLD.US,D,20171213,000000,13.06,13.19,12.88,13,1583811,0
+FOLD.US,D,20171214,000000,13.11,13.26,12.79,12.9,1493371,0
+FOLD.US,D,20171215,000000,12.94,13.04,12.72,12.85,3841680,0
+FOLD.US,D,20171218,000000,13,13.385,12.82,13.29,2023208,0
+FOLD.US,D,20171219,000000,13.1,13.455,13.01,13.27,2294844,0
+FOLD.US,D,20171220,000000,13.39,13.54,13.205,13.5,1358435,0
+FOLD.US,D,20171221,000000,13.54,13.81,13.46,13.72,1349231,0
+FOLD.US,D,20171222,000000,13.77,14.275,13.63,14.16,1793367,0
+FOLD.US,D,20171226,000000,14.16,14.41,14.06,14.38,1450987,0
+FOLD.US,D,20171227,000000,14.36,14.6,14.3,14.53,1228744,0
+FOLD.US,D,20171228,000000,14.52,14.765,14.35,14.68,1658994,0
+FOLD.US,D,20171229,000000,14.7,14.84,14.37,14.39,1833793,0
+FOLD.US,D,20180102,000000,14.53,15.18,14.1,15.16,2818223,0
+FOLD.US,D,20180103,000000,15.27,15.82,15.16,15.66,2726631,0
+FOLD.US,D,20180104,000000,15.67,15.83,15.31,15.44,1712813,0
+FOLD.US,D,20180105,000000,15.49,15.65,14.75,14.91,2365090,0
+FOLD.US,D,20180108,000000,15.15,15.16,13.72,13.96,4420029,0
+FOLD.US,D,20180109,000000,13.88,14.25,13.55,14.21,2357497,0
+FOLD.US,D,20180110,000000,14.09,15.66,13.94,15.51,5617382,0
+FOLD.US,D,20180111,000000,15.6,15.91,14.92,15.87,2765850,0
+FOLD.US,D,20180112,000000,15.91,15.915,15.28,15.72,2822208,0
+FOLD.US,D,20180116,000000,15.78,16.48,14.88,15.07,2959598,0
+FOLD.US,D,20180117,000000,15.31,15.79,15.15,15.78,2286284,0
+FOLD.US,D,20180118,000000,15.7,16.25,15.57,16.15,2502784,0
+FOLD.US,D,20180119,000000,16.06,16.3,15.7,15.9,2812831,0
+FOLD.US,D,20180122,000000,16.11,16.27,15.72,15.97,1760994,0
+FOLD.US,D,20180123,000000,15.86,17.4,15.84,17.12,5518490,0
+FOLD.US,D,20180124,000000,17,17.19,16.04,16.04,3429385,0
+FOLD.US,D,20180125,000000,16.22,16.5,15.63,15.95,2923584,0
+FOLD.US,D,20180126,000000,16.01,16.39,15.91,16.2,3376884,0
+FOLD.US,D,20180129,000000,16.47,17.4,16.3663,16.65,5602965,0
+FOLD.US,D,20180130,000000,16.39,16.53,15.96,16.03,2224085,0
+FOLD.US,D,20180131,000000,16.18,16.53,16.07,16.22,2192745,0
+FOLD.US,D,20180201,000000,16.05,17,16.05,16.63,3448571,0
+FOLD.US,D,20180202,000000,16.5,16.98,16.38,16.4,2550147,0
+FOLD.US,D,20180205,000000,16.15,16.8,15.85,15.88,3908225,0
+FOLD.US,D,20180206,000000,15.49,16.4,15.23,16.35,3226117,0
+FOLD.US,D,20180207,000000,16.18,17.04,16.12,16.87,2983415,0
+FOLD.US,D,20180208,000000,17.06,17.25,14.811,14.875,5667333,0
+FOLD.US,D,20180209,000000,15.28,15.9398,13.3218,14.72,3804350,0
+FOLD.US,D,20180212,000000,15.05,15.16,14.6101,14.8,2721387,0
+FOLD.US,D,20180213,000000,14.69,14.78,14.19,14.62,2190800,0
+FOLD.US,D,20180214,000000,14.37,15.86,14.1601,15.68,3377178,0
+FOLD.US,D,20180215,000000,15.15,16.34,15.15,15.83,5305151,0
+FOLD.US,D,20180216,000000,15.48,15.83,14.76,15.17,11011319,0
+FOLD.US,D,20180220,000000,14.84,15.61,14.84,14.84,3613276,0
+FOLD.US,D,20180221,000000,14.99,15.67,14.85,15.12,5149333,0
+FOLD.US,D,20180222,000000,15.25,15.5615,14.85,15.08,4232637,0
+FOLD.US,D,20180223,000000,15.25,15.5,14.75,15.24,3346347,0
+FOLD.US,D,20180226,000000,15.35,15.46,14.825,15.13,2243452,0
+FOLD.US,D,20180227,000000,15.04,15.5,14.95,15.14,2491359,0
+FOLD.US,D,20180228,000000,15.11,15.55,13.66,13.76,4268840,0
+FOLD.US,D,20180301,000000,13.58,14.61,13.09,14.2,6096567,0
+FOLD.US,D,20180302,000000,13.85,14.45,13.7,14.2,3806848,0
+FOLD.US,D,20180305,000000,14.05,14.17,13.29,13.77,4961342,0
+FOLD.US,D,20180306,000000,14.13,14.61,13.9,14.48,3634256,0
+FOLD.US,D,20180307,000000,14.28,14.77,14.17,14.76,2149111,0
+FOLD.US,D,20180308,000000,14.87,14.97,14.34,14.83,1875757,0
+FOLD.US,D,20180309,000000,14.95,15.19,14.79,14.91,1900693,0
+FOLD.US,D,20180312,000000,15.03,15.21,14.9,15.04,1163332,0
+FOLD.US,D,20180313,000000,15.14,15.24,14.7,15.16,5254933,0
+FOLD.US,D,20180314,000000,15.23,15.27,14.98,15.17,5779282,0
+FOLD.US,D,20180315,000000,15.24,15.25,14.61,14.74,2212139,0
+FOLD.US,D,20180316,000000,14.71,14.94,14.56,14.66,3048290,0
+FOLD.US,D,20180319,000000,14.61,14.745,14.22,14.5,1582126,0
+FOLD.US,D,20180320,000000,14.64,14.84,14.45,14.49,2469807,0
+FOLD.US,D,20180321,000000,14.47,15.05,14.3,14.87,3448448,0
+FOLD.US,D,20180322,000000,14.63,15.03,14.12,14.13,1931721,0
+FOLD.US,D,20180323,000000,14.28,14.849,14.025,14.06,1573667,0
+FOLD.US,D,20180326,000000,14.29,14.95,14.21,14.88,2070150,0
+FOLD.US,D,20180327,000000,14.89,15,14.16,14.28,1961150,0
+FOLD.US,D,20180328,000000,14.35,14.72,14.05,14.47,1889566,0
+FOLD.US,D,20180329,000000,14.58,15.28,14.36,15.04,2300296,0
+FOLD.US,D,20180402,000000,14.86,14.88,13.9654,14.16,2880190,0
+FOLD.US,D,20180403,000000,14.32,14.46,12.86,13.15,3409936,0
+FOLD.US,D,20180404,000000,12.86,13.71,12.5,13.64,2626384,0
+FOLD.US,D,20180405,000000,13.79,13.8974,13.45,13.51,2061546,0
+FOLD.US,D,20180406,000000,13.39,13.65,12.94,13.13,1255866,0
+FOLD.US,D,20180409,000000,13.28,13.97,13.28,13.58,1566168,0
+FOLD.US,D,20180410,000000,13.81,14.68,13.66,14.57,2201769,0
+FOLD.US,D,20180411,000000,14.65,14.99,14.09,14.65,1630000,0
+FOLD.US,D,20180412,000000,14.76,14.876,14.58,14.64,1235945,0
+FOLD.US,D,20180413,000000,14.7,14.76,14.21,14.37,2765198,0
+FOLD.US,D,20180416,000000,14.75,14.79,14.2,14.39,1797526,0
+FOLD.US,D,20180417,000000,14.41,15,14.33,14.75,1520848,0
+FOLD.US,D,20180418,000000,14.87,14.96,14.64,14.77,2561771,0
+FOLD.US,D,20180419,000000,14.73,15.06,14.38,14.64,2344307,0
+FOLD.US,D,20180420,000000,14.47,14.82,14.16,14.21,2161873,0
+FOLD.US,D,20180423,000000,14,14.4306,13.7,14,1928617,0
+FOLD.US,D,20180424,000000,14.01,14.14,13.62,13.79,1879231,0
+FOLD.US,D,20180425,000000,13.81,13.87,13.3,13.57,1934995,0
+FOLD.US,D,20180426,000000,13.7,13.86,13.43,13.73,1520829,0
+FOLD.US,D,20180427,000000,13.84,14.17,13.8,14.02,1828787,0
+FOLD.US,D,20180430,000000,14.01,14.62,14.01,14.15,2030713,0
+FOLD.US,D,20180501,000000,14.14,14.43,14.02,14.4,1428036,0
+FOLD.US,D,20180502,000000,14.47,14.77,14.26,14.61,1417253,0
+FOLD.US,D,20180503,000000,14.52,14.7,13.88,13.98,1348417,0
+FOLD.US,D,20180504,000000,13.99,14.38,13.69,14.25,1666316,0
+FOLD.US,D,20180507,000000,14.25,14.85,14.07,14.59,2755657,0
+FOLD.US,D,20180508,000000,13.66,14.05,13,13.58,5936879,0
+FOLD.US,D,20180509,000000,13.54,13.98,13.28,13.9,3332323,0
+FOLD.US,D,20180510,000000,14,14.28,13.76,13.87,1645921,0
+FOLD.US,D,20180511,000000,13.82,14.3,13.54,14.01,2221786,0
+FOLD.US,D,20180514,000000,14.05,14.34,13.7958,14.24,3959183,0
+FOLD.US,D,20180515,000000,14.11,14.77,14.015,14.71,3069156,0
+FOLD.US,D,20180516,000000,14.75,16.13,14.5032,16.06,4418040,0
+FOLD.US,D,20180517,000000,15.98,16.6799,15.78,16.56,4817269,0
+FOLD.US,D,20180518,000000,16.61,16.905,16.45,16.74,3931589,0
+FOLD.US,D,20180521,000000,16.84,16.85,15.61,15.75,8071123,0
+FOLD.US,D,20180522,000000,15.89,15.99,15.51,15.54,2284963,0
+FOLD.US,D,20180523,000000,15.44,15.64,15.09,15.16,2085658,0
+FOLD.US,D,20180524,000000,15.15,16.31,15.01,15.93,3460022,0
+FOLD.US,D,20180525,000000,15.79,16.06,15.52,15.79,868015,0
+FOLD.US,D,20180529,000000,15.75,16.044,15.57,15.77,1120252,0
+FOLD.US,D,20180530,000000,15.95,17.1,15.93,17.02,2953763,0
+FOLD.US,D,20180531,000000,17.02,17.26,16.68,16.9,2258224,0
+FOLD.US,D,20180601,000000,17.04,17.129,16.48,16.51,1624860,0
+FOLD.US,D,20180604,000000,16.67,16.72,16.07,16.57,1105210,0
+FOLD.US,D,20180605,000000,16.52,16.93,16.36,16.86,1647852,0
+FOLD.US,D,20180606,000000,16.93,17.0869,16.6,16.85,917361,0
+FOLD.US,D,20180607,000000,16.93,16.94,16.1,16.23,1443087,0
+FOLD.US,D,20180608,000000,16.12,16.44,15.81,15.85,2024997,0
+FOLD.US,D,20180611,000000,15.93,15.93,15.335,15.34,1266606,0
+FOLD.US,D,20180612,000000,15.36,15.99,15.36,15.93,1696911,0
+FOLD.US,D,20180613,000000,15.98,16.23,15.75,16.06,1739321,0
+FOLD.US,D,20180614,000000,16.19,16.44,16.03,16.41,1389954,0
+FOLD.US,D,20180615,000000,16.24,16.48,15.83,16.36,3205365,0
+FOLD.US,D,20180618,000000,16.3,16.55,16.0301,16.5,983012,0
+FOLD.US,D,20180619,000000,16.37,17.03,16.3423,16.81,2254622,0
+FOLD.US,D,20180620,000000,16.95,17.62,16.9227,17.09,2037174,0
+FOLD.US,D,20180621,000000,17.13,17.2,16.38,16.51,1825529,0
+FOLD.US,D,20180622,000000,16.56,16.56,15.6,15.81,3627418,0
+FOLD.US,D,20180625,000000,15.64,15.7965,14.95,15.36,3425805,0
+FOLD.US,D,20180626,000000,15.39,15.65,15.01,15.49,1753687,0
+FOLD.US,D,20180627,000000,14.53,15.46,14.5,15.05,2473431,0
+FOLD.US,D,20180628,000000,15.13,15.67,15,15.5,2338470,0
+FOLD.US,D,20180629,000000,15.55,16.04,15.43,15.62,2041002,0
+FOLD.US,D,20180702,000000,15.57,15.91,15.44,15.48,1962496,0
+FOLD.US,D,20180703,000000,15.55,16.02,15.4,15.95,708996,0
+FOLD.US,D,20180705,000000,16.09,16.15,15.66,15.9,1521896,0
+FOLD.US,D,20180706,000000,15.86,16.35,15.56,16.13,1904486,0
+FOLD.US,D,20180709,000000,16.23,16.34,15.8,16.08,2086731,0
+FOLD.US,D,20180710,000000,16.26,16.7,15.84,16.03,1361244,0
+FOLD.US,D,20180711,000000,16.1,16.6,15.91,16.43,2302790,0
+FOLD.US,D,20180712,000000,16.61,16.82,16.27,16.54,2093372,0
+FOLD.US,D,20180713,000000,16.57,16.68,15.71,15.75,2145059,0
+FOLD.US,D,20180716,000000,15.67,15.7575,15.15,15.42,1391360,0
+FOLD.US,D,20180717,000000,15.34,15.68,15.2,15.6,1793293,0
+FOLD.US,D,20180718,000000,15.58,15.82,15.37,15.76,2444637,0
+FOLD.US,D,20180719,000000,15.67,16.01,15.52,15.98,1090497,0
+FOLD.US,D,20180720,000000,15.98,16.21,15.85,16,1111871,0
+FOLD.US,D,20180723,000000,15.93,16.015,15.78,15.91,1111656,0
+FOLD.US,D,20180724,000000,16.09,16.27,15.55,15.68,2014098,0
+FOLD.US,D,20180725,000000,15.7,15.98,15.3,15.38,1325863,0
+FOLD.US,D,20180726,000000,15.29,15.57,15.18,15.2,1403208,0
+FOLD.US,D,20180727,000000,15.26,15.3,14.84,14.89,2207029,0
+FOLD.US,D,20180730,000000,14.93,15.239,14.16,14.29,2828298,0
+FOLD.US,D,20180731,000000,14.25,14.85,14.24,14.55,1929136,0
+FOLD.US,D,20180801,000000,14.71,14.82,14.46,14.58,2911476,0
+FOLD.US,D,20180802,000000,14.54,14.7,14.32,14.62,923770,0
+FOLD.US,D,20180803,000000,14.67,14.81,14.18,14.19,1115048,0
+FOLD.US,D,20180806,000000,14.23,14.73,14.16,14.57,2340057,0
+FOLD.US,D,20180807,000000,15.15,15.75,14.3,15.63,2388176,0
+FOLD.US,D,20180808,000000,15.59,15.85,15.14,15.25,1062888,0
+FOLD.US,D,20180809,000000,15.3,15.69,15.09,15.11,2119616,0
+FOLD.US,D,20180810,000000,15.07,15.4,15.02,15.35,479602,0
+FOLD.US,D,20180813,000000,15.7,15.7,14.1,14.31,3839817,0
+FOLD.US,D,20180814,000000,14.28,14.53,13.77,13.92,2505926,0
+FOLD.US,D,20180815,000000,13.79,14.06,13.36,13.39,2246593,0
+FOLD.US,D,20180816,000000,13.41,13.73,13.17,13.46,1742436,0
+FOLD.US,D,20180817,000000,13.05,13.41,12.869,13.22,1425358,0
+FOLD.US,D,20180820,000000,13.17,13.3,12.96,13.16,1713238,0
+FOLD.US,D,20180821,000000,13.29,13.485,12.86,12.94,2624881,0
+FOLD.US,D,20180822,000000,12.87,13.34,12.78,13.32,1324538,0
+FOLD.US,D,20180823,000000,13.34,13.44,13.02,13.14,861263,0
+FOLD.US,D,20180824,000000,13.18,13.31,12.93,12.98,1085717,0
+FOLD.US,D,20180827,000000,13.1,13.54,13.04,13.25,1374945,0
+FOLD.US,D,20180828,000000,13.25,13.39,13.1201,13.35,1464735,0
+FOLD.US,D,20180829,000000,13.41,13.94,13.38,13.4,2265561,0
+FOLD.US,D,20180830,000000,13.4,13.77,13.36,13.61,1745438,0
+FOLD.US,D,20180831,000000,13.56,13.81,13.47,13.48,1543613,0
+FOLD.US,D,20180904,000000,13.41,13.65,13.18,13.46,2912073,0
+FOLD.US,D,20180905,000000,13.45,13.45,12.75,12.91,2102588,0
+FOLD.US,D,20180906,000000,12.91,12.9525,11.94,12.12,2992604,0
+FOLD.US,D,20180907,000000,12.05,12.85,11.92,12.5,2625807,0
+FOLD.US,D,20180910,000000,12.13,12.6499,11.92,12,3947695,0
+FOLD.US,D,20180911,000000,11.79,12.05,11.7,11.79,2328140,0
+FOLD.US,D,20180912,000000,11.83,12.1,11.6602,11.87,2746024,0
+FOLD.US,D,20180913,000000,11.95,12.0825,11.57,11.6,1437076,0
+FOLD.US,D,20180914,000000,11.75,12.29,11.7,11.74,2297740,0
+FOLD.US,D,20180917,000000,11.81,12.05,11.72,11.72,2476633,0
+FOLD.US,D,20180918,000000,11.78,11.839,11.62,11.79,2199870,0
+FOLD.US,D,20180919,000000,11.76,12.16,11.63,11.81,1446562,0
+FOLD.US,D,20180920,000000,12.76,13.16,12.2,12.62,6579875,0
+FOLD.US,D,20180921,000000,12.53,12.75,11.85,12.21,5674454,0
+FOLD.US,D,20180924,000000,12.22,12.64,12,12.58,2007869,0
+FOLD.US,D,20180925,000000,12.7,12.75,12.19,12.19,3339736,0
+FOLD.US,D,20180926,000000,12.28,12.71,12.1,12.59,2108544,0
+FOLD.US,D,20180927,000000,12.56,12.66,12.23,12.26,1749355,0
+FOLD.US,D,20180928,000000,12.25,12.7,11.78,12.09,5845703,0
+FOLD.US,D,20181001,000000,12.2,13.22,12.2,12.81,5041396,0
+FOLD.US,D,20181002,000000,12.83,12.87,12.16,12.28,3726638,0
+FOLD.US,D,20181003,000000,12.23,13.3,12.17,13.1,4958724,0
+FOLD.US,D,20181004,000000,13.01,13.48,12.88,13.19,3051089,0
+FOLD.US,D,20181005,000000,13.23,13.97,13.04,13.44,4280195,0
+FOLD.US,D,20181008,000000,13.39,13.87,13.1095,13.24,3422522,0
+FOLD.US,D,20181009,000000,13.13,13.48,12.76,12.84,2962446,0
+FOLD.US,D,20181010,000000,12.77,12.8,11.91,11.93,2445488,0
+FOLD.US,D,20181011,000000,11.9,12.41,11.6,11.75,3502118,0
+FOLD.US,D,20181012,000000,12,12.52,11.99,12.39,2725557,0
+FOLD.US,D,20181015,000000,12.31,12.37,12.07,12.13,2011959,0
+FOLD.US,D,20181016,000000,12.29,12.83,12.12,12.78,1925553,0
+FOLD.US,D,20181017,000000,12.71,12.86,12.38,12.84,1408549,0
+FOLD.US,D,20181018,000000,12.76,12.84,12.07,12.29,1785302,0
+FOLD.US,D,20181019,000000,12.3,12.66,11.93,11.97,2101917,0
+FOLD.US,D,20181022,000000,12.06,12.145,11.41,11.85,2802316,0
+FOLD.US,D,20181023,000000,11.56,11.86,11.21,11.43,3277034,0
+FOLD.US,D,20181024,000000,11.43,11.56,10.43,10.43,3648190,0
+FOLD.US,D,20181025,000000,10.49,11.3,10.33,10.96,3824119,0
+FOLD.US,D,20181026,000000,10.72,11.64,10.46,11.57,4007262,0
+FOLD.US,D,20181029,000000,11.7,11.8,10.87,11.14,2953943,0
+FOLD.US,D,20181030,000000,11.07,11.34,10.51,10.94,3037034,0
+FOLD.US,D,20181031,000000,11.16,11.41,10.92,11.18,2467343,0
+FOLD.US,D,20181101,000000,11.3,12.02,11.22,11.9,4052328,0
+FOLD.US,D,20181102,000000,11.97,12.26,11.64,11.85,3178924,0
+FOLD.US,D,20181105,000000,11.75,12,10.635,11.705,3941627,0
+FOLD.US,D,20181106,000000,11.65,11.65,11.04,11.14,2601944,0
+FOLD.US,D,20181107,000000,11.25,11.44,10.94,11.41,3504049,0
+FOLD.US,D,20181108,000000,11.29,11.558,10.82,10.82,2374005,0
+FOLD.US,D,20181109,000000,10.7,10.83,10.385,10.59,2288090,0
+FOLD.US,D,20181112,000000,10.6,10.6574,10.08,10.11,2875601,0
+FOLD.US,D,20181113,000000,10.25,10.97,10.16,10.78,2809104,0
+FOLD.US,D,20181114,000000,10.93,11.065,10.07,10.24,3059051,0
+FOLD.US,D,20181115,000000,10.16,10.54,9.99,10.4,5227095,0
+FOLD.US,D,20181116,000000,10.28,10.82,10.0801,10.75,4296006,0
+FOLD.US,D,20181119,000000,10.67,10.71,10.06,10.29,1788962,0
+FOLD.US,D,20181120,000000,10.13,10.31,9.84,10.01,2225452,0
+FOLD.US,D,20181121,000000,10.15,10.51,10.07,10.4,1485172,0
+FOLD.US,D,20181123,000000,10.28,10.73,10.28,10.5,906964,0
+FOLD.US,D,20181126,000000,10.74,11.09,10.61,11.03,2519638,0
+FOLD.US,D,20181127,000000,10.9,10.93,10.32,10.34,1396065,0
+FOLD.US,D,20181128,000000,10.44,10.74,10.2,10.74,2038157,0
+FOLD.US,D,20181129,000000,10.65,10.86,10.4,10.55,1120691,0
+FOLD.US,D,20181130,000000,10.57,11.08,10.5,11.04,1494941,0
+FOLD.US,D,20181203,000000,11.32,11.33,10.69,10.94,2612536,0
+FOLD.US,D,20181204,000000,10.88,10.93,9.865,9.92,3198301,0
+FOLD.US,D,20181206,000000,9.88,10.39,9.6501,10.36,2245175,0
+FOLD.US,D,20181207,000000,10.37,10.57,9.885,9.92,2448332,0
+FOLD.US,D,20181210,000000,9.93,10.69,9.82,10.61,2942277,0
+FOLD.US,D,20181211,000000,10.77,10.83,10.39,10.56,1742053,0
+FOLD.US,D,20181212,000000,10.67,11.085,10.65,10.97,2106150,0
+FOLD.US,D,20181213,000000,11,11.08,10.43,10.52,2143797,0
+FOLD.US,D,20181214,000000,10.41,10.7697,10.38,10.51,1207192,0
+FOLD.US,D,20181217,000000,10.46,10.85,10.2092,10.49,2834563,0
+FOLD.US,D,20181218,000000,10.76,10.76,9.86,10.04,3325718,0
+FOLD.US,D,20181219,000000,10,10.26,9.29,9.39,2699921,0
+FOLD.US,D,20181220,000000,9.34,9.46,8.765,8.91,3505194,0
+FOLD.US,D,20181221,000000,8.92,8.97,8.32,8.38,5600564,0
+FOLD.US,D,20181224,000000,8.31,8.82,8.27,8.61,1268784,0
+FOLD.US,D,20181226,000000,8.71,9.2,8.7,9.19,2809529,0
+FOLD.US,D,20181227,000000,9.03,9.29,8.77,9.28,1729335,0
+FOLD.US,D,20181228,000000,9.25,9.52,8.99,9.25,2279073,0
+FOLD.US,D,20181231,000000,9.1,9.58,8.94,9.58,1645012,0
+FOLD.US,D,20190102,000000,9.43,10.04,9.3,10.04,5961664,0
+FOLD.US,D,20190103,000000,9.98,10.71,9.83,10.33,4940911,0
+FOLD.US,D,20190104,000000,10.47,11.06,10.22,10.89,3989878,0
+FOLD.US,D,20190107,000000,10.88,11.44,10.62,10.96,4390437,0
+FOLD.US,D,20190108,000000,11.05,11.54,10.6,11.46,2858559,0
+FOLD.US,D,20190109,000000,11.47,11.725,11.25,11.48,2324214,0
+FOLD.US,D,20190110,000000,11.28,11.87,11.2,11.83,2010093,0
+FOLD.US,D,20190111,000000,11.79,12,11.62,11.74,1135280,0
+FOLD.US,D,20190114,000000,11.66,11.7,11.35,11.38,2322091,0
+FOLD.US,D,20190115,000000,11.55,12,11.35,11.99,2456106,0
+FOLD.US,D,20190116,000000,12,12.33,11.86,12.16,2454283,0
+FOLD.US,D,20190117,000000,12.4,12.48,12.175,12.3,1724829,0
+FOLD.US,D,20190118,000000,12.34,12.49,12.04,12.31,2008281,0
+FOLD.US,D,20190122,000000,12.19,12.2336,11.67,11.71,2581950,0
+FOLD.US,D,20190123,000000,11.78,11.97,11.3,11.47,1432566,0
+FOLD.US,D,20190124,000000,11.39,11.62,10.3,11.14,7824244,0
+FOLD.US,D,20190125,000000,11.26,11.64,11.01,11.64,2460747,0
+FOLD.US,D,20190128,000000,11.45,11.61,11.12,11.21,2272992,0
+FOLD.US,D,20190129,000000,11.18,11.42,11.065,11.34,2469194,0
+FOLD.US,D,20190130,000000,11.51,11.67,11.1,11.67,4766735,0
+FOLD.US,D,20190131,000000,11.65,12.08,11.65,12.04,2330509,0
+FOLD.US,D,20190201,000000,11.84,12.43,11.84,12.08,3108265,0
+FOLD.US,D,20190204,000000,12.2,12.38,12.01,12.07,4268918,0
+FOLD.US,D,20190205,000000,12.08,12.22,11.42,11.44,3268059,0
+FOLD.US,D,20190206,000000,11.44,11.73,11.21,11.65,3293888,0
+FOLD.US,D,20190207,000000,11.58,11.71,11,11.19,2706351,0
+FOLD.US,D,20190208,000000,11.09,11.41,11.03,11.4,3177304,0
+FOLD.US,D,20190211,000000,11.43,11.45,10.91,10.97,3567999,0
+FOLD.US,D,20190212,000000,11.06,11.29,10.94,11.2,1830219,0
+FOLD.US,D,20190213,000000,11.27,11.36,11.12,11.19,1478743,0
+FOLD.US,D,20190214,000000,11.13,11.27,11.1,11.21,1903666,0
+FOLD.US,D,20190215,000000,11.27,11.75,11.2,11.42,3169376,0
+FOLD.US,D,20190219,000000,11.42,11.79,11.36,11.59,2022416,0
+FOLD.US,D,20190220,000000,11.67,11.89,11.055,11.09,3287012,0
+FOLD.US,D,20190221,000000,11.02,11.345,10.925,11.25,2110254,0
+FOLD.US,D,20190222,000000,11.28,11.77,11.13,11.75,2614432,0
+FOLD.US,D,20190225,000000,12.25,12.83,12.1,12.44,4645393,0
+FOLD.US,D,20190226,000000,12.38,12.6399,11.955,12.15,2930773,0
+FOLD.US,D,20190227,000000,12.09,12.495,12.02,12.43,2481794,0
+FOLD.US,D,20190228,000000,12.57,13,12.01,12.1,4733324,0
+FOLD.US,D,20190301,000000,12.28,14,12.26,13.92,6605615,0
+FOLD.US,D,20190304,000000,14,14.49,13.53,13.9,4713957,0
+FOLD.US,D,20190305,000000,13.72,14.1,13.35,13.56,3515377,0
+FOLD.US,D,20190306,000000,13.56,13.6415,12.94,13.08,3971662,0
+FOLD.US,D,20190307,000000,13.11,13.24,12.78,13.04,2905257,0
+FOLD.US,D,20190308,000000,12.87,13.15,12.8,13.06,1813297,0
+FOLD.US,D,20190311,000000,13.07,13.51,12.97,13.49,3024241,0
+FOLD.US,D,20190312,000000,13.49,13.93,13.38,13.76,1569286,0
+FOLD.US,D,20190313,000000,13.77,13.985,13.755,13.87,2536171,0
+FOLD.US,D,20190314,000000,13.89,14,13.49,13.53,2755879,0
+FOLD.US,D,20190315,000000,13.63,13.84,13.53,13.83,6006344,0
+FOLD.US,D,20190318,000000,13.81,14.07,13.51,13.53,2450031,0
+FOLD.US,D,20190319,000000,13.63,13.64,13.35,13.46,1829715,0
+FOLD.US,D,20190320,000000,13.46,13.63,13.17,13.37,2612555,0
+FOLD.US,D,20190321,000000,13.22,13.87,13.1921,13.82,2375203,0
+FOLD.US,D,20190322,000000,13.7193,13.7501,13.24,13.26,2717421,0
+FOLD.US,D,20190325,000000,13.24,13.49,13.09,13.27,1966336,0
+FOLD.US,D,20190326,000000,13.25,13.555,13.25,13.48,1211735,0
+FOLD.US,D,20190327,000000,13.47,13.47,13.03,13.17,3413584,0
+FOLD.US,D,20190328,000000,13.22,13.435,13.16,13.43,972698,0
+FOLD.US,D,20190329,000000,13.55,13.65,13.4,13.6,4951440,0
+FOLD.US,D,20190401,000000,13.71,13.99,13.425,13.48,1932128,0
+FOLD.US,D,20190402,000000,13.51,13.76,13.46,13.65,4654908,0
+FOLD.US,D,20190403,000000,13.82,14.08,13.7859,14.06,1788568,0
+FOLD.US,D,20190404,000000,14.06,14.06,13.7,13.91,1262299,0
+FOLD.US,D,20190405,000000,14.18,14.54,13.97,14.4,7196255,0
+FOLD.US,D,20190408,000000,14.39,14.615,14.16,14.3,5715578,0
+FOLD.US,D,20190409,000000,14.22,14.39,13.98,14,3470520,0
+FOLD.US,D,20190410,000000,14.06,14.355,13.8,14.16,6458466,0
+FOLD.US,D,20190411,000000,14.18,14.247,13.7,13.82,3308550,0
+FOLD.US,D,20190412,000000,13.98,14.13,13.8,13.88,4000507,0
+FOLD.US,D,20190415,000000,13.81,13.83,13.31,13.54,2382416,0
+FOLD.US,D,20190416,000000,13.67,13.76,13.46,13.64,3991100,0
+FOLD.US,D,20190417,000000,13.7,13.735,12.66,12.87,3170747,0
+FOLD.US,D,20190418,000000,12.84,13.095,12.39,12.69,5270373,0
+FOLD.US,D,20190422,000000,12.62,13.06,12.56,12.69,1633063,0
+FOLD.US,D,20190423,000000,12.71,13.465,12.71,13.29,3463231,0
+FOLD.US,D,20190424,000000,13.37,13.37,12.94,13.15,3565595,0
+FOLD.US,D,20190425,000000,13.09,13.337,12.95,13.26,936249,0
+FOLD.US,D,20190426,000000,13.3,13.51,13.11,13.45,1455750,0
+FOLD.US,D,20190429,000000,13.52,13.62,13.31,13.44,1423296,0
+FOLD.US,D,20190430,000000,13.42,13.5198,12.95,13.34,2900017,0
+FOLD.US,D,20190501,000000,13.45,13.74,13.23,13.41,4313133,0
+FOLD.US,D,20190502,000000,13.42,13.7,13.18,13.55,1673136,0
+FOLD.US,D,20190503,000000,13.55,14,13.46,13.99,1759811,0
+FOLD.US,D,20190506,000000,13.74,14.29,13.55,14.22,2384967,0
+FOLD.US,D,20190507,000000,14.1,14.13,13.535,13.67,2140961,0
+FOLD.US,D,20190508,000000,13.67,14.2664,12.9,13.11,3638368,0
+FOLD.US,D,20190509,000000,12.88,13.11,12.64,13.02,2423962,0
+FOLD.US,D,20190510,000000,12.84,12.98,12.635,12.73,2742203,0
+FOLD.US,D,20190513,000000,12.35,12.53,12.0201,12.07,2496029,0
+FOLD.US,D,20190514,000000,12.18,12.44,12.05,12.35,1921036,0
+FOLD.US,D,20190515,000000,12.28,12.9,12.04,12.54,2279660,0
+FOLD.US,D,20190516,000000,12.6,12.91,12.5,12.58,2755360,0
+FOLD.US,D,20190517,000000,12.44,12.7,12.21,12.25,1946973,0
+FOLD.US,D,20190520,000000,12.07,12.1151,11.81,11.84,4634195,0
+FOLD.US,D,20190521,000000,11.92,12.31,11.76,12.31,2132039,0
+FOLD.US,D,20190522,000000,12.2,12.2,11.695,11.86,2004211,0
+FOLD.US,D,20190523,000000,11.74,11.99,11.42,11.87,2108611,0
+FOLD.US,D,20190524,000000,11.94,12.1825,11.94,12.18,1873755,0
+FOLD.US,D,20190528,000000,12.21,12.33,11.92,11.99,1948846,0
+FOLD.US,D,20190529,000000,11.86,12.25,11.81,12.15,3003041,0
+FOLD.US,D,20190530,000000,11.43,11.54,10.26,10.96,7678152,0
+FOLD.US,D,20190531,000000,11.29,11.47,10.98,11.27,8138304,0
+FOLD.US,D,20190603,000000,11.3,11.4,10.955,11.26,2748181,0
+FOLD.US,D,20190604,000000,11.45,12.24,11.19,12.14,5933274,0
+FOLD.US,D,20190605,000000,12.19,12.38,11.8202,12.25,2977546,0
+FOLD.US,D,20190606,000000,12.22,12.22,11.65,11.77,2598018,0
+FOLD.US,D,20190607,000000,11.77,11.94,11.69,11.87,1695473,0
+FOLD.US,D,20190610,000000,11.99,12.14,11.45,11.47,1654569,0
+FOLD.US,D,20190611,000000,11.55,11.585,11.235,11.27,2188749,0
+FOLD.US,D,20190612,000000,11.3,11.38,11.13,11.26,2369423,0
+FOLD.US,D,20190613,000000,11.33,11.77,11.19,11.66,2171338,0
+FOLD.US,D,20190614,000000,11.61,11.64,11.35,11.35,1807327,0
+FOLD.US,D,20190617,000000,11.56,12.18,11.45,12.06,4031522,0
+FOLD.US,D,20190618,000000,12.17,12.5,12.02,12.45,2341765,0
+FOLD.US,D,20190619,000000,12.42,12.5,12.23,12.39,2393038,0
+FOLD.US,D,20190620,000000,12.59,12.76,12.445,12.46,1883410,0
+FOLD.US,D,20190621,000000,12.39,12.44,12.07,12.39,2931570,0
+FOLD.US,D,20190624,000000,12.31,12.43,11.94,11.99,3310579,0
+FOLD.US,D,20190625,000000,12.05,12.31,11.91,12.06,2289842,0
+FOLD.US,D,20190626,000000,12.06,12.24,11.82,11.89,1446168,0
+FOLD.US,D,20190627,000000,11.92,12.08,11.87,12,2502792,0
+FOLD.US,D,20190628,000000,11.89,12.49,11.89,12.48,9669534,0
+FOLD.US,D,20190701,000000,12.54,12.685,12.35,12.45,5281190,0
+FOLD.US,D,20190702,000000,12.41,12.42,12.06,12.25,1989776,0
+FOLD.US,D,20190703,000000,12.36,12.66,12.21,12.64,1495720,0
+FOLD.US,D,20190705,000000,12.51,12.6,11.85,11.86,3759860,0
+FOLD.US,D,20190708,000000,11.74,11.94,11.53,11.67,3482825,0
+FOLD.US,D,20190709,000000,11.57,12.06,11.57,12.05,3875089,0
+FOLD.US,D,20190710,000000,12.16,12.52,12.04,12.35,2889326,0
+FOLD.US,D,20190711,000000,12.31,12.34,11.9,12.28,4231636,0
+FOLD.US,D,20190712,000000,12.28,12.455,12.18,12.4,3413843,0
+FOLD.US,D,20190715,000000,12.42,12.58,12.32,12.53,1745008,0
+FOLD.US,D,20190716,000000,12.61,12.8,12.495,12.58,2066321,0
+FOLD.US,D,20190717,000000,12.57,12.825,12.4,12.69,1825700,0
+FOLD.US,D,20190718,000000,12.7,13.26,12.51,13.25,4080149,0
+FOLD.US,D,20190719,000000,13.23,13.39,12.5,12.73,5531047,0
+FOLD.US,D,20190722,000000,12.77,13.03,12.69,12.74,4827174,0
+FOLD.US,D,20190723,000000,12.81,12.89,12.6,12.75,2293028,0
+FOLD.US,D,20190724,000000,12.72,12.75,12.45,12.64,2859277,0
+FOLD.US,D,20190725,000000,12.87,12.87,12.25,12.51,2583467,0
+FOLD.US,D,20190726,000000,12.6,12.81,12.52,12.72,2354894,0
+FOLD.US,D,20190729,000000,12.72,12.85,12.64,12.78,2341135,0
+FOLD.US,D,20190730,000000,12.64,12.9901,12.58,12.93,2693004,0
+FOLD.US,D,20190731,000000,12.87,12.96,12.26,12.4,6971734,0
+FOLD.US,D,20190801,000000,12.64,12.77,12.35,12.45,2992397,0
+FOLD.US,D,20190802,000000,12.37,12.3994,11.565,11.65,2650425,0
+FOLD.US,D,20190805,000000,11.41,11.74,11.15,11.55,4214771,0
+FOLD.US,D,20190806,000000,11.62,11.965,11.6,11.91,4094090,0
+FOLD.US,D,20190807,000000,11.79,11.9,11.65,11.83,2229294,0
+FOLD.US,D,20190808,000000,12.28,12.28,10.73,11.39,4838974,0
+FOLD.US,D,20190809,000000,11.22,11.28,10.7575,10.82,2208025,0
+FOLD.US,D,20190812,000000,10.7,10.765,10.39,10.43,4392074,0
+FOLD.US,D,20190813,000000,10.43,10.71,10.32,10.41,2305398,0
+FOLD.US,D,20190814,000000,10.16,10.49,10.13,10.19,5204392,0
+FOLD.US,D,20190815,000000,10.22,10.33,9.95,9.99,1759331,0
+FOLD.US,D,20190816,000000,10.1,10.44,10.03,10.37,5230716,0
+FOLD.US,D,20190819,000000,10.57,10.57,10.26,10.51,3630899,0
+FOLD.US,D,20190820,000000,10.46,10.525,10.21,10.27,4873777,0
+FOLD.US,D,20190821,000000,10.38,10.415,10.13,10.28,1689841,0
+FOLD.US,D,20190822,000000,10.29,10.305,9.99,10.07,6588970,0
+FOLD.US,D,20190823,000000,10.07,10.245,9.76,9.84,2543074,0
+FOLD.US,D,20190826,000000,9.9,9.955,9.76,9.83,5799057,0
+FOLD.US,D,20190827,000000,9.93,10.065,9.71,9.77,1851755,0
+FOLD.US,D,20190828,000000,9.88,10.03,9.71,10.01,9630723,0
+FOLD.US,D,20190829,000000,10.06,10.27,10.05,10.24,1454065,0
+FOLD.US,D,20190830,000000,10.25,10.32,9.82,9.89,1914350,0
+FOLD.US,D,20190903,000000,9.8,9.87,9.32,9.42,2426017,0
+FOLD.US,D,20190904,000000,9.56,9.71,9.08,9.34,3029689,0
+FOLD.US,D,20190905,000000,9.45,9.8126,9.415,9.53,5115853,0
+FOLD.US,D,20190906,000000,9.53,9.61,9.22,9.24,5010580,0
+FOLD.US,D,20190909,000000,9.375,9.68,9.12,9.5,6069318,0
+FOLD.US,D,20190910,000000,9.43,9.95,9.4,9.93,4049566,0
+FOLD.US,D,20190911,000000,9.96,10.16,9.82,9.97,2424357,0
+FOLD.US,D,20190912,000000,10,10.03,9.75,9.79,5338084,0
+FOLD.US,D,20190913,000000,9.75,9.98,9.59,9.8,1870131,0
+FOLD.US,D,20190916,000000,9.7,9.89,9.63,9.83,1950802,0
+FOLD.US,D,20190917,000000,9.76,9.9,9.56,9.79,1468269,0
+FOLD.US,D,20190918,000000,9.78,9.87,9.41,9.56,3699602,0
+FOLD.US,D,20190919,000000,9.58,9.78,9.5,9.62,1834406,0
+FOLD.US,D,20190920,000000,9.61,9.7,9.33,9.45,11564902,0
+FOLD.US,D,20190923,000000,9.44,9.55,9.08,9.12,2131678,0
+FOLD.US,D,20190924,000000,9.11,9.19,8.64,8.81,5889683,0
+FOLD.US,D,20190925,000000,8.78,8.92,8.59,8.685,3248689,0
+FOLD.US,D,20190926,000000,8.68,8.735,8.21,8.25,3621314,0
+FOLD.US,D,20190927,000000,8.25,8.51,7.96,8.065,6891536,0
+FOLD.US,D,20190930,000000,8.12,8.24,7.88,8.02,4634466,0
+FOLD.US,D,20191001,000000,8.05,8.27,7.79,8.03,6702116,0
+FOLD.US,D,20191002,000000,7.9,8.19,7.11,8.18,8792117,0
+FOLD.US,D,20191003,000000,8.07,8.825,8.07,8.72,5052741,0
+FOLD.US,D,20191004,000000,8.69,8.73,7.7902,7.85,5391064,0
+FOLD.US,D,20191007,000000,7.81,7.885,7.565,7.71,4181514,0
+FOLD.US,D,20191008,000000,7.68,7.95,7.56,7.68,5052789,0
+FOLD.US,D,20191009,000000,7.8,7.88,7.41,7.48,3075881,0
+FOLD.US,D,20191010,000000,8,8.1361,7.42,7.62,6086503,0
+FOLD.US,D,20191011,000000,7.78,8.04,7.695,7.855,6385434,0
+FOLD.US,D,20191014,000000,7.84,8.165,7.8,7.94,2499446,0
+FOLD.US,D,20191015,000000,7.93,8.29,7.92,8.25,2683392,0
+FOLD.US,D,20191016,000000,8.18,8.31,8.06,8.16,5277364,0
+FOLD.US,D,20191017,000000,8.24,8.27,8.04,8.18,2115043,0
+FOLD.US,D,20191018,000000,8.11,8.31,8,8.125,2946046,0
+FOLD.US,D,20191021,000000,8.18,8.315,8,8.28,2384740,0
+FOLD.US,D,20191022,000000,8.29,8.49,8.285,8.44,2067550,0
+FOLD.US,D,20191023,000000,8.45,8.58,8.34,8.37,2246845,0
+FOLD.US,D,20191024,000000,8.39,8.45,8.13,8.31,2886670,0
+FOLD.US,D,20191025,000000,8.29,8.765,8.2,8.66,2255132,0
+FOLD.US,D,20191028,000000,8.68,8.965,8.555,8.64,1917296,0
+FOLD.US,D,20191029,000000,8.63,8.7,8.56,8.68,2092687,0
+FOLD.US,D,20191030,000000,8.66,8.7595,8.19,8.29,2855995,0
+FOLD.US,D,20191031,000000,8.24,8.47,8.1625,8.43,1952965,0
+FOLD.US,D,20191101,000000,8.45,8.8,8.38,8.79,2236537,0
+FOLD.US,D,20191104,000000,8.88,8.985,8.81,8.89,1432622,0
+FOLD.US,D,20191105,000000,8.89,9,8.8,8.88,2251028,0
+FOLD.US,D,20191106,000000,8.87,8.88,8.69,8.7,1528426,0
+FOLD.US,D,20191107,000000,8.8,8.93,8.67,8.92,2362834,0
+FOLD.US,D,20191108,000000,8.88,9.165,8.85,8.94,3123934,0
+FOLD.US,D,20191111,000000,9.36,9.6799,8.98,9.28,6650851,0
+FOLD.US,D,20191112,000000,9.31,9.445,9.04,9.23,2480718,0
+FOLD.US,D,20191113,000000,9.17,9.705,9.13,9.55,2497985,0
+FOLD.US,D,20191114,000000,9.48,9.59,9.33,9.35,2321698,0
+FOLD.US,D,20191115,000000,9.41,9.68,9.28,9.575,3092093,0
+FOLD.US,D,20191118,000000,9.57,9.68,9.27,9.58,2049406,0
+FOLD.US,D,20191119,000000,9.67,9.95,9.65,9.76,3507660,0
+FOLD.US,D,20191120,000000,9.69,9.96,9.5,9.61,3696049,0
+FOLD.US,D,20191121,000000,9.71,9.81,9.26,9.46,2626437,0
+FOLD.US,D,20191122,000000,9.5,9.745,9.45,9.71,1759023,0
+FOLD.US,D,20191125,000000,9.8,10.23,9.755,10.17,2639636,0
+FOLD.US,D,20191126,000000,10.19,10.41,10.04,10.38,4560509,0
+FOLD.US,D,20191127,000000,10.44,10.585,10.27,10.53,1853678,0
+FOLD.US,D,20191129,000000,10.47,10.65,10.3952,10.48,1487735,0
+FOLD.US,D,20191202,000000,10.51,10.57,10.22,10.36,2804089,0
+FOLD.US,D,20191203,000000,10.43,10.82,10.36,10.74,3407382,0
+FOLD.US,D,20191204,000000,10.79,10.84,10.65,10.75,2500240,0
+FOLD.US,D,20191205,000000,10.75,10.75,9.99,10.02,4735332,0
+FOLD.US,D,20191206,000000,10.11,10.185,9.62,10.11,6162184,0
+FOLD.US,D,20191209,000000,10.05,10.11,9.74,9.76,3099822,0
+FOLD.US,D,20191210,000000,9.74,9.9,9.625,9.785,7144941,0
+FOLD.US,D,20191211,000000,9.78,9.83,9.35,9.455,3379408,0
+FOLD.US,D,20191212,000000,9.48,9.62,9.29,9.51,3191913,0
+FOLD.US,D,20191213,000000,9.49,9.61,9.32,9.43,5654497,0
+FOLD.US,D,20191216,000000,9.53,9.67,9.45,9.65,4085488,0
+FOLD.US,D,20191217,000000,9.66,9.7,9.46,9.63,3052735,0
+FOLD.US,D,20191218,000000,9.65,9.71,9.5,9.68,1665339,0
+FOLD.US,D,20191219,000000,9.7,9.8,9.5,9.75,3585796,0
+FOLD.US,D,20191220,000000,9.75,10.03,9.63,10,6167614,0
+FOLD.US,D,20191223,000000,10.05,10.27,9.88,10.25,4270450,0
+FOLD.US,D,20191224,000000,10.21,10.28,10.05,10.27,1019773,0
+FOLD.US,D,20191226,000000,10.3,10.35,9.915,9.99,1887199,0
+FOLD.US,D,20191227,000000,10.04,10.08,9.68,9.74,2052739,0
+FOLD.US,D,20191230,000000,9.73,9.74,9.39,9.53,3584058,0
+FOLD.US,D,20191231,000000,9.52,9.815,9.4,9.74,3175197,0
+FOLD.US,D,20200102,000000,9.82,9.82,9.49,9.55,2417550,0
+FOLD.US,D,20200103,000000,9.34,9.43,9.15,9.18,2191356,0
+FOLD.US,D,20200106,000000,9.03,9.4,8.875,9.38,2511027,0
+FOLD.US,D,20200107,000000,9.42,9.49,9.15,9.37,4192886,0
+FOLD.US,D,20200108,000000,9.39,9.53,9.23,9.46,3970327,0
+FOLD.US,D,20200109,000000,9.8,10.01,9.4,9.67,5131999,0
+FOLD.US,D,20200110,000000,9.67,9.93,9.43,9.46,2804575,0
+FOLD.US,D,20200113,000000,9.5,9.55,8.87,8.925,4527644,0
+FOLD.US,D,20200114,000000,8.88,9.895,8.76,9.86,5789252,0
+FOLD.US,D,20200115,000000,9.9,10.54,9.9,10.39,4888524,0
+FOLD.US,D,20200116,000000,10.5,10.65,10.385,10.56,2809211,0
+FOLD.US,D,20200117,000000,10.65,10.82,10.335,10.41,1916476,0
+FOLD.US,D,20200121,000000,10.33,10.3858,9.76,9.785,2826603,0
+FOLD.US,D,20200122,000000,9.86,9.89,9.66,9.69,1528760,0
+FOLD.US,D,20200123,000000,9.65,9.65,9.27,9.27,1842414,0
+FOLD.US,D,20200124,000000,9.32,9.34,8.78,8.94,2176513,0
+FOLD.US,D,20200127,000000,8.72,9.01,8.685,8.875,4772735,0
+FOLD.US,D,20200128,000000,8.95,9.1179,8.82,9,2008378,0
+FOLD.US,D,20200129,000000,8.97,9.29,8.91,9.2,5123275,0
+FOLD.US,D,20200130,000000,9.1,9.2,8.9,9.08,3161815,0
+FOLD.US,D,20200131,000000,9.06,9.2,8.7299,8.84,3284633,0
+FOLD.US,D,20200203,000000,8.87,8.995,8.81,8.94,2124912,0
+FOLD.US,D,20200204,000000,9.24,9.895,9.1,9.87,3706060,0
+FOLD.US,D,20200205,000000,10.01,10.63,10.01,10.515,4343807,0
+FOLD.US,D,20200206,000000,10.61,10.73,10.39,10.71,2667064,0
+FOLD.US,D,20200207,000000,10.51,10.69,10.24,10.26,2700508,0
+FOLD.US,D,20200210,000000,10.25,10.56,10.25,10.46,1958833,0
+FOLD.US,D,20200211,000000,10.68,10.8205,10.44,10.72,4042030,0
+FOLD.US,D,20200212,000000,10.86,11.2,10.71,11.16,2703846,0
+FOLD.US,D,20200213,000000,11.16,11.29,10.95,10.97,1629987,0
+FOLD.US,D,20200214,000000,10.95,11.025,10.64,10.98,2129937,0
+FOLD.US,D,20200218,000000,10.94,10.94,10.73,10.81,1847750,0
+FOLD.US,D,20200219,000000,10.9,10.91,10.63,10.81,1890021,0
+FOLD.US,D,20200220,000000,10.79,10.89,10.52,10.83,2001157,0
+FOLD.US,D,20200221,000000,10.81,10.82,10.6,10.78,3497886,0
+FOLD.US,D,20200224,000000,10.34,10.5,10.1,10.4,4065971,0
+FOLD.US,D,20200225,000000,10.45,10.63,9.73,9.81,3316246,0
+FOLD.US,D,20200226,000000,9.95,10.2575,9.82,9.85,1749898,0
+FOLD.US,D,20200227,000000,9.54,9.88,9.14,9.335,4462412,0
+FOLD.US,D,20200228,000000,8.99,9.56,8.88,9.545,5640701,0
+FOLD.US,D,20200302,000000,9.425,9.5599,8.75,9.32,5622727,0
+FOLD.US,D,20200303,000000,9.2,9.66,9.045,9.14,2840152,0
+FOLD.US,D,20200304,000000,9.36,9.72,9.18,9.68,4021127,0
+FOLD.US,D,20200305,000000,9.53,10.075,9.25,9.89,3527702,0
+FOLD.US,D,20200306,000000,9.47,9.8,9.3,9.49,2217268,0
+FOLD.US,D,20200309,000000,8.91,9.05,8.35,8.36,3213458,0
+FOLD.US,D,20200310,000000,8.72,8.96,8.11,8.96,4156246,0
+FOLD.US,D,20200311,000000,8.75,9.07,8,8.05,3427900,0
+FOLD.US,D,20200312,000000,7.5,7.66,6.45,6.63,5227706,0
+FOLD.US,D,20200313,000000,7.26,8.27,6.52,8.27,5834653,0
+FOLD.US,D,20200316,000000,6.25,7.43,6.25,6.74,5613751,0
+FOLD.US,D,20200317,000000,6.91,8.58,6.67,8.53,7218040,0
+FOLD.US,D,20200318,000000,7.82,8.79,7.78,8.29,8141798,0
+FOLD.US,D,20200319,000000,8.19,8.56,7.88,8.45,5548797,0
+FOLD.US,D,20200320,000000,8.44,9.21,8.4,8.57,4385064,0
+FOLD.US,D,20200323,000000,8.74,9.18,8.2701,8.7,3163805,0
+FOLD.US,D,20200324,000000,9.05,9.6,9,9.39,3387528,0
+FOLD.US,D,20200325,000000,9.34,10.2,9.04,9.89,3607449,0
+FOLD.US,D,20200326,000000,9.9,10.84,9.17,9.44,3383810,0
+FOLD.US,D,20200327,000000,9.14,9.41,8.725,8.94,4287726,0
+FOLD.US,D,20200330,000000,9.07,9.91,8.976,9.71,3577555,0
+FOLD.US,D,20200331,000000,9.61,9.74,9.05,9.24,2552964,0
+FOLD.US,D,20200401,000000,8.93,9.6,8.63,8.86,4377651,0
+FOLD.US,D,20200402,000000,8.73,9.62,8.73,9.61,2596889,0
+FOLD.US,D,20200403,000000,9.49,9.685,9.15,9.33,1788685,0
+FOLD.US,D,20200406,000000,9.82,9.9,9.385,9.84,2359359,0
+FOLD.US,D,20200407,000000,10.12,10.64,9.99,10.1,4368776,0
+FOLD.US,D,20200408,000000,10.3,10.3,9.7928,10.03,2798647,0
+FOLD.US,D,20200409,000000,10.25,10.48,10.09,10.41,3327759,0
+FOLD.US,D,20200413,000000,10.35,10.43,9.95,10.15,1617047,0
+FOLD.US,D,20200414,000000,10.47,10.47,10.06,10.41,2524239,0
+FOLD.US,D,20200415,000000,10.26,10.26,9.755,10.03,3069549,0
+FOLD.US,D,20200416,000000,10.21,10.61,9.89,10.61,2470026,0
+FOLD.US,D,20200417,000000,10.9,11.52,10.57,11.5,4483678,0
+FOLD.US,D,20200420,000000,11.43,12.28,11.43,11.92,4586457,0
+FOLD.US,D,20200421,000000,11.61,12.105,11.53,11.935,3350886,0
+FOLD.US,D,20200422,000000,12.15,12.2,11.71,12.02,2886267,0
+FOLD.US,D,20200423,000000,12.02,12.58,11.9446,12.08,1774088,0
+FOLD.US,D,20200424,000000,12.09,12.88,11.99,12.82,4106425,0
+FOLD.US,D,20200427,000000,12.85,12.98,12.57,12.59,2191451,0
+FOLD.US,D,20200428,000000,12.67,12.7,12.095,12.13,4511320,0
+FOLD.US,D,20200429,000000,12.3,12.4157,11.86,12.26,2800075,0
+FOLD.US,D,20200430,000000,12.1,12.39,11.8,11.81,2224390,0
+FOLD.US,D,20200501,000000,11.37,11.61,11.09,11.3,2324430,0
+FOLD.US,D,20200504,000000,11.32,11.65,11.09,11.62,3441253,0
+FOLD.US,D,20200505,000000,11.85,12.36,11.67,12.11,2411016,0
+FOLD.US,D,20200506,000000,12.15,12.16,11.81,11.86,2940387,0
+FOLD.US,D,20200507,000000,11.62,12.12,11.26,11.62,2699067,0
+FOLD.US,D,20200508,000000,11.89,11.9,11.55,11.67,1628655,0
+FOLD.US,D,20200511,000000,11.58,12.215,11.44,12.07,2744369,0
+FOLD.US,D,20200512,000000,12.2,12.93,11.96,12.155,2995390,0
+FOLD.US,D,20200513,000000,12.17,12.49,11.34,11.65,3732279,0
+FOLD.US,D,20200514,000000,11.4,11.61,11.01,11.14,2031928,0
+FOLD.US,D,20200515,000000,11.15,11.65,11.01,11.6,7690449,0
+FOLD.US,D,20200518,000000,12.36,12.85,12.07,12.61,2982939,0
+FOLD.US,D,20200519,000000,12.46,12.77,12.25,12.26,4163089,0
+FOLD.US,D,20200520,000000,12.51,12.69,12.31,12.62,1616232,0
+FOLD.US,D,20200521,000000,12.65,12.815,12.49,12.51,1400024,0
+FOLD.US,D,20200522,000000,12.51,12.69,12.34,12.68,1167758,0
+FOLD.US,D,20200526,000000,13,13.1573,12.155,12.18,4108278,0
+FOLD.US,D,20200527,000000,12.35,12.5,11.5934,12.45,3111849,0
+FOLD.US,D,20200528,000000,12.6,12.67,12.13,12.19,2055228,0
+FOLD.US,D,20200529,000000,12.2,12.52,11.89,12.475,2499544,0
+FOLD.US,D,20200601,000000,12.48,12.91,12.31,12.68,2316788,0
+FOLD.US,D,20200602,000000,12.73,13.27,12.49,13.14,2924461,0
+FOLD.US,D,20200603,000000,13.22,13.3,12.83,12.85,2458575,0
+FOLD.US,D,20200604,000000,12.83,13.165,12.63,12.81,2446739,0
+FOLD.US,D,20200605,000000,13.09,13.35,12.8,12.89,1858605,0
+FOLD.US,D,20200608,000000,12.8,12.91,11.17,11.73,6907928,0
+FOLD.US,D,20200609,000000,11.67,12.59,11.67,12.46,2909307,0
+FOLD.US,D,20200610,000000,13,13.12,11.755,11.81,2450777,0
+FOLD.US,D,20200611,000000,11.56,11.74,11.06,11.07,3042540,0
+FOLD.US,D,20200612,000000,11.42,11.51,10.48,10.93,3439695,0
+FOLD.US,D,20200615,000000,10.76,11.21,10.58,11.14,2500477,0
+FOLD.US,D,20200616,000000,12.65,13.81,12.51,13.07,8098118,0
+FOLD.US,D,20200617,000000,13.02,13.595,12.935,13.155,3074619,0
+FOLD.US,D,20200618,000000,12.92,14.01,12.77,14.01,4770681,0
+FOLD.US,D,20200619,000000,14.01,15.25,13.97,15.25,7320491,0
+FOLD.US,D,20200622,000000,15.06,15.72,14.8633,15.4,4261126,0
+FOLD.US,D,20200623,000000,15.55,15.89,15.31,15.56,4767867,0
+FOLD.US,D,20200624,000000,15.41,15.77,14.755,14.93,3936008,0
+FOLD.US,D,20200625,000000,14.87,15.73,14.71,15.69,2782557,0
+FOLD.US,D,20200626,000000,15.55,15.91,15.24,15.25,3132320,0
+FOLD.US,D,20200629,000000,15.42,15.7,15.1,15.54,4631081,0
+FOLD.US,D,20200630,000000,15.33,15.39,14.91,15.08,2880053,0
+FOLD.US,D,20200701,000000,15.2,15.7,15.04,15.55,3058051,0
+FOLD.US,D,20200702,000000,15.8,15.86,15.49,15.55,1496670,0
+FOLD.US,D,20200706,000000,15.8,15.815,15.48,15.6,1402256,0
+FOLD.US,D,20200707,000000,15.5,15.91,15.44,15.89,1834129,0
+FOLD.US,D,20200708,000000,16,16.13,15.58,15.78,1417975,0
+FOLD.US,D,20200709,000000,15.85,16.05,15.51,15.83,1346645,0
+FOLD.US,D,20200710,000000,15.76,15.94,15.49,15.53,884418,0
+FOLD.US,D,20200713,000000,15.71,16.13,15.01,15.04,2332403,0
+FOLD.US,D,20200714,000000,15,15.3598,14.16,15.04,4070879,0
+FOLD.US,D,20200715,000000,15.39,15.82,15.1,15.74,1987391,0
+FOLD.US,D,20200716,000000,15.58,15.71,15.05,15.36,2080743,0
+FOLD.US,D,20200717,000000,15.08,15.635,15.08,15.21,3538444,0
+FOLD.US,D,20200720,000000,15.16,15.44,15,15.18,1339539,0
+FOLD.US,D,20200721,000000,15.24,15.43,14.72,14.77,6261890,0
+FOLD.US,D,20200722,000000,14.75,14.845,14.45,14.74,3951488,0
+FOLD.US,D,20200723,000000,14.77,15.355,14.63,14.73,2571076,0
+FOLD.US,D,20200724,000000,14.51,14.845,14.34,14.55,2116519,0
+FOLD.US,D,20200727,000000,14.58,15.295,14.55,15.21,2204174,0
+FOLD.US,D,20200728,000000,15.13,15.3,14.55,14.55,3586396,0
+FOLD.US,D,20200729,000000,14.59,14.8,14.32,14.52,4157522,0
+FOLD.US,D,20200730,000000,14.36,14.82,14.225,14.68,1569315,0
+FOLD.US,D,20200731,000000,14.67,14.69,14.095,14.45,1588786,0
+FOLD.US,D,20200803,000000,14.53,14.98,14.37,14.93,1750197,0
+FOLD.US,D,20200804,000000,14.83,14.99,14.54,14.79,970318,0
+FOLD.US,D,20200805,000000,15.05,15.14,14.8,15.1,1722454,0
+FOLD.US,D,20200806,000000,15.19,15.445,15.0347,15.35,1343965,0
+FOLD.US,D,20200807,000000,15.35,15.76,15.18,15.41,1764806,0
+FOLD.US,D,20200810,000000,15.03,15.46,14.52,15.23,1517674,0
+FOLD.US,D,20200811,000000,15.74,15.74,14.53,14.59,2703364,0
+FOLD.US,D,20200812,000000,14.44,14.715,14.3,14.62,2404442,0
+FOLD.US,D,20200813,000000,14.63,14.85,14.33,14.68,2864099,0
+FOLD.US,D,20200814,000000,14.58,14.645,14.19,14.4,1050423,0
+FOLD.US,D,20200817,000000,14.7,15.04,14.44,14.91,1850974,0
+FOLD.US,D,20200818,000000,14.94,14.94,14.42,14.69,1373589,0
+FOLD.US,D,20200819,000000,14.76,15.01,14.6,14.8,1017769,0
+FOLD.US,D,20200820,000000,14.65,14.78,14.41,14.66,1151371,0
+FOLD.US,D,20200821,000000,14.61,14.805,14.48,14.6,926589,0
+FOLD.US,D,20200824,000000,14.7,14.7,14.1,14.37,1297752,0
+FOLD.US,D,20200825,000000,14.35,14.72,14.23,14.615,1138035,0
+FOLD.US,D,20200826,000000,14.56,14.68,14.15,14.2,885532,0
+FOLD.US,D,20200827,000000,14.27,14.53,14.1,14.36,869552,0
+FOLD.US,D,20200828,000000,14.49,14.775,14.34,14.76,1337438,0
+FOLD.US,D,20200831,000000,14.95,14.95,14.58,14.6,1776833,0
+FOLD.US,D,20200901,000000,14.62,14.67,13.995,14.08,1814003,0
+FOLD.US,D,20200902,000000,14.11,14.33,13.88,14.27,1310609,0
+FOLD.US,D,20200903,000000,14.28,14.28,13.53,13.55,1733147,0
+FOLD.US,D,20200904,000000,13.67,13.765,12.815,13.61,1429408,0
+FOLD.US,D,20200908,000000,13.1778,13.83,13.1778,13.5,1279804,0
+FOLD.US,D,20200909,000000,13.7,13.97,13.44,13.95,1339263,0
+FOLD.US,D,20200910,000000,13.93,14.105,13.28,13.31,3264026,0
+FOLD.US,D,20200911,000000,13.47,13.68,12.775,12.89,1793787,0
+FOLD.US,D,20200914,000000,13.11,13.79,13.11,13.77,2750365,0
+FOLD.US,D,20200915,000000,13.94,14.15,13.61,13.91,1631248,0
+FOLD.US,D,20200916,000000,13.95,14.205,13.825,13.98,1266173,0
+FOLD.US,D,20200917,000000,13.9,14.025,13.65,13.92,902668,0
+FOLD.US,D,20200918,000000,14.06,14.64,13.84,14.6,4999818,0
+FOLD.US,D,20200921,000000,14.31,14.35,13.41,13.48,2315486,0
+FOLD.US,D,20200922,000000,13.47,13.825,13,13.79,1551980,0
+FOLD.US,D,20200923,000000,13.79,13.82,13.3,13.32,1487554,0
+FOLD.US,D,20200924,000000,13.21,13.865,12.78,13.8,2076040,0
+FOLD.US,D,20200925,000000,13.76,13.9,13.47,13.795,2866431,0
+FOLD.US,D,20200928,000000,13.95,14.015,13.68,13.9,2592949,0
+FOLD.US,D,20200929,000000,13.96,14.12,13.59,14.08,1302548,0
+FOLD.US,D,20200930,000000,14.11,14.545,14.05,14.12,1607772,0
+FOLD.US,D,20201001,000000,14.22,14.35,13.85,14.08,1904428,0
+FOLD.US,D,20201002,000000,13.79,14.01,13.47,13.47,1352284,0
+FOLD.US,D,20201005,000000,13.54,14.37,13.49,14.36,1507883,0
+FOLD.US,D,20201006,000000,14.6,14.81,14.34,14.38,2599745,0
+FOLD.US,D,20201007,000000,14.41,14.87,14.18,14.765,1798546,0
+FOLD.US,D,20201008,000000,14.9,14.92,14.42,14.895,1585569,0
+FOLD.US,D,20201009,000000,14.96,15.15,14.66,15.115,1468469,0
+FOLD.US,D,20201012,000000,15.22,15.86,15.115,15.72,1806310,0
+FOLD.US,D,20201013,000000,15.61,16.48,15.41,16.4,3417495,0
+FOLD.US,D,20201014,000000,16.4,16.8,16.25,16.4,1520123,0
+FOLD.US,D,20201015,000000,16.25,16.96,16.0104,16.945,2365281,0
+FOLD.US,D,20201016,000000,16.91,17.67,16.5701,17.17,4082604,0
+FOLD.US,D,20201019,000000,17.34,17.52,16.76,16.85,2178011,0
+FOLD.US,D,20201020,000000,17,17.17,16.76,16.975,1540894,0
+FOLD.US,D,20201021,000000,17.09,17.84,16.89,17.64,1615504,0
+FOLD.US,D,20201022,000000,17.77,18.38,17.69,18.02,2336861,0
+FOLD.US,D,20201023,000000,18.08,18.555,17.955,18.48,1649529,0
+FOLD.US,D,20201026,000000,18.23,18.8765,17.2,18.75,1772315,0
+FOLD.US,D,20201027,000000,18.79,19.465,18.66,18.93,3127739,0
+FOLD.US,D,20201028,000000,18.58,18.59,17.96,18.26,1300327,0
+FOLD.US,D,20201029,000000,18.31,18.51,17.87,18.35,2334603,0
+FOLD.US,D,20201030,000000,18.29,18.3,17.62,17.83,1904793,0
+FOLD.US,D,20201102,000000,18.01,18.16,17.6,17.74,2289381,0
+FOLD.US,D,20201103,000000,17.85,19.08,17.85,18.97,2639956,0
+FOLD.US,D,20201104,000000,18.93,20.934,18.93,20.74,2924610,0
+FOLD.US,D,20201105,000000,19.77,21.725,19.71,21.34,2650535,0
+FOLD.US,D,20201106,000000,21.45,21.45,20.41,20.47,1244584,0
+FOLD.US,D,20201109,000000,20.47,21.67,19.93,21.16,2752532,0
+FOLD.US,D,20201110,000000,21.18,22.85,21.08,22.3,3549626,0
+FOLD.US,D,20201111,000000,22.23,22.53,21,21.85,1342295,0
+FOLD.US,D,20201112,000000,21.8579,22.57,21.585,21.8,1931468,0
+FOLD.US,D,20201113,000000,22.1,22.19,21.62,21.98,1510719,0
+FOLD.US,D,20201116,000000,22.19,22.88,22,22.64,1665185,0
+FOLD.US,D,20201117,000000,22.43,22.91,22.07,22.68,1528308,0
+FOLD.US,D,20201118,000000,22.85,23.19,22.27,22.3,1462464,0
+FOLD.US,D,20201119,000000,22.25,22.75,21.44,21.72,2085317,0
+FOLD.US,D,20201120,000000,21.53,22.14,21.38,21.98,2157408,0
+FOLD.US,D,20201123,000000,22.45,22.77,21.585,22.39,2182946,0
+FOLD.US,D,20201124,000000,22.59,23.04,22.03,22.53,2061042,0
+FOLD.US,D,20201125,000000,22.5,22.92,22.38,22.76,1393268,0
+FOLD.US,D,20201127,000000,22.81,23.26,22.51,23.24,1630048,0
+FOLD.US,D,20201130,000000,23.35,23.57,22.37,22.89,3164572,0
+FOLD.US,D,20201201,000000,23.5,23.5,22.52,22.63,2746827,0
+FOLD.US,D,20201202,000000,22.59,23.6,22.5,23.23,2359352,0
+FOLD.US,D,20201203,000000,23.17,23.215,21.82,21.88,2516716,0
+FOLD.US,D,20201204,000000,22.14,23.33,22,23.18,3119168,0
+FOLD.US,D,20201207,000000,23.45,23.99,22.75,23.11,3798676,0
+FOLD.US,D,20201208,000000,23.17,23.2,22.4,22.63,2839803,0
+FOLD.US,D,20201209,000000,22.58,22.73,21.38,22.06,4804790,0
+FOLD.US,D,20201210,000000,21.32,22.38,21.16,21.93,3269404,0
+FOLD.US,D,20201211,000000,21.9,22.36,21.452,22.1,3193601,0
+FOLD.US,D,20201214,000000,22.7,24.62,22.09,23.88,4605787,0
+FOLD.US,D,20201215,000000,24.4927,24.4927,23.55,23.86,1617765,0
+FOLD.US,D,20201216,000000,23.83,24.13,23.03,23.9,3350159,0
+FOLD.US,D,20201217,000000,23.84,24.1,23.55,23.87,1234340,0
+FOLD.US,D,20201218,000000,23.82,24.42,23.57,23.97,6589461,0
+FOLD.US,D,20201221,000000,23.66,24.53,23.51,24.16,3764606,0
+FOLD.US,D,20201222,000000,24.43,25.39,24.22,24.89,1590565,0
+FOLD.US,D,20201223,000000,25.04,25.12,24,24.22,2130756,0
+FOLD.US,D,20201224,000000,24.19,24.5,24.09,24.23,797488,0
+FOLD.US,D,20201228,000000,24.73,24.775,23.11,23.14,1119989,0
+FOLD.US,D,20201229,000000,23.18,23.32,22.32,22.66,1476594,0
+FOLD.US,D,20201230,000000,22.82,23.398,22.7,22.94,1496510,0
+FOLD.US,D,20201231,000000,22.83,23.42,22.35,23.09,1196955,0
+FOLD.US,D,20210104,000000,23.17,23.2,21.54,21.78,3676756,0
+FOLD.US,D,20210105,000000,21.57,22.4899,21.35,22.14,2546802,0
+FOLD.US,D,20210106,000000,22.4,24.84,22.11,23.53,2827187,0
+FOLD.US,D,20210107,000000,23.58,23.92,22.9,23.86,1490895,0
+FOLD.US,D,20210108,000000,23.8,24.17,23.02,23.15,3950982,0
+FOLD.US,D,20210111,000000,23.26,23.85,22.53,22.69,1989478,0
+FOLD.US,D,20210112,000000,22.66,23.22,22.47,22.83,1418067,0
+FOLD.US,D,20210113,000000,22.86,23.1,22.42,22.98,1463029,0
+FOLD.US,D,20210114,000000,23.03,23.715,23.02,23.29,2501980,0
+FOLD.US,D,20210115,000000,23.1,23.36,21.79,21.835,4221580,0
+FOLD.US,D,20210119,000000,21.9,22.18,21.08,21.85,5762334,0
+FOLD.US,D,20210120,000000,22.03,22.15,21.01,21.03,1450000,0
+FOLD.US,D,20210121,000000,21,21,19.89,20.22,4143799,0
+FOLD.US,D,20210122,000000,19.7,21.27,19.7,21.09,2133457,0
+FOLD.US,D,20210125,000000,20.62,21.34,19.88,20.44,4652895,0
+FOLD.US,D,20210126,000000,20.78,21.015,19.68,19.77,1803890,0
+FOLD.US,D,20210127,000000,19.2,19.78,18.51,18.98,2212882,0
+FOLD.US,D,20210128,000000,19.24,19.77,18.81,19.3,2428686,0
+FOLD.US,D,20210129,000000,19.32,19.62,18.6,18.91,1555163,0
+FOLD.US,D,20210201,000000,19.2,19.44,18.71,19.25,2842351,0
+FOLD.US,D,20210202,000000,19.46,20.84,19.22,20.13,4969954,0
+FOLD.US,D,20210203,000000,20.16,20.275,19.59,20,3680007,0
+FOLD.US,D,20210204,000000,20.32,20.55,20.02,20.18,2229348,0
+FOLD.US,D,20210205,000000,20.42,20.43,19.6,20.09,2537371,0
+FOLD.US,D,20210208,000000,20.2,21.07,18.6405,19.86,3415132,0
+FOLD.US,D,20210209,000000,20.01,20.15,19.01,19.22,1299901,0
+FOLD.US,D,20210210,000000,19.22,20.01,19.1,19.57,2154898,0
+FOLD.US,D,20210211,000000,19.8558,19.8558,18.47,18.73,7845064,0
+FOLD.US,D,20210212,000000,14.1035,14.35,12.24,12.57,36780676,0
+FOLD.US,D,20210216,000000,12.67,12.93,12,12.04,7594139,0
+FOLD.US,D,20210217,000000,12.01,12.19,11.76,12.14,6227772,0
+FOLD.US,D,20210218,000000,12.07,12.08,11.62,11.87,6279018,0
+FOLD.US,D,20210219,000000,11.89,12.2678,11.76,12.22,4873890,0
+FOLD.US,D,20210222,000000,12.07,12.15,11.82,11.855,6711098,0
+FOLD.US,D,20210223,000000,11.57,12.07,11.28,11.96,5510209,0
+FOLD.US,D,20210224,000000,11.95,12.12,11.7,11.89,4768036,0
+FOLD.US,D,20210225,000000,11.94,12.185,11.69,11.92,4585631,0
+FOLD.US,D,20210226,000000,12.03,12.3,11.6813,12.28,5192839,0
+FOLD.US,D,20210301,000000,12.4065,12.49,11.69,11.79,5673653,0
+FOLD.US,D,20210302,000000,11.77,11.78,11.07,11.17,5019107,0
+FOLD.US,D,20210303,000000,11.205,11.28,10.64,10.66,4799201,0
+FOLD.US,D,20210304,000000,10.65,10.9,10.05,10.35,4899055,0
+FOLD.US,D,20210305,000000,10.51,10.51,9.7,10.48,4608497,0
+FOLD.US,D,20210308,000000,10.55,10.76,10.06,10.1,3866703,0
+FOLD.US,D,20210309,000000,10.31,10.705,10.23,10.4,3079179,0
+FOLD.US,D,20210310,000000,10.57,10.69,10.21,10.39,3500377,0
+FOLD.US,D,20210311,000000,10.59,10.825,10.39,10.79,3821979,0
+FOLD.US,D,20210312,000000,10.62,10.8,10.49,10.78,2087756,0
+FOLD.US,D,20210315,000000,10.81,10.91,10.63,10.8,2633762,0
+FOLD.US,D,20210316,000000,10.88,10.95,10.34,10.5,3708134,0
+FOLD.US,D,20210317,000000,10.34,10.65,10.31,10.54,3125757,0
+FOLD.US,D,20210318,000000,10.4,10.54,10.09,10.16,2999094,0
+FOLD.US,D,20210319,000000,10.2,10.42,10.125,10.25,5309517,0
+FOLD.US,D,20210322,000000,10.25,10.55,10.1,10.44,2662267,0
+FOLD.US,D,20210323,000000,10.45,10.45,10.15,10.19,2246444,0
+FOLD.US,D,20210324,000000,10.2,10.315,9.36,9.38,5155428,0
+FOLD.US,D,20210325,000000,9.2,9.57,8.97,9.5,5497691,0
+FOLD.US,D,20210326,000000,9.48,9.74,9.23,9.59,3605197,0
+FOLD.US,D,20210329,000000,9.59,9.66,9.16,9.2,2688415,0
+FOLD.US,D,20210330,000000,9.19,9.555,8.83,9.39,3628052,0
+FOLD.US,D,20210331,000000,9.44,9.9,9.43,9.88,3745388,0
+FOLD.US,D,20210401,000000,10,10.12,9.8801,10.06,3002107,0
+FOLD.US,D,20210405,000000,10.12,10.1629,9.83,9.94,2334623,0
+FOLD.US,D,20210406,000000,9.98,9.98,9.53,9.56,2638832,0
+FOLD.US,D,20210407,000000,9.61,9.675,9.33,9.37,2403311,0
+FOLD.US,D,20210408,000000,9.47,9.56,9.22,9.27,1521411,0
+FOLD.US,D,20210409,000000,9.26,9.27,9.055,9.19,1361688,0
+FOLD.US,D,20210412,000000,9.22,9.44,9.01,9.29,3095045,0
+FOLD.US,D,20210413,000000,9.295,9.4,9.04,9.31,3121557,0
+FOLD.US,D,20210414,000000,9.73,10.46,9.71,9.98,4869054,0
+FOLD.US,D,20210415,000000,9.98,10.39,9.91,10.33,2982647,0
+FOLD.US,D,20210416,000000,10.42,10.43,9.85,9.94,2278546,0
+FOLD.US,D,20210419,000000,9.9,10,9.77,9.9,3159916,0
+FOLD.US,D,20210420,000000,9.81,9.98,9.6,9.785,2578928,0
+FOLD.US,D,20210421,000000,9.76,9.97,9.56,9.965,1208423,0
+FOLD.US,D,20210422,000000,10.02,10.21,9.79,9.87,1741738,0
+FOLD.US,D,20210423,000000,9.96,10.04,9.79,10.01,1603754,0
+FOLD.US,D,20210426,000000,10.05,10.26,9.99,10.12,1891162,0
+FOLD.US,D,20210427,000000,10.13,10.22,10.01,10.09,1928205,0
+FOLD.US,D,20210428,000000,10.05,10.46,9.95,10.23,2880940,0
+FOLD.US,D,20210429,000000,10.29,10.33,9.94,9.97,1833318,0
+FOLD.US,D,20210430,000000,9.89,10.03,9.81,9.84,1976901,0
+FOLD.US,D,20210503,000000,10.21,10.51,10.17,10.28,3649694,0
+FOLD.US,D,20210504,000000,10.09,10.14,9.69,9.705,3007287,0
+FOLD.US,D,20210505,000000,9.68,9.88,9.48,9.59,2020133,0
+FOLD.US,D,20210506,000000,9.67,9.73,9.44,9.6,2324427,0
+FOLD.US,D,20210507,000000,9.67,9.845,9.62,9.75,1805124,0
+FOLD.US,D,20210510,000000,9.5,9.71,9.23,9.39,2223414,0
+FOLD.US,D,20210511,000000,9.17,9.71,9.11,9.6,1863831,0
+FOLD.US,D,20210512,000000,9.43,9.57,9.18,9.22,1690630,0
+FOLD.US,D,20210513,000000,9.23,9.415,9.0601,9.37,1774568,0
+FOLD.US,D,20210514,000000,9.37,9.65,9.315,9.49,2315457,0
+FOLD.US,D,20210517,000000,9.4,9.46,9.19,9.23,1612273,0
+FOLD.US,D,20210518,000000,9.19,9.44,9.19,9.24,1841104,0
+FOLD.US,D,20210519,000000,9.11,9.18,8.925,8.96,2100334,0
+FOLD.US,D,20210520,000000,8.95,9.19,8.95,9.15,1781285,0
+FOLD.US,D,20210521,000000,9.31,9.31,8.94,8.96,5064715,0
+FOLD.US,D,20210524,000000,9.01,9.11,8.82,8.98,2577442,0
+FOLD.US,D,20210525,000000,9.03,9.14,8.68,8.71,4026453,0
+FOLD.US,D,20210526,000000,8.81,9.03,8.72,9,6152941,0
+FOLD.US,D,20210527,000000,9,9.07,8.78,9,2964550,0
+FOLD.US,D,20210528,000000,9.26,9.58,9.2,9.26,2321960,0
+FOLD.US,D,20210601,000000,9.21,9.57,9.11,9.55,3291481,0
+FOLD.US,D,20210602,000000,9.55,9.71,9.33,9.53,4190278,0
+FOLD.US,D,20210603,000000,9.51,9.58,9.38,9.5,1780193,0
+FOLD.US,D,20210604,000000,9.53,9.62,9.475,9.48,1229944,0
+FOLD.US,D,20210607,000000,9.46,10.13,9.42,10.08,2263238,0
+FOLD.US,D,20210608,000000,10.2,10.4,9.96,10.38,2254849,0
+FOLD.US,D,20210609,000000,10.4,10.735,10.374,10.58,2622402,0
+FOLD.US,D,20210610,000000,10.55,10.775,10.47,10.71,2050754,0
+FOLD.US,D,20210611,000000,10.69,10.75,10.5,10.62,1266587,0
+FOLD.US,D,20210614,000000,10.72,10.84,10.645,10.72,2139562,0
+FOLD.US,D,20210615,000000,10.66,10.735,10.125,10.35,2453807,0
+FOLD.US,D,20210616,000000,10.425,10.425,9.92,10.09,1729387,0
+FOLD.US,D,20210617,000000,10.02,10.28,9.915,10.2,4272469,0
+FOLD.US,D,20210618,000000,9.91,10.08,9.68,9.93,3519949,0
+FOLD.US,D,20210621,000000,9.98,10.06,9.83,10.03,1949057,0
+FOLD.US,D,20210622,000000,9.94,9.94,9.66,9.89,1746930,0
+FOLD.US,D,20210623,000000,9.88,10.06,9.8,10.04,1701303,0
+FOLD.US,D,20210624,000000,10.1,10.27,9.981,10.25,1286403,0
+FOLD.US,D,20210625,000000,10.27,10.62,10.2,10.38,4420686,0
+FOLD.US,D,20210628,000000,10.4,10.705,10.37,10.51,3544999,0
+FOLD.US,D,20210629,000000,10.55,10.55,9.943,9.96,2166113,0
+FOLD.US,D,20210630,000000,9.84,9.95,9.62,9.64,2158595,0
+FOLD.US,D,20210701,000000,9.755,9.89,9.49,9.88,2193557,0
+FOLD.US,D,20210702,000000,9.86,9.96,9.55,9.69,2159144,0
+FOLD.US,D,20210706,000000,9.66,9.705,9.27,9.3,1573308,0
+FOLD.US,D,20210707,000000,9.28,9.36,9.07,9.12,1576850,0
+FOLD.US,D,20210708,000000,9,9.47,9,9.39,1881378,0
+FOLD.US,D,20210709,000000,9.4,9.7,9.25,9.62,1727681,0
+FOLD.US,D,20210712,000000,9.53,9.62,9.16,9.2,1486042,0
+FOLD.US,D,20210713,000000,9.12,9.26,9.02,9.13,1481918,0
+FOLD.US,D,20210714,000000,9.14,9.23,8.855,8.89,1563064,0
+FOLD.US,D,20210715,000000,8.87,9.16,8.795,9.13,1932361,0
+FOLD.US,D,20210716,000000,9.12,9.345,9.075,9.3,2869895,0
+FOLD.US,D,20210719,000000,9.25,9.58,9.19,9.41,3372460,0
+FOLD.US,D,20210720,000000,9.35,9.64,9.29,9.52,6198825,0
+FOLD.US,D,20210721,000000,9.52,9.64,9.11,9.16,1837976,0
+FOLD.US,D,20210722,000000,9.16,9.2,8.74,8.74,2263971,0
+FOLD.US,D,20210723,000000,8.75,9.035,8.6,8.82,2014798,0
+FOLD.US,D,20210726,000000,8.84,9,8.715,8.83,1706387,0
+FOLD.US,D,20210727,000000,8.79,8.929,8.64,8.83,1893972,0
+FOLD.US,D,20210728,000000,8.9,9.105,8.835,9.05,2430387,0
+FOLD.US,D,20210729,000000,9.05,9.355,8.94,9.33,4527012,0
+FOLD.US,D,20210730,000000,9.26,9.45,9.195,9.29,1692107,0
+FOLD.US,D,20210802,000000,9.28,9.44,9.26,9.4,1414382,0
+FOLD.US,D,20210803,000000,9.39,9.42,9.09,9.33,1511213,0
+FOLD.US,D,20210804,000000,9.255,9.8,9.24,9.68,3521725,0
+FOLD.US,D,20210805,000000,9.85,10.105,9.58,10.06,2136694,0
+FOLD.US,D,20210806,000000,10.17,10.565,9.95,10.5,3400920,0
+FOLD.US,D,20210809,000000,10.5,10.5,10.14,10.16,1733377,0
+FOLD.US,D,20210810,000000,10.17,10.43,10.09,10.42,1933827,0
+FOLD.US,D,20210811,000000,10.45,10.57,10.34,10.51,2371770,0
+FOLD.US,D,20210812,000000,10.46,10.645,10.325,10.63,1373365,0
+FOLD.US,D,20210813,000000,10.68,10.69,10.47,10.48,1149079,0
+FOLD.US,D,20210816,000000,10.35,10.421,10.18,10.22,2272752,0
+FOLD.US,D,20210817,000000,10.17,10.59,10.11,10.57,1253630,0
+FOLD.US,D,20210818,000000,10.598,10.6,10.19,10.2,1461722,0
+FOLD.US,D,20210819,000000,10.09,10.35,10,10.21,1373949,0
+FOLD.US,D,20210820,000000,10.19,10.59,10.18,10.54,1761952,0
+FOLD.US,D,20210823,000000,10.55,11.07,10.51,10.76,1824004,0
+FOLD.US,D,20210824,000000,10.76,10.97,10.65,10.89,1004869,0
+FOLD.US,D,20210825,000000,10.89,11.15,10.771,11.09,1710836,0
+FOLD.US,D,20210826,000000,11.03,11.3177,10.825,10.86,1692545,0
+FOLD.US,D,20210827,000000,10.9,11.37,10.82,11.26,1461771,0
+FOLD.US,D,20210830,000000,11.27,11.435,11.215,11.3,1888766,0
+FOLD.US,D,20210831,000000,11.28,11.46,11.25,11.39,2212354,0
+FOLD.US,D,20210901,000000,11.265,11.7,11.21,11.68,1477848,0
+FOLD.US,D,20210902,000000,11.66,11.85,11.515,11.84,1783422,0
+FOLD.US,D,20210903,000000,11.605,12.11,11.47,11.63,2157530,0
+FOLD.US,D,20210907,000000,11.55,11.72,11.235,11.38,1944793,0
+FOLD.US,D,20210908,000000,11.41,11.46,11.16,11.39,1187988,0
+FOLD.US,D,20210909,000000,11.45,11.7177,11.39,11.48,2070666,0
+FOLD.US,D,20210910,000000,11.57,11.57,10.92,10.93,2049317,0
+FOLD.US,D,20210913,000000,11.04,11.425,10.9,11.27,1831816,0
+FOLD.US,D,20210914,000000,11.37,11.42,10.67,10.82,2831251,0
+FOLD.US,D,20210915,000000,10.82,11.19,10.82,11.14,1841930,0
+FOLD.US,D,20210916,000000,11.09,11.18,10.91,11.08,1268129,0
+FOLD.US,D,20210917,000000,11.13,11.16,10.695,11,6586425,0
+FOLD.US,D,20210920,000000,10.77,11.189,10.73,10.98,1960342,0
+FOLD.US,D,20210921,000000,10.98,11.165,10.94,11.02,1656277,0
+FOLD.US,D,20210922,000000,11.07,11.08,10.81,10.83,1064949,0
+FOLD.US,D,20210923,000000,10.83,11.135,10.77,11.1,1230807,0
+FOLD.US,D,20210924,000000,11.03,11.06,10.86,10.87,1198115,0
+FOLD.US,D,20210927,000000,10.89,10.92,10.73,10.74,1347313,0
+FOLD.US,D,20210928,000000,10.65,10.65,10.15,10.18,1792202,0
+FOLD.US,D,20210929,000000,11.249,11.249,9.625,9.66,13053172,0
+FOLD.US,D,20210930,000000,10.09,10.1624,9.51,9.55,6642452,0
+FOLD.US,D,20211001,000000,9.58,10.25,9.41,10.19,3801273,0
+FOLD.US,D,20211004,000000,10.1,10.15,9.65,9.82,2152368,0
+FOLD.US,D,20211005,000000,9.92,10.22,9.88,10.1,3668746,0
+FOLD.US,D,20211006,000000,9.91,10.98,9.91,10.93,3558303,0
+FOLD.US,D,20211007,000000,10.97,11.485,10.74,11.24,4097392,0
+FOLD.US,D,20211008,000000,11.24,11.58,11.15,11.51,2756467,0
+FOLD.US,D,20211011,000000,11.42,11.79,11.33,11.67,2323906,0
+FOLD.US,D,20211012,000000,11.69,11.98,11.595,11.84,2434515,0
+FOLD.US,D,20211013,000000,11.84,11.8617,11.36,11.42,1299207,0
+FOLD.US,D,20211014,000000,11.55,11.595,11.2401,11.49,1693623,0
+FOLD.US,D,20211015,000000,11.7,11.7,11.08,11.08,2761374,0
+FOLD.US,D,20211018,000000,10.992,11.16,10.68,10.7,1795258,0
+FOLD.US,D,20211019,000000,10.71,10.98,10.69,10.85,1106567,0
+FOLD.US,D,20211020,000000,10.86,11.05,10.71,10.76,1232447,0
+FOLD.US,D,20211021,000000,10.76,10.8667,10.51,10.52,2170915,0
+FOLD.US,D,20211022,000000,10.5,10.59,10.24,10.5,3245312,0
+FOLD.US,D,20211025,000000,10.46,10.61,10.27,10.52,1431088,0
+FOLD.US,D,20211026,000000,10.56,10.755,10.29,10.35,2700231,0
+FOLD.US,D,20211027,000000,10.3,10.58,10.08,10.16,2005557,0
+FOLD.US,D,20211028,000000,10.19,10.59,10.17,10.57,2091097,0
+FOLD.US,D,20211029,000000,10.6,10.735,10.46,10.5,2184993,0
+FOLD.US,D,20211101,000000,10.49,11.6,10.455,11.52,3273687,0
+FOLD.US,D,20211102,000000,11.5651,11.92,11.25,11.91,2001298,0
+FOLD.US,D,20211103,000000,11.9,12.37,11.72,12.36,2351283,0
+FOLD.US,D,20211104,000000,12.44,12.53,12.22,12.44,1546788,0
+FOLD.US,D,20211105,000000,12.4,12.41,11.8,12.05,3558385,0
+FOLD.US,D,20211108,000000,12.07,12.21,11.86,11.93,1485552,0
+FOLD.US,D,20211109,000000,11.74,11.94,11.2,11.32,2432381,0
+FOLD.US,D,20211110,000000,10.92,11.81,10.91,11.48,3630234,0
+FOLD.US,D,20211111,000000,11.49,11.85,11.435,11.68,2436474,0
+FOLD.US,D,20211112,000000,11.75,11.75,11.045,11.34,1741364,0
+FOLD.US,D,20211115,000000,11.85,12.22,11.46,11.51,3914972,0
+FOLD.US,D,20211116,000000,11.46,12.14,11.24,12,2538550,0
+FOLD.US,D,20211117,000000,11.95,11.96,11.47,11.59,1815948,0
+FOLD.US,D,20211118,000000,11.64,11.8,11.4,11.42,2119712,0
+FOLD.US,D,20211119,000000,11.38,11.52,11.07,11.34,1833493,0
+FOLD.US,D,20211122,000000,11.22,11.48,11.025,11.24,2223588,0
+FOLD.US,D,20211123,000000,11.26,11.41,10.8,11.33,1719513,0
+FOLD.US,D,20211124,000000,11.24,11.48,11.05,11.34,1045825,0
+FOLD.US,D,20211126,000000,11.11,11.27,10.63,10.8,1270680,0
+FOLD.US,D,20211129,000000,10.88,11.13,10.76,10.79,1696945,0
+FOLD.US,D,20211130,000000,10.76,11.14,10.67,10.71,3508404,0
+FOLD.US,D,20211201,000000,10.93,11.38,10.73,10.74,2363548,0
+FOLD.US,D,20211202,000000,10.66,11.16,10.66,11.13,1357164,0
+FOLD.US,D,20211203,000000,11.17,11.21,10.315,10.45,1747158,0
+FOLD.US,D,20211206,000000,10.5,10.69,10.18,10.62,1689108,0
+FOLD.US,D,20211207,000000,10.87,11.275,10.845,11.21,2183578,0
+FOLD.US,D,20211208,000000,11.23,11.49,11.08,11.25,3493104,0
+FOLD.US,D,20211209,000000,11.09,11.29,10.42,10.43,1466190,0
+FOLD.US,D,20211210,000000,10.44,10.83,10.225,10.28,1823286,0
+FOLD.US,D,20211213,000000,10.22,10.59,10.1571,10.46,1624731,0
+FOLD.US,D,20211214,000000,10.39,10.58,10.15,10.39,1614373,0
+FOLD.US,D,20211215,000000,10.41,10.66,9.93,10.65,2343977,0
+FOLD.US,D,20211216,000000,10.72,10.8,9.86,10.1,2311132,0
+FOLD.US,D,20211217,000000,10.01,10.925,9.98,10.84,3972421,0
+FOLD.US,D,20211220,000000,10.74,11.32,10.49,11.23,2577328,0
+FOLD.US,D,20211221,000000,11.32,11.79,11.01,11.67,1861968,0
+FOLD.US,D,20211222,000000,11.6,11.96,11.48,11.72,1431545,0
+FOLD.US,D,20211223,000000,11.57,12.22,11.57,12.18,3647844,0
+FOLD.US,D,20211227,000000,12.04,12.29,11.9,12.07,1423304,0
+FOLD.US,D,20211228,000000,12.02,12.265,11.82,11.85,1125247,0
+FOLD.US,D,20211229,000000,11.645,12.02,11.645,11.94,1126581,0
+FOLD.US,D,20211230,000000,11.97,12.14,11.65,11.67,1399421,0
+FOLD.US,D,20211231,000000,11.67,11.9,11.52,11.55,1629028,0
+FOLD.US,D,20220103,000000,11.55,12.145,11.33,12.11,4620024,0
+FOLD.US,D,20220104,000000,12.07,12.49,11.88,12.48,2672605,0
+FOLD.US,D,20220105,000000,12.48,12.63,11.91,11.98,2936186,0
+FOLD.US,D,20220106,000000,12.06,12.21,11.62,12.18,2297230,0
+FOLD.US,D,20220107,000000,12.28,12.38,11.4,11.41,5315701,0
+FOLD.US,D,20220110,000000,10.99,11.12,8.405,9.45,10587683,0
+FOLD.US,D,20220111,000000,9.29,9.65,9.01,9.52,5893424,0
+FOLD.US,D,20220112,000000,9.52,10.415,9.52,10.13,5458021,0
+FOLD.US,D,20220113,000000,10.11,10.58,9.8,9.91,2829724,0
+FOLD.US,D,20220114,000000,10.43,10.62,10.01,10.53,3327952,0
+FOLD.US,D,20220118,000000,10.23,10.31,9.41,9.45,2527042,0
+FOLD.US,D,20220119,000000,9.51,9.9,9.41,9.54,1582650,0
+FOLD.US,D,20220120,000000,9.69,9.905,9.18,9.21,2238892,0
+FOLD.US,D,20220121,000000,9.05,9.47,8.95,8.99,2950586,0
+FOLD.US,D,20220124,000000,8.83,9.62,8.78,9.56,3454283,0
+FOLD.US,D,20220125,000000,9.4,9.71,9.185,9.5,2395236,0
+FOLD.US,D,20220126,000000,9.74,9.92,9.095,9.19,2202037,0
+FOLD.US,D,20220127,000000,9.33,9.54,8.66,8.7,2435915,0
+FOLD.US,D,20220128,000000,8.72,9.13,8.52,9.13,2135241,0
+FOLD.US,D,20220131,000000,9.12,9.415,9.07,9.41,2109565,0
+FOLD.US,D,20220201,000000,9.43,9.615,9.15,9.46,2375528,0
+FOLD.US,D,20220202,000000,9.42,9.44,9,9.02,2203976,0
+FOLD.US,D,20220203,000000,8.92,9.14,8.8025,8.85,3572676,0
+FOLD.US,D,20220204,000000,8.89,9.18,8.865,9.02,2576880,0
+FOLD.US,D,20220207,000000,9.01,9.45,9.01,9.26,1572087,0
+FOLD.US,D,20220208,000000,9.22,9.23,8.75,9.11,3556222,0
+FOLD.US,D,20220209,000000,9.28,9.55,9.28,9.48,1811828,0
+FOLD.US,D,20220210,000000,9.24,9.575,9,9.15,1993074,0
+FOLD.US,D,20220211,000000,9.24,9.41,8.94,9.08,1761853,0
+FOLD.US,D,20220214,000000,9.11,9.44,8.97,9.25,3216716,0
+FOLD.US,D,20220215,000000,9.43,9.61,9.33,9.56,1386701,0
+FOLD.US,D,20220216,000000,9.49,9.49,9.185,9.22,1559643,0
+FOLD.US,D,20220217,000000,9.12,9.2,8.77,8.81,1795761,0
+FOLD.US,D,20220218,000000,8.8,8.94,8.585,8.84,2542041,0
+FOLD.US,D,20220222,000000,8.65,8.9,8.63,8.7,1704292,0
+FOLD.US,D,20220223,000000,8.83,8.85,8.24,8.25,2406870,0
+FOLD.US,D,20220224,000000,7.76,8.49,7.6,8.48,3444155,0
+FOLD.US,D,20220225,000000,8.18,8.45,8.09,8.25,2847053,0
+FOLD.US,D,20220228,000000,8.15,8.24,7.95,8.14,4833386,0
+FOLD.US,D,20220301,000000,8.12,8.415,8.04,8.21,3435695,0
+FOLD.US,D,20220302,000000,8.235,8.425,8.12,8.31,2549484,0
+FOLD.US,D,20220303,000000,8.26,8.46,7.89,8.04,4122355,0
+FOLD.US,D,20220304,000000,7.97,8.25,7.83,7.89,2605243,0
+FOLD.US,D,20220307,000000,7.89,8.11,7.77,7.89,2054603,0
+FOLD.US,D,20220308,000000,7.94,8.65,7.85,8.36,3529117,0
+FOLD.US,D,20220309,000000,8.5,9.12,8.46,9.01,3198325,0
+FOLD.US,D,20220310,000000,8.84,9.34,8.75,9.31,3075263,0
+FOLD.US,D,20220311,000000,9.405,9.67,9.25,9.29,2611371,0
+FOLD.US,D,20220314,000000,9.24,9.505,8.48,8.6,5814197,0
+FOLD.US,D,20220315,000000,8.62,8.96,8.5,8.95,2867044,0
+FOLD.US,D,20220316,000000,9.07,9.5,9.03,9.5,3520816,0
+FOLD.US,D,20220317,000000,9.51,9.82,9.41,9.79,2777639,0
+FOLD.US,D,20220318,000000,9.84,10.32,9.52,10.07,4269609,0
+FOLD.US,D,20220321,000000,10,10.09,9.595,9.62,2568054,0
+FOLD.US,D,20220322,000000,9.62,9.86,9.54,9.74,4325321,0
+FOLD.US,D,20220323,000000,9.61,9.72,9.195,9.21,2062107,0
+FOLD.US,D,20220324,000000,9.35,9.54,9.22,9.53,1472812,0
+FOLD.US,D,20220325,000000,9.52,9.57,9.315,9.34,1375015,0
+FOLD.US,D,20220328,000000,9.38,9.45,9.115,9.39,3143762,0
+FOLD.US,D,20220329,000000,9.52,9.93,9.47,9.895,2238515,0
+FOLD.US,D,20220330,000000,9.86,9.98,9.555,9.61,1874772,0
+FOLD.US,D,20220331,000000,9.63,9.85,9.46,9.47,2247221,0
+FOLD.US,D,20220401,000000,9.52,9.635,9.22,9.43,6161461,0
+FOLD.US,D,20220404,000000,9.55,9.715,9.255,9.68,15492911,0
+FOLD.US,D,20220405,000000,9.64,9.81,9.35,9.37,4763550,0
+FOLD.US,D,20220406,000000,9.22,9.345,9.115,9.26,4064303,0
+FOLD.US,D,20220407,000000,9.16,9.32,8.86,9.03,3210767,0
+FOLD.US,D,20220408,000000,9,9.19,8.68,8.73,2347929,0
+FOLD.US,D,20220411,000000,8.56,8.68,8.27,8.32,3755975,0
+FOLD.US,D,20220412,000000,8.4,8.645,8.18,8.38,1983108,0
+FOLD.US,D,20220413,000000,8.34,8.59,8.34,8.5,1550840,0
+FOLD.US,D,20220414,000000,8.43,8.52,8.16,8.19,1931961,0
+FOLD.US,D,20220418,000000,8.16,8.19,7.755,7.93,3224569,0
+FOLD.US,D,20220419,000000,8,8.33,7.91,8.2,3695857,0
+FOLD.US,D,20220420,000000,8.105,8.32,8.08,8.26,2231546,0
+FOLD.US,D,20220421,000000,8.28,8.37,7.975,8.05,2998486,0
+FOLD.US,D,20220422,000000,8.02,8.12,7.815,7.83,2100707,0
+FOLD.US,D,20220425,000000,7.75,7.87,7.64,7.83,2620323,0
+FOLD.US,D,20220426,000000,7.72,7.865,7.425,7.44,5772069,0
+FOLD.US,D,20220427,000000,7.38,7.5,7.15,7.23,3101013,0
+FOLD.US,D,20220428,000000,7.38,7.53,6.98,7.33,3841162,0
+FOLD.US,D,20220429,000000,7.27,7.57,7.04,7.08,4332403,0
+FOLD.US,D,20220502,000000,7.04,7.2,6.82,7.01,5529953,0
+FOLD.US,D,20220503,000000,6.99,7.11,6.89,6.98,3957060,0
+FOLD.US,D,20220504,000000,7,7.22,6.66,7.17,4371948,0
+FOLD.US,D,20220505,000000,7.05,7.05,6.45,6.62,6910705,0
+FOLD.US,D,20220506,000000,6.52,6.63,6.24,6.27,4294346,0
+FOLD.US,D,20220509,000000,6.01,6.9,5.91,6.23,9715934,0
+FOLD.US,D,20220510,000000,6.51,6.95,6.4,6.74,7343254,0
+FOLD.US,D,20220511,000000,6.63,6.85,6.23,6.29,6644455,0
+FOLD.US,D,20220512,000000,6.27,7.32,6.255,7.31,9795065,0
+FOLD.US,D,20220513,000000,7.42,7.72,7.25,7.49,5076592,0
+FOLD.US,D,20220516,000000,7.49,7.73,7.405,7.48,2569134,0
+FOLD.US,D,20220517,000000,7.61,7.775,7.52,7.74,2251792,0
+FOLD.US,D,20220518,000000,7.46,7.63,7.13,7.27,2781128,0
+FOLD.US,D,20220519,000000,7.27,7.46,7.215,7.42,2505006,0
+FOLD.US,D,20220520,000000,7.51,7.78,7.41,7.76,2205442,0
+FOLD.US,D,20220523,000000,7.78,8.025,7.67,7.94,2372217,0
+FOLD.US,D,20220524,000000,7.77,7.87,7.51,7.59,2023303,0
+FOLD.US,D,20220525,000000,7.59,7.67,7.34,7.57,2110782,0
+FOLD.US,D,20220526,000000,7.55,7.945,7.47,7.91,3770608,0
+FOLD.US,D,20220527,000000,7.88,8.01,7.345,7.95,3101973,0
+FOLD.US,D,20220531,000000,7.92,7.97,7.521,7.62,7687543,0
+FOLD.US,D,20220601,000000,7.65,7.81,7.495,7.63,2035831,0
+FOLD.US,D,20220602,000000,7.57,7.815,7.52,7.77,1817909,0
+FOLD.US,D,20220603,000000,7.74,8.22,7.73,8.19,2542720,0
+FOLD.US,D,20220606,000000,8.25,8.31,7.79,7.88,3460377,0
+FOLD.US,D,20220607,000000,7.86,8.46,7.81,8.43,2263778,0
+FOLD.US,D,20220608,000000,8.33,8.89,8.33,8.78,6185467,0
+FOLD.US,D,20220609,000000,8.77,8.9375,8.54,8.55,4485638,0
+FOLD.US,D,20220610,000000,8.34,8.6199,8.03,8.35,1995594,0
+FOLD.US,D,20220613,000000,8.09,8.25,7.78,7.88,3266589,0
+FOLD.US,D,20220614,000000,7.94,8.055,7.81,7.93,2476603,0
+FOLD.US,D,20220615,000000,8.03,8.34,7.94,8.19,2538759,0
+FOLD.US,D,20220616,000000,7.95,8.475,7.83,8.39,3835542,0
+FOLD.US,D,20220617,000000,8.53,9.46,8.48,9.35,7364108,0
+FOLD.US,D,20220621,000000,9.5,10.19,9.5,9.88,5508176,0
+FOLD.US,D,20220622,000000,9.67,10.335,9.67,9.98,4112695,0
+FOLD.US,D,20220623,000000,9.93,11.025,9.89,10.93,5448120,0
+FOLD.US,D,20220624,000000,11.1,11.13,10.47,11.12,6780645,0
+FOLD.US,D,20220627,000000,11.09,11.09,10.47,10.79,4241059,0
+FOLD.US,D,20220628,000000,10.78,11.005,10.47,10.6,2795521,0
+FOLD.US,D,20220629,000000,10.57,10.91,10.335,10.78,2750959,0
+FOLD.US,D,20220630,000000,10.62,10.9,10.585,10.74,1825947,0
+FOLD.US,D,20220701,000000,10.7,10.97,10.56,10.8,3773780,0
+FOLD.US,D,20220705,000000,10.6,11.02,10.6,11,5801172,0
+FOLD.US,D,20220706,000000,10.98,11.485,10.98,11.19,3480354,0
+FOLD.US,D,20220707,000000,11.11,11.55,11.09,11.19,4106422,0
+FOLD.US,D,20220708,000000,10.944,11.38,10.88,11.37,2579290,0
+FOLD.US,D,20220711,000000,11.38,11.41,10.975,11.11,2184138,0
+FOLD.US,D,20220712,000000,11.18,11.25,10.77,11.19,2150402,0
+FOLD.US,D,20220713,000000,10.89,11.31,10.89,11.19,2975266,0
+FOLD.US,D,20220714,000000,11.14,11.24,10.9,11.02,2170660,0
+FOLD.US,D,20220715,000000,11.17,11.17,10.715,10.85,2641595,0
+FOLD.US,D,20220718,000000,10.87,11.0299,10.62,10.71,3743705,0
+FOLD.US,D,20220719,000000,10.82,11.28,10.77,11.03,3046223,0
+FOLD.US,D,20220720,000000,11.06,11.335,10.73,10.98,4149832,0
+FOLD.US,D,20220721,000000,10.93,11.03,10.825,10.91,2753992,0
+FOLD.US,D,20220722,000000,10.99,11,10.19,10.23,3994621,0
+FOLD.US,D,20220725,000000,10.27,10.4199,10.025,10.3,2414474,0
+FOLD.US,D,20220726,000000,10.31,10.7,10.19,10.46,2063484,0
+FOLD.US,D,20220727,000000,10.52,10.67,10.3,10.63,1748234,0
+FOLD.US,D,20220728,000000,10.65,10.66,10.305,10.42,1431888,0
+FOLD.US,D,20220729,000000,10.35,10.36,9.65,9.96,2991672,0
+FOLD.US,D,20220801,000000,9.9,10.28,9.745,9.82,2777244,0
+FOLD.US,D,20220802,000000,9.77,10.03,9.745,9.96,1917391,0
+FOLD.US,D,20220803,000000,10.55,10.55,10.14,10.37,2575425,0
+FOLD.US,D,20220804,000000,10.31,10.94,10.29,10.94,7487881,0
+FOLD.US,D,20220805,000000,10.73,12.685,10.64,12.18,6400522,0
+FOLD.US,D,20220808,000000,12.18,12.73,12.12,12.54,6143837,0
+FOLD.US,D,20220809,000000,12.39,12.615,12.06,12.36,2899265,0
+FOLD.US,D,20220810,000000,12.52,12.76,12.341,12.73,2296952,0
+FOLD.US,D,20220811,000000,12.72,12.7246,12.03,12.06,3006356,0
+FOLD.US,D,20220812,000000,12.15,12.455,12.08,12.32,1917395,0
+FOLD.US,D,20220815,000000,12.19,12.45,12.095,12.37,1261432,0
+FOLD.US,D,20220816,000000,12.38,12.39,11.94,11.99,1951488,0
+FOLD.US,D,20220817,000000,11.93,12.29,11.835,12.03,1771533,0
+FOLD.US,D,20220818,000000,11.98,12.2,11.765,12.06,2531793,0
+FOLD.US,D,20220819,000000,11.99,12.09,11.77,11.85,1652758,0
+FOLD.US,D,20220822,000000,11.8,12.12,11.77,12,3240504,0
+FOLD.US,D,20220823,000000,12.04,12.23,11.68,12.08,3384817,0
+FOLD.US,D,20220824,000000,12.11,12.87,12.09,12.75,3026572,0
+FOLD.US,D,20220825,000000,12.87,12.96,12.0809,12.24,2656179,0
+FOLD.US,D,20220826,000000,12.23,12.28,11.23,11.3,3074306,0
+FOLD.US,D,20220829,000000,11.13,11.525,11.09,11.36,2238561,0
+FOLD.US,D,20220830,000000,11.33,11.48,11.135,11.29,4170134,0
+FOLD.US,D,20220831,000000,11.42,11.57,11.105,11.23,2208107,0
+FOLD.US,D,20220901,000000,11.21,11.6,10.95,11.56,2659433,0
+FOLD.US,D,20220902,000000,11.66,11.81,11.37,11.46,1961167,0
+FOLD.US,D,20220906,000000,11.46,11.48,11.17,11.19,1694222,0
+FOLD.US,D,20220907,000000,11.14,11.525,10.97,11.49,2352869,0
+FOLD.US,D,20220908,000000,11.44,11.74,11.37,11.7,1772178,0
+FOLD.US,D,20220909,000000,11.65,11.69,11.27,11.42,1547873,0
+FOLD.US,D,20220912,000000,11.39,11.41,10.945,11.34,2436453,0
+FOLD.US,D,20220913,000000,11.12,11.19,10.2,10.55,4293072,0
+FOLD.US,D,20220914,000000,10.6,10.7,10.125,10.45,3701588,0
+FOLD.US,D,20220915,000000,10.38,10.975,10.2,10.95,3840714,0
+FOLD.US,D,20220916,000000,10.85,10.87,10.375,10.62,5195625,0
+FOLD.US,D,20220919,000000,10.57,10.76,10.45,10.58,2915269,0
+FOLD.US,D,20220920,000000,10.48,11.12,10.415,10.86,4822726,0
+FOLD.US,D,20220921,000000,10.94,10.94,10.4,10.41,1982185,0
+FOLD.US,D,20220922,000000,10.33,10.5,10.13,10.38,1333668,0
+FOLD.US,D,20220923,000000,10.32,10.36,9.86,10.09,1857884,0
+FOLD.US,D,20220926,000000,10.1,10.445,10.03,10.03,1916467,0
+FOLD.US,D,20220927,000000,10.06,10.375,10.06,10.24,1719090,0
+FOLD.US,D,20220928,000000,10.43,10.855,10.36,10.69,2818810,0
+FOLD.US,D,20220929,000000,10.56,10.685,10.15,10.28,2315714,0
+FOLD.US,D,20220930,000000,10.31,10.83,10.31,10.44,1393157,0
+FOLD.US,D,20221003,000000,10.6,10.9989,10.425,10.7,3261381,0
+FOLD.US,D,20221004,000000,10.83,11.055,10.68,10.91,2813708,0
+FOLD.US,D,20221005,000000,10.78,10.915,10.6,10.85,2108539,0
+FOLD.US,D,20221006,000000,10.81,11.06,10.71,10.87,1988634,0
+FOLD.US,D,20221007,000000,10.82,10.91,10.38,10.4,2263684,0
+FOLD.US,D,20221010,000000,9.89,10.42,9.83,10.1,1797802,0
+FOLD.US,D,20221011,000000,10.1,10.83,10.03,10.73,2900977,0
+FOLD.US,D,20221012,000000,10.83,10.86,10.41,10.68,1812817,0
+FOLD.US,D,20221013,000000,10.45,11.04,10.37,10.95,1862338,0
+FOLD.US,D,20221014,000000,10.98,11.22,10.555,10.6,1538493,0
+FOLD.US,D,20221017,000000,10.65,11.035,10.615,10.99,2020046,0
+FOLD.US,D,20221018,000000,11.11,11.395,11.03,11.3,1753164,0
+FOLD.US,D,20221019,000000,11.13,11.33,10.585,10.73,4613077,0
+FOLD.US,D,20221020,000000,10.73,11.1802,10.71,10.83,1813911,0
+FOLD.US,D,20221021,000000,10.91,11.19,10.83,11.11,1813447,0
+FOLD.US,D,20221024,000000,11.15,11.15,10.43,10.71,2681854,0
+FOLD.US,D,20221025,000000,10.78,11.08,10.6,10.6,2050465,0
+FOLD.US,D,20221026,000000,10.67,11.07,10.24,10.52,5801407,0
+FOLD.US,D,20221027,000000,10.65,10.76,10.36,10.38,2024166,0
+FOLD.US,D,20221028,000000,10.4,10.77,10.29,10.75,2694461,0
+FOLD.US,D,20221031,000000,10.61,10.67,10,10,4812782,0
+FOLD.US,D,20221101,000000,10.07,10.475,9.88,10.36,1961805,0
+FOLD.US,D,20221102,000000,10.32,10.43,9.99,9.99,2739234,0
+FOLD.US,D,20221103,000000,9.86,10.29,9.85,10.1,1639356,0
+FOLD.US,D,20221104,000000,10.16,10.215,9.775,10.11,2928625,0
+FOLD.US,D,20221107,000000,9.41,10.46,9.1,10.31,3673645,0
+FOLD.US,D,20221108,000000,10.41,11.19,10.38,10.77,3621665,0
+FOLD.US,D,20221109,000000,10.82,10.98,10.49,10.65,2561734,0
+FOLD.US,D,20221110,000000,11.06,11.37,10.92,11.09,3189509,0
+FOLD.US,D,20221111,000000,11,11.425,10.92,11.23,3099121,0
+FOLD.US,D,20221114,000000,11.19,11.625,11.17,11.47,1956874,0
+FOLD.US,D,20221115,000000,11.67,11.81,11.44,11.67,2753198,0
+FOLD.US,D,20221116,000000,11.61,11.61,10.4,11.01,3148591,0
+FOLD.US,D,20221117,000000,10.77,11.341,10.74,10.97,1662539,0
+FOLD.US,D,20221118,000000,11.16,11.16,10.675,10.9,2173998,0
+FOLD.US,D,20221121,000000,10.9,11.105,10.77,10.85,1632541,0
+FOLD.US,D,20221122,000000,10.89,11.6,10.68,11.55,1979567,0
+FOLD.US,D,20221123,000000,11.59,11.74,11.265,11.43,1464680,0
+FOLD.US,D,20221125,000000,11.4,11.64,11.25,11.49,603825,0
+FOLD.US,D,20221128,000000,11.5,11.69,11.285,11.53,1989056,0
+FOLD.US,D,20221129,000000,11.57,11.69,11.42,11.48,1268759,0
+FOLD.US,D,20221130,000000,11.61,12.15,11.465,12.1,2634129,0
+FOLD.US,D,20221201,000000,12.14,12.325,11.96,12.28,2947772,0
+FOLD.US,D,20221202,000000,12.16,12.72,12.12,12.7,2237022,0
+FOLD.US,D,20221205,000000,12.65,12.65,12.245,12.37,1746725,0
+FOLD.US,D,20221206,000000,12.28,12.44,12.18,12.25,1245067,0
+FOLD.US,D,20221207,000000,12.25,12.39,12.1,12.18,1212051,0
+FOLD.US,D,20221208,000000,12.23,12.285,11.94,11.97,1676415,0
+FOLD.US,D,20221209,000000,11.84,11.94,11.66,11.69,1152128,0
+FOLD.US,D,20221212,000000,11.63,12.295,11.56,12.25,1489102,0
+FOLD.US,D,20221213,000000,12.39,12.505,12.08,12.35,1511787,0
+FOLD.US,D,20221214,000000,12.31,12.52,12.14,12.45,1541740,0
+FOLD.US,D,20221215,000000,12.37,12.37,11.95,12.09,3949356,0
+FOLD.US,D,20221216,000000,12.01,12.5,11.92,12.23,4668389,0
+FOLD.US,D,20221219,000000,12.18,12.26,11.58,11.76,1532204,0
+FOLD.US,D,20221220,000000,11.61,11.925,11.61,11.72,1844890,0
+FOLD.US,D,20221221,000000,11.69,12.185,11.54,11.97,1758075,0
+FOLD.US,D,20221222,000000,11.9,12.09,11.71,11.91,1564049,0
+FOLD.US,D,20221223,000000,11.845,12.03,11.48,11.67,1223281,0
+FOLD.US,D,20221227,000000,11.67,11.735,11.505,11.53,1023443,0
+FOLD.US,D,20221228,000000,11.59,11.825,11.53,11.79,1336355,0
+FOLD.US,D,20221229,000000,11.87,12.24,11.76,12.09,2100908,0
+FOLD.US,D,20221230,000000,11.9,12.22,11.835,12.21,1187456,0
+FOLD.US,D,20230103,000000,12.24,12.31,11.81,11.93,1380565,0
+FOLD.US,D,20230104,000000,11.84,12.11,11.795,12.03,1687425,0
+FOLD.US,D,20230105,000000,11.93,12,11.5785,11.86,1356942,0
+FOLD.US,D,20230106,000000,12.06,12.06,11.745,11.78,1492294,0
+FOLD.US,D,20230109,000000,11.68,11.73,11.235,11.3,2039269,0
+FOLD.US,D,20230110,000000,11.3,11.47,11.14,11.45,1671795,0
+FOLD.US,D,20230111,000000,11.42,12.02,11.24,12.02,2221190,0
+FOLD.US,D,20230112,000000,12.09,12.87,11.97,12.85,2904590,0
+FOLD.US,D,20230113,000000,12.75,13.12,12.475,12.83,3490148,0
+FOLD.US,D,20230117,000000,12.85,12.87,12.33,12.42,2971272,0
+FOLD.US,D,20230118,000000,12.58,13.615,12.51,13.1,4180695,0
+FOLD.US,D,20230119,000000,13.08,13.295,12.86,13.03,2336858,0
+FOLD.US,D,20230120,000000,13.18,13.18,12.7616,13.03,2898602,0
+FOLD.US,D,20230123,000000,13.01,13.225,12.9591,13.06,4056574,0
+FOLD.US,D,20230124,000000,13.05,13.44,12.8,13.39,1500817,0
+FOLD.US,D,20230125,000000,13.29,13.29,13.015,13.22,1304409,0
+FOLD.US,D,20230126,000000,13.23,13.32,12.96,13.17,1912463,0
+FOLD.US,D,20230127,000000,13.11,13.21,12.79,12.83,1783935,0
+FOLD.US,D,20230130,000000,12.8,12.8899,12.62,12.75,1377394,0
+FOLD.US,D,20230131,000000,12.81,13.095,12.75,13.04,1676503,0
+FOLD.US,D,20230201,000000,13.02,13.32,12.79,13.16,3021361,0
+FOLD.US,D,20230202,000000,13.41,13.515,13.065,13.51,2521795,0
+FOLD.US,D,20230203,000000,13.4,13.515,13.17,13.25,1662454,0
+FOLD.US,D,20230206,000000,13.21,13.39,13.01,13.05,1419674,0
+FOLD.US,D,20230207,000000,13.05,13.06,12.22,12.68,3011635,0
+FOLD.US,D,20230208,000000,12.65,12.82,12.535,12.58,1971917,0
+FOLD.US,D,20230209,000000,12.67,12.78,12.59,12.65,1518977,0
+FOLD.US,D,20230210,000000,12.64,12.76,12.43,12.58,1037663,0
+FOLD.US,D,20230213,000000,12.61,12.72,12.46,12.64,1012347,0
+FOLD.US,D,20230214,000000,12.48,12.71,12.34,12.49,4970256,0
+FOLD.US,D,20230215,000000,12.43,13.36,12.34,13.11,4856983,0
+FOLD.US,D,20230216,000000,12.97,13.12,12.84,12.85,2732686,0
+FOLD.US,D,20230217,000000,12.88,13.32,12.69,13.31,1763526,0
+FOLD.US,D,20230221,000000,13.22,13.28,12.82,12.88,1989967,0
+FOLD.US,D,20230222,000000,12.93,13.14,12.85,13.06,1288731,0
+FOLD.US,D,20230223,000000,13.09,13.105,12.88,13.04,2205340,0
+FOLD.US,D,20230224,000000,12.81,13.01,12.79,12.93,1952842,0
+FOLD.US,D,20230227,000000,13.04,13.2,13.01,13.18,1380345,0
+FOLD.US,D,20230228,000000,13.17,13.435,13.12,13.19,2433486,0
+FOLD.US,D,20230301,000000,12.72,13.84,12.58,13.54,2845415,0
+FOLD.US,D,20230302,000000,13.51,13.53,12.545,12.68,3317157,0
+FOLD.US,D,20230303,000000,12.69,12.86,12.51,12.6,2320448,0
+FOLD.US,D,20230306,000000,12.55,12.6,11.97,12.12,2392616,0
+FOLD.US,D,20230307,000000,12.13,12.31,11.94,12.1,2084174,0
+FOLD.US,D,20230308,000000,12.15,12.15,11.74,11.98,1234726,0
+FOLD.US,D,20230309,000000,11.96,12.03,11.59,11.62,1847461,0
+FOLD.US,D,20230310,000000,11.64,11.7,11.21,11.44,3393853,0
+FOLD.US,D,20230313,000000,11.34,11.66,11.34,11.39,1721804,0
+FOLD.US,D,20230314,000000,11.65,11.72,11.39,11.49,1849225,0
+FOLD.US,D,20230315,000000,11.27,11.52,11.21,11.43,1872184,0
+FOLD.US,D,20230316,000000,11.31,11.66,11.22,11.61,1815553,0
+FOLD.US,D,20230317,000000,11.44,11.44,11.16,11.24,3035624,0
+FOLD.US,D,20230320,000000,11.28,11.63,11.18,11.54,1639700,0
+FOLD.US,D,20230321,000000,11.63,11.665,11.29,11.31,1397135,0
+FOLD.US,D,20230322,000000,11.28,11.4,11.04,11.05,1516613,0
+FOLD.US,D,20230323,000000,11.2,11.38,10.95,11.2,2135823,0
+FOLD.US,D,20230324,000000,11.12,11.19,10.84,11.11,2084783,0
+FOLD.US,D,20230327,000000,11.21,11.24,10.95,11.08,3791627,0
+FOLD.US,D,20230328,000000,11.18,11.48,11.065,11.21,1944221,0
+FOLD.US,D,20230329,000000,11.26,11.3,11.125,11.23,2115400,0
+FOLD.US,D,20230330,000000,11.22,11.29,10.8,10.91,2517637,0
+FOLD.US,D,20230331,000000,11.03,11.21,11,11.09,3226403,0
+FOLD.US,D,20230403,000000,11.13,11.34,11.0517,11.26,1880788,0
+FOLD.US,D,20230404,000000,11.28,11.36,10.9,10.93,1784181,0
+FOLD.US,D,20230405,000000,10.89,11.1,10.865,11.06,2154511,0
+FOLD.US,D,20230406,000000,11.11,11.23,11,11.22,3127063,0
+FOLD.US,D,20230410,000000,11.16,11.23,10.985,11.08,1872654,0
+FOLD.US,D,20230411,000000,11.14,11.285,11.09,11.2,1490074,0
+FOLD.US,D,20230412,000000,11.26,11.26,11.025,11.05,1430414,0
+FOLD.US,D,20230413,000000,11.08,11.68,11.005,11.59,1753933,0
+FOLD.US,D,20230414,000000,11.56,11.77,11.275,11.4,1081312,0
+FOLD.US,D,20230417,000000,11.49,11.93,11.45,11.87,2798390,0
+FOLD.US,D,20230418,000000,11.87,11.935,11.64,11.89,2048840,0
+FOLD.US,D,20230419,000000,11.83,11.88,11.655,11.68,1440188,0
+FOLD.US,D,20230420,000000,11.6,11.63,11.42,11.5,1277861,0
+FOLD.US,D,20230421,000000,11.51,11.63,11.33,11.45,1171018,0
+FOLD.US,D,20230424,000000,11.38,11.585,11.26,11.49,1187728,0
+FOLD.US,D,20230425,000000,11.45,11.55,11.325,11.55,1280646,0
+FOLD.US,D,20230426,000000,11.48,11.84,11.4,11.56,2288945,0
+FOLD.US,D,20230427,000000,11.56,11.6592,11.375,11.4,1546740,0
+FOLD.US,D,20230428,000000,11.36,11.8,11.28,11.54,3619162,0
+FOLD.US,D,20230501,000000,11.54,11.905,11.49,11.9,1943309,0
+FOLD.US,D,20230502,000000,11.83,11.875,11.52,11.55,1925051,0
+FOLD.US,D,20230503,000000,11.63,12.12,11.5,12.06,2849200,0
+FOLD.US,D,20230504,000000,12.01,12.01,11.61,11.85,1783335,0
+FOLD.US,D,20230505,000000,11.94,12.19,11.83,12.15,5664033,0
+FOLD.US,D,20230508,000000,12.16,12.2,11.84,12.18,3818282,0
+FOLD.US,D,20230509,000000,12.08,12.29,11.97,12.19,2837438,0
+FOLD.US,D,20230510,000000,12.29,12.4935,11.49,11.58,2763431,0
+FOLD.US,D,20230511,000000,11.5,11.765,11.33,11.68,6707878,0
+FOLD.US,D,20230512,000000,11.72,11.765,11.235,11.29,3801236,0
+FOLD.US,D,20230515,000000,11.27,11.45,10.91,11.2,3217916,0
+FOLD.US,D,20230516,000000,10.98,10.98,10.55,10.72,3984765,0
+FOLD.US,D,20230517,000000,10.74,11.165,10.59,11.14,3653886,0
+FOLD.US,D,20230518,000000,11.08,11.515,10.93,11.51,3199196,0
+FOLD.US,D,20230519,000000,11.64,12.2,11.595,11.9,5251574,0
+FOLD.US,D,20230522,000000,11.9,12.22,11.74,11.8,5072882,0
+FOLD.US,D,20230523,000000,11.81,12.12,11.68,11.75,2221428,0
+FOLD.US,D,20230524,000000,11.67,11.825,11.44,11.71,2690426,0
+FOLD.US,D,20230525,000000,11.68,11.68,11.09,11.14,2013221,0
+FOLD.US,D,20230526,000000,11.12,11.24,10.9906,11.11,1369372,0
+FOLD.US,D,20230530,000000,11.08,11.3,10.925,11.19,1268860,0
+FOLD.US,D,20230531,000000,11.22,11.5,11.19,11.26,2186360,0
+FOLD.US,D,20230601,000000,11.28,11.535,11.06,11.39,1233468,0
+FOLD.US,D,20230602,000000,11.48,12.2,11.4,12.17,2469806,0
+FOLD.US,D,20230605,000000,12.07,12.37,12,12.2,4246950,0
+FOLD.US,D,20230606,000000,12.16,12.57,12.095,12.51,3481271,0
+FOLD.US,D,20230607,000000,12.54,12.67,12.27,12.6,3288984,0
+FOLD.US,D,20230608,000000,12.5,12.75,12.5,12.62,3522615,0
+FOLD.US,D,20230609,000000,12.61,12.92,12.52,12.81,2396259,0
+FOLD.US,D,20230612,000000,12.84,13.27,12.84,12.98,2823433,0
+FOLD.US,D,20230613,000000,13,13.14,12.755,13.01,1762444,0
+FOLD.US,D,20230614,000000,13.05,13.53,13,13.3,4538513,0
+FOLD.US,D,20230615,000000,13.29,13.36,12.83,12.96,2936008,0
+FOLD.US,D,20230616,000000,13.08,13.185,12.85,13.09,4157752,0
+FOLD.US,D,20230620,000000,13,13.065,12.78,12.93,1253691,0
+FOLD.US,D,20230621,000000,12.87,12.985,12.58,12.73,1229908,0
+FOLD.US,D,20230622,000000,12.75,12.78,12.585,12.64,1011953,0
+FOLD.US,D,20230623,000000,12.52,12.56,12.15,12.28,3317929,0
+FOLD.US,D,20230626,000000,12.3,12.315,12.07,12.07,1552104,0
+FOLD.US,D,20230627,000000,12.12,12.31,11.935,12.17,1910198,0
+FOLD.US,D,20230628,000000,12.23,12.695,12.11,12.54,1884920,0
+FOLD.US,D,20230629,000000,12.52,12.7,12.39,12.57,2458752,0
+FOLD.US,D,20230630,000000,12.69,12.76,12.51,12.56,1722886,0
+FOLD.US,D,20230703,000000,12.45,12.48,12.24,12.29,676977,0
+FOLD.US,D,20230705,000000,12.33,12.4,12.21,12.3,1258807,0
+FOLD.US,D,20230706,000000,12.25,12.295,12.005,12.1,2243255,0
+FOLD.US,D,20230707,000000,12.07,12.21,11.71,11.78,1861676,0
+FOLD.US,D,20230710,000000,11.75,12.135,11.73,12.11,2066276,0
+FOLD.US,D,20230711,000000,12.12,12.12,11.885,12.05,1133988,0
+FOLD.US,D,20230712,000000,12.19,12.53,12.1,12.33,1397458,0
+FOLD.US,D,20230713,000000,12.36,13.38,12.31,13.07,3655074,0
+FOLD.US,D,20230714,000000,13.04,13.435,12.85,13.4,2824149,0
+FOLD.US,D,20230717,000000,13.48,13.715,13.3,13.35,1931163,0
+FOLD.US,D,20230718,000000,13.4,13.49,13.33,13.42,979893,0
+FOLD.US,D,20230719,000000,13.48,13.79,13.375,13.71,1547895,0
+FOLD.US,D,20230720,000000,13.71,13.77,13.495,13.72,1666955,0
+FOLD.US,D,20230721,000000,13.8,13.85,13.53,13.65,3155520,0
+FOLD.US,D,20230724,000000,13.64,13.64,13.37,13.605,2338493,0
+FOLD.US,D,20230725,000000,13.5,13.695,13.27,13.3,10213031,0
+FOLD.US,D,20230726,000000,13.33,13.44,13.145,13.35,2419019,0
+FOLD.US,D,20230727,000000,13.43,13.525,13.2,13.25,2635166,0
+FOLD.US,D,20230728,000000,13.33,13.605,13.23,13.57,3776198,0
+FOLD.US,D,20230731,000000,13.54,13.69,13.365,13.62,2064951,0
+FOLD.US,D,20230801,000000,13.59,13.59,13.195,13.41,3371138,0
+FOLD.US,D,20230802,000000,13.29,13.655,13.28,13.56,1757363,0
+FOLD.US,D,20230803,000000,13.48,13.83,13.38,13.4,2624959,0
+FOLD.US,D,20230804,000000,13.43,13.49,12.98,13.14,2507078,0
+FOLD.US,D,20230807,000000,13.14,13.15,12.49,12.54,3005362,0
+FOLD.US,D,20230808,000000,12.38,13.87,12.22,13.86,5080502,0
+FOLD.US,D,20230809,000000,13.97,14.1,13.62,13.685,3288467,0
+FOLD.US,D,20230810,000000,13.69,13.86,13.21,13.28,2175678,0
+FOLD.US,D,20230811,000000,13.17,13.47,13.17,13.42,2192766,0
+FOLD.US,D,20230814,000000,13.32,13.355,13.04,13.29,2164939,0
+FOLD.US,D,20230815,000000,13.33,13.33,12.9274,12.99,1961049,0
+FOLD.US,D,20230816,000000,12.94,13.045,12.76,12.87,1633135,0
+FOLD.US,D,20230817,000000,12.91,13,12.74,12.77,2200967,0
+FOLD.US,D,20230818,000000,12.72,12.99,12.68,12.81,1672949,0
+FOLD.US,D,20230821,000000,12.82,12.905,12.555,12.62,1289328,0
+FOLD.US,D,20230822,000000,12.65,12.68,12.37,12.47,1386619,0
+FOLD.US,D,20230823,000000,12.56,12.725,12.485,12.66,1418553,0
+FOLD.US,D,20230824,000000,12.62,12.75,12.52,12.68,1400752,0
+FOLD.US,D,20230825,000000,12.74,12.87,12.4,12.86,1687120,0
+FOLD.US,D,20230828,000000,12.83,13.03,12.655,12.82,1097814,0
+FOLD.US,D,20230829,000000,12.81,13.05,12.77,12.91,1286231,0
+FOLD.US,D,20230830,000000,12.95,13.18,12.915,13.15,1307675,0
+FOLD.US,D,20230831,000000,13.18,13.21,12.8,12.82,2446719,0
+FOLD.US,D,20230901,000000,13.125,13.14,12.84,12.92,1856729,0
+FOLD.US,D,20230905,000000,12.86,12.895,12.585,12.65,1964796,0
+FOLD.US,D,20230906,000000,12.7,12.9,12.5,12.75,3212456,0
+FOLD.US,D,20230907,000000,12.7,12.71,12.35,12.36,1880152,0
+FOLD.US,D,20230908,000000,12.43,12.66,12.33,12.57,2256990,0
+FOLD.US,D,20230911,000000,12.54,13.36,12.35,13.29,2870826,0
+FOLD.US,D,20230912,000000,13.28,13.52,13.045,13.33,2224021,0
+FOLD.US,D,20230913,000000,13.36,13.3925,12.945,12.97,2372099,0
+FOLD.US,D,20230914,000000,13.1,13.265,12.94,13.11,1750133,0
+FOLD.US,D,20230915,000000,13.11,13.235,12.92,13.09,2223116,0
+FOLD.US,D,20230918,000000,13.08,13.11,12.625,12.88,2294810,0
+FOLD.US,D,20230919,000000,12.88,12.99,12.745,12.9,1517004,0
+FOLD.US,D,20230920,000000,12.95,12.95,12.28,12.3,1256041,0
+FOLD.US,D,20230921,000000,12.24,12.295,11.91,12.21,1634529,0
+FOLD.US,D,20230922,000000,12.2,12.315,11.96,12.26,1975880,0
+FOLD.US,D,20230925,000000,12.21,12.21,11.855,11.96,1349207,0
+FOLD.US,D,20230926,000000,12.04,12.47,12.04,12.24,1683135,0
+FOLD.US,D,20230927,000000,12.3,12.945,12.3,12.88,2325229,0
+FOLD.US,D,20230928,000000,12.71,12.93,11.405,11.86,7354119,0
+FOLD.US,D,20230929,000000,12.37,12.55,12.075,12.16,4021141,0
+FOLD.US,D,20231002,000000,12.08,12.16,10.935,11.03,3598121,0
+FOLD.US,D,20231003,000000,11.03,11.33,10.94,11.03,2412670,0
+FOLD.US,D,20231004,000000,10.98,11.085,10.68,10.78,1987831,0
+FOLD.US,D,20231005,000000,10.76,11.165,10.76,11.14,2786445,0
+FOLD.US,D,20231006,000000,10.98,11.24,10.96,11.08,2040915,0
+FOLD.US,D,20231009,000000,11.02,11.12,10.82,10.86,1992465,0
+FOLD.US,D,20231010,000000,10.85,11.04,10.79,10.82,1943306,0
+FOLD.US,D,20231011,000000,10.85,11.15,10.79,10.87,2062516,0
+FOLD.US,D,20231012,000000,10.83,10.83,10.055,10.11,3071720,0
+FOLD.US,D,20231013,000000,10.22,10.46,10.0358,10.44,2975662,0
+FOLD.US,D,20231016,000000,10.49,10.675,10.23,10.56,1456610,0
+FOLD.US,D,20231017,000000,10.52,10.9,10.48,10.78,2185826,0
+FOLD.US,D,20231018,000000,10.63,10.77,10.52,10.65,2133861,0
+FOLD.US,D,20231019,000000,10.66,10.68,10.185,10.29,2368784,0
+FOLD.US,D,20231020,000000,10.35,11.18,10.31,10.9,2787158,0
+FOLD.US,D,20231023,000000,10.83,10.98,10.74,10.82,1587111,0
+FOLD.US,D,20231024,000000,10.93,11.145,10.905,11.03,1736258,0
+FOLD.US,D,20231025,000000,10.9,10.97,10.75,10.8,2520989,0
+FOLD.US,D,20231026,000000,10.9,11.06,10.785,10.86,1891754,0
+FOLD.US,D,20231027,000000,10.84,10.92,10.675,10.71,2143652,0
+FOLD.US,D,20231030,000000,10.77,11.01,10.71,10.92,2319192,0
+FOLD.US,D,20231031,000000,10.8,11.02,10.67,10.97,2306841,0
+FOLD.US,D,20231101,000000,11.01,11.09,10.86,10.98,2295858,0
+FOLD.US,D,20231102,000000,11.22,11.3239,10.8,10.93,2307867,0
+FOLD.US,D,20231103,000000,11.14,11.66,11.09,11.58,4063535,0
+FOLD.US,D,20231106,000000,11.54,11.6,11.25,11.31,2837378,0
+FOLD.US,D,20231107,000000,11.32,11.785,11.26,11.71,3346412,0
+FOLD.US,D,20231108,000000,11.43,11.85,10.86,11.36,2620133,0
+FOLD.US,D,20231109,000000,11.36,11.39,9.94,9.975,4052786,0
+FOLD.US,D,20231110,000000,10.03,10.48,9.7,10.41,4081363,0
+FOLD.US,D,20231113,000000,10.24,10.49,9.915,10.27,1836832,0
+FOLD.US,D,20231114,000000,10.79,10.94,10.65,10.77,2997364,0
+FOLD.US,D,20231115,000000,10.68,11.21,10.61,10.66,3350828,0
+FOLD.US,D,20231116,000000,10.66,10.76,10.52,10.6,3760917,0
+FOLD.US,D,20231117,000000,10.7,10.94,10.665,10.78,2464653,0
+FOLD.US,D,20231120,000000,10.77,11.17,10.7225,11.04,1952368,0
+FOLD.US,D,20231121,000000,10.92,11.05,10.76,10.76,1354058,0
+FOLD.US,D,20231122,000000,10.87,10.96,10.6,10.64,2041830,0
+FOLD.US,D,20231124,000000,10.64,10.76,10.52,10.59,735297,0
+FOLD.US,D,20231127,000000,10.6,10.68,10.39,10.55,1549991,0
+FOLD.US,D,20231128,000000,10.49,10.605,10.41,10.58,2452014,0
+FOLD.US,D,20231129,000000,10.7,10.93,10.55,10.76,2483308,0
+FOLD.US,D,20231130,000000,10.9,11.21,10.78,11.02,3158640,0
+FOLD.US,D,20231201,000000,11.05,11.23,10.85,11.22,1805076,0
+FOLD.US,D,20231204,000000,11.13,11.368,10.985,11.1,2842557,0
+FOLD.US,D,20231205,000000,10.9,11.16,10.82,11.11,5300063,0
+FOLD.US,D,20231206,000000,11.19,11.29,10.96,11.02,1784298,0
+FOLD.US,D,20231207,000000,11.02,11.49,11.02,11.47,3815760,0
+FOLD.US,D,20231208,000000,11.41,11.48,11.19,11.22,2809785,0
+FOLD.US,D,20231211,000000,11.28,11.57,11.21,11.45,2386424,0
+FOLD.US,D,20231212,000000,11.4,11.89,11.11,11.82,4887932,0
+FOLD.US,D,20231213,000000,11.82,12.335,11.75,12.33,4535075,0
+FOLD.US,D,20231214,000000,12.5,12.805,12.32,12.45,6137340,0
+FOLD.US,D,20231215,000000,12.57,12.88,12.49,12.72,8646109,0
+FOLD.US,D,20231218,000000,12.7,12.75,12.45,12.66,2969835,0
+FOLD.US,D,20231219,000000,13.25,13.32,12.995,13.18,4535696,0
+FOLD.US,D,20231220,000000,13.1,13.3,12.8,12.84,3105019,0
+FOLD.US,D,20231221,000000,13.03,13.29,12.705,13.16,3603677,0
+FOLD.US,D,20231222,000000,13.3,13.63,13.18,13.6,3173601,0
+FOLD.US,D,20231226,000000,13.7,14.15,13.66,14.09,2779246,0
+FOLD.US,D,20231227,000000,14.15,14.44,13.97,14.43,2691220,0
+FOLD.US,D,20231228,000000,14.38,14.57,14.24,14.52,2957737,0
+FOLD.US,D,20231229,000000,14.48,14.48,14.13,14.19,2959727,0
+FOLD.US,D,20240102,000000,14.05,14.53,13.85,14.24,4230125,0
+FOLD.US,D,20240103,000000,13.97,14.12,13.455,13.53,3615125,0
+FOLD.US,D,20240104,000000,13.6,13.61,13.15,13.44,3022420,0
+FOLD.US,D,20240105,000000,13.32,13.68,13.315,13.52,1863198,0
+FOLD.US,D,20240108,000000,13.48,14.09,13.33,14.06,3716652,0
+FOLD.US,D,20240109,000000,13.82,14.08,13.64,13.65,2885930,0
+FOLD.US,D,20240110,000000,13.64,13.995,13.475,13.57,2789740,0
+FOLD.US,D,20240111,000000,13.48,13.48,13.19,13.35,2191944,0
+FOLD.US,D,20240112,000000,13.5,13.7,13.17,13.18,2166509,0
+FOLD.US,D,20240116,000000,13.07,13.07,12.66,12.72,3375069,0
+FOLD.US,D,20240117,000000,12.65,12.9,12.49,12.84,2769205,0
+FOLD.US,D,20240118,000000,12.83,12.87,12.38,12.42,3060091,0
+FOLD.US,D,20240119,000000,12.44,12.44,11.97,12.03,2515543,0
+FOLD.US,D,20240122,000000,12.19,12.57,12.1,12.43,3918945,0
+FOLD.US,D,20240123,000000,12.59,12.71,12.285,12.46,4260089,0
+FOLD.US,D,20240124,000000,12.57,12.7,12.46,12.57,2084486,0
+FOLD.US,D,20240125,000000,12.73,12.84,12.49,12.64,2408987,0
+FOLD.US,D,20240126,000000,12.75,12.8599,12.34,12.34,2235277,0
+FOLD.US,D,20240129,000000,12.33,13,12.15,12.97,2477044,0
+FOLD.US,D,20240130,000000,12.9,12.9,12.405,12.65,2888108,0
+FOLD.US,D,20240131,000000,12.68,12.92,12.405,12.43,3204154,0
+FOLD.US,D,20240201,000000,12.52,12.745,12.4,12.67,3164186,0
+FOLD.US,D,20240202,000000,12.43,12.51,11.99,12.44,2415577,0
+FOLD.US,D,20240205,000000,12.25,12.7499,12.2,12.7,2189385,0
+FOLD.US,D,20240206,000000,12.61,13,12.48,12.98,1994684,0
+FOLD.US,D,20240207,000000,12.97,13.03,12.66,13,2852601,0
+FOLD.US,D,20240208,000000,13.11,13.35,12.99,13.33,1600464,0
+FOLD.US,D,20240209,000000,13.48,13.605,13.34,13.55,2830428,0
+FOLD.US,D,20240212,000000,13.6,13.78,13.38,13.77,2565137,0
+FOLD.US,D,20240213,000000,13.26,13.28,12.69,12.8,3725457,0
+FOLD.US,D,20240214,000000,12.91,13.31,12.78,13.18,2436488,0
+FOLD.US,D,20240215,000000,13.3,14.03,13.27,14,3351380,0
+FOLD.US,D,20240216,000000,13.89,13.94,13.63,13.76,4403260,0
+FOLD.US,D,20240220,000000,13.6,13.84,13.49,13.7,3005250,0
+FOLD.US,D,20240221,000000,13.53,13.71,13.39,13.56,2021124,0
+FOLD.US,D,20240222,000000,13.5,13.57,13.335,13.4,2659842,0
+FOLD.US,D,20240223,000000,13.48,13.635,13.41,13.53,7667269,0
+FOLD.US,D,20240226,000000,13.55,13.89,13.53,13.78,2691811,0
+FOLD.US,D,20240227,000000,13.92,14.02,13.76,13.85,5003915,0
+FOLD.US,D,20240228,000000,13.49,13.8,12.52,12.95,4695501,0
+FOLD.US,D,20240229,000000,13.15,13.18,12.515,12.82,3997244,0
+FOLD.US,D,20240301,000000,12.95,13.595,12.95,13.29,2764155,0
+FOLD.US,D,20240304,000000,13.29,13.49,12.99,13.46,1781425,0
+FOLD.US,D,20240305,000000,13.4,13.53,13.185,13.35,2072621,0
+FOLD.US,D,20240306,000000,13.49,13.49,12.365,12.6,3755164,0
+FOLD.US,D,20240307,000000,12.66,12.76,12.26,12.29,5597635,0
+FOLD.US,D,20240308,000000,12.5,12.61,12.145,12.3,4714399,0
+FOLD.US,D,20240311,000000,12.32,12.44,12,12.13,1657961,0
+FOLD.US,D,20240312,000000,12.13,12.18,11.705,11.79,3779037,0
+FOLD.US,D,20240313,000000,11.73,11.91,11.66,11.81,6375626,0
+FOLD.US,D,20240314,000000,11.71,11.79,11.42,11.54,4508897,0
+FOLD.US,D,20240315,000000,11.49,11.72,11.365,11.48,5488378,0
+FOLD.US,D,20240318,000000,11.47,11.84,11.38,11.58,2330195,0
+FOLD.US,D,20240319,000000,11.58,11.935,11.53,11.84,3871043,0
+FOLD.US,D,20240320,000000,11.78,12.01,11.62,12,3008796,0
+FOLD.US,D,20240321,000000,12.08,12.24,11.66,11.69,2188404,0
+FOLD.US,D,20240322,000000,11.72,11.76,11.445,11.53,1750589,0
+FOLD.US,D,20240325,000000,11.55,11.6865,11.44,11.54,1342915,0
+FOLD.US,D,20240326,000000,11.54,11.74,11.32,11.43,1946156,0
+FOLD.US,D,20240327,000000,11.51,11.87,11.325,11.86,2526969,0
+FOLD.US,D,20240328,000000,11.87,11.93,11.485,11.78,2475945,0
+FOLD.US,D,20240401,000000,11.7,11.77,11.51,11.75,2454717,0
+FOLD.US,D,20240402,000000,11.53,11.53,11.35,11.37,2058106,0
+FOLD.US,D,20240403,000000,11.28,11.415,11.11,11.37,4269483,0
+FOLD.US,D,20240404,000000,11.43,11.61,11.38,11.46,2990828,0
+FOLD.US,D,20240405,000000,11.37,11.785,11.21,11.72,2737946,0
+FOLD.US,D,20240408,000000,11.76,11.82,11.495,11.59,1116842,0
+FOLD.US,D,20240409,000000,11.6,11.77,11.49,11.75,2082600,0
+FOLD.US,D,20240410,000000,11.36,11.46,11.14,11.27,2453491,0
+FOLD.US,D,20240411,000000,11.33,11.41,11.15,11.22,1693240,0
+FOLD.US,D,20240412,000000,11.07,11.07,10.56,10.68,2248224,0
+FOLD.US,D,20240415,000000,10.66,10.81,10.59,10.66,2750920,0
+FOLD.US,D,20240416,000000,10.61,10.7199,10.485,10.56,2800442,0
+FOLD.US,D,20240417,000000,10.61,10.655,10.48,10.55,3013059,0
+FOLD.US,D,20240418,000000,10.56,10.59,10.32,10.33,1725749,0
+FOLD.US,D,20240419,000000,10.27,10.66,10.24,10.61,2888014,0
+FOLD.US,D,20240422,000000,10.7,10.91,10.66,10.82,4620529,0
+FOLD.US,D,20240423,000000,10.82,10.93,10.68,10.71,5091023,0
+FOLD.US,D,20240424,000000,10.71,10.78,10.495,10.54,1821018,0
+FOLD.US,D,20240425,000000,10.4,10.47,10.02,10.17,4002520,0
+FOLD.US,D,20240426,000000,10.26,10.32,10.11,10.28,1714709,0
+FOLD.US,D,20240429,000000,10.38,10.515,10.24,10.25,1955745,0
+FOLD.US,D,20240430,000000,10.17,10.23,9.96,9.99,2346808,0
+FOLD.US,D,20240501,000000,10.09,10.6,9.975,10.43,3980290,0
+FOLD.US,D,20240502,000000,10.51,10.61,10.365,10.43,2576847,0
+FOLD.US,D,20240503,000000,10.74,10.79,10.36,10.4,1379309,0
+FOLD.US,D,20240506,000000,10.39,10.46,10.29,10.34,1084138,0
+FOLD.US,D,20240507,000000,10.4,10.57,10.26,10.42,2876127,0
+FOLD.US,D,20240508,000000,10.26,10.38,10.105,10.14,2242432,0
+FOLD.US,D,20240509,000000,9.97,10,9.24,9.48,6928656,0
+FOLD.US,D,20240510,000000,9.5,9.56,9.13,9.23,3519445,0
+FOLD.US,D,20240513,000000,9.33,9.45,9.02,9.04,2762234,0
+FOLD.US,D,20240514,000000,9.49,9.63,9.125,9.33,3135804,0
+FOLD.US,D,20240515,000000,9.54,9.795,9.465,9.66,2741760,0
+FOLD.US,D,20240516,000000,9.61,9.63,9.28,9.5,2513599,0
+FOLD.US,D,20240517,000000,9.49,9.59,9.34,9.57,2151178,0
+FOLD.US,D,20240520,000000,9.59,9.76,9.53,9.75,1984894,0
+FOLD.US,D,20240521,000000,9.69,10.06,9.69,9.91,2203687,0
+FOLD.US,D,20240522,000000,9.85,9.98,9.61,9.72,2160926,0
+FOLD.US,D,20240523,000000,9.73,9.73,9.38,9.47,2784813,0
+FOLD.US,D,20240524,000000,9.45,9.69,9.42,9.66,3165807,0
+FOLD.US,D,20240528,000000,9.74,9.755,9.38,9.58,1757598,0
+FOLD.US,D,20240529,000000,9.41,9.48,9.28,9.36,1644807,0
+FOLD.US,D,20240530,000000,9.64,10,9.55,9.88,2203727,0
+FOLD.US,D,20240531,000000,9.93,9.97,9.775,9.8,2904632,0
+FOLD.US,D,20240603,000000,9.98,10.32,9.85,10.03,2673398,0
+FOLD.US,D,20240604,000000,10.01,10.3269,9.91,10.12,1985089,0
+FOLD.US,D,20240605,000000,10.23,10.52,10.11,10.48,1545632,0
+FOLD.US,D,20240606,000000,10.4,10.495,10.235,10.27,1206004,0
+FOLD.US,D,20240607,000000,10.19,10.2,10.02,10.05,1309773,0
+FOLD.US,D,20240610,000000,9.92,10.07,9.79,10.05,1607209,0
+FOLD.US,D,20240611,000000,9.97,10.44,9.97,10.4,2439513,0
+FOLD.US,D,20240612,000000,10.8,10.98,10.5336,10.64,2930574,0
+FOLD.US,D,20240613,000000,10.59,10.87,10.59,10.645,1870530,0
+FOLD.US,D,20240614,000000,10.53,10.57,10.13,10.14,1671902,0
+FOLD.US,D,20240617,000000,10,10.06,9.83,10.04,2328917,0
+FOLD.US,D,20240618,000000,10.07,10.07,9.76,9.77,1572462,0
+FOLD.US,D,20240620,000000,9.67,9.965,9.555,9.8,2274907,0
+FOLD.US,D,20240621,000000,9.84,10.135,9.81,10.09,5610420,0
+FOLD.US,D,20240624,000000,10.16,10.38,9.98,10,5785438,0
+FOLD.US,D,20240625,000000,9.93,10.02,9.81,9.87,1573151,0
+FOLD.US,D,20240626,000000,9.82,9.88,9.585,9.7,2197892,0
+FOLD.US,D,20240627,000000,9.7,9.97,9.64,9.91,1835026,0
+FOLD.US,D,20240628,000000,9.91,10.05,9.75,9.92,5790107,0
+FOLD.US,D,20240701,000000,9.85,10.03,9.765,9.8,1496706,0
+FOLD.US,D,20240702,000000,9.76,9.87,9.68,9.85,1114888,0
+FOLD.US,D,20240703,000000,9.95,9.99,9.81,9.81,511076,0
+FOLD.US,D,20240705,000000,9.78,10.03,9.7,10.02,940134,0
+FOLD.US,D,20240708,000000,10.14,10.23,9.98,10.17,1473938,0
+FOLD.US,D,20240709,000000,10.14,10.375,10.06,10.31,1173053,0
+FOLD.US,D,20240710,000000,10.35,10.46,10.2,10.33,960149,0
+FOLD.US,D,20240711,000000,10.64,10.7151,10.45,10.49,1765387,0
+FOLD.US,D,20240712,000000,10.56,10.62,10.34,10.41,1790791,0
+FOLD.US,D,20240715,000000,10.44,10.7,10.32,10.63,2897254,0
+FOLD.US,D,20240716,000000,10.79,10.95,10.7,10.84,2574342,0
+FOLD.US,D,20240717,000000,10.74,10.93,10.575,10.6,3232229,0
+FOLD.US,D,20240718,000000,10.66,10.755,10.45,10.65,3353258,0
+FOLD.US,D,20240719,000000,10.68,10.68,10.37,10.38,2090921,0
+FOLD.US,D,20240722,000000,10.42,10.615,10.2113,10.28,3204128,0
+FOLD.US,D,20240723,000000,10.24,10.55,10.23,10.31,5689801,0
+FOLD.US,D,20240724,000000,10.2,10.555,10.04,10.35,3464665,0
+FOLD.US,D,20240725,000000,10.42,10.53,10.22,10.26,3910352,0
+FOLD.US,D,20240726,000000,10.41,10.44,10.085,10.18,3643683,0
+FOLD.US,D,20240729,000000,10.19,10.265,9.99,10.11,3829157,0
+FOLD.US,D,20240730,000000,10.11,10.175,9.97,10.08,2301177,0
+FOLD.US,D,20240731,000000,10.05,10.64,9.89,10.31,4077398,0
+FOLD.US,D,20240801,000000,10.34,10.43,10.08,10.2,2435777,0
+FOLD.US,D,20240802,000000,9.94,10.095,9.765,10.08,2573834,0
+FOLD.US,D,20240805,000000,9.62,9.84,9.355,9.55,3568187,0
+FOLD.US,D,20240806,000000,9.58,10.07,9.41,9.94,3955329,0
+FOLD.US,D,20240807,000000,10.04,10.195,9.93,10,4145975,0
+FOLD.US,D,20240808,000000,11,11.35,10.28,11.32,5079102,0
+FOLD.US,D,20240809,000000,11.39,11.618,11.28,11.48,3589710,0
+FOLD.US,D,20240812,000000,11.43,11.645,11.33,11.58,3246027,0
+FOLD.US,D,20240813,000000,11.61,11.81,11.47,11.72,3960467,0
+FOLD.US,D,20240814,000000,11.73,11.73,11.445,11.5,2395379,0
+FOLD.US,D,20240815,000000,11.74,11.74,11.34,11.45,2324407,0
+FOLD.US,D,20240816,000000,11.41,11.47,11.245,11.47,2661486,0
+FOLD.US,D,20240819,000000,11.43,11.95,11.43,11.89,2685398,0
+FOLD.US,D,20240820,000000,11.82,12.04,11.73,11.92,2771522,0
+FOLD.US,D,20240821,000000,11.96,12.19,11.935,12.09,2357731,0
+FOLD.US,D,20240822,000000,12.06,12.115,11.61,11.7,2288604,0
+FOLD.US,D,20240823,000000,11.84,11.9,11.69,11.76,2129038,0
+FOLD.US,D,20240826,000000,11.72,11.885,11.62,11.65,1095228,0
+FOLD.US,D,20240827,000000,11.55,11.62,11.29,11.44,1343146,0
+FOLD.US,D,20240828,000000,11.32,11.415,11.14,11.21,2598798,0
+FOLD.US,D,20240829,000000,11.26,11.385,11.17,11.3,2715786,0
+FOLD.US,D,20240830,000000,11.38,11.65,11.33,11.61,2947165,0
+FOLD.US,D,20240903,000000,11.58,11.985,11.52,11.63,1906707,0
+FOLD.US,D,20240904,000000,11.51,11.6,11.32,11.52,1199305,0
+FOLD.US,D,20240905,000000,11.59,11.74,11.28,11.69,1472732,0
+FOLD.US,D,20240906,000000,11.91,11.91,11.445,11.65,1688733,0
+FOLD.US,D,20240909,000000,11.65,11.7,11.44,11.51,1858245,0
+FOLD.US,D,20240910,000000,11.5,11.51,11.25,11.25,1106291,0
+FOLD.US,D,20240911,000000,11.17,11.32,11.15,11.27,949826,0
+FOLD.US,D,20240912,000000,11.25,11.36,11.095,11.28,1358075,0
+FOLD.US,D,20240913,000000,11.348,11.42,11.21,11.3,1417410,0
+FOLD.US,D,20240916,000000,11.34,11.36,11.015,11.06,1818128,0
+FOLD.US,D,20240917,000000,11.14,11.365,11.05,11.2,2219911,0
+FOLD.US,D,20240918,000000,11.16,11.26,10.89,10.91,3578734,0
+FOLD.US,D,20240919,000000,11.13,11.17,10.975,11,2460226,0
+FOLD.US,D,20240920,000000,11.03,11.335,10.77,11.29,6003273,0
+FOLD.US,D,20240923,000000,11.36,11.415,11.03,11.22,2644998,0
+FOLD.US,D,20240924,000000,11.2,11.35,11.035,11.22,2108464,0
+FOLD.US,D,20240925,000000,11.19,11.235,10.82,10.88,2254734,0
+FOLD.US,D,20240926,000000,11.01,11.01,10.44,10.72,2616856,0
+FOLD.US,D,20240927,000000,10.83,10.87,10.615,10.71,1754108,0
+FOLD.US,D,20240930,000000,10.64,10.805,10.52,10.68,2333066,0
+FOLD.US,D,20241001,000000,10.7,10.75,10.48,10.66,2237598,0
+FOLD.US,D,20241002,000000,10.55,10.655,10.48,10.59,2066468,0
+FOLD.US,D,20241003,000000,10.55,10.625,10.385,10.56,1964384,0
+FOLD.US,D,20241004,000000,10.62,10.679,10.455,10.6,1357915,0
+FOLD.US,D,20241007,000000,10.59,10.59,10.2,10.22,2111711,0
+FOLD.US,D,20241008,000000,10.26,10.32,10,10.04,2613649,0
+FOLD.US,D,20241009,000000,10.03,10.19,9.895,10.16,1265158,0
+FOLD.US,D,20241010,000000,10.08,10.23,10.01,10.05,1756890,0
+FOLD.US,D,20241011,000000,10.03,10.5,10.03,10.5,1789946,0
+FOLD.US,D,20241014,000000,10.43,10.507,10.28,10.42,1105790,0
+FOLD.US,D,20241015,000000,10.46,10.48,10.25,10.31,2690068,0
+FOLD.US,D,20241016,000000,10.35,10.59,10.3,10.5,1731995,0
+FOLD.US,D,20241017,000000,10.82,12.38,10.8,11.97,10189801,0
+FOLD.US,D,20241018,000000,12.07,12.13,11.75,11.9,3104829,0
+FOLD.US,D,20241021,000000,11.85,12.18,11.7943,12.01,2355372,0
+FOLD.US,D,20241022,000000,12.01,12.11,11.85,11.87,3538392,0
+FOLD.US,D,20241023,000000,11.71,11.815,11.295,11.4,2254558,0
+FOLD.US,D,20241024,000000,11.45,11.79,11.4,11.76,1854635,0
+FOLD.US,D,20241025,000000,11.79,11.8617,11.63,11.69,1875541,0
+FOLD.US,D,20241028,000000,11.77,11.85,11.51,11.52,2095548,0
+FOLD.US,D,20241029,000000,11.43,11.615,11.37,11.49,1446993,0
+FOLD.US,D,20241030,000000,11.38,11.6,11.365,11.58,1709034,0
+FOLD.US,D,20241031,000000,11.5,11.53,11.39,11.42,1741982,0
+FOLD.US,D,20241101,000000,11.42,11.69,11.2811,11.47,2303399,0
+FOLD.US,D,20241104,000000,11.45,11.58,11.24,11.33,2160618,0
+FOLD.US,D,20241105,000000,11.24,11.75,11.21,11.74,1969084,0
+FOLD.US,D,20241106,000000,12.53,12.65,10.92,11.24,6342174,0
+FOLD.US,D,20241107,000000,11.24,11.25,10.725,10.98,4607751,0
+FOLD.US,D,20241108,000000,11,11.36,10.94,10.99,2096772,0
+FOLD.US,D,20241111,000000,11.09,11.14,10.655,10.69,2354990,0
+FOLD.US,D,20241112,000000,10.69,10.83,10.425,10.49,2683745,0
+FOLD.US,D,20241113,000000,10.57,10.66,10.3,10.37,2646181,0
+FOLD.US,D,20241114,000000,10.38,10.43,10.06,10.09,2780165,0
+FOLD.US,D,20241115,000000,10.13,10.13,9.635,9.68,2649983,0
+FOLD.US,D,20241118,000000,9.93,10.04,9.6,9.66,2325383,0
+FOLD.US,D,20241119,000000,9.37,9.56,9.37,9.52,2825631,0
+FOLD.US,D,20241120,000000,9.49,9.68,9.38,9.59,1961655,0
+FOLD.US,D,20241121,000000,9.62,9.64,9.39,9.5,1610657,0
+FOLD.US,D,20241122,000000,9.51,9.78,9.46,9.66,1925248,0
+FOLD.US,D,20241125,000000,9.68,9.955,9.635,9.72,2582958,0
+FOLD.US,D,20241126,000000,9.7,9.93,9.67,9.87,1537440,0
+FOLD.US,D,20241127,000000,9.87,10.065,9.81,9.96,1193232,0
+FOLD.US,D,20241129,000000,9.96,10.03,9.93,9.98,818677,0
+FOLD.US,D,20241202,000000,9.96,10.15,9.92,9.96,1997520,0
+FOLD.US,D,20241203,000000,9.9,9.985,9.72,9.79,2068442,0
+FOLD.US,D,20241204,000000,9.8,9.985,9.75,9.86,1685215,0
+FOLD.US,D,20241205,000000,9.8,9.885,9.72,9.76,1730897,0
+FOLD.US,D,20241206,000000,9.82,9.97,9.57,9.73,6562299,0
+FOLD.US,D,20241209,000000,9.76,10,9.74,9.83,7813576,0
+FOLD.US,D,20241210,000000,9.87,10.2,9.82,10.13,3000240,0
+FOLD.US,D,20241211,000000,10.14,10.355,10.09,10.16,1937488,0
+FOLD.US,D,20241212,000000,10.06,10.2,10.015,10.15,2156761,0
+FOLD.US,D,20241213,000000,9.85,9.91,9.295,9.36,4100547,0
+FOLD.US,D,20241216,000000,9.37,9.99,9.275,9.9,3495587,0
+FOLD.US,D,20241217,000000,9.86,9.97,9.72,9.89,1946241,0
+FOLD.US,D,20241218,000000,9.87,9.93,9.415,9.57,2616218,0
+FOLD.US,D,20241219,000000,9.58,9.87,9.44,9.73,2616135,0
+FOLD.US,D,20241220,000000,9.68,9.88,9.6,9.8,4077528,0
+FOLD.US,D,20241223,000000,9.73,9.84,9.665,9.84,1464014,0
+FOLD.US,D,20241224,000000,9.81,9.86,9.62,9.79,921056,0
+FOLD.US,D,20241226,000000,9.73,9.835,9.65,9.77,1130720,0
+FOLD.US,D,20241227,000000,9.69,9.79,9.55,9.63,1651179,0
+FOLD.US,D,20241230,000000,9.57,9.57,9.325,9.41,1224902,0
+FOLD.US,D,20241231,000000,9.45,9.49,9.345,9.42,1363978,0
+FOLD.US,D,20250102,000000,9.48,9.57,9.29,9.31,2349968,0
+FOLD.US,D,20250103,000000,9.32,9.52,9.27,9.41,1692753,0
+FOLD.US,D,20250106,000000,9.41,9.49,9.28,9.3,1636312,0
+FOLD.US,D,20250107,000000,9.33,9.54,9.29,9.36,1600118,0
+FOLD.US,D,20250108,000000,9.37,9.54,9.15,9.46,2820828,0
+FOLD.US,D,20250110,000000,9.34,9.34,8.845,9.02,3244248,0
+FOLD.US,D,20250113,000000,9.44,9.44,8.785,9.23,3587088,0
+FOLD.US,D,20250114,000000,9.2,9.39,9.1,9.21,4134129,0
+FOLD.US,D,20250115,000000,9.35,9.41,9.115,9.27,2504613,0
+FOLD.US,D,20250116,000000,9.26,9.465,9.19,9.36,2265083,0
+FOLD.US,D,20250117,000000,9.46,9.46,9.21,9.41,1610164,0
+FOLD.US,D,20250121,000000,9.5,9.63,9.395,9.51,1774523,0
+FOLD.US,D,20250122,000000,9.5,9.61,9.47,9.54,1635456,0
+FOLD.US,D,20250123,000000,9.45,9.73,9.41,9.65,1864692,0
+FOLD.US,D,20250124,000000,9.6,9.74,9.43,9.61,1887373,0
+FOLD.US,D,20250127,000000,9.61,9.83,9.575,9.68,1831330,0
+FOLD.US,D,20250128,000000,9.66,9.81,9.6,9.66,1964198,0
+FOLD.US,D,20250129,000000,9.6,9.72,9.465,9.59,1683979,0
+FOLD.US,D,20250130,000000,9.63,9.8,9.53,9.64,1627045,0
+FOLD.US,D,20250131,000000,9.62,9.73,9.555,9.58,1743009,0
+FOLD.US,D,20250203,000000,9.44,9.68,9.39,9.64,1503915,0
+FOLD.US,D,20250204,000000,9.62,9.85,9.61,9.76,1311567,0
+FOLD.US,D,20250205,000000,9.8,9.95,9.665,9.78,1843664,0
+FOLD.US,D,20250206,000000,9.78,9.91,9.68,9.83,2385274,0
+FOLD.US,D,20250207,000000,9.84,9.84,9.5,9.65,2826031,0
+FOLD.US,D,20250210,000000,9.69,9.725,9.47,9.64,2110970,0
+FOLD.US,D,20250211,000000,9.54,9.65,9.315,9.57,2918602,0
+FOLD.US,D,20250212,000000,9.38,9.59,9.354,9.55,2927962,0
+FOLD.US,D,20250213,000000,9.63,9.72,9.485,9.64,1782509,0
+FOLD.US,D,20250214,000000,9.68,9.82,9.65,9.77,1966321,0
+FOLD.US,D,20250218,000000,9.73,9.94,9.68,9.85,2490354,0
+FOLD.US,D,20250219,000000,9.11,10,9.0701,9.56,4438033,0
+FOLD.US,D,20250220,000000,9.42,9.64,9.055,9.07,3323194,0
+FOLD.US,D,20250221,000000,9.15,9.26,9.02,9.19,2603411,0
+FOLD.US,D,20250224,000000,9.16,9.555,9,9.32,3730640,0
+FOLD.US,D,20250225,000000,9.42,9.55,9.09,9.11,2307275,0
+FOLD.US,D,20250226,000000,9.07,9.175,9,9.03,1567224,0
+FOLD.US,D,20250227,000000,9,9.42,8.92,9.19,2374716,0
+FOLD.US,D,20250228,000000,9.22,9.5,9.14,9.49,3037353,0
+FOLD.US,D,20250303,000000,9.47,9.47,9.115,9.13,2569909,0
+FOLD.US,D,20250304,000000,9.15,9.2,8.99,9.11,2528569,0
+FOLD.US,D,20250305,000000,9.11,9.18,9.06,9.15,2255109,0
+FOLD.US,D,20250306,000000,9.09,9.21,9,9.02,1976112,0
+FOLD.US,D,20250307,000000,9.02,9.035,8.8,8.86,2019197,0
+FOLD.US,D,20250310,000000,8.79,8.91,8.545,8.63,2883783,0
+FOLD.US,D,20250311,000000,8.64,8.96,8.57,8.88,3632964,0
+FOLD.US,D,20250312,000000,8.87,9,8.795,8.89,2417937,0
+FOLD.US,D,20250313,000000,8.94,8.94,8.725,8.81,1666927,0
+FOLD.US,D,20250314,000000,8.87,9,8.79,8.9,1804098,0
+FOLD.US,D,20250317,000000,8.93,9.12,8.85,9.12,2015083,0
+FOLD.US,D,20250318,000000,9.11,9.165,8.965,8.98,1787365,0
+FOLD.US,D,20250319,000000,9.04,9.235,8.985,9.2,1865465,0
+FOLD.US,D,20250320,000000,9.11,9.26,9.07,9.08,1535413,0
+FOLD.US,D,20250321,000000,9,9.19,8.93,9.005,2929243,0
+FOLD.US,D,20250324,000000,9.07,9.08,8.63,8.69,5646959,0
+FOLD.US,D,20250325,000000,8.7,8.71,8.52,8.62,3054325,0
+FOLD.US,D,20250326,000000,8.63,8.67,8.4,8.52,2719892,0
+FOLD.US,D,20250327,000000,8.54,8.6,8.494,8.59,2456640,0
+FOLD.US,D,20250328,000000,8.61,8.615,8.36,8.43,3686661,0
+FOLD.US,D,20250331,000000,8.31,8.31,7.97,8.16,4766129,0
+FOLD.US,D,20250401,000000,8.18,8.24,7.9,7.95,2984272,0
+FOLD.US,D,20250402,000000,7.87,8.02,7.845,7.99,3208314,0
+FOLD.US,D,20250403,000000,7.83,8.06,7.72,8,4769343,0
+FOLD.US,D,20250404,000000,7.89,7.895,7.39,7.5,3184954,0
+FOLD.US,D,20250407,000000,7.3,7.54,6.99,7.15,3705206,0
+FOLD.US,D,20250408,000000,7.36,7.41,6.62,6.72,4582649,0
+FOLD.US,D,20250409,000000,6.53,7.06,6.2,6.89,9532942,0
+FOLD.US,D,20250410,000000,6.72,6.77,6.225,6.51,4930212,0
+FOLD.US,D,20250411,000000,6.5,6.78,6.325,6.48,3813104,0
+FOLD.US,D,20250414,000000,6.61,6.865,6.47,6.72,2622993,0
+FOLD.US,D,20250415,000000,6.7,6.945,6.7,6.9,3296548,0
+FOLD.US,D,20250416,000000,6.85,6.92,6.65,6.7,3313665,0
+FOLD.US,D,20250417,000000,6.64,6.88,6.63,6.83,3105765,0
+FOLD.US,D,20250421,000000,6.78,6.915,6.66,6.71,2750349,0
+FOLD.US,D,20250422,000000,6.79,6.92,6.72,6.91,3907883,0
+FOLD.US,D,20250423,000000,7,7.25,6.9709,7.1,5787624,0
+FOLD.US,D,20250424,000000,7.14,7.21,7.01,7.2,4644682,0
+FOLD.US,D,20250425,000000,7.14,7.38,7.05,7.35,3683901,0
+FOLD.US,D,20250428,000000,7.35,7.41,7.26,7.39,4267093,0
+FOLD.US,D,20250429,000000,7.36,7.58,7.33,7.52,3739290,0
+FOLD.US,D,20250430,000000,7.49,7.705,7.37,7.68,4493694,0
+FOLD.US,D,20250501,000000,6.625,7.07,6.561,6.68,10697496,0
+FOLD.US,D,20250502,000000,6.69,6.8,6.53,6.67,6371917,0
+FOLD.US,D,20250505,000000,6.64,6.73,6.5,6.53,4239565,0
+FOLD.US,D,20250506,000000,6.5,6.585,6.135,6.19,5544969,0
+FOLD.US,D,20250507,000000,6.24,6.26,5.925,6.09,5657301,0
+FOLD.US,D,20250508,000000,5.98,6.255,5.82,6.08,9231289,0
+FOLD.US,D,20250509,000000,6.09,6.29,5.97,5.98,8856154,0
+FOLD.US,D,20250512,000000,6.17,6.31,6.09,6.21,6698108,0
+FOLD.US,D,20250513,000000,6.2,6.23,6.01,6.02,3770726,0
+FOLD.US,D,20250514,000000,6.03,6.1091,5.87,5.88,3354981,0
+FOLD.US,D,20250515,000000,5.9,5.96,5.81,5.95,4214094,0
+FOLD.US,D,20250516,000000,5.96,6.44,5.91,6.43,8141540,0
+FOLD.US,D,20250519,000000,6.38,6.51,6.265,6.42,5792808,0
+FOLD.US,D,20250520,000000,6.5,6.65,6.39,6.59,4099140,0
+FOLD.US,D,20250521,000000,6.52,6.58,6.24,6.34,3627226,0
+FOLD.US,D,20250522,000000,6.3,6.35,6.2,6.26,2995155,0
+FOLD.US,D,20250523,000000,6.15,6.27,6.12,6.22,2822292,0
+FOLD.US,D,20250527,000000,6.32,6.38,6.18,6.24,4436665,0
+FOLD.US,D,20250528,000000,6.27,6.325,6.1,6.1,5503660,0
+FOLD.US,D,20250529,000000,6.13,6.37,6.05,6.21,7003579,0
+FOLD.US,D,20250530,000000,6.18,6.195,6.03,6.07,3291139,0
+FOLD.US,D,20250602,000000,6.09,6.2,6.06,6.16,3874184,0
+FOLD.US,D,20250603,000000,6.15,6.355,6.105,6.26,5044090,0
+FOLD.US,D,20250604,000000,6.24,6.32,6.09,6.1,4522470,0
+FOLD.US,D,20250605,000000,6.1,6.12,5.9,5.96,3732477,0
+FOLD.US,D,20250606,000000,6.03,6.19,6,6.16,5145581,0
+FOLD.US,D,20250609,000000,6.19,6.2,6.02,6.03,4597825,0
+FOLD.US,D,20250610,000000,6.09,6.22,6.05,6.11,3446759,0
+FOLD.US,D,20250611,000000,6.17,6.23,6.09,6.14,4799315,0
+FOLD.US,D,20250612,000000,6.13,6.19,6,6.17,3856610,0
+FOLD.US,D,20250613,000000,6.05,6.22,6.01,6.03,4224896,0
+FOLD.US,D,20250616,000000,6.07,6.15,5.89,6.05,6885169,0
+FOLD.US,D,20250617,000000,5.99,5.99,5.78,5.8,6174552,0
+FOLD.US,D,20250618,000000,5.78,5.875,5.715,5.73,5415440,0
+FOLD.US,D,20250620,000000,5.75,5.77,5.62,5.64,17425362,0
+FOLD.US,D,20250623,000000,5.63,5.79,5.58,5.71,5706517,0
+FOLD.US,D,20250624,000000,5.76,5.8199,5.635,5.71,3997313,0
+FOLD.US,D,20250625,000000,5.7,5.73,5.51,5.66,2700031,0
+FOLD.US,D,20250626,000000,5.725,5.7799,5.55,5.69,4149393,0
+FOLD.US,D,20250627,000000,5.69,5.945,5.645,5.93,9952134,0
+FOLD.US,D,20250630,000000,5.9,5.92,5.72,5.73,5467328,0
+FOLD.US,D,20250701,000000,5.7,5.99,5.66,5.84,5184467,0
+FOLD.US,D,20250702,000000,5.82,5.97,5.78,5.95,3866190,0
+FOLD.US,D,20250703,000000,6.01,6.15,5.97,6.1,3120129,0
+FOLD.US,D,20250707,000000,6.1,6.1584,6.01,6.05,5480573,0
+FOLD.US,D,20250708,000000,6.05,6.25,6.04,6.22,4186237,0
+FOLD.US,D,20250709,000000,6.28,6.445,6.27,6.42,5592665,0
+FOLD.US,D,20250710,000000,6.44,6.44,6.225,6.3,4188297,0
+FOLD.US,D,20250711,000000,6.28,6.28,6.075,6.09,2557717,0
+FOLD.US,D,20250714,000000,6.075,6.255,6.05,6.24,2328041,0
+FOLD.US,D,20250715,000000,6.29,6.31,5.88,5.91,2983836,0
+FOLD.US,D,20250716,000000,5.96,6.09,5.935,6.07,3273097,0
+FOLD.US,D,20250717,000000,6.55,6.77,6.28,6.29,5224662,0
+FOLD.US,D,20250718,000000,6.35,6.35,5.915,5.96,5161913,0
+FOLD.US,D,20250721,000000,6,6.12,5.95,6.05,3632497,0
+FOLD.US,D,20250722,000000,6.03,6.225,6.025,6.22,3464763,0
+FOLD.US,D,20250723,000000,6.29,6.37,6.155,6.31,3348124,0
+FOLD.US,D,20250724,000000,6.36,6.37,6.215,6.28,3082170,0
+FOLD.US,D,20250725,000000,6.27,6.29,5.97,6.06,3505161,0
+FOLD.US,D,20250728,000000,6.17,6.24,6.075,6.12,4439773,0
+FOLD.US,D,20250729,000000,6.14,6.185,6.06,6.13,3571002,0
+FOLD.US,D,20250730,000000,6.14,6.4,6.09,6.13,4113285,0
+FOLD.US,D,20250731,000000,6.29,6.38,5.97,5.99,8283756,0
+FOLD.US,D,20250801,000000,5.96,6.35,5.925,6.32,5961673,0
+FOLD.US,D,20250804,000000,6.34,6.94,6.28,6.83,7853842,0
+FOLD.US,D,20250805,000000,6.815,7.0393,6.74,6.99,4595866,0
+FOLD.US,D,20250806,000000,6.95,7.065,6.845,6.93,3926265,0
+FOLD.US,D,20250807,000000,6.94,6.95,6.595,6.79,4078587,0
+FOLD.US,D,20250808,000000,6.77,6.845,6.685,6.76,3934694,0
+FOLD.US,D,20250811,000000,6.74,6.91,6.61,6.655,2932219,0
+FOLD.US,D,20250812,000000,6.72,7.01,6.705,6.98,3250701,0
+FOLD.US,D,20250813,000000,7.05,7.28,6.98,7.19,6828436,0
+FOLD.US,D,20250814,000000,7.16,7.35,7.1,7.12,5221717,0
+FOLD.US,D,20250815,000000,7.2,7.42,7.15,7.4,4667840,0
+FOLD.US,D,20250818,000000,7.37,7.51,7.36,7.41,3770856,0
+FOLD.US,D,20250819,000000,7.41,7.455,7.28,7.34,2641992,0
+FOLD.US,D,20250820,000000,7.35,7.44,7.285,7.4,2458953,0
+FOLD.US,D,20250821,000000,7.31,7.64,7.31,7.6,3423589,0
+FOLD.US,D,20250822,000000,7.7,7.77,7.58,7.61,3924063,0
+FOLD.US,D,20250825,000000,7.55,7.63,7.42,7.48,3126438,0
+FOLD.US,D,20250826,000000,7.44,7.56,7.4,7.52,2920136,0
+FOLD.US,D,20250827,000000,7.41,7.68,7.41,7.64,2000046,0
+FOLD.US,D,20250828,000000,7.63,7.795,7.5885,7.65,3623470,0
+FOLD.US,D,20250829,000000,7.67,7.745,7.56,7.59,4153629,0
+FOLD.US,D,20250902,000000,7.71,7.9,7.605,7.88,4561381,0
+FOLD.US,D,20250903,000000,7.9,7.985,7.69,7.85,5272635,0
+FOLD.US,D,20250904,000000,7.83,8.03,7.81,8.02,5572392,0
+FOLD.US,D,20250905,000000,8.08,8.19,7.99,7.99,5559297,0
+FOLD.US,D,20250908,000000,8.03,8.19,7.95,7.98,3388206,0
+FOLD.US,D,20250909,000000,7.99,7.99,7.8002,7.89,2644702,0
+FOLD.US,D,20250910,000000,7.83,8.11,7.785,7.94,3540957,0
+FOLD.US,D,20250911,000000,7.96,8.05,7.89,8.02,1907061,0
+FOLD.US,D,20250912,000000,8,8.11,7.92,7.99,2877575,0
+FOLD.US,D,20250915,000000,8.01,8.08,7.68,7.73,3394050,0
+FOLD.US,D,20250916,000000,7.73,8.285,7.61,8.01,7491392,0
+FOLD.US,D,20250917,000000,7.99,8.12,7.885,7.97,4990964,0
+FOLD.US,D,20250918,000000,8.48,8.52,8.26,8.48,9460775,0
+FOLD.US,D,20250919,000000,8.41,8.435,8.13,8.33,13465911,0
+FOLD.US,D,20250922,000000,8.29,8.58,8.22,8.57,4285100,0
+FOLD.US,D,20250923,000000,8.52,8.68,8.14,8.16,3884443,0
+FOLD.US,D,20250924,000000,8.12,8.42,8.12,8.35,2842144,0
+FOLD.US,D,20250925,000000,8.4,8.46,8.235,8.32,3285602,0
+FOLD.US,D,20250926,000000,8.35,8.35,8.075,8.24,4770151,0
+FOLD.US,D,20250929,000000,8.28,8.34,7.72,7.94,8565996,0
+FOLD.US,D,20250930,000000,7.95,8,7.835,7.88,4556096,0
+FOLD.US,D,20251001,000000,7.97,8.435,7.68,7.71,14116338,0
+FOLD.US,D,20251002,000000,7.74,8.3,7.74,8.25,9970735,0
+FOLD.US,D,20251003,000000,8.25,8.585,8.11,8.2,6600235,0
+FOLD.US,D,20251006,000000,8.22,8.425,8.13,8.16,4235174,0
+FOLD.US,D,20251007,000000,8.31,8.31,8.025,8.16,3321290,0
+FOLD.US,D,20251008,000000,8.16,8.315,8.01,8.26,3764870,0
+FOLD.US,D,20251009,000000,8.24,8.505,8.19,8.27,5948121,0
+FOLD.US,D,20251010,000000,8.3,8.35,8.16,8.3,3643704,0
+FOLD.US,D,20251013,000000,8.29,8.37,8,8.18,3281269,0
+FOLD.US,D,20251014,000000,8.07,8.15,7.965,8.04,4301929,0
+FOLD.US,D,20251015,000000,8.055,8.485,8.01,8.37,5928727,0
+FOLD.US,D,20251016,000000,8.39,8.48,8.07,8.11,5487875,0
+FOLD.US,D,20251017,000000,8.04,8.15,7.87,8.04,3124047,0
+FOLD.US,D,20251020,000000,8.12,8.55,8.09,8.44,7369951,0
+FOLD.US,D,20251021,000000,8.4,8.6,8.39,8.47,3248747,0
+FOLD.US,D,20251022,000000,8.48,8.615,8.365,8.55,3326429,0
+FOLD.US,D,20251023,000000,8.57,8.57,8.325,8.5,2244354,0
+FOLD.US,D,20251024,000000,8.52,8.74,8.485,8.67,2997632,0
+FOLD.US,D,20251027,000000,8.66,8.95,8.63,8.88,6102978,0
+FOLD.US,D,20251028,000000,8.89,9.08,8.78,8.86,3703002,0
+FOLD.US,D,20251029,000000,8.83,9.285,8.72,8.9,5584328,0
+FOLD.US,D,20251030,000000,8.9,9.165,8.81,8.9,4905471,0
+FOLD.US,D,20251031,000000,8.9,9.17,8.7532,9.03,4890537,0
+FOLD.US,D,20251103,000000,9.01,9.08,8.62,8.86,7627287,0
+FOLD.US,D,20251104,000000,9.08,9.64,8.85,8.99,9726906,0
+FOLD.US,D,20251105,000000,9.05,9.345,8.99,9.19,7125542,0
+FOLD.US,D,20251106,000000,9.2,9.27,8.87,8.9,6906213,0
+FOLD.US,D,20251107,000000,8.88,8.98,8.69,8.87,3896176,0
+FOLD.US,D,20251110,000000,8.93,9.01,8.83,9,3661263,0
+FOLD.US,D,20251111,000000,9,9.39,8.92,9.32,4601856,0
+FOLD.US,D,20251112,000000,9.33,9.5,9.235,9.42,4827367,0
+FOLD.US,D,20251113,000000,9.41,9.5,9.24,9.38,3905835,0
+FOLD.US,D,20251114,000000,9.25,9.56,9.25,9.48,2746648,0
+FOLD.US,D,20251117,000000,9.48,9.645,9.42,9.42,6534743,0
+FOLD.US,D,20251118,000000,9.301,9.63,9.27,9.59,3384580,0
+FOLD.US,D,20251119,000000,9.53,9.775,9.415,9.73,4072707,0
+FOLD.US,D,20251120,000000,9.83,9.88,9.37,9.45,3977072,0
+FOLD.US,D,20251121,000000,9.42,9.615,9.31,9.56,4016065,0
+FOLD.US,D,20251124,000000,10.005,10.57,9.52,9.89,16369072,0
+FOLD.US,D,20251125,000000,10.08,10.14,9.76,9.87,4056855,0
+FOLD.US,D,20251126,000000,10.1,10.1,9.79,10.02,3136529,0
+FOLD.US,D,20251128,000000,9.99,10.045,9.88,9.93,1610673,0
+FOLD.US,D,20251201,000000,9.92,10.0452,9.77,9.8,6290262,0
+FOLD.US,D,20251202,000000,9.865,10.0199,9.56,9.73,4528768,0
+FOLD.US,D,20251203,000000,9.78,9.845,9.66,9.78,2921933,0
+FOLD.US,D,20251204,000000,9.67,9.99,9.6344,9.95,2946244,0
+FOLD.US,D,20251205,000000,9.96,10.05,9.79,9.9,3676341,0
+FOLD.US,D,20251208,000000,10.03,10.03,9.73,9.85,3294185,0
+FOLD.US,D,20251209,000000,9.85,9.935,9.79,9.81,3617918,0
+FOLD.US,D,20251210,000000,9.78,9.91,9.725,9.85,4208881,0
+FOLD.US,D,20251211,000000,9.84,9.965,9.74,9.9,3851100,0
+FOLD.US,D,20251212,000000,9.92,11,9.78,10.55,12051405,0
+FOLD.US,D,20251215,000000,10.54,11.14,10.5,10.88,14256718,0
+FOLD.US,D,20251216,000000,10.8,11.085,10.75,10.89,8225167,0
+FOLD.US,D,20251217,000000,10.94,11.1367,10.91,11,6285446,0
+FOLD.US,D,20251218,000000,10.96,10.995,10.64,10.89,4155410,0
+FOLD.US,D,20251219,000000,14.18,14.36,14.16,14.18,188236354,0
+FOLD.US,D,20251222,000000,14.19,14.26,14.18,14.21,32526561,0
+FOLD.US,D,20251223,000000,14.22,14.22,14.18,14.21,17896009,0
+FOLD.US,D,20251224,000000,14.21,14.26,14.21,14.25,5937321,0
+FOLD.US,D,20251226,000000,14.23,14.275,14.23,14.25,5181173,0
+FOLD.US,D,20251229,000000,14.24,14.28,14.23,14.25,8162567,0
+FOLD.US,D,20251230,000000,14.26,14.26,14.23,14.25,11520671,0
+FOLD.US,D,20251231,000000,14.25,14.27,14.23,14.24,6697256,0
+FOLD.US,D,20260102,000000,14.245,14.27,14.23,14.27,8088288,0
+FOLD.US,D,20260105,000000,14.25,14.26,14.205,14.25,38443411,0
+FOLD.US,D,20260106,000000,14.25,14.29,14.24,14.28,13311987,0
+FOLD.US,D,20260107,000000,14.29,14.35,14.27,14.3,9377315,0
+FOLD.US,D,20260108,000000,14.32,14.32,14.26,14.28,17710512,0
+FOLD.US,D,20260109,000000,14.28,14.3,14.28,14.28,10549877,0
+FOLD.US,D,20260112,000000,14.3,14.3,14.27,14.28,11700468,0
+FOLD.US,D,20260113,000000,14.275,14.35,14.27,14.32,9172324,0
+FOLD.US,D,20260114,000000,14.32,14.38,14.31,14.38,9893903,0
+FOLD.US,D,20260115,000000,14.35,14.37,14.3,14.31,5199911,0
+FOLD.US,D,20260116,000000,14.33,14.34,14.32,14.33,3535915,0
+FOLD.US,D,20260120,000000,14.31,14.32,14.3,14.31,4098085,0
+FOLD.US,D,20260121,000000,14.31,14.36,14.3,14.35,4321688,0
+FOLD.US,D,20260122,000000,14.32,14.32,14.27,14.27,10838995,0
+FOLD.US,D,20260123,000000,14.27,14.29,14.27,14.27,8627704,0
+FOLD.US,D,20260126,000000,14.28,14.3,14.27,14.29,8374252,0
+FOLD.US,D,20260127,000000,14.29,14.29,14.28,14.29,7304607,0
+FOLD.US,D,20260128,000000,14.28,14.29,14.2729,14.28,5901626,0
+FOLD.US,D,20260129,000000,14.28,14.29,14.27,14.27,5226478,0
+FOLD.US,D,20260130,000000,14.27,14.29,14.27,14.29,4742885,0
+FOLD.US,D,20260202,000000,14.29,14.3,14.28,14.29,7777586,0
+FOLD.US,D,20260203,000000,14.29,14.3,14.27,14.28,7053720,0
+FOLD.US,D,20260204,000000,14.28,14.3,14.26,14.27,9110631,0
+FOLD.US,D,20260205,000000,14.27,14.29,14.26,14.28,4435968,0
+FOLD.US,D,20260206,000000,14.3,14.3,14.26,14.3,24424770,0
+FOLD.US,D,20260209,000000,14.3,14.3,14.28,14.3,4301310,0
+FOLD.US,D,20260210,000000,14.31,14.32,14.29,14.3,4438186,0
+FOLD.US,D,20260211,000000,14.32,14.36,14.3,14.31,5157081,0
+FOLD.US,D,20260212,000000,14.33,14.35,14.3,14.33,6410613,0
+FOLD.US,D,20260213,000000,14.35,14.35,14.3,14.31,7000619,0
+FOLD.US,D,20260217,000000,14.31,14.35,14.3,14.3,3196308,0
+FOLD.US,D,20260218,000000,14.32,14.35,14.315,14.34,3118265,0
diff --git a/daily/us/nasdaq stocks/1/forty.us.txt b/daily/us/nasdaq stocks/1/forty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..049c766806d48504b561e870a4f6a9c3fbb79324
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/forty.us.txt	
@@ -0,0 +1,3782 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FORTY.US,D,20050225,000000,13.6624,13.8477,13.4958,13.6712,1789.9078290242,0
+FORTY.US,D,20050228,000000,13.5204,14.6765,13.5204,14.3434,9106.8156266963,0
+FORTY.US,D,20050301,000000,14.6449,14.6587,14.6449,14.6449,1314.0196363868,0
+FORTY.US,D,20050302,000000,14.7759,15.1624,14.6765,14.8863,3537.1988049764,0
+FORTY.US,D,20050303,000000,15.323,15.4748,15.1958,15.3476,4658.4279155613,0
+FORTY.US,D,20050304,000000,15.2471,15.7822,15.2471,15.7398,11995.629452791,0
+FORTY.US,D,20050307,000000,15.9852,16.0996,15.731,15.731,3190.1758585329,0
+FORTY.US,D,20050308,000000,15.5388,16.0177,15.314,15.314,5012.5536708501,0
+FORTY.US,D,20050309,000000,15.2648,15.8838,15.2648,15.4993,2148.0923322246,0
+FORTY.US,D,20050310,000000,15.5151,15.7398,15.4403,15.7398,1552.4710761945,0
+FORTY.US,D,20050311,000000,15.4905,15.4905,15.4905,15.4905,208.0108304705,0
+FORTY.US,D,20050314,000000,15.2382,15.3969,15.1801,15.3969,3711.7249651761,0
+FORTY.US,D,20050316,000000,15.1219,15.1219,15.113,15.113,237.43675282974,0
+FORTY.US,D,20050317,000000,14.8016,14.8016,14.6094,14.7119,1095.8619361373,0
+FORTY.US,D,20050318,000000,15.1544,15.1544,15.1544,15.1544,121.76243734859,0
+FORTY.US,D,20050322,000000,14.4655,14.7849,14.4577,14.7849,1259.22653958,0
+FORTY.US,D,20050323,000000,14.1581,14.4428,13.9639,14.3256,2702.1114221607,0
+FORTY.US,D,20050328,000000,13.8979,13.8979,13.8979,13.8979,238.45143980765,0
+FORTY.US,D,20050329,000000,14.1995,14.1995,14.1995,14.1995,121.76243734859,0
+FORTY.US,D,20050330,000000,14.2497,14.2497,14.2497,14.2497,151.18835970783,0
+FORTY.US,D,20050401,000000,14.2497,14.2497,14.2497,14.2497,121.76243734859,0
+FORTY.US,D,20050404,000000,13.9422,14.0999,13.9422,14.0999,599.68000394178,0
+FORTY.US,D,20050405,000000,14.2921,14.5355,14.2921,14.5355,716.36900640085,0
+FORTY.US,D,20050406,000000,14.6183,14.6183,14.1334,14.1334,595.62125603017,0
+FORTY.US,D,20050407,000000,14.1246,14.1246,13.8634,14.1177,4954.7165131095,0
+FORTY.US,D,20050411,000000,14.1177,14.1177,14.1087,14.1087,475.88819263739,0
+FORTY.US,D,20050413,000000,14.1995,14.1995,14.1995,14.1995,501.25536708501,0
+FORTY.US,D,20050414,000000,14.2497,14.2497,14.2497,14.2497,121.76243734859,0
+FORTY.US,D,20050415,000000,13.9994,13.9994,13.8722,13.8722,717.38369337875,0
+FORTY.US,D,20050420,000000,13.4958,13.4958,13.4958,13.4958,237.43675282974,0
+FORTY.US,D,20050421,000000,13.3696,13.6712,13.3696,13.5539,1912.6849533507,0
+FORTY.US,D,20050422,000000,13.8634,13.8634,13.8634,13.8634,121.76243734859,0
+FORTY.US,D,20050425,000000,13.1686,13.6712,13.1686,13.6712,5317.9744511995,0
+FORTY.US,D,20050426,000000,13.6712,13.6712,13.6712,13.6712,2986.2237759741,0
+FORTY.US,D,20050429,000000,13.5973,13.7146,13.5973,13.7146,980.18762065611,0
+FORTY.US,D,20050503,000000,13.5973,13.5973,13.5973,13.5973,237.43675282974,0
+FORTY.US,D,20050504,000000,13.5973,13.6712,13.5973,13.6712,484.00568846063,0
+FORTY.US,D,20050505,000000,13.8477,13.8802,13.8477,13.8802,1122.2437975628,0
+FORTY.US,D,20050509,000000,14.8696,15.3899,14.8696,15.2471,7937.8962281499,0
+FORTY.US,D,20050510,000000,15.3318,15.3318,14.7602,14.7671,2207.958863921,0
+FORTY.US,D,20050511,000000,14.8696,14.8696,14.7454,14.7454,1073.5388226234,0
+FORTY.US,D,20050512,000000,15.3318,15.524,15.0214,15.2146,14661.212143747,0
+FORTY.US,D,20050513,000000,16.1508,16.1508,15.2953,15.3654,14043.267774204,0
+FORTY.US,D,20050516,000000,11.9387,11.9387,11.5513,11.577,45838.484226853,0
+FORTY.US,D,20050517,000000,11.5445,11.7347,11.1088,11.7347,30613.10612339,0
+FORTY.US,D,20050518,000000,11.8786,11.8786,11.6706,11.8204,77001.550692267,0
+FORTY.US,D,20050519,000000,11.9308,11.9308,11.0349,11.4439,10185.427884209,0
+FORTY.US,D,20050520,000000,11.2931,11.3996,11.2931,11.3996,1795.9959508916,0
+FORTY.US,D,20050523,000000,11.3532,11.3532,11.1167,11.2843,358.18450320042,0
+FORTY.US,D,20050524,000000,11.168,11.4351,11.168,11.3996,4507.2395558535,0
+FORTY.US,D,20050525,000000,11.3996,11.3996,11.3444,11.3444,358.18450320042,0
+FORTY.US,D,20050526,000000,11.504,11.504,11.2084,11.4794,5439.7368885481,0
+FORTY.US,D,20050527,000000,11.2843,11.309,11.2843,11.309,597.65062998597,0
+FORTY.US,D,20050531,000000,11.4439,11.4439,11.168,11.2084,2092.2845484399,0
+FORTY.US,D,20050601,000000,11.168,11.2596,11.0172,11.1995,3689.4018516621,0
+FORTY.US,D,20050602,000000,11.168,11.168,10.8753,10.8753,1095.8619361373,0
+FORTY.US,D,20050603,000000,10.8753,11.1916,10.8753,11.168,3747.2390094027,0
+FORTY.US,D,20050606,000000,10.8753,10.9994,10.4131,10.6299,7871.9415745861,0
+FORTY.US,D,20050607,000000,10.5145,10.5145,10.2633,10.3638,1193.2718860161,0
+FORTY.US,D,20050608,000000,10.3953,10.621,10.3953,10.621,358.18450320042,0
+FORTY.US,D,20050609,000000,11.0349,11.0349,10.145,10.145,3752.3124442922,0
+FORTY.US,D,20050610,000000,10.279,10.3549,10.279,10.3549,2087.2111135503,0
+FORTY.US,D,20050613,000000,10.3302,10.3953,10.3302,10.3707,3418.4804285615,0
+FORTY.US,D,20050614,000000,10.1864,10.1864,9.94591,9.94591,9664.893464544,0
+FORTY.US,D,20050615,000000,9.56749,9.74389,9.35599,9.35599,4042.512919973,0
+FORTY.US,D,20050616,000000,9.36446,9.37333,9.36446,9.37333,536.76941131168,0
+FORTY.US,D,20050617,000000,9.58325,9.58325,9.39797,9.39797,4598.5613838649,0
+FORTY.US,D,20050620,000000,8.93034,8.93034,8.69618,8.73728,8446.2544040802,0
+FORTY.US,D,20050621,000000,8.70328,9.13099,8.70328,8.82075,3486.4644560812,0
+FORTY.US,D,20050622,000000,9.0148,9.0148,9.0148,9.0148,364.27262506785,0
+FORTY.US,D,20050623,000000,9.13099,9.13099,9.0148,9.0148,1820.3484383614,0
+FORTY.US,D,20050624,000000,9.32465,9.32465,9.0896,9.0896,681.86964915208,0
+FORTY.US,D,20050627,000000,9.03885,9.03885,8.85524,9.03027,1799.0400118254,0
+FORTY.US,D,20050628,000000,9.0148,9.0148,9.00721,9.00721,716.36900640085,0
+FORTY.US,D,20050629,000000,8.82075,8.99883,8.82075,8.96296,7998.7774468242,0
+FORTY.US,D,20050630,000000,9.13099,9.31677,9.13099,9.31677,3229.7486506712,0
+FORTY.US,D,20050701,000000,9.28208,9.28208,9.20688,9.2329,1848.7596737427,0
+FORTY.US,D,20050705,000000,9.60986,9.60986,9.60986,9.60986,121.76243734859,0
+FORTY.US,D,20050707,000000,9.0148,9.71729,9.0148,9.17219,612.87093465455,0
+FORTY.US,D,20050708,000000,9.4167,9.62662,9.4167,9.62662,237.43675282974,0
+FORTY.US,D,20050711,000000,9.62662,9.97643,9.62662,9.97643,3795.9439843422,0
+FORTY.US,D,20050713,000000,9.59212,9.82471,9.59212,9.82471,716.36900640085,0
+FORTY.US,D,20050714,000000,10.0021,10.0021,9.58325,9.58325,734.63337200313,0
+FORTY.US,D,20050715,000000,9.8592,9.8592,9.8592,9.8592,237.43675282974,0
+FORTY.US,D,20050718,000000,9.85033,9.85033,9.84244,9.84244,1073.5388226234,0
+FORTY.US,D,20050719,000000,9.47583,9.88482,9.47583,9.88482,358.18450320042,0
+FORTY.US,D,20050720,000000,9.39797,9.87595,9.39797,9.87595,853.351748418,0
+FORTY.US,D,20050721,000000,10.012,10.3027,10.012,10.3027,2044.5942604783,0
+FORTY.US,D,20050722,000000,10.2209,10.2712,10.2209,10.2712,991.34917741307,0
+FORTY.US,D,20050725,000000,10.2021,10.2021,9.73404,9.73404,501.25536708501,0
+FORTY.US,D,20050726,000000,9.75276,9.75276,9.75276,9.75276,145.1002378404,0
+FORTY.US,D,20050727,000000,10.012,10.012,9.75276,9.75276,492.12318428387,0
+FORTY.US,D,20050728,000000,9.75276,9.75276,9.63549,9.74389,899.01266242372,0
+FORTY.US,D,20050729,000000,9.63549,9.85033,9.63549,9.67491,955.8351331864,0
+FORTY.US,D,20050801,000000,9.67491,9.80993,9.62662,9.80993,4121.6585042496,0
+FORTY.US,D,20050802,000000,10.1608,10.2386,10.1608,10.2386,758.98585947285,0
+FORTY.US,D,20050803,000000,9.85033,9.85033,9.85033,9.85033,121.76243734859,0
+FORTY.US,D,20050809,000000,9.99426,9.99426,9.99426,9.99426,121.76243734859,0
+FORTY.US,D,20050810,000000,10.012,10.012,9.72713,9.72713,2089.2404875061,0
+FORTY.US,D,20050811,000000,9.99426,10.1036,9.99426,10.1036,595.62125603017,0
+FORTY.US,D,20050812,000000,10.1135,10.1135,9.81583,9.85033,7402.1415038161,0
+FORTY.US,D,20050815,000000,9.65125,9.89468,9.65125,9.89468,3880.1630035083,0
+FORTY.US,D,20050818,000000,9.89468,9.89468,9.89468,9.89468,121.76243734859,0
+FORTY.US,D,20050819,000000,9.70841,9.89468,9.70841,9.89468,1809.1868816044,0
+FORTY.US,D,20050822,000000,9.44922,9.65125,9.2262,9.2262,4529.5626693674,0
+FORTY.US,D,20050823,000000,9.24176,9.54186,9.24176,9.42656,1789.9078290242,0
+FORTY.US,D,20050824,000000,9.34811,9.42656,9.34131,9.34131,6087.1071804514,0
+FORTY.US,D,20050825,000000,9.15691,9.15691,8.85524,8.85524,2089.2404875061,0
+FORTY.US,D,20050826,000000,9.13868,9.13868,8.74625,8.78024,1651.9104000291,0
+FORTY.US,D,20050829,000000,9.24748,9.33342,8.83021,8.9809,1351.5630545693,0
+FORTY.US,D,20050831,000000,8.81257,8.81257,8.81257,8.81257,140.02680295087,0
+FORTY.US,D,20050901,000000,8.85524,8.95468,8.85524,8.85524,1736.1294191953,0
+FORTY.US,D,20050902,000000,8.8718,9.03027,8.8718,9.03027,1669.1600786535,0
+FORTY.US,D,20050906,000000,8.78024,8.78024,8.55308,8.71244,4361.1246310352,0
+FORTY.US,D,20050907,000000,8.70328,8.70328,8.36918,8.46931,5788.7892089473,0
+FORTY.US,D,20050908,000000,8.46931,8.46931,8.46931,8.46931,121.76243734859,0
+FORTY.US,D,20050909,000000,8.37746,8.84686,8.37746,8.84686,1229.8006172207,0
+FORTY.US,D,20050912,000000,8.85524,9.09818,8.85524,9.09818,716.36900640085,0
+FORTY.US,D,20050913,000000,8.74625,9.2329,8.74625,9.2329,595.62125603017,0
+FORTY.US,D,20050914,000000,8.94709,9.04634,8.94709,9.04634,476.90287961529,0
+FORTY.US,D,20050915,000000,8.95468,8.95468,8.8718,8.8718,416.021660941,0
+FORTY.US,D,20050916,000000,8.93793,8.93793,8.93793,8.93793,4311.4049691178,0
+FORTY.US,D,20050919,000000,8.8718,8.8718,8.7629,8.7629,508.35817593035,0
+FORTY.US,D,20050920,000000,8.70328,8.85524,8.70328,8.85524,2006.0361553179,0
+FORTY.US,D,20050923,000000,8.46931,8.46931,8.46931,8.46931,121.76243734859,0
+FORTY.US,D,20050926,000000,8.37746,8.39432,8.37746,8.39432,595.62125603017,0
+FORTY.US,D,20050927,000000,8.46931,8.61201,8.46931,8.61201,2148.0923322246,0
+FORTY.US,D,20050928,000000,8.9809,8.9809,8.69618,8.69618,476.90287961529,0
+FORTY.US,D,20050929,000000,8.74625,8.74625,8.74625,8.74625,595.62125603017,0
+FORTY.US,D,20051003,000000,8.7629,8.85524,8.7629,8.85524,692.01651893113,0
+FORTY.US,D,20051005,000000,8.7629,8.85524,8.61201,8.81257,12871.304314723,0
+FORTY.US,D,20051006,000000,8.62916,8.64542,8.62916,8.64542,358.18450320042,0
+FORTY.US,D,20051007,000000,8.56215,8.56215,8.56215,8.56215,358.18450320042,0
+FORTY.US,D,20051010,000000,8.55308,8.55308,8.55308,8.55308,837.11675677153,0
+FORTY.US,D,20051011,000000,8.55308,8.55308,8.17641,8.17641,4178.4809750123,0
+FORTY.US,D,20051012,000000,8.15118,8.30207,8.15118,8.24343,1554.5004501503,0
+FORTY.US,D,20051018,000000,8.08436,8.08436,7.97527,7.97527,237.43675282974,0
+FORTY.US,D,20051019,000000,7.97527,8.12596,7.97527,8.12596,2986.2237759741,0
+FORTY.US,D,20051020,000000,8.55308,8.55308,8.11777,8.11777,702.16338871018,0
+FORTY.US,D,20051021,000000,7.97527,8.10122,7.97527,8.10122,595.62125603017,0
+FORTY.US,D,20051026,000000,8.08436,8.08436,8.08436,8.08436,536.76941131168,0
+FORTY.US,D,20051027,000000,8.25171,8.25171,8.15965,8.15965,656.50247470446,0
+FORTY.US,D,20051031,000000,8.46133,8.46133,8.46133,8.46133,121.76243734859,0
+FORTY.US,D,20051101,000000,8.20155,8.20155,8.20155,8.20155,121.76243734859,0
+FORTY.US,D,20051102,000000,8.20155,8.20155,8.20155,8.20155,415.0069739631,0
+FORTY.US,D,20051103,000000,8.20155,8.27694,8.20155,8.27694,2623.980524862,0
+FORTY.US,D,20051104,000000,8.28522,8.39432,8.28522,8.39432,861.46924424124,0
+FORTY.US,D,20051107,000000,8.39432,8.39432,8.26866,8.26866,237.43675282974,0
+FORTY.US,D,20051108,000000,8.34375,8.62916,8.34375,8.62916,3326.1439135722,0
+FORTY.US,D,20051109,000000,8.55308,8.83021,8.55308,8.83021,2464.674669331,0
+FORTY.US,D,20051111,000000,8.36071,8.36071,8.36071,8.36071,358.18450320042,0
+FORTY.US,D,20051114,000000,8.29359,8.29359,7.73243,8.01725,3463.1266555894,0
+FORTY.US,D,20051115,000000,8.05086,8.05086,8.05086,8.05086,237.43675282974,0
+FORTY.US,D,20051116,000000,7.82458,7.82458,7.77441,7.77441,4047.5863548626,0
+FORTY.US,D,20051117,000000,7.93349,7.93349,7.93349,7.93349,121.76243734859,0
+FORTY.US,D,20051121,000000,8.00888,8.00888,7.99222,7.99222,476.90287961529,0
+FORTY.US,D,20051122,000000,7.96689,7.96689,7.63191,7.90835,11538.005625757,0
+FORTY.US,D,20051123,000000,7.62373,7.8914,7.62373,7.8914,1790.9225160021,0
+FORTY.US,D,20051129,000000,7.71568,8.16784,7.71568,8.16784,1932.9786929088,0
+FORTY.US,D,20051130,000000,7.74919,8.143,7.74919,8.143,358.18450320042,0
+FORTY.US,D,20051201,000000,7.74062,7.79097,7.69883,7.70721,762.02992040657,0
+FORTY.US,D,20051202,000000,7.7826,7.87484,7.7826,7.87484,837.11675677153,0
+FORTY.US,D,20051206,000000,7.69883,8.24343,7.69883,8.24343,2209.9882378768,0
+FORTY.US,D,20051208,000000,8.25171,8.3272,8.25171,8.3272,2088.2258005282,0
+FORTY.US,D,20051209,000000,8.36071,8.36071,8.36071,8.36071,595.62125603017,0
+FORTY.US,D,20051212,000000,8.36071,8.36071,8.08436,8.24343,1073.5388226234,0
+FORTY.US,D,20051213,000000,7.91673,8.24343,7.91673,8.19306,2228.2526034791,0
+FORTY.US,D,20051214,000000,8.19306,8.19306,8.19306,8.19306,298.31797150403,0
+FORTY.US,D,20051215,000000,8.23505,8.27694,8.16784,8.27694,4293.1406035156,0
+FORTY.US,D,20051216,000000,8.10122,8.31873,8.10122,8.31873,2055.7558172353,0
+FORTY.US,D,20051219,000000,8.20992,8.20992,7.9251,7.9251,1554.5004501503,0
+FORTY.US,D,20051220,000000,7.89978,7.93349,7.70721,7.93349,3091.7512216762,0
+FORTY.US,D,20051221,000000,8.27694,8.37746,8.034,8.29359,6826.813987344,0
+FORTY.US,D,20051222,000000,8.63735,8.63735,8.39432,8.39432,762.02992040657,0
+FORTY.US,D,20051223,000000,8.46931,8.46931,8.46931,8.46931,1193.2718860161,0
+FORTY.US,D,20051227,000000,8.12596,8.12596,8.12596,8.12596,955.8351331864,0
+FORTY.US,D,20051228,000000,8.08436,8.08436,7.90835,7.90835,5134.3161081987,0
+FORTY.US,D,20051229,000000,8.08436,8.08436,7.91673,7.91673,476.90287961529,0
+FORTY.US,D,20051230,000000,7.89978,7.93349,7.88293,7.93349,3886.2511253757,0
+FORTY.US,D,20060103,000000,8.58699,8.58699,8.58699,8.58699,129.87993317182,0
+FORTY.US,D,20060104,000000,8.58699,8.58699,8.58699,8.58699,264.83330123317,0
+FORTY.US,D,20060105,000000,7.87484,8.10122,7.72406,8.09255,4800.484092468,0
+FORTY.US,D,20060106,000000,7.86637,8.02553,7.83276,7.83276,476.90287961529,0
+FORTY.US,D,20060110,000000,7.85819,7.87484,7.84113,7.84961,5849.6704276216,0
+FORTY.US,D,20060111,000000,8.15118,8.15118,8.15118,8.15118,237.43675282974,0
+FORTY.US,D,20060112,000000,7.69883,7.74062,7.69883,7.69883,1921.8171361518,0
+FORTY.US,D,20060113,000000,7.74919,7.89978,7.74919,7.79097,1833.5393690741,0
+FORTY.US,D,20060117,000000,8.46931,8.7629,8.27694,8.46931,12396.430809064,0
+FORTY.US,D,20060118,000000,8.01725,8.39432,8.01725,8.13463,2729.5079705641,0
+FORTY.US,D,20060119,000000,8.36071,8.36071,8.35214,8.36071,2949.6950447695,0
+FORTY.US,D,20060120,000000,8.41117,8.41117,8.36918,8.39432,476.90287961529,0
+FORTY.US,D,20060123,000000,8.36071,8.36071,8.31873,8.31873,1014.6869779049,0
+FORTY.US,D,20060124,000000,8.16784,8.46931,8.16784,8.46931,639.25279608007,0
+FORTY.US,D,20060125,000000,8.42802,8.42802,8.27694,8.27694,1910.6555793949,0
+FORTY.US,D,20060126,000000,7.98355,7.98355,7.98355,7.98355,358.18450320042,0
+FORTY.US,D,20060127,000000,8.15118,8.15118,8.15118,8.15118,186.7024039345,0
+FORTY.US,D,20060130,000000,8.11777,8.11777,7.83276,7.83276,1075.5681965792,0
+FORTY.US,D,20060131,000000,8.06761,8.10122,7.69883,8.07579,2909.1075656533,0
+FORTY.US,D,20060201,000000,8.07579,8.07579,8.07579,8.07579,1193.2718860161,0
+FORTY.US,D,20060203,000000,7.8914,7.8914,7.8914,7.8914,121.76243734859,0
+FORTY.US,D,20060206,000000,7.93349,7.93349,7.69883,7.8914,5019.6564796954,0
+FORTY.US,D,20060207,000000,7.76594,7.76594,7.54805,7.54805,3057.2518644274,0
+FORTY.US,D,20060208,000000,7.85819,7.85819,7.85819,7.85819,121.76243734859,0
+FORTY.US,D,20060209,000000,7.69883,7.69883,7.69883,7.69883,237.43675282974,0
+FORTY.US,D,20060210,000000,7.69883,7.69883,7.63191,7.69883,1198.3453209057,0
+FORTY.US,D,20060213,000000,7.83276,7.93349,7.83276,7.93349,2663.5533170003,0
+FORTY.US,D,20060214,000000,7.97527,7.99222,7.97527,7.99222,955.8351331864,0
+FORTY.US,D,20060215,000000,7.97527,8.00888,7.97527,8.00888,1611.322920913,0
+FORTY.US,D,20060216,000000,8.02553,8.46133,8.02553,8.08436,4205.8775234157,0
+FORTY.US,D,20060221,000000,8.08436,8.08436,7.93349,7.93349,1432.7380128017,0
+FORTY.US,D,20060222,000000,7.93349,7.93349,7.93349,7.93349,838.13144374943,0
+FORTY.US,D,20060223,000000,7.91673,7.91673,7.81611,7.81611,237.43675282974,0
+FORTY.US,D,20060224,000000,7.81611,7.82458,7.81611,7.82458,355.14044226671,0
+FORTY.US,D,20060227,000000,7.85819,7.85819,7.85819,7.85819,178.58490811126,0
+FORTY.US,D,20060228,000000,7.71568,7.71568,7.71568,7.71568,459.65320099091,0
+FORTY.US,D,20060301,000000,7.74062,8.08436,7.74062,8.08436,2757.9192059455,0
+FORTY.US,D,20060302,000000,8.034,8.09255,8.034,8.08436,6809.5643087197,0
+FORTY.US,D,20060303,000000,8.01725,8.08436,7.81611,8.08436,1636.6900953606,0
+FORTY.US,D,20060306,000000,8.08436,8.26018,8.08436,8.08436,4534.6361042569,0
+FORTY.US,D,20060307,000000,8.24343,8.44448,8.16784,8.26866,9908.4183392412,0
+FORTY.US,D,20060308,000000,8.04248,8.15118,7.95861,8.05914,1432.7380128017,0
+FORTY.US,D,20060309,000000,8.10122,8.10122,8.08436,8.08436,2050.6823823458,0
+FORTY.US,D,20060310,000000,7.91673,7.93349,7.85819,7.93349,1751.3497238638,0
+FORTY.US,D,20060313,000000,8.08436,8.143,8.08436,8.143,894.9539145121,0
+FORTY.US,D,20060315,000000,7.8914,8.10122,7.8914,8.10122,393.69854742709,0
+FORTY.US,D,20060317,000000,7.93349,8.17641,7.93349,8.17641,476.90287961529,0
+FORTY.US,D,20060320,000000,8.26866,8.26866,7.99222,8.16784,1791.93720298,0
+FORTY.US,D,20060323,000000,7.91673,7.94176,7.91673,7.94176,910.17421918068,0
+FORTY.US,D,20060324,000000,7.93349,8.15965,7.93349,7.95014,2826.917920443,0
+FORTY.US,D,20060327,000000,7.83276,7.86637,7.74062,7.86637,2545.8496275633,0
+FORTY.US,D,20060328,000000,7.81611,7.89978,7.70721,7.89978,5623.3952315488,0
+FORTY.US,D,20060329,000000,7.70721,7.8914,7.70721,7.81611,2282.0310133081,0
+FORTY.US,D,20060330,000000,7.76594,7.8914,7.76594,7.8914,1927.9052580193,0
+FORTY.US,D,20060403,000000,7.70721,7.79097,7.69883,7.69883,1410.4148992878,0
+FORTY.US,D,20060404,000000,7.69883,7.8914,7.69883,7.8914,11521.77063411,0
+FORTY.US,D,20060405,000000,7.8914,7.93349,7.8914,7.93349,8992.1559981931,0
+FORTY.US,D,20060406,000000,7.95014,7.95014,7.79097,7.95014,3345.4229661524,0
+FORTY.US,D,20060407,000000,8.07579,8.07579,7.79097,7.79097,1552.4710761945,0
+FORTY.US,D,20060410,000000,8.00888,8.00888,8.00888,8.00888,178.58490811126,0
+FORTY.US,D,20060411,000000,7.81611,8.00039,7.81611,8.00039,656.50247470446,0
+FORTY.US,D,20060412,000000,7.81611,7.97527,7.81611,7.97527,1432.7380128017,0
+FORTY.US,D,20060417,000000,7.75766,7.80772,7.75766,7.80772,2142.0042103572,0
+FORTY.US,D,20060419,000000,7.84961,7.85819,7.84961,7.85819,1550.4417022387,0
+FORTY.US,D,20060420,000000,7.85819,7.93349,7.84961,7.93349,2291.1631961092,0
+FORTY.US,D,20060421,000000,7.85819,7.93349,7.85819,7.93349,3561.5512924461,0
+FORTY.US,D,20060424,000000,8.65371,9.07206,8.65371,9.07206,24449.897419596,0
+FORTY.US,D,20060425,000000,9.39797,9.62662,9.39797,9.62662,9072.3162694475,0
+FORTY.US,D,20060426,000000,9.78627,10.1933,9.47583,9.61774,13701.31826265,0
+FORTY.US,D,20060427,000000,9.2262,9.8592,9.2262,9.51722,1582.9116855316,0
+FORTY.US,D,20060428,000000,9.47583,9.97643,9.47583,9.88482,4654.3691676497,0
+FORTY.US,D,20060501,000000,9.97643,10.2633,9.93709,10.0021,7588.8439077506,0
+FORTY.US,D,20060502,000000,10.2633,10.2633,10.0021,10.0957,6687.8018713711,0
+FORTY.US,D,20060503,000000,10.0336,10.0622,10.0268,10.0336,5609.1896138582,0
+FORTY.US,D,20060504,000000,10.0268,10.2465,10.012,10.2465,2148.0923322246,0
+FORTY.US,D,20060505,000000,10.0622,10.2543,10.0622,10.2465,3970.4701445418,0
+FORTY.US,D,20060508,000000,10.2633,10.3382,10.2633,10.3382,358.18450320042,0
+FORTY.US,D,20060509,000000,10.3382,10.3953,10.3382,10.3953,1395.1945946192,0
+FORTY.US,D,20060510,000000,10.3786,10.3786,10.079,10.079,2433.2193730159,0
+FORTY.US,D,20060511,000000,10.1677,10.1677,9.70841,10.012,2574.2608629447,0
+FORTY.US,D,20060512,000000,9.68279,9.76951,9.60986,9.76951,955.8351331864,0
+FORTY.US,D,20060515,000000,9.05501,9.60986,9.05501,9.4167,6444.2769966739,0
+FORTY.US,D,20060516,000000,9.54974,9.60986,9.54974,9.60986,716.36900640085,0
+FORTY.US,D,20060517,000000,9.60986,9.60986,9.60986,9.60986,121.76243734859,0
+FORTY.US,D,20060522,000000,9.24176,9.24176,8.59526,9.0896,6490.9525976575,0
+FORTY.US,D,20060524,000000,8.79699,8.93793,8.62916,8.78024,3586.9184668938,0
+FORTY.US,D,20060526,000000,9.18954,9.18954,8.95468,8.95468,837.11675677153,0
+FORTY.US,D,20060530,000000,9.24176,9.33342,9.21644,9.21644,2267.8253956174,0
+FORTY.US,D,20060531,000000,8.94709,8.94709,8.94709,8.94709,121.76243734859,0
+FORTY.US,D,20060602,000000,8.94709,8.94709,8.94709,8.94709,358.18450320042,0
+FORTY.US,D,20060605,000000,9.39797,9.68279,9.39797,9.68279,1107.0234928942,0
+FORTY.US,D,20060606,000000,9.32465,9.32465,9.32465,9.32465,476.90287961529,0
+FORTY.US,D,20060607,000000,9.16362,9.16362,8.88786,9.16362,1657.9985218966,0
+FORTY.US,D,20060608,000000,8.81257,8.81257,8.81257,8.81257,1145.5815980546,0
+FORTY.US,D,20060612,000000,8.83751,8.83751,8.79699,8.79699,237.43675282974,0
+FORTY.US,D,20060613,000000,8.38564,8.38564,8.38564,8.38564,121.76243734859,0
+FORTY.US,D,20060615,000000,8.77098,8.77098,8.73728,8.73728,3821.3111587898,0
+FORTY.US,D,20060619,000000,8.4358,8.4358,8.4358,8.4358,968.01137692126,0
+FORTY.US,D,20060620,000000,8.27694,8.82075,8.24343,8.71244,2267.8253956174,0
+FORTY.US,D,20060621,000000,8.72072,8.72072,8.61201,8.62916,2386.5437720323,0
+FORTY.US,D,20060622,000000,8.62916,8.65371,8.62916,8.62916,837.11675677153,0
+FORTY.US,D,20060623,000000,8.48626,8.6201,8.48626,8.6201,476.90287961529,0
+FORTY.US,D,20060626,000000,8.46931,8.46931,8.31025,8.31025,595.62125603017,0
+FORTY.US,D,20060627,000000,8.39432,8.39432,8.39432,8.39432,386.59573858176,0
+FORTY.US,D,20060629,000000,8.11777,8.36918,8.11777,8.36918,358.18450320042,0
+FORTY.US,D,20060630,000000,8.13463,8.46931,8.13463,8.46931,449.50633121186,0
+FORTY.US,D,20060710,000000,8.68731,8.68731,8.66267,8.66267,1360.6952373704,0
+FORTY.US,D,20060711,000000,8.7629,8.7629,8.7629,8.7629,780.29428600885,0
+FORTY.US,D,20060712,000000,8.46931,8.69618,7.7826,8.26866,8304.1982271735,0
+FORTY.US,D,20060714,000000,8.15118,8.22667,7.93349,8.08436,21117.665384156,0
+FORTY.US,D,20060717,000000,8.24343,8.70328,8.24343,8.55308,7402.1415038161,0
+FORTY.US,D,20060718,000000,8.31873,8.62916,8.31873,8.38564,1353.5924285251,0
+FORTY.US,D,20060719,000000,8.62916,9.13868,8.62916,9.05501,3106.9715263447,0
+FORTY.US,D,20060721,000000,8.36071,8.38564,8.36071,8.38564,476.90287961529,0
+FORTY.US,D,20060726,000000,8.46133,8.46133,8.33548,8.33548,1351.5630545693,0
+FORTY.US,D,20060727,000000,7.98355,7.98355,7.98355,7.98355,495.16724521758,0
+FORTY.US,D,20060728,000000,8.034,8.034,8.034,8.034,163.36460344269,0
+FORTY.US,D,20060731,000000,8.20155,8.20155,8.20155,8.20155,121.76243734859,0
+FORTY.US,D,20060801,000000,8.72072,8.72072,8.72072,8.72072,121.76243734859,0
+FORTY.US,D,20060804,000000,8.64542,8.64542,8.40239,8.40239,13622.172678373,0
+FORTY.US,D,20060807,000000,8.08436,8.08436,8.08436,8.08436,2180.5623155176,0
+FORTY.US,D,20060809,000000,8.20992,8.7629,8.20992,8.37746,3016.6643853112,0
+FORTY.US,D,20060810,000000,8.00888,8.00888,8.00888,8.00888,121.76243734859,0
+FORTY.US,D,20060816,000000,8.36918,8.36918,8.15965,8.15965,2633.1127076632,0
+FORTY.US,D,20060821,000000,8.04248,8.34375,8.04248,8.34375,1193.2718860161,0
+FORTY.US,D,20060825,000000,8.24343,8.24343,8.24343,8.24343,1766.5700285324,0
+FORTY.US,D,20060828,000000,7.79097,8.26866,7.79097,8.26866,2836.0501032441,0
+FORTY.US,D,20060901,000000,7.93349,8.24343,7.93349,8.24343,328.75858084118,0
+FORTY.US,D,20060905,000000,7.93349,8.00888,7.69883,7.79935,3424.568550429,0
+FORTY.US,D,20060906,000000,7.62373,7.62373,7.53976,7.5647,837.11675677153,0
+FORTY.US,D,20060907,000000,7.51434,7.53149,7.51434,7.53149,2457.5718604856,0
+FORTY.US,D,20060908,000000,7.54805,7.54805,7.39736,7.39736,2992.3118978415,0
+FORTY.US,D,20060911,000000,7.54805,7.69883,7.54805,7.55652,3206.4108501794,0
+FORTY.US,D,20060912,000000,7.15422,7.17118,7.01202,7.04552,59452.539409403,0
+FORTY.US,D,20060913,000000,7.16261,7.23819,7.12062,7.23819,2032.4180167435,0
+FORTY.US,D,20060914,000000,7.54805,7.69883,7.54805,7.69045,1375.915542039,0
+FORTY.US,D,20060915,000000,7.69045,7.69045,7.54805,7.54805,1552.4710761945,0
+FORTY.US,D,20060918,000000,7.65694,7.71568,7.31358,7.3805,8602.5161986776,0
+FORTY.US,D,20060919,000000,8.31025,8.31025,7.4894,7.60688,31491.825046256,0
+FORTY.US,D,20060920,000000,7.69883,7.69883,7.57327,7.69883,2529.6146359169,0
+FORTY.US,D,20060921,000000,7.81611,7.81611,7.41391,7.41391,6885.6658320625,0
+FORTY.US,D,20060922,000000,7.54805,7.69883,7.54805,7.59022,2500.1887135576,0
+FORTY.US,D,20060925,000000,7.47265,7.47265,7.47265,7.47265,2261.73727375,0
+FORTY.US,D,20060926,000000,7.47265,7.63191,7.43934,7.54805,2030.3886427877,0
+FORTY.US,D,20060928,000000,7.42228,7.6737,7.42228,7.64029,476.90287961529,0
+FORTY.US,D,20060929,000000,7.51434,7.62373,7.47265,7.50616,843.20487863896,0
+FORTY.US,D,20061003,000000,6.93663,7.39736,6.93663,7.23819,5758.3485996102,0
+FORTY.US,D,20061004,000000,7.12062,7.41391,7.12062,7.41391,1910.6555793949,0
+FORTY.US,D,20061005,000000,7.68217,7.68217,7.59022,7.59022,1859.9212304996,0
+FORTY.US,D,20061006,000000,7.25485,7.36375,7.25485,7.36375,991.34917741307,0
+FORTY.US,D,20061009,000000,7.24657,7.58146,7.24657,7.58146,476.90287961529,0
+FORTY.US,D,20061010,000000,7.17118,7.39736,7.17118,7.39736,1134.4200412977,0
+FORTY.US,D,20061011,000000,7.23819,7.23819,7.23819,7.23819,595.62125603017,0
+FORTY.US,D,20061012,000000,7.39736,7.44752,7.37213,7.42228,54555.660054034,0
+FORTY.US,D,20061013,000000,7.43086,7.50616,7.33862,7.35528,3821.3111587898,0
+FORTY.US,D,20061016,000000,7.23819,7.36375,7.23819,7.36375,8872.4229348003,0
+FORTY.US,D,20061017,000000,7.35528,7.43086,7.35528,7.35528,2726.4639096304,0
+FORTY.US,D,20061018,000000,7.35528,7.50616,7.35528,7.50616,2430.1753120822,0
+FORTY.US,D,20061019,000000,7.35528,7.50616,7.35528,7.50616,980.18762065611,0
+FORTY.US,D,20061020,000000,7.41391,7.41391,7.35528,7.35528,595.62125603017,0
+FORTY.US,D,20061023,000000,7.31358,7.31358,7.31358,7.31358,955.8351331864,0
+FORTY.US,D,20061024,000000,7.3805,7.39736,7.3805,7.3805,955.8351331864,0
+FORTY.US,D,20061025,000000,7.42228,7.64029,7.42228,7.64029,6749.6977770233,0
+FORTY.US,D,20061026,000000,7.71568,7.85819,7.71568,7.84113,3965.3967096523,0
+FORTY.US,D,20061030,000000,7.7826,7.97527,7.7826,7.97527,476.90287961529,0
+FORTY.US,D,20061031,000000,7.62373,8.02553,7.62373,8.02553,717.38369337875,0
+FORTY.US,D,20061101,000000,8.07579,8.07579,7.8914,7.8914,2507.291522403,0
+FORTY.US,D,20061102,000000,7.84113,7.84113,7.84113,7.84113,358.18450320042,0
+FORTY.US,D,20061103,000000,7.69883,7.69883,7.51434,7.51434,1823.3924992951,0
+FORTY.US,D,20061106,000000,7.70721,7.97527,7.70721,7.9251,2070.9761219039,0
+FORTY.US,D,20061107,000000,7.9251,7.9251,7.69883,7.84961,4095.2766428241,0
+FORTY.US,D,20061109,000000,7.91673,7.91673,7.85819,7.85819,358.18450320042,0
+FORTY.US,D,20061113,000000,8.00888,8.22667,8.00888,8.00888,4474.7695725605,0
+FORTY.US,D,20061114,000000,8.16784,8.2181,8.16784,8.16784,1367.7980462158,0
+FORTY.US,D,20061115,000000,8.08436,8.08436,7.8914,7.8914,765.07398134028,0
+FORTY.US,D,20061116,000000,7.73243,7.73243,7.73243,7.73243,121.76243734859,0
+FORTY.US,D,20061120,000000,7.8914,8.18459,7.8914,7.93349,16137.581696599,0
+FORTY.US,D,20061121,000000,8.20155,8.20155,8.08436,8.20155,595.62125603017,0
+FORTY.US,D,20061122,000000,8.08436,8.31873,8.08436,8.31873,6565.0247470446,0
+FORTY.US,D,20061124,000000,8.08436,8.08436,8.08436,8.08436,717.38369337875,0
+FORTY.US,D,20061127,000000,8.08436,8.13463,8.00888,8.00888,734.63337200313,0
+FORTY.US,D,20061128,000000,8.15118,8.31873,8.15118,8.31873,1080.6416314687,0
+FORTY.US,D,20061129,000000,8.71244,9.09818,8.71244,9.02082,10429.967445884,0
+FORTY.US,D,20061130,000000,9.62662,9.74389,9.47583,9.66505,3351.5110880198,0
+FORTY.US,D,20061201,000000,9.70841,9.70841,9.40783,9.52412,4366.1980659247,0
+FORTY.US,D,20061204,000000,9.59212,9.85033,9.52412,9.77839,25703.035837309,0
+FORTY.US,D,20061205,000000,9.78627,9.83259,9.57734,9.78627,1720.9091145267,0
+FORTY.US,D,20061206,000000,9.69165,9.77839,9.62662,9.77839,8851.1145082643,0
+FORTY.US,D,20061207,000000,9.80401,10.012,9.75276,9.8592,7619.2845170877,0
+FORTY.US,D,20061208,000000,9.8592,9.8592,9.67491,9.8592,14269.542970277,0
+FORTY.US,D,20061211,000000,10.0021,10.2465,9.88482,10.2465,2470.7627911984,0
+FORTY.US,D,20061213,000000,10.0869,10.4712,10.0869,10.3638,6960.7526684275,0
+FORTY.US,D,20061214,000000,10.4712,10.8566,10.4712,10.7816,7520.859880231,0
+FORTY.US,D,20061215,000000,10.6663,10.757,10.4377,10.757,4311.4049691178,0
+FORTY.US,D,20061218,000000,10.7235,10.7915,10.1776,10.6585,2597.5986634365,0
+FORTY.US,D,20061219,000000,10.2633,10.3204,10.0523,10.3204,2584.4077327237,0
+FORTY.US,D,20061220,000000,10.0957,10.1371,10.0957,10.1371,1073.5388226234,0
+FORTY.US,D,20061221,000000,10.2209,10.4712,10.2209,10.4712,595.62125603017,0
+FORTY.US,D,20061226,000000,10.4032,11.0566,10.4032,10.5954,7221.527221749,0
+FORTY.US,D,20061228,000000,10.2869,10.4032,10.2869,10.4032,1073.5388226234,0
+FORTY.US,D,20061229,000000,10.6988,10.6988,10.2712,10.2712,2366.2500324742,0
+FORTY.US,D,20070103,000000,10.6733,10.6988,10.6486,10.6585,1223.7124953533,0
+FORTY.US,D,20070104,000000,10.1371,10.5954,10.1371,10.5057,481.97631450482,0
+FORTY.US,D,20070105,000000,10.0957,10.4209,10.0691,10.0691,837.11675677153,0
+FORTY.US,D,20070108,000000,10.012,10.0523,9.81583,9.96761,2841.1235381337,0
+FORTY.US,D,20070109,000000,9.88482,10.1371,9.88482,10.1371,476.90287961529,0
+FORTY.US,D,20070110,000000,9.70841,10.0435,9.70841,10.0435,1278.5055921601,0
+FORTY.US,D,20070111,000000,10.012,10.012,9.76163,9.76163,855.38112237381,0
+FORTY.US,D,20070112,000000,9.63549,9.63549,9.57734,9.57734,1437.8114476912,0
+FORTY.US,D,20070116,000000,9.69954,9.69954,9.69954,9.69954,172.49678624383,0
+FORTY.US,D,20070118,000000,9.59212,9.59212,9.59212,9.59212,121.76243734859,0
+FORTY.US,D,20070122,000000,10.012,10.1776,10.012,10.1776,2801.5507459954,0
+FORTY.US,D,20070123,000000,10.2869,10.347,10.2869,10.3204,1669.1600786535,0
+FORTY.US,D,20070126,000000,10.1864,10.2633,10.1864,10.2633,298.31797150403,0
+FORTY.US,D,20070131,000000,10.1371,10.1371,10.1371,10.1371,121.76243734859,0
+FORTY.US,D,20070202,000000,10.012,10.1776,10.012,10.1776,1830.4953081404,0
+FORTY.US,D,20070206,000000,10.1776,10.347,10.1776,10.347,1709.7475577697,0
+FORTY.US,D,20070207,000000,10.2209,10.4712,10.2209,10.4712,2445.3956167508,0
+FORTY.US,D,20070208,000000,10.4712,10.6388,10.4712,10.5145,592.57719509645,0
+FORTY.US,D,20070209,000000,10.4712,10.4801,10.1776,10.2209,1436.7967607133,0
+FORTY.US,D,20070212,000000,10.4712,10.4712,10.3864,10.4712,2063.8733130585,0
+FORTY.US,D,20070213,000000,10.6388,10.7402,10.5145,10.555,3238.8808334724,0
+FORTY.US,D,20070214,000000,10.8063,10.8063,10.555,10.555,1212.5509385963,0
+FORTY.US,D,20070215,000000,11.0172,11.0172,10.7649,10.9906,2386.5437720323,0
+FORTY.US,D,20070216,000000,10.7649,10.9739,10.7649,10.9739,2864.4613386255,0
+FORTY.US,D,20070220,000000,10.8476,10.9906,10.7984,10.8476,7702.488849276,0
+FORTY.US,D,20070221,000000,10.7984,10.891,10.7984,10.891,1502.7514142771,0
+FORTY.US,D,20070222,000000,10.891,10.958,10.8398,10.958,6037.387518534,0
+FORTY.US,D,20070226,000000,10.8398,11.0743,10.8241,10.8566,14722.093362422,0
+FORTY.US,D,20070227,000000,10.8241,10.8476,10.6663,10.6663,15988.422710847,0
+FORTY.US,D,20070228,000000,10.891,10.891,10.8812,10.891,1669.1600786535,0
+FORTY.US,D,20070301,000000,10.4209,10.757,10.3115,10.3115,837.11675677153,0
+FORTY.US,D,20070302,000000,10.3549,10.6585,10.3549,10.6585,237.43675282974,0
+FORTY.US,D,20070305,000000,10.2209,10.4633,10.2209,10.4633,453.56507912348,0
+FORTY.US,D,20070306,000000,10.2465,10.2465,10.2465,10.2465,121.76243734859,0
+FORTY.US,D,20070307,000000,10.2465,10.2465,10.2209,10.2308,975.11418576659,0
+FORTY.US,D,20070309,000000,10.3864,10.555,10.3027,10.3027,837.11675677153,0
+FORTY.US,D,20070312,000000,10.5057,10.5639,10.5057,10.5639,2386.5437720323,0
+FORTY.US,D,20070313,000000,10.488,10.4978,10.488,10.488,1314.0196363868,0
+FORTY.US,D,20070314,000000,10.2209,10.4712,10.2209,10.4712,237.43675282974,0
+FORTY.US,D,20070315,000000,10.2308,10.3638,10.2209,10.2209,2856.3438428022,0
+FORTY.US,D,20070316,000000,10.2209,10.4712,10.2209,10.2308,1552.4710761945,0
+FORTY.US,D,20070319,000000,10.5954,10.6388,10.3549,10.4377,3501.6847607497,0
+FORTY.US,D,20070320,000000,10.5225,10.6388,10.4377,10.4377,1193.2718860161,0
+FORTY.US,D,20070321,000000,10.621,10.6486,10.4801,10.6388,1391.1358467076,0
+FORTY.US,D,20070322,000000,10.555,10.5875,10.555,10.5875,358.18450320042,0
+FORTY.US,D,20070323,000000,10.7147,10.7235,10.7147,10.7235,958.87919412011,0
+FORTY.US,D,20070326,000000,10.7314,10.7314,10.4712,10.4712,1073.5388226234,0
+FORTY.US,D,20070327,000000,10.5727,10.6486,10.5727,10.6486,3591.9919017833,0
+FORTY.US,D,20070329,000000,10.5727,10.5727,10.5727,10.5727,324.69983292956,0
+FORTY.US,D,20070402,000000,10.757,10.757,10.757,10.757,237.43675282974,0
+FORTY.US,D,20070404,000000,10.9994,10.9994,10.9994,10.9994,121.76243734859,0
+FORTY.US,D,20070405,000000,10.9739,10.9739,10.891,10.9324,10806.416314687,0
+FORTY.US,D,20070409,000000,10.9739,11.1837,10.9245,11.0566,20939.080476046,0
+FORTY.US,D,20070410,000000,11.2261,11.2261,11.2261,11.2261,237.43675282974,0
+FORTY.US,D,20070411,000000,11.2261,11.2261,11.2261,11.2261,358.18450320042,0
+FORTY.US,D,20070412,000000,11.309,11.309,11.2773,11.2773,595.62125603017,0
+FORTY.US,D,20070413,000000,11.3532,11.3532,11.3532,11.3532,121.76243734859,0
+FORTY.US,D,20070416,000000,11.3532,11.5681,11.3532,11.4439,9351.3551883714,0
+FORTY.US,D,20070417,000000,11.3168,11.3168,11.3168,11.3168,156.26179459735,0
+FORTY.US,D,20070418,000000,11.0823,11.1355,11.0172,11.0566,1110.0675538279,0
+FORTY.US,D,20070419,000000,10.9906,10.9906,10.7235,10.8566,23634.08908936,0
+FORTY.US,D,20070420,000000,10.891,11.1759,10.8063,11.1759,5463.0746890399,0
+FORTY.US,D,20070423,000000,11.309,11.309,11.309,11.309,189.74646486821,0
+FORTY.US,D,20070424,000000,11.4351,11.4351,11.4351,11.4351,237.43675282974,0
+FORTY.US,D,20070425,000000,11.5188,11.5188,11.5188,11.5188,121.76243734859,0
+FORTY.US,D,20070426,000000,11.6883,11.6883,11.6883,11.6883,121.76243734859,0
+FORTY.US,D,20070427,000000,11.6883,11.7288,11.6883,11.6883,3597.0653366728,0
+FORTY.US,D,20070430,000000,11.712,11.712,11.7031,11.712,1073.5388226234,0
+FORTY.US,D,20070501,000000,11.6883,12.3743,11.6883,12.2225,18531.228277477,0
+FORTY.US,D,20070502,000000,11.7188,11.912,11.6006,11.7288,7927.7493583708,0
+FORTY.US,D,20070503,000000,11.7288,11.7288,11.6459,11.6459,750.86836364961,0
+FORTY.US,D,20070507,000000,11.8135,11.9387,11.7869,11.9387,1474.3401788958,0
+FORTY.US,D,20070509,000000,11.8874,12.1486,11.6459,11.912,46576.16165979,0
+FORTY.US,D,20070510,000000,12.0638,12.1486,11.981,12.0638,5762.4073475218,0
+FORTY.US,D,20070511,000000,12.1486,12.1486,12.1486,12.1486,121.76243734859,0
+FORTY.US,D,20070514,000000,12.1486,12.3131,11.6883,12.3131,28720.714909598,0
+FORTY.US,D,20070515,000000,12.4235,12.7113,12.2816,12.5675,2984.1944020183,0
+FORTY.US,D,20070516,000000,12.599,12.7941,12.5763,12.7941,5452.9278192608,0
+FORTY.US,D,20070517,000000,12.7655,12.7655,12.391,12.3989,4405.770858063,0
+FORTY.US,D,20070518,000000,12.4659,12.599,12.2491,12.4826,9669.9668994335,0
+FORTY.US,D,20070521,000000,12.4826,12.5408,12.2127,12.5408,3527.0519351974,0
+FORTY.US,D,20070522,000000,12.2491,12.5585,12.2491,12.5585,594.60656905226,0
+FORTY.US,D,20070523,000000,12.531,12.7251,12.531,12.6926,1951.2430585111,0
+FORTY.US,D,20070524,000000,12.4926,12.4926,12.1131,12.3565,1370.8421071495,0
+FORTY.US,D,20070525,000000,11.8451,12.3063,11.8451,12.3063,237.43675282974,0
+FORTY.US,D,20070529,000000,11.9041,12.1387,11.9041,12.0638,4976.0249396455,0
+FORTY.US,D,20070530,000000,11.7622,11.7622,11.7622,11.7622,404.86010418405,0
+FORTY.US,D,20070601,000000,11.981,11.981,11.9722,11.981,476.90287961529,0
+FORTY.US,D,20070604,000000,11.981,12.2649,11.981,12.0796,1586.9704334432,0
+FORTY.US,D,20070605,000000,11.7967,11.8786,11.7967,11.8204,726.51587617989,0
+FORTY.US,D,20070606,000000,11.7622,11.8135,11.7622,11.7622,1721.9238015046,0
+FORTY.US,D,20070607,000000,11.309,11.3996,11.309,11.3927,595.62125603017,0
+FORTY.US,D,20070608,000000,11.5513,11.5513,11.5513,11.5513,250.62768354251,0
+FORTY.US,D,20070611,000000,11.5513,11.8135,11.4616,11.8135,3249.0277032514,0
+FORTY.US,D,20070612,000000,11.4794,11.4951,11.3444,11.3444,1193.2718860161,0
+FORTY.US,D,20070613,000000,11.1443,11.369,11.1443,11.369,237.43675282974,0
+FORTY.US,D,20070614,000000,11.3532,11.3532,11.3532,11.3532,449.50633121186,0
+FORTY.US,D,20070615,000000,11.3602,11.3602,11.3602,11.3602,358.18450320042,0
+FORTY.US,D,20070618,000000,11.7702,11.981,11.7702,11.9387,3279.4683125886,0
+FORTY.US,D,20070619,000000,11.8963,11.981,11.6459,11.6459,476.90287961529,0
+FORTY.US,D,20070621,000000,11.3444,11.3532,11.3444,11.3532,465.74132285834,0
+FORTY.US,D,20070622,000000,11.2596,11.2596,11.2261,11.2261,237.43675282974,0
+FORTY.US,D,20070625,000000,11.2261,11.4794,11.2261,11.4794,882.77767077725,0
+FORTY.US,D,20070626,000000,11.8628,12.5675,11.8628,12.2728,4222.1125150622,0
+FORTY.US,D,20070627,000000,12.2304,12.4482,12.2304,12.4482,716.36900640085,0
+FORTY.US,D,20070628,000000,12.1486,12.1486,11.4439,11.5681,33408.568747518,0
+FORTY.US,D,20070629,000000,11.8037,12.0204,11.7288,12.0204,9989.5932974736,0
+FORTY.US,D,20070702,000000,12.2225,12.2304,12.1043,12.1043,3160.7499361737,0
+FORTY.US,D,20070705,000000,12.0539,12.2649,12.0204,12.2649,3299.7620521467,0
+FORTY.US,D,20070706,000000,12.2127,12.2127,12.2127,12.2127,178.58490811126,0
+FORTY.US,D,20070709,000000,12.2127,12.2127,12.2127,12.2127,1582.9116855316,0
+FORTY.US,D,20070710,000000,11.78,11.78,11.3532,11.7288,5192.1532659393,0
+FORTY.US,D,20070711,000000,11.8963,12.191,11.8963,12.191,1292.7112098508,0
+FORTY.US,D,20070712,000000,12.1722,12.2127,12.1722,12.2127,1314.0196363868,0
+FORTY.US,D,20070713,000000,12.1043,12.2127,12.1043,12.2127,1153.6990938778,0
+FORTY.US,D,20070716,000000,12.2127,12.2225,12.2127,12.2225,2594.5546025028,0
+FORTY.US,D,20070717,000000,12.2225,12.2225,12.1043,12.2225,2233.3260383686,0
+FORTY.US,D,20070718,000000,12.1308,12.1308,12.0796,12.0796,1472.31080494,0
+FORTY.US,D,20070719,000000,12.3989,12.5241,12.1486,12.2491,5870.9788541576,0
+FORTY.US,D,20070723,000000,12.0638,12.3565,12.0204,12.3565,487.04974939434,0
+FORTY.US,D,20070724,000000,12.0638,12.0638,12.0204,12.0204,916.26234104811,0
+FORTY.US,D,20070726,000000,11.9545,11.9545,10.899,11.504,6287.0005150986,0
+FORTY.US,D,20070730,000000,10.6388,10.6388,9.92818,10.2633,6738.5362202663,0
+FORTY.US,D,20070731,000000,10.2948,10.6663,10.2948,10.6663,237.43675282974,0
+FORTY.US,D,20070801,000000,10.0021,10.0523,9.96761,10.0523,1073.5388226234,0
+FORTY.US,D,20070806,000000,10.0957,10.0957,9.71729,9.86708,9776.5090321135,0
+FORTY.US,D,20070807,000000,10.1608,10.1933,10.1529,10.1529,955.8351331864,0
+FORTY.US,D,20070808,000000,10.3864,10.6811,10.3864,10.6388,1351.5630545693,0
+FORTY.US,D,20070809,000000,10.2209,10.4209,10.2209,10.4209,569.23939460464,0
+FORTY.US,D,20070810,000000,9.96761,10.4209,9.96761,10.4209,612.87093465455,0
+FORTY.US,D,20070813,000000,10.6486,10.689,10.5954,10.5954,1034.980717463,0
+FORTY.US,D,20070815,000000,10.4032,10.4032,10.4032,10.4032,161.33522948688,0
+FORTY.US,D,20070816,000000,9.89468,9.91242,9.89468,9.91242,595.62125603017,0
+FORTY.US,D,20070817,000000,9.86708,10.3027,9.86708,10.3027,1456.0758132935,0
+FORTY.US,D,20070820,000000,10.3027,10.5145,10.3027,10.5145,298.31797150403,0
+FORTY.US,D,20070822,000000,10.5875,10.5875,10.5875,10.5875,358.18450320042,0
+FORTY.US,D,20070823,000000,10.279,10.279,10.279,10.279,121.76243734859,0
+FORTY.US,D,20070824,000000,10.2543,10.2948,10.2209,10.2948,595.62125603017,0
+FORTY.US,D,20070827,000000,10.488,10.488,10.488,10.488,121.76243734859,0
+FORTY.US,D,20070829,000000,10.8753,10.891,10.8753,10.891,1002.51073417,0
+FORTY.US,D,20070830,000000,10.8476,11.099,10.8476,11.099,237.43675282974,0
+FORTY.US,D,20070831,000000,10.891,11.309,10.891,10.9423,5249.9904236799,0
+FORTY.US,D,20070904,000000,11.0823,11.1759,10.8753,11.1759,3131.3240138145,0
+FORTY.US,D,20070906,000000,10.8398,10.9994,10.5145,10.9994,848.27831352848,0
+FORTY.US,D,20070910,000000,10.7915,10.891,10.7915,10.891,955.8351331864,0
+FORTY.US,D,20070911,000000,10.7727,10.8753,10.6811,10.8753,1852.8184216543,0
+FORTY.US,D,20070912,000000,10.8753,10.8753,10.6388,10.8753,955.8351331864,0
+FORTY.US,D,20070914,000000,10.891,10.891,10.891,10.891,237.43675282974,0
+FORTY.US,D,20070918,000000,10.7649,10.8299,10.7649,10.8299,358.18450320042,0
+FORTY.US,D,20070919,000000,10.8063,10.8141,10.6388,10.8063,725.50118920199,0
+FORTY.US,D,20070920,000000,10.7314,10.891,10.7314,10.891,455.59445307929,0
+FORTY.US,D,20070925,000000,11.4351,11.4351,11.4351,11.4351,121.76243734859,0
+FORTY.US,D,20070927,000000,11.4439,11.4439,11.4439,11.4439,121.76243734859,0
+FORTY.US,D,20071001,000000,11.7288,11.8135,11.7288,11.8135,1287.6377749613,0
+FORTY.US,D,20071002,000000,11.7967,11.7967,11.7967,11.7967,358.18450320042,0
+FORTY.US,D,20071004,000000,11.4794,11.4794,11.4794,11.4794,237.43675282974,0
+FORTY.US,D,20071008,000000,11.7288,11.7288,11.7288,11.7288,619.97374349988,0
+FORTY.US,D,20071009,000000,11.8135,11.8706,11.5513,11.5513,2351.0297278056,0
+FORTY.US,D,20071010,000000,12.2304,12.2304,12.2304,12.2304,955.8351331864,0
+FORTY.US,D,20071011,000000,12.7753,12.9183,12.7753,12.9183,3101.8980914552,0
+FORTY.US,D,20071012,000000,12.9183,12.9183,12.9094,12.9094,1253.1384177125,0
+FORTY.US,D,20071015,000000,11.981,12.1486,11.9387,12.122,4060.7772855753,0
+FORTY.US,D,20071017,000000,11.9722,12.0973,11.9722,12.0037,1574.7941897084,0
+FORTY.US,D,20071018,000000,11.8529,11.8529,11.8529,11.8529,121.76243734859,0
+FORTY.US,D,20071019,000000,11.7288,11.7288,11.7288,11.7288,237.43675282974,0
+FORTY.US,D,20071022,000000,11.309,11.6006,11.309,11.6006,980.18762065611,0
+FORTY.US,D,20071023,000000,11.4696,11.4794,11.4439,11.4794,456.6091400572,0
+FORTY.US,D,20071026,000000,11.4863,11.4863,11.4439,11.4439,305.42078034937,0
+FORTY.US,D,20071029,000000,11.7435,11.7435,11.7288,11.7288,1539.2801454817,0
+FORTY.US,D,20071030,000000,11.7288,11.7622,11.7288,11.7435,3856.8252030165,0
+FORTY.US,D,20071031,000000,11.9465,11.9465,11.8283,11.8283,237.43675282974,0
+FORTY.US,D,20071101,000000,11.8135,11.8874,11.8135,11.8874,1073.5388226234,0
+FORTY.US,D,20071102,000000,12.2127,12.5497,12.191,12.191,9375.7076758411,0
+FORTY.US,D,20071109,000000,11.3444,12.0727,11.1601,11.1916,1552.4710761945,0
+FORTY.US,D,20071112,000000,11.1443,11.6459,10.7984,11.2172,5283.4750939507,0
+FORTY.US,D,20071113,000000,11.309,11.369,11.309,11.369,1173.9928334359,0
+FORTY.US,D,20071114,000000,11.369,11.5513,11.0566,11.0566,1019.7604127944,0
+FORTY.US,D,20071115,000000,10.891,11.0901,10.891,10.891,1669.1600786535,0
+FORTY.US,D,20071119,000000,10.5145,10.7649,9.46794,10.7649,4681.7657160531,0
+FORTY.US,D,20071121,000000,11.0172,11.0172,10.5727,10.7649,6003.9028482632,0
+FORTY.US,D,20071123,000000,10.8063,10.9906,10.8063,10.9906,313.53827617261,0
+FORTY.US,D,20071127,000000,10.6388,10.6388,10.3864,10.621,1820.3484383614,0
+FORTY.US,D,20071128,000000,10.8063,11.2261,10.8063,11.2261,2836.0501032441,0
+FORTY.US,D,20071129,000000,11.6459,11.8628,11.6459,11.8628,476.90287961529,0
+FORTY.US,D,20071130,000000,11.6972,11.6972,11.6972,11.6972,121.76243734859,0
+FORTY.US,D,20071203,000000,11.4794,11.8135,11.1916,11.1916,1432.7380128017,0
+FORTY.US,D,20071204,000000,11.8362,11.8362,11.7869,11.7869,851.32237446219,0
+FORTY.US,D,20071206,000000,11.7347,11.9387,11.7288,11.9387,999.46667323631,0
+FORTY.US,D,20071211,000000,11.5267,11.5267,11.5267,11.5267,1193.2718860161,0
+FORTY.US,D,20071212,000000,11.2261,11.2261,11.2261,11.2261,476.90287961529,0
+FORTY.US,D,20071213,000000,11.3847,11.3927,11.3847,11.3927,873.6454879761,0
+FORTY.US,D,20071219,000000,10.4298,10.7235,10.4298,10.4712,2601.6574113481,0
+FORTY.US,D,20071220,000000,10.4633,10.4633,10.2209,10.2209,595.62125603017,0
+FORTY.US,D,20071221,000000,10.2386,10.5057,10.2386,10.5057,503.28474104082,0
+FORTY.US,D,20071224,000000,10.7984,10.8476,10.6988,10.8476,4941.5255823968,0
+FORTY.US,D,20071227,000000,10.5225,10.5225,10.5225,10.5225,121.76243734859,0
+FORTY.US,D,20071231,000000,10.5145,10.555,10.1864,10.347,13997.606860198,0
+FORTY.US,D,20080102,000000,10.7727,10.7727,10.7727,10.7727,121.76243734859,0
+FORTY.US,D,20080104,000000,10.4801,10.9245,10.4801,10.9245,1789.9078290242,0
+FORTY.US,D,20080108,000000,10.6811,10.6811,10.621,10.621,539.8134722454,0
+FORTY.US,D,20080109,000000,10.2209,10.757,10.2209,10.757,788.41178183209,0
+FORTY.US,D,20080111,000000,9.84244,9.84244,9.84244,9.84244,121.76243734859,0
+FORTY.US,D,20080115,000000,9.86708,9.86708,9.59212,9.59212,2329.7213012696,0
+FORTY.US,D,20080116,000000,9.71729,10.0523,9.58325,9.89468,11439.580988899,0
+FORTY.US,D,20080117,000000,9.38122,9.38122,9.2329,9.25684,1789.9078290242,0
+FORTY.US,D,20080118,000000,9.21644,9.25684,8.96296,9.21644,1972.5514850471,0
+FORTY.US,D,20080122,000000,8.67893,9.65125,8.67893,9.16362,8931.2747795188,0
+FORTY.US,D,20080123,000000,8.97134,9.21644,8.97134,9.21644,595.62125603017,0
+FORTY.US,D,20080124,000000,9.42656,9.42656,9.0896,9.13099,1671.1894526093,0
+FORTY.US,D,20080128,000000,9.29962,9.63549,9.29962,9.63549,1427.6645779122,0
+FORTY.US,D,20080129,000000,10.0523,10.2633,10.0523,10.1371,1669.1600786535,0
+FORTY.US,D,20080130,000000,10.4298,10.6585,10.2633,10.2712,2685.8764305142,0
+FORTY.US,D,20080131,000000,10.212,10.212,10.1371,10.212,570.25408158254,0
+FORTY.US,D,20080201,000000,10.4298,10.6811,10.347,10.347,2288.1191351755,0
+FORTY.US,D,20080204,000000,10.4466,10.6733,10.1371,10.1371,595.62125603017,0
+FORTY.US,D,20080205,000000,10.1529,10.1529,10.1529,10.1529,237.43675282974,0
+FORTY.US,D,20080206,000000,10.0523,10.0523,10.0523,10.0523,121.76243734859,0
+FORTY.US,D,20080212,000000,10.4298,10.4298,10.2633,10.2633,358.18450320042,0
+FORTY.US,D,20080213,000000,10.2209,10.2209,10.2209,10.2209,237.43675282974,0
+FORTY.US,D,20080214,000000,10.555,10.555,10.3549,10.3549,1237.918113044,0
+FORTY.US,D,20080219,000000,10.7649,10.7649,10.7649,10.7649,716.36900640085,0
+FORTY.US,D,20080221,000000,10.689,10.6988,10.689,10.6988,476.90287961529,0
+FORTY.US,D,20080303,000000,9.88482,10.4712,9.88482,10.2633,2507.291522403,0
+FORTY.US,D,20080304,000000,10.012,10.012,9.80401,9.80401,237.43675282974,0
+FORTY.US,D,20080305,000000,9.79612,9.99426,9.69165,9.76163,1073.5388226234,0
+FORTY.US,D,20080306,000000,10.0435,10.0523,10.0435,10.0523,237.43675282974,0
+FORTY.US,D,20080310,000000,9.63549,9.63549,9.32465,9.34811,2354.0737887393,0
+FORTY.US,D,20080311,000000,9.67491,9.96761,9.63549,9.96761,2474.82153911,0
+FORTY.US,D,20080312,000000,10.2209,10.2209,10.1776,10.1776,2297.2513179767,0
+FORTY.US,D,20080317,000000,9.94591,10.0622,9.94591,10.0523,595.62125603017,0
+FORTY.US,D,20080318,000000,9.54974,9.54974,9.54974,9.54974,1004.5401081258,0
+FORTY.US,D,20080319,000000,10.3786,10.555,10.3027,10.4298,2946.6509838358,0
+FORTY.US,D,20080320,000000,10.555,10.6811,10.555,10.6811,476.90287961529,0
+FORTY.US,D,20080324,000000,11.6105,11.6883,11.3602,11.3602,3293.6739302792,0
+FORTY.US,D,20080325,000000,11.6538,11.6538,11.6538,11.6538,237.43675282974,0
+FORTY.US,D,20080326,000000,11.5681,11.8451,11.3927,11.8451,9545.1604011512,0
+FORTY.US,D,20080327,000000,11.3927,11.3927,11.3927,11.3927,595.62125603017,0
+FORTY.US,D,20080403,000000,11.8204,11.8204,11.3927,11.4262,2329.7213012696,0
+FORTY.US,D,20080404,000000,11.6105,11.7869,11.6105,11.7869,508.35817593035,0
+FORTY.US,D,20080407,000000,10.8063,11.2261,10.6299,11.0823,1230.8153041986,0
+FORTY.US,D,20080408,000000,10.6486,10.8398,10.6388,10.8398,2349.0003538498,0
+FORTY.US,D,20080409,000000,10.8063,10.8476,10.8063,10.8063,739.70680689266,0
+FORTY.US,D,20080411,000000,10.4712,10.8664,10.4712,10.8664,237.43675282974,0
+FORTY.US,D,20080414,000000,10.5875,10.5954,10.5875,10.5954,1192.2571990382,0
+FORTY.US,D,20080415,000000,10.5145,10.5145,10.5145,10.5145,607.79749976502,0
+FORTY.US,D,20080416,000000,10.555,10.555,10.5481,10.5481,2166.3566978269,0
+FORTY.US,D,20080423,000000,10.2209,10.2209,9.98535,9.98535,381.52230369224,0
+FORTY.US,D,20080425,000000,10.0523,10.2543,10.0268,10.2543,3342.3789052187,0
+FORTY.US,D,20080501,000000,9.95285,10.1677,9.58325,10.0523,824.94051303667,0
+FORTY.US,D,20080502,000000,10.3382,10.3382,10.3382,10.3382,237.43675282974,0
+FORTY.US,D,20080505,000000,10.0021,10.3204,10.0021,10.3204,2271.884143529,0
+FORTY.US,D,20080509,000000,10.2633,10.3864,10.2633,10.3864,237.43675282974,0
+FORTY.US,D,20080513,000000,10.6033,11.0172,10.6033,11.0172,286.14172776918,0
+FORTY.US,D,20080514,000000,10.891,10.891,10.891,10.891,237.43675282974,0
+FORTY.US,D,20080515,000000,10.3027,10.3027,10.3027,10.3027,133.93868108344,0
+FORTY.US,D,20080520,000000,10.2633,10.2633,10.2633,10.2633,237.43675282974,0
+FORTY.US,D,20080522,000000,10.212,10.555,10.212,10.555,358.18450320042,0
+FORTY.US,D,20080523,000000,10.079,10.0869,10.0523,10.0869,595.62125603017,0
+FORTY.US,D,20080527,000000,10.3786,10.7649,10.1776,10.5145,4207.9068973715,0
+FORTY.US,D,20080528,000000,10.0622,10.3027,9.96761,10.3027,6817.6818045429,0
+FORTY.US,D,20080529,000000,10.0523,10.0523,10.0523,10.0523,237.43675282974,0
+FORTY.US,D,20080530,000000,10.1371,10.1371,10.1371,10.1371,121.76243734859,0
+FORTY.US,D,20080602,000000,10.0523,10.0622,9.96761,9.96761,4034.3954241498,0
+FORTY.US,D,20080603,000000,9.63549,9.63549,9.59212,9.59212,2507.291522403,0
+FORTY.US,D,20080604,000000,9.42656,9.42656,9.13868,9.13868,2295.2219440208,0
+FORTY.US,D,20080605,000000,8.82075,8.82075,8.82075,8.82075,237.43675282974,0
+FORTY.US,D,20080606,000000,8.79699,8.79699,8.59526,8.59526,667.66403146141,0
+FORTY.US,D,20080609,000000,8.63735,8.63735,8.60295,8.60295,1432.7380128017,0
+FORTY.US,D,20080612,000000,8.46931,8.46931,8.37746,8.37746,476.90287961529,0
+FORTY.US,D,20080616,000000,8.79699,8.84686,8.64542,8.84686,1814.2603164939,0
+FORTY.US,D,20080617,000000,9.21644,9.21644,9.21644,9.21644,237.43675282974,0
+FORTY.US,D,20080618,000000,9.33342,9.33342,8.96296,8.96296,136.98274201716,0
+FORTY.US,D,20080619,000000,9.02082,9.21644,9.02082,9.21644,476.90287961529,0
+FORTY.US,D,20080623,000000,8.96296,8.96296,8.59526,8.59526,122.77712432649,0
+FORTY.US,D,20080626,000000,8.33548,8.33548,8.29359,8.29359,237.43675282974,0
+FORTY.US,D,20080630,000000,8.30207,8.579,8.30207,8.579,237.43675282974,0
+FORTY.US,D,20080707,000000,8.20992,9.06437,8.20992,8.26018,2219.120420678,0
+FORTY.US,D,20080710,000000,8.545,8.75374,8.545,8.75374,591.56250811855,0
+FORTY.US,D,20080711,000000,8.75374,8.75374,8.75374,8.75374,472.84413170367,0
+FORTY.US,D,20080715,000000,8.42802,8.50321,8.26018,8.50321,2036.4767646551,0
+FORTY.US,D,20080716,000000,8.20992,8.20992,8.20992,8.20992,567.21002064883,0
+FORTY.US,D,20080717,000000,8.30207,8.30207,8.30207,8.30207,716.36900640085,0
+FORTY.US,D,20080718,000000,8.24343,8.24343,8.20992,8.20992,358.18450320042,0
+FORTY.US,D,20080721,000000,8.70328,8.70328,8.30207,8.38564,5372.7675480063,0
+FORTY.US,D,20080722,000000,7.89978,8.26018,7.89978,8.26018,595.62125603017,0
+FORTY.US,D,20080723,000000,8.37746,8.47819,8.37746,8.44448,595.62125603017,0
+FORTY.US,D,20080728,000000,8.36071,8.36071,8.36071,8.36071,237.43675282974,0
+FORTY.US,D,20080730,000000,8.24343,8.70328,8.24343,8.70328,237.43675282974,0
+FORTY.US,D,20080731,000000,8.71244,8.71244,8.52815,8.52815,2053.7264432795,0
+FORTY.US,D,20080806,000000,8.31873,8.31873,8.31873,8.31873,121.76243734859,0
+FORTY.US,D,20080808,000000,8.62916,8.62916,8.6201,8.6201,237.43675282974,0
+FORTY.US,D,20080812,000000,8.38564,8.75374,8.38564,8.75374,595.62125603017,0
+FORTY.US,D,20080814,000000,8.42802,8.42802,8.41914,8.41914,476.90287961529,0
+FORTY.US,D,20080819,000000,8.545,8.545,8.545,8.545,121.76243734859,0
+FORTY.US,D,20080826,000000,8.39432,9.03027,8.39432,9.03027,1552.4710761945,0
+FORTY.US,D,20080827,000000,8.58699,8.804,8.58699,8.804,237.43675282974,0
+FORTY.US,D,20080828,000000,8.99883,8.99883,8.81257,8.81257,121.76243734859,0
+FORTY.US,D,20080829,000000,8.67893,8.67893,8.67893,8.67893,782.32365996466,0
+FORTY.US,D,20080902,000000,8.94709,9.29962,8.94709,9.29962,526.62254153263,0
+FORTY.US,D,20080903,000000,9.0148,9.0148,8.86371,8.86371,714.33963244504,0
+FORTY.US,D,20080911,000000,8.82075,8.82075,8.82075,8.82075,121.76243734859,0
+FORTY.US,D,20080915,000000,8.46931,8.79699,8.00888,8.545,2446.4103037287,0
+FORTY.US,D,20080917,000000,7.97527,8.37746,7.97527,8.37746,4278.9349858249,0
+FORTY.US,D,20080918,000000,7.50616,8.034,7.50616,8.034,11572.504983005,0
+FORTY.US,D,20080922,000000,7.96689,7.96689,7.95861,7.96689,3821.3111587898,0
+FORTY.US,D,20080924,000000,7.70721,7.70721,7.70721,7.70721,514.44629779777,0
+FORTY.US,D,20080925,000000,7.71568,8.66987,7.71568,8.37746,2184.6210634292,0
+FORTY.US,D,20080926,000000,8.37746,8.52007,8.37746,8.48626,1314.0196363868,0
+FORTY.US,D,20080929,000000,8.7629,8.7629,8.39432,8.75374,2626.0098988178,0
+FORTY.US,D,20081001,000000,8.75374,9.2262,8.75374,9.2262,702.16338871018,0
+FORTY.US,D,20081003,000000,8.62916,8.66987,8.37746,8.66987,837.11675677153,0
+FORTY.US,D,20081007,000000,7.72406,7.79097,7.53976,7.53976,3673.1668600157,0
+FORTY.US,D,20081008,000000,7.40563,7.40563,7.3805,7.3805,237.43675282974,0
+FORTY.US,D,20081009,000000,7.37213,7.37213,7.37213,7.37213,358.18450320042,0
+FORTY.US,D,20081010,000000,6.99526,6.99526,6.99526,6.99526,237.43675282974,0
+FORTY.US,D,20081013,000000,7.41391,7.41391,7.41391,7.41391,585.47438625112,0
+FORTY.US,D,20081014,000000,7.17118,7.17118,7.17118,7.17118,121.76243734859,0
+FORTY.US,D,20081015,000000,7.49758,7.49758,7.49758,7.49758,121.76243734859,0
+FORTY.US,D,20081016,000000,7.41391,7.41391,6.70187,6.70187,1230.8153041986,0
+FORTY.US,D,20081022,000000,6.75233,6.75233,6.75233,6.75233,358.18450320042,0
+FORTY.US,D,20081024,000000,5.86427,6.70187,5.86427,6.70187,955.8351331864,0
+FORTY.US,D,20081027,000000,6.53453,6.86951,6.02324,6.86951,3110.0155872785,0
+FORTY.US,D,20081028,000000,6.36689,6.46732,6.19087,6.46732,1325.1811931438,0
+FORTY.US,D,20081029,000000,5.90626,6.25799,5.89778,6.25799,508.35817593035,0
+FORTY.US,D,20081030,000000,6.05675,6.23286,6.05675,6.23286,607.79749976502,0
+FORTY.US,D,20081103,000000,6.36689,6.36689,6.36689,6.36689,155.24710761945,0
+FORTY.US,D,20081105,000000,6.25799,6.26646,6.25799,6.26646,237.43675282974,0
+FORTY.US,D,20081106,000000,5.95632,5.95632,5.85589,5.94804,1575.8088766863,0
+FORTY.US,D,20081107,000000,5.98993,5.98993,5.98993,5.98993,121.76243734859,0
+FORTY.US,D,20081110,000000,6.03181,6.03181,5.75547,5.75547,1193.2718860161,0
+FORTY.US,D,20081111,000000,5.54565,5.54565,5.54565,5.54565,476.90287961529,0
+FORTY.US,D,20081112,000000,5.52082,5.52082,5.1605,5.1605,1193.2718860161,0
+FORTY.US,D,20081113,000000,4.64951,4.81686,4.62419,4.81686,1809.1868816044,0
+FORTY.US,D,20081117,000000,4.81686,4.81686,4.81686,4.81686,121.76243734859,0
+FORTY.US,D,20081118,000000,4.79162,4.79162,4.75004,4.75004,237.43675282974,0
+FORTY.US,D,20081119,000000,4.52386,4.52386,4.52386,4.52386,476.90287961529,0
+FORTY.US,D,20081120,000000,4.09654,4.52386,3.71957,4.52386,1552.4710761945,0
+FORTY.US,D,20081121,000000,4.73348,4.87539,4.73348,4.87539,1193.2718860161,0
+FORTY.US,D,20081124,000000,4.64951,5.018,4.20563,5.018,595.62125603017,0
+FORTY.US,D,20081125,000000,5.05999,5.06836,5.05999,5.06836,358.18450320042,0
+FORTY.US,D,20081126,000000,5.15223,5.69653,5.15223,5.38668,5249.9904236799,0
+FORTY.US,D,20081128,000000,5.23571,5.23571,4.88417,4.88417,5733.9961121405,0
+FORTY.US,D,20081201,000000,4.40668,4.64951,4.40668,4.64951,386.59573858176,0
+FORTY.US,D,20081202,000000,4.64951,4.64951,4.64951,4.64951,237.43675282974,0
+FORTY.US,D,20081203,000000,4.48188,4.48188,4.48188,4.48188,121.76243734859,0
+FORTY.US,D,20081204,000000,4.31424,4.31424,4.1804,4.1804,595.62125603017,0
+FORTY.US,D,20081208,000000,4.60763,4.75004,4.60763,4.75004,347.02294644347,0
+FORTY.US,D,20081210,000000,4.6161,4.64951,4.6161,4.63256,2073.0054958597,0
+FORTY.US,D,20081211,000000,4.23066,4.56574,4.23066,4.56574,358.18450320042,0
+FORTY.US,D,20081212,000000,4.23066,4.56574,4.23066,4.26397,1579.8676245979,0
+FORTY.US,D,20081215,000000,4.18888,4.18888,4.18888,4.18888,178.58490811126,0
+FORTY.US,D,20081216,000000,3.69444,4.39791,3.69444,4.12156,12808.393722094,0
+FORTY.US,D,20081217,000000,4.13842,4.54061,4.10511,4.28931,53436.460317405,0
+FORTY.US,D,20081218,000000,4.45684,4.94271,4.45684,4.79162,15530.798883813,0
+FORTY.US,D,20081219,000000,4.98459,5.48721,4.98459,5.13538,6129.7240335234,0
+FORTY.US,D,20081222,000000,4.48188,4.65779,4.18888,4.64134,26580.740073197,0
+FORTY.US,D,20081223,000000,4.56574,4.64951,4.56574,4.60763,4117.599756338,0
+FORTY.US,D,20081224,000000,4.19705,4.6914,4.19705,4.57412,5490.4712374433,0
+FORTY.US,D,20081226,000000,4.81686,4.94271,4.64951,4.75004,10981.957161865,0
+FORTY.US,D,20081229,000000,4.6161,4.94271,4.6161,4.73348,10834.827550069,0
+FORTY.US,D,20081230,000000,4.67445,5.21077,4.67445,4.98459,10275.735025243,0
+FORTY.US,D,20081231,000000,5.31129,6.03181,4.97641,5.47065,24558.468926232,0
+FORTY.US,D,20090102,000000,5.57108,7.34699,5.57108,6.33338,55984.339318923,0
+FORTY.US,D,20090105,000000,6.49234,7.17118,6.36689,6.68511,65731.422428678,0
+FORTY.US,D,20090106,000000,6.95328,7.28826,6.70187,6.70187,68232.625829214,0
+FORTY.US,D,20090107,000000,6.70187,7.02029,6.66008,6.66008,146250.89287335,0
+FORTY.US,D,20090108,000000,4.81686,5.24447,4.18888,4.88417,104039.9145925,0
+FORTY.US,D,20090109,000000,5.03485,5.03485,4.6914,4.84218,49252.905907503,0
+FORTY.US,D,20090112,000000,4.81686,4.88417,4.60763,4.87539,62639.671207002,0
+FORTY.US,D,20090113,000000,4.75004,4.75004,4.00448,4.35622,45611.194343803,0
+FORTY.US,D,20090114,000000,4.13015,4.13015,3.51872,3.68606,20685.408731569,0
+FORTY.US,D,20090115,000000,3.73632,4.02114,2.99905,3.68606,14204.60300369,0
+FORTY.US,D,20090116,000000,3.81181,3.81181,3.32576,3.61077,26261.113675157,0
+FORTY.US,D,20090120,000000,3.81181,3.9626,3.36764,3.60229,46875.494318272,0
+FORTY.US,D,20090121,000000,3.77821,3.77821,3.53498,3.68606,7217.4684738374,0
+FORTY.US,D,20090122,000000,3.45161,3.75298,3.17507,3.5269,9803.905580517,0
+FORTY.US,D,20090123,000000,3.15831,3.45978,3.15831,3.45978,5792.847956859,0
+FORTY.US,D,20090126,000000,3.36764,3.51872,3.36764,3.51872,12772.879677867,0
+FORTY.US,D,20090127,000000,3.22543,3.48502,3.22543,3.46826,14036.164965358,0
+FORTY.US,D,20090128,000000,3.40125,3.5269,3.36764,3.5269,5314.9303902658,0
+FORTY.US,D,20090129,000000,3.49359,3.51872,3.49359,3.51872,4452.4464590466,0
+FORTY.US,D,20090130,000000,3.35936,3.36764,3.35936,3.36764,380.50761671433,0
+FORTY.US,D,20090202,000000,3.35936,3.35936,3.22543,3.26731,3099.8687174994,0
+FORTY.US,D,20090203,000000,3.35088,3.40962,3.28406,3.40962,3503.7141347056,0
+FORTY.US,D,20090204,000000,3.51872,3.51872,3.35088,3.43466,5962.3006821691,0
+FORTY.US,D,20090205,000000,3.43466,3.53498,3.43466,3.51872,2568.1727410773,0
+FORTY.US,D,20090206,000000,3.59392,3.67779,3.55213,3.67779,4296.1846644493,0
+FORTY.US,D,20090209,000000,3.71957,3.89568,3.71957,3.89568,5225.6379362101,0
+FORTY.US,D,20090210,000000,3.89568,4.07988,3.71957,3.71957,3568.6541012915,0
+FORTY.US,D,20090211,000000,3.71149,3.94575,3.51872,3.76983,10157.016648828,0
+FORTY.US,D,20090212,000000,3.76983,4.01286,3.66093,3.71149,15518.622640077,0
+FORTY.US,D,20090213,000000,3.69444,3.90377,3.69444,3.72775,2506.2768354251,0
+FORTY.US,D,20090217,000000,3.56879,3.61904,3.56879,3.61904,416.021660941,0
+FORTY.US,D,20090218,000000,3.68606,3.68606,3.43466,3.56041,14473.495052835,0
+FORTY.US,D,20090219,000000,3.56041,3.56041,3.45161,3.47664,4601.6054447986,0
+FORTY.US,D,20090220,000000,3.38449,3.43466,3.36764,3.43466,5538.1615254048,0
+FORTY.US,D,20090223,000000,3.26731,3.43466,3.23361,3.43466,1294.7405838066,0
+FORTY.US,D,20090224,000000,3.26731,3.34261,3.26731,3.34261,3101.8980914552,0
+FORTY.US,D,20090225,000000,3.35088,3.38449,3.3091,3.33423,4654.3691676497,0
+FORTY.US,D,20090226,000000,3.47664,3.72775,3.22543,3.47664,2986.2237759741,0
+FORTY.US,D,20090227,000000,3.35936,3.45161,3.35088,3.45161,1910.6555793949,0
+FORTY.US,D,20090302,000000,3.43466,3.43466,3.09948,3.09948,3867.9867597734,0
+FORTY.US,D,20090303,000000,2.89862,3.23361,2.89862,3.23361,35295.886526421,0
+FORTY.US,D,20090304,000000,3.42637,3.42637,3.26731,3.33423,728.5452501357,0
+FORTY.US,D,20090305,000000,3.3091,3.34261,3.10815,3.34261,955.8351331864,0
+FORTY.US,D,20090306,000000,3.05789,3.1666,3.016,3.09948,15670.825686763,0
+FORTY.US,D,20090309,000000,3.0912,3.14156,2.93203,3.00753,20105.007780207,0
+FORTY.US,D,20090310,000000,3.10815,3.39277,3.10815,3.36764,9151.4618537241,0
+FORTY.US,D,20090311,000000,3.06627,3.35088,3.04931,3.25884,3902.4861170222,0
+FORTY.US,D,20090312,000000,3.14156,3.23361,3.08292,3.22543,2984.1944020183,0
+FORTY.US,D,20090313,000000,3.26731,3.26731,3.14156,3.26731,3822.3258457677,0
+FORTY.US,D,20090316,000000,3.26731,3.26731,3.26731,3.26731,269.9067361227,0
+FORTY.US,D,20090317,000000,3.3091,3.51014,3.3091,3.49359,476.90287961529,0
+FORTY.US,D,20090319,000000,3.38449,3.68606,3.34261,3.53498,3532.1253700869,0
+FORTY.US,D,20090320,000000,3.56041,3.6358,3.45978,3.45978,4417.9471017979,0
+FORTY.US,D,20090323,000000,3.61077,3.8536,3.50177,3.67779,2873.5935214266,0
+FORTY.US,D,20090324,000000,3.68606,3.81181,3.40125,3.59392,6806.5202477859,0
+FORTY.US,D,20090325,000000,3.69444,4.06303,3.66921,3.87036,4495.0633121186,0
+FORTY.US,D,20090326,000000,3.82,3.82,3.68606,3.81181,4065.8507204649,0
+FORTY.US,D,20090327,000000,3.76983,3.76983,3.76983,3.76983,1101.9500580047,0
+FORTY.US,D,20090330,000000,3.76983,3.8536,3.59392,3.68606,2267.8253956174,0
+FORTY.US,D,20090331,000000,3.81181,3.81181,3.81181,3.81181,634.17936119055,0
+FORTY.US,D,20090401,000000,3.66921,3.87883,3.66921,3.87883,2267.8253956174,0
+FORTY.US,D,20090402,000000,3.82,3.87036,3.71149,3.87036,4221.0978280843,0
+FORTY.US,D,20090403,000000,3.86208,3.88701,3.86208,3.88701,2641.2302034864,0
+FORTY.US,D,20090406,000000,3.88701,3.88701,3.78649,3.83695,4497.0926860744,0
+FORTY.US,D,20090407,000000,3.77821,3.81181,3.77821,3.81181,476.90287961529,0
+FORTY.US,D,20090408,000000,3.76983,3.77821,3.76983,3.76983,3489.5085170149,0
+FORTY.US,D,20090409,000000,3.76983,3.88701,3.76983,3.88701,7622.3285780215,0
+FORTY.US,D,20090413,000000,3.81181,3.81181,3.81181,3.81181,711.29557151132,0
+FORTY.US,D,20090414,000000,3.88701,4.02114,3.88701,4.01286,4822.8072059819,0
+FORTY.US,D,20090415,000000,4.06303,4.10511,3.97926,3.97926,6325.558620259,0
+FORTY.US,D,20090416,000000,4.10511,4.10511,4.09654,4.09654,2507.291522403,0
+FORTY.US,D,20090417,000000,4.09654,4.28073,3.99601,3.99601,16217.741967854,0
+FORTY.US,D,20090420,000000,4.0714,4.0714,3.89568,3.89568,1314.0196363868,0
+FORTY.US,D,20090421,000000,4.33109,4.33109,4.02114,4.10511,2384.5143980765,0
+FORTY.US,D,20090422,000000,4.09654,4.1467,4.09654,4.10511,1432.7380128017,0
+FORTY.US,D,20090423,000000,4.30616,4.35622,4.15517,4.19705,2289.1338221534,0
+FORTY.US,D,20090424,000000,4.31424,4.31424,4.15517,4.28931,3882.1923774641,0
+FORTY.US,D,20090427,000000,4.18888,4.39791,4.17203,4.33109,6524.4372679284,0
+FORTY.US,D,20090428,000000,4.40668,4.85046,4.35622,4.507,25190.618913467,0
+FORTY.US,D,20090429,000000,4.46532,4.57412,4.46532,4.57412,450.52101818977,0
+FORTY.US,D,20090430,000000,4.57412,4.57412,4.56574,4.57412,1063.3919528443,0
+FORTY.US,D,20090501,000000,4.60763,4.62419,4.60763,4.62419,1352.5777415472,0
+FORTY.US,D,20090504,000000,5.27778,5.27778,5.06836,5.19421,23776.145266267,0
+FORTY.US,D,20090505,000000,5.11015,5.24447,5.02658,5.02658,4534.6361042569,0
+FORTY.US,D,20090506,000000,4.77497,5.10197,4.77497,5.10197,2639.2008295306,0
+FORTY.US,D,20090507,000000,5.02658,5.02658,4.94271,4.94271,6753.7565249349,0
+FORTY.US,D,20090508,000000,4.97641,5.10197,4.96773,5.10197,6422.9685701379,0
+FORTY.US,D,20090511,000000,5.22762,5.36156,5.11852,5.36156,5514.823724913,0
+FORTY.US,D,20090512,000000,5.19421,5.19421,5.19421,5.19421,4346.9190133445,0
+FORTY.US,D,20090513,000000,5.17736,5.17736,4.95098,4.95956,1939.0668147762,0
+FORTY.US,D,20090514,000000,4.90092,4.91758,4.35622,4.89225,2267.8253956174,0
+FORTY.US,D,20090515,000000,5.018,5.02658,4.90092,4.94271,1666.1160177198,0
+FORTY.US,D,20090518,000000,5.02658,5.19421,4.98459,5.15223,10474.613672912,0
+FORTY.US,D,20090519,000000,5.44533,6.7272,5.44533,6.05675,76003.098706009,0
+FORTY.US,D,20090520,000000,6.11538,6.60155,5.69653,6.19926,38266.889997727,0
+FORTY.US,D,20090521,000000,6.31662,6.31662,5.94804,5.98993,11170.688939754,0
+FORTY.US,D,20090522,000000,6.1072,6.24961,6.04876,6.24961,12838.834331431,0
+FORTY.US,D,20090526,000000,5.8894,6.1072,5.86427,6.09035,9346.2817534819,0
+FORTY.US,D,20090527,000000,6.24961,6.24961,5.98145,6.14909,2546.8643145413,0
+FORTY.US,D,20090528,000000,5.97308,5.97308,5.94804,5.96489,2626.0098988178,0
+FORTY.US,D,20090529,000000,5.97308,6.09035,5.78041,6.09035,15079.263178645,0
+FORTY.US,D,20090601,000000,6.28312,6.28312,6.06522,6.11538,5716.7464335161,0
+FORTY.US,D,20090602,000000,6.19926,6.52585,6.19926,6.19926,6054.6371971584,0
+FORTY.US,D,20090603,000000,5.94804,6.02324,5.82219,5.82219,8874.4523087561,0
+FORTY.US,D,20090604,000000,6.04876,6.04876,6.04876,6.04876,146.1149248183,0
+FORTY.US,D,20090605,000000,5.85589,6.03181,5.85589,6.03181,358.18450320042,0
+FORTY.US,D,20090608,000000,5.86427,5.93138,5.44533,5.75547,18375.981169857,0
+FORTY.US,D,20090609,000000,5.94804,5.94804,5.90626,5.94804,5251.0051106578,0
+FORTY.US,D,20090610,000000,6.12405,6.13224,6.03181,6.1072,2697.0379872712,0
+FORTY.US,D,20090611,000000,6.13224,6.13224,5.87245,6.12405,1900.5087096158,0
+FORTY.US,D,20090612,000000,6.13224,6.13224,6.04009,6.13224,716.36900640085,0
+FORTY.US,D,20090615,000000,5.86427,5.86427,5.28607,5.67978,6011.0056571085,0
+FORTY.US,D,20090616,000000,5.68835,5.68835,5.68835,5.68835,121.76243734859,0
+FORTY.US,D,20090617,000000,5.68835,5.69653,5.36156,5.36156,7807.0016080002,0
+FORTY.US,D,20090618,000000,5.81401,5.82219,5.76365,5.82219,1458.1051872493,0
+FORTY.US,D,20090619,000000,5.82219,5.98993,5.78041,5.78041,5086.6258202372,0
+FORTY.US,D,20090622,000000,5.72176,6.1072,5.7053,5.92271,8131.7014409297,0
+FORTY.US,D,20090623,000000,5.87245,5.87245,5.79726,5.84761,1552.4710761945,0
+FORTY.US,D,20090624,000000,5.9983,6.02324,5.94804,6.02324,3831.4580285688,0
+FORTY.US,D,20090625,000000,6.03181,6.03181,6.03181,6.03181,503.28474104082,0
+FORTY.US,D,20090626,000000,6.17412,6.17412,6.14071,6.14071,1253.1384177125,0
+FORTY.US,D,20090629,000000,6.30815,7.11264,6.24124,6.45903,33219.836969627,0
+FORTY.US,D,20090630,000000,6.63505,6.66836,6.63505,6.6517,2905.0488177417,0
+FORTY.US,D,20090701,000000,6.77746,6.77746,6.32491,6.45903,4425.0499106432,0
+FORTY.US,D,20090702,000000,6.48437,6.69349,6.37527,6.37527,2214.0469857885,0
+FORTY.US,D,20090706,000000,6.40878,6.40878,5.86427,5.8894,8649.1917996612,0
+FORTY.US,D,20090707,000000,5.95632,5.96489,5.86427,5.86427,4879.6296767446,0
+FORTY.US,D,20090708,000000,5.62962,5.7053,5.61296,5.65465,1008.5988560375,0
+FORTY.US,D,20090709,000000,6.06522,6.06522,5.7053,5.71329,6087.1071804514,0
+FORTY.US,D,20090710,000000,5.69653,5.69653,5.52082,5.68835,3876.1042555966,0
+FORTY.US,D,20090713,000000,5.7053,5.92271,5.7053,5.92271,416.021660941,0
+FORTY.US,D,20090714,000000,5.82219,5.90626,5.82219,5.87245,4125.7172521612,0
+FORTY.US,D,20090715,000000,6.11538,6.11538,6.11538,6.11538,358.18450320042,0
+FORTY.US,D,20090716,000000,5.98993,6.15736,5.98993,6.15736,2184.6210634292,0
+FORTY.US,D,20090720,000000,6.28312,6.28312,6.19926,6.19926,1703.6594359023,0
+FORTY.US,D,20090721,000000,6.36689,6.49234,6.31662,6.31662,2548.8936884971,0
+FORTY.US,D,20090722,000000,6.4003,6.6182,6.4003,6.6182,237.43675282974,0
+FORTY.US,D,20090723,000000,6.66836,6.66836,6.46732,6.55099,817.83770419133,0
+FORTY.US,D,20090724,000000,6.93663,6.93663,6.4003,6.43381,3038.9874988251,0
+FORTY.US,D,20090727,000000,6.45046,6.45046,6.17412,6.43381,5800.9654526822,0
+FORTY.US,D,20090728,000000,6.45046,6.6182,6.32491,6.6182,5529.0293426037,0
+FORTY.US,D,20090729,000000,6.60962,6.60962,6.60962,6.60962,121.76243734859,0
+FORTY.US,D,20090730,000000,6.86123,6.86123,6.66008,6.66008,1818.3190644055,0
+FORTY.US,D,20090731,000000,6.66836,6.84418,6.45903,6.45903,3722.886521933,0
+FORTY.US,D,20090803,000000,6.91129,6.9448,6.77746,6.86951,18453.097380179,0
+FORTY.US,D,20090804,000000,6.78584,6.78584,6.74376,6.76898,2465.6893563089,0
+FORTY.US,D,20090805,000000,6.76898,6.76898,6.76898,6.76898,0,0
+FORTY.US,D,20090806,000000,6.71035,6.71035,6.71035,6.71035,121.76243734859,0
+FORTY.US,D,20090807,000000,6.78584,7.07903,6.45903,7.03704,2104.4607921747,0
+FORTY.US,D,20090810,000000,6.99526,6.99526,6.73538,6.73538,5728.922677251,0
+FORTY.US,D,20090811,000000,6.53453,6.91129,6.49234,6.91129,2470.7627911984,0
+FORTY.US,D,20090812,000000,6.91129,6.91129,6.91129,6.91129,0,0
+FORTY.US,D,20090813,000000,6.95328,6.95328,6.76051,6.79402,1423.6058300005,0
+FORTY.US,D,20090814,000000,6.91129,6.91129,6.70187,6.70187,3826.3845936793,0
+FORTY.US,D,20090817,000000,6.32491,6.66008,6.28312,6.41705,7130.2053937376,0
+FORTY.US,D,20090818,000000,6.6517,6.6517,6.6182,6.6182,773.19147716352,0
+FORTY.US,D,20090820,000000,6.91129,7.12062,6.74376,6.74376,6716.2131067524,0
+FORTY.US,D,20090821,000000,6.75233,6.75233,6.75233,6.75233,121.76243734859,0
+FORTY.US,D,20090824,000000,7.11264,7.23819,6.97013,7.16261,5241.8729278566,0
+FORTY.US,D,20090825,000000,7.26342,7.53976,7.1293,7.36375,13140.196363868,0
+FORTY.US,D,20090826,000000,7.47265,7.47265,7.2716,7.2716,3251.0570772072,0
+FORTY.US,D,20090827,000000,7.17118,7.17118,7.17118,7.17118,1552.4710761945,0
+FORTY.US,D,20090828,000000,7.31358,7.31358,7.17118,7.17118,1357.6511764367,0
+FORTY.US,D,20090831,000000,6.96165,7.53149,6.96165,7.26342,3176.9849278202,0
+FORTY.US,D,20090901,000000,7.26342,7.53976,6.93663,6.95328,7555.3592374797,0
+FORTY.US,D,20090902,000000,6.82762,7.08721,6.82762,7.08721,3462.1119686115,0
+FORTY.US,D,20090903,000000,7.12062,7.1293,7.12062,7.1293,1314.0196363868,0
+FORTY.US,D,20090904,000000,6.97013,7.06218,6.97013,7.06218,358.18450320042,0
+FORTY.US,D,20090908,000000,7.12062,7.24657,7.12062,7.24657,379.49292973643,0
+FORTY.US,D,20090909,000000,6.97013,7.20459,6.97013,7.19621,992.36386439097,0
+FORTY.US,D,20090910,000000,7.16261,7.16261,6.78584,6.78584,2148.0923322246,0
+FORTY.US,D,20090914,000000,6.93663,7.33034,6.91129,7.13747,2693.9939263375,0
+FORTY.US,D,20090915,000000,7.03704,7.13747,7.03704,7.03704,3722.886521933,0
+FORTY.US,D,20090916,000000,7.03704,7.20459,6.78584,6.99526,12737.36563364,0
+FORTY.US,D,20090917,000000,7.07903,7.20459,7.0538,7.09589,4961.8193219549,0
+FORTY.US,D,20090918,000000,7.37213,7.37213,6.76898,6.76898,761.01523342866,0
+FORTY.US,D,20090921,000000,6.95328,7.25485,6.95328,7.25485,4694.9566467659,0
+FORTY.US,D,20090922,000000,7.33034,7.33034,7.10396,7.24657,2411.9109464799,0
+FORTY.US,D,20090923,000000,7.24657,7.33034,7.13747,7.14605,1676.2628874989,0
+FORTY.US,D,20090924,000000,7.53149,7.53149,7.20459,7.40563,5533.0880905153,0
+FORTY.US,D,20090925,000000,7.53149,7.53149,7.33034,7.52291,1952.257745489,0
+FORTY.US,D,20090928,000000,7.62373,7.62373,7.33034,7.39736,11129.086773661,0
+FORTY.US,D,20090929,000000,7.51434,7.93349,7.51434,7.79097,7732.9294586131,0
+FORTY.US,D,20090930,000000,7.69045,7.93349,7.65694,7.93349,6675.6256276362,0
+FORTY.US,D,20091001,000000,7.93349,8.034,7.76594,7.95861,1963.4193022459,0
+FORTY.US,D,20091002,000000,7.71568,7.7826,7.70721,7.7826,1595.0879292665,0
+FORTY.US,D,20091005,000000,7.95014,7.95014,7.70721,7.70721,476.90287961529,0
+FORTY.US,D,20091007,000000,7.72406,7.72406,7.72406,7.72406,237.43675282974,0
+FORTY.US,D,20091008,000000,7.90835,7.90835,7.77441,7.7826,1534.2067105922,0
+FORTY.US,D,20091009,000000,7.94176,7.95861,7.94176,7.95014,599.68000394178,0
+FORTY.US,D,20091012,000000,8.04248,8.67893,8.04248,8.27694,5306.8128944425,0
+FORTY.US,D,20091013,000000,8.26018,8.56215,8.26018,8.56215,1432.7380128017,0
+FORTY.US,D,20091014,000000,8.56993,8.579,8.36918,8.36918,5137.3601691324,0
+FORTY.US,D,20091015,000000,8.36918,8.579,8.35214,8.38564,6895.8127018416,0
+FORTY.US,D,20091016,000000,8.545,8.545,8.37746,8.49503,4681.7657160531,0
+FORTY.US,D,20091019,000000,8.579,8.96296,8.579,8.83751,7629.4313868668,0
+FORTY.US,D,20091020,000000,8.82075,9.29962,8.59526,8.88047,15331.920236143,0
+FORTY.US,D,20091021,000000,8.86371,9.02082,8.62916,8.71244,11713.546472934,0
+FORTY.US,D,20091022,000000,8.96296,8.96296,8.93793,8.93793,656.50247470446,0
+FORTY.US,D,20091023,000000,9.17219,9.29962,8.88047,8.88047,5697.4673809359,0
+FORTY.US,D,20091026,000000,9.46794,9.80401,9.13099,9.50047,15777.367819443,0
+FORTY.US,D,20091027,000000,9.65125,9.72713,9.65125,9.72713,4153.1138005647,0
+FORTY.US,D,20091028,000000,9.71729,9.71729,9.21644,9.21644,10771.916957439,0
+FORTY.US,D,20091029,000000,9.21644,9.34811,9.21644,9.25684,1906.5968314833,0
+FORTY.US,D,20091030,000000,9.2329,9.2329,8.41914,8.66267,18693.578193942,0
+FORTY.US,D,20091102,000000,9.44232,9.44232,8.78024,8.79699,45255.039214558,0
+FORTY.US,D,20091103,000000,8.71244,8.71244,8.46133,8.46133,8786.1745416784,0
+FORTY.US,D,20091104,000000,8.47819,8.86371,8.47819,8.61201,10416.776515172,0
+FORTY.US,D,20091105,000000,9.02082,9.28208,9.02082,9.11543,5508.7356030456,0
+FORTY.US,D,20091106,000000,9.19811,9.34131,9.19811,9.29962,14192.426759955,0
+FORTY.US,D,20091109,000000,9.42656,9.63549,9.40783,9.47583,11672.958993817,0
+FORTY.US,D,20091110,000000,9.55861,10.1371,9.55861,9.78627,22196.277641669,0
+FORTY.US,D,20091111,000000,9.97643,10.4298,9.97643,10.1371,22423.56752472,0
+FORTY.US,D,20091112,000000,9.88482,9.88482,9.66505,9.88482,9502.5435480792,0
+FORTY.US,D,20091113,000000,9.88482,10.0523,9.87595,9.87595,5728.922677251,0
+FORTY.US,D,20091116,000000,9.87595,10.0021,9.87595,9.92818,10128.605413446,0
+FORTY.US,D,20091117,000000,9.96761,9.96761,9.76163,9.79612,28520.821574951,0
+FORTY.US,D,20091118,000000,9.79612,9.79612,9.40783,9.40783,16472.428399307,0
+FORTY.US,D,20091119,000000,9.34131,9.67491,9.0896,9.65125,19643.32520526,0
+FORTY.US,D,20091120,000000,9.62662,9.62662,9.13099,9.25684,6374.2635951985,0
+FORTY.US,D,20091123,000000,9.2262,9.42656,9.0896,9.34131,6435.1448138728,0
+FORTY.US,D,20091124,000000,9.33342,9.33342,9.2262,9.29962,3668.0934251261,0
+FORTY.US,D,20091125,000000,9.08202,9.40783,9.04634,9.04634,16674.351107911,0
+FORTY.US,D,20091127,000000,8.8718,8.96296,8.6201,8.71244,16296.887552131,0
+FORTY.US,D,20091130,000000,8.79699,8.96296,8.545,8.72989,23186.612132105,0
+FORTY.US,D,20091201,000000,8.9809,9.53201,8.95468,9.20688,9262.0627343158,0
+FORTY.US,D,20091202,000000,9.13099,9.40783,9.124,9.38122,4200.8040885262,0
+FORTY.US,D,20091203,000000,9.42656,9.8592,9.4167,9.61774,12221.904648864,0
+FORTY.US,D,20091204,000000,9.63549,9.88482,9.59212,9.62662,13513.601171737,0
+FORTY.US,D,20091207,000000,9.46794,9.71729,9.39009,9.50835,3347.4523401082,0
+FORTY.US,D,20091208,000000,9.27242,9.36446,8.72989,9.17219,13281.237853797,0
+FORTY.US,D,20091209,000000,9.17219,9.34131,9.00721,9.20688,25820.739526745,0
+FORTY.US,D,20091210,000000,9.34131,9.38122,9.19811,9.37333,3270.3361297874,0
+FORTY.US,D,20091211,000000,9.40783,9.60099,9.40783,9.46794,2174.4741936502,0
+FORTY.US,D,20091214,000000,9.42656,9.53201,9.42656,9.45907,8097.2020836809,0
+FORTY.US,D,20091215,000000,9.21644,9.53201,9.20688,9.33342,3339.334844285,0
+FORTY.US,D,20091216,000000,9.20688,9.36446,9.13099,9.13099,16613.469889237,0
+FORTY.US,D,20091217,000000,9.00721,9.32465,9.00721,9.32465,3368.7607666442,0
+FORTY.US,D,20091218,000000,9.38122,9.42656,9.34131,9.34811,13877.873796805,0
+FORTY.US,D,20091221,000000,9.70841,9.80401,9.55861,9.69165,9615.1738026267,0
+FORTY.US,D,20091222,000000,9.71729,9.71729,9.57734,9.61774,12635.89693585,0
+FORTY.US,D,20091223,000000,9.56749,9.70841,9.56749,9.60099,5874.0229150914,0
+FORTY.US,D,20091224,000000,9.80401,9.80401,9.50835,9.63549,7790.7666163537,0
+FORTY.US,D,20091228,000000,9.74389,9.77839,9.63549,9.67491,13048.874535857,0
+FORTY.US,D,20091229,000000,9.67491,10.0435,9.66505,9.70841,8141.8483107088,0
+FORTY.US,D,20091230,000000,9.76951,9.87595,9.76951,9.76951,7414.317747551,0
+FORTY.US,D,20091231,000000,9.46794,9.46794,9.05501,9.28996,31259.461728315,0
+FORTY.US,D,20100104,000000,9.84244,9.95285,9.71729,9.95285,18038.090406215,0
+FORTY.US,D,20100105,000000,9.90355,10.3204,9.90355,10.3027,18466.288310891,0
+FORTY.US,D,20100106,000000,10.3549,10.4712,10.2209,10.3382,33248.248205009,0
+FORTY.US,D,20100107,000000,10.4298,10.4298,9.97643,10.1677,23957.774235313,0
+FORTY.US,D,20100108,000000,10.012,10.2543,9.91242,10.2465,17607.863127584,0
+FORTY.US,D,20100111,000000,10.2543,10.3864,10.079,10.1371,16880.332564426,0
+FORTY.US,D,20100112,000000,10.1776,10.2543,10.079,10.1036,8663.3974173519,0
+FORTY.US,D,20100113,000000,10.0523,10.279,9.89468,10.279,13004.228308829,0
+FORTY.US,D,20100114,000000,9.89468,10.2543,9.89468,10.0523,9192.0493328403,0
+FORTY.US,D,20100115,000000,9.95968,10.0435,9.92818,9.92818,4689.8832118764,0
+FORTY.US,D,20100119,000000,10.2209,10.2633,10.1135,10.2209,20352.591402816,0
+FORTY.US,D,20100120,000000,10.145,10.145,9.92818,10.0957,6767.9621426256,0
+FORTY.US,D,20100121,000000,10.279,10.279,10.0523,10.1371,2440.3221818612,0
+FORTY.US,D,20100122,000000,10.0523,10.1529,10.0523,10.0523,8861.2613780433,0
+FORTY.US,D,20100125,000000,9.8592,10.0523,9.80993,9.80993,11842.411719128,0
+FORTY.US,D,20100126,000000,9.74389,9.74389,9.21644,9.48272,21471.791139446,0
+FORTY.US,D,20100127,000000,9.30848,9.48272,9.09818,9.31677,16255.285386036,0
+FORTY.US,D,20100128,000000,9.39009,9.46794,9.38122,9.38122,5362.6206782273,0
+FORTY.US,D,20100129,000000,9.39797,9.42656,8.94709,9.124,28322.957614259,0
+FORTY.US,D,20100201,000000,9.25684,9.25684,9.0896,9.18954,4560.0032787045,0
+FORTY.US,D,20100202,000000,9.4167,9.4167,9.14735,9.24748,6853.1958487696,0
+FORTY.US,D,20100203,000000,9.33342,9.4167,9.29962,9.32465,6029.2700227108,0
+FORTY.US,D,20100204,000000,9.2329,9.24176,9.03885,9.09818,6780.1383863604,0
+FORTY.US,D,20100205,000000,9.10596,9.62662,9.10596,9.13868,10795.25475793,0
+FORTY.US,D,20100208,000000,9.09818,9.09818,9.0148,9.06437,8729.3520709157,0
+FORTY.US,D,20100209,000000,9.05501,9.14735,9.05501,9.0896,6232.2074182918,0
+FORTY.US,D,20100210,000000,9.18076,9.45907,9.09818,9.21644,16481.560582109,0
+FORTY.US,D,20100211,000000,9.49258,9.54186,9.39797,9.54186,3780.7236796736,0
+FORTY.US,D,20100212,000000,9.44232,9.54186,9.44232,9.52412,3581.8450320042,0
+FORTY.US,D,20100216,000000,9.49258,9.64435,9.49258,9.64435,8402.6228640303,0
+FORTY.US,D,20100217,000000,9.76163,9.96761,9.76163,9.96761,2312.4716226452,0
+FORTY.US,D,20100218,000000,9.72713,9.96761,9.72713,9.96761,4486.9458162954,0
+FORTY.US,D,20100219,000000,9.82471,10.0523,9.82471,10.0021,656.50247470446,0
+FORTY.US,D,20100222,000000,10.2209,10.3786,10.1371,10.3115,17161.400857305,0
+FORTY.US,D,20100223,000000,10.3115,10.5954,10.2308,10.3786,8461.4747087488,0
+FORTY.US,D,20100224,000000,10.3786,10.3786,10.2209,10.2948,13407.059039057,0
+FORTY.US,D,20100225,000000,10.3786,10.3786,10.145,10.2543,1073.5388226234,0
+FORTY.US,D,20100226,000000,10.2308,10.3707,10.2209,10.2948,8561.9287195614,0
+FORTY.US,D,20100301,000000,10.3302,10.3786,10.279,10.2869,12863.1868189,0
+FORTY.US,D,20100302,000000,10.347,10.3864,10.2543,10.347,5756.3192256544,0
+FORTY.US,D,20100303,000000,10.4712,10.4712,10.3786,10.4712,8564.9727804951,0
+FORTY.US,D,20100304,000000,10.347,10.3638,10.347,10.3638,716.36900640085,0
+FORTY.US,D,20100305,000000,10.488,10.555,10.488,10.555,7877.0150094756,0
+FORTY.US,D,20100308,000000,10.7147,10.7984,10.5639,10.5639,11007.324336312,0
+FORTY.US,D,20100309,000000,10.555,10.555,10.488,10.488,2823.8738595093,0
+FORTY.US,D,20100310,000000,10.6299,10.6388,10.4978,10.6299,1253.1384177125,0
+FORTY.US,D,20100311,000000,10.7235,10.7235,10.555,10.6299,1145.5815980546,0
+FORTY.US,D,20100312,000000,10.6388,10.6988,10.5954,10.6988,1800.0546988033,0
+FORTY.US,D,20100315,000000,10.7402,10.891,10.6663,10.6663,5090.6845681488,0
+FORTY.US,D,20100316,000000,11.1837,11.513,11.0823,11.513,15336.993671032,0
+FORTY.US,D,20100317,000000,11.513,11.7288,11.4351,11.7288,5750.231103787,0
+FORTY.US,D,20100318,000000,11.8135,11.8135,11.4351,11.4351,10960.648735328,0
+FORTY.US,D,20100319,000000,11.5267,11.6795,10.6585,11.1916,39114.153624278,0
+FORTY.US,D,20100322,000000,11.4439,12.3565,11.4351,12.0204,48827.752063761,0
+FORTY.US,D,20100323,000000,12.1486,12.8502,12.1486,12.7409,30899.247851159,0
+FORTY.US,D,20100324,000000,12.8838,13.4051,12.8838,13.2612,12062.598793333,0
+FORTY.US,D,20100325,000000,13.3026,13.3026,12.7842,12.9853,31083.920881138,0
+FORTY.US,D,20100326,000000,13.1272,13.4859,13.0671,13.1528,44339.791560488,0
+FORTY.US,D,20100329,000000,13.2701,13.6535,13.1785,13.4445,66936.870558429,0
+FORTY.US,D,20100330,000000,13.5126,13.6062,13.1528,13.277,34987.421685139,0
+FORTY.US,D,20100331,000000,13.2347,13.3628,13.2347,13.2347,52956.513376856,0
+FORTY.US,D,20100401,000000,12.5241,12.5241,11.577,11.7288,59324.688850187,0
+FORTY.US,D,20100405,000000,11.6538,11.8706,11.5612,11.6538,44607.668922654,0
+FORTY.US,D,20100406,000000,11.78,11.78,11.3355,11.7188,27952.596867324,0
+FORTY.US,D,20100407,000000,11.4794,11.4794,11.0261,11.0418,45670.04618852,0
+FORTY.US,D,20100408,000000,11.0093,11.0093,10.5727,10.8753,25771.019864828,0
+FORTY.US,D,20100409,000000,10.958,10.958,10.8664,10.9492,9874.9336689703,0
+FORTY.US,D,20100412,000000,10.8476,10.958,10.6733,10.7314,18081.721946265,0
+FORTY.US,D,20100413,000000,10.7649,10.7649,10.2869,10.347,37348.598282723,0
+FORTY.US,D,20100414,000000,10.6388,10.9167,10.621,10.8664,19024.366148738,0
+FORTY.US,D,20100415,000000,10.7314,10.7314,10.5392,10.7235,6087.1071804514,0
+FORTY.US,D,20100416,000000,10.689,10.7067,10.4466,10.555,5123.1545514417,0
+FORTY.US,D,20100419,000000,10.5057,10.5145,10.1292,10.5145,10429.967445884,0
+FORTY.US,D,20100420,000000,10.5145,10.5954,10.2465,10.555,6219.016487579,0
+FORTY.US,D,20100421,000000,10.5481,10.5481,10.2948,10.2948,4673.6482202299,0
+FORTY.US,D,20100422,000000,10.2712,10.3638,10.0523,10.1933,6551.8338163318,0
+FORTY.US,D,20100423,000000,10.1933,10.2209,10.0957,10.1677,11545.108434602,0
+FORTY.US,D,20100426,000000,10.6033,11.1502,10.6033,11.0093,27428.003699747,0
+FORTY.US,D,20100427,000000,11.1355,11.3927,11.0172,11.2675,14131.545541281,0
+FORTY.US,D,20100428,000000,11.2675,11.302,11.099,11.2261,3715.7837130877,0
+FORTY.US,D,20100429,000000,10.891,11.1443,10.8664,11.0566,16517.074626336,0
+FORTY.US,D,20100430,000000,11.2331,11.2331,10.555,10.7402,26014.544739526,0
+FORTY.US,D,20100503,000000,10.6033,10.7492,10.4377,10.6299,18137.52973005,0
+FORTY.US,D,20100504,000000,10.1371,10.2869,9.80401,10.012,48941.397005286,0
+FORTY.US,D,20100505,000000,9.97643,10.2209,9.84244,9.86708,25692.88896753,0
+FORTY.US,D,20100506,000000,9.83259,9.83259,9.21644,9.42656,32193.988434966,0
+FORTY.US,D,20100507,000000,9.76951,9.76951,9.03027,9.2262,42758.909248912,0
+FORTY.US,D,20100510,000000,9.91242,10.079,9.71729,9.98535,25543.729981777,0
+FORTY.US,D,20100511,000000,9.68279,10.0021,9.68279,9.80993,10132.664161359,0
+FORTY.US,D,20100512,000000,10.012,10.4545,9.80401,10.3115,28189.018933176,0
+FORTY.US,D,20100513,000000,10.3204,10.689,10.3204,10.5727,42464.650025319,0
+FORTY.US,D,20100514,000000,10.555,10.555,9.93709,10.1204,23255.610846602,0
+FORTY.US,D,20100517,000000,10.2209,10.347,9.92818,10.012,20338.385785125,0
+FORTY.US,D,20100518,000000,10.1371,10.3027,10.1371,10.145,47741.022310425,0
+FORTY.US,D,20100519,000000,10.1371,10.2209,9.99426,10.0268,14673.388387483,0
+FORTY.US,D,20100520,000000,9.96761,9.96761,9.32465,9.44232,29191.529667345,0
+FORTY.US,D,20100521,000000,9.21644,9.38122,8.86371,9.35599,36928.51787387,0
+FORTY.US,D,20100524,000000,9.82471,10.1608,9.69165,10.0523,42315.491039567,0
+FORTY.US,D,20100525,000000,9.50835,10.0869,9.50835,10.0268,8658.3239824623,0
+FORTY.US,D,20100526,000000,9.93709,10.2021,9.92035,9.92035,11674.988367774,0
+FORTY.US,D,20100527,000000,10.1776,10.6988,10.0957,10.4633,11464.948163347,0
+FORTY.US,D,20100528,000000,10.5806,10.5954,10.3115,10.4712,2524.5412010273,0
+FORTY.US,D,20100601,000000,10.0523,10.2308,9.92035,9.96761,6963.7967293612,0
+FORTY.US,D,20100602,000000,10.1776,10.3549,10.0957,10.279,4892.8206074573,0
+FORTY.US,D,20100603,000000,10.4712,10.5954,9.98535,10.2869,4587.399827108,0
+FORTY.US,D,20100604,000000,10.2633,10.3707,10.1292,10.145,10943.399056704,0
+FORTY.US,D,20100607,000000,10.5145,10.5145,10.2465,10.3027,10345.748426719,0
+FORTY.US,D,20100608,000000,10.1864,10.3864,10.1371,10.3786,10029.166089612,0
+FORTY.US,D,20100609,000000,10.8812,11.1443,10.7235,10.9324,21021.270121255,0
+FORTY.US,D,20100610,000000,11.4439,11.7347,11.3847,11.7347,6593.4359824259,0
+FORTY.US,D,20100611,000000,11.3759,11.7869,11.2261,11.78,24883.168759162,0
+FORTY.US,D,20100614,000000,11.8135,12.0638,11.5681,11.6972,17655.553415545,0
+FORTY.US,D,20100615,000000,11.7702,11.8529,11.5849,11.7347,6415.8657612926,0
+FORTY.US,D,20100616,000000,12.1486,12.7014,12.1131,12.5073,20930.962980222,0
+FORTY.US,D,20100617,000000,12.4235,12.4659,11.9633,12.3743,10509.113030161,0
+FORTY.US,D,20100618,000000,12.3989,12.7655,12.3989,12.6749,11209.247044915,0
+FORTY.US,D,20100621,000000,12.7753,13.0671,12.5675,12.8601,31516.177533726,0
+FORTY.US,D,20100622,000000,12.9606,13.346,12.6502,12.6502,17867.622993927,0
+FORTY.US,D,20100623,000000,12.7251,12.7753,12.3299,12.6246,4659.4426025392,0
+FORTY.US,D,20100624,000000,12.256,12.4826,12.0727,12.191,9537.042905328,0
+FORTY.US,D,20100625,000000,12.0461,12.3989,12.0461,12.2984,4958.7752610212,0
+FORTY.US,D,20100628,000000,12.191,12.2225,11.981,12.2225,7733.944145591,0
+FORTY.US,D,20100629,000000,11.6883,11.712,11.1443,11.4794,35400.399285146,0
+FORTY.US,D,20100630,000000,10.8122,10.9354,10.6043,10.7018,26470.139192604,0
+FORTY.US,D,20100701,000000,10.1933,10.1933,9.96761,9.96761,18726.048177235,0
+FORTY.US,D,20100702,000000,10.0523,10.0523,9.78627,9.78627,7447.8024178218,0
+FORTY.US,D,20100706,000000,9.72713,10.0435,9.70841,9.70841,12082.892532892,0
+FORTY.US,D,20100707,000000,9.44922,9.81583,9.4167,9.63549,10971.810292086,0
+FORTY.US,D,20100708,000000,9.63549,9.76163,9.63549,9.75276,4379.3889966375,0
+FORTY.US,D,20100709,000000,9.67491,9.69954,9.58325,9.58325,13670.877653313,0
+FORTY.US,D,20100712,000000,9.54974,9.80401,9.51722,9.53201,11321.877299463,0
+FORTY.US,D,20100713,000000,9.53201,9.85033,9.53201,9.69165,14287.807335879,0
+FORTY.US,D,20100714,000000,9.74389,9.94591,9.69954,9.77839,23330.697682967,0
+FORTY.US,D,20100715,000000,9.71729,9.88482,9.71729,9.85033,1986.7571027378,0
+FORTY.US,D,20100716,000000,9.92035,9.92035,9.63549,9.73404,5156.6392217126,0
+FORTY.US,D,20100719,000000,9.73404,9.96761,9.64435,9.95285,9274.2389780506,0
+FORTY.US,D,20100720,000000,9.92035,10.0336,9.78627,9.96761,7569.5648551704,0
+FORTY.US,D,20100721,000000,10.0198,10.0622,9.77839,9.77839,12649.087866563,0
+FORTY.US,D,20100722,000000,9.80993,10.2633,9.80993,10.2386,6102.32748512,0
+FORTY.US,D,20100723,000000,10.2021,10.4633,10.0869,10.2021,12906.81835895,0
+FORTY.US,D,20100726,000000,10.2209,10.6033,10.1776,10.3864,10087.003247352,0
+FORTY.US,D,20100727,000000,10.7235,11.0901,10.7235,11.0566,15579.503858751,0
+FORTY.US,D,20100728,000000,10.757,10.9423,10.5481,10.7816,7532.0214369879,0
+FORTY.US,D,20100729,000000,11.1355,11.1355,10.5225,10.5954,11623.2393319,0
+FORTY.US,D,20100730,000000,10.8063,11.1916,10.6033,10.899,8365.0794458478,0
+FORTY.US,D,20100802,000000,11.0172,11.099,10.8566,11.0093,12969.72895158,0
+FORTY.US,D,20100803,000000,10.9994,11.0498,10.8063,10.9088,12902.759611039,0
+FORTY.US,D,20100804,000000,11.0172,11.2675,11.0172,11.2261,16748.423257298,0
+FORTY.US,D,20100805,000000,11.2172,11.6272,11.1355,11.504,25463.569710523,0
+FORTY.US,D,20100806,000000,11.4074,11.4074,11.1502,11.2843,15923.482744261,0
+FORTY.US,D,20100809,000000,11.2773,11.6538,11.2675,11.5612,11382.758518137,0
+FORTY.US,D,20100810,000000,11.3532,11.4794,11.2261,11.3532,14452.186626299,0
+FORTY.US,D,20100811,000000,11.309,11.3168,10.9423,11.2331,11642.51838448,0
+FORTY.US,D,20100812,000000,10.9423,11.2084,10.8063,11.099,4254.5824983552,0
+FORTY.US,D,20100813,000000,10.8476,11.1837,10.8476,11.0261,11425.375371209,0
+FORTY.US,D,20100816,000000,10.9167,11.2675,10.9167,11.0655,1848.7596737427,0
+FORTY.US,D,20100817,000000,11.0901,11.9545,11.0901,11.6006,26612.195369511,0
+FORTY.US,D,20100818,000000,11.5445,12.0638,11.5445,11.921,23325.624248078,0
+FORTY.US,D,20100819,000000,11.5267,11.5267,11.2518,11.2518,13117.873250355,0
+FORTY.US,D,20100820,000000,11.2261,11.4794,11.2261,11.2773,2031.4033297656,0
+FORTY.US,D,20100823,000000,11.2331,11.2331,11.1088,11.1088,1314.0196363868,0
+FORTY.US,D,20100824,000000,11.0172,11.0566,10.891,11.0172,5505.6915421119,0
+FORTY.US,D,20100825,000000,11.0093,11.0172,10.9906,11.0093,3849.7223941711,0
+FORTY.US,D,20100826,000000,11.1837,11.2675,11.0261,11.2675,22142.49923184,0
+FORTY.US,D,20100827,000000,11.2429,11.2675,10.9906,11.2518,15753.015331973,0
+FORTY.US,D,20100830,000000,11.2331,11.3847,11.2331,11.3532,7378.8037033243,0
+FORTY.US,D,20100831,000000,11.508,11.6529,11.4893,11.5297,13193.974773697,0
+FORTY.US,D,20100901,000000,12.3989,12.3989,11.8204,11.981,51735.844942436,0
+FORTY.US,D,20100902,000000,12.1308,12.1308,11.8135,11.9958,52779.957842701,0
+FORTY.US,D,20100903,000000,13.3963,13.7382,12.6147,12.6147,142053.13284575,0
+FORTY.US,D,20100907,000000,11.9889,11.9889,11.6361,11.6538,41461.124604172,0
+FORTY.US,D,20100908,000000,11.7435,11.9633,11.7435,11.8529,12911.89179384,0
+FORTY.US,D,20100909,000000,11.8963,11.8963,11.7435,11.8037,10413.732454238,0
+FORTY.US,D,20100910,000000,11.8362,11.8362,11.5612,11.6459,12035.20224493,0
+FORTY.US,D,20100913,000000,11.3927,11.3927,10.9906,11.099,25850.165449105,0
+FORTY.US,D,20100914,000000,11.0093,11.2084,10.9659,11.2084,16012.775198317,0
+FORTY.US,D,20100915,000000,11.2675,11.3267,11.0498,11.0498,5728.922677251,0
+FORTY.US,D,20100916,000000,11.2172,11.2172,11.0743,11.2084,7773.5169377293,0
+FORTY.US,D,20100917,000000,11.2084,11.309,11.1167,11.2331,9638.5116031185,0
+FORTY.US,D,20100920,000000,11.1502,11.2773,11.1502,11.2773,737.67743293685,0
+FORTY.US,D,20100921,000000,11.6883,11.7288,11.3355,11.6006,13496.351493113,0
+FORTY.US,D,20100922,000000,11.7288,11.7288,11.5267,11.6706,6685.7724974153,0
+FORTY.US,D,20100923,000000,11.5927,11.6706,11.4164,11.5188,10242.250354971,0
+FORTY.US,D,20100924,000000,11.5267,11.7288,11.5188,11.6795,7555.3592374797,0
+FORTY.US,D,20100927,000000,11.6795,11.7188,11.5188,11.5445,6136.8268423687,0
+FORTY.US,D,20100928,000000,11.5681,11.7288,11.5445,11.6538,4256.611872311,0
+FORTY.US,D,20100929,000000,11.7288,12.0126,11.7288,11.8628,11558.299365315,0
+FORTY.US,D,20100930,000000,12.1555,12.2304,11.9722,12.0382,2553.9671233866,0
+FORTY.US,D,20101001,000000,12.2728,12.2728,11.8874,12.1043,8761.8220542086,0
+FORTY.US,D,20101004,000000,12.0303,12.1043,11.8963,11.9545,3549.3750487113,0
+FORTY.US,D,20101005,000000,12.1387,12.3131,12.0796,12.0796,8817.6298379934,0
+FORTY.US,D,20101006,000000,12.2402,12.2402,12.0303,12.0303,8885.613865513,0
+FORTY.US,D,20101007,000000,12.1308,12.1308,11.8204,11.921,8288.977922505,0
+FORTY.US,D,20101008,000000,12.0461,12.1043,11.8135,11.8963,6136.8268423687,0
+FORTY.US,D,20101011,000000,11.8135,12.0126,11.7288,11.8037,4841.0715715842,0
+FORTY.US,D,20101012,000000,11.7188,11.8874,11.6795,11.8874,9210.3136984426,0
+FORTY.US,D,20101013,000000,11.9465,12.1486,11.8529,11.8529,5330.1506949343,0
+FORTY.US,D,20101014,000000,11.9633,12.1387,11.7347,11.9889,3494.5819519044,0
+FORTY.US,D,20101015,000000,12.1043,12.191,11.8963,12.191,3699.5487214412,0
+FORTY.US,D,20101018,000000,12.191,12.3063,11.9889,12.2057,4251.5384374214,0
+FORTY.US,D,20101019,000000,12.2225,12.2225,11.7702,11.7702,7889.1912532104,0
+FORTY.US,D,20101020,000000,11.8628,11.981,11.7347,11.9545,6498.0554065029,0
+FORTY.US,D,20101021,000000,11.8204,11.8786,11.6272,11.7869,17112.695882366,0
+FORTY.US,D,20101022,000000,11.8204,11.8204,11.6459,11.7435,4342.8602654329,0
+FORTY.US,D,20101025,000000,11.9387,11.9633,11.7702,11.9387,9962.1967490701,0
+FORTY.US,D,20101026,000000,11.8451,12.0204,11.8135,11.8963,8842.997012441,0
+FORTY.US,D,20101027,000000,12.3486,12.3486,11.7869,11.8529,7203.2628561467,0
+FORTY.US,D,20101028,000000,11.8529,11.921,11.8037,11.8451,3113.0596482122,0
+FORTY.US,D,20101029,000000,11.7909,12.0057,11.7288,11.8184,5312.90101631,0
+FORTY.US,D,20101101,000000,12.0727,12.1486,11.9465,11.9633,3747.2390094027,0
+FORTY.US,D,20101102,000000,12.0638,12.0727,11.981,12.0727,2481.9243479553,0
+FORTY.US,D,20101103,000000,12.2304,12.3063,12.1486,12.2649,7860.7800178291,0
+FORTY.US,D,20101104,000000,12.3398,12.531,12.2402,12.4659,9046.9490949999,0
+FORTY.US,D,20101105,000000,12.3131,12.4826,12.1555,12.3131,6308.3089416346,0
+FORTY.US,D,20101108,000000,12.3565,12.3565,12.191,12.2402,5160.6979696242,0
+FORTY.US,D,20101109,000000,12.6334,12.8502,12.6334,12.6837,11768.339569741,0
+FORTY.US,D,20101110,000000,13.0671,13.0671,12.7113,13.003,6087.1071804514,0
+FORTY.US,D,20101111,000000,12.8502,13.213,12.8502,13.0769,10280.808460132,0
+FORTY.US,D,20101112,000000,13.1104,13.1528,12.7753,12.7753,17386.6613664,0
+FORTY.US,D,20101115,000000,13.5372,13.7973,13.479,13.614,32217.326235458,0
+FORTY.US,D,20101116,000000,13.4228,13.7313,13.2267,13.2701,10662.330763825,0
+FORTY.US,D,20101117,000000,13.2701,13.2701,13.1785,13.1785,6360.0579775078,0
+FORTY.US,D,20101118,000000,13.7313,13.7313,13.277,13.277,11707.458351067,0
+FORTY.US,D,20101119,000000,13.5638,13.7244,13.3529,13.7244,14027.032782557,0
+FORTY.US,D,20101122,000000,13.6535,13.7905,13.622,13.6979,13873.815048894,0
+FORTY.US,D,20101123,000000,13.6979,13.824,13.6979,13.7382,6082.0337455619,0
+FORTY.US,D,20101124,000000,14.031,14.1995,14.031,14.0743,16150.772627312,0
+FORTY.US,D,20101126,000000,13.9481,13.9481,13.8063,13.9481,1944.1402496658,0
+FORTY.US,D,20101129,000000,13.7905,13.9738,13.7057,13.8141,8361.0206979362,0
+FORTY.US,D,20101130,000000,13.7786,13.7786,13.5194,13.7353,9078.404391315,0
+FORTY.US,D,20101201,000000,14.1177,14.3601,13.9481,14.2418,39395.221917157,0
+FORTY.US,D,20101202,000000,14.4103,14.8283,14.4103,14.7534,18408.45115315,0
+FORTY.US,D,20101203,000000,14.8696,15.0214,14.7534,15.0214,8551.7818497823,0
+FORTY.US,D,20101206,000000,15.0687,15.2895,14.8283,15.2895,6591.4066084701,0
+FORTY.US,D,20101207,000000,15.5073,16.2089,15.5073,15.7487,11903.292937803,0
+FORTY.US,D,20101208,000000,15.7989,15.8768,15.5388,15.5989,8011.9683775369,0
+FORTY.US,D,20101209,000000,15.4126,15.5812,15.2047,15.2293,2996.3706457531,0
+FORTY.US,D,20101210,000000,15.457,15.4993,15.2895,15.3742,4971.9661917339,0
+FORTY.US,D,20101213,000000,15.2707,15.4215,15.0214,15.047,13369.515620875,0
+FORTY.US,D,20101214,000000,15.0785,15.2293,14.9869,15.1465,10587.243927459,0
+FORTY.US,D,20101215,000000,15.0549,15.1219,14.8283,14.8283,5756.3192256544,0
+FORTY.US,D,20101216,000000,14.6765,15.0687,14.6765,15.0687,4788.3078487331,0
+FORTY.US,D,20101217,000000,15.0687,15.0785,14.911,15.0381,6436.1595008507,0
+FORTY.US,D,20101220,000000,15.5073,15.5299,15.2953,15.4993,29646.109433447,0
+FORTY.US,D,20101221,000000,15.6669,15.8089,15.6669,15.7398,6944.517676781,0
+FORTY.US,D,20101222,000000,15.8089,15.8512,15.6817,15.8512,8323.4772797537,0
+FORTY.US,D,20101223,000000,15.7487,15.9083,15.5388,15.5742,2422.057816259,0
+FORTY.US,D,20101227,000000,15.3742,15.3801,15.0785,15.1317,11999.688200704,0
+FORTY.US,D,20101228,000000,14.911,14.9534,14.6016,14.9534,24182.020057429,0
+FORTY.US,D,20101229,000000,15.3702,15.5003,15.3702,15.5003,2092.2845484399,0
+FORTY.US,D,20101230,000000,15.5407,15.5407,15.4107,15.4107,3936.9854742709,0
+FORTY.US,D,20101231,000000,15.5772,15.5851,15.4648,15.5073,7159.6313160968,0
+FORTY.US,D,20110103,000000,16.5105,16.613,16.0848,16.5016,38867.584688646,0
+FORTY.US,D,20110104,000000,16.754,16.9215,16.5972,16.6702,23495.076973388,0
+FORTY.US,D,20110105,000000,16.9146,16.9215,16.545,16.6052,28042.904008357,0
+FORTY.US,D,20110106,000000,16.6781,16.9215,16.545,16.8042,33441.038730811,0
+FORTY.US,D,20110107,000000,16.7815,16.8978,16.7036,16.7293,8633.9714949926,0
+FORTY.US,D,20110110,000000,16.7293,16.8377,16.3854,16.7126,6944.517676781,0
+FORTY.US,D,20110111,000000,16.8377,16.9215,16.5874,16.8476,18220.734062238,0
+FORTY.US,D,20110112,000000,16.8801,16.8801,16.5105,16.545,12093.039402671,0
+FORTY.US,D,20110113,000000,16.2936,16.4632,16.0848,16.3528,9155.5206016357,0
+FORTY.US,D,20110114,000000,16.2936,16.5273,16.2936,16.4878,6111.4596679211,0
+FORTY.US,D,20110118,000000,16.7717,17.1649,16.7717,17.0329,23224.155550287,0
+FORTY.US,D,20110119,000000,17.0506,17.0584,16.754,16.8042,8023.1299342939,0
+FORTY.US,D,20110120,000000,16.9383,17.0427,16.7204,16.747,8128.657379996,0
+FORTY.US,D,20110121,000000,17.0506,17.0811,16.6297,16.6377,6105.3715460537,0
+FORTY.US,D,20110124,000000,16.6297,16.9215,16.4031,16.8889,14341.585745707,0
+FORTY.US,D,20110125,000000,16.7973,16.9215,16.5627,16.5627,7429.5380522195,0
+FORTY.US,D,20110126,000000,16.9215,17.2585,16.9215,16.9215,8613.6777554345,0
+FORTY.US,D,20110127,000000,16.9973,16.9973,16.6297,16.6524,5519.8971598026,0
+FORTY.US,D,20110128,000000,16.5795,16.7973,15.9665,16.1281,9802.8908935391,0
+FORTY.US,D,20110131,000000,15.6639,15.6639,14.2458,15.2481,68591.825019392,0
+FORTY.US,D,20110201,000000,15.1219,15.1219,14.6942,14.8795,21999.428367956,0
+FORTY.US,D,20110202,000000,14.911,15.2895,14.911,15.2895,17505.379742815,0
+FORTY.US,D,20110203,000000,15.2293,15.932,15.2293,15.8177,22703.621130622,0
+FORTY.US,D,20110204,000000,15.6246,15.7073,15.4748,15.6166,8339.7122714002,0
+FORTY.US,D,20110207,000000,16.8801,17.2162,16.8308,16.9461,35879.331538717,0
+FORTY.US,D,20110208,000000,17.1304,17.1748,16.9905,17.1649,10109.326360867,0
+FORTY.US,D,20110209,000000,17.223,17.2921,16.9215,17.0654,6792.3146300953,0
+FORTY.US,D,20110210,000000,16.345,16.6968,16.0513,16.1597,20103.99309323,0
+FORTY.US,D,20110211,000000,16.0434,16.3854,16.0434,16.2523,5908.5222723401,0
+FORTY.US,D,20110214,000000,16.6209,16.8377,16.6052,16.6524,16727.114830762,0
+FORTY.US,D,20110215,000000,17.0979,17.0979,16.7204,16.813,18344.525873542,0
+FORTY.US,D,20110216,000000,17.1058,17.1748,16.8308,16.9383,22314.996018084,0
+FORTY.US,D,20110218,000000,16.8042,17.1649,16.7372,16.8377,9678.0843952568,0
+FORTY.US,D,20110222,000000,16.3351,16.5707,15.9005,16.0354,66391.983651295,0
+FORTY.US,D,20110223,000000,16.0513,16.0513,15.4993,15.4993,15706.339730989,0
+FORTY.US,D,20110224,000000,15.2382,15.6324,15.0785,15.5812,10393.43871468,0
+FORTY.US,D,20110225,000000,15.6246,15.7398,15.255,15.7398,7577.6823509937,0
+FORTY.US,D,20110228,000000,16.0709,16.0709,15.7053,15.8374,3648.814372546,0
+FORTY.US,D,20110301,000000,15.8344,15.8838,15.3899,15.4993,5930.845385854,0
+FORTY.US,D,20110302,000000,15.4993,15.4993,15.4314,15.4403,2178.5329415618,0
+FORTY.US,D,20110303,000000,15.5742,15.6501,15.5073,15.5073,5712.6876856045,0
+FORTY.US,D,20110304,000000,15.5812,15.5812,15.3742,15.5073,2648.3330123317,0
+FORTY.US,D,20110307,000000,15.1219,15.3742,14.8114,14.846,10728.285417389,0
+FORTY.US,D,20110308,000000,15.0135,15.0135,14.7534,14.7534,3285.556434456,0
+FORTY.US,D,20110309,000000,14.703,14.7602,14.2497,14.2497,34056.953726399,0
+FORTY.US,D,20110310,000000,14.1581,14.3256,13.3696,14.1413,24391.045574878,0
+FORTY.US,D,20110311,000000,13.9738,14.5779,13.8979,14.4103,18322.202760028,0
+FORTY.US,D,20110314,000000,14.5946,14.5946,14.023,14.3256,24616.306083972,0
+FORTY.US,D,20110315,000000,13.9481,14.227,13.9156,14.227,17252.722685317,0
+FORTY.US,D,20110316,000000,14.4193,14.4193,14.031,14.3512,3462.1119686115,0
+FORTY.US,D,20110317,000000,14.4518,14.4685,14.2458,14.3581,6381.3664040438,0
+FORTY.US,D,20110318,000000,14.4193,14.6587,14.4193,14.6587,3503.7141347056,0
+FORTY.US,D,20110321,000000,15.0549,15.2895,14.9277,15.0785,14661.212143747,0
+FORTY.US,D,20110322,000000,15.2806,15.6581,15.2806,15.5812,7525.9333151205,0
+FORTY.US,D,20110323,000000,15.7073,15.9153,15.6246,15.8838,9575.6010104884,0
+FORTY.US,D,20110324,000000,15.9153,15.9153,15.6166,15.9153,21083.166026908,0
+FORTY.US,D,20110325,000000,15.9153,15.9153,15.524,15.9083,3940.0295352047,0
+FORTY.US,D,20110328,000000,15.7921,16.3775,15.4403,15.7398,16860.038824868,0
+FORTY.US,D,20110329,000000,15.7398,15.9005,15.4314,15.7162,8295.0660443724,0
+FORTY.US,D,20110330,000000,15.7921,16.1281,15.723,16.0434,5795.8920177927,0
+FORTY.US,D,20110331,000000,15.9567,16.0434,15.9113,15.9921,4319.5224649411,0
+FORTY.US,D,20110401,000000,15.7585,16.0434,15.6906,15.9005,5194.1826398951,0
+FORTY.US,D,20110404,000000,16.545,16.7717,16.1853,16.2799,19232.376979209,0
+FORTY.US,D,20110405,000000,16.2936,16.2936,16.1764,16.1764,1201.3893818394,0
+FORTY.US,D,20110406,000000,16.2799,16.4189,16.2799,16.4189,6013.0350310643,0
+FORTY.US,D,20110407,000000,16.7372,16.7372,16.3607,16.6781,2597.5986634365,0
+FORTY.US,D,20110408,000000,16.7126,16.7126,16.2523,16.3351,5441.7662625039,0
+FORTY.US,D,20110411,000000,16.6297,16.6781,16.3952,16.4958,26193.129647636,0
+FORTY.US,D,20110412,000000,16.337,16.5884,16.337,16.4996,6260.6186536731,0
+FORTY.US,D,20110413,000000,16.4958,16.5795,16.3607,16.5351,5354.5031824041,0
+FORTY.US,D,20110414,000000,16.4189,16.4189,16.3351,16.345,1982.6983548261,0
+FORTY.US,D,20110415,000000,16.3351,16.4189,16.3351,16.3775,1892.3912137926,0
+FORTY.US,D,20110418,000000,16.2936,16.4189,16.1281,16.2179,13568.394268544,0
+FORTY.US,D,20110419,000000,16.2267,16.4799,16.2267,16.2888,6413.8363873368,0
+FORTY.US,D,20110420,000000,16.4799,16.4799,16.3272,16.4189,15372.507715259,0
+FORTY.US,D,20110421,000000,16.4189,16.5016,16.3775,16.3775,5523.9559077142,0
+FORTY.US,D,20110425,000000,16.4632,16.545,16.4277,16.4799,13340.089698515,0
+FORTY.US,D,20110426,000000,16.4632,16.7372,16.4277,16.7126,13573.467703433,0
+FORTY.US,D,20110427,000000,16.5627,16.754,16.4277,16.7126,9390.9279805097,0
+FORTY.US,D,20110428,000000,16.7293,16.754,16.4356,16.6524,2799.5213720396,0
+FORTY.US,D,20110429,000000,16.6071,16.6564,16.5627,16.6317,3224.6752157817,0
+FORTY.US,D,20110502,000000,16.6702,16.754,16.5016,16.5874,8575.1196502741,0
+FORTY.US,D,20110503,000000,16.4996,16.5884,16.0523,16.0523,5781.686400102,0
+FORTY.US,D,20110504,000000,15.9083,16.001,15.9005,15.9931,2011.1095902075,0
+FORTY.US,D,20110505,000000,15.9054,16.0089,15.2146,15.2915,7792.7959903095,0
+FORTY.US,D,20110506,000000,15.8621,15.8709,15.2401,15.2481,7315.8931106942,0
+FORTY.US,D,20110509,000000,14.6843,14.846,14.6843,14.8283,25857.26825795,0
+FORTY.US,D,20110510,000000,14.7454,14.8637,14.5611,14.8637,6693.8899932385,0
+FORTY.US,D,20110511,000000,14.8154,14.8686,14.4952,14.5306,13205.136330454,0
+FORTY.US,D,20110512,000000,14.4577,15.0687,14.3157,14.3601,6496.026032547,0
+FORTY.US,D,20110513,000000,14.4862,14.6074,14.4518,14.4952,4385.4771185049,0
+FORTY.US,D,20110516,000000,14.4932,14.5611,13.8388,13.8477,18430.774266664,0
+FORTY.US,D,20110517,000000,14.1846,14.7307,14.1846,14.5818,10565.935500924,0
+FORTY.US,D,20110518,000000,14.7217,15.0323,14.7217,14.911,6029.2700227108,0
+FORTY.US,D,20110519,000000,14.8775,15.0736,14.5119,14.5119,7024.6779480355,0
+FORTY.US,D,20110520,000000,14.843,14.8686,14.6676,14.7898,9413.2510940236,0
+FORTY.US,D,20110523,000000,14.7217,14.7217,14.504,14.7217,9635.4675421847,0
+FORTY.US,D,20110524,000000,14.5749,14.6853,14.5306,14.6853,5639.6302231953,0
+FORTY.US,D,20110525,000000,14.8518,14.9199,14.5494,14.8863,12699.822215458,0
+FORTY.US,D,20110526,000000,14.7307,15.6472,14.7307,15.4905,23879.643338013,0
+FORTY.US,D,20110527,000000,15.5595,15.6472,15.4294,15.6472,8788.2039156342,0
+FORTY.US,D,20110531,000000,15.6965,16.1636,15.6965,16.0788,21867.519060828,0
+FORTY.US,D,20110601,000000,15.8187,16.3026,15.6472,15.8709,30828.219762706,0
+FORTY.US,D,20110602,000000,15.8187,15.93,15.6728,15.6728,5091.6992551267,0
+FORTY.US,D,20110603,000000,15.7053,15.7053,15.6029,15.6798,3926.8386044919,0
+FORTY.US,D,20110606,000000,15.5161,15.5161,14.8154,14.8775,18062.442893685,0
+FORTY.US,D,20110607,000000,14.9199,15.1288,14.8518,14.9977,5102.8608118836,0
+FORTY.US,D,20110608,000000,15.0736,15.0736,14.8686,14.9977,4957.7605740432,0
+FORTY.US,D,20110609,000000,14.911,14.911,14.7967,14.8243,11105.748973169,0
+FORTY.US,D,20110610,000000,14.7217,14.7395,14.5671,14.6952,8156.0539283994,0
+FORTY.US,D,20110613,000000,14.8066,14.8066,14.1689,14.2369,6906.9742585985,0
+FORTY.US,D,20110614,000000,14.4774,14.7799,14.4685,14.7799,4013.0869976138,0
+FORTY.US,D,20110615,000000,14.6074,14.7307,14.3049,14.7307,6185.5318173082,0
+FORTY.US,D,20110616,000000,14.4685,14.504,14.296,14.296,11464.948163347,0
+FORTY.US,D,20110617,000000,14.296,14.3848,13.9679,14.0447,10678.565755471,0
+FORTY.US,D,20110620,000000,13.8308,14.0368,13.8308,13.8812,3595.035962717,0
+FORTY.US,D,20110621,000000,14.0447,14.1936,13.9599,14.1936,3374.8488885116,0
+FORTY.US,D,20110622,000000,14.0033,14.0033,13.8722,14.0033,3200.322728312,0
+FORTY.US,D,20110623,000000,14.1177,14.2615,14.1177,14.2615,5976.5062998597,0
+FORTY.US,D,20110624,000000,14.2615,14.2803,14.1078,14.1078,1157.7578417895,0
+FORTY.US,D,20110627,000000,14.0723,14.437,14.0545,14.2113,6774.050264493,0
+FORTY.US,D,20110628,000000,14.2882,14.437,14.2882,14.437,5670.0708325325,0
+FORTY.US,D,20110629,000000,14.8863,14.8863,14.5217,14.6853,10056.562638015,0
+FORTY.US,D,20110630,000000,14.7799,14.7799,14.6518,14.7395,13544.041781075,0
+FORTY.US,D,20110701,000000,14.7395,14.9889,14.7395,14.911,10740.461661123,0
+FORTY.US,D,20110705,000000,14.9199,15.0736,14.9199,15.0411,7812.0750428897,0
+FORTY.US,D,20110706,000000,14.9277,15.119,14.8243,14.9544,4099.3353907357,0
+FORTY.US,D,20110707,000000,15.0411,15.9567,15.0411,15.7753,16574.911784076,0
+FORTY.US,D,20110708,000000,15.6541,15.7585,15.5595,15.7585,5660.9386497313,0
+FORTY.US,D,20110711,000000,15.4383,15.6728,15.2835,15.6728,6827.8286743219,0
+FORTY.US,D,20110712,000000,14.8863,15.7753,14.8863,15.5851,10557.8180051,0
+FORTY.US,D,20110713,000000,15.6541,15.6541,15.4806,15.4806,1234.8740521102,0
+FORTY.US,D,20110714,000000,15.3525,15.5497,15.2835,15.3082,3121.1771440354,0
+FORTY.US,D,20110715,000000,15.6127,15.6127,15.3624,15.456,1696.556627057,0
+FORTY.US,D,20110718,000000,15.3082,15.4648,14.9445,14.9445,7286.4671883349,0
+FORTY.US,D,20110719,000000,15.1614,15.2146,15.0154,15.1288,8331.594775577,0
+FORTY.US,D,20110720,000000,15.1377,15.3279,15.11,15.3279,5186.0651440718,0
+FORTY.US,D,20110721,000000,15.3762,15.5595,15.3762,15.456,947.71763736316,0
+FORTY.US,D,20110722,000000,15.2146,15.4028,15.2146,15.3525,5854.7438625112,0
+FORTY.US,D,20110725,000000,15.318,15.5939,15.318,15.5939,8726.308009982,0
+FORTY.US,D,20110726,000000,15.525,15.5407,15.525,15.5407,231.34863096231,0
+FORTY.US,D,20110727,000000,15.3762,15.4107,15.3762,15.3762,1272.4174702927,0
+FORTY.US,D,20110728,000000,15.4481,15.7388,15.4481,15.7388,5705.5848767591,0
+FORTY.US,D,20110729,000000,15.3949,15.8374,15.3949,15.6798,1849.7743607206,0
+FORTY.US,D,20110801,000000,15.5319,15.5319,15.2214,15.3348,1157.7578417895,0
+FORTY.US,D,20110802,000000,15.6284,15.6284,14.8942,15.0243,1227.7712432649,0
+FORTY.US,D,20110803,000000,15.0658,15.0658,14.6341,14.9977,32020.476961744,0
+FORTY.US,D,20110804,000000,14.4203,14.7395,13.9777,14.4103,8526.4146753347,0
+FORTY.US,D,20110805,000000,14.6765,14.6765,14.2113,14.4774,5240.8582408787,0
+FORTY.US,D,20110808,000000,13.3992,14.0545,12.7488,12.8789,17665.700285324,0
+FORTY.US,D,20110809,000000,13.5894,13.8308,13.0779,13.4258,10526.362708785,0
+FORTY.US,D,20110810,000000,13.3292,13.8634,13.1558,13.8634,5451.9131322829,0
+FORTY.US,D,20110811,000000,13.3893,14.1936,13.3893,13.5726,1880.2149700577,0
+FORTY.US,D,20110812,000000,13.6397,14.1078,13.5815,14.0545,15250.74527791,0
+FORTY.US,D,20110815,000000,13.8812,14.0447,13.4485,13.5815,5254.0491715915,0
+FORTY.US,D,20110816,000000,13.5539,13.5628,13.01,13.3548,5334.209442846,0
+FORTY.US,D,20110817,000000,13.2248,13.8812,12.9675,13.3114,4591.4585750196,0
+FORTY.US,D,20110818,000000,13.3214,13.3805,13.0444,13.0444,1187.1837641487,0
+FORTY.US,D,20110819,000000,12.8789,12.8789,12.7488,12.7488,1954.2871194448,0
+FORTY.US,D,20110822,000000,13.2691,13.5017,13.2188,13.2947,4926.3052777282,0
+FORTY.US,D,20110823,000000,13.4327,13.8043,13.1489,13.6742,4646.2516718264,0
+FORTY.US,D,20110824,000000,13.9599,14.3679,13.7875,13.9955,2464.674669331,0
+FORTY.US,D,20110825,000000,13.2592,13.2592,13.2592,13.2592,139.01211597297,0
+FORTY.US,D,20110826,000000,14.3049,14.3049,13.2859,13.7274,1382.0036639064,0
+FORTY.US,D,20110829,000000,13.8999,14.1413,13.4406,14.089,1618.4257297583,0
+FORTY.US,D,20110830,000000,14.0545,14.0822,13.418,13.9511,6969.8848512286,0
+FORTY.US,D,20110831,000000,14.1689,14.2211,13.5017,14.2014,6405.7188915135,0
+FORTY.US,D,20110901,000000,14.029,14.1413,13.5017,13.5539,1268.3587223811,0
+FORTY.US,D,20110902,000000,13.6071,13.6071,13.6071,13.6071,118.71837641487,0
+FORTY.US,D,20110906,000000,12.3703,12.4826,12.1712,12.3615,9659.8200296545,0
+FORTY.US,D,20110907,000000,12.665,12.665,12.3615,12.4048,1503.766101255,0
+FORTY.US,D,20110908,000000,13.1735,13.1735,12.2225,12.3003,1964.4339892238,0
+FORTY.US,D,20110909,000000,12.2225,12.6994,12.2225,12.532,353.1110683109,0
+FORTY.US,D,20110912,000000,11.3138,11.6449,11.2547,11.6075,17466.821637654,0
+FORTY.US,D,20110913,000000,11.3513,11.6529,11.3513,11.6252,3154.6618143063,0
+FORTY.US,D,20110914,000000,11.5907,11.9031,11.4074,11.6252,2510.3355833367,0
+FORTY.US,D,20110915,000000,11.3237,11.4893,11.3237,11.3237,6367.1607863531,0
+FORTY.US,D,20110916,000000,11.2468,11.3749,11.2468,11.3237,3460.0825946556,0
+FORTY.US,D,20110919,000000,10.5117,10.8033,10.3115,10.5382,15339.023044988,0
+FORTY.US,D,20110920,000000,10.6605,10.8466,10.4593,10.6131,18773.738465196,0
+FORTY.US,D,20110921,000000,10.3726,10.5461,10.3115,10.3115,1937.0374408204,0
+FORTY.US,D,20110922,000000,10.2081,10.2081,9.63055,9.63055,7074.3976099528,0
+FORTY.US,D,20110923,000000,9.70644,10.1569,9.69659,9.92322,10758.726026726,0
+FORTY.US,D,20110926,000000,9.98336,10.0021,9.80401,9.99228,1696.556627057,0
+FORTY.US,D,20110927,000000,10.3806,10.5117,10.3806,10.4762,1606.2494860234,0
+FORTY.US,D,20110928,000000,10.5461,10.5461,10.5304,10.5304,810.734895346,0
+FORTY.US,D,20110930,000000,10.2938,10.5205,10.286,10.348,10215.868493547,0
+FORTY.US,D,20111003,000000,10.4249,10.7708,10.3726,10.623,2128.8132796444,0
+FORTY.US,D,20111004,000000,10.6506,10.8466,10.3569,10.8466,13174.695721117,0
+FORTY.US,D,20111005,000000,10.7708,11.0478,10.7363,10.7363,2988.2531499299,0
+FORTY.US,D,20111006,000000,11.0536,11.2291,10.9098,11.2291,2544.8349405854,0
+FORTY.US,D,20111007,000000,10.9522,11.1769,10.9432,10.9432,1267.3440354032,0
+FORTY.US,D,20111010,000000,11.5572,11.6795,11.3237,11.6351,695.06057986484,0
+FORTY.US,D,20111011,000000,11.6706,12.0136,11.508,12.0136,7527.9626890763,0
+FORTY.US,D,20111012,000000,11.8086,12.4462,11.7553,11.8598,2577.3049238784,0
+FORTY.US,D,20111013,000000,11.8854,12.0057,11.8854,12.0057,695.06057986484,0
+FORTY.US,D,20111014,000000,12.3615,12.3615,12.1091,12.3615,2468.7334172426,0
+FORTY.US,D,20111017,000000,13.14,13.14,12.4462,12.5694,16381.106571296,0
+FORTY.US,D,20111018,000000,12.4048,12.8887,12.4048,12.8887,1386.0624118181,0
+FORTY.US,D,20111020,000000,12.3792,12.532,12.3792,12.532,867.55736610867,0
+FORTY.US,D,20111021,000000,12.5862,12.7488,12.5862,12.7488,696.07526684275,0
+FORTY.US,D,20111024,000000,12.7488,12.9675,12.3792,12.8611,10172.236953496,0
+FORTY.US,D,20111025,000000,12.9488,13.002,12.8276,12.9922,1674.2335135431,0
+FORTY.US,D,20111026,000000,13.0444,13.5726,12.8207,12.9675,1139.4934761872,0
+FORTY.US,D,20111027,000000,13.4406,13.5726,13.0681,13.5726,6538.6428856191,0
+FORTY.US,D,20111028,000000,13.3726,13.5539,13.3648,13.5539,1157.7578417895,0
+FORTY.US,D,20111031,000000,13.3893,13.5273,13.3371,13.3371,1387.077098796,0
+FORTY.US,D,20111101,000000,12.4206,13.2415,12.4206,13.14,812.76426930181,0
+FORTY.US,D,20111102,000000,13.4584,13.5017,13.3893,13.3992,2845.1822860453,0
+FORTY.US,D,20111103,000000,13.615,13.8131,13.615,13.8131,1386.0624118181,0
+FORTY.US,D,20111104,000000,13.4584,13.8308,13.1213,13.4751,1542.3242064154,0
+FORTY.US,D,20111107,000000,13.0868,13.4584,13.0868,13.347,3267.2920688537,0
+FORTY.US,D,20111108,000000,13.5628,13.9777,13.5628,13.9442,1272.4174702927,0
+FORTY.US,D,20111109,000000,13.6475,13.6475,13.615,13.615,578.37157740578,0
+FORTY.US,D,20111110,000000,13.2494,14.0033,13.2494,14.0033,11440.595675878,0
+FORTY.US,D,20111111,000000,13.9511,14.2537,13.9264,14.029,2582.3783587679,0
+FORTY.US,D,20111114,000000,14.1177,14.1758,11.4813,14.1758,9023.6112945081,0
+FORTY.US,D,20111115,000000,14.0989,14.1758,14.089,14.089,3194.2346064446,0
+FORTY.US,D,20111116,000000,14.504,14.504,14.504,14.504,118.71837641487,0
+FORTY.US,D,20111117,000000,14.1758,14.2615,13.8812,14.0447,3432.6860462522,0
+FORTY.US,D,20111121,000000,13.6308,13.7353,13.3371,13.7353,2891.8578870289,0
+FORTY.US,D,20111122,000000,13.684,13.8043,13.6475,13.7875,2740.6695273211,0
+FORTY.US,D,20111123,000000,13.6742,13.6742,13.01,13.2011,1482.457674719,0
+FORTY.US,D,20111128,000000,13.211,13.5273,13.211,13.5273,231.34863096231,0
+FORTY.US,D,20111129,000000,13.4929,13.7875,13.4406,13.7786,1632.631347449,0
+FORTY.US,D,20111130,000000,13.7274,13.8477,13.7007,13.8477,1636.6900953606,0
+FORTY.US,D,20111201,000000,13.8308,13.8722,13.8308,13.8308,830.01394792619,0
+FORTY.US,D,20111202,000000,13.6653,14.089,13.6653,13.8722,1964.4339892238,0
+FORTY.US,D,20111205,000000,14.0201,14.3502,14.0033,14.3502,2661.5239430445,0
+FORTY.US,D,20111206,000000,14.1413,14.3049,13.9442,13.9599,1876.1562221461,0
+FORTY.US,D,20111207,000000,14.1177,14.1758,13.5894,13.8477,11847.485154018,0
+FORTY.US,D,20111208,000000,13.6919,14.4291,13.6919,13.9097,1331.2693150112,0
+FORTY.US,D,20111209,000000,13.89,14.2615,13.8575,13.8575,1899.4940226379,0
+FORTY.US,D,20111212,000000,13.8634,13.8722,13.8308,13.8308,1782.8050201789,0
+FORTY.US,D,20111213,000000,13.8477,14.1758,13.8308,14.1758,15851.43996883,0
+FORTY.US,D,20111214,000000,13.615,13.7431,13.5894,13.7431,7113.9704020911,0
+FORTY.US,D,20111215,000000,13.8634,13.9176,13.8634,13.9176,3981.6317012988,0
+FORTY.US,D,20111216,000000,13.9599,14.2615,13.8308,13.8812,5161.7126566021,0
+FORTY.US,D,20111219,000000,13.9097,14.0112,13.4081,13.418,6710.124984885,0
+FORTY.US,D,20111220,000000,12.8375,13.2248,12.8108,13.2248,5090.6845681488,0
+FORTY.US,D,20111221,000000,13.0966,13.0966,12.8887,12.8887,665.6346575056,0
+FORTY.US,D,20111222,000000,12.8532,13.1213,12.3161,12.4462,3736.0774526458,0
+FORTY.US,D,20111223,000000,12.4649,12.593,12.4561,12.5862,2404.8081376346,0
+FORTY.US,D,20111227,000000,12.6709,12.9577,12.6709,12.9577,2839.0941641779,0
+FORTY.US,D,20111228,000000,12.6374,12.7488,12.6374,12.7488,348.03763342137,0
+FORTY.US,D,20111229,000000,13.2248,13.2248,12.6994,13.0868,4805.5575273575,0
+FORTY.US,D,20111230,000000,12.9331,12.9341,12.7399,12.7655,2529.6146359169,0
+FORTY.US,D,20120103,000000,13.5362,13.5362,13.01,13.5106,2434.2340599938,0
+FORTY.US,D,20120104,000000,13.4485,13.4485,12.8789,13.1489,2451.4837386182,0
+FORTY.US,D,20120105,000000,12.9143,12.9143,12.9143,12.9143,118.71837641487,0
+FORTY.US,D,20120109,000000,13.01,13.0444,12.8789,12.8789,983.23168158983,0
+FORTY.US,D,20120110,000000,13.1735,13.1735,13.0681,13.0681,1274.4468442485,0
+FORTY.US,D,20120111,000000,12.7655,13.3026,12.7655,13.2691,1866.0093523671,0
+FORTY.US,D,20120112,000000,13.2494,13.7195,13.2248,13.3893,15655.605382094,0
+FORTY.US,D,20120113,000000,13.6475,13.7195,13.3214,13.684,34696.206522479,0
+FORTY.US,D,20120117,000000,13.684,13.7274,13.3114,13.7274,11770.368943697,0
+FORTY.US,D,20120118,000000,13.483,13.7431,13.483,13.7431,4804.5428403796,0
+FORTY.US,D,20120119,000000,13.5451,13.89,13.5451,13.89,7948.0430979289,0
+FORTY.US,D,20120120,000000,13.9866,14.2615,13.9264,13.9777,26539.137907102,0
+FORTY.US,D,20120123,000000,13.7431,13.9777,13.5815,13.9176,26096.734384735,0
+FORTY.US,D,20120124,000000,13.9442,14.0723,13.9264,14.0201,15961.026162444,0
+FORTY.US,D,20120125,000000,13.6071,14.0635,13.6071,14.0447,8375.2263156269,0
+FORTY.US,D,20120126,000000,14.089,14.089,13.8388,13.8477,2683.8470565584,0
+FORTY.US,D,20120127,000000,14.0545,14.0545,13.8477,13.8477,9139.2856099893,0
+FORTY.US,D,20120130,000000,13.7353,13.7431,13.5362,13.5362,7525.9333151205,0
+FORTY.US,D,20120131,000000,13.5894,14.0545,13.4258,13.5017,16265.432255815,0
+FORTY.US,D,20120201,000000,13.8043,13.822,13.7353,13.8131,3989.749197122,0
+FORTY.US,D,20120202,000000,14.0545,14.1334,13.7274,14.0033,5838.5088708647,0
+FORTY.US,D,20120203,000000,13.9955,14.3502,13.9955,14.2615,12912.906480818,0
+FORTY.US,D,20120206,000000,14.4518,14.4774,14.1413,14.1413,2568.1727410773,0
+FORTY.US,D,20120207,000000,14.3325,14.3325,13.9511,13.9599,2778.2129455036,0
+FORTY.US,D,20120208,000000,13.8308,13.9442,13.7609,13.7875,4038.4541720614,0
+FORTY.US,D,20120209,000000,13.9599,14.2882,13.8477,14.1689,6249.4570969162,0
+FORTY.US,D,20120210,000000,13.9176,13.9442,13.9176,13.9176,1216.609686508,0
+FORTY.US,D,20120213,000000,14.0368,14.0368,13.7195,13.7195,637.22342212427,0
+FORTY.US,D,20120214,000000,14.089,14.089,13.8812,13.9176,1618.4257297583,0
+FORTY.US,D,20120215,000000,13.684,13.9176,13.6653,13.8999,2851.2704079127,0
+FORTY.US,D,20120216,000000,13.9176,13.9176,13.8308,13.8308,695.06057986484,0
+FORTY.US,D,20120217,000000,14.0112,14.0112,13.9679,13.9955,2870.5494604929,0
+FORTY.US,D,20120221,000000,14.029,14.2615,13.9679,14.0447,3227.7192767154,0
+FORTY.US,D,20120222,000000,13.9363,13.9363,13.9363,13.9363,395.7279213829,0
+FORTY.US,D,20120223,000000,13.7195,13.7195,13.4327,13.6919,1617.4110427804,0
+FORTY.US,D,20120224,000000,13.7963,13.7963,13.7963,13.7963,348.03763342137,0
+FORTY.US,D,20120227,000000,13.277,13.3805,13.277,13.3805,2985.2090889962,0
+FORTY.US,D,20120229,000000,13.0966,13.3805,13.0247,13.3805,2573.2461759668,0
+FORTY.US,D,20120301,000000,13.1823,13.4081,13.0168,13.1923,3819.281784834,0
+FORTY.US,D,20120302,000000,13.1489,13.1489,13.0966,13.0966,1918.7730752181,0
+FORTY.US,D,20120305,000000,13.211,13.211,13.1213,13.1489,559.09252482559,0
+FORTY.US,D,20120306,000000,13.01,13.01,13.002,13.002,803.63208650067,0
+FORTY.US,D,20120307,000000,12.9143,12.9331,12.8532,12.9331,3019.7084462449,0
+FORTY.US,D,20120308,000000,13.0247,13.2947,12.9675,13.2947,7468.0961573799,0
+FORTY.US,D,20120309,000000,12.9765,13.2415,12.9331,13.2415,833.05800885991,0
+FORTY.US,D,20120312,000000,13.3992,13.5815,13.277,13.3026,4119.6291302938,0
+FORTY.US,D,20120313,000000,13.6071,13.9264,13.6071,13.7007,9780.5677800251,0
+FORTY.US,D,20120314,000000,13.8999,14.0033,13.8999,13.9363,2103.4461051968,0
+FORTY.US,D,20120315,000000,13.9777,13.9777,13.9442,13.9442,1394.1799076413,0
+FORTY.US,D,20120316,000000,13.9599,14.3414,13.9599,14.0989,20241.990522224,0
+FORTY.US,D,20120319,000000,14.0201,14.0989,13.9777,14.089,4508.2542428314,0
+FORTY.US,D,20120320,000000,14.0989,14.1413,13.9777,14.0989,5783.7157740578,0
+FORTY.US,D,20120322,000000,14.5917,14.6676,14.2458,14.5217,9716.6425004171,0
+FORTY.US,D,20120323,000000,14.3926,14.6341,14.3926,14.6341,2628.0392727736,0
+FORTY.US,D,20120326,000000,14.644,14.8942,14.5749,14.6074,21516.437366473,0
+FORTY.US,D,20120327,000000,14.7307,14.7307,14.4952,14.5917,4671.6188462741,0
+FORTY.US,D,20120328,000000,14.3127,14.6765,14.3127,14.3414,2907.0781916975,0
+FORTY.US,D,20120329,000000,14.6676,14.6676,14.6252,14.6518,1417.5177081331,0
+FORTY.US,D,20120330,000000,14.5917,14.8686,14.437,14.437,3957.279213829,0
+FORTY.US,D,20120403,000000,14.3926,14.8518,14.3926,14.7799,6530.5253897958,0
+FORTY.US,D,20120404,000000,14.3759,14.3926,14.3759,14.3926,1139.4934761872,0
+FORTY.US,D,20120405,000000,14.7307,14.7307,14.7307,14.7307,172.49678624383,0
+FORTY.US,D,20120409,000000,14.4518,14.7395,14.4518,14.7395,2198.8266811199,0
+FORTY.US,D,20120410,000000,14.7622,14.7622,14.2211,14.4774,3583.87440596,0
+FORTY.US,D,20120411,000000,14.4203,14.4203,14.3926,14.4103,2192.7385592524,0
+FORTY.US,D,20120412,000000,14.4103,14.4103,14.1689,14.1689,2285.0750742418,0
+FORTY.US,D,20120413,000000,14.1689,14.2113,14.1689,14.1689,1786.8637680905,0
+FORTY.US,D,20120416,000000,14.089,14.089,13.5273,13.7708,10989.05997071,0
+FORTY.US,D,20120417,000000,13.6742,13.822,13.623,13.822,1544.3535803712,0
+FORTY.US,D,20120418,000000,13.6475,13.8308,13.3648,13.3893,1760.481906665,0
+FORTY.US,D,20120419,000000,13.5017,13.5017,13.211,13.277,2196.7973071641,0
+FORTY.US,D,20120420,000000,13.5628,13.9176,13.5628,13.9176,647.37029190331,0
+FORTY.US,D,20120423,000000,13.5106,13.5106,13.5106,13.5106,426.16853072005,0
+FORTY.US,D,20120424,000000,13.6071,13.6071,13.6071,13.6071,118.71837641487,0
+FORTY.US,D,20120425,000000,13.7786,13.7786,13.6564,13.7097,694.04589288694,0
+FORTY.US,D,20120426,000000,13.6653,13.6653,13.6653,13.6653,118.71837641487,0
+FORTY.US,D,20120427,000000,14.1334,14.1334,14.1334,14.1334,231.34863096231,0
+FORTY.US,D,20120501,000000,13.8308,13.9777,13.7875,13.8043,925.39452384925,0
+FORTY.US,D,20120502,000000,14.2014,14.2882,14.2014,14.2882,1676.2628874989,0
+FORTY.US,D,20120503,000000,14.6173,14.6173,14.2615,14.2615,925.39452384925,0
+FORTY.US,D,20120504,000000,13.9599,14.8686,13.8388,14.8686,826.96988699248,0
+FORTY.US,D,20120507,000000,13.7875,14.6252,13.7875,14.6173,3470.2294644347,0
+FORTY.US,D,20120508,000000,14.6173,14.6173,14.6173,14.6173,1157.7578417895,0
+FORTY.US,D,20120510,000000,14.3414,15.456,14.3414,15.1012,9292.5033436529,0
+FORTY.US,D,20120511,000000,14.9889,14.9889,14.5217,14.5404,2430.1753120822,0
+FORTY.US,D,20120514,000000,14.5917,14.5917,14.2704,14.2704,454.57976610139,0
+FORTY.US,D,20120515,000000,14.5749,14.6074,14.5749,14.6074,4529.5626693674,0
+FORTY.US,D,20120516,000000,14.296,14.3049,14.2704,14.3049,2850.2557209348,0
+FORTY.US,D,20120517,000000,14.2211,14.2211,13.1923,13.9442,3632.5793808995,0
+FORTY.US,D,20120518,000000,13.8477,13.9097,13.8477,13.9097,1516.9570319678,0
+FORTY.US,D,20120521,000000,13.8722,14.1078,13.8634,14.1078,4278.9349858249,0
+FORTY.US,D,20120522,000000,14.0822,14.0822,14.0822,14.0822,536.76941131168,0
+FORTY.US,D,20120523,000000,14.0368,14.2369,14.0368,14.2369,931.48264571668,0
+FORTY.US,D,20120524,000000,14.029,14.029,13.7007,14.0201,1737.1441061732,0
+FORTY.US,D,20120525,000000,14.2803,14.2803,13.8308,13.8308,543.87222015702,0
+FORTY.US,D,20120529,000000,14.089,14.089,14.089,14.089,348.03763342137,0
+FORTY.US,D,20120530,000000,13.6919,13.6919,13.6919,13.6919,224.24582211698,0
+FORTY.US,D,20120531,000000,13.822,13.822,13.5451,13.822,3121.1771440354,0
+FORTY.US,D,20120604,000000,13.7963,13.7963,13.7963,13.7963,288.17110172499,0
+FORTY.US,D,20120605,000000,13.4406,13.4584,13.4406,13.4485,348.03763342137,0
+FORTY.US,D,20120606,000000,13.623,13.623,13.4929,13.4929,348.03763342137,0
+FORTY.US,D,20120607,000000,13.822,13.822,13.5894,13.5983,760.00054645076,0
+FORTY.US,D,20120611,000000,14.2537,14.6853,14.2537,14.6853,40673.727509317,0
+FORTY.US,D,20120612,000000,14.6173,14.6173,14.5671,14.6173,1157.7578417895,0
+FORTY.US,D,20120613,000000,14.504,14.5217,14.4952,14.5217,1272.4174702927,0
+FORTY.US,D,20120614,000000,14.1177,14.2803,14.1177,14.2803,348.03763342137,0
+FORTY.US,D,20120618,000000,14.437,14.437,14.437,14.437,231.34863096231,0
+FORTY.US,D,20120619,000000,14.6341,14.6341,14.4774,14.4952,3694.4752865517,0
+FORTY.US,D,20120620,000000,14.6952,14.6952,14.2704,14.2704,695.06057986484,0
+FORTY.US,D,20120621,000000,14.3414,14.3414,13.9511,13.9511,4278.9349858249,0
+FORTY.US,D,20120622,000000,14.0447,14.0447,13.5726,13.8388,3829.428654613,0
+FORTY.US,D,20120625,000000,13.8999,13.8999,13.4929,13.5017,823.92582605876,0
+FORTY.US,D,20120626,000000,13.4929,13.4929,12.732,13.3371,2406.8375115904,0
+FORTY.US,D,20120627,000000,13.4081,13.4081,13.2327,13.2691,1618.4257297583,0
+FORTY.US,D,20120628,000000,13.3992,13.3992,13.3548,13.3548,1041.0688393304,0
+FORTY.US,D,20120629,000000,13.5726,14.1846,13.5106,14.1846,1386.0624118181,0
+FORTY.US,D,20120702,000000,14.029,14.029,13.9777,13.9777,672.73746635094,0
+FORTY.US,D,20120703,000000,13.6397,13.7195,13.6308,13.7195,987.29042950145,0
+FORTY.US,D,20120705,000000,13.615,13.615,12.8789,13.1114,15997.554893649,0
+FORTY.US,D,20120706,000000,13.1213,13.3648,13.0523,13.3648,2399.734702745,0
+FORTY.US,D,20120709,000000,13.1558,13.2691,12.9044,12.9488,20484.500709944,0
+FORTY.US,D,20120710,000000,12.8789,12.9675,12.7488,12.8108,7866.8681396965,0
+FORTY.US,D,20120711,000000,12.7753,12.9143,12.5251,12.6197,12664.308171231,0
+FORTY.US,D,20120712,000000,12.4462,12.4462,12.4462,12.4462,231.34863096231,0
+FORTY.US,D,20120713,000000,12.5605,12.7192,12.5605,12.5694,2669.6414388677,0
+FORTY.US,D,20120716,000000,12.4462,12.4826,11.9554,12.4826,8447.2690910581,0
+FORTY.US,D,20120717,000000,12.5251,12.5605,12.4748,12.532,3245.9836423177,0
+FORTY.US,D,20120718,000000,12.532,12.532,12.4748,12.4748,1126.3025454744,0
+FORTY.US,D,20120719,000000,12.4748,12.4748,12.4748,12.4748,146.1149248183,0
+FORTY.US,D,20120720,000000,12.4748,12.4748,12.4748,12.4748,259.75986634365,0
+FORTY.US,D,20120723,000000,12.1712,12.1712,12.1614,12.1614,463.71194890253,0
+FORTY.US,D,20120724,000000,12.4826,12.4826,12.4826,12.4826,231.34863096231,0
+FORTY.US,D,20120725,000000,12.4137,12.4137,12.4137,12.4137,173.51147322173,0
+FORTY.US,D,20120726,000000,12.4206,13.0523,12.4206,12.5073,695.06057986484,0
+FORTY.US,D,20120727,000000,12.4748,12.5605,12.4748,12.532,7031.7807568808,0
+FORTY.US,D,20120730,000000,12.387,12.5605,12.387,12.5151,4021.204493437,0
+FORTY.US,D,20120731,000000,12.6019,12.6019,12.3703,12.4384,1190.2278250824,0
+FORTY.US,D,20120801,000000,12.6285,12.7566,12.4561,12.732,3719.8424609993,0
+FORTY.US,D,20120802,000000,12.2836,12.2836,12.2836,12.2836,267.87736216689,0
+FORTY.US,D,20120803,000000,12.6561,12.9567,12.6561,12.9567,463.71194890253,0
+FORTY.US,D,20120806,000000,12.7163,12.9675,12.7163,12.9675,1852.8184216543,0
+FORTY.US,D,20120807,000000,13.01,13.01,12.802,13.002,3355.5698359314,0
+FORTY.US,D,20120808,000000,12.802,12.802,12.802,12.802,118.71837641487,0
+FORTY.US,D,20120813,000000,12.4294,12.4294,12.4294,12.4294,199.89333464726,0
+FORTY.US,D,20120814,000000,12.2304,12.2304,12.2304,12.2304,231.34863096231,0
+FORTY.US,D,20120815,000000,12.1969,12.2747,12.1969,12.2747,498.2113061513,0
+FORTY.US,D,20120816,000000,12.4994,12.4994,12.4994,12.4994,231.34863096231,0
+FORTY.US,D,20120817,000000,12.5418,12.5418,12.4826,12.4826,1048.1716481757,0
+FORTY.US,D,20120820,000000,12.2915,12.2915,12.2057,12.2057,1041.0688393304,0
+FORTY.US,D,20120821,000000,12.2225,12.2304,11.8499,11.9387,4362.1393180131,0
+FORTY.US,D,20120822,000000,11.712,11.712,11.712,11.712,231.34863096231,0
+FORTY.US,D,20120824,000000,11.7357,11.9111,11.7357,11.8943,1820.3484383614,0
+FORTY.US,D,20120827,000000,11.982,12.0411,11.9732,11.9732,1161.8165897011,0
+FORTY.US,D,20120828,000000,12.0234,12.0234,11.8943,11.8943,252.65705749832,0
+FORTY.US,D,20120829,000000,11.9031,11.92,11.9031,11.92,2314.500996601,0
+FORTY.US,D,20120830,000000,12.1969,12.1969,12.1358,12.1358,231.34863096231,0
+FORTY.US,D,20120831,000000,12.3161,12.3703,12.3161,12.3703,231.34863096231,0
+FORTY.US,D,20120904,000000,12.3792,12.8108,12.3792,12.3792,1776.7168983114,0
+FORTY.US,D,20120905,000000,12.7399,12.8276,12.4294,12.4294,925.39452384925,0
+FORTY.US,D,20120907,000000,12.4994,12.6709,12.4994,12.6709,403.84541720614,0
+FORTY.US,D,20120910,000000,12.7399,12.8444,12.6807,12.8375,4604.6495057323,0
+FORTY.US,D,20120912,000000,12.9675,12.9675,12.9675,12.9675,1596.1026162444,0
+FORTY.US,D,20120914,000000,13.3214,13.5273,13.3204,13.3992,1432.7380128017,0
+FORTY.US,D,20120917,000000,13.7274,13.7274,13.4584,13.4584,1386.0624118181,0
+FORTY.US,D,20120918,000000,13.4485,13.5894,13.418,13.5894,1618.4257297583,0
+FORTY.US,D,20120919,000000,13.4485,13.4485,13.4485,13.4485,463.71194890253,0
+FORTY.US,D,20120920,000000,13.615,13.7097,13.615,13.7097,231.34863096231,0
+FORTY.US,D,20120921,000000,13.6564,13.6564,13.5106,13.6397,1748.3056629301,0
+FORTY.US,D,20120924,000000,13.7274,13.7609,13.6475,13.7609,3819.281784834,0
+FORTY.US,D,20120925,000000,14.0112,14.0112,14.0112,14.0112,118.71837641487,0
+FORTY.US,D,20120927,000000,13.822,13.8308,13.7274,13.7708,7079.4710448424,0
+FORTY.US,D,20120928,000000,13.7609,13.7708,13.688,13.688,1962.404615268,0
+FORTY.US,D,20121001,000000,13.5983,13.7431,12.532,13.7097,14564.816880846,0
+FORTY.US,D,20121002,000000,13.8308,13.8308,13.4652,13.6308,8035.3061780288,0
+FORTY.US,D,20121003,000000,13.7875,13.7875,13.684,13.7431,2814.7416767081,0
+FORTY.US,D,20121004,000000,14.3127,14.3127,14.2211,14.2537,8330.5800885991,0
+FORTY.US,D,20121005,000000,14.0723,14.4635,14.0723,14.3344,6697.9487411501,0
+FORTY.US,D,20121008,000000,14.3127,14.3325,14.3127,14.3325,1417.5177081331,0
+FORTY.US,D,20121009,000000,14.3127,14.3227,14.2014,14.2211,1242.9915479335,0
+FORTY.US,D,20121010,000000,13.9511,13.9511,13.3214,13.3214,231.34863096231,0
+FORTY.US,D,20121012,000000,14.2537,14.2537,13.9551,14.2063,7190.071925434,0
+FORTY.US,D,20121015,000000,14.2704,14.4952,14.0201,14.3759,21451.497399887,0
+FORTY.US,D,20121016,000000,14.4774,14.4774,14.2704,14.2704,4246.4650025319,0
+FORTY.US,D,20121017,000000,14.437,14.5671,14.4291,14.437,2781.2570064373,0
+FORTY.US,D,20121018,000000,14.6853,14.6853,14.4685,14.504,1849.7743607206,0
+FORTY.US,D,20121019,000000,14.3502,14.3502,14.3325,14.3325,1621.469790692,0
+FORTY.US,D,20121022,000000,14.1334,14.1334,14.1334,14.1334,463.71194890253,0
+FORTY.US,D,20121023,000000,13.615,13.615,13.5894,13.5894,231.34863096231,0
+FORTY.US,D,20121024,000000,13.7195,13.7195,13.0966,13.479,6504.1435283703,0
+FORTY.US,D,20121025,000000,13.684,13.684,13.5815,13.5815,518.50504570939,0
+FORTY.US,D,20121026,000000,13.5815,13.5815,13.5106,13.5273,2760.9632668792,0
+FORTY.US,D,20121031,000000,13.615,13.615,13.5726,13.5726,509.37286290825,0
+FORTY.US,D,20121102,000000,13.89,13.89,13.7963,13.8308,463.71194890253,0
+FORTY.US,D,20121105,000000,13.823,14.1078,13.822,14.1078,1386.0624118181,0
+FORTY.US,D,20121106,000000,13.9679,13.9679,13.7963,13.8308,2884.7550781836,0
+FORTY.US,D,20121107,000000,13.6564,13.7097,13.6475,13.6475,2312.4716226452,0
+FORTY.US,D,20121108,000000,13.4258,13.4258,13.3548,13.3992,1444.9142565366,0
+FORTY.US,D,20121112,000000,13.0602,13.0602,12.9675,13.0168,4181.525035946,0
+FORTY.US,D,20121113,000000,13.0444,13.0444,13.0444,13.0444,231.34863096231,0
+FORTY.US,D,20121114,000000,13.3992,13.3992,13.3992,13.3992,842.19019166105,0
+FORTY.US,D,20121115,000000,13.483,13.7097,12.9331,13.2592,5291.592589774,0
+FORTY.US,D,20121116,000000,13.3548,13.5273,13.3292,13.3292,1737.1441061732,0
+FORTY.US,D,20121119,000000,13.483,13.483,13.483,13.483,264.83330123317,0
+FORTY.US,D,20121121,000000,13.1114,13.1301,13.1046,13.1046,837.11675677153,0
+FORTY.US,D,20121126,000000,13.8722,13.9097,13.6584,13.8575,4339.8162044992,0
+FORTY.US,D,20121127,000000,13.8477,13.8575,13.8388,13.8388,1756.4231587533,0
+FORTY.US,D,20121128,000000,13.8812,13.8812,13.8812,13.8812,118.71837641487,0
+FORTY.US,D,20121129,000000,13.9679,14.0033,13.9679,14.0033,1965.4486762018,0
+FORTY.US,D,20121130,000000,13.9955,13.9955,13.9679,13.9679,919.30640198182,0
+FORTY.US,D,20121203,000000,14.2014,14.2014,14.2014,14.2014,118.71837641487,0
+FORTY.US,D,20121204,000000,14.0447,14.2458,13.9176,14.1591,3099.8687174994,0
+FORTY.US,D,20121205,000000,14.1334,14.1758,14.1246,14.1758,658.53184866027,0
+FORTY.US,D,20121206,000000,14.2458,14.2615,14.1758,14.1758,2610.7895941493,0
+FORTY.US,D,20121207,000000,14.1689,14.1689,14.0033,14.1334,4789.322535711,0
+FORTY.US,D,20121210,000000,14.2615,14.2615,14.2014,14.2615,4884.7031116341,0
+FORTY.US,D,20121212,000000,14.2615,14.3049,14.2615,14.3049,694.04589288694,0
+FORTY.US,D,20121213,000000,14.296,14.296,14.296,14.296,118.71837641487,0
+FORTY.US,D,20121214,000000,13.822,13.822,13.5894,13.822,1848.7596737427,0
+FORTY.US,D,20121217,000000,13.4929,13.4929,13.4929,13.4929,118.71837641487,0
+FORTY.US,D,20121220,000000,13.4652,13.4652,13.4406,13.4406,525.60785455473,0
+FORTY.US,D,20121221,000000,13.4406,13.4406,13.3214,13.3214,1263.2852874916,0
+FORTY.US,D,20121224,000000,13.2592,13.3371,13.2415,13.3371,1008.5988560375,0
+FORTY.US,D,20121226,000000,13.3805,13.3805,13.3805,13.3805,144.08555086249,0
+FORTY.US,D,20121227,000000,13.3726,13.3726,13.2327,13.2435,348.03763342137,0
+FORTY.US,D,20121231,000000,13.2691,13.3992,13.2691,13.3893,698.10464079856,0
+FORTY.US,D,20130102,000000,14.296,14.5494,14.2369,14.5494,4496.0779990965,0
+FORTY.US,D,20130103,000000,14.3679,14.3926,14.0545,14.0812,913.21828011439,0
+FORTY.US,D,20130104,000000,14.2369,14.2882,14.0201,14.2882,678.82558821837,0
+FORTY.US,D,20130107,000000,14.0989,14.4005,14.0989,14.4005,562.1365857593,0
+FORTY.US,D,20130108,000000,14.6952,14.705,14.4103,14.4291,2082.1376786608,0
+FORTY.US,D,20130109,000000,14.437,14.437,14.437,14.437,695.06057986484,0
+FORTY.US,D,20130110,000000,14.6173,14.6765,14.3581,14.6765,3376.8782624674,0
+FORTY.US,D,20130111,000000,14.6765,14.7119,14.6765,14.7119,1417.5177081331,0
+FORTY.US,D,20130114,000000,14.6952,14.7484,14.1334,14.1334,672.73746635094,0
+FORTY.US,D,20130115,000000,14.4291,14.6952,14.4291,14.6952,463.71194890253,0
+FORTY.US,D,20130118,000000,14.3739,14.3739,14.3127,14.3127,695.06057986484,0
+FORTY.US,D,20130122,000000,14.6006,14.6676,14.437,14.644,2640.2155165085,0
+FORTY.US,D,20130123,000000,14.8686,15.0913,14.437,14.6952,26047.014722818,0
+FORTY.US,D,20130124,000000,14.6952,14.9977,14.644,14.6587,1503.766101255,0
+FORTY.US,D,20130125,000000,14.6765,14.6765,14.1078,14.5404,31714.041494417,0
+FORTY.US,D,20130128,000000,14.6006,14.6074,14.437,14.4587,11507.56501642,0
+FORTY.US,D,20130130,000000,14.5129,14.5129,14.4774,14.4774,1272.4174702927,0
+FORTY.US,D,20130131,000000,14.5119,14.6765,14.3581,14.571,6601.5534782492,0
+FORTY.US,D,20130204,000000,15.119,15.119,14.8243,14.8686,4263.7146811563,0
+FORTY.US,D,20130205,000000,15.2983,15.2983,15.2983,15.2983,695.06057986484,0
+FORTY.US,D,20130206,000000,15.2668,15.5595,15.2668,15.4738,4050.6304157963,0
+FORTY.US,D,20130207,000000,15.6216,15.6472,15.6216,15.6284,6538.6428856191,0
+FORTY.US,D,20130208,000000,15.8108,15.8187,15.7753,15.8187,1112.0969277837,0
+FORTY.US,D,20130211,000000,15.6798,15.8187,15.6798,15.8187,288.17110172499,0
+FORTY.US,D,20130212,000000,15.8621,15.9921,15.8463,15.9921,1041.0688393304,0
+FORTY.US,D,20130214,000000,15.793,15.793,15.2214,15.525,5997.8147263957,0
+FORTY.US,D,20130215,000000,15.6127,16.1636,15.6127,16.1636,10064.680133839,0
+FORTY.US,D,20130219,000000,15.8876,15.8965,15.8876,15.8965,370.36074693528,0
+FORTY.US,D,20130220,000000,15.8965,16.0217,15.8463,15.9842,3078.5602909634,0
+FORTY.US,D,20130225,000000,15.8187,15.8187,15.7152,15.731,2082.1376786608,0
+FORTY.US,D,20130226,000000,15.6798,15.6876,15.6798,15.6876,304.40609337146,0
+FORTY.US,D,20130301,000000,15.6383,15.6728,15.1524,15.6127,2501.2034005355,0
+FORTY.US,D,20130304,000000,15.5851,15.6521,15.5851,15.6127,463.71194890253,0
+FORTY.US,D,20130305,000000,15.8463,15.8463,15.8463,15.8463,348.03763342137,0
+FORTY.US,D,20130307,000000,15.7753,15.9054,15.7585,15.9054,2628.0392727736,0
+FORTY.US,D,20130308,000000,15.7832,15.9921,15.7832,15.9921,3963.3673356965,0
+FORTY.US,D,20130311,000000,16.1636,16.5086,16.1636,16.337,4925.2905907503,0
+FORTY.US,D,20130312,000000,15.7753,15.7753,15.7753,15.7753,118.71837641487,0
+FORTY.US,D,20130313,000000,15.5595,15.6472,15.5595,15.6472,1503.766101255,0
+FORTY.US,D,20130314,000000,15.5939,15.7487,15.4028,15.456,5150.5510998452,0
+FORTY.US,D,20130315,000000,15.4481,15.5142,15.4481,15.4738,1194.286572994,0
+FORTY.US,D,20130318,000000,15.3762,15.9655,15.318,15.9212,2727.4785966083,0
+FORTY.US,D,20130319,000000,16.206,16.2888,16.1971,16.2513,1464.1933091167,0
+FORTY.US,D,20130320,000000,16.2936,16.478,16.2936,16.4228,4742.6469347274,0
+FORTY.US,D,20130321,000000,16.5341,16.6652,16.5341,16.5341,1040.0541523525,0
+FORTY.US,D,20130322,000000,16.6229,16.6229,16.5086,16.5982,634.17936119055,0
+FORTY.US,D,20130325,000000,16.8476,16.8574,16.6268,16.6377,3426.5979243848,0
+FORTY.US,D,20130327,000000,16.75,16.75,16.75,16.75,178.58490811126,0
+FORTY.US,D,20130328,000000,16.407,16.4849,16.3804,16.4849,593.59188207436,0
+FORTY.US,D,20130402,000000,16.7608,16.7697,16.7608,16.7697,2698.0526742491,0
+FORTY.US,D,20130403,000000,16.821,16.821,16.5528,16.5528,3470.2294644347,0
+FORTY.US,D,20130404,000000,16.4996,16.5528,16.4996,16.5528,463.71194890253,0
+FORTY.US,D,20130405,000000,16.752,16.752,16.4928,16.4928,961.92325505383,0
+FORTY.US,D,20130408,000000,16.5086,16.5528,16.5086,16.5528,521.54910664311,0
+FORTY.US,D,20130409,000000,16.6317,16.6564,16.615,16.6554,3165.8233710632,0
+FORTY.US,D,20130410,000000,16.7608,17.0299,16.7608,16.9855,5565.5580738083,0
+FORTY.US,D,20130411,000000,17.1413,17.4596,17.1413,17.4596,4152.0991135868,0
+FORTY.US,D,20130412,000000,17.4034,17.4586,17.4034,17.4586,288.17110172499,0
+FORTY.US,D,20130415,000000,17.227,17.3827,17.227,17.2891,4737.5734998379,0
+FORTY.US,D,20130416,000000,17.3483,17.4418,17.1856,17.4418,24099.830412219,0
+FORTY.US,D,20130417,000000,17.0565,17.0891,16.9855,16.9855,3528.0666221753,0
+FORTY.US,D,20130418,000000,17.0732,17.0732,16.8751,16.8751,3513.8610044846,0
+FORTY.US,D,20130419,000000,16.9323,16.9412,16.8899,16.9076,2622.9658378841,0
+FORTY.US,D,20130422,000000,16.9412,16.9412,16.6002,16.9176,2562.0846192098,0
+FORTY.US,D,20130425,000000,17.2437,17.433,17.2437,17.433,348.03763342137,0
+FORTY.US,D,20130426,000000,17.2023,17.2023,17.1935,17.1935,4550.8710959034,0
+FORTY.US,D,20130429,000000,17.4182,17.5739,17.4182,17.5739,1534.2067105922,0
+FORTY.US,D,20130430,000000,17.565,18.0874,17.565,18.0046,1273.4321572706,0
+FORTY.US,D,20130501,000000,18.5417,18.5841,18.3938,18.454,13914.40252801,0
+FORTY.US,D,20130502,000000,18.791,18.9793,18.791,18.8285,8454.3718999035,0
+FORTY.US,D,20130503,000000,19.4415,19.4415,19.0433,19.0433,1746.2762889743,0
+FORTY.US,D,20130506,000000,19.3212,19.3212,19.0433,19.128,403.84541720614,0
+FORTY.US,D,20130507,000000,18.931,18.931,18.9073,18.9152,1434.7673867575,0
+FORTY.US,D,20130508,000000,19.1901,19.1901,19.1379,19.1459,1503.766101255,0
+FORTY.US,D,20130509,000000,18.8955,18.8955,18.7733,18.8078,3262.2186339642,0
+FORTY.US,D,20130510,000000,19.0167,19.0167,18.9989,18.9989,1378.9596029727,0
+FORTY.US,D,20130513,000000,18.4283,18.4283,18.3938,18.3938,1498.6926663655,0
+FORTY.US,D,20130514,000000,18.3781,18.4028,18.3012,18.3682,1964.4339892238,0
+FORTY.US,D,20130515,000000,18.2382,18.2737,18.1691,18.179,6023.1819008434,0
+FORTY.US,D,20130520,000000,18.5841,18.723,18.5841,18.653,9201.1815156415,0
+FORTY.US,D,20130521,000000,18.6452,18.6797,18.6452,18.6797,4069.9094683765,0
+FORTY.US,D,20130524,000000,17.9976,17.9976,17.9976,17.9976,231.34863096231,0
+FORTY.US,D,20130528,000000,18.8452,18.9142,18.7329,18.9053,2949.6950447695,0
+FORTY.US,D,20130529,000000,18.6895,18.6895,18.6895,18.6895,231.34863096231,0
+FORTY.US,D,20130531,000000,18.7289,18.7289,18.7289,18.7289,118.71837641487,0
+FORTY.US,D,20130603,000000,18.931,19.1379,18.924,18.931,4108.4675735369,0
+FORTY.US,D,20130606,000000,19.405,19.6997,19.0709,19.2335,3836.5314634584,0
+FORTY.US,D,20130607,000000,19.2768,19.5015,19.2768,19.5015,2545.8496275633,0
+FORTY.US,D,20130610,000000,19.5952,19.7085,19.5449,19.7085,1261.2559135358,0
+FORTY.US,D,20130611,000000,19.6484,19.6484,19.5597,19.5597,2026.329894876,0
+FORTY.US,D,20130612,000000,19.3961,19.3961,19.3794,19.3794,486.03506241644,0
+FORTY.US,D,20130613,000000,19.1901,19.1901,18.3416,18.3416,2545.8496275633,0
+FORTY.US,D,20130614,000000,18.6895,18.8452,18.5417,18.5841,2830.9766683546,0
+FORTY.US,D,20130617,000000,18.9724,18.9724,18.9724,18.9724,469.80007076996,0
+FORTY.US,D,20130618,000000,18.2382,19.3616,18.2382,19.3616,1667.1307046977,0
+FORTY.US,D,20130619,000000,19.3616,19.5864,19.2001,19.2001,8681.6617829542,0
+FORTY.US,D,20130620,000000,19.2168,19.2168,18.9724,18.9724,6999.3107735879,0
+FORTY.US,D,20130621,000000,19.1813,19.1813,19.1724,19.1813,463.71194890253,0
+FORTY.US,D,20130624,000000,19.0433,19.0433,18.3012,18.3781,3819.281784834,0
+FORTY.US,D,20130626,000000,18.6984,18.6984,18.6984,18.6984,1618.4257297583,0
+FORTY.US,D,20130627,000000,19.0167,19.0167,18.6984,18.7999,5436.6928276144,0
+FORTY.US,D,20130701,000000,19.2443,19.4099,18.9812,19.1931,13443.587770261,0
+FORTY.US,D,20130702,000000,19.5745,19.7697,19.4454,19.4454,4059.7625985974,0
+FORTY.US,D,20130703,000000,19.6199,19.813,19.6199,19.813,547.93096806864,0
+FORTY.US,D,20130705,000000,19.8998,20.1215,19.8998,19.9884,3001.4440806426,0
+FORTY.US,D,20130708,000000,19.9884,19.9884,19.7253,19.7253,4117.599756338,0
+FORTY.US,D,20130709,000000,20.0496,20.0496,19.8998,19.8998,5859.8172974007,0
+FORTY.US,D,20130710,000000,19.9559,19.9559,19.5666,19.8918,3544.3016138217,0
+FORTY.US,D,20130711,000000,19.8998,20.1215,19.8139,19.946,6817.6818045429,0
+FORTY.US,D,20130712,000000,19.6731,19.8573,19.6731,19.8446,2738.6401533653,0
+FORTY.US,D,20130715,000000,20.1215,20.2516,20.1215,20.2249,6026.2259617771,0
+FORTY.US,D,20130716,000000,20.3905,20.5492,20.1215,20.1717,458.63851401301,0
+FORTY.US,D,20130717,000000,20.8803,20.9069,20.4457,20.8547,2456.5571735077,0
+FORTY.US,D,20130718,000000,20.4861,20.836,20.3817,20.836,571.26876856045,0
+FORTY.US,D,20130722,000000,20.6783,20.7138,20.6783,20.7138,243.52487469717,0
+FORTY.US,D,20130723,000000,20.9868,20.9947,20.9868,20.9947,571.26876856045,0
+FORTY.US,D,20130724,000000,20.566,20.8182,20.566,20.8182,356.15512924461,0
+FORTY.US,D,20130726,000000,20.5206,20.5206,20.5206,20.5206,125.82118526021,0
+FORTY.US,D,20130729,000000,20.0298,20.1215,20.0298,20.084,915.2476540702,0
+FORTY.US,D,20130730,000000,20.2072,20.2072,20.0121,20.0131,1367.7980462158,0
+FORTY.US,D,20130731,000000,20.1452,20.1452,20.1452,20.1452,343.97888550975,0
+FORTY.US,D,20130801,000000,20.6852,20.6852,20.4082,20.5206,3105.9568393668,0
+FORTY.US,D,20130805,000000,20.9799,20.9799,20.9799,20.9799,144.08555086249,0
+FORTY.US,D,20130806,000000,21.0646,21.0646,21.0282,21.0282,777.25022507514,0
+FORTY.US,D,20130807,000000,21.0183,21.0183,20.7768,20.7768,686.9430840416,0
+FORTY.US,D,20130809,000000,20.9612,20.9612,20.9612,20.9612,285.12704079127,0
+FORTY.US,D,20130813,000000,20.8005,21.2134,20.8005,21.2134,285.12704079127,0
+FORTY.US,D,20130814,000000,21.0094,21.0094,21.0025,21.0025,5316.9597642216,0
+FORTY.US,D,20130815,000000,20.6783,21.037,20.6783,20.8971,2936.5041140567,0
+FORTY.US,D,20130816,000000,21.0824,21.0834,21.0824,21.0834,228.3045700286,0
+FORTY.US,D,20130819,000000,21.1967,21.1967,21.1967,21.1967,228.3045700286,0
+FORTY.US,D,20130820,000000,21.0834,21.0834,21.0834,21.0834,228.3045700286,0
+FORTY.US,D,20130826,000000,21.108,21.108,20.6694,21.0981,630.12061327893,0
+FORTY.US,D,20130827,000000,19.8998,20.2072,19.8998,19.9805,3719.8424609993,0
+FORTY.US,D,20130828,000000,19.8998,19.946,19.8396,19.946,3657.9465553471,0
+FORTY.US,D,20130905,000000,20.3905,20.3905,20.3817,20.3817,398.77198231662,0
+FORTY.US,D,20130909,000000,20.6961,20.6961,20.6961,20.6961,343.97888550975,0
+FORTY.US,D,20130910,000000,21.0981,21.0981,21.0981,21.0981,228.3045700286,0
+FORTY.US,D,20130911,000000,21.1168,21.1168,21.1168,21.1168,458.63851401301,0
+FORTY.US,D,20130912,000000,20.629,20.9799,20.629,20.9799,365.28731204576,0
+FORTY.US,D,20130913,000000,20.5748,20.5827,20.566,20.5748,1189.2131381045,0
+FORTY.US,D,20130916,000000,21.3435,21.6057,21.0094,21.5179,2340.8828580266,0
+FORTY.US,D,20130917,000000,21.5643,21.8689,21.5643,21.8599,808.70552139019,0
+FORTY.US,D,20130919,000000,21.5712,21.9398,21.5712,21.9211,800.58802556695,0
+FORTY.US,D,20130923,000000,21.9466,21.9654,21.8866,21.9654,3026.8112550903,0
+FORTY.US,D,20130924,000000,21.9556,21.9556,21.9466,21.9466,5715.7317465382,0
+FORTY.US,D,20130925,000000,22.0974,22.2719,22.0974,22.2719,915.2476540702,0
+FORTY.US,D,20130926,000000,21.8689,21.8689,21.8689,21.8689,458.63851401301,0
+FORTY.US,D,20130927,000000,21.79,21.7988,21.7732,21.79,1257.1971656241,0
+FORTY.US,D,20130930,000000,21.9466,21.9476,21.9398,21.9398,343.97888550975,0
+FORTY.US,D,20131002,000000,22.3931,22.5686,22.3931,22.5686,3544.3016138217,0
+FORTY.US,D,20131003,000000,22.3931,22.403,22.1319,22.1319,1599.1466771781,0
+FORTY.US,D,20131004,000000,22.0422,22.1753,22.0422,22.1753,228.3045700286,0
+FORTY.US,D,20131007,000000,22.3064,22.3064,22.3064,22.3064,1142.5375371209,0
+FORTY.US,D,20131008,000000,22.3064,22.3064,22.3064,22.3064,228.3045700286,0
+FORTY.US,D,20131009,000000,22.5606,22.5606,22.5606,22.5606,117.70368943697,0
+FORTY.US,D,20131010,000000,22.6385,22.6385,22.4621,22.4621,4802.5134664238,0
+FORTY.US,D,20131011,000000,22.5074,22.5686,21.8954,22.472,24576.733291835,0
+FORTY.US,D,20131014,000000,22.6907,22.6907,22.5951,22.5951,571.26876856045,0
+FORTY.US,D,20131017,000000,22.813,22.8317,22.7164,22.7164,458.63851401301,0
+FORTY.US,D,20131018,000000,22.6306,22.6464,22.6306,22.6464,771.16210320771,0
+FORTY.US,D,20131021,000000,22.6464,22.6464,22.6464,22.6464,458.63851401301,0
+FORTY.US,D,20131022,000000,22.7804,22.7804,22.6562,22.7804,1142.5375371209,0
+FORTY.US,D,20131023,000000,22.7804,22.7804,22.5686,22.5686,228.3045700286,0
+FORTY.US,D,20131024,000000,22.6907,22.6907,22.6907,22.6907,343.97888550975,0
+FORTY.US,D,20131030,000000,22.8662,22.8662,22.6385,22.6661,343.97888550975,0
+FORTY.US,D,20131031,000000,22.5429,22.5429,22.5429,22.5429,117.70368943697,0
+FORTY.US,D,20131101,000000,23.0081,23.0081,23.0081,23.0081,117.70368943697,0
+FORTY.US,D,20131104,000000,22.7419,22.7419,22.3863,22.4128,571.26876856045,0
+FORTY.US,D,20131105,000000,22.403,22.813,22.403,22.403,535.75472433378,0
+FORTY.US,D,20131106,000000,22.7883,23.0583,22.7883,22.8317,479.94694054901,0
+FORTY.US,D,20131107,000000,22.874,23.3047,22.6306,22.6435,18130.426921205,0
+FORTY.US,D,20131108,000000,22.6228,23.0081,21.9398,22.472,49157.52533158,0
+FORTY.US,D,20131111,000000,22.4385,22.4385,21.0025,22.0107,8116.4811362611,0
+FORTY.US,D,20131112,000000,21.8343,21.8343,21.4746,21.7466,1849.7743607206,0
+FORTY.US,D,20131113,000000,22.0245,22.0245,21.2568,21.4155,12210.743092107,0
+FORTY.US,D,20131114,000000,22.0018,22.2177,21.7042,21.7368,7659.8719962039,0
+FORTY.US,D,20131115,000000,21.448,21.8689,21.4382,21.8432,17490.159438146,0
+FORTY.US,D,20131118,000000,21.852,21.8866,21.5643,21.8343,3999.896066901,0
+FORTY.US,D,20131119,000000,21.7988,21.8689,21.6057,21.8689,2173.4595066723,0
+FORTY.US,D,20131121,000000,21.651,21.651,21.5643,21.651,7659.8719962039,0
+FORTY.US,D,20131122,000000,21.4746,21.4746,21.4746,21.4746,117.70368943697,0
+FORTY.US,D,20131125,000000,21.5278,22.7341,21.3711,21.8689,2400.7493897229,0
+FORTY.US,D,20131126,000000,21.448,21.9851,21.3169,21.9851,686.9430840416,0
+FORTY.US,D,20131127,000000,20.7325,21.651,20.7059,21.651,800.58802556695,0
+FORTY.US,D,20131202,000000,19.061,23.1816,19.061,20.3018,1599.1466771781,0
+FORTY.US,D,20131204,000000,20.0594,20.0594,20.0594,20.0594,458.63851401301,0
+FORTY.US,D,20131209,000000,20.2771,20.2771,20.2771,20.2771,458.63851401301,0
+FORTY.US,D,20131216,000000,20.7768,20.8971,20.1629,20.7768,1257.1971656241,0
+FORTY.US,D,20131217,000000,21.8689,21.8689,21.8689,21.8689,417.03634791891,0
+FORTY.US,D,20131220,000000,20.3817,20.6871,20.3817,20.6871,686.9430840416,0
+FORTY.US,D,20131223,000000,21.0094,21.4312,21.0094,21.4312,1257.1971656241,0
+FORTY.US,D,20131227,000000,21.4382,21.4382,21.4382,21.4382,1142.5375371209,0
+FORTY.US,D,20131230,000000,21.5554,21.5554,21.5101,21.5101,1599.1466771781,0
+FORTY.US,D,20131231,000000,21.9654,21.9654,21.9556,21.9556,579.38626438369,0
+FORTY.US,D,20140102,000000,22.0679,22.6562,21.0547,22.6562,1652.9250870071,0
+FORTY.US,D,20140107,000000,23.0938,23.0938,22.8415,22.8415,800.58802556695,0
+FORTY.US,D,20140109,000000,23.4446,23.4446,22.9194,22.9696,1599.1466771781,0
+FORTY.US,D,20140110,000000,22.7883,22.8317,22.7883,22.8317,343.97888550975,0
+FORTY.US,D,20140113,000000,24.2656,24.2656,23.7147,23.7946,1371.8567941274,0
+FORTY.US,D,20140114,000000,24.3435,24.3435,24.0034,24.0311,1599.1466771781,0
+FORTY.US,D,20140115,000000,23.8921,24.1552,23.8921,24.1552,787.39709485419,0
+FORTY.US,D,20140116,000000,24.0931,24.0931,23.3876,23.8044,1587.9851204211,0
+FORTY.US,D,20140122,000000,24.6746,24.8875,23.8044,23.8921,2835.0354162662,0
+FORTY.US,D,20140123,000000,23.9611,24.0754,23.4496,23.9611,1587.9851204211,0
+FORTY.US,D,20140124,000000,23.2732,23.2732,23.2732,23.2732,438.34477445491,0
+FORTY.US,D,20140127,000000,23.7492,23.7492,21.175,22.1566,567.21002064883,0
+FORTY.US,D,20140128,000000,23.078,23.078,23.0445,23.0445,502.27005406292,0
+FORTY.US,D,20140203,000000,22.7716,22.7716,22.7716,22.7716,340.93482457604,0
+FORTY.US,D,20140206,000000,22.8336,22.8336,22.7903,22.7903,312.5235891947,0
+FORTY.US,D,20140207,000000,23.3609,23.3609,23.352,23.352,796.52927765533,0
+FORTY.US,D,20140210,000000,23.4762,23.4762,23.1411,23.1411,638.23810910217,0
+FORTY.US,D,20140211,000000,22.8248,23.4841,22.8248,23.4841,1130.361293386,0
+FORTY.US,D,20140212,000000,23.4496,23.4595,23.4496,23.4595,574.31282949416,0
+FORTY.US,D,20140214,000000,23.0613,23.0613,23.0613,23.0613,697.08995382065,0
+FORTY.US,D,20140218,000000,22.8859,22.8859,22.5252,22.5853,6360.0579775078,0
+FORTY.US,D,20140220,000000,22.0147,22.401,21.7762,21.7762,823.92582605876,0
+FORTY.US,D,20140225,000000,22.7903,22.876,22.5686,22.5951,965.98200296545,0
+FORTY.US,D,20140226,000000,23.0445,23.1677,23.0445,23.0445,1009.6135430154,0
+FORTY.US,D,20140227,000000,24.0054,24.0054,24.0054,24.0054,549.96034202445,0
+FORTY.US,D,20140228,000000,23.628,23.7147,23.628,23.6693,463.71194890253,0
+FORTY.US,D,20140303,000000,23.7305,23.7305,23.423,23.423,591.56250811855,0
+FORTY.US,D,20140304,000000,23.282,23.282,23.282,23.282,151.18835970783,0
+FORTY.US,D,20140305,000000,24.0754,24.0754,24.0754,24.0754,120.74775037068,0
+FORTY.US,D,20140306,000000,24.101,24.2942,24.0675,24.2942,857.41049632962,0
+FORTY.US,D,20140307,000000,24.3238,24.3238,24.3148,24.3148,274.98017101222,0
+FORTY.US,D,20140311,000000,24.6312,24.6312,24.0241,24.0241,1172.978146458,0
+FORTY.US,D,20140312,000000,23.9611,23.9611,23.9611,23.9611,197.86396069145,0
+FORTY.US,D,20140313,000000,24.2528,24.5702,24.2528,24.3484,4333.7280826317,0
+FORTY.US,D,20140314,000000,24.5051,24.5051,24.3839,24.3839,2564.1139931656,0
+FORTY.US,D,20140317,000000,25.0382,25.4414,25.0284,25.4334,11042.838380539,0
+FORTY.US,D,20140318,000000,25.5675,25.9094,25.5675,25.8996,7651.7545003807,0
+FORTY.US,D,20140319,000000,26.006,26.2534,26.006,26.2534,4303.2874732946,0
+FORTY.US,D,20140320,000000,26.1293,26.1371,26.1293,26.1371,472.84413170367,0
+FORTY.US,D,20140321,000000,26.4663,27.3552,26.279,26.4387,1159.7872157453,0
+FORTY.US,D,20140324,000000,26.2977,26.2977,26.0682,26.0682,566.19533367092,0
+FORTY.US,D,20140325,000000,26.4752,26.7206,26.4752,26.7206,793.48521672162,0
+FORTY.US,D,20140327,000000,26.6674,26.7915,26.5619,26.5619,2999.4147066868,0
+FORTY.US,D,20140328,000000,26.6674,27.0201,26.6674,27.0201,802.61739952276,0
+FORTY.US,D,20140401,000000,27.9722,29.7885,27.9722,29.5687,1978.6396069145,0
+FORTY.US,D,20140402,000000,27.8855,28.3694,27.8855,28.3694,553.00440295816,0
+FORTY.US,D,20140403,000000,28.257,28.257,27.7879,27.8135,2587.4517936574,0
+FORTY.US,D,20140404,000000,27.6903,27.7267,27.6903,27.7002,592.57719509645,0
+FORTY.US,D,20140408,000000,27.7612,27.7731,27.7612,27.7731,637.22342212427,0
+FORTY.US,D,20140410,000000,27.5928,27.5928,27.5928,27.5928,402.83073022824,0
+FORTY.US,D,20140414,000000,27.302,27.7701,27.1966,27.2143,3872.045507685,0
+FORTY.US,D,20140415,000000,27.2419,27.2419,26.4752,26.4752,8501.0475008871,0
+FORTY.US,D,20140416,000000,26.4387,26.4387,26.4387,26.4387,227.28988305069,0
+FORTY.US,D,20140417,000000,25.9528,25.9903,25.9528,25.9903,1925.8758840635,0
+FORTY.US,D,20140422,000000,27.0724,27.0724,27.0724,27.0724,299.33265848194,0
+FORTY.US,D,20140423,000000,27.4893,27.4893,27.4893,27.4893,262.80392727736,0
+FORTY.US,D,20140425,000000,28.4856,28.4856,26.5126,27.3277,808.70552139019,0
+FORTY.US,D,20140428,000000,27.0113,27.0113,26.9659,26.9659,1262.2706005137,0
+FORTY.US,D,20140429,000000,26.7127,26.7127,26.554,26.554,1128.3319194302,0
+FORTY.US,D,20140506,000000,26.5353,26.5353,26.5097,26.5097,298.31797150403,0
+FORTY.US,D,20140508,000000,26.2839,26.2839,26.2839,26.2839,208.0108304705,0
+FORTY.US,D,20140509,000000,26.2268,26.2268,26.2268,26.2268,382.53699067014,0
+FORTY.US,D,20140512,000000,25.5498,25.5498,25.5498,25.5498,144.08555086249,0
+FORTY.US,D,20140513,000000,26.5264,26.5264,26.2357,26.5264,1233.8593651323,0
+FORTY.US,D,20140514,000000,26.4475,26.4475,26.351,26.4475,687.95777101951,0
+FORTY.US,D,20140515,000000,26.4663,26.825,26.4663,26.4663,5757.3339126323,0
+FORTY.US,D,20140516,000000,26.4288,26.8378,26.4288,26.7748,6827.8286743219,0
+FORTY.US,D,20140519,000000,26.7748,26.8507,26.7748,26.8507,767.10335529609,0
+FORTY.US,D,20140520,000000,26.686,26.686,26.686,26.686,359.19919017833,0
+FORTY.US,D,20140521,000000,26.0031,26.0031,25.8917,26.0031,300.34734545984,0
+FORTY.US,D,20140523,000000,25.9193,25.9193,25.7241,25.8129,739.70680689266,0
+FORTY.US,D,20140527,000000,25.6631,25.6631,25.3477,25.3477,1469.2667440063,0
+FORTY.US,D,20140528,000000,26.1845,26.6674,26.1845,26.4545,2675.7295607352,0
+FORTY.US,D,20140529,000000,26.5461,26.9758,26.5461,26.6585,3518.9344393741,0
+FORTY.US,D,20140530,000000,26.7836,26.7836,26.7038,26.7127,797.54396463324,0
+FORTY.US,D,20140602,000000,26.4387,26.4387,24.8619,25.9193,2607.7455332155,0
+FORTY.US,D,20140603,000000,26.1558,26.1558,26.1558,26.1558,181.62896904497,0
+FORTY.US,D,20140604,000000,25.9272,25.9341,25.9193,25.9193,1784.8343941347,0
+FORTY.US,D,20140605,000000,26.1845,26.2505,26.1845,26.2455,566.19533367092,0
+FORTY.US,D,20140611,000000,26.825,26.825,26.825,26.825,645.3409179475,0
+FORTY.US,D,20140612,000000,25.8474,25.8474,25.8474,25.8474,273.96548403432,0
+FORTY.US,D,20140613,000000,25.5744,25.6532,25.5744,25.6532,942.64420247363,0
+FORTY.US,D,20140616,000000,25.5034,25.8297,25.329,25.8297,15177.687815501,0
+FORTY.US,D,20140617,000000,25.943,26.484,25.7863,26.3598,2010.0949032296,0
+FORTY.US,D,20140620,000000,26.1036,26.1036,26.0592,26.0592,404.86010418405,0
+FORTY.US,D,20140623,000000,26.078,26.1036,26.078,26.0947,2079.0936177271,0
+FORTY.US,D,20140626,000000,25.399,25.808,25.399,25.808,679.84027519627,0
+FORTY.US,D,20140630,000000,25.3802,25.3802,25.3802,25.3802,374.4194948469,0
+FORTY.US,D,20140701,000000,25.4512,25.4512,25.399,25.399,1307.9315145194,0
+FORTY.US,D,20140702,000000,25.329,25.329,25.2492,25.2492,1247.0502958451,0
+FORTY.US,D,20140703,000000,24.8806,25.3004,24.8806,25.3004,2479.8949739995,0
+FORTY.US,D,20140707,000000,25.1408,25.1408,24.5051,24.921,2290.1485091313,0
+FORTY.US,D,20140708,000000,24.2351,24.2351,23.8743,23.9078,1356.6364894588,0
+FORTY.US,D,20140709,000000,24.1109,24.375,24.1109,24.2429,918.29171500392,0
+FORTY.US,D,20140710,000000,24.9043,24.9043,24.9043,24.9043,1181.0956422813,0
+FORTY.US,D,20140711,000000,24.7347,24.7347,24.3947,24.3947,1357.6511764367,0
+FORTY.US,D,20140714,000000,25.0669,25.0669,25.0669,25.0669,281.06829287965,0
+FORTY.US,D,20140715,000000,25.7793,25.8937,25.4039,25.7883,18269.439037177,0
+FORTY.US,D,20140716,000000,25.8602,25.8602,25.8602,25.8602,218.15770024955,0
+FORTY.US,D,20140717,000000,26.6437,26.6437,25.5478,25.5576,1449.9876914261,0
+FORTY.US,D,20140721,000000,25.1496,25.1496,25.1496,25.1496,278.02423194594,0
+FORTY.US,D,20140722,000000,25.1989,25.2087,25.1989,25.1989,698.10464079856,0
+FORTY.US,D,20140723,000000,25.0757,25.0757,25.0757,25.0757,336.87607666442,0
+FORTY.US,D,20140724,000000,25.2699,25.4394,25.2699,25.4394,1357.6511764367,0
+FORTY.US,D,20140728,000000,24.5919,24.5919,24.5919,24.5919,679.84027519627,0
+FORTY.US,D,20140730,000000,24.2351,24.2351,24.1,24.1,335.86138968652,0
+FORTY.US,D,20140801,000000,24.4588,24.8953,24.4588,24.4588,455.59445307929,0
+FORTY.US,D,20140804,000000,22.3152,24.0123,22.3152,24.0123,1255.1677916683,0
+FORTY.US,D,20140806,000000,24.0123,24.0123,24.0024,24.0024,250.62768354251,0
+FORTY.US,D,20140808,000000,23.1648,24.0912,23.1648,24.0912,497.19661917339,0
+FORTY.US,D,20140811,000000,23.2525,23.3856,23.2436,23.2436,633.16467421265,0
+FORTY.US,D,20140812,000000,24.0566,24.0566,23.7078,23.7177,1724.9678624383,0
+FORTY.US,D,20140813,000000,25.0392,25.0392,24.1188,24.4124,745.79492876009,0
+FORTY.US,D,20140814,000000,24.4321,24.6007,24.4321,24.6007,771.16210320771,0
+FORTY.US,D,20140818,000000,24.2706,24.3247,24.1,24.2429,5492.5006113991,0
+FORTY.US,D,20140819,000000,24.2351,24.2351,24.2351,24.2351,390.65448649338,0
+FORTY.US,D,20140820,000000,24.2262,24.4844,24.2262,24.4124,1205.448129751,0
+FORTY.US,D,20140821,000000,24.9929,24.9929,24.9663,24.9663,681.86964915208,0
+FORTY.US,D,20140822,000000,24.2351,24.6362,24.2351,24.6362,378.47824275852,0
+FORTY.US,D,20140825,000000,24.172,24.172,24.0488,24.0488,1702.6447489244,0
+FORTY.US,D,20140826,000000,24.4046,24.8609,24.4046,24.6894,6358.028603552,0
+FORTY.US,D,20140827,000000,25.2778,25.5024,25.0925,25.189,8768.924863054,0
+FORTY.US,D,20140828,000000,24.4588,24.5001,24.0735,24.0735,11735.869586448,0
+FORTY.US,D,20140829,000000,24.1,24.1188,23.966,23.966,1794.9812639137,0
+FORTY.US,D,20140902,000000,24.6362,24.6628,24.2804,24.2883,2928.3866182335,0
+FORTY.US,D,20140903,000000,24.9476,25.2778,24.8431,25.2778,745.79492876009,0
+FORTY.US,D,20140904,000000,25.1151,25.1151,25.1151,25.1151,369.34605995738,0
+FORTY.US,D,20140908,000000,25.2955,25.2955,24.8323,24.8323,822.91113908086,0
+FORTY.US,D,20140911,000000,24.7071,24.8146,24.6796,24.7771,1337.3574368786,0
+FORTY.US,D,20140915,000000,24.6007,24.6716,24.2074,24.2074,1946.1696236216,0
+FORTY.US,D,20140916,000000,24.3859,24.3859,24.3859,24.3859,323.68514595166,0
+FORTY.US,D,20140918,000000,24.377,24.377,24.377,24.377,143.07086388459,0
+FORTY.US,D,20140919,000000,24.1099,24.1099,24.109,24.109,392.68386044919,0
+FORTY.US,D,20140922,000000,24.7071,24.7071,24.2429,24.2429,1653.939773985,0
+FORTY.US,D,20140924,000000,23.8428,23.8428,23.8428,23.8428,122.77712432649,0
+FORTY.US,D,20140925,000000,23.8162,23.8162,23.7452,23.7452,511.40223686406,0
+FORTY.US,D,20140926,000000,24.3247,24.3247,24.3247,24.3247,418.05103489681,0
+FORTY.US,D,20140929,000000,23.833,23.833,23.833,23.833,286.14172776918,0
+FORTY.US,D,20140930,000000,23.7245,23.7245,22.9421,22.9421,1489.5604835644,0
+FORTY.US,D,20141002,000000,23.1194,23.3954,23.1194,23.3688,993.37855136888,0
+FORTY.US,D,20141006,000000,23.4486,23.4752,23.4408,23.4408,2880.696330272,0
+FORTY.US,D,20141007,000000,23.5472,23.5472,23.2249,23.2249,1601.1760511339,0
+FORTY.US,D,20141014,000000,22.8061,22.8061,22.3646,22.3646,310.49421523889,0
+FORTY.US,D,20141015,000000,22.0373,22.3152,22.0098,22.0098,843.20487863896,0
+FORTY.US,D,20141016,000000,21.2529,21.2784,21.2529,21.2784,2146.0629582688,0
+FORTY.US,D,20141017,000000,22.7262,24.4676,22.7262,24.4676,1495.6486054318,0
+FORTY.US,D,20141020,000000,22.3329,22.3329,21.8599,22.3152,979.17293367821,0
+FORTY.US,D,20141021,000000,21.8777,21.8777,21.8777,21.8777,355.14044226671,0
+FORTY.US,D,20141023,000000,22.6642,22.6642,22.6642,22.6642,245.55424865298,0
+FORTY.US,D,20141027,000000,23.8241,23.8241,22.9401,22.9401,636.20873514636,0
+FORTY.US,D,20141028,000000,22.7706,22.9401,22.7706,22.9234,1056.289143999,0
+FORTY.US,D,20141029,000000,22.5626,22.5626,22.5626,22.5626,262.80392727736,0
+FORTY.US,D,20141030,000000,22.3329,22.3951,22.3329,22.3951,1497.6779793876,0
+FORTY.US,D,20141105,000000,22.3202,22.3951,22.3202,22.3202,882.77767077725,0
+FORTY.US,D,20141106,000000,22.2423,22.2423,21.9773,21.9773,874.66017495401,0
+FORTY.US,D,20141111,000000,21.4234,21.4234,20.9789,20.9789,2374.3675282974,0
+FORTY.US,D,20141112,000000,20.7453,20.7453,20.7453,20.7453,233.37800491812,0
+FORTY.US,D,20141113,000000,21.4057,22.1112,21.4057,22.1112,354.1257552888,0
+FORTY.US,D,20141118,000000,23.081,23.081,23.081,23.081,315.56765012842,0
+FORTY.US,D,20141120,000000,22.2887,22.2887,22.2887,22.2887,137.99742899506,0
+FORTY.US,D,20141121,000000,22.4937,22.4937,21.4943,21.4943,280.05360590175,0
+FORTY.US,D,20141124,000000,21.0193,21.0193,20.833,20.9947,3480.3763342137,0
+FORTY.US,D,20141125,000000,20.4516,20.5019,20.2368,20.3422,3513.8610044846,0
+FORTY.US,D,20141126,000000,20.6014,20.6014,20.6014,20.6014,868.57205308658,0
+FORTY.US,D,20141128,000000,20.6901,21.5121,20.1028,20.1028,2245.5022821035,0
+FORTY.US,D,20141201,000000,19.6563,20.1283,19.6563,20.1283,1119.1997366291,0
+FORTY.US,D,20141205,000000,20.1727,20.4004,20.1727,20.3156,1386.0624118181,0
+FORTY.US,D,20141208,000000,20.3156,20.3156,20.1895,20.3156,442.40352236653,0
+FORTY.US,D,20141209,000000,19.6386,19.6386,19.6386,19.6386,338.90545062023,0
+FORTY.US,D,20141211,000000,19.9855,20.0663,19.9855,20.0663,2106.4901661305,0
+FORTY.US,D,20141215,000000,19.8958,20.29,19.8958,20.29,628.09123932312,0
+FORTY.US,D,20141216,000000,19.4957,20.1639,19.4957,19.5479,452.55039214558,0
+FORTY.US,D,20141217,000000,19.8524,19.8524,19.5232,19.5232,795.51459067743,0
+FORTY.US,D,20141218,000000,19.5045,19.6386,19.0758,19.6386,1283.5790270497,0
+FORTY.US,D,20141219,000000,19.6189,19.9549,19.6189,19.6563,1383.0183508844,0
+FORTY.US,D,20141222,000000,19.2188,19.6386,19.2188,19.6386,1367.7980462158,0
+FORTY.US,D,20141223,000000,19.5922,19.6287,19.2355,19.2443,2553.9671233866,0
+FORTY.US,D,20141224,000000,19.8781,20.084,19.5922,20.084,449.50633121186,0
+FORTY.US,D,20141226,000000,19.6386,19.682,18.7634,19.4681,1542.3242064154,0
+FORTY.US,D,20141229,000000,19.2188,20.0466,18.7703,20.0466,2541.7908796517,0
+FORTY.US,D,20141230,000000,19.272,19.3685,19.0128,19.3685,676.79621426256,0
+FORTY.US,D,20141231,000000,19.4041,19.7263,19.3784,19.7263,1021.7897867502,0
+FORTY.US,D,20150102,000000,19.4858,19.7263,19.4858,19.5144,1646.8369651396,0
+FORTY.US,D,20150105,000000,19.8426,19.8426,19.7716,19.7716,609.82687372083,0
+FORTY.US,D,20150106,000000,19.8682,19.887,19.4139,19.4139,2958.8272275706,0
+FORTY.US,D,20150107,000000,19.9047,19.9047,19.4681,19.5045,6100.2981111641,0
+FORTY.US,D,20150108,000000,20.0663,20.084,19.4139,19.9224,3183.0730496876,0
+FORTY.US,D,20150109,000000,19.7874,19.9904,19.7007,19.9904,1347.5043066577,0
+FORTY.US,D,20150112,000000,20.4694,20.4763,20.2446,20.2446,5986.6531696388,0
+FORTY.US,D,20150113,000000,20.5019,20.5019,20.2801,20.2801,3240.9102074282,0
+FORTY.US,D,20150114,000000,20.2092,20.6281,19.7007,20.2456,6740.5655942221,0
+FORTY.US,D,20150115,000000,20.4802,20.4802,20.4733,20.4733,1545.3682673491,0
+FORTY.US,D,20150116,000000,20.4733,20.6536,20.3343,20.6536,1100.9353710268,0
+FORTY.US,D,20150120,000000,19.7736,19.7736,19.4286,19.4828,2047.638321412,0
+FORTY.US,D,20150121,000000,19.338,19.3636,19.338,19.3469,1617.4110427804,0
+FORTY.US,D,20150122,000000,19.682,19.682,19.338,19.3636,2753.8604580338,0
+FORTY.US,D,20150123,000000,19.3724,19.3724,18.8009,18.866,5348.4150605366,0
+FORTY.US,D,20150126,000000,19.1182,19.1182,18.6106,18.7654,2109.5342270642,0
+FORTY.US,D,20150127,000000,18.8009,18.8817,18.8009,18.8817,1804.1134467149,0
+FORTY.US,D,20150128,000000,19.2917,19.3292,18.9822,19.1182,3471.2441514126,0
+FORTY.US,D,20150129,000000,18.9634,18.9634,18.6284,18.6284,1595.0879292665,0
+FORTY.US,D,20150130,000000,18.5831,18.8068,18.5831,18.7023,2031.4033297656,0
+FORTY.US,D,20150202,000000,18.8383,18.9112,18.8383,18.9112,778.26491205304,0
+FORTY.US,D,20150203,000000,20.0722,20.7246,19.947,20.3343,2858.373216758,0
+FORTY.US,D,20150204,000000,20.698,20.698,20.353,20.5157,1980.6689808703,0
+FORTY.US,D,20150206,000000,20.9631,20.9631,20.3176,20.3442,1301.843392652,0
+FORTY.US,D,20150209,000000,20.6182,20.7365,20.6182,20.7365,926.40921082716,0
+FORTY.US,D,20150210,000000,21.1168,21.2174,21.108,21.2174,1677.2775744768,0
+FORTY.US,D,20150211,000000,20.973,21.171,20.7542,20.7985,1303.8727666078,0
+FORTY.US,D,20150212,000000,20.6182,20.6714,20.6182,20.6714,815.80833023552,0
+FORTY.US,D,20150213,000000,20.7078,20.7078,20.6803,20.6803,773.19147716352,0
+FORTY.US,D,20150217,000000,21.515,21.515,20.9907,21.2874,917.27702802601,0
+FORTY.US,D,20150218,000000,21.5988,21.6579,21.2784,21.2784,1301.843392652,0
+FORTY.US,D,20150219,000000,21.9516,21.9516,21.5623,21.5623,1068.4653877338,0
+FORTY.US,D,20150220,000000,21.2972,21.5436,21.2972,21.515,448.49164423396,0
+FORTY.US,D,20150223,000000,21.2607,21.4253,20.9178,20.9256,1038.0247783967,0
+FORTY.US,D,20150225,000000,21.9703,21.9703,21.6432,21.6845,1703.6594359023,0
+FORTY.US,D,20150226,000000,22.3863,22.3863,22.059,22.0757,1480.4283007632,0
+FORTY.US,D,20150302,000000,22.3241,22.3606,22.3152,22.3241,660.56122261608,0
+FORTY.US,D,20150304,000000,22.9864,22.9864,22.6967,22.7499,769.1327292519,0
+FORTY.US,D,20150305,000000,23.15,23.15,22.7883,22.7883,1322.1371322101,0
+FORTY.US,D,20150306,000000,22.7883,22.7883,22.4414,22.4414,549.96034202445,0
+FORTY.US,D,20150309,000000,22.6247,22.9056,22.2502,22.468,992.36386439097,0
+FORTY.US,D,20150310,000000,22.6799,22.6799,22.1162,22.1162,440.37414841072,0
+FORTY.US,D,20150312,000000,23.1047,23.1047,23.1047,23.1047,440.37414841072,0
+FORTY.US,D,20150313,000000,23.3324,23.3324,22.26,22.26,440.37414841072,0
+FORTY.US,D,20150316,000000,22.2502,23.2042,22.2502,23.2042,2534.6880708064,0
+FORTY.US,D,20150317,000000,24.3317,24.3317,24.3317,24.3317,769.1327292519,0
+FORTY.US,D,20150318,000000,24.3317,24.3317,24.1315,24.1315,2091.269861462,0
+FORTY.US,D,20150319,000000,23.2406,23.2406,23.0248,23.0248,1430.7086388459,0
+FORTY.US,D,20150324,000000,22.1625,22.1704,22.1625,22.1704,660.56122261608,0
+FORTY.US,D,20150325,000000,22.3241,22.3241,22.3241,22.3241,219.17238722745,0
+FORTY.US,D,20150326,000000,22.7961,22.7961,22.7961,22.7961,330.78795479699,0
+FORTY.US,D,20150327,000000,22.7784,22.9677,22.606,22.6967,2201.8707420536,0
+FORTY.US,D,20150331,000000,23.2406,25.4019,23.2406,25.4019,1298.7993317182,0
+FORTY.US,D,20150401,000000,23.7482,23.8508,23.7482,23.8508,440.37414841072,0
+FORTY.US,D,20150402,000000,24.4036,24.4036,23.8862,23.967,1322.1371322101,0
+FORTY.US,D,20150406,000000,24.5198,24.9466,24.5198,24.5583,1322.1371322101,0
+FORTY.US,D,20150407,000000,24.783,24.9023,24.783,24.783,3371.8048275779,0
+FORTY.US,D,20150408,000000,24.4312,24.783,24.4312,24.4312,660.56122261608,0
+FORTY.US,D,20150409,000000,24.4499,24.51,24.4499,24.51,635.19404816846,0
+FORTY.US,D,20150410,000000,24.2666,24.375,24.2666,24.375,549.96034202445,0
+FORTY.US,D,20150413,000000,24.648,24.648,23.903,23.9197,992.36386439097,0
+FORTY.US,D,20150414,000000,23.7857,23.7857,23.7857,23.7857,330.78795479699,0
+FORTY.US,D,20150415,000000,24.8501,24.8501,24.8501,24.8501,163.36460344269,0
+FORTY.US,D,20150416,000000,24.1582,24.1582,24.0586,24.0586,478.9322535711,0
+FORTY.US,D,20150420,000000,24.0231,24.0231,24.0231,24.0231,113.64494152535,0
+FORTY.US,D,20150421,000000,24.2666,24.2666,24.102,24.102,1211.5362516184,0
+FORTY.US,D,20150423,000000,24.102,24.102,24.102,24.102,113.64494152535,0
+FORTY.US,D,20150424,000000,24.24,24.3317,24.24,24.3317,476.90287961529,0
+FORTY.US,D,20150427,000000,24.4844,25.4197,24.0409,24.7397,2974.0475322392,0
+FORTY.US,D,20150428,000000,25.3743,25.3743,24.2578,24.2578,639.25279608007,0
+FORTY.US,D,20150429,000000,24.313,24.3317,24.2765,24.2765,330.78795479699,0
+FORTY.US,D,20150430,000000,24.5682,24.5682,24.2765,24.2765,1980.6689808703,0
+FORTY.US,D,20150501,000000,24.3474,24.3662,24.3474,24.3662,330.78795479699,0
+FORTY.US,D,20150504,000000,24.6391,24.9653,24.6391,24.6391,660.56122261608,0
+FORTY.US,D,20150505,000000,24.6391,24.6391,24.6391,24.6391,330.78795479699,0
+FORTY.US,D,20150506,000000,24.648,25.2551,24.648,25.2551,2234.3407253465,0
+FORTY.US,D,20150507,000000,24.4588,24.9919,24.2765,24.6923,1560.5885720177,0
+FORTY.US,D,20150508,000000,24.3839,24.5198,24.3839,24.5198,330.78795479699,0
+FORTY.US,D,20150511,000000,24.7022,24.7022,24.6923,24.6923,440.37414841072,0
+FORTY.US,D,20150512,000000,24.5682,24.783,24.3839,24.6027,837.11675677153,0
+FORTY.US,D,20150513,000000,24.3572,25.4197,24.3572,25.0304,1430.7086388459,0
+FORTY.US,D,20150514,000000,24.5396,24.5583,24.5396,24.5583,330.78795479699,0
+FORTY.US,D,20150515,000000,24.9368,25.3645,24.9368,25.1555,1123.2584845407,0
+FORTY.US,D,20150518,000000,26.2465,26.2465,25.8277,25.9282,2471.7774781763,0
+FORTY.US,D,20150519,000000,25.8829,26.145,25.8829,26.145,1022.8044737281,0
+FORTY.US,D,20150520,000000,26.2367,26.5816,25.9006,25.9006,1980.6689808703,0
+FORTY.US,D,20150521,000000,26.3648,27.4824,26.3648,27.4824,549.96034202445,0
+FORTY.US,D,20150522,000000,25.9282,26.0287,25.9282,26.0287,1211.5362516184,0
+FORTY.US,D,20150526,000000,25.7114,25.8749,24.8234,24.8234,1334.3133759449,0
+FORTY.US,D,20150527,000000,25.4847,27.236,25.4847,25.4847,992.36386439097,0
+FORTY.US,D,20150528,000000,27.507,27.507,25.2394,25.2394,1345.4749327019,0
+FORTY.US,D,20150601,000000,26.9808,27.0537,26.3283,26.4653,2724.4345356746,0
+FORTY.US,D,20150602,000000,27.1552,27.1552,26.691,26.8822,730.57462409151,0
+FORTY.US,D,20150603,000000,27.3345,27.3345,26.6368,26.7009,1543.3388933933,0
+FORTY.US,D,20150604,000000,26.3825,26.4555,26.3825,26.4555,549.96034202445,0
+FORTY.US,D,20150608,000000,26.3283,26.3372,26.3283,26.3372,549.96034202445,0
+FORTY.US,D,20150609,000000,26.3283,26.417,26.2465,26.417,1859.9212304996,0
+FORTY.US,D,20150610,000000,25.2304,25.2304,24.7485,25.0579,3183.0730496876,0
+FORTY.US,D,20150611,000000,24.8746,25.1467,24.8017,24.8017,1639.7341562943,0
+FORTY.US,D,20150615,000000,24.5396,24.5396,23.6585,24.0586,2311.4569356673,0
+FORTY.US,D,20150616,000000,24.6667,24.6667,24.1483,24.2036,19825.968861283,0
+FORTY.US,D,20150617,000000,24.7929,25.4197,24.6746,25.2216,6719.2571676861,0
+FORTY.US,D,20150619,000000,24.8746,24.8746,24.8746,24.8746,113.64494152535,0
+FORTY.US,D,20150622,000000,25.3014,26.4268,25.3014,26.1007,879.73360984353,0
+FORTY.US,D,20150623,000000,26.3007,27.236,25.9932,25.9932,1184.139703215,0
+FORTY.US,D,20150624,000000,25.5379,25.5379,25.0944,25.193,549.96034202445,0
+FORTY.US,D,20150625,000000,25.5931,25.6,25.5931,25.6,879.73360984353,0
+FORTY.US,D,20150629,000000,24.7752,24.9653,24.51,24.5198,992.36386439097,0
+FORTY.US,D,20150708,000000,26.3283,27.1364,26.3283,27.1364,549.96034202445,0
+FORTY.US,D,20150713,000000,26.6447,26.6447,26.6447,26.6447,440.37414841072,0
+FORTY.US,D,20150714,000000,27.4824,27.4824,26.6447,26.6447,1047.1569611978,0
+FORTY.US,D,20150717,000000,26.7057,26.7057,26.2662,26.5392,873.6454879761,0
+FORTY.US,D,20150720,000000,27.1187,28.0047,27.1187,28.0047,4696.9860207217,0
+FORTY.US,D,20150721,000000,28.1959,28.1959,27.4745,27.6745,655.48778772655,0
+FORTY.US,D,20150722,000000,27.647,27.647,27.502,27.5454,1965.4486762018,0
+FORTY.US,D,20150724,000000,27.0241,27.7761,27.0241,27.0803,763.04460738447,0
+FORTY.US,D,20150727,000000,27.5366,27.5366,27.5366,27.5366,217.14301327164,0
+FORTY.US,D,20150728,000000,27.7386,27.7574,27.7386,27.7574,437.330087477,0
+FORTY.US,D,20150729,000000,27.914,27.9219,27.914,27.9219,328.75858084118,0
+FORTY.US,D,20150730,000000,27.7307,27.7386,27.7307,27.7386,328.75858084118,0
+FORTY.US,D,20150731,000000,28.0963,28.0963,27.8116,27.847,763.04460738447,0
+FORTY.US,D,20150803,000000,28.3152,28.3605,27.9505,27.9505,2697.0379872712,0
+FORTY.US,D,20150805,000000,29.3312,29.3312,28.6079,28.6079,545.90159411283,0
+FORTY.US,D,20150806,000000,28.8463,30.1561,28.8463,29.277,1028.8925955955,0
+FORTY.US,D,20150807,000000,28.9843,29.2849,28.9843,29.2849,1201.3893818394,0
+FORTY.US,D,20150810,000000,29.7797,29.8891,29.7797,29.8891,1201.3893818394,0
+FORTY.US,D,20150811,000000,30.2005,30.3848,29.9265,29.956,5471.1921848631,0
+FORTY.US,D,20150812,000000,30.3848,30.7031,30.3848,30.6587,2293.192570065,0
+FORTY.US,D,20150813,000000,31.0243,32.1686,30.8864,31.1071,3825.3699067014,0
+FORTY.US,D,20150814,000000,31.116,31.116,31.116,31.116,1091.8031882257,0
+FORTY.US,D,20150817,000000,32.6189,32.6189,32.0316,32.0316,655.48778772655,0
+FORTY.US,D,20150819,000000,31.9764,31.9764,31.1524,31.2441,2293.192570065,0
+FORTY.US,D,20150820,000000,29.1125,29.3312,29.1125,29.3312,437.330087477,0
+FORTY.US,D,20150821,000000,29.35,32.4425,29.35,29.6515,10161.075396739,0
+FORTY.US,D,20150824,000000,27.2271,28.3704,25.6709,26.1933,7597.9760905517,0
+FORTY.US,D,20150825,000000,28.7912,28.7912,28.7912,28.7912,217.14301327164,0
+FORTY.US,D,20150826,000000,28.3704,28.3704,27.0241,27.2735,1419.5470820889,0
+FORTY.US,D,20150827,000000,27.7849,27.8214,27.5307,27.5307,763.04460738447,0
+FORTY.US,D,20150828,000000,28.6177,28.6177,27.647,27.7574,1091.8031882257,0
+FORTY.US,D,20150831,000000,29.6988,29.6988,29.6988,29.6988,328.75858084118,0
+FORTY.US,D,20150901,000000,27.1354,27.847,26.9531,27.847,655.48778772655,0
+FORTY.US,D,20150902,000000,27.6115,27.6115,27.6115,27.6115,217.14301327164,0
+FORTY.US,D,20150903,000000,27.5642,27.5642,26.7235,26.7235,1201.3893818394,0
+FORTY.US,D,20150909,000000,28.2796,28.4995,28.2796,28.4995,217.14301327164,0
+FORTY.US,D,20150914,000000,30.0812,30.0812,30.0812,30.0812,217.14301327164,0
+FORTY.US,D,20150915,000000,28.8276,28.8276,28.8276,28.8276,873.6454879761,0
+FORTY.US,D,20150916,000000,28.3339,28.3339,28.3339,28.3339,112.63025454744,0
+FORTY.US,D,20150917,000000,28.3339,28.3339,27.4843,27.4843,3586.9184668938,0
+FORTY.US,D,20150921,000000,27.2735,27.2735,27.2735,27.2735,437.330087477,0
+FORTY.US,D,20150922,000000,27.502,27.502,27.502,27.502,112.63025454744,0
+FORTY.US,D,20150924,000000,26.7688,28.3802,26.7688,28.3802,1063.3919528443,0
+FORTY.US,D,20150925,000000,23.7956,25.8819,23.7956,25.8819,545.90159411283,0
+FORTY.US,D,20150930,000000,25.6148,25.6148,24.8934,24.9368,437.330087477,0
+FORTY.US,D,20151001,000000,25.2945,25.2945,24.983,24.983,437.330087477,0
+FORTY.US,D,20151002,000000,25.0215,25.0215,25.0215,25.0215,217.14301327164,0
+FORTY.US,D,20151005,000000,25.3595,25.533,25.3595,25.533,1196.3159469499,0
+FORTY.US,D,20151007,000000,26.6496,26.6496,26.6496,26.6496,198.87864766936,0
+FORTY.US,D,20151009,000000,27.2458,27.2458,27.2458,27.2458,217.14301327164,0
+FORTY.US,D,20151013,000000,26.4485,26.687,26.4485,26.5047,3277.4389386328,0
+FORTY.US,D,20151015,000000,26.7422,26.7422,26.7422,26.7422,328.75858084118,0
+FORTY.US,D,20151016,000000,26.7609,26.822,26.7609,26.822,328.75858084118,0
+FORTY.US,D,20151019,000000,26.3756,26.5392,26.3756,26.5392,511.40223686406,0
+FORTY.US,D,20151020,000000,27.0704,27.0704,27.0704,27.0704,437.330087477,0
+FORTY.US,D,20151022,000000,27.1354,27.1354,26.6131,27.0162,1638.7194693164,0
+FORTY.US,D,20151023,000000,27.914,28.3704,27.1187,27.6745,4591.4585750196,0
+FORTY.US,D,20151027,000000,26.8595,26.8595,26.5392,26.5392,328.75858084118,0
+FORTY.US,D,20151028,000000,26.7609,26.7609,26.7609,26.7609,437.330087477,0
+FORTY.US,D,20151029,000000,26.3214,26.5392,26.3214,26.5392,437.330087477,0
+FORTY.US,D,20151030,000000,26.5392,26.5392,26.3579,26.3579,873.6454879761,0
+FORTY.US,D,20151104,000000,27.647,27.647,27.647,27.647,334.84670270861,0
+FORTY.US,D,20151105,000000,25.944,26.0829,25.944,26.0829,1201.3893818394,0
+FORTY.US,D,20151109,000000,24.8106,24.8106,24.7278,24.7278,548.94565504654,0
+FORTY.US,D,20151110,000000,25.2591,25.2591,25.2235,25.2235,437.330087477,0
+FORTY.US,D,20151111,000000,26.009,26.1558,25.3133,25.808,1532.1773366364,0
+FORTY.US,D,20151112,000000,26.3303,26.4584,24.9121,25.3773,655.48778772655,0
+FORTY.US,D,20151113,000000,25.4966,25.8907,25.4966,25.5241,655.48778772655,0
+FORTY.US,D,20151116,000000,25.6237,25.9183,25.6237,25.9183,545.90159411283,0
+FORTY.US,D,20151117,000000,25.9823,25.9823,25.6512,25.7626,763.04460738447,0
+FORTY.US,D,20151118,000000,26.211,27.0162,25.8641,27.0162,545.90159411283,0
+FORTY.US,D,20151119,000000,26.3116,26.3214,25.9183,25.9183,763.04460738447,0
+FORTY.US,D,20151120,000000,25.333,26.0829,25.333,26.0829,545.90159411283,0
+FORTY.US,D,20151123,000000,25.8819,25.8819,25.8819,25.8819,328.75858084118,0
+FORTY.US,D,20151124,000000,25.6996,25.7981,25.6996,25.7981,763.04460738447,0
+FORTY.US,D,20151125,000000,25.6809,25.6809,25.6809,25.6809,328.75858084118,0
+FORTY.US,D,20151130,000000,25.5902,25.5902,25.5902,25.5902,328.75858084118,0
+FORTY.US,D,20151201,000000,26.0287,26.0287,25.7715,25.7715,509.37286290825,0
+FORTY.US,D,20151202,000000,25.4601,25.4876,25.4601,25.4876,328.75858084118,0
+FORTY.US,D,20151203,000000,25.7439,25.7468,25.2758,25.2758,714.33963244504,0
+FORTY.US,D,20151204,000000,25.396,25.5241,25.396,25.5241,7319.9518586058,0
+FORTY.US,D,20151207,000000,24.6362,25.0777,24.6362,25.0777,763.04460738447,0
+FORTY.US,D,20151208,000000,24.1789,24.511,24.1789,24.511,870.60142704239,0
+FORTY.US,D,20151209,000000,24.2064,24.3523,23.9779,24.3523,873.6454879761,0
+FORTY.US,D,20151210,000000,23.1451,23.1451,23.1451,23.1451,328.75858084118,0
+FORTY.US,D,20151211,000000,23.2545,23.6122,23.2545,23.6122,655.48778772655,0
+FORTY.US,D,20151214,000000,23.355,23.8054,23.355,23.8054,495.16724521758,0
+FORTY.US,D,20151215,000000,24.2893,24.2893,23.8143,23.9404,437.330087477,0
+FORTY.US,D,20151216,000000,23.831,23.831,23.4289,23.4289,655.48778772655,0
+FORTY.US,D,20151217,000000,24.1602,24.2064,24.1602,24.2064,437.330087477,0
+FORTY.US,D,20151218,000000,23.8695,24.0961,23.8695,24.0961,437.330087477,0
+FORTY.US,D,20151221,000000,23.9867,23.9867,23.9867,23.9867,437.330087477,0
+FORTY.US,D,20151222,000000,23.695,24.1513,23.5018,23.5018,545.90159411283,0
+FORTY.US,D,20151223,000000,23.7956,23.7956,23.2456,23.7029,985.26105554564,0
+FORTY.US,D,20151224,000000,23.8872,23.8872,23.8872,23.8872,217.14301327164,0
+FORTY.US,D,20151228,000000,24.6362,24.6362,24.6362,24.6362,246.56893563089,0
+FORTY.US,D,20151229,000000,23.9779,23.9779,23.9779,23.9779,217.14301327164,0
+FORTY.US,D,20151230,000000,24.5544,24.5544,24.1612,24.1789,611.85624767664,0
+FORTY.US,D,20151231,000000,24.8836,24.8836,24.0695,24.0695,328.75858084118,0
+FORTY.US,D,20160105,000000,25.5241,25.5241,25.396,25.5241,6408.7629524472,0
+FORTY.US,D,20160107,000000,24.105,24.7091,24.0961,24.2706,875.67486193191,0
+FORTY.US,D,20160112,000000,23.9779,23.9779,23.9582,23.9582,437.330087477,0
+FORTY.US,D,20160113,000000,25.3595,25.3595,24.0054,24.0054,217.14301327164,0
+FORTY.US,D,20160115,000000,23.354,23.354,22.5419,22.5419,975.11418576659,0
+FORTY.US,D,20160119,000000,22.3566,22.3566,21.9122,22.2542,2058.799878169,0
+FORTY.US,D,20160120,000000,21.8028,21.8028,21.8028,21.8028,110.60088059163,0
+FORTY.US,D,20160121,000000,22.7055,22.7055,21.7476,21.7476,869.58674006448,0
+FORTY.US,D,20160122,000000,22.0314,22.2542,22.0314,22.2542,594.60656905226,0
+FORTY.US,D,20160126,000000,21.7378,22.945,21.7378,22.945,381.52230369224,0
+FORTY.US,D,20160129,000000,23.3264,23.3264,23.3264,23.3264,110.60088059163,0
+FORTY.US,D,20160202,000000,23.2308,23.2308,23.2308,23.2308,133.93868108344,0
+FORTY.US,D,20160203,000000,23.3442,23.3442,23.29,23.29,2705.1554830944,0
+FORTY.US,D,20160208,000000,23.5846,23.5846,23.5846,23.5846,110.60088059163,0
+FORTY.US,D,20160210,000000,23.0909,23.0909,23.0909,23.0909,110.60088059163,0
+FORTY.US,D,20160211,000000,22.606,22.677,22.606,22.677,220.18707420536,0
+FORTY.US,D,20160219,000000,27.4193,27.4193,26.3194,26.3194,545.90159411283,0
+FORTY.US,D,20160223,000000,27.0241,27.0241,27.0241,27.0241,215.11363931583,0
+FORTY.US,D,20160224,000000,27.1571,27.1571,27.1571,27.1571,325.71451990747,0
+FORTY.US,D,20160225,000000,27.1502,27.1502,27.1502,27.1502,327.74389386328,0
+FORTY.US,D,20160226,000000,27.8046,27.8046,27.8046,27.8046,110.60088059163,0
+FORTY.US,D,20160229,000000,28.1664,28.1664,28.1664,28.1664,110.60088059163,0
+FORTY.US,D,20160308,000000,27.4351,27.6805,27.2971,27.2971,812.76426930181,0
+FORTY.US,D,20160309,000000,29.8102,29.818,28.4324,28.4324,1734.1000452394,0
+FORTY.US,D,20160315,000000,26.6595,26.6595,26.6595,26.6595,555.03377691397,0
+FORTY.US,D,20160317,000000,27.7042,27.7042,27.7042,27.7042,352.09638133299,0
+FORTY.US,D,20160318,000000,27.7593,27.7593,27.7494,27.7494,1081.6563184466,0
+FORTY.US,D,20160322,000000,27.7042,27.7042,27.7042,27.7042,5015.5977317838,0
+FORTY.US,D,20160404,000000,27.8401,27.8401,27.8401,27.8401,110.60088059163,0
+FORTY.US,D,20160408,000000,27.7042,27.9791,27.7042,27.9791,352.09638133299,0
+FORTY.US,D,20160411,000000,29.3391,29.3391,29.3391,29.3391,586.48907322902,0
+FORTY.US,D,20160413,000000,28.6266,28.6266,28.6266,28.6266,224.24582211698,0
+FORTY.US,D,20160414,000000,28.1762,28.1762,28.1752,28.1762,1298.7993317182,0
+FORTY.US,D,20160415,000000,28.5438,28.6266,28.5438,28.6266,215.11363931583,0
+FORTY.US,D,20160418,000000,29.347,29.347,29.347,29.347,540.8281592233,0
+FORTY.US,D,20160419,000000,29.7343,31.3476,29.7343,31.3476,792.47052974371,0
+FORTY.US,D,20160429,000000,28.8207,28.9143,28.8207,28.9143,271.93611007851,0
+FORTY.US,D,20160503,000000,28.4294,28.4294,28.4294,28.4294,110.60088059163,0
+FORTY.US,D,20160511,000000,31.3978,31.3978,30.9356,30.9356,2501.2034005355,0
+FORTY.US,D,20160526,000000,30.9356,30.9356,30.9356,30.9356,341.94951155394,0
+FORTY.US,D,20160531,000000,31.3978,31.3978,29.2642,29.2642,215.11363931583,0
+FORTY.US,D,20160614,000000,30.3463,30.8342,30.3463,30.5671,417.03634791891,0
+FORTY.US,D,20160616,000000,29.3667,29.9668,29.3667,29.6998,5955.1978733237,0
+FORTY.US,D,20160620,000000,29.6998,29.6998,29.6998,29.6998,119.73306339278,0
+FORTY.US,D,20160622,000000,30.0576,30.0576,30.0576,30.0576,540.8281592233,0
+FORTY.US,D,20160623,000000,30.843,30.843,30.843,30.843,110.60088059163,0
+FORTY.US,D,20160624,000000,30.9356,30.9356,29.8279,30.372,4822.8072059819,0
+FORTY.US,D,20160628,000000,29.3667,29.3765,29.1824,29.1912,2058.799878169,0
+FORTY.US,D,20160629,000000,29.1637,29.552,29.0878,29.3283,1550.4417022387,0
+FORTY.US,D,20160630,000000,29.3667,30.0576,29.3568,29.3568,5847.6410536658,0
+FORTY.US,D,20160701,000000,29.7343,29.9196,29.7343,29.8279,650.41435283703,0
+FORTY.US,D,20160705,000000,29.552,29.7816,29.1351,29.1351,325.71451990747,0
+FORTY.US,D,20160706,000000,28.7192,28.9045,28.6738,28.7478,1896.4499617042,0
+FORTY.US,D,20160707,000000,29.1912,29.3805,29.1912,29.3805,1298.7993317182,0
+FORTY.US,D,20160708,000000,30.0664,30.4744,29.552,30.026,12811.437783027,0
+FORTY.US,D,20160711,000000,30.229,30.4705,30.229,30.4705,3067.3987342065,0
+FORTY.US,D,20160718,000000,31.3939,32.0818,31.3367,31.728,7844.5450261826,0
+FORTY.US,D,20160720,000000,32.6031,32.6031,32.6031,32.6031,818.85239116924,0
+FORTY.US,D,20160725,000000,33.0319,33.7473,33.0319,33.636,2669.6414388677,0
+FORTY.US,D,20160726,000000,32.9846,33.4823,32.9846,33.4823,645.3409179475,0
+FORTY.US,D,20160727,000000,33.022,33.9405,33.022,33.9405,642.29685701379,0
+FORTY.US,D,20160728,000000,33.9503,34.7802,33.9503,34.6382,1347.5043066577,0
+FORTY.US,D,20160801,000000,35.1152,35.207,35.1054,35.1054,1453.0317523598,0
+FORTY.US,D,20160802,000000,34.8245,34.8245,34.4441,34.4441,214.09895233793,0
+FORTY.US,D,20160803,000000,34.1465,34.1465,33.3373,33.6754,2442.351555817,0
+FORTY.US,D,20160817,000000,33.5335,35.0492,33.4871,33.4871,1611.322920913,0
+FORTY.US,D,20160819,000000,34.3288,34.3288,34.3288,34.3288,214.09895233793,0
+FORTY.US,D,20160822,000000,35.5784,35.5784,35.5784,35.5784,1035.9954044409,0
+FORTY.US,D,20160823,000000,36.4151,37.2263,36.4151,37.0124,3763.4740010492,0
+FORTY.US,D,20160824,000000,37.58,39.2535,37.58,38.5025,2417.9990683473,0
+FORTY.US,D,20160825,000000,38.2019,38.2019,38.2019,38.2019,109.58619361373,0
+FORTY.US,D,20160829,000000,37.1977,37.1977,36.3709,36.3709,1006.5694820816,0
+FORTY.US,D,20160830,000000,36.7986,36.7986,36.7986,36.7986,109.58619361373,0
+FORTY.US,D,20160831,000000,36.9474,37.3652,36.9474,37.3652,632.14998723474,0
+FORTY.US,D,20160902,000000,37.7565,37.7565,37.7565,37.7565,109.58619361373,0
+FORTY.US,D,20160907,000000,38.396,38.602,37.0863,38.602,2025.3152078981,0
+FORTY.US,D,20160909,000000,38.6947,38.6947,38.1191,38.1191,428.19790467586,0
+FORTY.US,D,20160912,000000,37.1514,37.3839,35.3459,37.105,5113.0076816627,0
+FORTY.US,D,20160913,000000,36.835,37.0863,36.835,37.0863,457.6238270351,0
+FORTY.US,D,20160914,000000,39.1786,39.1786,37.4391,37.4391,470.81475774786,0
+FORTY.US,D,20160916,000000,37.3937,37.3937,37.3937,37.3937,109.58619361373,0
+FORTY.US,D,20160920,000000,36.3797,37.4687,36.3422,36.3709,716.36900640085,0
+FORTY.US,D,20160921,000000,36.8715,36.8715,35.7194,35.7194,536.76941131168,0
+FORTY.US,D,20160922,000000,37.6717,37.7663,37.6717,37.7663,645.3409179475,0
+FORTY.US,D,20160923,000000,37.7663,37.7663,37.1889,37.1889,501.25536708501,0
+FORTY.US,D,20160927,000000,37.58,37.58,37.58,37.58,323.68514595166,0
+FORTY.US,D,20160928,000000,36.1836,36.7424,36.1836,36.7424,1288.6524619392,0
+FORTY.US,D,20160929,000000,35.3548,35.3548,35.3548,35.3548,214.09895233793,0
+FORTY.US,D,20161003,000000,36.6685,36.6685,36.6685,36.6685,340.93482457604,0
+FORTY.US,D,20161005,000000,33.7651,36.4635,33.7651,36.2762,1773.6728373777,0
+FORTY.US,D,20161006,000000,36.0348,36.4546,36.0348,36.2496,632.14998723474,0
+FORTY.US,D,20161007,000000,38.602,38.602,34.7428,35.3459,590.54782114064,0
+FORTY.US,D,20161010,000000,35.9067,36.1589,35.9067,36.1362,2216.0763597443,0
+FORTY.US,D,20161017,000000,36.0633,36.0633,36.0633,36.0633,109.58619361373,0
+FORTY.US,D,20161024,000000,35.4148,35.4148,35.4148,35.4148,293.24453661451,0
+FORTY.US,D,20161027,000000,35.9067,35.9067,35.9067,35.9067,135.96805503925,0
+FORTY.US,D,20161101,000000,35.3459,35.9067,35.3459,35.9067,758.98585947285,0
+FORTY.US,D,20161102,000000,35.6248,35.6248,35.6248,35.6248,322.67045897375,0
+FORTY.US,D,20161107,000000,35.0779,35.6248,35.0779,35.6248,636.20873514636,0
+FORTY.US,D,20161108,000000,35.6248,36.1836,35.6248,36.1836,390.65448649338,0
+FORTY.US,D,20161116,000000,35.9973,36.63,35.9973,36.63,908.14484522487,0
+FORTY.US,D,20161117,000000,36.1836,36.1836,36.1836,36.1836,215.11363931583,0
+FORTY.US,D,20161118,000000,37.653,37.653,36.2033,37.2066,757.97117249495,0
+FORTY.US,D,20161128,000000,39.2249,39.2347,39.1056,39.2249,825.95520001457,0
+FORTY.US,D,20161129,000000,38.1388,38.3093,38.1388,38.3093,1397.223968575,0
+FORTY.US,D,20161201,000000,37.2618,37.2618,37.2618,37.2618,291.2151626587,0
+FORTY.US,D,20161207,000000,38.7026,38.7026,37.4687,37.5032,432.25665258748,0
+FORTY.US,D,20161209,000000,38.8474,38.8474,37.3937,38.2847,7266.1734487769,0
+FORTY.US,D,20161212,000000,38.8534,38.8711,38.1388,38.1388,5906.4928983843,0
+FORTY.US,D,20161213,000000,38.4167,38.602,38.4167,38.602,973.08481181078,0
+FORTY.US,D,20161214,000000,38.3606,38.9293,37.4244,38.398,10857.150663582,0
+FORTY.US,D,20161215,000000,37.3367,37.58,36.2762,37.4776,3356.5845229093,0
+FORTY.US,D,20161219,000000,37.6904,38.1388,37.6904,38.1388,1277.4909051822,0
+FORTY.US,D,20161222,000000,39.1343,39.1343,39.1343,39.1343,392.68386044919,0
+FORTY.US,D,20161223,000000,39.764,39.9493,39.0662,39.0662,1397.223968575,0
+FORTY.US,D,20161227,000000,38.1004,38.1004,37.4391,38.0906,1906.5968314833,0
+FORTY.US,D,20161228,000000,37.989,37.989,37.989,37.989,425.15384374215,0
+FORTY.US,D,20161229,000000,37.6304,37.6304,37.6304,37.6304,547.93096806864,0
+FORTY.US,D,20161230,000000,37.2381,37.2381,37.2381,37.2381,189.74646486821,0
+FORTY.US,D,20170103,000000,37.3682,37.6865,37.3682,37.6865,1110.0675538279,0
+FORTY.US,D,20170105,000000,39.9276,40.0518,38.9726,38.9726,1270.3880963369,0
+FORTY.US,D,20170106,000000,38.2207,39.8428,38.2207,39.8428,1198.3453209057,0
+FORTY.US,D,20170109,000000,38.7952,38.7952,38.5607,38.7568,546.91628109073,0
+FORTY.US,D,20170110,000000,38.2689,38.2689,36.5886,37.0578,4670.6041592962,0
+FORTY.US,D,20170111,000000,37.1158,37.1158,37.1158,37.1158,356.15512924461,0
+FORTY.US,D,20170113,000000,36.7582,37.4254,36.7582,37.4254,646.35560492541,0
+FORTY.US,D,20170117,000000,36.4103,36.4103,36.3846,36.3846,580.40095136159,0
+FORTY.US,D,20170118,000000,36.3934,37.1257,36.3934,37.1257,708.25151057761,0
+FORTY.US,D,20170119,000000,36.1767,36.1767,35.4553,35.8485,1141.522850143,0
+FORTY.US,D,20170123,000000,35.0709,35.0709,34.1416,34.5299,1403.3120904425,0
+FORTY.US,D,20170124,000000,34.7516,36.2063,34.7516,35.4553,3196.2639804004,0
+FORTY.US,D,20170125,000000,35.6711,35.6711,35.6711,35.6711,1825.4218732509,0
+FORTY.US,D,20170131,000000,37.0489,37.0489,36.2979,36.5787,1494.6339184539,0
+FORTY.US,D,20170201,000000,36.2979,36.3462,36.2979,36.3462,569.23939460464,0
+FORTY.US,D,20170202,000000,36.768,36.768,36.768,36.768,108.57150663582,0
+FORTY.US,D,20170207,000000,37.1277,37.1277,37.1277,37.1277,320.64108501794,0
+FORTY.US,D,20170210,000000,37.2834,37.378,37.2834,37.378,532.71066340006,0
+FORTY.US,D,20170214,000000,36.9277,36.9277,36.8803,36.8803,1066.436013778,0
+FORTY.US,D,20170216,000000,39.3196,39.3196,39.3196,39.3196,382.53699067014,0
+FORTY.US,D,20170217,000000,40.0518,40.0518,39.1333,39.1333,481.97631450482,0
+FORTY.US,D,20170222,000000,39.488,39.8645,39.1381,39.3501,2834.0207292883,0
+FORTY.US,D,20170223,000000,39.488,39.9561,39.488,39.9561,425.15384374215,0
+FORTY.US,D,20170227,000000,39.0652,39.8527,39.0652,39.8527,320.64108501794,0
+FORTY.US,D,20170228,000000,38.0127,38.0127,37.1445,37.3208,1048.1716481757,0
+FORTY.US,D,20170303,000000,38.4562,38.4562,37.9979,37.9979,641.28217003588,0
+FORTY.US,D,20170306,000000,37.791,38.5793,37.791,38.5793,863.49861819705,0
+FORTY.US,D,20170307,000000,38.4562,38.4562,38.4562,38.4562,1684.3803833221,0
+FORTY.US,D,20170309,000000,39.215,39.215,39.215,39.215,220.18707420536,0
+FORTY.US,D,20170313,000000,36.5787,36.5787,36.5787,36.5787,108.57150663582,0
+FORTY.US,D,20170320,000000,39.3264,39.3264,39.3264,39.3264,296.28859754823,0
+FORTY.US,D,20170329,000000,36.8823,36.8823,36.8823,36.8823,114.65962850325,0
+FORTY.US,D,20170404,000000,36.8803,36.8803,36.8803,36.8803,259.75986634365,0
+FORTY.US,D,20170405,000000,36.0368,36.0368,36.0368,36.0368,320.64108501794,0
+FORTY.US,D,20170406,000000,37.2646,37.2646,37.2646,37.2646,313.53827617261,0
+FORTY.US,D,20170410,000000,37.7062,38.4562,37.7062,38.4562,393.69854742709,0
+FORTY.US,D,20170411,000000,37.8009,38.0817,37.8009,37.8738,1644.8075911838,0
+FORTY.US,D,20170417,000000,39.1786,39.1786,39.1786,39.1786,136.98274201716,0
+FORTY.US,D,20170418,000000,37.4254,37.4254,37.0962,37.1789,542.85753317911,0
+FORTY.US,D,20170419,000000,36.018,36.9572,36.018,36.9572,753.91242458333,0
+FORTY.US,D,20170425,000000,39.2052,39.2052,37.3307,37.3307,1432.7380128017,0
+FORTY.US,D,20170426,000000,37.0962,37.0962,37.0962,37.0962,246.56893563089,0
+FORTY.US,D,20170427,000000,36.4683,36.4683,36.4683,36.4683,273.96548403432,0
+FORTY.US,D,20170428,000000,36.1107,36.1107,36.1107,36.1107,1169.9340855243,0
+FORTY.US,D,20170503,000000,36.1767,36.1866,36.1678,36.1678,428.19790467586,0
+FORTY.US,D,20170504,000000,36.5787,36.5787,36.5787,36.5787,1291.6965228729,0
+FORTY.US,D,20170508,000000,37.0578,39.3945,37.0578,39.3945,802.61739952276,0
+FORTY.US,D,20170509,000000,38.9164,38.9164,38.3625,38.4749,1187.1837641487,0
+FORTY.US,D,20170510,000000,38.2689,39.3935,38.2689,39.2634,2534.6880708064,0
+FORTY.US,D,20170512,000000,40.3898,40.3898,39.6891,39.6891,372.39012089109,0
+FORTY.US,D,20170515,000000,39.5826,39.5826,39.5826,39.5826,434.28602654329,0
+FORTY.US,D,20170516,000000,40.6145,41.4581,40.6145,41.4581,1390.1211597297,0
+FORTY.US,D,20170517,000000,40.238,40.238,39.488,39.488,689.98714497532,0
+FORTY.US,D,20170518,000000,38.5508,38.6917,38.5508,38.6917,576.34220344997,0
+FORTY.US,D,20170519,000000,37.6865,37.6865,37.6865,37.6865,134.95336806135,0
+FORTY.US,D,20170522,000000,38.6346,38.6346,38.6346,38.6346,216.12832629374,0
+FORTY.US,D,20170523,000000,40.2291,40.238,40.035,40.0428,1265.3146614474,0
+FORTY.US,D,20170524,000000,39.1146,39.1146,38.5972,38.5972,872.6308009982,0
+FORTY.US,D,20170525,000000,39.5344,40.8944,39.5344,39.6447,1709.7475577697,0
+FORTY.US,D,20170526,000000,38.8327,38.8327,38.8327,38.8327,320.64108501794,0
+FORTY.US,D,20170531,000000,39.1146,39.1146,39.1146,39.1146,855.38112237381,0
+FORTY.US,D,20170601,000000,39.1146,39.1234,39.1146,39.1146,1668.1453916756,0
+FORTY.US,D,20170602,000000,39.3945,39.3945,38.6434,38.6434,545.90159411283,0
+FORTY.US,D,20170605,000000,37.7062,37.7062,37.7062,37.7062,118.71837641487,0
+FORTY.US,D,20170606,000000,37.3307,37.3307,36.2979,36.2979,572.28345553835,0
+FORTY.US,D,20170609,000000,36.018,36.018,36.018,36.018,958.87919412011,0
+FORTY.US,D,20170613,000000,36.2979,36.2979,36.1579,36.1579,1791.93720298,0
+FORTY.US,D,20170614,000000,38.4099,39.488,37.0489,37.518,4640.163549959,0
+FORTY.US,D,20170616,000000,37.4254,37.4254,36.5787,36.6753,1286.6230879834,0
+FORTY.US,D,20170619,000000,36.8892,38.335,36.8892,38.335,316.58233710632,0
+FORTY.US,D,20170620,000000,38.1753,38.1753,38.1753,38.1753,210.04020442631,0
+FORTY.US,D,20170621,000000,37.989,38.0817,37.8935,37.8935,856.39580935172,0
+FORTY.US,D,20170629,000000,34.385,34.4037,34.0489,34.2677,11451.757232635,0
+FORTY.US,D,20170630,000000,34.5811,34.5811,34.5811,34.5811,122.77712432649,0
+FORTY.US,D,20170703,000000,35.0138,35.7569,35.0138,35.7569,2964.9153494381,0
+FORTY.US,D,20170706,000000,35.6317,35.6317,35.6317,35.6317,116.68900245906,0
+FORTY.US,D,20170710,000000,37.4381,37.4381,37.4381,37.4381,108.57150663582,0
+FORTY.US,D,20170711,000000,36.7582,36.7582,36.7582,36.7582,407.90416511776,0
+FORTY.US,D,20170713,000000,36.1107,36.5787,36.1107,36.5787,1012.6576039491,0
+FORTY.US,D,20170714,000000,37.4254,37.4254,36.5787,36.5787,997.4372992805,0
+FORTY.US,D,20170718,000000,36.2063,36.2063,36.2063,36.2063,355.14044226671,0
+FORTY.US,D,20170719,000000,35.6415,35.6415,35.6415,35.6415,2131.8573405782,0
+FORTY.US,D,20170726,000000,35.3134,35.7312,35.3134,35.7312,534.74003735587,0
+FORTY.US,D,20170727,000000,36.0752,36.0752,36.0752,36.0752,136.98274201716,0
+FORTY.US,D,20170731,000000,35.0138,35.0138,34.7043,34.7043,277.00954496803,0
+FORTY.US,D,20170801,000000,35.1724,35.1724,35.1724,35.1724,205.98145651469,0
+FORTY.US,D,20170802,000000,34.2352,34.2352,33.5128,33.5128,3283.5270605002,0
+FORTY.US,D,20170803,000000,34.4993,34.5181,34.4993,34.5181,476.90287961529,0
+FORTY.US,D,20170807,000000,33.5325,34.7043,33.5325,33.6409,2209.9882378768,0
+FORTY.US,D,20170808,000000,34.657,34.657,33.3167,33.3167,309.47952826099,0
+FORTY.US,D,20170814,000000,33.9533,34.655,33.766,34.655,1233.8593651323,0
+FORTY.US,D,20170815,000000,33.5403,34.383,33.5403,34.044,855.38112237381,0
+FORTY.US,D,20170816,000000,34.3938,34.6717,34.3761,34.4757,903.07141033534,0
+FORTY.US,D,20170822,000000,35.1301,35.1301,35.1301,35.1301,213.08426536002,0
+FORTY.US,D,20170823,000000,34.799,34.799,34.799,34.799,118.71837641487,0
+FORTY.US,D,20170824,000000,35.268,35.268,35.268,35.268,108.57150663582,0
+FORTY.US,D,20170830,000000,35.9519,35.9519,35.9519,35.9519,184.67302997869,0
+FORTY.US,D,20170831,000000,36.1107,36.8616,36.018,36.018,1004.5401081258,0
+FORTY.US,D,20170901,000000,36.018,36.018,36.018,36.018,108.57150663582,0
+FORTY.US,D,20170905,000000,37.989,37.989,37.989,37.989,160.32054250897,0
+FORTY.US,D,20170906,000000,37.1435,37.1435,37.1435,37.1435,213.08426536002,0
+FORTY.US,D,20170911,000000,38.0324,38.6434,37.989,37.989,1670.1747656314,0
+FORTY.US,D,20170912,000000,36.8153,37.518,36.8153,37.5111,1959.3605543343,0
+FORTY.US,D,20170914,000000,39.7856,39.7856,38.4562,38.808,1046.1422742199,0
+FORTY.US,D,20170915,000000,38.2788,38.2788,38.2788,38.2788,508.35817593035,0
+FORTY.US,D,20170919,000000,40.4253,40.4253,40.4253,40.4253,172.49678624383,0
+FORTY.US,D,20170920,000000,39.488,39.488,39.488,39.488,127.85055921601,0
+FORTY.US,D,20170926,000000,38.54,38.54,37.8935,37.8935,1154.7137808558,0
+FORTY.US,D,20170927,000000,37.8452,38.2689,37.8452,38.2689,541.84284620121,0
+FORTY.US,D,20170928,000000,37.1435,37.1435,37.1435,37.1435,214.09895233793,0
+FORTY.US,D,20170929,000000,39.9177,39.9177,39.9177,39.9177,119.73306339278,0
+FORTY.US,D,20171002,000000,38.2207,38.6917,38.2207,38.3163,1203.4187557952,0
+FORTY.US,D,20171003,000000,38.5016,39.2732,38.5016,39.2732,610.84156069874,0
+FORTY.US,D,20171004,000000,38.2029,40.4243,38.2029,40.4243,322.67045897375,0
+FORTY.US,D,20171009,000000,38.7371,38.7371,38.7371,38.7371,129.87993317182,0
+FORTY.US,D,20171012,000000,39.488,40.0942,38.7666,38.7666,1413.4589602215,0
+FORTY.US,D,20171013,000000,40.2853,40.3484,39.1184,39.1184,982.21699461192,0
+FORTY.US,D,20171017,000000,38.8582,38.8582,38.8582,38.8582,241.49550074136,0
+FORTY.US,D,20171018,000000,39.7728,39.7728,39.4348,39.4348,467.77069681415,0
+FORTY.US,D,20171019,000000,38.8582,39.9709,38.8582,39.9709,392.68386044919,0
+FORTY.US,D,20171030,000000,37.9161,37.9161,37.9161,37.9161,221.20176118326,0
+FORTY.US,D,20171031,000000,38.7646,39.1431,38.7646,39.1431,327.74389386328,0
+FORTY.US,D,20171101,000000,38.6888,38.6888,38.6888,38.6888,232.36331794022,0
+FORTY.US,D,20171102,000000,38.2443,38.2443,38.2443,38.2443,222.21644816117,0
+FORTY.US,D,20171108,000000,38.9539,38.9539,38.9539,38.9539,377.46355578062,0
+FORTY.US,D,20171109,000000,38.8395,38.8395,38.0087,38.0087,463.71194890253,0
+FORTY.US,D,20171113,000000,38.5765,38.5765,38.5765,38.5765,320.64108501794,0
+FORTY.US,D,20171114,000000,37.7752,37.7752,37.7752,37.7752,424.13915676424,0
+FORTY.US,D,20171115,000000,37.8294,37.9635,37.8294,37.9635,800.58802556695,0
+FORTY.US,D,20171116,000000,39.7069,39.7069,39.7069,39.7069,424.13915676424,0
+FORTY.US,D,20171120,000000,39.2357,39.2357,39.2357,39.2357,593.59188207436,0
+FORTY.US,D,20171121,000000,39.6615,39.6615,39.2831,39.2831,412.97760000729,0
+FORTY.US,D,20171122,000000,39.6132,39.6132,39.419,39.419,373.404807869,0
+FORTY.US,D,20171204,000000,39.425,39.5087,38.8652,39.0258,670.70809239513,0
+FORTY.US,D,20171205,000000,38.9548,39.9906,38.9548,39.5186,750.86836364961,0
+FORTY.US,D,20171207,000000,38.5567,38.5567,38.4345,38.4897,3582.8597189821,0
+FORTY.US,D,20171208,000000,38.2492,38.6632,38.2492,38.5833,513.43161081987,0
+FORTY.US,D,20171211,000000,38.0659,38.0659,37.8294,37.8294,364.27262506785,0
+FORTY.US,D,20171212,000000,38.8582,38.8582,38.3882,38.3882,1212.5509385963,0
+FORTY.US,D,20171214,000000,39.5186,39.5186,38.8582,38.8582,470.81475774786,0
+FORTY.US,D,20171215,000000,39.5186,39.5186,38.8582,38.8582,649.39966585912,0
+FORTY.US,D,20171218,000000,39.2357,39.2357,38.5765,38.5765,760.00054645076,0
+FORTY.US,D,20171220,000000,38.192,38.192,38.192,38.192,189.74646486821,0
+FORTY.US,D,20171226,000000,38.3882,39.6033,38.3882,38.8307,965.98200296545,0
+FORTY.US,D,20171227,000000,40.0843,40.0843,38.0087,38.0087,765.07398134028,0
+FORTY.US,D,20171228,000000,35.2937,35.2937,35.2937,35.2937,135.96805503925,0
+FORTY.US,D,20171229,000000,39.896,39.896,38.2443,38.2443,1905.5821445054,0
+FORTY.US,D,20180102,000000,40.0843,40.3208,40.0843,40.3208,755.94179853914,0
+FORTY.US,D,20180103,000000,40.651,41.3015,40.651,41.2531,2800.5360590175,0
+FORTY.US,D,20180108,000000,41.6039,41.6039,41.5458,41.5458,494.15255823968,0
+FORTY.US,D,20180109,000000,42.3195,42.4417,42.3106,42.3205,957.86450714221,0
+FORTY.US,D,20180110,000000,41.7824,42.4417,41.0294,41.0294,2536.7174447622,0
+FORTY.US,D,20180111,000000,40.6036,42.6299,40.6036,42.2811,2483.9537219111,0
+FORTY.US,D,20180116,000000,41.7922,41.8287,40.651,41.2156,2573.2461759668,0
+FORTY.US,D,20180117,000000,39.7069,40.509,39.7069,40.4134,1169.9340855243,0
+FORTY.US,D,20180118,000000,39.8497,41.4049,39.8497,41.1704,1089.7738142698,0
+FORTY.US,D,20180119,000000,41.7824,42.1588,40.8411,41.4985,2973.0328452613,0
+FORTY.US,D,20180122,000000,42.8674,43.0566,42.3018,42.3954,8114.4517623053,0
+FORTY.US,D,20180124,000000,41.9705,41.9705,41.9705,41.9705,112.63025454744,0
+FORTY.US,D,20180125,000000,41.3015,41.3015,39.2357,40.8411,1084.7003793803,0
+FORTY.US,D,20180130,000000,41.4985,41.4985,41.4985,41.4985,109.58619361373,0
+FORTY.US,D,20180131,000000,40.7534,40.7534,40.4992,40.4992,288.17110172499,0
+FORTY.US,D,20180201,000000,40.5554,40.5554,40.5554,40.5554,376.44886880271,0
+FORTY.US,D,20180202,000000,39.6132,39.6132,39.6132,39.6132,228.3045700286,0
+FORTY.US,D,20180205,000000,37.3495,37.3495,37.3495,37.3495,226.27519607279,0
+FORTY.US,D,20180206,000000,37.5377,40.1701,37.5278,37.5377,1634.6607214048,0
+FORTY.US,D,20180207,000000,36.36,37.1139,36.36,37.1139,881.76298379934,0
+FORTY.US,D,20180209,000000,36.7739,36.7739,35.2749,35.2749,1230.8153041986,0
+FORTY.US,D,20180212,000000,34.0943,34.0943,34.0943,34.0943,354.1257552888,0
+FORTY.US,D,20180213,000000,33.2004,33.2004,33.2004,33.2004,315.56765012842,0
+FORTY.US,D,20180215,000000,34.3061,34.3061,34.3041,34.3041,306.43546732727,0
+FORTY.US,D,20180220,000000,34.8028,34.8028,34.8028,34.8028,1138.4787892093,0
+FORTY.US,D,20180223,000000,33.0112,33.0112,32.6514,32.6514,1178.0515813476,0
+FORTY.US,D,20180226,000000,35.8396,35.8396,35.8396,35.8396,3033.9140639356,0
+FORTY.US,D,20180302,000000,33.1048,33.1048,33.1048,33.1048,172.49678624383,0
+FORTY.US,D,20180307,000000,34.6895,34.6895,33.4833,33.7651,1827.4512472067,0
+FORTY.US,D,20180312,000000,32.6898,35.8396,32.6898,35.8396,911.18890615858,0
+FORTY.US,D,20180314,000000,33.1905,33.9533,33.1905,33.9533,292.22984963661,0
+FORTY.US,D,20180320,000000,32.5382,32.5382,32.5382,32.5382,1755.4084717754,0
+FORTY.US,D,20180321,000000,33.906,33.906,33.906,33.906,157.27648157526,0
+FORTY.US,D,20180326,000000,33.295,33.295,33.295,33.295,292.22984963661,0
+FORTY.US,D,20180329,000000,33.4833,34.1425,33.4833,34.1425,296.28859754823,0
+FORTY.US,D,20180403,000000,33.3867,33.4536,32.5105,32.5382,2086.1964265724,0
+FORTY.US,D,20180409,000000,34.2441,34.2441,34.2441,34.2441,217.14301327164,0
+FORTY.US,D,20180417,000000,33.295,34.7082,33.0112,34.7082,2016.183025097,0
+FORTY.US,D,20180420,000000,33.0861,33.0861,33.0861,33.0861,1188.1984511266,0
+FORTY.US,D,20180424,000000,33.9159,33.9159,33.9159,33.9159,340.93482457604,0
+FORTY.US,D,20180425,000000,33.7001,33.7001,33.5769,33.5769,715.35431942294,0
+FORTY.US,D,20180426,000000,31.6146,35.1695,31.6146,35.1695,422.10978280843,0
+FORTY.US,D,20180427,000000,32.1814,32.1814,32.1814,32.1814,184.67302997869,0
+FORTY.US,D,20180430,000000,31.0205,34.2933,30.6991,34.2933,2268.8400825953,0
+FORTY.US,D,20180501,000000,30.7189,30.7189,30.7189,30.7189,217.14301327164,0
+FORTY.US,D,20180502,000000,31.1791,31.1791,31.1259,31.1259,730.57462409151,0
+FORTY.US,D,20180504,000000,32.5677,32.5677,32.5677,32.5677,229.3192570065,0
+FORTY.US,D,20180509,000000,31.2855,31.2855,31.2855,31.2855,108.57150663582,0
+FORTY.US,D,20180511,000000,32.0867,32.0867,32.0867,32.0867,578.37157740578,0
+FORTY.US,D,20180514,000000,31.4156,31.4156,31.4156,31.4156,166.4086643764,0
+FORTY.US,D,20180516,000000,33.9533,33.9533,33.3867,33.3867,211.05489140422,0
+FORTY.US,D,20180524,000000,35.5016,35.5016,35.3409,35.3409,724.48650222408,0
+FORTY.US,D,20180525,000000,33.9533,33.9533,33.9533,33.9533,107.55681965792,0
+FORTY.US,D,20180529,000000,33.9533,33.9533,33.9533,33.9533,135.96805503925,0
+FORTY.US,D,20180530,000000,35.199,35.3686,34.9911,35.3686,1353.5924285251,0
+FORTY.US,D,20180531,000000,35.6514,35.6514,35.6514,35.6514,1615.3816688246,0
+FORTY.US,D,20180601,000000,35.8889,35.8889,35.8889,35.8889,1398.2386555529,0
+FORTY.US,D,20180605,000000,34.4737,36.3107,34.4737,36.3107,243.52487469717,0
+FORTY.US,D,20180607,000000,37.0084,37.0084,36.8665,36.8665,314.55296315051,0
+FORTY.US,D,20180613,000000,36.8576,36.8576,36.8576,36.8576,160.32054250897,0
+FORTY.US,D,20180615,000000,35.8712,35.8712,35.8712,35.8712,619.97374349988,0
+FORTY.US,D,20180625,000000,32.682,34.3988,32.682,34.3988,2844.1675990674,0
+FORTY.US,D,20180626,000000,33.9248,33.9248,32.3587,32.3587,514.44629779777,0
+FORTY.US,D,20180628,000000,34.1633,35.1114,34.1633,35.1114,1808.1721946265,0
+FORTY.US,D,20180629,000000,33.5266,33.5266,33.5266,33.5266,203.95208255888,0
+FORTY.US,D,20180702,000000,33.4389,33.4389,33.4389,33.4389,246.56893563089,0
+FORTY.US,D,20180713,000000,34.997,34.997,34.4569,34.4569,2138.9601494235,0
+FORTY.US,D,20180723,000000,31.7714,31.7714,31.458,31.458,1940.0815017541,0
+FORTY.US,D,20180724,000000,34.1633,34.2569,33.9248,34.2569,1966.4633631797,0
+FORTY.US,D,20180725,000000,32.4169,32.4169,32.4169,32.4169,762.02992040657,0
+FORTY.US,D,20180807,000000,36.294,36.294,36.294,36.294,399.78666929452,0
+FORTY.US,D,20180808,000000,34.9221,34.9221,34.9221,34.9221,580.40095136159,0
+FORTY.US,D,20180814,000000,35.6327,35.6327,34.8551,34.8551,438.34477445491,0
+FORTY.US,D,20180815,000000,34.1051,34.1051,33.9248,33.9248,523.57848059892,0
+FORTY.US,D,20180817,000000,35.5252,35.5252,35.5252,35.5252,261.78924029946,0
+FORTY.US,D,20180820,000000,36.5354,36.5354,36.5354,36.5354,377.46355578062,0
+FORTY.US,D,20180824,000000,38.9174,38.9174,38.9174,38.9174,342.96419853185,0
+FORTY.US,D,20180831,000000,38.1763,38.1763,38.1763,38.1763,154.23242064154,0
+FORTY.US,D,20180905,000000,38.3193,38.3193,38.3193,38.3193,115.67431548116,0
+FORTY.US,D,20180920,000000,40.7377,40.7377,40.7377,40.7377,692.01651893113,0
+FORTY.US,D,20180928,000000,41.2798,41.2798,40.8353,41.0333,983.23168158983,0
+FORTY.US,D,20181001,000000,41.6591,41.6591,41.0333,41.0885,1581.8969985537,0
+FORTY.US,D,20181002,000000,39.695,39.695,39.695,39.695,106.54213268001,0
+FORTY.US,D,20181015,000000,37.0281,37.0281,37.0084,37.0084,1159.7872157453,0
+FORTY.US,D,20181016,000000,37.0084,37.1327,37.0084,37.1327,212.06957838212,0
+FORTY.US,D,20181017,000000,37.5712,37.5712,37.5712,37.5712,316.58233710632,0
+FORTY.US,D,20181023,000000,35.468,35.468,35.468,35.468,375.43418182481,0
+FORTY.US,D,20181026,000000,34.8157,34.8639,32.7677,34.8639,2960.8566015264,0
+FORTY.US,D,20181029,000000,36.8193,36.8193,36.8193,36.8193,165.3939773985,0
+FORTY.US,D,20181030,000000,35.2542,35.3587,35.2542,35.3587,327.74389386328,0
+FORTY.US,D,20181105,000000,37.0232,37.0232,37.0232,37.0232,323.68514595166,0
+FORTY.US,D,20181107,000000,37.6736,37.6736,37.6736,37.6736,225.26050909488,0
+FORTY.US,D,20181109,000000,38.8455,38.8455,38.8455,38.8455,112.63025454744,0
+FORTY.US,D,20181112,000000,37.9595,37.9595,37.9595,37.9595,319.62639804004,0
+FORTY.US,D,20181116,000000,35.1114,35.1114,35.1114,35.1114,707.2368235997,0
+FORTY.US,D,20181119,000000,34.9034,34.9034,34.9034,34.9034,200.90802162517,0
+FORTY.US,D,20181123,000000,33.7483,33.7483,33.7483,33.7483,106.54213268001,0
+FORTY.US,D,20181127,000000,34.0766,34.0766,33.9632,33.9632,210.04020442631,0
+FORTY.US,D,20181128,000000,36.3757,36.3757,36.3757,36.3757,334.84670270861,0
+FORTY.US,D,20181129,000000,34.4667,34.4667,33.9149,33.9149,497.19661917339,0
+FORTY.US,D,20181206,000000,35.2158,36.2506,35.2158,35.7746,3094.7952826099,0
+FORTY.US,D,20181207,000000,36.1934,36.6103,36.0229,36.3452,2178.5329415618,0
+FORTY.US,D,20181210,000000,35.9638,36.1442,35.7746,35.7834,5413.3550271225,0
+FORTY.US,D,20181212,000000,36.5354,36.5354,36.5354,36.5354,109.58619361373,0
+FORTY.US,D,20181217,000000,34.0597,34.0597,34.0597,34.0597,233.37800491812,0
+FORTY.US,D,20181219,000000,34.8255,34.8255,34.2569,34.3515,1474.3401788958,0
+FORTY.US,D,20181220,000000,35.4336,35.4336,35.4336,35.4336,218.15770024955,0
+FORTY.US,D,20181221,000000,34.2431,34.2431,34.2431,34.2431,146.1149248183,0
+FORTY.US,D,20181226,000000,34.9871,34.9871,34.9871,34.9871,586.48907322902,0
+FORTY.US,D,20181227,000000,32.8348,33.4221,32.7392,33.4221,2296.2366309987,0
+FORTY.US,D,20181228,000000,34.3673,34.3771,33.6803,34.043,3645.7703116122,0
+FORTY.US,D,20190104,000000,35.819,35.819,35.5341,35.5341,1061.3625788885,0
+FORTY.US,D,20190109,000000,37.6254,37.6727,37.6254,37.6254,568.22470762673,0
+FORTY.US,D,20190110,000000,36.2959,36.2959,36.2959,36.2959,642.29685701379,0
+FORTY.US,D,20190111,000000,36.8705,37.4904,36.7187,37.4904,4566.091400572,0
+FORTY.US,D,20190114,000000,35.6573,36.2959,35.6573,36.2959,236.42206585184,0
+FORTY.US,D,20190118,000000,37.3189,37.3485,36.9671,36.9671,3162.7793101295,0
+FORTY.US,D,20190128,000000,35.3883,35.3883,35.3883,35.3883,255.70111843203,0
+FORTY.US,D,20190201,000000,38.3211,38.3211,38.3211,38.3211,203.95208255888,0
+FORTY.US,D,20190205,000000,38.9558,38.9558,38.9558,38.9558,314.55296315051,0
+FORTY.US,D,20190208,000000,37.5387,37.5387,37.5387,37.5387,548.94565504654,0
+FORTY.US,D,20190219,000000,39.5264,39.5264,39.5264,39.5264,110.60088059163,0
+FORTY.US,D,20190225,000000,38.9716,39.7354,38.8002,39.7354,609.82687372083,0
+FORTY.US,D,20190304,000000,39.3589,39.3589,39.3589,39.3589,269.9067361227,0
+FORTY.US,D,20190307,000000,39.1628,41.0728,39.1628,41.0728,238.45143980765,0
+FORTY.US,D,20190312,000000,40.1177,40.1177,40.1177,40.1177,151.18835970783,0
+FORTY.US,D,20190404,000000,44.7991,44.7991,44.7991,44.7991,144.08555086249,0
+FORTY.US,D,20190405,000000,45.9265,45.9265,45.9068,45.9166,891.90985357839,0
+FORTY.US,D,20190410,000000,47.7586,49.6498,47.7586,49.6498,382.53699067014,0
+FORTY.US,D,20190412,000000,46.9001,47.4057,46.9001,47.4057,353.1110683109,0
+FORTY.US,D,20190415,000000,48.7047,51.0838,46.3847,46.9101,442.40352236653,0
+FORTY.US,D,20190416,000000,46.4596,46.4596,46.4222,46.4222,783.33834694257,0
+FORTY.US,D,20190422,000000,46.4222,46.4222,46.4222,46.4222,559.09252482559,0
+FORTY.US,D,20190423,000000,46.7475,46.7475,46.7475,46.7475,115.67431548116,0
+FORTY.US,D,20190426,000000,45.481,45.481,45.481,45.481,450.52101818977,0
+FORTY.US,D,20190430,000000,44.6571,46.3276,44.6571,46.3276,996.42261230259,0
+FORTY.US,D,20190501,000000,46.6045,46.6045,46.3877,46.5089,517.49035873149,0
+FORTY.US,D,20190502,000000,47.6068,47.6068,47.597,47.597,307.45015430518,0
+FORTY.US,D,20190513,000000,42.4584,43.3611,42.4584,43.3611,754.92711156123,0
+FORTY.US,D,20190520,000000,45.8486,45.8486,45.8486,45.8486,194.81989975774,0
+FORTY.US,D,20190618,000000,47.2816,47.2816,47.2816,47.2816,182.64365602288,0
+FORTY.US,D,20190709,000000,48.8397,48.8397,48.8397,48.8397,171.48209926592,0
+FORTY.US,D,20190710,000000,51.1034,51.1034,51.1034,51.1034,1975.5955459808,0
+FORTY.US,D,20190711,000000,50.7693,50.7693,50.7693,50.7693,291.2151626587,0
+FORTY.US,D,20190712,000000,50.657,50.7812,50.657,50.7812,378.47824275852,0
+FORTY.US,D,20190715,000000,50.2638,50.3979,50.2638,50.3979,262.80392727736,0
+FORTY.US,D,20190716,000000,52.4113,52.4113,52.4113,52.4113,115.67431548116,0
+FORTY.US,D,20190723,000000,51.198,51.198,51.198,51.198,220.18707420536,0
+FORTY.US,D,20190724,000000,48.9146,53.4914,48.9146,53.4914,514.44629779777,0
+FORTY.US,D,20190731,000000,53.7299,53.7299,53.7299,53.7299,109.58619361373,0
+FORTY.US,D,20190805,000000,52.5443,52.9178,52.5443,52.8784,745.79492876009,0
+FORTY.US,D,20190806,000000,53.0695,53.0695,52.8882,52.8882,643.31154399169,0
+FORTY.US,D,20190807,000000,53.7299,53.7299,53.7299,53.7299,1254.1531046904,0
+FORTY.US,D,20190812,000000,49.3837,49.3837,49.3837,49.3837,183.65834300078,0
+FORTY.US,D,20190813,000000,56.4519,56.9761,56.4519,56.9761,1268.3587223811,0
+FORTY.US,D,20190814,000000,57.2748,57.2748,57.2748,57.2748,471.82944472577,0
+FORTY.US,D,20190815,000000,54.4355,54.5981,54.332,54.533,1117.1703626733,0
+FORTY.US,D,20190820,000000,58.2573,60.7538,57.875,60.7538,1508.8395361446,0
+FORTY.US,D,20190822,000000,60.8562,60.8562,60.8562,60.8562,355.14044226671,0
+FORTY.US,D,20190823,000000,61.8979,61.8979,61.419,61.419,784.35303392047,0
+FORTY.US,D,20190826,000000,61.2386,61.2386,58.76,60.3398,876.68954890982,0
+FORTY.US,D,20190830,000000,59.2212,59.2212,59.098,59.098,324.69983292956,0
+FORTY.US,D,20190910,000000,58.9453,58.9552,58.9453,58.9552,1033.9660304851,0
+FORTY.US,D,20190917,000000,60.0727,60.0727,60.0727,60.0727,347.02294644347,0
+FORTY.US,D,20190924,000000,60.0688,60.0688,60.0589,60.0688,1593.0585553107,0
+FORTY.US,D,20190925,000000,61.2889,61.2987,60.4817,60.4817,666.64934448351,0
+FORTY.US,D,20190926,000000,58.8773,58.8773,58.8773,58.8773,312.5235891947,0
+FORTY.US,D,20190927,000000,61.3086,61.3086,61.3086,61.3086,208.0108304705,0
+FORTY.US,D,20191004,000000,61.5303,61.7796,61.5303,61.7796,796.52927765533,0
+FORTY.US,D,20191007,000000,59.1473,59.1473,59.1473,59.1473,131.90930712763,0
+FORTY.US,D,20191010,000000,64.5076,64.5076,64.5076,64.5076,673.75215332884,0
+FORTY.US,D,20191011,000000,67.066,67.066,65.2122,65.6015,1504.7807882329,0
+FORTY.US,D,20191014,000000,67.0463,67.0463,65.1048,65.1048,1088.7591272919,0
+FORTY.US,D,20191015,000000,65.0575,65.0575,65.0575,65.0575,435.30071352119,0
+FORTY.US,D,20191017,000000,64.8644,64.8644,64.8644,64.8644,245.55424865298,0
+FORTY.US,D,20191031,000000,65.3453,65.3453,65.3453,65.3453,816.82301721343,0
+FORTY.US,D,20191101,000000,64.2592,64.2976,64.1341,64.1341,545.90159411283,0
+FORTY.US,D,20191106,000000,61.9826,61.9826,61.9826,61.9826,1125.2878584965,0
+FORTY.US,D,20191107,000000,60.6364,60.7872,60.6364,60.7044,946.70295038525,0
+FORTY.US,D,20191108,000000,61.6081,62.1404,61.2593,61.2593,561.1218987814,0
+FORTY.US,D,20191115,000000,65.6685,65.6685,65.6685,65.6685,347.02294644347,0
+FORTY.US,D,20191119,000000,67.3715,67.3715,67.3715,67.3715,737.67743293685,0
+FORTY.US,D,20191121,000000,67.4799,68.9011,67.2671,68.9011,1996.9039725168,0
+FORTY.US,D,20191127,000000,67.3715,67.3715,67.3715,67.3715,484.00568846063,0
+FORTY.US,D,20191129,000000,67.5735,67.5735,62.7317,67.3627,1445.9289435145,0
+FORTY.US,D,20191209,000000,63.5772,65.8262,63.5772,65.8262,1066.436013778,0
+FORTY.US,D,20191212,000000,71.1115,71.1115,70.8021,70.8021,343.97888550975,0
+FORTY.US,D,20191213,000000,69.1888,69.1888,68.4851,68.7168,875.67486193191,0
+FORTY.US,D,20191216,000000,66.2283,66.2283,66.2283,66.2283,153.21773366364,0
+FORTY.US,D,20191217,000000,64.9895,64.9895,61.5599,61.5599,715.35431942294,0
+FORTY.US,D,20191218,000000,62.1452,63.2688,62.0004,63.0875,1176.0222073918,0
+FORTY.US,D,20191220,000000,65.5759,65.5759,65.5759,65.5759,486.03506241644,0
+FORTY.US,D,20200102,000000,65.7494,65.9622,65.7494,65.9622,288.17110172499,0
+FORTY.US,D,20200106,000000,60.8739,60.8739,60.8739,60.8739,230.33394398441,0
+FORTY.US,D,20200113,000000,72.3879,72.3879,72.3879,72.3879,334.84670270861,0
+FORTY.US,D,20200121,000000,70.5774,70.606,70.5774,70.606,357.16981622252,0
+FORTY.US,D,20200122,000000,72.5465,72.6352,71.1087,71.352,1565.6620069072,0
+FORTY.US,D,20200127,000000,70.471,70.471,70.471,70.471,598.66531696388,0
+FORTY.US,D,20200128,000000,67.4711,67.4711,67.4711,67.4711,461.68257494672,0
+FORTY.US,D,20200203,000000,66.3673,66.3673,64.9087,65.3778,996.42261230259,0
+FORTY.US,D,20200204,000000,65.4113,66.6176,65.16,65.16,871.61611402029,0
+FORTY.US,D,20200206,000000,68.5009,68.5009,68.5009,68.5009,439.35946143281,0
+FORTY.US,D,20200220,000000,68.6458,68.6458,68.6458,68.6458,472.84413170367,0
+FORTY.US,D,20200221,000000,68.6458,68.6458,68.6458,68.6458,108.57150663582,0
+FORTY.US,D,20200224,000000,63.1909,63.1909,63.1909,63.1909,533.72535037797,0
+FORTY.US,D,20200225,000000,65.363,69.3406,65.363,69.3406,871.61611402029,0
+FORTY.US,D,20200226,000000,62.776,67.5361,62.776,65.6617,668.67871843932,0
+FORTY.US,D,20200303,000000,59.9367,59.9367,59.9367,59.9367,1034.980717463,0
+FORTY.US,D,20200305,000000,55.9975,55.9975,55.9128,55.9128,368.33137297947,0
+FORTY.US,D,20200309,000000,47.5024,47.5024,47.5024,47.5024,622.00311745569,0
+FORTY.US,D,20200312,000000,41.3999,41.3999,40.8963,40.8963,550.97502900235,0
+FORTY.US,D,20200313,000000,42.9157,42.9157,41.5163,41.5163,579.38626438369,0
+FORTY.US,D,20200318,000000,37.1228,37.653,35.4819,37.653,1119.1997366291,0
+FORTY.US,D,20200319,000000,39.4013,40.5504,39.4013,40.5504,351.08169435509,0
+FORTY.US,D,20200323,000000,37.7121,37.7121,37.7121,37.7121,565.18064669302,0
+FORTY.US,D,20200327,000000,57.9095,57.9095,52.6389,53.3662,6672.5815667025,0
+FORTY.US,D,20200330,000000,54.0561,54.0561,49.8568,49.8568,4320.537151919,0
+FORTY.US,D,20200331,000000,52.2328,52.2328,51.6534,51.6534,1547.3976413049,0
+FORTY.US,D,20200401,000000,51.0256,51.0256,48.5253,48.5253,1129.3466064081,0
+FORTY.US,D,20200406,000000,56.992,56.992,56.992,56.992,746.80961573799,0
+FORTY.US,D,20200407,000000,58.1352,58.1352,58.1352,58.1352,727.5305631578,0
+FORTY.US,D,20200415,000000,60.7763,60.7763,58.1352,58.1352,175.54084717754,0
+FORTY.US,D,20200416,000000,61.7905,61.7905,61.2583,61.2583,471.82944472577,0
+FORTY.US,D,20200421,000000,59.8697,59.8697,59.8697,59.8697,389.63979951547,0
+FORTY.US,D,20200423,000000,66.0006,66.0006,65.0732,65.4596,1037.0100914188,0
+FORTY.US,D,20200427,000000,61.684,63.7024,61.684,63.7024,1248.064982823,0
+FORTY.US,D,20200429,000000,66.454,66.9467,66.1386,66.6304,710.28088453342,0
+FORTY.US,D,20200507,000000,62.1679,62.1679,62.1679,62.1679,187.7170909124,0
+FORTY.US,D,20200511,000000,62.2921,66.9566,62.2921,66.9566,2367.2647194521,0
+FORTY.US,D,20200512,000000,70.2768,70.2768,70.2749,70.2749,436.3154004991,0
+FORTY.US,D,20200514,000000,65.4113,65.4113,65.363,65.363,845.23425259477,0
+FORTY.US,D,20200520,000000,73.1448,76.0609,72.4017,73.4532,5253.0344846136,0
+FORTY.US,D,20200526,000000,72.4598,72.4598,72.4598,72.4598,1470.2814309842,0
+FORTY.US,D,20200527,000000,72.8846,72.8944,72.8846,72.8944,1311.990262431,0
+FORTY.US,D,20200529,000000,74.3333,74.3333,74.3333,74.3333,262.80392727736,0
+FORTY.US,D,20200601,000000,73.0294,73.0294,73.0294,73.0294,1420.5617690668,0
+FORTY.US,D,20200602,000000,71.7837,77.2396,71.7837,76.6976,1271.4027833148,0
+FORTY.US,D,20200603,000000,73.7341,74.5363,73.7341,74.5363,762.02992040657,0
+FORTY.US,D,20200605,000000,74.9936,74.9936,74.9936,74.9936,306.43546732727,0
+FORTY.US,D,20200609,000000,80.3913,80.685,80.3913,80.6663,904.08609731325,0
+FORTY.US,D,20200610,000000,84.3926,85.6195,83.9973,83.9973,924.37983687135,0
+FORTY.US,D,20200611,000000,79.932,79.932,77.0356,77.0356,653.45841377074,0
+FORTY.US,D,20200615,000000,76.3694,81.5838,76.3694,80.1824,569.23939460464,0
+FORTY.US,D,20200616,000000,82.3269,82.3269,82.3269,82.3269,451.53570516767,0
+FORTY.US,D,20200617,000000,84.5759,84.5759,84.5759,84.5759,317.59702408423,0
+FORTY.US,D,20200618,000000,88.717,88.717,85.5998,85.928,997.4372992805,0
+FORTY.US,D,20200622,000000,83.5529,83.5529,83.071,83.071,1062.3772658664,0
+FORTY.US,D,20200623,000000,83.8041,84.4506,83.7559,84.4506,519.5197326873,0
+FORTY.US,D,20200624,000000,79.6718,85.8994,79.6718,85.8896,2042.5648865225,0
+FORTY.US,D,20200625,000000,77.9147,77.9147,77.9147,77.9147,239.46612678555,0
+FORTY.US,D,20200629,000000,77.8654,77.8654,74.9117,74.9117,1742.2175410627,0
+FORTY.US,D,20200702,000000,79.5369,79.5369,79.5369,79.5369,238.45143980765,0
+FORTY.US,D,20200710,000000,78.6873,79.459,78.6873,79.459,343.97888550975,0
+FORTY.US,D,20200714,000000,76.2738,76.2738,75.5011,75.5011,339.92013759814,0
+FORTY.US,D,20200717,000000,75.5967,75.5967,75.5967,75.5967,261.78924029946,0
+FORTY.US,D,20200721,000000,80.3282,80.3282,79.6718,79.6718,539.8134722454,0
+FORTY.US,D,20200722,000000,84.9819,84.9819,84.9819,84.9819,269.9067361227,0
+FORTY.US,D,20200723,000000,83.0315,83.0798,83.0315,83.0413,568.22470762673,0
+FORTY.US,D,20200724,000000,80.7136,80.7136,79.7487,79.7487,1008.5988560375,0
+FORTY.US,D,20200728,000000,83.1281,83.8141,83.1281,83.8141,473.85881868158,0
+FORTY.US,D,20200804,000000,89.5005,91.2862,83.2828,88.786,1463.1786221388,0
+FORTY.US,D,20200805,000000,91.5287,91.7219,90.7561,90.7561,1050.2010221316,0
+FORTY.US,D,20200806,000000,89.6926,89.6926,88.786,89.6926,698.10464079856,0
+FORTY.US,D,20200807,000000,89.1142,89.1142,89.1142,89.1142,149.15898575202,0
+FORTY.US,D,20200812,000000,91.643,91.643,91.643,91.643,324.69983292956,0
+FORTY.US,D,20200817,000000,94.6174,94.6174,94.6174,94.6174,335.86138968652,0
+FORTY.US,D,20200818,000000,95.6413,95.6413,95.6413,95.6413,141.04148992878,0
+FORTY.US,D,20200820,000000,93.1687,93.1687,93.1687,93.1687,373.404807869,0
+FORTY.US,D,20200821,000000,93.1687,93.6516,93.1687,93.4584,844.21956561686,0
+FORTY.US,D,20200824,000000,94.1355,94.1355,92.8021,92.8021,708.25151057761,0
+FORTY.US,D,20200825,000000,92.4216,92.4216,92.4216,92.4216,225.26050909488,0
+FORTY.US,D,20200826,000000,92.3969,92.4453,92.3969,92.4453,606.78281278712,0
+FORTY.US,D,20200827,000000,88.5534,89.7607,88.5534,89.7607,438.34477445491,0
+FORTY.US,D,20200903,000000,86.3685,86.3685,86.3685,86.3685,453.56507912348,0
+FORTY.US,D,20200904,000000,84.4299,84.4684,79.6995,79.6995,1508.8395361446,0
+FORTY.US,D,20200908,000000,82.3938,82.3938,82.3938,82.3938,549.96034202445,0
+FORTY.US,D,20200909,000000,82.9271,86.6977,82.9271,86.6977,1121.2291105849,0
+FORTY.US,D,20200911,000000,78.1286,81.3758,77.5471,81.0516,3378.9076364233,0
+FORTY.US,D,20200923,000000,78.5169,78.5169,78.5169,78.5169,317.59702408423,0
+FORTY.US,D,20200924,000000,75.0852,75.0852,75.0852,75.0852,384.56636462595,0
+FORTY.US,D,20201001,000000,82.1131,82.5229,82.1131,82.5229,450.52101818977,0
+FORTY.US,D,20201008,000000,79.2343,83.8485,79.2343,83.8485,306.43546732727,0
+FORTY.US,D,20201012,000000,84.1097,87.2407,84.1097,87.2407,1496.6632924097,0
+FORTY.US,D,20201015,000000,84.3324,84.3324,79.9705,83.3626,1824.407186273,0
+FORTY.US,D,20201019,000000,82.588,82.588,82.588,82.588,471.82944472577,0
+FORTY.US,D,20201102,000000,77.0632,77.0632,77.0632,77.0632,217.14301327164,0
+FORTY.US,D,20201104,000000,79.0008,79.2431,79.0008,79.2431,314.55296315051,0
+FORTY.US,D,20201105,000000,79.9705,82.3938,79.9705,82.3938,752.89773760542,0
+FORTY.US,D,20201106,000000,87.1244,87.1244,85.9516,87.086,427.18321769795,0
+FORTY.US,D,20201109,000000,80.2711,83.7509,80.2711,83.7509,828.99926094829,0
+FORTY.US,D,20201110,000000,80.0966,80.0966,75.8904,75.8904,430.22727863167,0
+FORTY.US,D,20201111,000000,79.525,79.525,78.5169,79.3891,748.8389896938,0
+FORTY.US,D,20201112,000000,77.4988,77.4988,77.4988,77.4988,239.46612678555,0
+FORTY.US,D,20201116,000000,77.4988,77.4988,77.4988,77.4988,733.61868502523,0
+FORTY.US,D,20201117,000000,75.1237,77.4495,75.1237,77.4495,2447.4249907066,0
+FORTY.US,D,20201118,000000,79.05,79.05,78.1286,78.1286,531.69597642216,0
+FORTY.US,D,20201120,000000,77.7895,79.4373,77.7895,79.4373,488.06443637225,0
+FORTY.US,D,20201123,000000,79.0008,79.0008,79.0008,79.0008,576.34220344997,0
+FORTY.US,D,20201124,000000,78.032,79.0008,77.7895,79.0008,865.52799215286,0
+FORTY.US,D,20201125,000000,77.0632,77.0632,76.5783,76.5783,397.75729533871,0
+FORTY.US,D,20201130,000000,76.5783,77.0632,75.1237,77.0632,434.28602654329,0
+FORTY.US,D,20201201,000000,79.0106,79.0983,79.0106,79.0983,331.8026417749,0
+FORTY.US,D,20201202,000000,76.7715,78.2251,76.7715,77.1105,1948.1989975774,0
+FORTY.US,D,20201203,000000,77.5471,77.5471,76.4818,76.4818,760.00054645076,0
+FORTY.US,D,20201204,000000,78.5169,78.5169,78.5169,78.5169,423.12446978634,0
+FORTY.US,D,20201207,000000,78.4193,78.4193,77.353,78.4193,1846.7302997869,0
+FORTY.US,D,20201208,000000,77.0632,78.4675,76.6266,76.6266,2506.2768354251,0
+FORTY.US,D,20201209,000000,76.4818,77.2574,74.6388,74.6388,3380.9370103791,0
+FORTY.US,D,20201210,000000,75.2843,77.9354,75.2843,75.8027,3198.2933543562,0
+FORTY.US,D,20201211,000000,76.4818,77.353,75.6086,75.6086,1209.5068776626,0
+FORTY.US,D,20201214,000000,75.512,76.8691,75.1237,75.1237,765.07398134028,0
+FORTY.US,D,20201215,000000,73.67,73.67,72.992,72.992,710.28088453342,0
+FORTY.US,D,20201217,000000,74.2515,75.4144,73.67,73.67,571.26876856045,0
+FORTY.US,D,20201218,000000,75.0271,76.2876,75.0271,75.9535,692.01651893113,0
+FORTY.US,D,20201221,000000,75.6086,78.2251,74.5422,75.6086,3568.6541012915,0
+FORTY.US,D,20201222,000000,79.4865,83.4602,78.1286,79.9705,3414.4216806499,0
+FORTY.US,D,20201223,000000,79.1564,80.6495,78.5267,80.1153,3476.3175863021,0
+FORTY.US,D,20201224,000000,80.2621,87.2407,79.2925,79.2925,4180.5103489681,0
+FORTY.US,D,20201228,000000,81.6291,82.5348,81.6291,82.5348,869.58674006448,0
+FORTY.US,D,20201229,000000,82.2105,82.2105,82.2007,82.2007,453.56507912348,0
+FORTY.US,D,20201231,000000,82.8787,82.8787,82.8787,82.8787,525.60785455473,0
+FORTY.US,D,20210104,000000,84.2841,84.2841,78.5169,81.3275,3505.7435086614,0
+FORTY.US,D,20210105,000000,82.2973,82.3938,79.0008,80.6968,4192.686592703,0
+FORTY.US,D,20210106,000000,79.2925,85.4481,79.2925,85.4481,2396.6906418113,0
+FORTY.US,D,20210107,000000,83.8485,83.8485,81.6192,81.6291,2128.8132796444,0
+FORTY.US,D,20210108,000000,83.7509,84.3324,82.2973,82.2973,1842.6715518753,0
+FORTY.US,D,20210111,000000,81.3275,83.3626,81.3275,83.0729,2316.5303705568,0
+FORTY.US,D,20210112,000000,83.0729,83.1695,82.2007,82.6846,3343.3935921966,0
+FORTY.US,D,20210113,000000,84.5265,84.8173,83.4602,84.3324,3236.8514595166,0
+FORTY.US,D,20210114,000000,84.3324,85.3011,83.7509,84.6231,4116.5850693601,0
+FORTY.US,D,20210115,000000,84.3324,84.6231,79.2925,81.6192,2954.768479659,0
+FORTY.US,D,20210119,000000,86.2906,90.5373,85.3011,89.4699,4386.4918054828,0
+FORTY.US,D,20210120,000000,94.5109,94.5109,91.6026,93.6387,2848.226346979,0
+FORTY.US,D,20210121,000000,89.8573,91.1177,88.9861,90.0514,2715.3023528735,0
+FORTY.US,D,20210125,000000,88.035,89.6641,83.9165,87.2407,4759.8966133518,0
+FORTY.US,D,20210126,000000,85.7969,87.1441,83.9441,87.0959,3681.2843558389,0
+FORTY.US,D,20210127,000000,86.2709,86.5626,84.2309,84.2309,2693.9939263375,0
+FORTY.US,D,20210128,000000,84.4586,86.7568,83.6543,83.8485,1212.5509385963,0
+FORTY.US,D,20210129,000000,88.2094,88.2094,83.7509,83.7509,985.26105554564,0
+FORTY.US,D,20210201,000000,85.3997,85.9802,83.8485,85.3278,3207.4255371573,0
+FORTY.US,D,20210202,000000,84.7197,85.7535,83.3626,85.3011,3615.3297022751,0
+FORTY.US,D,20210203,000000,86.0778,86.5626,83.3626,83.5184,3657.9465553471,0
+FORTY.US,D,20210204,000000,89.3734,89.3734,85.108,85.4953,2995.3559587752,0
+FORTY.US,D,20210205,000000,87.4348,89.0816,87.1441,89.0816,3198.2933543562,0
+FORTY.US,D,20210208,000000,87.2407,89.7607,87.0465,89.1792,4165.2900442995,0
+FORTY.US,D,20210209,000000,88.6471,90.827,88.4134,90.4387,4068.8947813986,0
+FORTY.US,D,20210210,000000,88.9861,90.6329,88.2094,88.5002,3825.3699067014,0
+FORTY.US,D,20210211,000000,87.4348,88.9861,87.1441,88.308,4140.9375568298,0
+FORTY.US,D,20210212,000000,88.2094,93.686,87.9681,88.5978,3846.6783332374,0
+FORTY.US,D,20210216,000000,88.7919,92.3092,88.6943,91.0695,4038.4541720614,0
+FORTY.US,D,20210217,000000,88.447,90.8043,87.5019,87.5019,5784.7304610357,0
+FORTY.US,D,20210218,000000,86.4592,88.0765,84.9582,85.8846,4665.5307244066,0
+FORTY.US,D,20210219,000000,88.856,88.856,87.1993,87.1993,3815.2230369224,0
+FORTY.US,D,20210222,000000,85.9329,87.6862,84.9001,87.6862,5360.5913042715,0
+FORTY.US,D,20210223,000000,83.7894,84.9582,81.841,83.6238,4976.0249396455,0
+FORTY.US,D,20210224,000000,82.0362,84.4231,81.3542,83.6435,4847.1596934516,0
+FORTY.US,D,20210225,000000,80.9639,82.8157,78.6745,79.5023,4998.3480531594,0
+FORTY.US,D,20210226,000000,79.8926,80.8663,77.213,78.0408,4866.4387460318,0
+FORTY.US,D,20210301,000000,83.6918,83.6918,81.6951,83.0591,4298.2140384051,0
+FORTY.US,D,20210302,000000,81.295,83.4977,80.6721,81.6459,4867.4534330097,0
+FORTY.US,D,20210303,000000,82.6205,83.3025,80.0878,81.4517,5804.0095136159,0
+FORTY.US,D,20210304,000000,81.7435,82.7664,80.477,80.7697,3400.2160629593,0
+FORTY.US,D,20210305,000000,79.5999,84.2763,78.9179,84.2763,3191.1905455109,0
+FORTY.US,D,20210308,000000,82.0746,82.3279,79.3082,81.159,4968.9221308002,0
+FORTY.US,D,20210309,000000,81.8509,82.1337,79.9902,81.7435,4996.3186792036,0
+FORTY.US,D,20210310,000000,83.2533,84.764,82.1337,83.1074,4695.9713337438,0
+FORTY.US,D,20210311,000000,86.2355,88.174,83.7894,88.174,4430.1233455327,0
+FORTY.US,D,20210312,000000,86.2256,88.6608,86.0305,88.6608,4148.0403656752,0
+FORTY.US,D,20210315,000000,87.9789,92.5586,87.0042,92.5586,4657.4132285834,0
+FORTY.US,D,20210316,000000,88.174,92.5586,88.174,90.415,4659.4426025392,0
+FORTY.US,D,20210317,000000,89.4404,89.4404,87.5896,87.5896,2918.2397484544,0
+FORTY.US,D,20210318,000000,87.6862,90.0258,87.1993,87.3944,5600.057431057,0
+FORTY.US,D,20210319,000000,85.0656,89.538,85.0656,85.2224,4500.1367470081,0
+FORTY.US,D,20210322,000000,89.2354,91.3898,85.2756,89.9273,5880.1110369588,0
+FORTY.US,D,20210323,000000,90.1224,90.9995,88.174,89.0511,5135.3307951766,0
+FORTY.US,D,20210324,000000,88.2715,90.1224,87.8813,87.8813,4723.3678821472,0
+FORTY.US,D,20210325,000000,88.1937,91.1946,87.0042,89.3428,6990.1785907867,0
+FORTY.US,D,20210326,000000,90.9019,91.5839,88.3681,89.8592,4819.7631450482,0
+FORTY.US,D,20210329,000000,90.2199,90.6092,86.7805,86.7805,4690.8978988543,0
+FORTY.US,D,20210330,000000,87.6862,89.1969,83.7894,83.7894,5561.4993258967,0
+FORTY.US,D,20210331,000000,87.6862,88.2715,86.3222,86.5173,4597.546696887,0
+FORTY.US,D,20210401,000000,86.9076,88.4667,84.4813,86.7124,6742.5949681779,0
+FORTY.US,D,20210405,000000,88.174,89.3428,86.2256,87.083,8167.2154851564,0
+FORTY.US,D,20210406,000000,88.1355,92.5586,86.2256,92.4128,8185.4798507587,0
+FORTY.US,D,20210407,000000,90.1224,92.5093,87.7847,92.5093,7237.7622133955,0
+FORTY.US,D,20210408,000000,89.3428,91.1946,88.174,90.6092,6541.6869465528,0
+FORTY.US,D,20210409,000000,90.5225,90.5225,88.7584,90.1717,5742.1136079637,0
+FORTY.US,D,20210412,000000,89.4404,90.1224,87.7354,88.2815,6912.047693488,0
+FORTY.US,D,20210413,000000,87.6862,93.2888,87.0042,93.2888,7058.1626183064,0
+FORTY.US,D,20210414,000000,89.6356,90.9019,86.7223,87.1511,10958.619361373,0
+FORTY.US,D,20210415,000000,88.4174,92.4995,88.4174,89.0511,6740.5655942221,0
+FORTY.US,D,20210416,000000,90.0741,90.1224,88.5632,89.9273,5910.5516462959,0
+FORTY.US,D,20210419,000000,89.6356,89.8307,87.2091,87.3944,7986.6012030893,0
+FORTY.US,D,20210420,000000,87.6862,90.1224,86.2355,86.2355,8478.7243873732,0
+FORTY.US,D,20210421,000000,87.8034,89.7331,83.5558,83.5558,8256.507939212,0
+FORTY.US,D,20210422,000000,87.4043,89.8307,87.0042,89.0511,11595.842783497,0
+FORTY.US,D,20210423,000000,89.3428,90.8438,88.6608,90.1717,6136.8268423687,0
+FORTY.US,D,20210426,000000,90.8043,92.5093,88.9535,92.3043,9246.8424296472,0
+FORTY.US,D,20210427,000000,91.6125,91.9732,90.0978,90.8043,6617.7884698956,0
+FORTY.US,D,20210428,000000,92.9479,94.2142,91.6322,93.4357,6665.4787578572,0
+FORTY.US,D,20210429,000000,92.7045,93.5323,92.2807,92.7537,6399.6307696461,0
+FORTY.US,D,20210430,000000,93.484,94.2142,91.9732,91.9732,5387.9878526749,0
+FORTY.US,D,20210503,000000,92.3634,95.5014,92.3634,93.6299,8934.3188404525,0
+FORTY.US,D,20210504,000000,92.0717,92.1683,88.8629,90.6092,7907.4556188127,0
+FORTY.US,D,20210505,000000,90.4338,90.4338,88.5632,88.856,4875.570928833,0
+FORTY.US,D,20210506,000000,87.9306,89.3428,87.014,88.2715,7502.5955146287,0
+FORTY.US,D,20210507,000000,88.9043,89.4699,87.492,89.0511,5837.4941838868,0
+FORTY.US,D,20210510,000000,88.4667,88.9043,86.3715,86.3715,7431.5674261753,0
+FORTY.US,D,20210511,000000,83.7894,85.3485,83.1853,83.1853,6700.9928020838,0
+FORTY.US,D,20210512,000000,83.9846,84.9582,82.9813,83.5459,7424.46461733,0
+FORTY.US,D,20210513,000000,85.6402,85.6402,83.887,84.6665,5885.1844718483,0
+FORTY.US,D,20210514,000000,85.5436,85.5436,84.5207,85.3485,2526.5705749832,0
+FORTY.US,D,20210517,000000,86.0305,86.0305,84.1304,84.4231,7338.2162242081,0
+FORTY.US,D,20210518,000000,85.0568,85.3485,84.5207,84.91,927.42389780506,0
+FORTY.US,D,20210519,000000,83.9846,84.5207,83.4977,84.4713,4350.9777612561,0
+FORTY.US,D,20210520,000000,84.4713,85.4461,83.7697,84.5689,5954.1831863458,0
+FORTY.US,D,20210521,000000,84.7158,85.0568,83.7697,84.3255,2220.1351076559,0
+FORTY.US,D,20210524,000000,85.1533,86.5223,84.7739,85.1533,6687.8018713711,0
+FORTY.US,D,20210525,000000,85.3485,85.3485,84.0328,84.0821,1207.4775037068,0
+FORTY.US,D,20210526,000000,83.9846,84.0821,82.796,83.4001,6918.1358153555,0
+FORTY.US,D,20210527,000000,84.2279,84.764,83.4001,84.6665,2568.1727410773,0
+FORTY.US,D,20210528,000000,84.8616,85.0568,84.3739,85.0075,4337.7868305434,0
+FORTY.US,D,20210601,000000,85.9812,88.9634,85.9812,86.7223,3449.9357248766,0
+FORTY.US,D,20210602,000000,86.9076,87.0042,82.3279,87.0042,6970.8995382065,0
+FORTY.US,D,20210603,000000,85.2706,85.5436,84.3837,85.0568,2241.4435341919,0
+FORTY.US,D,20210604,000000,85.5436,85.5436,84.8616,85.3485,1284.5937140276,0
+FORTY.US,D,20210607,000000,85.3485,86.7321,84.764,84.764,1545.3682673491,0
+FORTY.US,D,20210608,000000,84.2763,84.4231,83.3321,83.6918,4681.7657160531,0
+FORTY.US,D,20210609,000000,82.5811,84.7828,82.5811,83.7904,4622.9138713346,0
+FORTY.US,D,20210610,000000,83.4001,84.7828,82.8935,83.5943,8116.4811362611,0
+FORTY.US,D,20210611,000000,83.7411,84.7828,83.1369,84.1797,7433.5968001312,0
+FORTY.US,D,20210614,000000,84.6665,84.6665,83.4483,84.0338,2991.2972108636,0
+FORTY.US,D,20210615,000000,83.6918,84.7828,83.4385,83.9352,2426.1165641706,0
+FORTY.US,D,20210616,000000,83.6435,83.887,83.3025,83.887,7158.6166291189,0
+FORTY.US,D,20210617,000000,82.0647,83.4681,78.8982,82.4057,11207.217670959,0
+FORTY.US,D,20210618,000000,81.6459,81.6459,80.8476,80.8653,691.00183195322,0
+FORTY.US,D,20210621,000000,82.1524,82.4254,79.8729,82.0362,3436.7447941638,0
+FORTY.US,D,20210622,000000,82.455,84.1797,82.455,84.1797,6822.7552394324,0
+FORTY.US,D,20210623,000000,84.9582,86.2256,84.3255,84.5689,7208.3362910363,0
+FORTY.US,D,20210624,000000,85.7388,87.0042,84.8616,86.3222,8244.3316954772,0
+FORTY.US,D,20210625,000000,87.1027,87.1027,86.2739,86.5173,4475.7842595384,0
+FORTY.US,D,20210628,000000,87.5896,88.0271,86.9076,87.1914,6675.6256276362,0
+FORTY.US,D,20210629,000000,87.5896,87.6862,86.5173,86.6632,4868.4681199876,0
+FORTY.US,D,20210630,000000,88.0765,88.0765,86.81,87.6862,9134.2121750997,0
+FORTY.US,D,20210701,000000,86.7124,88.174,86.4207,87.9789,9675.040334323,0
+FORTY.US,D,20210702,000000,87.6862,88.0765,86.8879,86.8879,5770.5248433451,0
+FORTY.US,D,20210706,000000,88.2026,88.2026,85.8354,86.6149,8977.9503805024,0
+FORTY.US,D,20210707,000000,87.6862,88.4174,86.6829,87.3452,9324.9733269459,0
+FORTY.US,D,20210708,000000,84.9582,86.5469,84.2476,85.9043,13940.784389435,0
+FORTY.US,D,20210709,000000,86.3222,86.81,85.3485,85.9812,6204.8108698883,0
+FORTY.US,D,20210712,000000,86.7124,87.2969,85.7091,85.9329,11307.671681772,0
+FORTY.US,D,20210713,000000,86.1281,88.9043,85.7388,85.9329,3861.898637906,0
+FORTY.US,D,20210714,000000,85.6796,86.7421,84.2763,84.764,13603.908312771,0
+FORTY.US,D,20210715,000000,83.614,84.7927,82.9221,84.5689,10109.326360867,0
+FORTY.US,D,20210716,000000,83.3025,84.764,82.7861,84.1797,12874.348375657,0
+FORTY.US,D,20210719,000000,81.2566,82.8443,80.8476,82.4402,13458.80807493,0
+FORTY.US,D,20210720,000000,82.5713,83.8189,81.6459,82.4846,8804.4389072807,0
+FORTY.US,D,20210721,000000,82.6205,83.3321,82.4254,82.9122,5064.3027067233,0
+FORTY.US,D,20210722,000000,82.9122,83.4977,80.8377,82.9122,5047.0530280989,0
+FORTY.US,D,20210723,000000,83.3025,84.3739,83.2533,84.3739,4824.8365799377,0
+FORTY.US,D,20210726,000000,83.3025,84.5689,83.3025,84.3739,10355.895296498,0
+FORTY.US,D,20210727,000000,82.0844,83.7894,81.9386,82.9034,11417.257875386,0
+FORTY.US,D,20210728,000000,84.6665,85.5436,84.5689,85.5436,7781.6344335525,0
+FORTY.US,D,20210729,000000,85.4943,86.7124,85.0194,85.2509,8811.541716126,0
+FORTY.US,D,20210730,000000,86.7124,87.2969,85.5436,86.2355,9644.5997249859,0
+FORTY.US,D,20210802,000000,87.492,87.5896,86.3222,87.4437,8185.4798507587,0
+FORTY.US,D,20210803,000000,86.3133,86.3133,84.5305,85.319,9675.040334323,0
+FORTY.US,D,20210804,000000,87.7847,88.3681,86.6829,87.8133,7489.4045839159,0
+FORTY.US,D,20210805,000000,89.3428,90.357,88.3681,89.538,1719.8944275488,0
+FORTY.US,D,20210806,000000,89.2453,89.7814,89.1487,89.4896,1091.8031882257,0
+FORTY.US,D,20210809,000000,88.3199,89.3428,88.3199,88.6608,7612.1817082424,0
+FORTY.US,D,20210810,000000,87.2969,88.5632,87.2535,87.8912,5732.9814251626,0
+FORTY.US,D,20210811,000000,87.9789,87.9789,87.2485,87.3944,6252.5011578499,0
+FORTY.US,D,20210812,000000,88.6608,90.5993,88.6608,89.401,5947.0803775005,0
+FORTY.US,D,20210813,000000,89.7331,90.2682,88.9535,90.2682,2936.5041140567,0
+FORTY.US,D,20210816,000000,88.9043,89.3428,87.7847,89.3428,6588.3625475364,0
+FORTY.US,D,20210817,000000,88.5632,89.1487,87.492,89.1487,9114.9331225195,0
+FORTY.US,D,20210818,000000,89.3428,89.8307,87.8715,89.7518,6536.6135116632,0
+FORTY.US,D,20210819,000000,88.9043,89.2453,88.4174,88.7584,5399.1494094319,0
+FORTY.US,D,20210820,000000,89.0511,89.7331,88.7584,89.7233,3819.281784834,0
+FORTY.US,D,20210823,000000,89.6356,92.0717,89.6356,91.5741,2999.4147066868,0
+FORTY.US,D,20210824,000000,94.6341,94.6341,94.6341,94.6341,498.2113061513,0
+FORTY.US,D,20210825,000000,93.8733,94.4587,93.5323,94.4587,1968.4927371355,0
+FORTY.US,D,20210826,000000,92.8996,93.6781,92.3536,92.5881,8104.3048925263,0
+FORTY.US,D,20210827,000000,93.2888,94.2636,92.8503,93.7767,5795.8920177927,0
+FORTY.US,D,20210830,000000,95.871,96.6505,95.8227,96.6505,6676.6403146141,0
+FORTY.US,D,20210831,000000,95.5388,97.2054,95.3043,95.461,6656.346575056,0
+FORTY.US,D,20210901,000000,95.0983,96.2248,94.7356,95.3821,5890.2579067378,0
+FORTY.US,D,20210902,000000,94.2162,94.2162,93.2159,93.3835,4610.7376275998,0
+FORTY.US,D,20210903,000000,93.9708,94.5592,92.8937,93.7166,5336.2388168018,0
+FORTY.US,D,20210907,000000,94.7553,94.7553,93.8831,94.2656,4502.166120964,0
+FORTY.US,D,20210908,000000,93.687,94.5592,93.3835,93.6771,3862.9133248839,0
+FORTY.US,D,20210909,000000,95.049,96.617,94.6567,95.9803,3964.3820226744,0
+FORTY.US,D,20210910,000000,96.8623,97.9889,95.8335,97.91,6700.9928020838,0
+FORTY.US,D,20210913,000000,98.9665,98.9665,96.9797,98.1977,7417.3618084847,0
+FORTY.US,D,20210914,000000,97.7435,98.3752,96.8131,97.7927,5891.2725937157,0
+FORTY.US,D,20210915,000000,98.2372,98.8285,96.0976,97.9405,6516.3197721051,0
+FORTY.US,D,20210916,000000,99.361,99.361,97.16,97.9889,5736.0254860963,0
+FORTY.US,D,20210917,000000,98.3358,98.3358,96.8723,96.9205,5170.8448394033,0
+FORTY.US,D,20210920,000000,95.7349,96.1272,94.3236,94.4124,5687.3205111569,0
+FORTY.US,D,20210921,000000,96.1272,96.5194,95.2452,96.5194,6012.0203440864,0
+FORTY.US,D,20210922,000000,96.8131,98.3358,96.8131,96.9599,5869.9641671797,0
+FORTY.US,D,20210923,000000,96.9107,101.569,96.7145,101.569,6626.9206526968,0
+FORTY.US,D,20210924,000000,99.4591,100.553,98.7595,100.553,5627.4539794605,0
+FORTY.US,D,20210927,000000,98.6708,98.7595,97.6951,98.0578,2413.9403204357,0
+FORTY.US,D,20210928,000000,96.7145,98.4343,95.1279,96.0286,3943.0735961384,0
+FORTY.US,D,20210929,000000,95.049,97.1462,95.049,96.5194,7847.5890871163,0
+FORTY.US,D,20210930,000000,96.1272,97.499,96.1272,96.1951,7358.5099637662,0
+FORTY.US,D,20211001,000000,96.3233,96.9994,96.0286,96.2238,3582.8597189821,0
+FORTY.US,D,20211004,000000,95.2452,95.6374,93.9708,94.434,5262.1666674147,0
+FORTY.US,D,20211005,000000,95.2452,96.7145,94.6567,95.8818,6982.0610949635,0
+FORTY.US,D,20211006,000000,94.5592,95.8335,94.1187,95.4807,6080.004371606,0
+FORTY.US,D,20211007,000000,97.8913,101.44,96.5194,98.7103,7542.168306767,0
+FORTY.US,D,20211008,000000,98.9665,100.13,96.8525,96.8525,6177.4143214849,0
+FORTY.US,D,20211011,000000,99.9515,101.913,99.9515,100.198,6642.1409573653,0
+FORTY.US,D,20211012,000000,100.533,101.814,100.386,100.405,5207.3735706078,0
+FORTY.US,D,20211013,000000,101.716,103.382,101.519,103.095,5515.8384118909,0
+FORTY.US,D,20211014,000000,102.248,104.633,102.002,103.717,4918.187781905,0
+FORTY.US,D,20211015,000000,103.48,110.093,103.48,105.145,9623.2912984499,0
+FORTY.US,D,20211018,000000,104.16,105.342,102.692,104.613,7497.5220797392,0
+FORTY.US,D,20211019,000000,104.17,104.17,103.392,104.081,2339.8681710487,0
+FORTY.US,D,20211020,000000,102.899,103.047,101.312,101.43,1397.223968575,0
+FORTY.US,D,20211021,000000,103.086,104.358,103.086,104.358,1859.9212304996,0
+FORTY.US,D,20211022,000000,104.061,107.531,103.185,105.135,6470.6588580994,0
+FORTY.US,D,20211025,000000,104.495,106.811,104.495,105.786,5757.3339126323,0
+FORTY.US,D,20211026,000000,105.678,106.762,103.441,103.559,5661.9533367092,0
+FORTY.US,D,20211027,000000,104.061,106.22,103.717,103.864,5878.081663003,0
+FORTY.US,D,20211028,000000,103.667,106.516,103.48,104.948,6639.0968964316,0
+FORTY.US,D,20211029,000000,105.629,106.91,104.16,106.249,4784.2491008215,0
+FORTY.US,D,20211101,000000,106.86,110.093,106.22,110.093,5768.4954693892,0
+FORTY.US,D,20211102,000000,110.723,114.134,110.723,112.153,5385.9584787191,0
+FORTY.US,D,20211103,000000,110.606,110.606,107.689,109.994,6272.794897408,0
+FORTY.US,D,20211104,000000,109.058,110.526,108.329,109.255,5814.156383395,0
+FORTY.US,D,20211105,000000,108.476,109.876,108.329,108.428,4533.621417279,0
+FORTY.US,D,20211108,000000,111.217,139.146,110.468,114.173,7139.3375765387,0
+FORTY.US,D,20211109,000000,114.154,117.357,112.685,115.632,6150.0177730815,0
+FORTY.US,D,20211110,000000,113.986,117.357,113.986,117.258,3029.855316024,0
+FORTY.US,D,20211111,000000,117.583,119.258,116.509,119.238,6124.6505986339,0
+FORTY.US,D,20211112,000000,117.839,118.726,116.804,118.273,4896.879355369,0
+FORTY.US,D,20211115,000000,120.332,123.25,118.805,123.25,7061.2066792401,0
+FORTY.US,D,20211116,000000,119.485,122.235,118.588,118.588,5025.7446015629,0
+FORTY.US,D,20211117,000000,120.746,123.171,120.352,120.352,5187.0798310498,0
+FORTY.US,D,20211118,000000,120.628,121.456,120.047,120.628,6339.7642379497,0
+FORTY.US,D,20211119,000000,120.628,122.974,115.563,120.481,6403.6895175577,0
+FORTY.US,D,20211122,000000,119.15,123.26,118.913,120.628,5421.4725229458,0
+FORTY.US,D,20211123,000000,120.362,120.362,114.568,117.928,2787.3451283047,0
+FORTY.US,D,20211124,000000,115.869,116.016,113.522,115.543,5439.7368885481,0
+FORTY.US,D,20211126,000000,113.473,115.543,112.291,115.543,1601.1760511339,0
+FORTY.US,D,20211129,000000,114.399,117.208,113.473,116.923,5018.6417927175,0
+FORTY.US,D,20211130,000000,117.386,117.386,114.646,116.302,4908.0409121259,0
+FORTY.US,D,20211201,000000,116.213,117.879,115.917,117.08,4597.546696887,0
+FORTY.US,D,20211202,000000,114.942,117.386,113.532,117.297,7373.7302684348,0
+FORTY.US,D,20211203,000000,116.114,117.001,112.705,113.917,4570.1501484836,0
+FORTY.US,D,20211206,000000,115.7,115.7,114.074,114.646,3666.0640511703,0
+FORTY.US,D,20211207,000000,116.608,118.913,114.646,118.263,6233.2221052697,0
+FORTY.US,D,20211208,000000,118.076,119.545,116.598,116.637,4538.6948521685,0
+FORTY.US,D,20211209,000000,119.564,122.324,119.111,122.195,1648.8663390954,0
+FORTY.US,D,20211210,000000,121.505,121.505,117.041,119.997,6297.1473848777,0
+FORTY.US,D,20211213,000000,118.431,119.899,114.646,117.08,9949.0058183574,0
+FORTY.US,D,20211214,000000,115.819,116.509,114.646,116.509,5235.7848059892,0
+FORTY.US,D,20211215,000000,114.055,115.917,112.488,115.917,5984.623795683,0
+FORTY.US,D,20211216,000000,116.312,117.78,115.138,117.514,4719.3091342356,0
+FORTY.US,D,20211217,000000,114.843,117.327,114.351,117.327,6899.8714497532,0
+FORTY.US,D,20211220,000000,112.981,114.449,112.271,113.335,9675.040334323,0
+FORTY.US,D,20211221,000000,113.749,116.608,113.522,115.336,6697.9487411501,0
+FORTY.US,D,20211222,000000,114.893,119.012,114.745,119.012,6496.026032547,0
+FORTY.US,D,20211223,000000,115.819,118.451,115.04,117.475,3631.5646939216,0
+FORTY.US,D,20211227,000000,118.154,120.529,114.971,120.529,1797.0106378695,0
+FORTY.US,D,20211228,000000,118.471,121.427,118.214,121.298,2929.4013052114,0
+FORTY.US,D,20211229,000000,119.012,121.111,117.386,119.397,7387.9358861254,0
+FORTY.US,D,20211230,000000,119.347,121.407,118.471,119.545,7847.5890871163,0
+FORTY.US,D,20211231,000000,119.84,121.476,118.667,121.476,7352.4218418988,0
+FORTY.US,D,20220103,000000,119.515,119.515,119.16,119.16,801.60271254486,0
+FORTY.US,D,20220104,000000,119.445,120.037,117.603,117.603,6900.8861367311,0
+FORTY.US,D,20220105,000000,119.347,120.323,118.174,118.174,3358.6138968652,0
+FORTY.US,D,20220106,000000,117.78,119.978,117.78,119.357,2163.3126368932,0
+FORTY.US,D,20220107,000000,119.347,119.939,117.78,118.322,4406.7855450409,0
+FORTY.US,D,20220110,000000,115.632,115.632,112.675,114.203,5847.6410536658,0
+FORTY.US,D,20220111,000000,115.04,116.016,114.449,115.72,5079.5230113918,0
+FORTY.US,D,20220112,000000,117.534,117.583,116.016,117.583,9853.6252424343,0
+FORTY.US,D,20220113,000000,116.608,117.001,113.582,113.582,11104.734286191,0
+FORTY.US,D,20220114,000000,114.991,116.411,114.528,114.843,7794.8253642653,0
+FORTY.US,D,20220118,000000,110.714,111.453,108.241,109.305,13558.247398765,0
+FORTY.US,D,20220119,000000,110.911,110.911,108.063,108.822,10804.386940731,0
+FORTY.US,D,20220120,000000,109.107,111.098,108.28,108.28,11922.571990382,0
+FORTY.US,D,20220121,000000,108.378,108.9,106.191,106.801,11427.404745165,0
+FORTY.US,D,20220124,000000,102.298,104.456,100.701,103.864,15851.43996883,0
+FORTY.US,D,20220125,000000,103.185,108.575,102.101,105.826,12055.495984488,0
+FORTY.US,D,20220126,000000,105.924,111.709,103.204,104.801,8625.8539991694,0
+FORTY.US,D,20220127,000000,108.575,108.96,104.456,106.466,8420.8872296326,0
+FORTY.US,D,20220128,000000,106.22,106.614,104.259,105.924,7042.9423136378,0
+FORTY.US,D,20220131,000000,107.787,111.582,107.195,111.582,9691.2753259695,0
+FORTY.US,D,20220201,000000,110.723,112.024,109.452,110.339,10850.047854737,0
+FORTY.US,D,20220202,000000,112.685,113.887,112.104,113.227,11629.327453768,0
+FORTY.US,D,20220203,000000,111.611,111.759,107.984,108.96,11713.546472934,0
+FORTY.US,D,20220204,000000,107.906,112.429,107.906,112.429,1879.2002830798,0
+FORTY.US,D,20220207,000000,109.699,109.749,107.846,108.378,6723.3159155977,0
+FORTY.US,D,20220208,000000,106.259,108.181,105.678,108.132,12757.659373198,0
+FORTY.US,D,20220209,000000,109.749,111.709,108.516,110.044,5701.5261288475,0
+FORTY.US,D,20220210,000000,108.575,108.575,107.787,107.787,2033.4327037214,0
+FORTY.US,D,20220211,000000,108.033,108.812,104.288,106.023,5960.2713082133,0
+FORTY.US,D,20220214,000000,106.673,106.673,104.83,106.22,4947.6137042642,0
+FORTY.US,D,20220215,000000,107.767,109.137,107.767,109.137,1643.7929042059,0
+FORTY.US,D,20220216,000000,110.723,112.005,110.723,111.926,2052.7117563016,0
+FORTY.US,D,20220217,000000,109.749,110.044,107.866,107.866,1474.3401788958,0
+FORTY.US,D,20220218,000000,109.551,111.207,107.994,109.009,1746.2762889743,0
+FORTY.US,D,20220222,000000,107.087,107.087,106.053,106.053,1711.7769317255,0
+FORTY.US,D,20220223,000000,106.131,106.131,99.3115,99.3115,3820.2964718119,0
+FORTY.US,D,20220224,000000,95.6177,97.8913,94.981,97.499,4122.6731912275,0
+FORTY.US,D,20220225,000000,96.0286,99.6266,96.0286,99.6266,1242.9915479335,0
+FORTY.US,D,20220228,000000,98.9665,103.746,98.9665,103.746,2616.8777160167,0
+FORTY.US,D,20220301,000000,102.475,102.475,98.1879,98.1879,1254.1531046904,0
+FORTY.US,D,20220302,000000,100.918,102.692,100.652,101.716,2171.4301327164,0
+FORTY.US,D,20220303,000000,101.627,102.406,100.513,100.583,2008.0655292738,0
+FORTY.US,D,20220304,000000,100.495,101.913,99.0157,99.0157,1272.4174702927,0
+FORTY.US,D,20220307,000000,96.3716,97.8913,90.3944,90.3944,2823.8738595093,0
+FORTY.US,D,20220308,000000,91.8747,97.3817,91.8747,95.4807,2251.5904039709,0
+FORTY.US,D,20220309,000000,99.1639,101.125,99.1639,100.326,2048.65300839,0
+FORTY.US,D,20220310,000000,109.295,109.295,100.888,100.888,1498.6926663655,0
+FORTY.US,D,20220311,000000,104.89,104.89,100.495,100.495,1461.149248183,0
+FORTY.US,D,20220314,000000,99.8436,99.8436,95.5586,95.5586,3097.8393435436,0
+FORTY.US,D,20220315,000000,95.4807,97.4596,95.4807,95.5388,771.16210320771,0
+FORTY.US,D,20220316,000000,99.1837,99.3115,95.9518,96.6268,1641.7635302501,0
+FORTY.US,D,20220317,000000,97.8391,102.12,97.8391,102.12,2023.2858339423,0
+FORTY.US,D,20220318,000000,102.356,102.356,102.356,102.356,1059.3332049327,0
+FORTY.US,D,20220321,000000,102.535,105.54,102.308,103.826,2133.886714534,0
+FORTY.US,D,20220322,000000,102.15,104.505,102.15,102.445,920.32108895973,0
+FORTY.US,D,20220323,000000,99.5582,102.682,99.5582,102.682,585.47438625112,0
+FORTY.US,D,20220324,000000,104.791,104.791,104.791,104.791,530.68128944425,0
+FORTY.US,D,20220325,000000,103.382,103.766,101.864,103.766,1240.9621739777,0
+FORTY.US,D,20220328,000000,98.4737,98.8679,98.4737,98.7201,1757.4378457313,0
+FORTY.US,D,20220329,000000,99.9515,101.519,99.4096,101.519,1099.9206840489,0
+FORTY.US,D,20220330,000000,98.385,98.996,98.385,98.9763,1265.3146614474,0
+FORTY.US,D,20220331,000000,99.8832,99.8832,98.6609,98.6609,947.71763736316,0
+FORTY.US,D,20220401,000000,97.7927,99.4591,97.7435,99.4591,1502.7514142771,0
+FORTY.US,D,20220404,000000,99.1143,100.533,99.1044,99.1044,699.11932777646,0
+FORTY.US,D,20220407,000000,97.9839,97.9839,97.9839,97.9839,574.31282949416,0
+FORTY.US,D,20220408,000000,98.1682,98.1682,98.1682,98.1682,601.70937789759,0
+FORTY.US,D,20220411,000000,96.2366,96.3123,96.2366,96.3123,1033.9660304851,0
+FORTY.US,D,20220413,000000,99.8871,99.8871,97.1038,97.1038,1028.8925955955,0
+FORTY.US,D,20220414,000000,97.5769,98.996,97.2911,98.996,743.76555480428,0
+FORTY.US,D,20220419,000000,100.258,100.278,98.8778,100.278,1447.9583174703,0
+FORTY.US,D,20220420,000000,99.7356,99.7554,99.7356,99.7554,784.35303392047,0
+FORTY.US,D,20220421,000000,100.268,100.268,98.8285,100.16,877.70423588772,0
+FORTY.US,D,20220422,000000,96.68,96.68,95.3988,96.4238,1020.7750997723,0
+FORTY.US,D,20220425,000000,95.1131,100.927,95.1131,98.996,4514.3423646988,0
+FORTY.US,D,20220426,000000,98.5525,98.5525,96.5816,98.2643,2193.7532462304,0
+FORTY.US,D,20220427,000000,96.414,96.5125,96.414,96.5125,929.45327176087,0
+FORTY.US,D,20220428,000000,97.6311,98.8285,96.68,98.4836,1746.2762889743,0
+FORTY.US,D,20220429,000000,99.1837,100.031,95.6058,95.6058,1812.2309425381,0
+FORTY.US,D,20220502,000000,91.4568,97.8528,88.6973,93.28,6507.187589304,0
+FORTY.US,D,20220503,000000,93.4968,93.4968,92.1466,92.1466,4182.5397229239,0
+FORTY.US,D,20220504,000000,92.5212,92.8858,91.3779,92.799,1223.7124953533,0
+FORTY.US,D,20220505,000000,92.2847,92.2847,91.6539,91.6539,663.60528354979,0
+FORTY.US,D,20220506,000000,93.2307,93.5954,89.6926,89.7124,2699.067361227,0
+FORTY.US,D,20220509,000000,87.6527,89.6816,87.3176,87.3176,2605.7161592597,0
+FORTY.US,D,20220510,000000,88.6776,88.6776,88.6776,88.6776,770.1474162298,0
+FORTY.US,D,20220511,000000,87.5886,87.5886,87.5886,87.5886,359.19919017833,0
+FORTY.US,D,20220512,000000,86.7263,91.0236,86.7263,87.3668,1840.6421779195,0
+FORTY.US,D,20220513,000000,88.6973,92.0086,88.6973,91.6539,2512.3649572925,0
+FORTY.US,D,20220516,000000,91.3583,91.3583,91.1501,91.1501,756.95648551704,0
+FORTY.US,D,20220517,000000,92.738,93.073,92.738,93.073,995.40792532469,0
+FORTY.US,D,20220518,000000,93.2209,93.4278,91.1414,91.4173,1602.1907381118,0
+FORTY.US,D,20220519,000000,92.7971,93.1322,88.9929,93.1322,1447.9583174703,0
+FORTY.US,D,20220520,000000,90.9147,90.9147,89.9883,90.5403,3417.4657415836,0
+FORTY.US,D,20220523,000000,92.6985,94.5316,89.6828,93.4278,5996.8000394178,0
+FORTY.US,D,20220524,000000,88.1307,88.1307,88.1307,88.1307,1179.0662683255,0
+FORTY.US,D,20220525,000000,95.4285,95.4285,86.7558,88.7465,3402.2454369151,0
+FORTY.US,D,20220526,000000,91.6539,91.6539,91.6539,91.6539,587.50376020693,0
+FORTY.US,D,20220527,000000,91.0467,95.0047,91.0467,92.6394,1126.3025454744,0
+FORTY.US,D,20220531,000000,90.2741,92.3931,90.2741,91.791,2252.6050909488,0
+FORTY.US,D,20220601,000000,93.0336,93.349,93.0336,93.0336,955.8351331864,0
+FORTY.US,D,20220602,000000,95.4974,95.4974,91.1611,92.6296,1343.4455587461,0
+FORTY.US,D,20220603,000000,91.7081,91.7081,91.7081,91.7081,570.25408158254,0
+FORTY.US,D,20220606,000000,93.4771,95.3249,93.4771,95.3249,503.28474104082,0
+FORTY.US,D,20220607,000000,101.332,101.332,99.1044,99.1044,1090.7885012477,0
+FORTY.US,D,20220608,000000,94.789,94.789,93.4278,93.4278,665.6346575056,0
+FORTY.US,D,20220609,000000,92.6788,92.6788,92.6394,92.6394,1034.980717463,0
+FORTY.US,D,20220610,000000,89.9391,91.8439,88.2046,88.6973,1902.5380835717,0
+FORTY.US,D,20220613,000000,84.2723,84.2723,82.2343,82.2343,1377.9449159948,0
+FORTY.US,D,20220614,000000,83.7697,84.903,83.5846,84.903,2936.5041140567,0
+FORTY.US,D,20220615,000000,84.2526,88.6973,83.888,84.4299,3904.515490978,0
+FORTY.US,D,20220617,000000,87.83,88.1849,85.0371,85.6191,4357.0658831236,0
+FORTY.US,D,20220621,000000,88.5757,89.4364,87.1796,88.313,3035.9434378914,0
+FORTY.US,D,20220622,000000,93.7108,93.7108,92.6394,92.6394,1081.6563184466,0
+FORTY.US,D,20220623,000000,90.7571,93.665,90.0277,90.0277,2844.1675990674,0
+FORTY.US,D,20220624,000000,93.6249,95.4087,93.62,95.4087,1555.5151371282,0
+FORTY.US,D,20220629,000000,91.48,91.48,91.48,91.48,998.4519862584,0
+FORTY.US,D,20220630,000000,91.4568,91.4568,91.4568,91.4568,677.81090124046,0
+FORTY.US,D,20220701,000000,86.2434,89.3577,86.2434,89.3577,378.47824275852,0
+FORTY.US,D,20220705,000000,92.8266,93.1322,91.2991,93.1322,1397.223968575,0
+FORTY.US,D,20220706,000000,94.7583,94.7583,94.7583,94.7583,812.76426930181,0
+FORTY.US,D,20220707,000000,98.5525,99.6999,95.6552,99.6999,1157.7578417895,0
+FORTY.US,D,20220708,000000,97.4389,97.4389,97.4389,97.4389,541.84284620121,0
+FORTY.US,D,20220712,000000,102.505,107.54,102.066,102.066,958.87919412011,0
+FORTY.US,D,20220713,000000,97.3797,108.822,97.3797,99.794,3010.5762634438,0
+FORTY.US,D,20220714,000000,98.996,98.996,98.996,98.996,284.11235381337,0
+FORTY.US,D,20220715,000000,101.46,101.46,101.46,101.46,450.52101818977,0
+FORTY.US,D,20220719,000000,100.598,102.248,100.598,102.248,4170.3634791891,0
+FORTY.US,D,20220721,000000,103.776,105.314,102.268,104.466,1451.002378404,0
+FORTY.US,D,20220722,000000,103.973,103.973,103.973,103.973,417.03634791891,0
+FORTY.US,D,20220725,000000,99.3214,102.84,98.5525,98.5525,1510.8689101004,0
+FORTY.US,D,20220727,000000,99.1441,99.1441,99.1441,99.1441,815.80833023552,0
+FORTY.US,D,20220729,000000,102.987,102.987,101.884,101.884,485.02037543853,0
+FORTY.US,D,20220803,000000,98.3555,100.908,98.3555,100.908,487.04974939434,0
+FORTY.US,D,20220804,000000,97.7148,99.0454,96.5816,99.0454,4797.4400315343,0
+FORTY.US,D,20220805,000000,98.0659,98.0659,95.3004,96.4337,649.39966585912,0
+FORTY.US,D,20220808,000000,98.5525,98.5525,98.5525,98.5525,1249.0796698009,0
+FORTY.US,D,20220809,000000,99.0454,99.0454,99.0454,99.0454,442.40352236653,0
+FORTY.US,D,20220810,000000,100.445,102.984,100.445,102.984,980.18762065611,0
+FORTY.US,D,20220811,000000,100.842,100.842,100.842,100.842,496.18193219549,0
+FORTY.US,D,20220812,000000,100.795,102.347,99.5285,102.347,600.69469091969,0
+FORTY.US,D,20220816,000000,98.5575,100.475,96.6899,100.475,2747.7723361664,0
+FORTY.US,D,20220817,000000,97.3404,97.3404,97.3404,97.3404,363.25793808995,0
+FORTY.US,D,20220818,000000,101.426,101.426,101.426,101.426,473.85881868158,0
+FORTY.US,D,20220824,000000,100.021,100.021,100.021,100.021,317.59702408423,0
+FORTY.US,D,20220825,000000,99.0552,99.0552,99.0552,99.0552,305.42078034937,0
+FORTY.US,D,20220826,000000,100.672,102.002,100.672,101.027,1576.8235636642,0
+FORTY.US,D,20220829,000000,99.5374,99.5374,99.5374,99.5374,443.41820934443,0
+FORTY.US,D,20220830,000000,98.592,98.592,98.592,98.592,408.91885209567,0
+FORTY.US,D,20220831,000000,98.0105,101.983,97.3797,101.983,1123.2584845407,0
+FORTY.US,D,20220901,000000,95.7833,95.7833,95.7833,95.7833,299.33265848194,0
+FORTY.US,D,20220902,000000,99.1341,99.1341,99.1341,99.1341,603.7387518534,0
+FORTY.US,D,20220906,000000,94.9554,95.0737,93.0041,93.0041,795.51459067743,0
+FORTY.US,D,20220908,000000,93.556,93.556,91.6637,91.6637,710.28088453342,0
+FORTY.US,D,20220909,000000,94.029,95.0441,94.029,94.1473,805.66146045648,0
+FORTY.US,D,20220912,000000,95.3496,95.3496,95.3496,95.3496,1446.9436304924,0
+FORTY.US,D,20220915,000000,92.0974,92.0974,92.0974,92.0974,1032.9513435072,0
+FORTY.US,D,20220916,000000,90.7965,91.7032,90.2741,91.7032,976.1288727445,0
+FORTY.US,D,20220919,000000,91.2597,91.2597,89.1013,89.3872,1018.7457258165,0
+FORTY.US,D,20220922,000000,87.6133,87.6133,83.7894,83.7894,2143.0188973351,0
+FORTY.US,D,20220923,000000,83.5726,83.5726,80.1627,83.2769,1091.8031882257,0
+FORTY.US,D,20220926,000000,83.5332,84.7552,72.9091,83.1291,3459.0679076777,0
+FORTY.US,D,20220927,000000,82.7251,84.6961,82.5378,82.6857,3300.7767391246,0
+FORTY.US,D,20220928,000000,83.9422,83.9422,83.9422,83.9422,578.37157740578,0
+FORTY.US,D,20220929,000000,80.8131,80.8131,80.8131,80.8131,1739.173480129,0
+FORTY.US,D,20220930,000000,80.8131,81.1482,79.5122,81.1482,1184.139703215,0
+FORTY.US,D,20221003,000000,80.2858,80.7392,79.4144,80.6653,1833.5393690741,0
+FORTY.US,D,20221004,000000,81.7987,84.5095,81.7987,84.5095,1446.9436304924,0
+FORTY.US,D,20221005,000000,78.5464,81.7988,78.5464,81.7987,2032.4180167435,0
+FORTY.US,D,20221006,000000,80.3203,80.3203,80.3203,80.3203,754.92711156123,0
+FORTY.US,D,20221007,000000,80.0493,80.0493,78.6695,79.2363,2320.5891184685,0
+FORTY.US,D,20221010,000000,79.6305,79.6305,77.9551,77.9551,776.23553809723,0
+FORTY.US,D,20221012,000000,76.7626,77.9414,76.7626,77.9414,1013.672290927,0
+FORTY.US,D,20221013,000000,75.8855,78.3197,75.1069,78.3197,1880.2149700577,0
+FORTY.US,D,20221017,000000,83.6416,83.6416,79.2905,79.2905,1014.6869779049,0
+FORTY.US,D,20221018,000000,79.4333,79.4333,79.4333,79.4333,682.88433612998,0
+FORTY.US,D,20221020,000000,76.7178,78.3493,76.7178,78.3493,863.49861819705,0
+FORTY.US,D,20221021,000000,77.8959,79.3349,77.8565,79.3349,1295.7552707845,0
+FORTY.US,D,20221024,000000,76.4078,77.0681,76.4078,77.0681,964.96731598754,0
+FORTY.US,D,20221025,000000,76.4768,77.7777,76.4768,77.7777,1530.1479626806,0
+FORTY.US,D,20221026,000000,78.8913,79.049,78.8913,79.049,704.19276266599,0
+FORTY.US,D,20221027,000000,76.94,77.0909,76.1984,77.0909,1318.0783842984,0
+FORTY.US,D,20221028,000000,77.5608,78.2606,77.5608,78.2606,810.734895346,0
+FORTY.US,D,20221031,000000,79.0391,79.049,79.0391,79.049,678.82558821837,0
+FORTY.US,D,20221101,000000,79.3841,79.3841,79.3841,79.3841,1307.9315145194,0
+FORTY.US,D,20221102,000000,78.7928,78.7928,74.9591,76.871,1403.3120904425,0
+FORTY.US,D,20221103,000000,75.2548,75.9249,74.013,75.9249,2609.7749071714,0
+FORTY.US,D,20221104,000000,75.0675,76.871,75.0675,76.871,783.33834694257,0
+FORTY.US,D,20221107,000000,74.2599,75.0379,74.2599,75.0379,1120.214423607,0
+FORTY.US,D,20221108,000000,75.5011,75.5504,74.4268,74.4268,2600.6427243702,0
+FORTY.US,D,20221109,000000,73.7371,73.7371,71.9434,71.9434,637.22342212427,0
+FORTY.US,D,20221110,000000,76.5753,77.551,76.5753,77.551,1267.3440354032,0
+FORTY.US,D,20221111,000000,79.4728,80.8131,79.4531,80.8131,2476.8509130658,0
+FORTY.US,D,20221114,000000,78.3378,79.6305,78.3378,79.6305,986.27574252354,0
+FORTY.US,D,20221115,000000,79.0884,79.8276,79.0884,79.8276,493.13787126177,0
+FORTY.US,D,20221116,000000,78.2409,78.2409,78.2409,78.2409,429.21259165376,0
+FORTY.US,D,20221117,000000,77.5214,77.8861,77.4625,77.4625,922.35046291554,0
+FORTY.US,D,20221118,000000,78.8667,78.8667,78.8667,78.8667,437.330087477,0
+FORTY.US,D,20221123,000000,76.871,76.871,76.0037,76.1121,748.8389896938,0
+FORTY.US,D,20221128,000000,77.413,79.6206,77.413,79.6206,682.88433612998,0
+FORTY.US,D,20221130,000000,81.1975,81.2369,76.9301,81.2369,2612.8189681051,0
+FORTY.US,D,20221201,000000,81.838,83.7352,81.838,83.7352,614.90030861036,0
+FORTY.US,D,20221202,000000,80.0266,80.0266,78.4116,78.4116,503.635214992,0
+FORTY.US,D,20221205,000000,80.6013,81.498,80.6013,80.6508,653.009988176,0
+FORTY.US,D,20221208,000000,74.8844,74.8844,74.062,74.0719,1193.988896464,0
+FORTY.US,D,20221209,000000,74.7853,74.7853,74.7853,74.7853,536.941752256,0
+FORTY.US,D,20221212,000000,74.9141,74.9141,74.9141,74.9141,344.167551728,0
+FORTY.US,D,20221213,000000,74.9231,74.9231,74.9231,74.9231,197.820645568,0
+FORTY.US,D,20221214,000000,75.116,75.116,75.116,75.116,703.474438576,0
+FORTY.US,D,20221215,000000,73.5765,73.5765,73.5765,73.5765,538.960330272,0
+FORTY.US,D,20221219,000000,75.4709,75.7232,75.4709,75.7232,553.090376384,0
+FORTY.US,D,20221220,000000,75.033,75.1321,75.033,75.1321,218.006425728,0
+FORTY.US,D,20221222,000000,72.9821,72.9821,72.9821,72.9821,382.520534032,0
+FORTY.US,D,20221223,000000,73.3189,74.2602,73.3189,74.2602,298.749546368,0
+FORTY.US,D,20221227,000000,72.9127,72.9127,70.5745,70.5745,426.929250384,0
+FORTY.US,D,20221228,000000,70.6735,70.6735,70.6735,70.6735,270.489454144,0
+FORTY.US,D,20221229,000000,71.6049,71.9516,71.6049,71.9516,489.50516888,0
+FORTY.US,D,20221230,000000,70.2376,70.2376,70.2376,70.2376,146.34690616,0
+FORTY.US,D,20230103,000000,69.9503,69.9503,69.9503,69.9503,198.829934576,0
+FORTY.US,D,20230104,000000,73.9778,73.9778,73.9778,73.9778,132.216860048,0
+FORTY.US,D,20230111,000000,77.2821,77.3812,77.2821,77.3812,1934.807028336,0
+FORTY.US,D,20230120,000000,78.3423,78.3423,78.3423,78.3423,130.198282032,0
+FORTY.US,D,20230123,000000,78.7683,78.7683,77.6685,77.6685,1117.282931856,0
+FORTY.US,D,20230124,000000,79.6006,81.7902,79.6006,81.7902,423.90138336,0
+FORTY.US,D,20230125,000000,77.4109,79.3628,77.4109,79.3628,666.13074528,0
+FORTY.US,D,20230127,000000,76.9849,76.9849,76.9849,76.9849,241.220072912,0
+FORTY.US,D,20230130,000000,74.3097,74.3097,74.3097,74.3097,359.306886848,0
+FORTY.US,D,20230131,000000,78.1639,78.1639,78.0649,78.0649,835.691298624,0
+FORTY.US,D,20230201,000000,80.096,80.1059,80.096,80.1059,658.056433216,0
+FORTY.US,D,20230210,000000,75.7959,75.7959,74.8051,74.8051,822.57054152,0
+FORTY.US,D,20230214,000000,75.682,76.1922,75.682,76.1922,280.582344224,0
+FORTY.US,D,20230216,000000,72.4966,72.5362,72.4966,72.5362,358.29759784,0
+FORTY.US,D,20230217,000000,72.3281,72.3777,71.9318,72.3777,768.068935088,0
+FORTY.US,D,20230222,000000,69.3558,69.6133,69.0672,69.5539,1516.961379024,0
+FORTY.US,D,20230223,000000,68.2956,68.2956,68.2461,68.2659,936.620199424,0
+FORTY.US,D,20230227,000000,67.8597,67.8597,67.8547,67.8547,255.350119024,0
+FORTY.US,D,20230228,000000,67.3742,67.6714,67.3742,67.6714,322.97248256,0
+FORTY.US,D,20230303,000000,67.8597,67.8597,67.8597,67.8597,267.46158712,0
+FORTY.US,D,20230306,000000,74.0719,74.0719,69.8512,69.8512,587.406202656,0
+FORTY.US,D,20230313,000000,64.9962,64.9962,63.8469,63.8469,966.898869664,0
+FORTY.US,D,20230316,000000,63.1137,63.1137,63.1137,63.1137,227.0900268,0
+FORTY.US,D,20230321,000000,65.1944,65.1944,64.6197,64.6197,267.46158712,0
+FORTY.US,D,20230322,000000,65.6006,67.9191,65.6006,67.9191,1481.636263744,0
+FORTY.US,D,20230323,000000,68.7613,68.8604,68.7613,68.8604,644.935676112,0
+FORTY.US,D,20230324,000000,69.9403,69.9403,66.7797,66.7797,625.75918496,0
+FORTY.US,D,20230327,000000,74.0224,74.0224,74.0224,74.0224,468.310099712,0
+FORTY.US,D,20230328,000000,63.6785,63.6785,63.6785,63.6785,501.616636976,0
+FORTY.US,D,20230330,000000,64.5009,65.9375,64.5009,65.9375,363.34404288,0
+FORTY.US,D,20230331,000000,65.0359,65.0953,64.9071,65.0359,713.567328656,0
+FORTY.US,D,20230403,000000,62.5787,62.5787,62.4994,62.4994,599.517670752,0
+FORTY.US,D,20230404,000000,63.1633,63.2128,63.1336,63.1336,791.282582272,0
+FORTY.US,D,20230405,000000,63.2921,63.2921,63.2921,63.2921,747.883154928,0
+FORTY.US,D,20230412,000000,61.4987,61.6275,61.4789,61.4789,1503.84062192,0
+FORTY.US,D,20230413,000000,60.5476,60.6541,60.5476,60.5872,739.808842864,0
+FORTY.US,D,20230414,000000,60.5377,60.5377,60.5377,60.5377,114.049657904,0
+FORTY.US,D,20230418,000000,59.7351,60.6962,59.7351,60.1156,735.771686832,0
+FORTY.US,D,20230425,000000,61.5879,61.6275,61.5879,61.6275,344.167551728,0
+FORTY.US,D,20230426,000000,61.4294,61.8205,61.4294,61.8205,344.167551728,0
+FORTY.US,D,20230427,000000,62.2517,62.2716,62.2517,62.2716,436.012851456,0
+FORTY.US,D,20230501,000000,62.767,63.3119,62.767,63.3119,360.316175856,0
+FORTY.US,D,20230502,000000,64.1541,64.2036,64.1541,64.2036,364.353331888,0
+FORTY.US,D,20230503,000000,67.3742,67.6714,67.3742,67.6714,758.985334016,0
+FORTY.US,D,20230504,000000,69.108,69.1081,68.2064,68.2064,981.028915776,0
+FORTY.US,D,20230505,000000,68.5631,68.7613,68.464,68.464,545.01606432,0
+FORTY.US,D,20230508,000000,69.0684,69.0684,69.0684,69.0684,193.783489536,0
+FORTY.US,D,20230509,000000,67.602,67.602,67.602,67.602,262.41514208,0
+FORTY.US,D,20230510,000000,71.2779,71.2779,71.2779,71.2779,464.27294368,0
+FORTY.US,D,20230511,000000,78.0549,79.0656,72.348,72.348,916.434419264,0
+FORTY.US,D,20230512,000000,70.8519,71.0401,70.7429,70.7429,676.22363536,0
+FORTY.US,D,20230515,000000,70.4654,70.4853,70.406,70.406,950.750245536,0
+FORTY.US,D,20230516,000000,71.2878,71.2878,71.2878,71.2878,155.430507232,0
+FORTY.US,D,20230518,000000,70.1452,70.188,70.1452,70.188,411.789915264,0
+FORTY.US,D,20230519,000000,71.3572,71.3572,71.3572,71.3572,312.87959248,0
+FORTY.US,D,20230523,000000,67.0958,67.176,67.0958,67.176,487.486590864,0
+FORTY.US,D,20230524,000000,68.5631,68.5631,68.5631,68.5631,386.557690064,0
+FORTY.US,D,20230525,000000,68.2461,68.2461,68.2461,68.2461,386.557690064,0
+FORTY.US,D,20230530,000000,67.503,68.7662,67.4831,68.7662,938.63877744,0
+FORTY.US,D,20230531,000000,69.1477,69.1477,69.1477,69.1477,388.57626808,0
+FORTY.US,D,20230601,000000,70.2376,70.2376,67.8221,67.8221,565.20184448,0
+FORTY.US,D,20230602,000000,68,68,67.8,67.8,624,0
+FORTY.US,D,20230605,000000,65.41,65.41,65.41,65.41,240,0
+FORTY.US,D,20230606,000000,66.915,68.0357,66.915,68.0357,715,0
+FORTY.US,D,20230608,000000,70.8499,71.75,70.8499,71.75,1025,0
+FORTY.US,D,20230614,000000,74.08,74.08,74.08,74.08,140,0
+FORTY.US,D,20230615,000000,75.43,75.43,75.43,75.43,324,0
+FORTY.US,D,20230616,000000,76,76,76,76,263,0
+FORTY.US,D,20230620,000000,79.13,79.13,79.13,79.13,180,0
+FORTY.US,D,20230622,000000,75.26,75.26,75.26,75.26,509,0
+FORTY.US,D,20230623,000000,76.3269,76.5,76.3269,76.45,1716,0
+FORTY.US,D,20230626,000000,74.06,76.9999,74.06,76.9999,791,0
+FORTY.US,D,20230627,000000,75.38,76.9,75.38,76.9,413,0
+FORTY.US,D,20230629,000000,74.9,76,74.9,76,734,0
+FORTY.US,D,20230630,000000,74.505,74.505,74.505,74.505,170,0
+FORTY.US,D,20230707,000000,73.9499,73.9499,73.9499,73.9499,280,0
+FORTY.US,D,20230710,000000,70,70,70,70,1069,0
+FORTY.US,D,20230711,000000,73.0654,73.98,73.0654,73.98,452,0
+FORTY.US,D,20230713,000000,78.5,78.5,78.5,78.5,506,0
+FORTY.US,D,20230714,000000,77.29,77.29,77.29,77.29,633,0
+FORTY.US,D,20230717,000000,74.16,74.2,74.16,74.2,524,0
+FORTY.US,D,20230718,000000,76.725,76.725,76.725,76.725,156,0
+FORTY.US,D,20230720,000000,78.5699,78.5699,77.92,77.92,620,0
+FORTY.US,D,20230724,000000,73.67,73.67,73.67,73.67,244,0
+FORTY.US,D,20230725,000000,68.41,68.41,68.41,68.41,382,0
+FORTY.US,D,20230726,000000,71.7815,71.7815,71.7815,71.7815,264,0
+FORTY.US,D,20230727,000000,71.81,71.81,71.81,71.81,395,0
+FORTY.US,D,20230803,000000,74.9,75,74.9,75,357,0
+FORTY.US,D,20230811,000000,76.21,78.4999,76.21,78.4999,640,0
+FORTY.US,D,20230814,000000,73.79,73.79,73.56,73.56,422,0
+FORTY.US,D,20230815,000000,73.15,73.15,73.02,73.15,410,0
+FORTY.US,D,20230816,000000,73.84,73.84,73.4125,73.68,942,0
+FORTY.US,D,20230817,000000,73.83,74.2,73.83,74.2,569,0
+FORTY.US,D,20230822,000000,76.25,76.25,76.25,76.25,659,0
+FORTY.US,D,20230823,000000,74.57,74.59,74.57,74.59,427,0
+FORTY.US,D,20230824,000000,74.8999,74.8999,74.8999,74.8999,165,0
+FORTY.US,D,20230829,000000,71.5001,71.5001,71.5001,71.5001,393,0
+FORTY.US,D,20230830,000000,71.11,73.4,71.11,73.4,805,0
+FORTY.US,D,20230901,000000,74.99,74.99,74.99,74.99,157,0
+FORTY.US,D,20230907,000000,73.76,73.76,73.76,73.76,142,0
+FORTY.US,D,20230908,000000,75,76,74.62,75.5999,1820,0
+FORTY.US,D,20230914,000000,73.7324,73.7324,73.7324,73.7324,449,0
+FORTY.US,D,20230919,000000,71.72,71.8931,71.72,71.8931,286,0
+FORTY.US,D,20230921,000000,72.21,72.21,72.21,72.21,196,0
+FORTY.US,D,20230925,000000,73.34,73.34,73.34,73.34,376,0
+FORTY.US,D,20230929,000000,75.16,75.16,75.16,75.16,210,0
+FORTY.US,D,20231002,000000,76.61,76.61,76.61,76.61,144,0
+FORTY.US,D,20231003,000000,73.75,73.75,73.55,73.55,425,0
+FORTY.US,D,20231009,000000,63.12,65.69,62.75,63.45,3491,0
+FORTY.US,D,20231010,000000,63.93,64.8,63.93,64.7,1035,0
+FORTY.US,D,20231011,000000,61.68,61.68,61.68,61.68,886,0
+FORTY.US,D,20231012,000000,62.62,63.0548,62.5589,63.0548,519,0
+FORTY.US,D,20231013,000000,63.03,63.03,63.03,63.03,101,0
+FORTY.US,D,20231016,000000,63.34,63.98,62.97,63.98,1003,0
+FORTY.US,D,20231017,000000,61.9,63.2,61.11,63.2,678,0
+FORTY.US,D,20231019,000000,60.02,60.02,59.07,59.25,1023,0
+FORTY.US,D,20231020,000000,62.03,62.03,61.99,61.99,244,0
+FORTY.US,D,20231023,000000,55.97,55.97,55.97,55.97,194,0
+FORTY.US,D,20231030,000000,57.58,57.58,57.5,57.5,282,0
+FORTY.US,D,20231031,000000,58.09,58.09,58.09,58.09,358,0
+FORTY.US,D,20231102,000000,61.18,61.18,60.07,60.07,615,0
+FORTY.US,D,20231103,000000,64,64,63,63,428,0
+FORTY.US,D,20231107,000000,65.22,65.24,65.22,65.24,399,0
+FORTY.US,D,20231110,000000,59.25,59.25,59.25,59.25,226,0
+FORTY.US,D,20231113,000000,57.21,57.21,57.15,57.15,2224,0
+FORTY.US,D,20231114,000000,59.52,59.52,59.52,59.52,427,0
+FORTY.US,D,20231116,000000,60.43,60.43,59.37,59.37,598,0
+FORTY.US,D,20231120,000000,59.07,60.635,59.07,59.75,1899,0
+FORTY.US,D,20231128,000000,60,60,59.27,59.27,971,0
+FORTY.US,D,20231129,000000,61.26,61.26,61.26,61.26,128,0
+FORTY.US,D,20231130,000000,60.75,60.75,60.75,60.75,123,0
+FORTY.US,D,20231201,000000,60.75,60.81,60.75,60.81,506,0
+FORTY.US,D,20231205,000000,60,60,60,60,439,0
+FORTY.US,D,20231206,000000,59.83,59.83,58.73,58.9,1438,0
+FORTY.US,D,20231207,000000,60.29,60.86,60.29,60.62,918,0
+FORTY.US,D,20231208,000000,59.77,59.77,59.77,59.77,466,0
+FORTY.US,D,20231211,000000,58.29,60.42,58.29,60.42,310,0
+FORTY.US,D,20231213,000000,58.755,58.755,58.755,58.755,142,0
+FORTY.US,D,20231218,000000,60.38,60.38,60.38,60.38,151,0
+FORTY.US,D,20231220,000000,64.33,64.33,64.06,64.06,213,0
+FORTY.US,D,20231221,000000,65,65,65,65,199,0
+FORTY.US,D,20231222,000000,64.75,64.75,64.75,64.75,401,0
+FORTY.US,D,20231226,000000,66.87,66.94,66.87,66.87,683,0
+FORTY.US,D,20231227,000000,65.31,65.31,65.16,65.31,543,0
+FORTY.US,D,20240102,000000,65.92,65.92,65.03,65.03,263,0
+FORTY.US,D,20240108,000000,63.4801,64.5,63.4801,64.5,1137,0
+FORTY.US,D,20240111,000000,64.2103,64.2103,64.2103,64.2103,150,0
+FORTY.US,D,20240117,000000,60.429,60.429,60.429,60.429,555,0
+FORTY.US,D,20240118,000000,63.41,65.78,63.41,63.81,653,0
+FORTY.US,D,20240123,000000,60.39,60.39,60.39,60.39,271,0
+FORTY.US,D,20240125,000000,66.97,67.0972,66.0001,66.04,1607,0
+FORTY.US,D,20240130,000000,66.6191,66.6191,66.6191,66.6191,181,0
+FORTY.US,D,20240202,000000,68.9,68.9,68.9,68.9,338,0
+FORTY.US,D,20240206,000000,65.83,66.83,65.83,66.0296,550,0
+FORTY.US,D,20240209,000000,67.425,69.87,67.425,69.87,1955,0
+FORTY.US,D,20240220,000000,71.61,72.98,71.61,72.98,573,0
+FORTY.US,D,20240221,000000,73.04,73.04,73.03,73.03,247,0
+FORTY.US,D,20240222,000000,72.32,72.32,72.32,72.32,134,0
+FORTY.US,D,20240223,000000,73.09,74.8,73.09,73.6,786,0
+FORTY.US,D,20240226,000000,75,76.44,75,76.4399,781,0
+FORTY.US,D,20240227,000000,76.99,76.99,76.99,76.99,250,0
+FORTY.US,D,20240229,000000,76.76,76.76,76.76,76.76,315,0
+FORTY.US,D,20240305,000000,78.13,78.13,77.42,77.42,571,0
+FORTY.US,D,20240306,000000,75.54,76.63,75.54,76.63,293,0
+FORTY.US,D,20240307,000000,77.68,77.68,77.68,77.68,259,0
+FORTY.US,D,20240308,000000,77.81,77.81,77.81,77.81,294,0
+FORTY.US,D,20240312,000000,74.505,75.5,74.505,75.5,468,0
+FORTY.US,D,20240315,000000,78.75,78.75,78.75,78.75,160,0
+FORTY.US,D,20240319,000000,79.57,79.57,79.2732,79.2732,535,0
+FORTY.US,D,20240320,000000,82.1,82.1,82.1,82.1,415,0
+FORTY.US,D,20240321,000000,82.2,82.22,82.2,82.2117,470,0
+FORTY.US,D,20240322,000000,81.88,83.19,80.6,83.01,1678,0
+FORTY.US,D,20240402,000000,80.95,80.95,80.9499,80.9499,405,0
+FORTY.US,D,20240403,000000,79.91,81.22,75.02,81.22,706,0
+FORTY.US,D,20240404,000000,77.71,79.34,77.29,79.34,572,0
+FORTY.US,D,20240405,000000,78,78,78,78,1225,0
+FORTY.US,D,20240408,000000,80.1,83.09,80.1,83.09,1465,0
+FORTY.US,D,20240409,000000,80.83,80.83,80.05,80.05,261,0
+FORTY.US,D,20240412,000000,79.5,79.5,78.3,79.3,649,0
+FORTY.US,D,20240415,000000,77.26,77.26,77.26,77.26,391,0
+FORTY.US,D,20240416,000000,74.6001,74.6001,74.6001,74.6001,363,0
+FORTY.US,D,20240417,000000,72.66,74.15,72.66,74.15,540,0
+FORTY.US,D,20240422,000000,75,75,75,75,246,0
+FORTY.US,D,20240423,000000,74.6,74.6,74.6,74.6,222,0
+FORTY.US,D,20240425,000000,74.6,74.6,74.6,74.6,109,0
+FORTY.US,D,20240426,000000,72.52,74.8,72.52,74.8,323,0
+FORTY.US,D,20240501,000000,73.05,73.05,73,73,414,0
+FORTY.US,D,20240502,000000,75,75,75,75,257,0
+FORTY.US,D,20240503,000000,75.31,76.8,75.31,76.8,515,0
+FORTY.US,D,20240508,000000,78.82,80.44,78.82,80.44,559,0
+FORTY.US,D,20240509,000000,81.47,84.22,81.47,84.12,974,0
+FORTY.US,D,20240510,000000,84.27,84.27,84.27,84.27,304,0
+FORTY.US,D,20240513,000000,82.775,82.775,82.775,82.775,394,0
+FORTY.US,D,20240515,000000,85.32,86.06,79.03,79.03,905,0
+FORTY.US,D,20240516,000000,83.24,84.6,82.2,82.2,2828,0
+FORTY.US,D,20240517,000000,81.21,81.28,81.21,81.21,402,0
+FORTY.US,D,20240523,000000,80.41,81.2,78.2199,78.22,2492,0
+FORTY.US,D,20240524,000000,79.14,81.4,77.276,78.58,2503,0
+FORTY.US,D,20240529,000000,81.45,81.45,81.45,81.45,346,0
+FORTY.US,D,20240530,000000,79.95,80,79.95,80,614,0
+FORTY.US,D,20240605,000000,71.4,71.4,71.4,71.4,317,0
+FORTY.US,D,20240607,000000,69.07,69.07,69.07,69.07,194,0
+FORTY.US,D,20240610,000000,70.69,70.69,70.69,70.69,136,0
+FORTY.US,D,20240611,000000,71.56,71.56,71.56,71.56,132,0
+FORTY.US,D,20240612,000000,69.88,72.55,69.88,72.55,286,0
+FORTY.US,D,20240617,000000,71.23,72,71.23,72,302,0
+FORTY.US,D,20240701,000000,71.96,71.96,71.96,71.96,202,0
+FORTY.US,D,20240708,000000,76.2,76.2,76.2,76.2,449,0
+FORTY.US,D,20240709,000000,76.61,78,76.61,78,524,0
+FORTY.US,D,20240710,000000,78.65,78.65,78.65,78.65,113,0
+FORTY.US,D,20240717,000000,80.21,80.21,80.21,80.21,190,0
+FORTY.US,D,20240723,000000,85.89,87.1,85.89,87.1,886,0
+FORTY.US,D,20240729,000000,82.82,83,82.65,82.99,1390,0
+FORTY.US,D,20240730,000000,81.25,81.61,78.99,80,9866,0
+FORTY.US,D,20240731,000000,78.24,78.42,78.2,78.42,626,0
+FORTY.US,D,20240801,000000,77.76,77.76,74.67,74.99,1857,0
+FORTY.US,D,20240802,000000,74.9,74.9,73.5,73.5,4146,0
+FORTY.US,D,20240806,000000,69.28,71.12,69.28,71.12,369,0
+FORTY.US,D,20240807,000000,72.3,72.3,72.3,72.3,603,0
+FORTY.US,D,20240809,000000,74.5,75.69,74.23,75.69,2342,0
+FORTY.US,D,20240813,000000,74.14,74.14,74,74,983,0
+FORTY.US,D,20240815,000000,75.7,75.7,75.7,75.7,112,0
+FORTY.US,D,20240816,000000,78.3,78.3,78.3,78.3,299,0
+FORTY.US,D,20240820,000000,76.055,76.055,76.055,76.055,262,0
+FORTY.US,D,20240826,000000,75.93,75.93,75.93,75.93,205,0
+FORTY.US,D,20240828,000000,76.85,76.85,76.85,76.85,166,0
+FORTY.US,D,20240903,000000,76.38,76.38,76.38,76.38,230,0
+FORTY.US,D,20240904,000000,74.41,74.41,74.41,74.41,176,0
+FORTY.US,D,20240905,000000,77.21,77.21,77.21,77.21,181,0
+FORTY.US,D,20240906,000000,78.71,78.71,78.71,78.71,260,0
+FORTY.US,D,20240909,000000,74.79,74.79,74,74,508,0
+FORTY.US,D,20240910,000000,74.24,74.885,74.24,74.885,471,0
+FORTY.US,D,20240912,000000,76.9,76.9,76.9,76.9,372,0
+FORTY.US,D,20240913,000000,76.87,76.9,76.86,76.9,521,0
+FORTY.US,D,20240916,000000,76.33,76.33,76.33,76.33,259,0
+FORTY.US,D,20240917,000000,73.28,73.28,73.28,73.28,608,0
+FORTY.US,D,20240919,000000,74.195,74.195,74.195,74.195,217,0
+FORTY.US,D,20240920,000000,70.5201,70.5201,70.5201,70.5201,212,0
+FORTY.US,D,20240923,000000,73.17,73.17,73.17,73.17,411,0
+FORTY.US,D,20240924,000000,76.21,76.21,75.39,75.39,424,0
+FORTY.US,D,20240925,000000,75.8,77,75.6,76.55,4203,0
+FORTY.US,D,20240926,000000,79.3,79.4,79.3,79.31,710,0
+FORTY.US,D,20240927,000000,79.4117,79.84,79.4117,79.84,615,0
+FORTY.US,D,20240930,000000,79.33,80,79.33,80,754,0
+FORTY.US,D,20241001,000000,80,80.52,80,80.52,851,0
+FORTY.US,D,20241002,000000,78.81,78.81,77.39,77.39,574,0
+FORTY.US,D,20241003,000000,77.56,77.56,77.56,77.56,166,0
+FORTY.US,D,20241007,000000,78.46,78.46,78.46,78.46,313,0
+FORTY.US,D,20241010,000000,74.22,74.22,74.22,74.22,240,0
+FORTY.US,D,20241016,000000,76.61,76.95,76.61,76.95,516,0
+FORTY.US,D,20241017,000000,78,78,78,78,415,0
+FORTY.US,D,20241022,000000,82,82,81.99,81.99,780,0
+FORTY.US,D,20241025,000000,82.02,82.02,82.02,82.02,225,0
+FORTY.US,D,20241028,000000,83.56,83.56,83.56,83.56,423,0
+FORTY.US,D,20241029,000000,83.93,83.93,83.93,83.93,224,0
+FORTY.US,D,20241030,000000,87,87.5,86.99,86.99,1361,0
+FORTY.US,D,20241031,000000,84.585,86.23,84.585,85.2,3861,0
+FORTY.US,D,20241101,000000,84.44,84.44,84.44,84.44,112,0
+FORTY.US,D,20241104,000000,85.27,86.56,85.27,86.56,1003,0
+FORTY.US,D,20241107,000000,87.7,87.7,87.5,87.5,560,0
+FORTY.US,D,20241111,000000,78.9,79.59,78.9,79.59,1292,0
+FORTY.US,D,20241112,000000,78,81.2,77.5,81.2,1316,0
+FORTY.US,D,20241113,000000,80.5,80.5,80.5,80.5,212,0
+FORTY.US,D,20241114,000000,80.05,80.05,80.05,80.05,502,0
+FORTY.US,D,20241118,000000,82.83,82.83,82.83,82.83,183,0
+FORTY.US,D,20241119,000000,82.73,82.73,82.73,82.73,372,0
+FORTY.US,D,20241126,000000,87,87.27,87,87.27,279,0
+FORTY.US,D,20241127,000000,87.279,87.279,85.25,85.25,408,0
+FORTY.US,D,20241202,000000,86.81,89.3,86.81,89.3,807,0
+FORTY.US,D,20241211,000000,95.55,96.5,95.3,96.5,476,0
+FORTY.US,D,20241217,000000,94.75,94.75,94.75,94.75,274,0
+FORTY.US,D,20241218,000000,96.4,96.47,95.25,95.25,541,0
+FORTY.US,D,20241219,000000,93.35,93.35,93.35,93.35,198,0
+FORTY.US,D,20241230,000000,92.22,92.22,89,89,327,0
+FORTY.US,D,20250102,000000,83.7,83.7,81.9,83,1132,0
+FORTY.US,D,20250106,000000,85.74,87.46,85.74,87.46,1028,0
+FORTY.US,D,20250107,000000,86,86,86,86,268,0
+FORTY.US,D,20250110,000000,80.15,83.2,80.15,82.99,3874,0
+FORTY.US,D,20250114,000000,87.24,87.24,84.6,86.4,470,0
+FORTY.US,D,20250115,000000,87.5,88.2,87.5,88.2,439,0
+FORTY.US,D,20250116,000000,87.78,87.78,87.78,87.78,116,0
+FORTY.US,D,20250117,000000,89.37,89.37,89.37,89.37,361,0
+FORTY.US,D,20250121,000000,85.72,90.55,85.72,90.55,634,0
+FORTY.US,D,20250122,000000,88.78,88.78,88.78,88.78,343,0
+FORTY.US,D,20250123,000000,86.96,86.98,86.96,86.98,287,0
+FORTY.US,D,20250127,000000,87.6,87.96,87.1,87.7,1330,0
+FORTY.US,D,20250129,000000,89.91,89.91,88.35,88.35,2137,0
+FORTY.US,D,20250130,000000,90.95,92.31,89.8,92.31,1385,0
+FORTY.US,D,20250131,000000,91.95,91.95,91.01,91.2709,2464,0
+FORTY.US,D,20250203,000000,90,90.81,90,90.18,466,0
+FORTY.US,D,20250204,000000,91.79,92.36,91.79,92.36,585,0
+FORTY.US,D,20250205,000000,95.1,96.54,95.1,96.54,2804,0
+FORTY.US,D,20250206,000000,94.972,96,94.972,96,527,0
+FORTY.US,D,20250207,000000,95.7,95.73,95.7,95.73,1148,0
+FORTY.US,D,20250210,000000,97.52,97.52,97.52,97.52,205,0
+FORTY.US,D,20250211,000000,97.3496,97.3496,97.3496,97.3496,565,0
+FORTY.US,D,20250212,000000,92.69,95.3,92.69,95.3,2304,0
+FORTY.US,D,20250213,000000,95.09,96.2,95.09,96.2,1230,0
+FORTY.US,D,20250214,000000,98.09,100,98.09,99.1228,1826,0
+FORTY.US,D,20250218,000000,98,99.99,98,99.99,597,0
+FORTY.US,D,20250219,000000,99.92,99.92,99.92,99.92,170,0
+FORTY.US,D,20250220,000000,99.43,99.43,99.43,99.43,178,0
+FORTY.US,D,20250221,000000,99.77,99.77,99.77,99.77,155,0
+FORTY.US,D,20250224,000000,96.6179,97.04,96.5,96.76,684,0
+FORTY.US,D,20250225,000000,96.6,96.6,96.6,96.6,155,0
+FORTY.US,D,20250227,000000,95.92,95.92,95.92,95.92,202,0
+FORTY.US,D,20250228,000000,93.2161,94.59,93.2161,94.59,783,0
+FORTY.US,D,20250303,000000,95.77,95.77,95.77,95.77,368,0
+FORTY.US,D,20250304,000000,89.8058,93.75,89.8058,92,600,0
+FORTY.US,D,20250307,000000,91.25,91.25,91.25,91.25,179,0
+FORTY.US,D,20250311,000000,93.4,96.48,93.4,96.48,568,0
+FORTY.US,D,20250312,000000,98.99,98.99,98.99,98.99,227,0
+FORTY.US,D,20250313,000000,99.43,99.43,97.2353,97.2353,381,0
+FORTY.US,D,20250314,000000,99.33,99.33,99.33,99.33,146,0
+FORTY.US,D,20250318,000000,96.7,96.7,96.7,96.7,163,0
+FORTY.US,D,20250319,000000,98.91,98.91,94.99,96,5978,0
+FORTY.US,D,20250320,000000,92.89,93.85,92.89,93.75,1528,0
+FORTY.US,D,20250324,000000,89.2,91.65,85.25,90.73,4789,0
+FORTY.US,D,20250326,000000,87.99,89.46,87.99,89.46,833,0
+FORTY.US,D,20250327,000000,90.5,90.5,89.94,89.94,1148,0
+FORTY.US,D,20250328,000000,90.3,90.3,89.4,89.45,1521,0
+FORTY.US,D,20250401,000000,88,89.5,87.22,89.35,1801,0
+FORTY.US,D,20250402,000000,89.04,90,89,89.35,1365,0
+FORTY.US,D,20250403,000000,89.36,89.45,87.16,88.15,2972,0
+FORTY.US,D,20250404,000000,84.1688,84.1688,84.1688,84.1688,429,0
+FORTY.US,D,20250407,000000,82.74,84.5,82.52,83.8,1092,0
+FORTY.US,D,20250408,000000,87.7,87.7,86.69,86.69,1596,0
+FORTY.US,D,20250409,000000,87.7,89.14,87.06,87.06,1049,0
+FORTY.US,D,20250410,000000,85.95,85.99,85.95,85.99,609,0
+FORTY.US,D,20250411,000000,85.83,87.33,84.91,87.33,1493,0
+FORTY.US,D,20250414,000000,87.57,87.57,86.9,87.29,3464,0
+FORTY.US,D,20250415,000000,84.52,86.6975,84.52,86.6975,756,0
+FORTY.US,D,20250422,000000,85.8,88.42,85.8,88.42,963,0
+FORTY.US,D,20250423,000000,91.22,91.22,91.22,91.22,429,0
+FORTY.US,D,20250428,000000,90.392,90.392,89.565,89.565,289,0
+FORTY.US,D,20250429,000000,89.49,89.56,85.3,89.56,753,0
+FORTY.US,D,20250430,000000,87.95,87.95,87.95,87.95,396,0
+FORTY.US,D,20250501,000000,87,87,87,87,264,0
+FORTY.US,D,20250508,000000,95.2261,95.231,91.41,91.41,347,0
+FORTY.US,D,20250509,000000,99.48,107,97.1133,97.1133,2113,0
+FORTY.US,D,20250512,000000,99.51,99.51,96.05,96.05,381,0
+FORTY.US,D,20250516,000000,101.83,101.83,101.83,101.83,180,0
+FORTY.US,D,20250520,000000,104.78,104.78,104.78,104.78,303,0
+FORTY.US,D,20250522,000000,98.02,98.02,98.02,98.02,692,0
+FORTY.US,D,20250523,000000,99.3,100,97.5,97.5,672,0
+FORTY.US,D,20250529,000000,108.706,108.706,108,108.5,959,0
+FORTY.US,D,20250530,000000,110,110,110,110,279,0
+FORTY.US,D,20250610,000000,108.7,108.7,108.2,108.2,607,0
+FORTY.US,D,20250611,000000,108.66,108.66,108.66,108.66,193,0
+FORTY.US,D,20250612,000000,105.83,105.83,101.6,101.6,1140,0
+FORTY.US,D,20250613,000000,101.2082,102,101.2082,102,519,0
+FORTY.US,D,20250616,000000,112.53,112.95,109.375,110.24,1708,0
+FORTY.US,D,20250617,000000,112.4,112.41,111.3,111.3,1643,0
+FORTY.US,D,20250618,000000,113.3,113.3,113,113,627,0
+FORTY.US,D,20250630,000000,127.8,129.8,127,127.75,1394,0
+FORTY.US,D,20250703,000000,132,134.96,132,134.96,772,0
+FORTY.US,D,20250711,000000,133.4502,133.4502,133.4502,133.4502,247,0
+FORTY.US,D,20250715,000000,123.625,123.625,123.625,123.625,708,0
+FORTY.US,D,20250716,000000,127.8907,130,127.8907,127.8907,3173,0
+FORTY.US,D,20250721,000000,129.65,129.65,129.65,129.65,350,0
+FORTY.US,D,20250722,000000,127.69,127.69,127.69,127.69,141,0
+FORTY.US,D,20250723,000000,129.01,129.01,129.01,129.01,4076,0
+FORTY.US,D,20250725,000000,127,127,127,127,208,0
+FORTY.US,D,20250731,000000,119.5,119.5,110.06,110.06,2678,0
+FORTY.US,D,20250801,000000,115.55,115.55,115.55,115.55,350,0
+FORTY.US,D,20250804,000000,116.9,116.9,116.9,116.9,466,0
+FORTY.US,D,20250806,000000,107.71,107.71,107.65,107.65,335,0
+FORTY.US,D,20250807,000000,108.77,108.77,108.27,108.27,639,0
+FORTY.US,D,20250811,000000,118.36,119,118.36,119,1382,0
+FORTY.US,D,20250812,000000,112.8068,112.8068,112.8068,112.8068,413,0
+FORTY.US,D,20250813,000000,125.5,125.5,125.5,125.5,318,0
+FORTY.US,D,20250814,000000,123,123,123,123,337,0
+FORTY.US,D,20250818,000000,122.55,124.99,122.55,124.99,1624,0
+FORTY.US,D,20250819,000000,129,129,129,129,383,0
+FORTY.US,D,20250822,000000,129.5,129.5,128.7088,128.7088,516,0
+FORTY.US,D,20250825,000000,131.25,131.25,129.02,129.02,431,0
+FORTY.US,D,20250826,000000,130.55,130.55,130.55,130.55,155,0
+FORTY.US,D,20250827,000000,129.67,129.67,128,128,528,0
+FORTY.US,D,20250828,000000,129.13,129.13,129.13,129.13,393,0
+FORTY.US,D,20250902,000000,129,129.96,124,129.96,1120,0
+FORTY.US,D,20250904,000000,134.04,134.04,134.04,134.04,244,0
+FORTY.US,D,20250905,000000,137.98,137.98,133.93,136.7934,1401,0
+FORTY.US,D,20250908,000000,139.95,140,139.95,140,655,0
+FORTY.US,D,20250910,000000,144.94,144.94,144.94,144.94,481,0
+FORTY.US,D,20250912,000000,146.65,149.09,146.65,149.09,970,0
+FORTY.US,D,20250915,000000,136.71,136.71,136.71,136.71,514,0
+FORTY.US,D,20250916,000000,139.445,139.445,139.445,139.445,534,0
+FORTY.US,D,20250918,000000,139.38,139.42,137.24,137.24,640,0
+FORTY.US,D,20250919,000000,138.4159,138.4159,138.4159,138.4159,295,0
+FORTY.US,D,20250922,000000,135.22,136.075,135.22,136.075,432,0
+FORTY.US,D,20250923,000000,138.58,139.81,135.01,135.01,1026,0
+FORTY.US,D,20250924,000000,136.83,136.83,135.01,135.01,656,0
+FORTY.US,D,20250929,000000,131.23,131.23,131.23,131.23,426,0
+FORTY.US,D,20250930,000000,140.48,140.48,140.27,140.27,445,0
+FORTY.US,D,20251002,000000,134.88,134.91,134.88,134.91,709,0
+FORTY.US,D,20251006,000000,142,142,142,142,453,0
+FORTY.US,D,20251007,000000,142.61,142.61,141.8484,141.8484,541,0
+FORTY.US,D,20251008,000000,142.15,142.15,142.15,142.15,264,0
+FORTY.US,D,20251009,000000,150.22,150.22,150,150,1231,0
+FORTY.US,D,20251010,000000,151.3084,151.3084,146.825,146.825,1089,0
+FORTY.US,D,20251013,000000,149.57,149.57,149.57,149.57,306,0
+FORTY.US,D,20251015,000000,142.23,143.49,142,143.49,742,0
+FORTY.US,D,20251020,000000,141.75,141.75,141.75,141.75,543,0
+FORTY.US,D,20251027,000000,148,148,148,148,335,0
+FORTY.US,D,20251028,000000,142.88,142.88,142.88,142.88,289,0
+FORTY.US,D,20251030,000000,144.545,144.545,137.45,137.45,343,0
+FORTY.US,D,20251031,000000,140,140,140,140,241,0
+FORTY.US,D,20251104,000000,147.37,147.37,147.25,147.25,297,0
+FORTY.US,D,20251110,000000,148.65,148.65,148,148,580,0
+FORTY.US,D,20251112,000000,156.01,158.5,155.38,158.5,923,0
+FORTY.US,D,20251118,000000,169.03,169.03,161.045,161.045,853,0
+FORTY.US,D,20251121,000000,149.75,149.75,149.75,149.75,420,0
+FORTY.US,D,20251201,000000,160,160,160,160,1572,0
+FORTY.US,D,20251203,000000,168.9,168.9,168.9,168.9,187,0
+FORTY.US,D,20251210,000000,171.6026,175,171.6026,174.694,836,0
+FORTY.US,D,20251218,000000,170.0003,184.1599,170.0003,184.1599,1028,0
+FORTY.US,D,20251219,000000,180,180,178.1,178.1,402,0
+FORTY.US,D,20251224,000000,190.5599,190.5599,190.5599,190.5599,135,0
+FORTY.US,D,20251229,000000,167.02,167.02,167.02,167.02,668,0
+FORTY.US,D,20260107,000000,165.93,165.93,165.93,165.93,358,0
+FORTY.US,D,20260109,000000,169.96,170,169.96,170,545,0
+FORTY.US,D,20260115,000000,170.01,170.01,170.01,170.01,367,0
+FORTY.US,D,20260121,000000,163.27,163.27,163.27,163.27,453,0
+FORTY.US,D,20260126,000000,150.14,165.09,150.14,165.0001,1373,0
+FORTY.US,D,20260127,000000,165.675,165.675,165.675,165.675,242,0
+FORTY.US,D,20260204,000000,134.08,134.74,132.38,132.38,1575,0
+FORTY.US,D,20260210,000000,133.5,133.5,133.5,133.5,604,0
+FORTY.US,D,20260212,000000,119.7,120.18,118.64,118.65,1105,0
+FORTY.US,D,20260218,000000,122,122,122,122,379,0
diff --git a/daily/us/nasdaq stocks/1/fox.us.txt b/daily/us/nasdaq stocks/1/fox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3925cab88a067696020f781ca67c6e3dd498d3c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fox.us.txt	
@@ -0,0 +1,1745 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOX.US,D,20190313,000000,36.4991,37.1629,35.9316,37.0666,323591.57115930837,0
+FOX.US,D,20190314,000000,37.3504,38.4387,37.1787,37.7869,295777.4240815394,0
+FOX.US,D,20190315,000000,38.3435,38.8167,38.2969,38.788,173623.9796712512,0
+FOX.US,D,20190318,000000,39.4596,39.4596,38.2691,38.6362,615187.045749068,0
+FOX.US,D,20190319,000000,39.1471,39.1471,36.9258,37.398,2686393.0340148956,0
+FOX.US,D,20190320,000000,37.6827,37.6837,35.4227,35.5546,5444103.980355741,0
+FOX.US,D,20190321,000000,35.9316,36.7938,35.7799,36.764,9375644.505170055,0
+FOX.US,D,20190322,000000,35.4227,36.7263,34.5615,35.4227,5184618.499730703,0
+FOX.US,D,20190325,000000,35.5259,35.755,34.372,34.4673,4267286.863127483,0
+FOX.US,D,20190326,000000,34.4772,35.3165,34.4772,34.7123,3543652.3621677463,0
+FOX.US,D,20190327,000000,34.751,35.1479,34.0992,34.2312,3036512.6188339177,0
+FOX.US,D,20190328,000000,34.1736,34.4861,33.616,33.7281,2348349.5969088194,0
+FOX.US,D,20190329,000000,33.9286,34.2024,33.4632,33.9286,2833322.68967065,0
+FOX.US,D,20190401,000000,34.2024,34.3631,33.9841,34.1835,4587983.6261546165,0
+FOX.US,D,20190402,000000,34.2411,34.4772,33.2946,33.7579,1576977.9761900606,0
+FOX.US,D,20190403,000000,33.8333,33.9385,33.3799,33.5684,2994470.3688335256,0
+FOX.US,D,20190404,000000,33.625,34.1081,33.4632,34.0704,2351116.3964641183,0
+FOX.US,D,20190405,000000,34.0307,35.0715,33.9841,34.9683,2237969.917746417,0
+FOX.US,D,20190408,000000,34.9306,34.9306,34.6558,34.8443,2039959.8002096273,0
+FOX.US,D,20190409,000000,34.8076,35.0536,34.5992,34.883,1897061.910754673,0
+FOX.US,D,20190410,000000,34.9028,35.0348,33.9087,33.9752,892175.4313933292,0
+FOX.US,D,20190411,000000,34.0218,34.5129,33.5962,34.4286,1034494.7623984688,0
+FOX.US,D,20190412,000000,34.4861,35.0625,33.9663,34.9405,3357887.7265243363,0
+FOX.US,D,20190415,000000,34.9028,34.9762,34.4861,34.9683,942499.9371117147,0
+FOX.US,D,20190416,000000,35.0903,35.252,34.9217,35.1846,1976880.802115011,0
+FOX.US,D,20190417,000000,35.1578,36.1688,35.1578,36.1311,2244211.0918252557,0
+FOX.US,D,20190418,000000,36.2531,36.2829,35.8572,35.8572,2448382.756058418,0
+FOX.US,D,20190422,000000,35.7799,35.8195,35.0903,35.2134,1760802.3243493359,0
+FOX.US,D,20190423,000000,35.1945,35.762,35.0536,35.5546,5768966.565809852,0
+FOX.US,D,20190424,000000,35.4693,35.7054,35.2997,35.4128,1301639.5908634767,0
+FOX.US,D,20190425,000000,35.4415,35.6291,35.0248,35.5933,1504795.2500140378,0
+FOX.US,D,20190426,000000,35.7451,35.8771,35.3642,35.8473,2649860.1925278963,0
+FOX.US,D,20190429,000000,35.6866,36.7938,35.639,36.6232,1815609.1461414609,0
+FOX.US,D,20190430,000000,36.4912,36.6698,35.8285,36.4049,1914106.202368555,0
+FOX.US,D,20190501,000000,36.5567,36.6896,36.018,36.6321,1559837.9301289096,0
+FOX.US,D,20190502,000000,36.642,36.6896,34.5129,34.8344,2778935.171563408,0
+FOX.US,D,20190503,000000,34.8542,35.2322,34.6469,35.006,1300436.108652538,0
+FOX.US,D,20190506,000000,34.7213,35.3642,34.4861,35.2818,1622424.044805478,0
+FOX.US,D,20190507,000000,34.9584,35.1945,34.5853,34.7034,1493584.9240927133,0
+FOX.US,D,20190508,000000,34.5705,35.0625,34.2966,34.8155,2230010.203324488,0
+FOX.US,D,20190509,000000,36.008,36.5279,34.9405,35.9049,3657143.5568956155,0
+FOX.US,D,20190510,000000,35.8374,36.1688,34.9683,35.9803,1727489.8561152257,0
+FOX.US,D,20190513,000000,35.4415,36.0735,35.1945,35.4604,1690334.106750203,0
+FOX.US,D,20190514,000000,35.4961,35.9565,35.3691,35.4415,1758826.7589109438,0
+FOX.US,D,20190515,000000,35.2134,35.4415,35.1102,35.2044,924150.3611903238,0
+FOX.US,D,20190516,000000,35.252,35.5546,34.3056,34.3443,2834168.3526312676,0
+FOX.US,D,20190517,000000,34.3353,35.2778,34.3353,35.0487,1139529.3275201602,0
+FOX.US,D,20190520,000000,34.7728,35.3433,34.7728,34.9058,1047008.3567442017,0
+FOX.US,D,20190521,000000,35.0387,35.7094,34.8671,35.381,1337087.8872424606,0
+FOX.US,D,20190522,000000,35.3046,35.4862,34.8473,34.8969,872438.927898863,0
+FOX.US,D,20190523,000000,34.631,34.8572,34.4296,34.7441,1954696.008595109,0
+FOX.US,D,20190524,000000,34.7441,34.9802,34.6389,34.6855,870243.6312025274,0
+FOX.US,D,20190528,000000,34.8185,35.1628,34.3631,34.4097,2505877.757964927,0
+FOX.US,D,20190529,000000,34.2579,34.4097,33.5734,33.5912,1510667.5174855029,0
+FOX.US,D,20190530,000000,33.6498,33.9682,33.0118,33.1249,1134559.167736124,0
+FOX.US,D,20190531,000000,32.8789,33.1249,32.5942,33.0317,1824731.0171707708,0
+FOX.US,D,20190603,000000,32.9354,33.1249,31.7082,32.1437,2332371.707455049,0
+FOX.US,D,20190604,000000,32.3838,33.1249,32.1179,32.4404,2391951.132487371,0
+FOX.US,D,20190605,000000,32.5842,32.8987,32.2608,32.3749,1415428.128348655,0
+FOX.US,D,20190606,000000,32.366,32.5743,31.9751,32.108,1270518.3875595017,0
+FOX.US,D,20190607,000000,32.2033,32.4027,32.0306,32.0505,972163.6569341008,0
+FOX.US,D,20190610,000000,32.2231,32.3908,31.9364,32.108,1200911.95998579,0
+FOX.US,D,20190611,000000,32.1358,32.3928,32.0217,32.1933,1262933.6273942466,0
+FOX.US,D,20190612,000000,32.1735,33.0545,32.1636,33.0218,2354203.721432381,0
+FOX.US,D,20190613,000000,33.2688,33.4216,32.9265,33.249,1382302.1293013322,0
+FOX.US,D,20190614,000000,33.2976,33.4573,32.8888,33.2688,2537508.9796933034,0
+FOX.US,D,20190617,000000,33.4771,34.2262,33.3442,34.0684,2404290.3529449194,0
+FOX.US,D,20190618,000000,34.3443,34.9445,33.9821,34.0972,2817157.323088542,0
+FOX.US,D,20190619,000000,34.1429,34.3353,33.6398,34.0109,2113780.431404725,0
+FOX.US,D,20190620,000000,34.4008,34.4008,33.6012,33.6398,1975284.222699494,0
+FOX.US,D,20190621,000000,33.6498,35.2094,33.3442,34.1429,4558895.440957395,0
+FOX.US,D,20190624,000000,33.9921,34.0585,33.6775,33.8204,1703483.7122141123,0
+FOX.US,D,20190625,000000,33.7341,33.8016,33.2113,33.4871,1947916.5937284639,0
+FOX.US,D,20190626,000000,33.744,34.1528,33.4573,33.6012,2387382.1334403143,0
+FOX.US,D,20190627,000000,33.6498,34.372,33.364,34.0198,3027330.2713115956,0
+FOX.US,D,20190628,000000,34.1528,34.8671,33.9454,34.7639,5171294.52037861,0
+FOX.US,D,20190701,000000,35.0387,35.0854,33.9871,34.2212,2828139.8542195214,0
+FOX.US,D,20190702,000000,34.2212,34.8016,34.2212,34.7639,1503913.3011576128,0
+FOX.US,D,20190703,000000,34.9256,34.9901,34.5526,34.5923,965595.9097929975,0
+FOX.US,D,20190705,000000,34.5238,34.9901,34.3254,34.7917,1251085.2744716455,0
+FOX.US,D,20190708,000000,34.6012,35.1479,34.3056,34.381,957043.5257395506,0
+FOX.US,D,20190709,000000,34.2401,34.5337,34.0585,34.2669,1745733.5981738458,0
+FOX.US,D,20190710,000000,34.3631,34.6488,34.2867,34.3909,1237489.1509009977,0
+FOX.US,D,20190711,000000,34.381,34.6111,34.1161,34.5526,1267840.2868606201,0
+FOX.US,D,20190712,000000,34.5625,35.2183,34.5625,35.1717,1663367.6385161523,0
+FOX.US,D,20190715,000000,35.3235,35.4108,34.8373,35.2481,1413302.3796192834,0
+FOX.US,D,20190716,000000,35.2868,35.3136,34.8373,34.9157,1695131.9085291552,0
+FOX.US,D,20190717,000000,34.8473,34.9445,34.3472,34.4197,1988348.1531316363,0
+FOX.US,D,20190718,000000,34.3542,34.9802,34.2579,34.8373,3169016.6150232097,0
+FOX.US,D,20190719,000000,34.9346,34.9802,34.4494,34.6855,2032619.969841071,0
+FOX.US,D,20190722,000000,34.7054,34.8671,34.5238,34.5625,1636963.6016671131,0
+FOX.US,D,20190723,000000,34.5923,34.9713,34.248,34.7441,2105057.7052292945,0
+FOX.US,D,20190724,000000,34.6955,35.2868,34.6756,35.1052,1296237.0241544049,0
+FOX.US,D,20190725,000000,35.1251,35.7243,35.1151,35.6201,1483578.0803823278,0
+FOX.US,D,20190726,000000,35.5626,36.1896,35.5239,35.6757,962137.6623342613,0
+FOX.US,D,20190729,000000,35.6291,36.009,35.5328,35.8672,930787.6562983908,0
+FOX.US,D,20190730,000000,35.6856,36.2194,35.6856,36.019,1918281.0962694834,0
+FOX.US,D,20190731,000000,35.8771,35.8771,34.9921,35.4009,1924438.611199655,0
+FOX.US,D,20190801,000000,35.3612,35.638,34.9157,35.0586,1847318.9873107527,0
+FOX.US,D,20190802,000000,35.0586,35.0675,34.5337,34.7917,1169972.1861608508,0
+FOX.US,D,20190805,000000,34.5238,34.7143,34.0198,34.2579,2147631.140426642,0
+FOX.US,D,20190806,000000,34.1915,34.7441,34.1161,34.6389,1614412.9253644885,0
+FOX.US,D,20190807,000000,34.3056,35.1439,34.0288,35.01,1875600.8192678145,0
+FOX.US,D,20190808,000000,35.5328,35.5328,33.2013,33.3075,3532013.661087587,0
+FOX.US,D,20190809,000000,33.2589,33.8403,33.1924,33.6597,1405092.6956929043,0
+FOX.US,D,20190812,000000,33.5734,33.5734,32.992,33.1249,1402976.0184374843,0
+FOX.US,D,20190813,000000,33.115,33.8105,32.992,33.3075,1803397.9342607877,0
+FOX.US,D,20190814,000000,33.0972,33.0972,31.7558,32.0306,1442014.6026182806,0
+FOX.US,D,20190815,000000,32.0217,32.3838,31.1278,31.222,2119487.3964619576,0
+FOX.US,D,20190816,000000,31.4592,31.6794,31.1278,31.4145,1482014.7630379675,0
+FOX.US,D,20190819,000000,31.6983,32.2608,31.6883,31.9751,1716580.9047174111,0
+FOX.US,D,20190820,000000,31.8788,32.1834,31.6417,31.7459,1798153.6143750972,0
+FOX.US,D,20190821,000000,31.8501,31.8888,31.2806,31.5475,1480357.7071294389,0
+FOX.US,D,20190822,000000,31.5842,31.726,31.1466,31.232,1511897.2061767469,0
+FOX.US,D,20190823,000000,31.0792,31.1377,29.8132,29.9194,1550610.2252368287,0
+FOX.US,D,20190826,000000,30.1377,30.2795,29.7666,30.1754,1585306.597219363,0
+FOX.US,D,20190827,000000,30.3569,30.4998,30.0801,30.09,1853152.9530033104,0
+FOX.US,D,20190828,000000,30.1377,30.3956,29.8132,30.0335,1052926.9895269761,0
+FOX.US,D,20190829,000000,30.2428,31.2121,30.1337,30.8798,1815592.0111351074,0
+FOX.US,D,20190830,000000,31.6616,31.6983,30.8986,31.2121,1361393.3897839834,0
+FOX.US,D,20190903,000000,31.0504,31.3709,30.8202,31.0792,1029311.9269473404,0
+FOX.US,D,20190904,000000,31.2895,31.8739,31.1804,31.8263,1013272.5530590077,0
+FOX.US,D,20190905,000000,32.1239,32.612,31.8461,32.4969,1007265.2214198158,0
+FOX.US,D,20190906,000000,32.5356,32.9196,32.3243,32.4582,913188.9968318988,0
+FOX.US,D,20190909,000000,32.2757,32.6041,31.9225,32.5743,826987.8195756944,0
+FOX.US,D,20190910,000000,32.3541,32.985,32.3541,32.7936,1483624.445693637,0
+FOX.US,D,20190911,000000,32.6795,32.8035,32.2201,32.5545,1120501.4069354846,0
+FOX.US,D,20190912,000000,32.6983,32.6983,32.1904,32.2955,1210121.5219299674,0
+FOX.US,D,20190913,000000,32.2757,32.6596,32.0564,32.3045,979593.194100625,0
+FOX.US,D,20190916,000000,32.1239,32.2588,31.9612,32.0961,681451.1391423164,0
+FOX.US,D,20190917,000000,32.0663,32.0663,31.356,31.4522,929358.3951802072,0
+FOX.US,D,20190918,000000,31.3193,31.4711,30.6962,31.1466,1265525.0451198108,0
+FOX.US,D,20190919,000000,31.2121,31.2994,30.5712,30.6377,662840.5063594236,0
+FOX.US,D,20190920,000000,30.5623,30.9542,30.3113,30.7429,1668272.2820994256,0
+FOX.US,D,20190923,000000,30.8202,30.9879,30.5524,30.8401,892215.7490553372,0
+FOX.US,D,20190924,000000,30.974,31.0028,30.092,30.217,1261186.8646877499,0
+FOX.US,D,20190925,000000,30.1684,30.8302,30.1684,30.6665,1522898.88819718,0
+FOX.US,D,20190926,000000,30.726,30.726,30.0444,30.1595,1375550.9367980927,0
+FOX.US,D,20190927,000000,30.1972,30.3907,29.8331,30.1684,908597.8230707378,0
+FOX.US,D,20190930,000000,30.3609,30.5236,30.0345,30.227,743048.4631581388,0
+FOX.US,D,20191001,000000,30.3807,30.6764,29.8331,29.8817,919008.8513427536,0
+FOX.US,D,20191002,000000,29.6991,29.8996,28.9987,29.0473,1172730.922183748,0
+FOX.US,D,20191003,000000,28.9908,29.1624,28.4332,29.1237,1120794.7179265928,0
+FOX.US,D,20191004,000000,29.2279,29.4968,29.0751,29.215,1042405.0876844383,0
+FOX.US,D,20191007,000000,29.2378,29.7468,29.21,29.219,1004405.6912418983,0
+FOX.US,D,20191008,000000,28.9511,28.9511,28.3757,28.7834,1288592.795437688,0
+FOX.US,D,20191009,000000,28.9511,29.1436,28.6921,28.9987,1197491.0063644112,0
+FOX.US,D,20191010,000000,28.961,29.2576,28.7983,29.1574,1218101.3951829008,0
+FOX.US,D,20191011,000000,29.3727,30.1684,29.3529,29.8628,1640026.736038171,0
+FOX.US,D,20191014,000000,29.7656,29.8331,29.465,29.719,1230000.145183012,0
+FOX.US,D,20191015,000000,29.7279,30.1972,29.5166,30.1307,1198854.7512818319,0
+FOX.US,D,20191016,000000,30.0444,30.2736,29.9571,30.2686,1210485.3888295896,0
+FOX.US,D,20191017,000000,30.1873,30.3996,29.8529,30.1773,2136650.625178763,0
+FOX.US,D,20191018,000000,30.3113,30.7339,30.1684,30.2121,2560480.9755639113,0
+FOX.US,D,20191021,000000,30.3907,30.8153,30.2547,30.7518,1707938.8138659964,0
+FOX.US,D,20191022,000000,30.8202,31.4909,30.597,31.4056,1589649.817359175,0
+FOX.US,D,20191023,000000,31.5008,31.6348,31.1466,31.2508,944403.9387000425,0
+FOX.US,D,20191024,000000,31.2032,31.3659,29.8996,30.2825,1519574.6969646204,0
+FOX.US,D,20191025,000000,30.3024,30.726,30.3024,30.3807,1337853.9228206126,0
+FOX.US,D,20191028,000000,30.3996,31.2994,30.3996,30.8689,2226327.184900057,0
+FOX.US,D,20191029,000000,30.8202,30.8689,30.5137,30.7161,1178665.6820313258,0
+FOX.US,D,20191030,000000,30.6476,30.726,29.9968,30.0533,1250221.468563124,0
+FOX.US,D,20191031,000000,29.8718,29.9571,29.6535,29.9382,1598301.9876260918,0
+FOX.US,D,20191101,000000,30.0533,30.6278,29.8817,30.5325,3127267.6760139256,0
+FOX.US,D,20191104,000000,30.7061,30.7061,30.4075,30.5712,1540291.9275874312,0
+FOX.US,D,20191105,000000,30.5712,31.097,30.5712,30.8103,2389149.054977815,0
+FOX.US,D,20191106,000000,30.8401,31.107,30.351,30.9829,1492516.5060495015,0
+FOX.US,D,20191107,000000,31.7687,32.8372,31.3758,32.8233,2850568.569594572,0
+FOX.US,D,20191108,000000,32.7182,33.0823,32.4969,32.995,1618954.7099896898,0
+FOX.US,D,20191111,000000,32.8134,32.9007,32.5257,32.7936,802246.8862844852,0
+FOX.US,D,20191112,000000,32.7836,32.9384,32.3491,32.4017,1039185.7223730995,0
+FOX.US,D,20191113,000000,32.23,32.5455,32.0763,32.1705,1038130.4075700402,0
+FOX.US,D,20191114,000000,32.0663,32.3739,31.8937,32.0564,1305708.6509016342,0
+FOX.US,D,20191115,000000,32.3441,32.5545,31.9979,32.1953,1755573.1235868982,0
+FOX.US,D,20191118,000000,32.1804,33.0446,32.1507,33.0247,1402786.5254260467,0
+FOX.US,D,20191119,000000,33.2261,34.002,33.0347,33.9543,1358134.7147521868,0
+FOX.US,D,20191120,000000,33.7232,34.0694,33.4454,33.5377,1616283.6648816597,0
+FOX.US,D,20191121,000000,33.5426,33.9543,33.245,33.3303,1035238.6232625163,0
+FOX.US,D,20191122,000000,33.3204,33.7053,33.3025,33.4226,1189581.6890199918,0
+FOX.US,D,20191125,000000,33.4275,33.5426,33.1388,33.3988,1156974.7798710219,0
+FOX.US,D,20191126,000000,33.4275,33.8194,33.3303,33.7232,1550187.8977272948,0
+FOX.US,D,20191127,000000,33.8293,33.9157,33.4414,33.5704,790169.7306299888,0
+FOX.US,D,20191129,000000,33.4454,33.743,33.1785,33.5238,551712.9345667732,0
+FOX.US,D,20191202,000000,33.5039,33.7629,33.2976,33.365,1058452.5251051725,0
+FOX.US,D,20191203,000000,33.1011,33.1874,32.5743,32.9196,1134337.42059508,0
+FOX.US,D,20191204,000000,32.861,33.3898,32.7668,33.1964,1250148.8967715097,0
+FOX.US,D,20191205,000000,33.3402,33.5426,33.0148,33.1924,1255438.5740269595,0
+FOX.US,D,20191206,000000,33.4275,33.5892,33.0962,33.1587,931693.7957520206,0
+FOX.US,D,20191209,000000,33.2261,33.7133,33.0733,33.3402,1114763.195690196,0
+FOX.US,D,20191210,000000,33.3204,33.6954,33.0446,33.4642,1263292.4545861178,0
+FOX.US,D,20191211,000000,33.5605,34.2232,33.5605,33.8194,1718881.0273349676,0
+FOX.US,D,20191212,000000,33.9057,34.5576,33.7728,34.4633,1409527.6385137844,0
+FOX.US,D,20191213,000000,34.4236,34.6062,34.1548,34.3661,1422916.126125091,0
+FOX.US,D,20191216,000000,34.5278,34.6717,34.3185,34.3939,1145479.2064909907,0
+FOX.US,D,20191217,000000,34.374,34.8155,34.0794,34.7302,1063615.201725297,0
+FOX.US,D,20191218,000000,34.7699,34.884,34.4633,34.5,1962580.1274007733,0
+FOX.US,D,20191219,000000,34.4038,34.7113,34.3472,34.5476,1146324.8694516085,0
+FOX.US,D,20191220,000000,34.6359,34.877,34.3572,34.7113,2691138.422833237,0
+FOX.US,D,20191223,000000,34.6528,35.258,34.6528,35.1042,1199136.9749158877,0
+FOX.US,D,20191224,000000,35.0844,35.2679,34.9703,34.9782,362194.7245904182,0
+FOX.US,D,20191226,000000,35.1141,35.3235,34.9782,35.2679,726993.9701465532,0
+FOX.US,D,20191227,000000,35.4118,35.4118,35.0278,35.1945,868991.7677971789,0
+FOX.US,D,20191230,000000,35.258,35.3235,34.874,34.9227,932832.7697037465,0
+FOX.US,D,20191231,000000,34.8066,35.003,34.6389,34.884,1031403.4056640054,0
+FOX.US,D,20200102,000000,34.9782,35.2183,34.4673,34.9415,1192193.26557656,0
+FOX.US,D,20200103,000000,34.5089,34.8344,34.5089,34.5963,981140.384380182,0
+FOX.US,D,20200106,000000,34.4435,34.6359,34.2411,34.5129,827808.2839975571,0
+FOX.US,D,20200107,000000,34.3939,35.0566,34.3383,34.9504,997268.4571249322,0
+FOX.US,D,20200108,000000,35.0566,35.382,34.8443,34.9038,1877774.949191596,0
+FOX.US,D,20200109,000000,34.9782,35.1429,34.6915,34.9782,887975.3389536458,0
+FOX.US,D,20200110,000000,35.0278,35.0655,34.4911,34.5824,1113538.546706703,0
+FOX.US,D,20200113,000000,34.5873,34.9504,34.3284,34.7887,1259424.9828580003,0
+FOX.US,D,20200114,000000,34.626,35.2382,34.4157,35.0179,1504211.651856472,0
+FOX.US,D,20200115,000000,35.0467,35.3235,34.9604,35.258,928265.7865397903,0
+FOX.US,D,20200116,000000,35.3721,36.6668,35.3334,36.637,1914905.5000178635,0
+FOX.US,D,20200117,000000,36.7134,37.2214,36.7134,36.9684,1734945.599762055,0
+FOX.US,D,20200121,000000,36.8007,36.9337,36.5021,36.8107,1478315.6175487335,0
+FOX.US,D,20200122,000000,36.8107,36.9932,36.5418,36.8007,1378589.8805719456,0
+FOX.US,D,20200123,000000,36.522,36.5418,35.1707,35.3622,2512022.169654946,0
+FOX.US,D,20200124,000000,35.4019,35.4019,34.1548,34.5377,2882349.974613928,0
+FOX.US,D,20200127,000000,34.3185,34.9038,34.1746,34.8542,1918744.7493825753,0
+FOX.US,D,20200128,000000,34.9782,35.2868,34.6617,35.0943,1411890.2535074532,0
+FOX.US,D,20200129,000000,34.8641,35.1042,34.379,34.4911,914141.5015968378,0
+FOX.US,D,20200130,000000,34.1171,34.9604,34.0496,34.9415,1021034.710937098,0
+FOX.US,D,20200131,000000,34.8344,35.0467,34.3552,34.8155,1674075.001603927,0
+FOX.US,D,20200203,000000,34.9782,35.6975,34.8939,35.2957,1131876.0273294917,0
+FOX.US,D,20200204,000000,35.7173,36.0041,35.4485,35.8414,1119103.3920053572,0
+FOX.US,D,20200205,000000,36.2333,36.6182,35.89,36.3493,2071005.4078973376,0
+FOX.US,D,20200206,000000,36.6668,36.8384,34.6717,34.9782,2640219.2316002334,0
+FOX.US,D,20200207,000000,34.9316,34.9415,34.3939,34.8542,1093500.668688727,0
+FOX.US,D,20200210,000000,34.7113,35.3096,34.5963,35.2481,1504658.1699632106,0
+FOX.US,D,20200211,000000,35.3136,35.3136,34.6717,35.0844,967186.4415592132,0
+FOX.US,D,20200212,000000,35.2382,35.6687,35.1895,35.6122,947197.9526771969,0
+FOX.US,D,20200213,000000,35.4118,36.1678,35.4118,35.9574,1105477.0301882033,0
+FOX.US,D,20200214,000000,35.9664,36.0239,35.4584,35.756,783164.5368560988,0
+FOX.US,D,20200218,000000,35.7074,35.8463,35.4019,35.6687,1007556.5165278236,0
+FOX.US,D,20200219,000000,35.6886,36.1489,35.5546,35.9664,703476.6778972868,0
+FOX.US,D,20200220,000000,35.631,35.7838,34.4038,35.0179,1674947.8789864,0
+FOX.US,D,20200221,000000,34.7788,35.3046,34.002,34.0208,1662762.8735860323,0
+FOX.US,D,20200224,000000,33.8006,33.9633,32.6696,32.8422,1569229.9294936731,0
+FOX.US,D,20200225,000000,32.9751,33.1101,31.2855,31.4611,2006349.9892182085,0
+FOX.US,D,20200226,000000,31.9711,32.0177,30.7429,31.0504,2881193.8656558488,0
+FOX.US,D,20200227,000000,30.6575,31.2032,29.6991,29.6991,2883595.790369975,0
+FOX.US,D,20200228,000000,28.9422,30.0156,28.6167,29.1822,4087673.6947649433,0
+FOX.US,D,20200302,000000,29.21,30.4651,28.8171,30.4651,2996160.6868132106,0
+FOX.US,D,20200303,000000,30.1079,31.1605,29.2884,29.6446,4211615.227485286,0
+FOX.US,D,20200304,000000,29.963,30.1853,29.085,29.6069,2878491.5743597625,0
+FOX.US,D,20200305,000000,28.7953,28.9977,27.9074,28.1098,2285581.0448116646,0
+FOX.US,D,20200306,000000,26.69,27.7913,26.5948,27.5304,2922693.843102233,0
+FOX.US,D,20200309,000000,25.8239,26.6712,25.4658,26.189,4278102.075961129,0
+FOX.US,D,20200310,000000,26.9907,27.9748,25.8418,27.7625,3682604.160453668,0
+FOX.US,D,20200311,000000,26.8547,27.2992,26.3527,26.565,3188254.1874503265,0
+FOX.US,D,20200312,000000,25.6295,25.7346,23.4488,24.674,3218315.0362434913,0
+FOX.US,D,20200313,000000,25.4856,26.816,23.4022,24.4994,2807747.1807758748,0
+FOX.US,D,20200316,000000,22.4914,23.5341,21.8941,22.3862,3439917.0337042627,0
+FOX.US,D,20200317,000000,22.6858,23.5926,21.402,22.9646,3270377.233194422,0
+FOX.US,D,20200318,000000,21.7602,22.4537,19.9238,20.6679,3676820.59183862,0
+FOX.US,D,20200319,000000,20.6867,21.9408,19.4029,21.1788,2098262.163297846,0
+FOX.US,D,20200320,000000,21.527,21.9804,19.2293,19.3553,3353081.8612129823,0
+FOX.US,D,20200323,000000,19.4307,19.8375,18.4673,19.1221,2670219.603900386,0
+FOX.US,D,20200324,000000,20.0974,20.9764,19.4704,20.9,2522369.6976092993,0
+FOX.US,D,20200325,000000,20.9,23.6889,20.522,22.5311,3188073.765912841,0
+FOX.US,D,20200326,000000,22.6462,23.921,22.6462,23.7464,2522884.7557414514,0
+FOX.US,D,20200327,000000,22.8882,23.1194,21.1887,21.276,2050963.4981131607,0
+FOX.US,D,20200330,000000,21.3435,23.1392,20.774,22.9458,1631540.8761270372,0
+FOX.US,D,20200331,000000,23.1194,23.4766,21.9705,22.0866,2162603.1042133127,0
+FOX.US,D,20200401,000000,21.0915,21.4139,20.522,20.8177,1641623.3154536877,0
+FOX.US,D,20200402,000000,20.8127,21.9229,20.4843,21.0826,2605892.774166622,0
+FOX.US,D,20200403,000000,20.9764,21.2086,20.4655,20.8405,1252117.4066190503,0
+FOX.US,D,20200406,000000,21.9904,23.7663,21.904,23.6026,1543269.386926722,0
+FOX.US,D,20200407,000000,24.7991,25.5233,24.0361,24.1046,1730464.291629866,0
+FOX.US,D,20200408,000000,24.171,25.1284,24.1333,24.9241,1584074.8926450189,0
+FOX.US,D,20200409,000000,25.0213,25.6394,24.297,24.7514,1653638.986673622,0
+FOX.US,D,20200413,000000,24.5768,24.6254,23.4766,24.5193,1610389.2226960901,0
+FOX.US,D,20200414,000000,24.9062,25.2713,24.5094,25.1086,1001833.424405788,0
+FOX.US,D,20200415,000000,24.2792,24.3744,23.6988,24.297,1209728.4247253893,0
+FOX.US,D,20200416,000000,24.2881,24.4141,23.5738,24.2593,1940170.5629151769,0
+FOX.US,D,20200417,000000,24.8566,25.4162,24.6354,25.3209,1124595.665512397,0
+FOX.US,D,20200420,000000,24.5768,25.5233,24.5768,24.7991,1965049.5841987634,0
+FOX.US,D,20200421,000000,24.046,24.4994,23.921,24.181,1494168.522250279,0
+FOX.US,D,20200422,000000,24.7901,24.9826,23.679,23.7375,1555842.4498239167,0
+FOX.US,D,20200423,000000,23.7762,24.2296,23.0807,23.6026,1566310.930764294,0
+FOX.US,D,20200424,000000,23.6303,23.8188,23.293,23.669,1474070.1677392912,0
+FOX.US,D,20200427,000000,23.9687,25.3298,23.921,25.1086,1168702.1798075987,0
+FOX.US,D,20200428,000000,25.7257,26.7496,25.5808,26.0342,1199528.0562373654,0
+FOX.US,D,20200429,000000,26.7694,27.2605,26.7297,26.9807,1259193.1563014544,0
+FOX.US,D,20200430,000000,26.4499,26.4499,24.302,24.674,1852170.2099918653,0
+FOX.US,D,20200501,000000,24.1333,24.4994,23.8139,24.1512,831909.5981653209,0
+FOX.US,D,20200504,000000,23.9875,24.0947,23.3704,23.7762,1222518.195055877,0
+FOX.US,D,20200505,000000,23.9607,24.1423,22.8099,23.0242,1463959.506049235,0
+FOX.US,D,20200506,000000,23.0609,23.8625,22.5787,23.7563,2019855.3980493383,0
+FOX.US,D,20200507,000000,25.3398,25.8041,23.9974,24.1423,1876001.9800047942,0
+FOX.US,D,20200508,000000,24.7316,25.0501,24.4419,24.8377,983621.9364767744,0
+FOX.US,D,20200511,000000,24.9141,24.9141,23.921,24.5679,875687.5235151576,0
+FOX.US,D,20200512,000000,24.7028,24.8665,24.0262,24.0262,1030916.5698952588,0
+FOX.US,D,20200513,000000,23.8625,23.8962,22.5698,23.2256,1214693.5448016746,0
+FOX.US,D,20200514,000000,22.8495,24.3258,22.5509,24.2494,1816180.6490004242,0
+FOX.US,D,20200515,000000,24.1046,24.683,23.8337,24.6155,1094351.371357096,0
+FOX.US,D,20200518,000000,25.7346,26.1027,25.306,25.9241,1185627.5343185572,0
+FOX.US,D,20200519,000000,25.7942,26.5273,25.5422,26.0055,768566.5193845521,0
+FOX.US,D,20200520,000000,26.1027,26.7972,26.0144,26.4212,975875.9056634874,0
+FOX.US,D,20200521,000000,26.1315,26.6712,26.1315,26.2862,690357.3106798836,0
+FOX.US,D,20200522,000000,26.2178,26.5273,26.1027,26.4212,765571.925038908,0
+FOX.US,D,20200526,000000,27.4153,27.7724,27.1067,27.5978,886733.5549637994,0
+FOX.US,D,20200527,000000,27.9848,28.6991,27.6861,28.2844,957018.3272007955,0
+FOX.US,D,20200528,000000,28.3995,28.5929,27.5403,27.6663,970719.2766926641,0
+FOX.US,D,20200529,000000,27.5701,27.9272,27.0968,27.7824,1802710.5181235513,0
+FOX.US,D,20200601,000000,27.8885,28.3895,27.8012,28.1296,767331.7909855571,0
+FOX.US,D,20200602,000000,28.1693,28.3429,27.5889,27.8687,857347.0190677184,0
+FOX.US,D,20200603,000000,28.1981,29.5295,28.1981,29.1723,1374516.7887675874,0
+FOX.US,D,20200604,000000,29.1624,29.3747,28.5532,28.9064,1172703.7077618928,0
+FOX.US,D,20200605,000000,29.8876,30.4164,29.0751,29.2011,1718869.9399779153,0
+FOX.US,D,20200608,000000,29.336,30.9383,29.336,30.5811,2391770.710949885,0
+FOX.US,D,20200609,000000,30.1853,30.2726,29.211,29.2785,1230074.7328577265,0
+FOX.US,D,20200610,000000,29.085,29.2011,28.1098,28.6991,1506632.7274600524,0
+FOX.US,D,20200611,000000,27.7139,27.7824,26.5551,26.6623,1758509.2573226308,0
+FOX.US,D,20200612,000000,27.3954,27.6276,26.3339,26.9807,1549175.924410894,0
+FOX.US,D,20200615,000000,26.0342,28.3429,25.9301,27.8598,1357642.839275689,0
+FOX.US,D,20200616,000000,28.6703,28.9799,26.7545,27.0482,1615392.644551283,0
+FOX.US,D,20200617,000000,27.0284,27.1256,26.5849,26.7972,1928009.7481120138,0
+FOX.US,D,20200618,000000,26.6146,27.6951,26.5273,27.6663,1449195.1782219054,0
+FOX.US,D,20200619,000000,28.1395,28.4679,26.8359,26.8547,2460360.125499445,0
+FOX.US,D,20200622,000000,26.5948,26.8071,26.2277,26.6434,1541573.0212977354,0
+FOX.US,D,20200623,000000,26.8944,27.3756,26.816,26.8448,1324849.4609399321,0
+FOX.US,D,20200624,000000,26.44,26.6345,25.5422,26.0739,1264907.1769495383,0
+FOX.US,D,20200625,000000,25.8239,25.8894,25.2197,25.8239,1802150.10262164,0
+FOX.US,D,20200626,000000,25.6969,25.6969,24.5193,24.8566,2709680.515590716,0
+FOX.US,D,20200629,000000,25.0888,25.9092,24.7118,25.8596,1497963.4221867821,0
+FOX.US,D,20200630,000000,25.8319,25.9678,25.5233,25.9092,1373211.5044600784,0
+FOX.US,D,20200701,000000,25.8696,26.4113,25.6007,25.9817,1918474.6210471217,0
+FOX.US,D,20200702,000000,26.5075,26.69,25.5422,25.6295,1275713.3183092324,0
+FOX.US,D,20200706,000000,26.0055,26.1345,25.2911,25.6106,937867.4377469956,0
+FOX.US,D,20200707,000000,25.3497,25.3874,24.8179,24.8764,1043748.673770855,0
+FOX.US,D,20200708,000000,24.8665,24.8665,24.2296,24.5094,871117.5165265508,0
+FOX.US,D,20200709,000000,24.4042,24.4796,23.1958,23.6125,1138501.227138956,0
+FOX.US,D,20200710,000000,23.4865,24.5292,23.4865,24.5094,838673.8939087131,0
+FOX.US,D,20200713,000000,24.4994,24.7316,23.5639,24.181,1714934.9361659347,0
+FOX.US,D,20200714,000000,23.8139,24.5967,23.6889,24.2593,1577282.374538221,0
+FOX.US,D,20200715,000000,24.4508,25.4658,24.4508,25.3398,1501455.9396582253,0
+FOX.US,D,20200716,000000,25.0501,25.6195,24.9915,25.4806,1012639.5657654821,0
+FOX.US,D,20200717,000000,25.5908,25.5908,24.2693,24.3844,2123938.466347641,0
+FOX.US,D,20200720,000000,24.2107,24.4419,23.4577,23.9607,1552313.6464566665,0
+FOX.US,D,20200721,000000,24.1046,24.8278,24.0897,24.4707,1197182.57625005,0
+FOX.US,D,20200722,000000,24.3744,25.0014,24.3159,24.9737,1035387.7986119459,0
+FOX.US,D,20200723,000000,25.0213,25.5035,24.9826,25.2247,1066524.1210391743,0
+FOX.US,D,20200724,000000,25.561,26.2565,25.2713,25.5709,895187.1607453268,0
+FOX.US,D,20200727,000000,25.4658,25.6195,24.557,24.7991,1037195.0378114546,0
+FOX.US,D,20200728,000000,24.674,25.2048,24.5629,24.8179,745635.8491175022,0
+FOX.US,D,20200729,000000,24.7802,25.2048,24.5391,25.0213,720955.392319305,0
+FOX.US,D,20200730,000000,24.5768,25.1086,24.3844,24.9826,667684.6734496847,0
+FOX.US,D,20200731,000000,24.7604,24.9062,24.3546,24.8764,937859.374214594,0
+FOX.US,D,20200803,000000,24.9737,25.4072,24.549,25.3398,856238.2833624984,0
+FOX.US,D,20200804,000000,25.2534,26.1216,25.2534,25.7842,881110.2490552336,0
+FOX.US,D,20200805,000000,25.0987,25.2534,23.4389,23.9875,1992196.4739703,0
+FOX.US,D,20200806,000000,24.1145,24.5292,23.8675,24.2881,1632599.2147547472,0
+FOX.US,D,20200807,000000,24.0758,24.297,23.6125,24.0262,1941910.270030822,0
+FOX.US,D,20200810,000000,24.0361,24.181,23.5539,23.8238,1548218.379938204,0
+FOX.US,D,20200811,000000,24.0659,24.8278,24.0073,24.0758,1660708.6887067247,0
+FOX.US,D,20200812,000000,24.297,24.4895,23.9607,24.3347,1335528.6016643012,0
+FOX.US,D,20200813,000000,24.1046,24.8278,24.0758,24.7991,909688.4158280542,0
+FOX.US,D,20200814,000000,24.7802,25.185,24.5292,24.9241,848764.3967677654,0
+FOX.US,D,20200817,000000,25.0302,25.0302,24.3943,24.8179,753761.8738952146,0
+FOX.US,D,20200818,000000,24.8864,25.0501,24.7415,24.8427,1089663.4352071155,0
+FOX.US,D,20200819,000000,24.8864,25.3298,24.8566,25.0213,821618.5149377789,0
+FOX.US,D,20200820,000000,24.8377,25.1463,24.6929,25.0213,717952.7344412592,0
+FOX.US,D,20200821,000000,24.8864,25.1513,24.7316,25.1086,939060.8405424324,0
+FOX.US,D,20200824,000000,25.0888,26.2476,25.0888,26.1116,1294900.4936588395,0
+FOX.US,D,20200825,000000,26.2476,26.311,25.5134,26.0243,1248314.4431501457,0
+FOX.US,D,20200826,000000,25.8696,26.3646,25.8239,26.2079,1235751.459668453,0
+FOX.US,D,20200827,000000,26.4797,26.8746,26.3825,26.6801,1016146.194418628,0
+FOX.US,D,20200828,000000,26.8647,26.9956,26.5551,26.952,902571.340542092,0
+FOX.US,D,20200831,000000,26.9331,27.454,26.7347,26.8359,1563339.5190743043,0
+FOX.US,D,20200901,000000,26.6325,26.826,26.3488,26.7585,1380538.2315884822,0
+FOX.US,D,20200902,000000,26.8448,27.4004,26.7188,27.2446,1169436.9691976947,0
+FOX.US,D,20200903,000000,27.5264,27.9699,26.6325,26.7783,1853620.637882603,0
+FOX.US,D,20200904,000000,27.1861,27.3429,26.6613,27.0204,1472208.4996960717,0
+FOX.US,D,20200908,000000,26.8547,27.5849,26.8359,27.0988,1638634.7687573447,0
+FOX.US,D,20200909,000000,27.2932,27.702,26.7387,27.5363,1939783.5133598999,0
+FOX.US,D,20200910,000000,27.6147,28.0244,27.2059,27.4004,1966062.5654567142,0
+FOX.US,D,20200911,000000,27.4004,27.8776,26.944,27.3905,1279911.3948658153,0
+FOX.US,D,20200914,000000,27.6633,28.5007,27.5562,27.9352,1316753.6744087257,0
+FOX.US,D,20200915,000000,28.0145,28.2665,27.6732,27.8776,1132077.6156395315,0
+FOX.US,D,20200916,000000,28.0244,29.0741,27.9947,28.6763,2200300.118190793,0
+FOX.US,D,20200917,000000,28.081,28.5106,27.6445,28.0046,2324756.709043288,0
+FOX.US,D,20200918,000000,27.955,27.96,26.8845,27.2546,3340466.4647706794,0
+FOX.US,D,20200921,000000,26.8547,26.9619,25.7257,26.1731,2158569.3221294126,0
+FOX.US,D,20200922,000000,26.1831,26.437,25.9013,26.2327,2108290.173780786,0
+FOX.US,D,20200923,000000,26.2912,26.3388,25.1661,25.2882,1311470.0448025775,0
+FOX.US,D,20200924,000000,25.4241,25.7346,24.928,25.5223,947507.3907331084,0
+FOX.US,D,20200925,000000,25.3179,26.1731,25.3179,26.067,1069045.9907977746,0
+FOX.US,D,20200928,000000,26.6226,27.1573,26.4172,27.1573,1073298.4961980684,0
+FOX.US,D,20200929,000000,27.196,27.2546,26.5333,27.0799,933498.0111268786,0
+FOX.US,D,20200930,000000,27.2059,27.8488,26.9143,27.2258,1495866.9037623662,0
+FOX.US,D,20201001,000000,27.4589,27.6048,26.944,27.4589,954342.2423850145,0
+FOX.US,D,20201002,000000,27.1672,27.6583,26.9043,27.4202,1140651.1664655327,0
+FOX.US,D,20201005,000000,27.6633,28.1802,27.4391,28.1207,617720.0028647205,0
+FOX.US,D,20201006,000000,28.2,28.4024,27.2645,27.3706,1492116.353254072,0
+FOX.US,D,20201007,000000,27.9163,28.5007,27.5849,28.336,1083643.000327771,0
+FOX.US,D,20201008,000000,28.5681,28.8608,28.2864,28.841,741434.7487362686,0
+FOX.US,D,20201009,000000,29.1138,29.2398,28.3826,28.4223,951432.3151295872,0
+FOX.US,D,20201012,000000,28.6465,28.714,28.1901,28.3548,1287374.1941034961,0
+FOX.US,D,20201013,000000,28.3062,28.3062,26.699,26.7387,1613079.418693574,0
+FOX.US,D,20201014,000000,26.7387,27.0016,26.3636,26.4073,976439.3449900491,0
+FOX.US,D,20201015,000000,26.2029,26.5055,25.9112,26.4767,1019408.9012166254,0
+FOX.US,D,20201016,000000,26.5829,26.699,26.0968,26.3974,734999.0419382416,0
+FOX.US,D,20201019,000000,26.4668,26.5244,25.5025,25.5501,856031.6553447074,0
+FOX.US,D,20201020,000000,25.8328,25.8328,25.3953,25.4836,1497448.36405463,0
+FOX.US,D,20201021,000000,25.3953,26.1354,25.2207,26.0372,825328.7477840652,0
+FOX.US,D,20201022,000000,26.0273,26.8944,26.0273,26.6791,1879823.0864216024,0
+FOX.US,D,20201023,000000,26.5928,26.8309,25.9747,26.2178,1811466.5063701388,0
+FOX.US,D,20201026,000000,25.9896,26.1553,25.2594,25.4836,2599062.962222467,0
+FOX.US,D,20201027,000000,25.4052,25.4925,25.186,25.3031,1210999.4390201916,0
+FOX.US,D,20201028,000000,24.8695,25.1423,24.3089,24.3536,2102078.230006903,0
+FOX.US,D,20201029,000000,24.2375,24.8596,24.1492,24.7137,1653532.1448693008,0
+FOX.US,D,20201030,000000,24.6066,25.4638,24.6066,25.4439,2269656.576260055,0
+FOX.US,D,20201102,000000,25.7356,26.2813,25.2882,26.1731,2573582.199833411,0
+FOX.US,D,20201103,000000,27.5363,28.0909,25.5025,25.9896,1494744.0568754433,0
+FOX.US,D,20201104,000000,26.437,26.437,24.4409,24.7534,2940192.7163552553,0
+FOX.US,D,20201105,000000,24.9866,25.7158,24.6066,25.6682,1315448.3901012167,0
+FOX.US,D,20201106,000000,25.5461,25.6295,24.7048,24.9231,1438292.274473392,0
+FOX.US,D,20201109,000000,25.9896,26.6226,25.1612,25.4925,2350323.146464111,0
+FOX.US,D,20201110,000000,25.1324,26.2128,25.0739,25.9896,1602583.7233313413,0
+FOX.US,D,20201111,000000,26.0273,26.5333,25.688,26.4271,1250165.023836313,0
+FOX.US,D,20201112,000000,26.193,26.2426,24.5927,24.7723,2313368.9854091285,0
+FOX.US,D,20201113,000000,24.7534,25.6731,24.7534,25.5124,3189139.1601314023,0
+FOX.US,D,20201116,000000,25.8428,26.5194,25.7158,26.0372,2152413.823082341,0
+FOX.US,D,20201117,000000,25.8328,26.9817,25.5124,26.9143,1645255.9368006086,0
+FOX.US,D,20201118,000000,26.9341,27.0164,26.4073,26.4073,1831004.4453792155,0
+FOX.US,D,20201119,000000,26.2912,26.7535,26.2327,26.5432,1032470.8157656671,0
+FOX.US,D,20201120,000000,26.5144,26.8448,26.3488,26.7089,1282487.6934681265,0
+FOX.US,D,20201123,000000,26.7287,27.4937,26.6702,27.2932,1050438.3818395324,0
+FOX.US,D,20201124,000000,27.6048,28.6078,27.4202,28.4322,1667347.9996978922,0
+FOX.US,D,20201125,000000,28.209,28.2268,27.8875,28.1901,828473.5254206891,0
+FOX.US,D,20201127,000000,28.1108,28.3161,27.8975,27.9649,519858.9577558026,0
+FOX.US,D,20201130,000000,27.7605,28.0383,27.5363,27.6246,2203477.149957023,0
+FOX.US,D,20201201,000000,27.8875,29.2398,27.8191,28.9094,1475932.8437240608,0
+FOX.US,D,20201202,000000,28.9183,29.2696,28.4818,29.2497,1131254.1273930182,0
+FOX.US,D,20201203,000000,29.2993,29.6009,28.9094,28.9779,1173283.2741532577,0
+FOX.US,D,20201204,000000,29.2199,29.2199,28.4124,28.4768,1881214.0457608784,0
+FOX.US,D,20201207,000000,28.2368,28.6564,28.1504,28.5294,2055846.9749238798,0
+FOX.US,D,20201208,000000,28.4421,28.588,27.9947,28.1256,1618725.9072577944,0
+FOX.US,D,20201209,000000,28.2764,28.3826,27.8191,27.9649,1645559.3272072189,0
+FOX.US,D,20201210,000000,27.702,28.0244,27.5949,27.9213,1007966.748738755,0
+FOX.US,D,20201211,000000,27.6633,28.0046,27.4202,27.955,1493252.3033811473,0
+FOX.US,D,20201214,000000,28.3161,28.4124,27.5661,27.5849,1117008.8894640417,0
+FOX.US,D,20201215,000000,27.7119,27.7318,26.8845,27.4589,1279319.733175848,0
+FOX.US,D,20201216,000000,27.5085,27.6832,27.2546,27.3617,1003339.2890817868,0
+FOX.US,D,20201217,000000,27.5462,27.5562,26.8359,27.4103,2125750.7452549003,0
+FOX.US,D,20201218,000000,27.3528,27.6633,26.9043,27.0502,3026347.5283001508,0
+FOX.US,D,20201221,000000,26.7387,26.8547,26.3011,26.6613,1292311.0918163757,0
+FOX.US,D,20201222,000000,26.5829,26.7089,26.1731,26.2614,1241492.6947383923,0
+FOX.US,D,20201223,000000,26.3636,27.0988,26.311,27.0115,1092045.2010902383,0
+FOX.US,D,20201224,000000,27.0115,27.3806,27.0115,27.2546,488972.604833024,0
+FOX.US,D,20201228,000000,27.3806,28.209,27.2546,28.1108,1050426.28654093,0
+FOX.US,D,20201229,000000,28.2665,28.2764,27.8627,28.0195,713452.2754196161,0
+FOX.US,D,20201230,000000,28.1802,28.452,27.9352,27.9352,777015.0854583286,0
+FOX.US,D,20201231,000000,27.9352,28.2467,27.8975,28.1108,668232.9936529936,0
+FOX.US,D,20210104,000000,28.2368,28.5979,27.4004,27.6534,1270892.3338746259,0
+FOX.US,D,20210105,000000,27.6921,28.3925,27.6345,28.2417,856481.1972760966,0
+FOX.US,D,20210106,000000,28.6277,30.7577,28.6277,30.6218,1816384.2531935645,0
+FOX.US,D,20210107,000000,30.1942,30.5732,29.3956,29.4253,2407573.218573921,0
+FOX.US,D,20210108,000000,29.4253,29.591,28.3727,28.832,1888966.1242234665,0
+FOX.US,D,20210111,000000,28.5582,29.1336,28.462,28.9094,1240011.0206595983,0
+FOX.US,D,20210112,000000,28.8797,29.0939,28.2566,28.4024,1285344.1998213935,0
+FOX.US,D,20210113,000000,28.2169,28.6078,27.9064,28.5294,1340123.807191663,0
+FOX.US,D,20210114,000000,28.5681,29.7368,28.2764,29.5325,5310505.359642933,0
+FOX.US,D,20210115,000000,29.3956,29.844,29.0741,29.5811,3710581.594062569,0
+FOX.US,D,20210119,000000,29.5612,29.5811,28.3459,28.3925,1856909.5511609057,0
+FOX.US,D,20210120,000000,28.4719,29.469,28.462,29.1436,2778321.335159336,0
+FOX.US,D,20210121,000000,29.0265,29.4055,28.9283,29.0543,2348174.2150790845,0
+FOX.US,D,20210122,000000,28.9679,28.9679,28.1703,28.3925,1639338.3119593845,0
+FOX.US,D,20210125,000000,28.4024,29.9799,28.3925,29.8638,4846179.949536949,0
+FOX.US,D,20210126,000000,30.1158,32.6953,30.097,32.5108,3173065.516230363,0
+FOX.US,D,20210127,000000,32.5108,35.9763,31.4889,31.605,7017583.391425058,0
+FOX.US,D,20210128,000000,31.357,32.1021,29.7269,29.8043,2760654.1356674307,0
+FOX.US,D,20210129,000000,29.5027,30.4174,28.9679,29.0939,1734360.9936629392,0
+FOX.US,D,20210201,000000,29.0642,30.0196,28.8707,29.8341,1211769.5063645444,0
+FOX.US,D,20210202,000000,29.9402,30.1059,28.5155,28.7636,1478831.683622436,0
+FOX.US,D,20210203,000000,28.6564,28.963,28.2963,28.3727,2485467.949514927,0
+FOX.US,D,20210204,000000,28.5106,29.0166,28.204,28.5483,2067075.4437931078,0
+FOX.US,D,20210205,000000,28.5979,29.7368,28.3062,29.5027,1363986.823392648,0
+FOX.US,D,20210208,000000,29.7368,30.7478,29.5712,30.7111,1644356.8529378301,0
+FOX.US,D,20210209,000000,31.1189,31.1189,28.8211,28.8995,1821584.2236510464,0
+FOX.US,D,20210210,000000,29.0543,29.9601,28.6852,29.6982,1877557.2338167527,0
+FOX.US,D,20210211,000000,29.6386,30.1357,29.46,29.9313,948070.8300596701,0
+FOX.US,D,20210212,000000,29.8539,30.847,29.7944,30.6119,1030649.4653844557,0
+FOX.US,D,20210216,000000,30.6714,30.8272,29.7944,29.8341,991622.9765022619,0
+FOX.US,D,20210217,000000,29.7557,30.1258,29.6386,29.844,487649.1775776114,0
+FOX.US,D,20210218,000000,29.8341,30.4174,29.7845,30.2329,1051162.083872576,0
+FOX.US,D,20210219,000000,30.3202,31.6834,30.3202,31.5088,1316658.927903007,0
+FOX.US,D,20210222,000000,31.4205,32.9434,31.4205,32.5009,1312933.5759334678,0
+FOX.US,D,20210223,000000,32.5892,33.0763,31.5177,31.9939,1147956.7268213823,0
+FOX.US,D,20210224,000000,31.5375,31.9463,31.231,31.8679,819426.242066094,0
+FOX.US,D,20210225,000000,31.9761,32.3352,30.6516,30.9046,1098953.632475309,0
+FOX.US,D,20210226,000000,30.7577,31.5862,30.602,31.0792,1325296.986988221,0
+FOX.US,D,20210301,000000,31.3232,32.7549,31.2459,32.5009,1016348.7906702182,0
+FOX.US,D,20210302,000000,32.4334,35.7332,32.1894,35.0903,3135933.957462545,0
+FOX.US,D,20210303,000000,35.1102,37.2313,34.7798,36.1023,3008200.54863035,0
+FOX.US,D,20210304,000000,36.0824,36.9099,34.76,35.7332,2068956.262725781,0
+FOX.US,D,20210305,000000,36.7045,38.0984,35.8106,38.0012,2530057.2678126744,0
+FOX.US,D,20210308,000000,37.7869,39.1888,37.145,38.9546,1399630.6604323706,0
+FOX.US,D,20210309,000000,39.0429,39.0429,37.1043,37.4377,1643300.5301932206,0
+FOX.US,D,20210310,000000,37.7115,38.4447,37.2909,38.1421,1178857.1909258638,0
+FOX.US,D,20210311,000000,37.8286,39.2285,37.7899,38.5826,993500.7716102846,0
+FOX.US,D,20210312,000000,38.6312,39.537,38.5637,39.16,1132300.3707221258,0
+FOX.US,D,20210315,000000,39.5033,39.8843,38.788,39.2582,964978.041622725,0
+FOX.US,D,20210316,000000,40.0212,41.2554,39.6977,40.5698,1560271.3449954956,0
+FOX.US,D,20210317,000000,40.4329,40.55,38.4268,39.6005,1463679.2982982793,0
+FOX.US,D,20210318,000000,39.2582,40.3932,39.1064,39.5509,1232707.476186849,0
+FOX.US,D,20210319,000000,39.5132,40.0807,39.1898,39.5033,2483418.8043433703,0
+FOX.US,D,20210322,000000,39.7523,40.4627,39.1947,40.2861,1021255.4501365918,0
+FOX.US,D,20210323,000000,39.9438,40.0906,38.3475,38.3871,1388100.8170396327,0
+FOX.US,D,20210324,000000,38.4546,38.6808,37.1043,37.1539,1628614.8218068066,0
+FOX.US,D,20210325,000000,37.143,38.1421,36.9575,37.6133,1665946.9609431142,0
+FOX.US,D,20210326,000000,37.652,37.6718,33.247,35.4108,3946996.3005450796,0
+FOX.US,D,20210329,000000,35.4892,35.7441,34.628,35.0685,1766097.0413125365,0
+FOX.US,D,20210330,000000,35.0774,35.6945,34.6379,35.0874,1575492.2703450657,0
+FOX.US,D,20210331,000000,35.3711,35.3711,34.13,34.1964,2870653.820865407,0
+FOX.US,D,20210401,000000,34.4415,34.6756,33.8244,34.2649,2429469.7408104655,0
+FOX.US,D,20210405,000000,34.6082,34.6657,33.5892,34.3919,1273370.8621465676,0
+FOX.US,D,20210406,000000,34.0397,35.3126,34.0397,35.0189,1114155.4069354255,0
+FOX.US,D,20210407,000000,35.2927,35.7719,34.9018,35.1558,1153911.645499964,0
+FOX.US,D,20210408,000000,35.1459,35.4306,34.4712,34.882,1395475.925362446,0
+FOX.US,D,20210409,000000,34.9792,35.4306,34.5685,35.3225,665625.4488626262,0
+FOX.US,D,20210412,000000,35.7342,35.9584,35.2143,35.3423,1142485.6200868967,0
+FOX.US,D,20210413,000000,35.2243,36.018,35.1409,35.5874,1306876.855158316,0
+FOX.US,D,20210414,000000,35.3026,36.018,35.1459,35.3909,1544823.6327971304,0
+FOX.US,D,20210415,000000,35.7541,36.4972,35.508,35.9981,1077097.427900772,0
+FOX.US,D,20210416,000000,36.1221,36.4585,35.7541,35.9485,929520.6737697894,0
+FOX.US,D,20210419,000000,35.8215,36.2035,35.5229,35.8215,916727.879614651,0
+FOX.US,D,20210420,000000,35.8612,36.3305,35.5477,35.881,1115839.6772658096,0
+FOX.US,D,20210421,000000,35.881,36.8007,35.5874,36.5755,1671720.4501426597,0
+FOX.US,D,20210422,000000,36.6241,36.9476,36.135,36.3216,1771550.0050991185,0
+FOX.US,D,20210423,000000,36.3404,36.8563,36.3017,36.5557,798034.6985461994,0
+FOX.US,D,20210426,000000,36.5855,36.7025,35.9138,36.2918,875267.2118887242,0
+FOX.US,D,20210427,000000,36.3216,36.6936,36.0666,36.4684,743157.3208455604,0
+FOX.US,D,20210428,000000,36.4485,36.4485,35.8215,36.1053,788023.823069613,0
+FOX.US,D,20210429,000000,36.3017,36.4773,35.7918,36.0567,895460.312905431,0
+FOX.US,D,20210430,000000,36.0477,36.0567,35.4306,35.6162,858108.0149381193,0
+FOX.US,D,20210503,000000,35.8612,35.9485,35.009,35.0288,909639.0266920944,0
+FOX.US,D,20210504,000000,35.1072,35.3909,34.5685,35.0487,909410.2239601989,0
+FOX.US,D,20210505,000000,34.9365,35.1459,34.6082,34.7937,1046219.1385103952,0
+FOX.US,D,20210506,000000,35.1072,36.5755,35.0288,35.9287,808131.2490545528,0
+FOX.US,D,20210507,000000,35.9882,36.6738,35.756,36.389,1072450.8173543501,0
+FOX.US,D,20210510,000000,36.4773,37.0448,36.136,36.4684,1110872.541306424,0
+FOX.US,D,20210511,000000,36.2719,36.6738,36.0378,36.6053,1063672.6543936583,0
+FOX.US,D,20210512,000000,36.6241,36.8791,35.6261,35.7243,1228861.1712312857,0
+FOX.US,D,20210513,000000,35.6945,36.7224,35.6747,36.2918,1058949.4402894212,0
+FOX.US,D,20210514,000000,36.1846,36.3265,35.4465,35.508,1393294.7398478133,0
+FOX.US,D,20210517,000000,35.8612,36.3216,35.0685,35.0874,1310615.3103680077,0
+FOX.US,D,20210518,000000,35.2243,36.0279,35.2243,35.5576,959075.5359047538,0
+FOX.US,D,20210519,000000,35.2342,35.6648,35.0189,35.4594,1093392.8189428556,0
+FOX.US,D,20210520,000000,35.3909,35.8116,35.2838,35.381,939278.5559172756,0
+FOX.US,D,20210521,000000,35.4594,35.881,35.3126,35.6162,867475.8237056782,0
+FOX.US,D,20210524,000000,35.6162,36.008,35.254,35.5477,764823.0244671094,0
+FOX.US,D,20210525,000000,35.7144,35.9684,35.0288,35.1459,1058805.3046477425,0
+FOX.US,D,20210526,000000,35.1558,35.9981,34.9891,35.4009,1243449.1092873304,0
+FOX.US,D,20210527,000000,35.6747,36.2719,35.5378,36.0378,2822145.625820482,0
+FOX.US,D,20210528,000000,36.2422,36.2422,35.2243,35.5179,1002450.2846345104,0
+FOX.US,D,20210601,000000,35.8314,35.886,35.1955,35.2342,1033582.5752955378,0
+FOX.US,D,20210602,000000,35.3324,35.4693,34.6181,34.8423,1439412.0975356642,0
+FOX.US,D,20210603,000000,34.8324,35.0487,34.0446,34.4216,1487425.3932794412,0
+FOX.US,D,20210604,000000,34.4911,35.0487,34.3631,34.9217,1076759.767481455,0
+FOX.US,D,20210607,000000,34.9306,35.2441,34.6379,34.8522,701016.2925732486,0
+FOX.US,D,20210608,000000,34.8125,34.9018,34.2163,34.4216,1196091.9834927337,0
+FOX.US,D,20210609,000000,34.8721,35.6548,34.7252,35.2739,1128891.5123993494,0
+FOX.US,D,20210610,000000,35.254,35.4981,34.9792,35.1072,635393.2500059274,0
+FOX.US,D,20210611,000000,35.1558,35.4792,35.0973,35.4405,604145.046066627,0
+FOX.US,D,20210614,000000,35.4892,35.6062,34.9018,35.2054,825910.3300585306,0
+FOX.US,D,20210615,000000,35.3126,35.6162,34.9703,35.2243,831222.1820280845,0
+FOX.US,D,20210616,000000,35.1657,35.4207,34.882,35.1757,868591.6150017496,0
+FOX.US,D,20210617,000000,35.1459,35.4792,34.6082,34.6955,947299.7547737672,0
+FOX.US,D,20210618,000000,34.5387,35.4495,34.4911,35.0288,2160751.5155855953,0
+FOX.US,D,20210621,000000,35.254,35.5179,34.9117,35.0189,876622.8932737432,0
+FOX.US,D,20210622,000000,35.0387,35.1757,34.4415,34.9891,1341704.2595423765,0
+FOX.US,D,20210623,000000,34.9405,35.2788,34.8423,34.9504,1312371.1445484562,0
+FOX.US,D,20210624,000000,35.0387,35.6648,34.9792,35.5179,1142050.1893372103,0
+FOX.US,D,20210625,000000,35.5279,36.1152,35.4009,35.6261,1288838.7331759369,0
+FOX.US,D,20210628,000000,35.7818,35.9584,35.2739,35.4405,845166.0454335514,0
+FOX.US,D,20210629,000000,34.9504,35.2054,34.2401,34.3046,1133091.6048390327,0
+FOX.US,D,20210630,000000,34.4514,34.5089,34.001,34.4613,884179.4310755925,0
+FOX.US,D,20210701,000000,34.5288,35.1072,34.2351,34.8125,833315.6766278499,0
+FOX.US,D,20210702,000000,34.9604,34.9604,34.4911,34.628,540543.934249007,0
+FOX.US,D,20210706,000000,34.4911,34.7451,33.2906,34.001,1207798.2166567564,0
+FOX.US,D,20210707,000000,33.9514,34.2649,33.4821,33.7758,1026105.6648761542,0
+FOX.US,D,20210708,000000,33.6587,33.6587,32.8749,33.1001,925440.5263745798,0
+FOX.US,D,20210709,000000,33.0902,33.9028,33.0416,33.7857,807178.7442896138,0
+FOX.US,D,20210712,000000,33.6875,34.1776,33.3154,34.1677,737420.117541822,0
+FOX.US,D,20210713,000000,34.2401,34.245,33.1984,33.2559,1158700.3758049642,0
+FOX.US,D,20210714,000000,33.247,33.7658,33.247,33.6587,673739.3783417362,0
+FOX.US,D,20210715,000000,33.492,33.8442,33.0614,33.1686,1306924.2284111753,0
+FOX.US,D,20210716,000000,33.1686,33.238,32.611,32.6696,1407510.747471834,0
+FOX.US,D,20210719,000000,32.4245,32.493,31.7191,31.9155,2888913.68998883,0
+FOX.US,D,20210720,000000,31.9155,32.3064,31.6903,32.1794,2231512.036234286,0
+FOX.US,D,20210721,000000,32.1794,33.4424,32.0921,33.1686,1741789.5228879133,0
+FOX.US,D,20210722,000000,33.238,33.238,32.483,33.0416,791438.7290416906,0
+FOX.US,D,20210723,000000,33.119,33.375,32.8164,33.2956,526240.2357101188,0
+FOX.US,D,20210726,000000,33.0813,33.8928,33.0813,33.5992,832497.2280890875,0
+FOX.US,D,20210727,000000,33.4027,33.5595,33.1388,33.247,709149.3729418124,0
+FOX.US,D,20210728,000000,33.2559,33.5992,32.6199,33.3055,972123.3392720928,0
+FOX.US,D,20210729,000000,33.4424,33.869,33.2083,33.2281,1341740.5454381837,0
+FOX.US,D,20210730,000000,32.9632,33.114,32.4443,32.5426,1962355.3564350787,0
+FOX.US,D,20210802,000000,32.5912,32.8352,32.5326,32.5912,932520.3078231845,0
+FOX.US,D,20210803,000000,32.6795,32.6795,31.2002,32.1308,989735.1019787374,0
+FOX.US,D,20210804,000000,31.984,32.3362,31.7003,31.9552,912964.2258662041,0
+FOX.US,D,20210805,000000,32.6795,34.128,32.483,33.5694,2554340.595640093,0
+FOX.US,D,20210806,000000,33.5119,33.7857,32.9632,33.0317,1263024.3421337646,0
+FOX.US,D,20210809,000000,32.9047,32.9533,32.6199,32.7965,1208755.7611294463,0
+FOX.US,D,20210810,000000,32.7479,33.3849,32.5426,33.2857,1266650.9158313842,0
+FOX.US,D,20210811,000000,33.3154,33.8928,33.0902,33.8145,2179578.855801781,0
+FOX.US,D,20210812,000000,33.746,33.8829,33.1686,33.4325,932578.7684330962,0
+FOX.US,D,20210813,000000,33.5694,33.7609,33.2956,33.3551,879332.2401606807,0
+FOX.US,D,20210816,000000,33.238,33.6875,32.8848,33.5307,679480.6134116754,0
+FOX.US,D,20210817,000000,33.0614,33.5307,32.9722,33.365,519365.0663962046,0
+FOX.US,D,20210818,000000,33.2857,33.9712,33.0714,33.1001,795315.2722437598,0
+FOX.US,D,20210819,000000,33.0218,33.119,32.5515,32.7579,612243.856422484,0
+FOX.US,D,20210820,000000,32.6011,33.4325,32.5713,33.2956,566404.6906024884,0
+FOX.US,D,20210823,000000,33.3849,33.7162,33.238,33.5992,669184.4904763824,0
+FOX.US,D,20210824,000000,33.5694,33.8055,33.4127,33.5218,625659.558455646,0
+FOX.US,D,20210825,000000,33.5694,33.873,33.2857,33.5694,635533.3538814052,0
+FOX.US,D,20210826,000000,33.5218,33.7262,33.2857,33.2857,733904.4174147244,0
+FOX.US,D,20210827,000000,33.1091,33.8541,33.1091,33.8055,538656.0597254824,0
+FOX.US,D,20210830,000000,33.7956,33.8442,33.4127,33.5992,577193.6969558292,0
+FOX.US,D,20210831,000000,33.6091,34.3095,33.5892,34.1419,1161892.5266944475,0
+FOX.US,D,20210901,000000,34.1716,34.2798,33.6785,33.7569,1082914.2585869764,0
+FOX.US,D,20210902,000000,33.9047,34.2004,33.7569,34.0327,920698.1613808888,0
+FOX.US,D,20210903,000000,33.8661,33.9444,33.3531,33.6488,763425.0095369819,0
+FOX.US,D,20210907,000000,33.5208,33.9345,33.3531,33.5595,1189682.4831750118,0
+FOX.US,D,20210908,000000,33.4712,33.8661,32.8204,32.8303,976567.3535669246,0
+FOX.US,D,20210909,000000,32.8898,33.3035,32.6725,33.1954,1014319.8043296656,0
+FOX.US,D,20210910,000000,33.2351,33.373,32.7023,32.8303,708603.068621604,0
+FOX.US,D,20210913,000000,33.1061,33.4017,32.87,33.2539,932382.2198308072,0
+FOX.US,D,20210914,000000,33.4216,33.4216,32.3174,32.3769,892531.2347605497,0
+FOX.US,D,20210915,000000,32.3174,33.6885,32.1794,33.5793,1113061.7903534584,0
+FOX.US,D,20210916,000000,33.5694,34.3581,33.3928,34.2004,994823.190924147,0
+FOX.US,D,20210917,000000,34.1419,35.0784,34.1121,34.6052,2751015.190622868,0
+FOX.US,D,20210920,000000,34.4077,34.4077,33.501,34.0426,1031485.0489295715,0
+FOX.US,D,20210921,000000,34.2401,34.6736,33.7569,33.994,1113608.0946736669,0
+FOX.US,D,20210922,000000,34.2202,35.3344,34.2202,34.9207,961280.9120165914,0
+FOX.US,D,20210923,000000,34.8909,35.6102,34.8909,35.1766,813015.733806822,0
+FOX.US,D,20210924,000000,34.9991,36.0447,34.9991,35.7977,824046.6461322107,0
+FOX.US,D,20210927,000000,35.7293,36.6757,35.7193,36.4089,925744.9247227402,0
+FOX.US,D,20210928,000000,36.3305,36.8434,36.2412,36.3404,1091736.770975877,0
+FOX.US,D,20210929,000000,36.3206,36.8037,36.1122,36.7244,799663.5320913226,0
+FOX.US,D,20210930,000000,37.0795,37.5032,36.5765,36.5964,1499989.3847026841,0
+FOX.US,D,20211001,000000,37.0012,37.4149,36.5864,37.149,859368.9498174196,0
+FOX.US,D,20211004,000000,37.1291,37.8583,37.1291,37.7105,1107609.8345084265,0
+FOX.US,D,20211005,000000,37.8286,38.3117,37.7204,38.0855,814257.5177966683,0
+FOX.US,D,20211006,000000,37.78,37.9764,37.3454,37.8187,954317.0438462596,0
+FOX.US,D,20211007,000000,38.1639,38.6868,37.9764,38.2919,996981.1937831251,0
+FOX.US,D,20211008,000000,38.4497,39.3078,38.4377,38.529,1004104.3167183886,0
+FOX.US,D,20211011,000000,38.529,38.8247,38.3316,38.3514,445201.7350740388,0
+FOX.US,D,20211012,000000,38.3117,38.7066,38.026,38.2721,519970.8392678748,0
+FOX.US,D,20211013,000000,38.411,38.785,38.3018,38.5588,784072.692192829,0
+FOX.US,D,20211014,000000,38.8346,39.0806,38.4993,38.8544,870185.1705926157,0
+FOX.US,D,20211015,000000,38.903,39.1104,38.3018,38.4209,1151196.2509637251,0
+FOX.US,D,20211018,000000,38.282,38.7066,38.1639,38.5389,977560.1759938715,0
+FOX.US,D,20211019,000000,38.6768,39.3862,38.4893,39.3674,673349.3049618088,0
+FOX.US,D,20211020,000000,39.1997,39.9388,39.1402,39.6333,539995.6140456982,0
+FOX.US,D,20211021,000000,39.5836,39.8208,38.9427,39.0806,501998.2334862586,0
+FOX.US,D,20211022,000000,38.9824,39.1203,38.6768,38.9626,640209.194732783,0
+FOX.US,D,20211025,000000,39.155,39.1699,38.3018,38.3812,462531.2741466274,0
+FOX.US,D,20211026,000000,38.4497,38.5786,38.0459,38.1738,938463.1312031638,0
+FOX.US,D,20211027,000000,38.1639,38.1937,36.9119,36.9515,806462.0978474215,0
+FOX.US,D,20211028,000000,36.9813,37.4248,36.8722,37.395,1197893.175042941,0
+FOX.US,D,20211029,000000,37.4248,37.4248,36.0001,36.4386,2344847.0000218744,0
+FOX.US,D,20211101,000000,36.5378,37.7204,36.5378,37.6421,771878.6153185094,0
+FOX.US,D,20211102,000000,37.5825,38.2721,37.4149,38.1342,956326.8792973583,0
+FOX.US,D,20211103,000000,37.8583,38.5489,37.2472,38.0855,1270398.4425150277,0
+FOX.US,D,20211104,000000,38.0955,38.0955,36.3305,37.8782,1399962.2732023865,0
+FOX.US,D,20211105,000000,38.2631,38.9824,37.8087,38.0657,885067.4275813188,0
+FOX.US,D,20211108,000000,38.2532,38.3614,36.9615,37.3653,1588239.7071304452,0
+FOX.US,D,20211109,000000,37.3851,37.6609,37.0299,37.1688,990527.3440371946,0
+FOX.US,D,20211110,000000,37.277,37.9566,37.1093,37.277,569020.2989252574,0
+FOX.US,D,20211111,000000,37.0696,37.8484,36.7244,37.6808,864063.9415582512,0
+FOX.US,D,20211112,000000,37.395,37.9665,37.395,37.6123,826549.3650013574,0
+FOX.US,D,20211115,000000,37.6321,38.3812,37.6321,37.8782,747036.8878722802,0
+FOX.US,D,20211116,000000,37.898,37.898,37.0498,37.0795,791032.52859696,0
+FOX.US,D,20211117,000000,37.0795,37.2075,36.7541,37.0111,759980.8732599486,0
+FOX.US,D,20211118,000000,36.9615,37.1291,36.3602,36.3989,1069352.4050290354,0
+FOX.US,D,20211119,000000,36.2025,36.3801,35.6102,35.8076,1223997.8532515708,0
+FOX.US,D,20211122,000000,35.8473,35.9555,35.4237,35.5616,1108770.983174257,0
+FOX.US,D,20211123,000000,35.8473,36.1926,35.5517,35.8374,1148287.331649848,0
+FOX.US,D,20211124,000000,35.5715,35.6251,35.1568,35.3741,1107164.3243432383,0
+FOX.US,D,20211126,000000,34.6349,34.7431,34.0724,34.5754,791128.283044229,0
+FOX.US,D,20211129,000000,34.7728,34.7728,33.9147,34.004,813549.942828428,0
+FOX.US,D,20211130,000000,33.8462,33.9692,32.865,33.1259,2388720.67981898,0
+FOX.US,D,20211201,000000,33.4414,33.7768,31.736,31.7657,1461495.0889589959,0
+FOX.US,D,20211202,000000,31.9235,32.7122,31.6576,32.4463,1162331.9892103348,0
+FOX.US,D,20211203,000000,32.4553,33.1061,32.4553,33.0674,1161543.7789180784,0
+FOX.US,D,20211206,000000,33.491,33.8849,33.2936,33.4414,1109903.9094766818,0
+FOX.US,D,20211207,000000,33.619,34.1518,33.3829,33.4712,974794.3843801228,0
+FOX.US,D,20211208,000000,33.6091,34.2401,33.5307,33.7966,1186651.6029335603,0
+FOX.US,D,20211209,000000,33.5307,34.1518,33.4811,33.6686,904060.0702117374,0
+FOX.US,D,20211210,000000,33.8661,33.9047,33.3432,33.7569,1380107.8405465467,0
+FOX.US,D,20211213,000000,33.4613,33.6488,32.8104,33.3234,1839718.1000806945,0
+FOX.US,D,20211214,000000,33.1954,33.5644,32.8303,32.9979,1976233.7036397825,0
+FOX.US,D,20211215,000000,32.9979,33.3333,32.3868,33.2539,2174511.9336289256,0
+FOX.US,D,20211216,000000,33.4017,33.994,33.2539,33.8363,1749421.6563060277,0
+FOX.US,D,20211217,000000,34.0724,34.6449,33.5109,33.7371,14193354.137680056,0
+FOX.US,D,20211220,000000,33.5892,33.5892,32.8104,33.3432,1545127.0232037406,0
+FOX.US,D,20211221,000000,33.619,34.3046,33.3432,33.7272,1116980.667100636,0
+FOX.US,D,20211222,000000,33.6091,33.7867,33.3531,33.6488,895794.9495000974,0
+FOX.US,D,20211223,000000,33.7668,34.1815,33.747,34.0238,795947.2515957352,0
+FOX.US,D,20211227,000000,34.0724,34.1319,33.5595,34.1319,478807.514299257,0
+FOX.US,D,20211228,000000,34.0923,34.4375,34.0923,34.2798,389249.8916808866,0
+FOX.US,D,20211229,000000,34.2302,34.3879,33.7371,33.8948,735209.7017222334,0
+FOX.US,D,20211230,000000,33.994,34.497,33.9494,34.2599,463779.105785775,0
+FOX.US,D,20211231,000000,34.3433,34.378,33.7569,33.7867,796465.333552538,0
+FOX.US,D,20220103,000000,33.9345,34.8314,33.8264,34.497,1116574.4666559054,0
+FOX.US,D,20220104,000000,34.6935,35.127,34.5655,34.6349,1315055.2928966389,0
+FOX.US,D,20220105,000000,34.6449,35.0983,34.1905,34.2698,1043034.0432117631,0
+FOX.US,D,20220106,000000,34.4474,35.4038,34.3978,34.9792,1179462.963797534,0
+FOX.US,D,20220107,000000,34.9792,35.7094,34.9792,35.4921,1184090.4234545021,0
+FOX.US,D,20220110,000000,35.64,35.8324,35.0437,35.4624,1513428.2693915009,0
+FOX.US,D,20220111,000000,35.5417,35.8672,35.127,35.3542,661621.9050252318,0
+FOX.US,D,20220112,000000,35.4336,35.8225,35.385,35.7094,631284.8802473121,0
+FOX.US,D,20220113,000000,35.7779,36.6361,35.7193,36.3206,1213091.9256784068,0
+FOX.US,D,20220114,000000,36.1926,37.2274,36.0001,37.1688,1161267.6029333235,0
+FOX.US,D,20220118,000000,37.1688,37.5478,36.0051,36.1827,1037552.8570617756,0
+FOX.US,D,20220119,000000,36.3503,36.6857,35.7679,35.9654,889495.3148113474,0
+FOX.US,D,20220120,000000,35.9654,36.5964,34.7629,34.7728,937279.807823229,0
+FOX.US,D,20220121,000000,34.6052,35.0288,34.1319,34.3294,946986.284951655,0
+FOX.US,D,20220124,000000,34.2103,35.4038,34.2004,35.3542,2339729.680771509,0
+FOX.US,D,20220125,000000,35.137,35.5219,34.4772,35.3741,857894.331329477,0
+FOX.US,D,20220126,000000,35.4336,35.7293,34.0625,34.378,1113836.8974055622,0
+FOX.US,D,20220127,000000,34.3879,35.2163,34.378,34.5159,1011279.8526142624,0
+FOX.US,D,20220128,000000,34.4673,36.2313,34.2996,36.1926,1287876.1489954959,0
+FOX.US,D,20220131,000000,36.0348,36.7045,35.64,36.6559,1121598.0473421023,0
+FOX.US,D,20220201,000000,36.8236,37.0299,36.3989,36.4684,1177726.2805065394,0
+FOX.US,D,20220202,000000,36.2412,36.892,35.8076,36.7442,1034436.3017885572,0
+FOX.US,D,20220203,000000,36.7244,37.2174,36.4684,36.9218,717924.5120778535,0
+FOX.US,D,20220204,000000,36.8434,37.149,36.4188,36.7244,820068.3008335714,0
+FOX.US,D,20220207,000000,36.8821,37.1926,36.5567,36.6559,809181.5241498612,0
+FOX.US,D,20220208,000000,36.8434,37.1778,36.5279,36.8236,926150.1172259205,0
+FOX.US,D,20220209,000000,37.2869,39.4259,37.2373,39.3574,1744141.0505245298,0
+FOX.US,D,20220210,000000,39.0419,40.3327,38.7364,39.4854,1300785.8643704574,0
+FOX.US,D,20220211,000000,39.2483,39.9289,38.7751,38.8941,1095801.7992478337,0
+FOX.US,D,20220214,000000,39.032,39.1898,38.0855,38.2036,986612.4990562177,0
+FOX.US,D,20220215,000000,38.4695,39.1799,38.3415,38.5588,1114890.1963255212,0
+FOX.US,D,20220216,000000,38.1143,38.5092,37.651,38.3614,1279931.5536968193,0
+FOX.US,D,20220217,000000,38.2691,38.6868,37.8881,38.1143,1340809.207445799,0
+FOX.US,D,20220218,000000,38.0558,38.4993,37.3067,37.9963,1537427.3577017628,0
+FOX.US,D,20220222,000000,37.898,38.2631,37.523,37.6421,1992725.643284155,0
+FOX.US,D,20220223,000000,37.9863,37.9863,36.8335,36.9019,1374835.2982974506,0
+FOX.US,D,20220224,000000,36.3801,36.8533,35.9307,36.7343,1093014.8408615305,0
+FOX.US,D,20220225,000000,36.9019,37.9913,36.5765,37.6907,974334.7630332316,0
+FOX.US,D,20220228,000000,37.1877,37.9179,36.9813,37.7204,1631482.4155171255,0
+FOX.US,D,20220301,000000,37.6014,37.9387,37.1053,37.3434,995308.0108097931,0
+FOX.US,D,20220302,000000,37.7403,39.4666,37.5319,39.0102,1106485.9796799535,0
+FOX.US,D,20220303,000000,39.03,39.5559,38.782,39.2185,852020.0479749114,0
+FOX.US,D,20220304,000000,38.8415,38.9457,38.3752,38.7622,788748.5330442068,0
+FOX.US,D,20220307,000000,38.6431,38.9953,37.6907,37.7304,1198179.4304431977,0
+FOX.US,D,20220308,000000,37.8197,38.5538,37.5022,37.899,669198.6016580852,0
+FOX.US,D,20220309,000000,38.4348,38.6134,37.0756,37.1351,890212.9691950898,0
+FOX.US,D,20220310,000000,36.768,37.0756,35.9049,36.3216,1034075.4587135856,0
+FOX.US,D,20220311,000000,36.4505,37.0557,35.8255,35.8949,742169.5381263644,0
+FOX.US,D,20220314,000000,36.3811,36.9863,35.2897,35.4386,1307643.8986780182,0
+FOX.US,D,20220315,000000,35.8056,36.3612,35.379,36.3315,813031.8608716251,0
+FOX.US,D,20220316,000000,36.5001,37.2045,36.2819,37.1252,1103866.3395909837,0
+FOX.US,D,20220317,000000,36.8771,36.8771,35.637,36.7581,1041286.2725637164,0
+FOX.US,D,20220318,000000,36.7482,37.4426,36.1926,37.3831,1795488.6169163682,0
+FOX.US,D,20220321,000000,37.3434,38.3653,36.9565,37.2442,2445248.0578372963,0
+FOX.US,D,20220322,000000,37.5022,37.9784,37.3534,37.4625,651446.7350759627,0
+FOX.US,D,20220323,000000,37.3038,37.5419,36.8871,36.8871,597739.577515106,0
+FOX.US,D,20220324,000000,36.8771,37.4426,36.8176,37.274,511874.0447951182,0
+FOX.US,D,20220325,000000,37.2938,37.9883,37.2938,37.522,718660.3094094996,0
+FOX.US,D,20220328,000000,37.4526,37.5419,36.52,36.9764,453933.5327234214,0
+FOX.US,D,20220329,000000,37.3633,37.5022,36.9764,37.2641,453058.6394578478,0
+FOX.US,D,20220330,000000,37.2343,37.4426,36.4059,36.5398,1184240.606745482,0
+FOX.US,D,20220331,000000,36.4009,36.9069,35.9545,35.9942,685130.1258005464,0
+FOX.US,D,20220401,000000,36.3315,36.4456,35.6271,35.885,777028.1886984812,0
+FOX.US,D,20220404,000000,35.7957,36.133,34.9623,36.1231,621968.4764988136,0
+FOX.US,D,20220405,000000,35.9148,36.2719,35.1012,35.2699,764714.1667796877,0
+FOX.US,D,20220406,000000,35.2501,35.4088,34.8433,35.3394,982199.7309494421,0
+FOX.US,D,20220407,000000,35.2203,35.4882,34.4762,35.0516,699308.8395872097,0
+FOX.US,D,20220408,000000,35.0715,35.7461,35.0715,35.4782,746591.3777070917,0
+FOX.US,D,20220411,000000,35.4584,36.0041,35.1112,35.2302,731849.2245938666,0
+FOX.US,D,20220412,000000,35.4187,35.8056,35.0616,35.3294,756427.8792954936,0
+FOX.US,D,20220413,000000,35.3989,35.7362,35.3493,35.6469,613343.5206537521,0
+FOX.US,D,20220414,000000,35.7064,36.1132,35.5279,35.5675,1442854.2179295972,0
+FOX.US,D,20220418,000000,35.6271,35.885,35.4187,35.6866,725465.9307564499,0
+FOX.US,D,20220419,000000,35.8453,36.0537,35.4584,35.9148,673169.8913658732,0
+FOX.US,D,20220420,000000,35.8453,36.3216,34.7242,36.1926,932322.7512793454,0
+FOX.US,D,20220421,000000,36.391,36.768,35.508,35.5973,1364544.2150699086,0
+FOX.US,D,20220422,000000,35.4981,35.6271,34.9177,35.0516,789017.6534381101,0
+FOX.US,D,20220425,000000,34.8433,35.0616,34.2679,34.9028,1102200.2122085032,0
+FOX.US,D,20220426,000000,34.6548,34.7838,33.7024,33.742,1113617.1661476186,0
+FOX.US,D,20220427,000000,33.7817,33.9801,32.988,33.5138,1212282.5486135962,0
+FOX.US,D,20220428,000000,33.6924,34.119,33.3948,33.6527,867397.2042647626,0
+FOX.US,D,20220429,000000,33.623,33.8909,32.8987,32.9781,808863.0146199979,0
+FOX.US,D,20220502,000000,33.1567,33.7024,33.0476,33.5932,1002164.0292342536,0
+FOX.US,D,20220503,000000,33.6627,33.8859,33.1468,33.365,884513.0597287088,0
+FOX.US,D,20220504,000000,33.2956,34.1488,33.1765,34.0992,573831.203944362,0
+FOX.US,D,20220505,000000,33.8016,34.0992,33.2757,33.4543,939377.3341891952,0
+FOX.US,D,20220506,000000,33.2956,33.375,31.4602,31.8074,1398860.5930880178,0
+FOX.US,D,20220509,000000,31.5395,31.7152,30.2299,30.3291,2440992.528612352,0
+FOX.US,D,20220510,000000,30.6466,30.7061,28.7318,29.6644,1894491.659801663,0
+FOX.US,D,20220511,000000,29.714,30.9443,29.714,30.3192,1761202.4771447652,0
+FOX.US,D,20220512,000000,30.2597,30.7657,29.6049,30.6169,2073878.0413154075,0
+FOX.US,D,20220513,000000,31.1228,31.2915,30.6565,30.9939,1226369.5397191914,0
+FOX.US,D,20220516,000000,30.9443,31.1129,30.6367,30.8649,835638.981901061,0
+FOX.US,D,20220517,000000,31.1526,31.9165,31.1427,31.7181,2184384.7211131346,0
+FOX.US,D,20220518,000000,31.5395,31.5792,30.5474,30.6466,1172631.1359702784,0
+FOX.US,D,20220519,000000,30.5176,30.8649,30.2498,30.5474,1053903.68488912,0
+FOX.US,D,20220520,000000,30.7954,31.0137,30.3391,30.6962,1013085.0759306706,0
+FOX.US,D,20220523,000000,31.1625,31.5693,30.5871,31.3709,1731967.1324812141,0
+FOX.US,D,20220524,000000,31.1625,31.1625,29.595,29.7636,1876408.1804495247,0
+FOX.US,D,20220525,000000,29.7438,30.7061,29.7438,30.5276,1214193.6057927753,0
+FOX.US,D,20220526,000000,30.6466,31.6189,30.5871,31.5594,941471.8367305108,0
+FOX.US,D,20220527,000000,31.5991,32.492,31.4998,32.4324,879675.9482292989,0
+FOX.US,D,20220531,000000,32.4622,32.6209,32.1447,32.4523,2460204.902500714,0
+FOX.US,D,20220601,000000,32.6408,32.7301,31.3312,31.8967,1743388.1181865304,0
+FOX.US,D,20220602,000000,31.6387,31.9562,31.0435,31.609,951812.3090940126,0
+FOX.US,D,20220603,000000,31.4106,31.609,31.1824,31.4006,751353.9015317868,0
+FOX.US,D,20220606,000000,31.5792,31.6784,31.1576,31.3411,906420.6693223058,0
+FOX.US,D,20220607,000000,31.0534,31.857,30.9641,31.7876,780988.391049217,0
+FOX.US,D,20220608,000000,31.5594,32.0554,31.1824,31.2419,852990.695687754,0
+FOX.US,D,20220609,000000,31.2022,31.3113,30.7161,30.7359,603375.9866638244,0
+FOX.US,D,20220610,000000,30.3391,30.468,29.7835,29.7934,1224743.7299987187,0
+FOX.US,D,20220613,000000,29.466,29.466,28.7616,28.9799,1563922.10929032,0
+FOX.US,D,20220614,000000,28.9997,29.6595,28.841,29.4164,1099684.390099204,0
+FOX.US,D,20220615,000000,29.6446,30.6367,29.5553,30.2002,1432925.9936601273,0
+FOX.US,D,20220616,000000,29.6148,29.9025,28.9699,29.5652,1537556.3742201885,0
+FOX.US,D,20220617,000000,29.5454,30.101,29.2973,29.4561,2526892.3313450464,0
+FOX.US,D,20220621,000000,29.6347,30.3391,29.5553,29.9025,2025218.6550379524,0
+FOX.US,D,20220622,000000,29.6148,29.8827,29.2477,29.4858,1320090.968881438,0
+FOX.US,D,20220623,000000,29.5057,29.595,29.0493,29.4362,1034246.8087771196,0
+FOX.US,D,20220624,000000,29.6843,30.4085,29.5454,30.1109,1406262.9158326865,0
+FOX.US,D,20220627,000000,30.1803,30.3391,29.8628,30.2795,609576.8430806547,0
+FOX.US,D,20220628,000000,30.349,30.6962,29.9536,29.9819,805796.8564242896,0
+FOX.US,D,20220629,000000,30.0117,30.1704,29.3469,29.9025,682768.5187484277,0
+FOX.US,D,20220630,000000,29.6942,30.0315,29.2874,29.466,854847.3240232224,0
+FOX.US,D,20220701,000000,29.2874,30.3688,29.2874,30.349,635204.76493604,0
+FOX.US,D,20220705,000000,29.9124,30.3887,29.4759,30.3887,869433.2461961666,0
+FOX.US,D,20220706,000000,30.4581,30.7855,29.7934,30.3291,1248658.151218764,0
+FOX.US,D,20220707,000000,30.4482,30.855,30.3589,30.5772,968467.5352695173,0
+FOX.US,D,20220708,000000,30.6863,30.845,30.2398,30.3887,888808.9066156612,0
+FOX.US,D,20220711,000000,30.2002,30.3192,29.8331,30.0414,778850.5470212428,0
+FOX.US,D,20220712,000000,29.8728,30.7657,29.8728,30.3787,831671.7239594738,0
+FOX.US,D,20220713,000000,30.1208,30.2795,29.2576,30.1307,1209038.9927050525,0
+FOX.US,D,20220714,000000,29.7934,29.9323,29.5057,29.7835,645713.5635384251,0
+FOX.US,D,20220715,000000,30.2101,30.8153,30.0613,30.7855,647428.0721153154,0
+FOX.US,D,20220718,000000,30.5077,30.8946,30.0712,30.4879,1151619.586414809,0
+FOX.US,D,20220719,000000,30.8847,31.4701,30.845,31.4006,617624.2484174516,0
+FOX.US,D,20220720,000000,31.5098,32.0654,31.3312,31.9165,730657.8376815302,0
+FOX.US,D,20220721,000000,31.9761,32.1646,31.6288,32.1646,830731.3144931372,0
+FOX.US,D,20220722,000000,32.1447,32.5019,31.9463,32.3134,537459.633105395,0
+FOX.US,D,20220725,000000,32.5019,32.7102,32.1993,32.3928,744354.755407198,0
+FOX.US,D,20220726,000000,32.1646,32.3233,31.0832,31.3213,531252.7290392634,0
+FOX.US,D,20220727,000000,31.5594,31.9066,31.2915,31.8471,1322509.0206603678,0
+FOX.US,D,20220728,000000,31.8074,32.1646,31.3014,32.115,435344.0667130828,0
+FOX.US,D,20220729,000000,32.0257,32.0703,30.4879,30.6565,1367877.47777642,0
+FOX.US,D,20220801,000000,30.5474,30.9244,30.3887,30.855,824861.0629047723,0
+FOX.US,D,20220802,000000,30.8649,31.1625,30.6169,30.6863,704416.0794220732,0
+FOX.US,D,20220803,000000,30.726,31.2518,30.6764,31.0435,498284.9768153218,0
+FOX.US,D,20220804,000000,31.0038,31.4006,30.7855,30.9443,620339.6429536904,0
+FOX.US,D,20220805,000000,30.6169,30.9443,30.3589,30.7558,542595.095303664,0
+FOX.US,D,20220808,000000,30.8946,31.2022,30.7657,30.8847,555259.880881927,0
+FOX.US,D,20220809,000000,30.9839,31.3709,30.8153,31.103,711114.8589647023,0
+FOX.US,D,20220810,000000,31.7479,32.7301,31.5991,32.115,1263310.5975340214,0
+FOX.US,D,20220811,000000,32.4324,33.4841,32.4324,33.3948,1628094.7239669033,0
+FOX.US,D,20220812,000000,33.494,33.7321,33.117,33.4841,1006327.8357781298,0
+FOX.US,D,20220815,000000,33.2261,33.3849,32.9583,33.3055,1820390.8208556096,0
+FOX.US,D,20220816,000000,33.2261,33.5982,33.117,33.4742,989966.9285352834,0
+FOX.US,D,20220817,000000,33.2559,33.4841,32.9979,33.1666,545357.8630927622,0
+FOX.US,D,20220818,000000,33.2757,33.4047,32.864,32.9682,673944.998417977,0
+FOX.US,D,20220819,000000,32.8194,32.8888,32.4721,32.6507,677849.7639834518,0
+FOX.US,D,20220822,000000,32.3431,32.3431,31.5792,31.738,895024.8821557446,0
+FOX.US,D,20220823,000000,31.7578,32.1844,31.4453,31.5693,1371765.1083355413,0
+FOX.US,D,20220824,000000,31.5693,32.1497,31.3609,31.8272,747031.8481645292,0
+FOX.US,D,20220825,000000,32.0554,32.1447,31.8024,32.0356,1285617.3519814976,0
+FOX.US,D,20220826,000000,32.0753,32.4225,31.3907,31.4701,1027813.117862193,0
+FOX.US,D,20220829,000000,31.4403,31.7082,31.0832,31.48,1816726.9533206325,0
+FOX.US,D,20220830,000000,31.75,31.85,31.38,31.64,1528805,0
+FOX.US,D,20220831,000000,31.7,32.12,31.6,31.62,1384392,0
+FOX.US,D,20220901,000000,31.55,31.62,31.21,31.53,1302936,0
+FOX.US,D,20220902,000000,31.86,32.03,31.155,31.24,840938,0
+FOX.US,D,20220906,000000,31.32,31.32,30.24,30.55,2810324,0
+FOX.US,D,20220907,000000,30.52,30.98,30.4,30.87,1699801,0
+FOX.US,D,20220908,000000,30.65,30.95,30.14,30.94,947029,0
+FOX.US,D,20220909,000000,31.06,32.04,31.06,31.97,714196,0
+FOX.US,D,20220912,000000,32.15,32.41,32.03,32.3,752239,0
+FOX.US,D,20220913,000000,31.75,31.94,31.04,31.1,1699577,0
+FOX.US,D,20220914,000000,31.17,31.17,30.34,31.03,1810164,0
+FOX.US,D,20220915,000000,31.03,32.2789,31.01,32.03,1273399,0
+FOX.US,D,20220916,000000,32.01,32.07,30.82,31.19,3267794,0
+FOX.US,D,20220919,000000,31.06,31.975,31.01,31.95,1201174,0
+FOX.US,D,20220920,000000,31.8,31.88,31.43,31.7,1144520,0
+FOX.US,D,20220921,000000,31.83,31.96,30.39,30.4,828990,0
+FOX.US,D,20220922,000000,30.41,30.49,29.87,29.89,685715,0
+FOX.US,D,20220923,000000,29.71,29.71,29.02,29.47,760326,0
+FOX.US,D,20220926,000000,29.29,29.79,28.87,28.96,848081,0
+FOX.US,D,20220927,000000,29.14,29.58,28.57,28.71,903907,0
+FOX.US,D,20220928,000000,28.76,29.28,28.57,29.18,1151064,0
+FOX.US,D,20220929,000000,28.78,28.87,28.125,28.37,1244825,0
+FOX.US,D,20220930,000000,28.48,29.09,28.39,28.5,1153646,0
+FOX.US,D,20221003,000000,28.87,29.08,28.39,29.04,1083399,0
+FOX.US,D,20221004,000000,29.29,30.07,29.19,29.98,1452134,0
+FOX.US,D,20221005,000000,29.61,29.73,29.15,29.25,869593,0
+FOX.US,D,20221006,000000,29.61,29.68,28.88,29.01,899727,0
+FOX.US,D,20221007,000000,28.85,29.26,28.63,29.11,3538611,0
+FOX.US,D,20221010,000000,29.17,29.5,28.86,28.93,1134840,0
+FOX.US,D,20221011,000000,28.75,28.88,28.24,28.53,709178,0
+FOX.US,D,20221012,000000,28.53,28.68,28.16,28.29,970609,0
+FOX.US,D,20221013,000000,27.88,29.44,27.86,29.38,1212508,0
+FOX.US,D,20221014,000000,29.5,29.79,29,29.16,1652796,0
+FOX.US,D,20221017,000000,27.92,28.1,26.54,26.8,4539122,0
+FOX.US,D,20221018,000000,27.34,28.09,27.06,27.58,2080656,0
+FOX.US,D,20221019,000000,27.47,28.1,27.27,27.66,1403452,0
+FOX.US,D,20221020,000000,27.78,27.86,27.315,27.36,1168714,0
+FOX.US,D,20221021,000000,27.28,27.9,27.19,27.61,929005,0
+FOX.US,D,20221024,000000,27.84,28.0224,27.32,27.73,1196285,0
+FOX.US,D,20221025,000000,27.7,28.095,27.54,28,1024547,0
+FOX.US,D,20221026,000000,28.21,28.32,27.22,27.255,1279853,0
+FOX.US,D,20221027,000000,27.52,27.57,26.43,26.57,1304945,0
+FOX.US,D,20221028,000000,26.79,27.28,26.49,27.21,1236124,0
+FOX.US,D,20221031,000000,27.25,27.31,26.9,27.2,1322718,0
+FOX.US,D,20221101,000000,28.09,29.46,27.81,28.61,1495319,0
+FOX.US,D,20221102,000000,28.41,29.18,28.131,28.17,1057945,0
+FOX.US,D,20221103,000000,27.92,28.195,27.59,28.02,1215779,0
+FOX.US,D,20221104,000000,28.37,28.52,27.29,27.83,1116034,0
+FOX.US,D,20221107,000000,28.11,28.28,27.08,27.44,1434125,0
+FOX.US,D,20221108,000000,27.57,28.04,27.24,27.62,1149139,0
+FOX.US,D,20221109,000000,27.08,27.15,26.35,26.66,1581250,0
+FOX.US,D,20221110,000000,27.57,28.01,27.3599,27.7,1910784,0
+FOX.US,D,20221111,000000,27.91,28.905,27.7619,28.76,1040631,0
+FOX.US,D,20221114,000000,28.76,29.37,28.76,28.79,1267691,0
+FOX.US,D,20221115,000000,29,29.555,28.72,28.99,1083617,0
+FOX.US,D,20221116,000000,29.08,29.08,28.28,28.86,1651578,0
+FOX.US,D,20221117,000000,28.45,29,28.45,28.84,994739,0
+FOX.US,D,20221118,000000,29.18,29.29,28.89,29.14,647703,0
+FOX.US,D,20221121,000000,29.28,29.34,28.555,28.84,857470,0
+FOX.US,D,20221122,000000,28.9,29.24,28.875,29.12,1380325,0
+FOX.US,D,20221123,000000,29.16,29.33,28.96,29.25,1529019,0
+FOX.US,D,20221125,000000,29.19,29.49,29.17,29.45,469678,0
+FOX.US,D,20221128,000000,29.35,29.57,29.04,29.25,1092737,0
+FOX.US,D,20221129,000000,29.19,29.95,29.03,29.94,851815,0
+FOX.US,D,20221130,000000,29.86,30.58,29.51,30.52,1423929,0
+FOX.US,D,20221201,000000,30.62,30.8725,29.955,30.28,984622,0
+FOX.US,D,20221202,000000,30,30.625,29.86,30.61,1220963,0
+FOX.US,D,20221205,000000,30.43,30.72,30.09,30.15,675255,0
+FOX.US,D,20221206,000000,30.23,30.37,29.08,29.23,1432216,0
+FOX.US,D,20221207,000000,29.24,29.242,28.55,28.92,842040,0
+FOX.US,D,20221208,000000,29.02,29.725,28.86,29.26,3296224,0
+FOX.US,D,20221209,000000,29.26,29.6808,29.07,29.41,1469357,0
+FOX.US,D,20221212,000000,29.31,29.67,29.17,29.66,784908,0
+FOX.US,D,20221213,000000,30.11,30.79,29.88,30.04,1600934,0
+FOX.US,D,20221214,000000,29.91,30.37,29.61,29.77,1229797,0
+FOX.US,D,20221215,000000,29.32,29.62,28.73,28.74,1547743,0
+FOX.US,D,20221216,000000,28.57,28.93,28.47,28.68,3506718,0
+FOX.US,D,20221219,000000,28.57,28.62,27.46,27.63,1602648,0
+FOX.US,D,20221220,000000,27.61,28.14,27.53,28.1,1153249,0
+FOX.US,D,20221221,000000,28.22,28.57,28.15,28.39,600377,0
+FOX.US,D,20221222,000000,28.16,28.63,28.08,28.54,796052,0
+FOX.US,D,20221223,000000,28.54,28.89,28.54,28.85,574962,0
+FOX.US,D,20221227,000000,28.75,28.805,28.36,28.66,536270,0
+FOX.US,D,20221228,000000,28.71,28.71,28.15,28.15,329038,0
+FOX.US,D,20221229,000000,28.3,28.87,28.24,28.58,722022,0
+FOX.US,D,20221230,000000,28.38,28.47,28.055,28.45,903589,0
+FOX.US,D,20230103,000000,28.44,28.7,28.145,28.34,1204120,0
+FOX.US,D,20230104,000000,28.56,29.42,28.22,29.37,965439,0
+FOX.US,D,20230105,000000,29.25,29.33,28.79,28.95,793325,0
+FOX.US,D,20230106,000000,29.21,29.87,29.08,29.8,1127315,0
+FOX.US,D,20230109,000000,29.8,30.035,29.38,29.4,2975385,0
+FOX.US,D,20230110,000000,29.36,30.03,29.3,29.98,3472678,0
+FOX.US,D,20230111,000000,30.14,30.21,29.63,30.09,808209,0
+FOX.US,D,20230112,000000,30.14,30.385,29.8,30.25,694970,0
+FOX.US,D,20230113,000000,30.03,30.42,29.95,30.31,861284,0
+FOX.US,D,20230117,000000,30.39,30.49,29.8099,29.88,2225285,0
+FOX.US,D,20230118,000000,29.9,30.15,29.505,29.52,574208,0
+FOX.US,D,20230119,000000,29.33,29.47,28.95,29.41,998945,0
+FOX.US,D,20230120,000000,29.53,29.71,29.275,29.71,1336877,0
+FOX.US,D,20230123,000000,29.74,30.765,29.68,30.69,774692,0
+FOX.US,D,20230124,000000,30.54,30.775,30.41,30.63,699134,0
+FOX.US,D,20230125,000000,30.82,31.77,30.51,31.33,1154586,0
+FOX.US,D,20230126,000000,31.41,31.7883,31.3,31.72,622806,0
+FOX.US,D,20230127,000000,31.58,31.8,31.45,31.62,470470,0
+FOX.US,D,20230130,000000,31.37,31.62,31.25,31.41,1144105,0
+FOX.US,D,20230131,000000,31.54,31.7,31.28,31.7,590499,0
+FOX.US,D,20230201,000000,31.44,32.17,31.23,32.01,827527,0
+FOX.US,D,20230202,000000,32.01,32.935,31.98,32.71,709015,0
+FOX.US,D,20230203,000000,32.41,32.67,32.23,32.3,1819110,0
+FOX.US,D,20230206,000000,32.12,32.12,31.56,31.81,606365,0
+FOX.US,D,20230207,000000,31.65,31.88,31.205,31.8,1589655,0
+FOX.US,D,20230208,000000,33.17,34.31,32.89,33.21,2000981,0
+FOX.US,D,20230209,000000,33.55,33.94,33.08,33.21,1670241,0
+FOX.US,D,20230210,000000,33.14,33.45,32.94,33.2,983703,0
+FOX.US,D,20230213,000000,33.18,33.48,32.88,33.08,812713,0
+FOX.US,D,20230214,000000,32.89,33.36,32.76,33.13,639358,0
+FOX.US,D,20230215,000000,33.11,34.37,33.03,34.36,1071419,0
+FOX.US,D,20230216,000000,33.93,34.42,33.85,33.99,1065899,0
+FOX.US,D,20230217,000000,33.99,34.38,33.72,34.22,1623406,0
+FOX.US,D,20230221,000000,33.83,34.265,33.34,33.36,1662471,0
+FOX.US,D,20230222,000000,33.4,33.85,33.34,33.68,964727,0
+FOX.US,D,20230223,000000,33.63,33.93,33.175,33.57,2852220,0
+FOX.US,D,20230224,000000,33.05,33.36,32.94,33.06,815753,0
+FOX.US,D,20230227,000000,33.24,33.27,32.81,32.85,1069537,0
+FOX.US,D,20230228,000000,32.59,32.82,32.09,32.25,1241256,0
+FOX.US,D,20230301,000000,32.12,32.21,31.86,32.04,1440636,0
+FOX.US,D,20230302,000000,31.99,32.36,31.92,32.3,1428721,0
+FOX.US,D,20230303,000000,32.43,32.54,32.08,32.2,991892,0
+FOX.US,D,20230306,000000,32.39,32.6901,31.955,32.07,1749321,0
+FOX.US,D,20230307,000000,32.12,32.38,31.91,31.97,1000310,0
+FOX.US,D,20230308,000000,32,32.24,31.64,31.84,1761157,0
+FOX.US,D,20230309,000000,31.87,32.035,30.61,30.63,828150,0
+FOX.US,D,20230310,000000,30.46,30.705,30.16,30.51,1047818,0
+FOX.US,D,20230313,000000,30.12,30.38,29.64,29.73,1949623,0
+FOX.US,D,20230314,000000,30.14,30.52,29.87,30.19,1444908,0
+FOX.US,D,20230315,000000,29.72,30.1,29.58,29.83,1408501,0
+FOX.US,D,20230316,000000,29.73,30.33,29.6,30.22,874738,0
+FOX.US,D,20230317,000000,30.2,30.36,29.98,30.1,2422518,0
+FOX.US,D,20230320,000000,30.1,30.92,30.01,30.7,882886,0
+FOX.US,D,20230321,000000,30.96,31.31,30.73,31.03,1044371,0
+FOX.US,D,20230322,000000,30.95,31.27,30.56,30.57,831712,0
+FOX.US,D,20230323,000000,30.65,31.44,30.65,30.91,671775,0
+FOX.US,D,20230324,000000,30.65,30.65,29.58,30.38,851954,0
+FOX.US,D,20230327,000000,30.44,31.29,30.44,30.98,787666,0
+FOX.US,D,20230328,000000,30.13,30.65,30.07,30.13,903413,0
+FOX.US,D,20230329,000000,30.48,30.595,30.27,30.52,990352,0
+FOX.US,D,20230330,000000,30.69,31.09,30.68,30.89,787771,0
+FOX.US,D,20230331,000000,31.05,31.33,30.9673,31.31,1149592,0
+FOX.US,D,20230403,000000,31.3,31.565,31.2,31.37,940815,0
+FOX.US,D,20230404,000000,31.47,31.63,30.89,31.16,717987,0
+FOX.US,D,20230405,000000,30.91,31.13,30.73,31.02,664683,0
+FOX.US,D,20230406,000000,30.76,30.93,30.55,30.74,755582,0
+FOX.US,D,20230410,000000,30.68,31.225,30.68,31.19,559705,0
+FOX.US,D,20230411,000000,31.13,31.695,31.13,31.47,826939,0
+FOX.US,D,20230412,000000,31.68,31.79,30.94,31.01,615200,0
+FOX.US,D,20230413,000000,31.17,31.33,31.05,31.17,651553,0
+FOX.US,D,20230414,000000,31.06,31.22,30.47,30.75,877000,0
+FOX.US,D,20230417,000000,30.84,31.27,30.71,31.22,889116,0
+FOX.US,D,20230418,000000,31.2,31.37,30.92,31.2,1725498,0
+FOX.US,D,20230419,000000,30.75,31.18,30.065,31.06,1181775,0
+FOX.US,D,20230420,000000,30.88,31.18,30.74,30.89,716331,0
+FOX.US,D,20230421,000000,30.82,30.86,30.265,30.82,1048655,0
+FOX.US,D,20230424,000000,30.87,31.02,29.27,29.91,3620153,0
+FOX.US,D,20230425,000000,29.73,30.15,29.49,29.72,1304708,0
+FOX.US,D,20230426,000000,29.66,30.13,29.63,29.73,1260504,0
+FOX.US,D,20230427,000000,29.83,30.19,29.28,30.15,1044155,0
+FOX.US,D,20230428,000000,30.003,30.75,30.003,30.54,1243832,0
+FOX.US,D,20230501,000000,30.44,30.905,30.4,30.62,957312,0
+FOX.US,D,20230502,000000,30.44,30.45,29.825,30.33,678858,0
+FOX.US,D,20230503,000000,30.45,30.695,29.95,29.97,783963,0
+FOX.US,D,20230504,000000,29.32,29.45,28.53,28.63,1449435,0
+FOX.US,D,20230505,000000,28.86,29.49,28.815,29.39,764855,0
+FOX.US,D,20230508,000000,29.48,29.69,29.26,29.56,916353,0
+FOX.US,D,20230509,000000,29.8,30.45,29.045,29.12,1379149,0
+FOX.US,D,20230510,000000,29.51,29.55,28.14,28.64,1505210,0
+FOX.US,D,20230511,000000,28.43,28.54,27.79,28.16,1227487,0
+FOX.US,D,20230512,000000,28.05,28.32,27.82,28.27,1131078,0
+FOX.US,D,20230515,000000,28.23,28.63,28.04,28.62,1092954,0
+FOX.US,D,20230516,000000,28.65,28.685,28.17,28.21,1329909,0
+FOX.US,D,20230517,000000,28.45,28.96,28.2,28.93,1030390,0
+FOX.US,D,20230518,000000,28.84,29.07,28.355,28.7,973985,0
+FOX.US,D,20230519,000000,28.77,29.02,28.69,28.92,1216465,0
+FOX.US,D,20230522,000000,29.07,29.255,28.79,28.96,859125,0
+FOX.US,D,20230523,000000,28.91,29.38,28.91,28.98,1068131,0
+FOX.US,D,20230524,000000,28.99,29.07,28.605,28.65,579667,0
+FOX.US,D,20230525,000000,28.68,29.08,28.45,28.92,4625523,0
+FOX.US,D,20230526,000000,28.97,29.42,28.97,29.25,1988070,0
+FOX.US,D,20230530,000000,29.22,29.515,29.13,29.29,1527057,0
+FOX.US,D,20230531,000000,29.2,29.35,28.89,29.21,6428398,0
+FOX.US,D,20230601,000000,29.27,29.52,28.98,29.2,1137490,0
+FOX.US,D,20230602,000000,29.38,29.91,29.36,29.84,1739670,0
+FOX.US,D,20230605,000000,29.82,30.115,29.75,30.08,771264,0
+FOX.US,D,20230606,000000,30.04,30.545,29.85,30.45,1437580,0
+FOX.US,D,20230607,000000,30.64,31.36,30.53,31.18,938992,0
+FOX.US,D,20230608,000000,31.1,31.64,31.06,31.62,670973,0
+FOX.US,D,20230609,000000,31.69,31.76,31.29,31.4,1346148,0
+FOX.US,D,20230612,000000,31.4,31.62,31.16,31.36,935175,0
+FOX.US,D,20230613,000000,31.41,31.67,31.13,31.18,1424136,0
+FOX.US,D,20230614,000000,31.19,31.67,30.96,31.19,881688,0
+FOX.US,D,20230615,000000,31.19,31.69,31.01,31.55,1076499,0
+FOX.US,D,20230616,000000,31.58,31.81,31.345,31.5,1735166,0
+FOX.US,D,20230620,000000,31.37,31.5,30.87,31.09,1767058,0
+FOX.US,D,20230621,000000,31.15,31.21,30.84,31.03,751418,0
+FOX.US,D,20230622,000000,31.05,31.06,30.665,30.82,2049704,0
+FOX.US,D,20230623,000000,30.64,30.73,30.49,30.63,1548291,0
+FOX.US,D,20230626,000000,30.83,31.16,30.64,31.07,596536,0
+FOX.US,D,20230627,000000,31.06,32.28,31.06,32.15,818205,0
+FOX.US,D,20230628,000000,32.03,32.21,31.85,32.09,624843,0
+FOX.US,D,20230629,000000,32.05,32.27,31.89,32.11,692600,0
+FOX.US,D,20230630,000000,32.27,32.36,31.79,31.89,1023771,0
+FOX.US,D,20230703,000000,31.78,32.24,31.64,32.22,309127,0
+FOX.US,D,20230705,000000,32.06,32.295,31.71,32.03,1310239,0
+FOX.US,D,20230706,000000,31.77,31.93,31.57,31.85,654560,0
+FOX.US,D,20230707,000000,31.72,32.16,31.66,31.92,984421,0
+FOX.US,D,20230710,000000,31.37,31.92,31.15,31.61,1305704,0
+FOX.US,D,20230711,000000,31.74,31.82,31.55,31.7,840245,0
+FOX.US,D,20230712,000000,31.9,32.39,31.61,31.62,666631,0
+FOX.US,D,20230713,000000,31.7,31.84,31.3,31.62,633258,0
+FOX.US,D,20230714,000000,31.53,31.53,30.89,31.13,677008,0
+FOX.US,D,20230717,000000,31.19,31.4,30.94,31.35,631138,0
+FOX.US,D,20230718,000000,31.38,32.13,31.38,31.87,602126,0
+FOX.US,D,20230719,000000,31.87,32.085,31.415,31.68,682036,0
+FOX.US,D,20230720,000000,31.76,31.8473,31.45,31.73,561086,0
+FOX.US,D,20230721,000000,31.67,31.7,31.3,31.42,933631,0
+FOX.US,D,20230724,000000,31.41,31.49,30.9,31.14,1400962,0
+FOX.US,D,20230725,000000,31.03,31.28,30.89,30.98,837268,0
+FOX.US,D,20230726,000000,30.98,31.35,30.88,31.17,884627,0
+FOX.US,D,20230727,000000,31.23,31.56,30.995,31.03,792083,0
+FOX.US,D,20230728,000000,31.25,31.4,30.89,31.12,1222142,0
+FOX.US,D,20230731,000000,31.18,31.7,31.18,31.41,655779,0
+FOX.US,D,20230801,000000,31.4,31.43,31.17,31.23,531035,0
+FOX.US,D,20230802,000000,31.18,31.36,31.09,31.26,686522,0
+FOX.US,D,20230803,000000,31.3,31.3,30.73,30.99,1714605,0
+FOX.US,D,20230804,000000,31.02,31.5,30.79,31.08,1058923,0
+FOX.US,D,20230807,000000,31.26,31.39,31.07,31.14,768466,0
+FOX.US,D,20230808,000000,32.66,33.0201,32.28,32.87,2407700,0
+FOX.US,D,20230809,000000,32.79,33.24,32.42,32.53,1103071,0
+FOX.US,D,20230810,000000,32.63,32.86,32.09,32.27,1650292,0
+FOX.US,D,20230811,000000,32.25,32.71,32.09,32.45,808587,0
+FOX.US,D,20230814,000000,32.34,32.44,31.635,31.76,1046019,0
+FOX.US,D,20230815,000000,31.6,32.03,31.28,31.9,721070,0
+FOX.US,D,20230816,000000,31.76,32.045,31.43,31.46,881904,0
+FOX.US,D,20230817,000000,31.54,31.54,30.93,30.93,975137,0
+FOX.US,D,20230818,000000,30.89,31.39,30.82,31.29,723602,0
+FOX.US,D,20230821,000000,31.14,31.38,30.86,30.99,738130,0
+FOX.US,D,20230822,000000,30.89,31.1,30.535,30.59,990184,0
+FOX.US,D,20230823,000000,30.61,30.69,30.46,30.64,1517259,0
+FOX.US,D,20230824,000000,30.56,30.77,30.17,30.29,997290,0
+FOX.US,D,20230825,000000,30.3,30.52,29.995,30.15,635178,0
+FOX.US,D,20230828,000000,30.25,30.51,30.19,30.43,673477,0
+FOX.US,D,20230829,000000,30.21,30.675,30.18,30.52,690807,0
+FOX.US,D,20230830,000000,30.48,30.975,30.46,30.89,594223,0
+FOX.US,D,20230831,000000,30.89,31.02,30.44,30.52,1743925,0
+FOX.US,D,20230901,000000,30.66,30.66,28.71,28.75,1418848,0
+FOX.US,D,20230905,000000,28.64,29.55,28.54,29.05,1136579,0
+FOX.US,D,20230906,000000,28.96,29.235,28.8,28.99,922545,0
+FOX.US,D,20230907,000000,29.04,29.05,28.4,28.46,1225579,0
+FOX.US,D,20230908,000000,28.51,28.91,28.48,28.9,566995,0
+FOX.US,D,20230911,000000,28.9,29.75,28.9,29.22,950640,0
+FOX.US,D,20230912,000000,29.12,29.67,29.07,29.58,722283,0
+FOX.US,D,20230913,000000,29.64,29.73,28.91,28.95,1176501,0
+FOX.US,D,20230914,000000,29.23,29.59,29.07,29.52,1004191,0
+FOX.US,D,20230915,000000,29.6,29.98,29.25,29.3,2492864,0
+FOX.US,D,20230918,000000,29.18,29.31,28.84,29.17,1285293,0
+FOX.US,D,20230919,000000,29.18,29.5,29.16,29.41,1205989,0
+FOX.US,D,20230920,000000,29.51,29.6,28.71,28.73,1422279,0
+FOX.US,D,20230921,000000,28.7,29.76,28.68,29.59,1591310,0
+FOX.US,D,20230922,000000,29.52,29.68,28.83,28.85,1357934,0
+FOX.US,D,20230925,000000,28.8,28.96,28.49,28.76,915291,0
+FOX.US,D,20230926,000000,28.51,28.95,28.36,28.54,968199,0
+FOX.US,D,20230927,000000,28.65,28.8,28.2,28.63,1043175,0
+FOX.US,D,20230928,000000,28.63,29.21,28.6,28.86,1010837,0
+FOX.US,D,20230929,000000,28.84,29.165,28.79,28.88,965816,0
+FOX.US,D,20231002,000000,28.87,28.88,28.41,28.57,976047,0
+FOX.US,D,20231003,000000,28.42,28.48,28,28.03,1323256,0
+FOX.US,D,20231004,000000,28,28.13,27.62,28.05,881420,0
+FOX.US,D,20231005,000000,28.08,28.27,27.68,27.98,564012,0
+FOX.US,D,20231006,000000,27.71,28.27,27.69,28.13,615585,0
+FOX.US,D,20231009,000000,27.94,28.715,27.86,28.61,681931,0
+FOX.US,D,20231010,000000,28.65,29.005,28.64,28.92,885743,0
+FOX.US,D,20231011,000000,29.03,29.235,28.68,28.81,698260,0
+FOX.US,D,20231012,000000,28.8,28.85,28.295,28.4,753978,0
+FOX.US,D,20231013,000000,28.44,28.66,28.4,28.58,698346,0
+FOX.US,D,20231016,000000,28.69,29.38,28.69,29.18,607138,0
+FOX.US,D,20231017,000000,28.45,29.585,28.45,29.41,1078763,0
+FOX.US,D,20231018,000000,29.33,29.5,29,29.02,640159,0
+FOX.US,D,20231019,000000,29.06,29.18,28.45,28.51,1110422,0
+FOX.US,D,20231020,000000,28.61,28.61,28.2591,28.3,837245,0
+FOX.US,D,20231023,000000,28.29,28.5,28.03,28.07,804311,0
+FOX.US,D,20231024,000000,28.2,28.46,27.92,28.08,943253,0
+FOX.US,D,20231025,000000,28.03,28.22,27.82,27.83,804245,0
+FOX.US,D,20231026,000000,27.82,27.84,27.19,27.44,1049412,0
+FOX.US,D,20231027,000000,27.41,27.65,27.045,27.11,982236,0
+FOX.US,D,20231030,000000,27.39,27.415,27.045,27.22,866194,0
+FOX.US,D,20231031,000000,27.28,27.98,27.28,27.91,1212351,0
+FOX.US,D,20231101,000000,28.06,28.08,27.61,27.9,1518011,0
+FOX.US,D,20231102,000000,28.2,28.77,26.2,28.45,1558830,0
+FOX.US,D,20231103,000000,28.5,29.69,28.38,29.33,1302412,0
+FOX.US,D,20231106,000000,29.16,29.31,28.64,28.87,1207104,0
+FOX.US,D,20231107,000000,28.83,28.92,28.46,28.49,1562316,0
+FOX.US,D,20231108,000000,28.49,28.49,27.985,28.2,1029672,0
+FOX.US,D,20231109,000000,28.94,29.045,27.6,27.7,1519629,0
+FOX.US,D,20231110,000000,27.76,28.2,27.64,28.08,804876,0
+FOX.US,D,20231113,000000,28.08,28.08,27.46,27.57,1181392,0
+FOX.US,D,20231114,000000,27.99,28.46,27.99,28.12,1200952,0
+FOX.US,D,20231115,000000,28.21,28.57,27.92,28.46,1312213,0
+FOX.US,D,20231116,000000,28.51,28.725,27.88,28.14,8150401,0
+FOX.US,D,20231117,000000,28.39,28.5,28.19,28.43,1821368,0
+FOX.US,D,20231120,000000,28.45,28.79,28.29,28.64,1877971,0
+FOX.US,D,20231121,000000,28.7,28.83,28.225,28.29,2157387,0
+FOX.US,D,20231122,000000,28.44,28.49,28.15,28.35,1581441,0
+FOX.US,D,20231124,000000,28.42,28.59,28.41,28.44,1046295,0
+FOX.US,D,20231127,000000,28.39,28.39,28.13,28.24,2251324,0
+FOX.US,D,20231128,000000,28.26,28.26,27.85,27.88,1329589,0
+FOX.US,D,20231129,000000,28.11,28.11,27.465,27.69,1813635,0
+FOX.US,D,20231130,000000,27.66,27.84,27.41,27.66,4057716,0
+FOX.US,D,20231201,000000,27.78,28.42,27.655,28.26,1404920,0
+FOX.US,D,20231204,000000,28.19,28.425,27.98,28.17,3508101,0
+FOX.US,D,20231205,000000,28.05,28.09,27.13,27.46,2199887,0
+FOX.US,D,20231206,000000,27.59,27.67,27.22,27.29,2239711,0
+FOX.US,D,20231207,000000,27.32,27.615,27.2,27.33,2187547,0
+FOX.US,D,20231208,000000,27.4,28.115,27.4,28.01,1794781,0
+FOX.US,D,20231211,000000,27.98,28.07,27.62,27.62,2324078,0
+FOX.US,D,20231212,000000,27.7,27.7,27.065,27.15,1944074,0
+FOX.US,D,20231213,000000,27.09,27.61,26.805,27.61,2206476,0
+FOX.US,D,20231214,000000,27.9,28.7,27.85,28,2475986,0
+FOX.US,D,20231215,000000,28.01,28.17,27.53,27.65,3906014,0
+FOX.US,D,20231218,000000,27.79,27.86,27.37,27.63,2049266,0
+FOX.US,D,20231219,000000,27.67,27.9,27.55,27.9,1544439,0
+FOX.US,D,20231220,000000,27.9,27.9999,27.43,27.46,1904187,0
+FOX.US,D,20231221,000000,27.6,27.975,27.351,27.89,1068229,0
+FOX.US,D,20231222,000000,27.9,28.22,27.59,27.75,1204781,0
+FOX.US,D,20231226,000000,27.83,27.9,27.4099,27.85,968407,0
+FOX.US,D,20231227,000000,27.82,27.88,27.61,27.64,1297320,0
+FOX.US,D,20231228,000000,27.7,27.895,27.57,27.7,852707,0
+FOX.US,D,20231229,000000,27.67,27.77,27.49,27.65,1158621,0
+FOX.US,D,20240102,000000,27.79,28.41,27.46,28.14,1510726,0
+FOX.US,D,20240103,000000,28,28.29,27.83,27.97,980738,0
+FOX.US,D,20240104,000000,28.03,28.11,27.77,27.99,1257669,0
+FOX.US,D,20240105,000000,27.99,28.45,27.92,28.1,1318207,0
+FOX.US,D,20240108,000000,28.1,28.56,27.97,28.48,934081,0
+FOX.US,D,20240109,000000,28.25,28.455,28.12,28.17,1185293,0
+FOX.US,D,20240110,000000,27.97,28.57,27.78,28.5,1283869,0
+FOX.US,D,20240111,000000,28.48,28.67,28.21,28.62,1529145,0
+FOX.US,D,20240112,000000,28.76,28.9,28.52,28.75,779983,0
+FOX.US,D,20240116,000000,28.68,28.68,28.21,28.45,978964,0
+FOX.US,D,20240117,000000,28.26,28.67,28.16,28.38,919182,0
+FOX.US,D,20240118,000000,28.44,28.71,28.21,28.58,989073,0
+FOX.US,D,20240119,000000,28.72,28.805,28.33,28.73,798482,0
+FOX.US,D,20240122,000000,28.79,29.11,28.78,28.94,766179,0
+FOX.US,D,20240123,000000,29.14,29.37,28.925,29.18,678725,0
+FOX.US,D,20240124,000000,29.37,29.37,28.97,29.06,796719,0
+FOX.US,D,20240125,000000,29.25,29.815,29.25,29.71,1149127,0
+FOX.US,D,20240126,000000,29.74,29.885,29.655,29.74,731511,0
+FOX.US,D,20240129,000000,29.75,29.94,29.61,29.92,738062,0
+FOX.US,D,20240130,000000,29.89,29.995,29.75,29.8,641853,0
+FOX.US,D,20240131,000000,29.91,30.405,29.702,30.01,1813045,0
+FOX.US,D,20240201,000000,30.01,30.16,29.58,30.12,927854,0
+FOX.US,D,20240202,000000,29.86,30.01,29.43,29.56,1050607,0
+FOX.US,D,20240205,000000,29.29,29.46,29.16,29.18,1004058,0
+FOX.US,D,20240206,000000,29.24,29.55,29.03,29.34,1037733,0
+FOX.US,D,20240207,000000,30.5,30.5,27.3086,27.44,2547114,0
+FOX.US,D,20240208,000000,27.37,27.72,26.41,26.62,2124970,0
+FOX.US,D,20240209,000000,26.72,27.58,26.61,27.45,1916505,0
+FOX.US,D,20240212,000000,27.46,28.16,27.43,28.01,1363817,0
+FOX.US,D,20240213,000000,27.83,27.83,26.97,27.36,1381351,0
+FOX.US,D,20240214,000000,27.43,27.86,27.275,27.74,1097753,0
+FOX.US,D,20240215,000000,27.81,28.295,27.75,28.14,1478466,0
+FOX.US,D,20240216,000000,28.15,28.16,27.78,27.95,1131163,0
+FOX.US,D,20240220,000000,27.84,28.01,27.59,27.63,1216888,0
+FOX.US,D,20240221,000000,27.61,27.66,27.14,27.46,1048726,0
+FOX.US,D,20240222,000000,27.46,27.62,27.22,27.41,957776,0
+FOX.US,D,20240223,000000,27.63,27.93,27.25,27.68,1525128,0
+FOX.US,D,20240226,000000,27.68,27.79,27.16,27.22,2275284,0
+FOX.US,D,20240227,000000,27.29,27.41,27.04,27.11,1372459,0
+FOX.US,D,20240228,000000,27.01,27.13,26.87,26.96,1629500,0
+FOX.US,D,20240229,000000,27.16,27.52,27.05,27.38,3000177,0
+FOX.US,D,20240301,000000,27.43,27.52,26.845,26.99,1286291,0
+FOX.US,D,20240304,000000,26.95,26.95,26.04,26.57,1595468,0
+FOX.US,D,20240305,000000,26.19,26.78,26.01,26.33,2031649,0
+FOX.US,D,20240306,000000,26.34,26.5305,25.815,25.9,1577727,0
+FOX.US,D,20240307,000000,25.9,26.17,25.8675,26.11,1239480,0
+FOX.US,D,20240308,000000,26.16,26.42,26.1,26.32,1386237,0
+FOX.US,D,20240311,000000,26.45,27.42,26.42,27.23,1197772,0
+FOX.US,D,20240312,000000,27.34,27.34,26.735,26.83,1216655,0
+FOX.US,D,20240313,000000,26.85,27.32,26.85,27.09,1786078,0
+FOX.US,D,20240314,000000,27.04,27.06,26.56,26.71,1548011,0
+FOX.US,D,20240315,000000,26.73,27.19,26.61,26.89,3017915,0
+FOX.US,D,20240318,000000,26.95,27.22,26.73,27,1771353,0
+FOX.US,D,20240319,000000,27.04,27.34,26.955,27.1,1730086,0
+FOX.US,D,20240320,000000,27.1,27.72,26.92,27.58,1371168,0
+FOX.US,D,20240321,000000,27.71,27.83,27.39,27.79,1051866,0
+FOX.US,D,20240322,000000,27.84,27.97,27.205,27.32,846939,0
+FOX.US,D,20240325,000000,27.48,27.69,27.31,27.54,1105568,0
+FOX.US,D,20240326,000000,27.58,28.12,27.49,27.95,1767835,0
+FOX.US,D,20240327,000000,28.05,28.64,28.02,28.6,1649696,0
+FOX.US,D,20240328,000000,28.65,28.74,28.39,28.62,1173836,0
+FOX.US,D,20240401,000000,28.67,28.69,28.26,28.59,995133,0
+FOX.US,D,20240402,000000,28.52,28.98,28.37,28.42,1597485,0
+FOX.US,D,20240403,000000,28.42,28.77,28.25,28.71,1369585,0
+FOX.US,D,20240404,000000,28.88,29.075,28.37,28.42,1199676,0
+FOX.US,D,20240405,000000,28.51,28.7,28.33,28.45,2077153,0
+FOX.US,D,20240408,000000,28.51,28.86,28.25,28.63,1986523,0
+FOX.US,D,20240409,000000,28.73,28.91,28.48,28.8,823283,0
+FOX.US,D,20240410,000000,28.39,28.55,28.135,28.37,998679,0
+FOX.US,D,20240411,000000,28.37,28.52,27.92,28.24,916263,0
+FOX.US,D,20240412,000000,28.15,28.185,27.625,27.66,840262,0
+FOX.US,D,20240415,000000,27.87,28.51,27.64,27.92,1080559,0
+FOX.US,D,20240416,000000,27.9,28.13,27.645,27.95,1172855,0
+FOX.US,D,20240417,000000,28.03,28.22,27.845,27.99,1015808,0
+FOX.US,D,20240418,000000,28.13,28.4,27.99,28.29,622120,0
+FOX.US,D,20240419,000000,28.46,28.98,28.46,28.875,910963,0
+FOX.US,D,20240422,000000,29.07,29.125,28.73,28.97,826914,0
+FOX.US,D,20240423,000000,28.95,29.33,28.94,29.18,962222,0
+FOX.US,D,20240424,000000,29,29.355,28.93,29.31,1141641,0
+FOX.US,D,20240425,000000,29.2,29.37,28.93,29.25,891584,0
+FOX.US,D,20240426,000000,29.16,29.3,28.81,28.81,801637,0
+FOX.US,D,20240429,000000,28.88,29.245,28.81,29.15,852662,0
+FOX.US,D,20240430,000000,29,29,28.5109,28.68,1278138,0
+FOX.US,D,20240501,000000,28.67,29.07,28.6,28.87,682627,0
+FOX.US,D,20240502,000000,28.98,29.26,28.77,29.25,883945,0
+FOX.US,D,20240503,000000,29.39,29.61,29.3,29.58,717570,0
+FOX.US,D,20240506,000000,29.81,30.03,29.62,30.02,1050154,0
+FOX.US,D,20240507,000000,29.92,30.16,29.75,29.85,1093760,0
+FOX.US,D,20240508,000000,29.6,30.59,29.27,30.59,1466788,0
+FOX.US,D,20240509,000000,30.84,31.44,30.62,30.8,1207334,0
+FOX.US,D,20240510,000000,30.99,31.15,30.735,30.94,838122,0
+FOX.US,D,20240513,000000,31.06,31.25,30.73,30.74,1035922,0
+FOX.US,D,20240514,000000,30.85,31.09,30.73,30.96,720359,0
+FOX.US,D,20240515,000000,31.06,31.06,30.585,30.61,571013,0
+FOX.US,D,20240516,000000,30.66,30.68,30.18,30.27,890271,0
+FOX.US,D,20240517,000000,30.28,30.53,30.14,30.53,750379,0
+FOX.US,D,20240520,000000,30.41,30.65,30.29,30.58,1545798,0
+FOX.US,D,20240521,000000,30.52,30.845,30.4,30.4,926934,0
+FOX.US,D,20240522,000000,30.26,30.58,30.0969,30.57,827483,0
+FOX.US,D,20240523,000000,30.52,30.85,30.28,30.65,1980526,0
+FOX.US,D,20240524,000000,30.71,31.14,30.68,31.13,817762,0
+FOX.US,D,20240528,000000,31.15,31.35,30.92,31.09,1583002,0
+FOX.US,D,20240529,000000,30.94,31.44,30.812,31.27,1268789,0
+FOX.US,D,20240530,000000,31.38,31.92,31.11,31.71,1379449,0
+FOX.US,D,20240531,000000,31.73,32.175,31.56,31.94,4157679,0
+FOX.US,D,20240603,000000,32.14,32.395,31.89,32.28,1061581,0
+FOX.US,D,20240604,000000,32.06,32.495,32.01,32.17,1342235,0
+FOX.US,D,20240605,000000,32.17,32.315,31.88,32.26,960196,0
+FOX.US,D,20240606,000000,32.12,32.5,31.935,31.98,674573,0
+FOX.US,D,20240607,000000,31.9,32.23,31.76,31.77,543920,0
+FOX.US,D,20240610,000000,31.67,31.67,31.165,31.4,1037848,0
+FOX.US,D,20240611,000000,31.25,31.44,31.08,31.1,617434,0
+FOX.US,D,20240612,000000,31.36,31.39,30.9,31.14,817865,0
+FOX.US,D,20240613,000000,30.94,31.065,30.82,30.97,839966,0
+FOX.US,D,20240614,000000,30.88,31.05,30.66,30.94,1061055,0
+FOX.US,D,20240617,000000,30.91,31.04,30.51,31.03,1861918,0
+FOX.US,D,20240618,000000,31.03,31.58,31.03,31.21,866382,0
+FOX.US,D,20240620,000000,31.17,31.92,31.17,31.91,1175677,0
+FOX.US,D,20240621,000000,32,32.13,31.75,32.06,1914255,0
+FOX.US,D,20240624,000000,31.95,32.165,31.8101,32.07,1352011,0
+FOX.US,D,20240625,000000,32.2,32.42,31.95,32.21,765571,0
+FOX.US,D,20240626,000000,32.16,32.21,31.7,32.1,853320,0
+FOX.US,D,20240627,000000,32.1,32.1,31.55,31.77,776430,0
+FOX.US,D,20240628,000000,31.97,32.23,31.95,32.02,1217878,0
+FOX.US,D,20240701,000000,32.14,32.49,31.78,31.8,608023,0
+FOX.US,D,20240702,000000,31.87,32.34,31.55,32.3,1469679,0
+FOX.US,D,20240703,000000,32.38,32.53,32.2,32.44,341192,0
+FOX.US,D,20240705,000000,32.09,32.49,32.065,32.16,1147020,0
+FOX.US,D,20240708,000000,32.26,32.36,32.02,32.14,547025,0
+FOX.US,D,20240709,000000,32.13,32.825,32.055,32.76,834324,0
+FOX.US,D,20240710,000000,32.75,33.03,32.74,32.93,678281,0
+FOX.US,D,20240711,000000,33,33.43,33,33.25,658551,0
+FOX.US,D,20240712,000000,33.32,33.6,33.29,33.35,377403,0
+FOX.US,D,20240715,000000,33.41,33.85,33.35,33.55,598371,0
+FOX.US,D,20240716,000000,33.65,34.33,33.62,34.22,448333,0
+FOX.US,D,20240717,000000,34.18,34.94,34.18,34.85,789368,0
+FOX.US,D,20240718,000000,34.67,35.36,34.56,34.61,999390,0
+FOX.US,D,20240719,000000,34.75,34.94,34.21,34.33,800037,0
+FOX.US,D,20240722,000000,34.38,34.5,33.87,34.43,662564,0
+FOX.US,D,20240723,000000,34.4,34.575,33.91,34.55,913695,0
+FOX.US,D,20240724,000000,34.58,34.71,34.26,34.47,672169,0
+FOX.US,D,20240725,000000,34.42,34.82,34.33,34.46,702684,0
+FOX.US,D,20240726,000000,34.65,35.061,34.43,34.92,626917,0
+FOX.US,D,20240729,000000,35.03,35.26,34.88,35.19,697352,0
+FOX.US,D,20240730,000000,35.29,35.89,35.18,35.8,583324,0
+FOX.US,D,20240731,000000,35.8,35.835,35.43,35.43,1023092,0
+FOX.US,D,20240801,000000,35.64,35.825,35.13,35.2,1053977,0
+FOX.US,D,20240802,000000,35.2,35.39,34.67,34.88,996058,0
+FOX.US,D,20240805,000000,34.43,34.64,33.72,34.04,1137765,0
+FOX.US,D,20240806,000000,33.81,36.37,33.81,36.19,1653063,0
+FOX.US,D,20240807,000000,36.69,37.13,36.28,36.56,1629251,0
+FOX.US,D,20240808,000000,36.49,36.855,35.91,36.69,1191762,0
+FOX.US,D,20240809,000000,36.8,36.91,36.53,36.6,1149446,0
+FOX.US,D,20240812,000000,36.77,36.77,36.17,36.25,734298,0
+FOX.US,D,20240813,000000,36.32,36.465,36.17,36.26,539715,0
+FOX.US,D,20240814,000000,36.24,36.47,36.18,36.33,627974,0
+FOX.US,D,20240815,000000,36.74,36.92,36.155,36.3,544009,0
+FOX.US,D,20240816,000000,36.88,37.07,36.72,36.76,827593,0
+FOX.US,D,20240819,000000,36.65,37.04,36.65,36.88,773312,0
+FOX.US,D,20240820,000000,36.79,37.19,36.75,37.15,628720,0
+FOX.US,D,20240821,000000,37.2,37.57,37.03,37.57,666585,0
+FOX.US,D,20240822,000000,37.69,37.995,37.55,37.93,804220,0
+FOX.US,D,20240823,000000,38.04,38.29,37.92,38.14,550632,0
+FOX.US,D,20240826,000000,38.14,38.48,38.045,38.2,1756978,0
+FOX.US,D,20240827,000000,38.17,38.22,37.97,38.11,1033742,0
+FOX.US,D,20240828,000000,38.16,38.375,38.11,38.27,1343672,0
+FOX.US,D,20240829,000000,38.35,38.45,38.145,38.23,861570,0
+FOX.US,D,20240830,000000,38.22,38.45,38.1499,38.43,1055979,0
+FOX.US,D,20240903,000000,38.23,38.42,37.9,38.03,957546,0
+FOX.US,D,20240904,000000,37.98,38.515,37.92,38.19,894989,0
+FOX.US,D,20240905,000000,38.34,38.34,37.35,37.37,643410,0
+FOX.US,D,20240906,000000,37.45,37.66,37.14,37.36,958679,0
+FOX.US,D,20240909,000000,37.46,37.5,36.9,37.09,1250348,0
+FOX.US,D,20240910,000000,37.14,37.23,36.83,36.85,727750,0
+FOX.US,D,20240911,000000,36.86,37.01,36.08,36.43,732157,0
+FOX.US,D,20240912,000000,36.58,36.58,35.89,36.04,861237,0
+FOX.US,D,20240913,000000,36.26,36.82,36.15,36.78,940111,0
+FOX.US,D,20240916,000000,36.78,37.21,36.43,36.77,1042278,0
+FOX.US,D,20240917,000000,36.77,37.79,36.76,37.44,960414,0
+FOX.US,D,20240918,000000,37.47,38.04,37.09,37.56,760887,0
+FOX.US,D,20240919,000000,37.8,37.93,37.43,37.53,1702508,0
+FOX.US,D,20240920,000000,37.66,38.189,37.27,37.28,2930619,0
+FOX.US,D,20240923,000000,37.44,37.82,37.32,37.82,1440254,0
+FOX.US,D,20240924,000000,37.72,38.97,37.72,38.86,1153500,0
+FOX.US,D,20240925,000000,38.87,39,38.32,38.44,959696,0
+FOX.US,D,20240926,000000,38.51,38.72,38.33,38.67,739628,0
+FOX.US,D,20240927,000000,38.67,39.0901,38.64,38.84,474800,0
+FOX.US,D,20240930,000000,38.95,39.09,38.65,38.8,943271,0
+FOX.US,D,20241001,000000,38.85,39.15,38.55,39,957698,0
+FOX.US,D,20241002,000000,38.83,39.13,38.595,38.67,585528,0
+FOX.US,D,20241003,000000,38.6,38.67,38.2,38.49,508558,0
+FOX.US,D,20241004,000000,38.63,38.87,38.44,38.54,428986,0
+FOX.US,D,20241007,000000,38.56,38.5893,37.88,38.34,482305,0
+FOX.US,D,20241008,000000,38.2,38.55,38.04,38.52,809436,0
+FOX.US,D,20241009,000000,38.47,38.82,38.385,38.49,635109,0
+FOX.US,D,20241010,000000,38.52,38.52,38,38.05,448528,0
+FOX.US,D,20241011,000000,38.16,38.445,38,38,1334593,0
+FOX.US,D,20241014,000000,38.06,38.255,37.97,38.21,709317,0
+FOX.US,D,20241015,000000,38.38,38.85,38.2201,38.46,600829,0
+FOX.US,D,20241016,000000,38.46,38.8,38.46,38.75,519984,0
+FOX.US,D,20241017,000000,38.63,39.09,38.63,39.07,1519280,0
+FOX.US,D,20241018,000000,39.24,39.32,38.89,38.97,609361,0
+FOX.US,D,20241021,000000,38.86,39.01,38.44,38.52,614284,0
+FOX.US,D,20241022,000000,38.6,38.87,38.52,38.7,487551,0
+FOX.US,D,20241023,000000,38.72,38.82,38.335,38.41,510229,0
+FOX.US,D,20241024,000000,38.44,38.53,38.16,38.34,517434,0
+FOX.US,D,20241025,000000,38.41,38.725,38.25,38.35,418783,0
+FOX.US,D,20241028,000000,38.47,38.77,38.39,38.68,732205,0
+FOX.US,D,20241029,000000,38.69,38.91,38.5,38.77,581912,0
+FOX.US,D,20241030,000000,38.61,39.16,38.455,38.95,724437,0
+FOX.US,D,20241031,000000,39,39.23,38.76,38.96,714131,0
+FOX.US,D,20241101,000000,38.96,39.17,38.79,38.89,873840,0
+FOX.US,D,20241104,000000,41.94,42.13,39.7,39.96,1335642,0
+FOX.US,D,20241105,000000,39.75,40.78,39.71,40.66,791492,0
+FOX.US,D,20241106,000000,42.18,42.42,41.39,42.38,1200512,0
+FOX.US,D,20241107,000000,42.75,42.75,41.43,41.57,1012908,0
+FOX.US,D,20241108,000000,41.69,41.87,41.14,41.56,1179378,0
+FOX.US,D,20241111,000000,41.58,42.52,41.58,42.5,722392,0
+FOX.US,D,20241112,000000,42.63,43.675,42.44,43.65,953471,0
+FOX.US,D,20241113,000000,43.64,43.645,42.98,43.455,1151067,0
+FOX.US,D,20241114,000000,43.63,44.34,43.63,44.22,1348964,0
+FOX.US,D,20241115,000000,44.19,44.42,42.685,42.87,2097793,0
+FOX.US,D,20241118,000000,42.81,43.1,42.57,42.75,1574539,0
+FOX.US,D,20241119,000000,42.32,43.23,42.2,43.21,1440854,0
+FOX.US,D,20241120,000000,43.34,43.46,42.94,43.37,2788148,0
+FOX.US,D,20241121,000000,43.37,44.265,43.08,44.12,1733505,0
+FOX.US,D,20241122,000000,44.17,44.56,44.01,44.37,878846,0
+FOX.US,D,20241125,000000,44.588,44.66,43.54,43.71,3694186,0
+FOX.US,D,20241126,000000,43.83,44,43.59,43.81,1130409,0
+FOX.US,D,20241127,000000,43.94,44.53,43.9,44.36,704259,0
+FOX.US,D,20241129,000000,44.56,44.89,44.315,44.73,425902,0
+FOX.US,D,20241202,000000,44.7,44.7086,44.17,44.41,832420,0
+FOX.US,D,20241203,000000,44.45,44.52,43.84,44.05,1378193,0
+FOX.US,D,20241204,000000,43.86,44.13,43.7405,44.02,1041466,0
+FOX.US,D,20241205,000000,43.98,44.33,43.96,44.25,1188927,0
+FOX.US,D,20241206,000000,44.19,44.68,44.11,44.64,727780,0
+FOX.US,D,20241209,000000,44.61,44.77,43.49,43.75,1313420,0
+FOX.US,D,20241210,000000,43.84,44.3,43.61,43.93,1059349,0
+FOX.US,D,20241211,000000,43.95,44.16,43.63,43.76,1371858,0
+FOX.US,D,20241212,000000,43.76,45.18,43.76,44.96,1280948,0
+FOX.US,D,20241213,000000,44.95,45.272,44.64,44.72,814903,0
+FOX.US,D,20241216,000000,44.84,44.895,44.5,44.65,979340,0
+FOX.US,D,20241217,000000,44.9,46.72,44.87,46.47,1525585,0
+FOX.US,D,20241218,000000,46.77,47.8,46.48,46.53,1311441,0
+FOX.US,D,20241219,000000,46.24,46.58,45.58,45.97,1254584,0
+FOX.US,D,20241220,000000,45.96,46.71,45.5,46.65,2504136,0
+FOX.US,D,20241223,000000,46.49,46.905,46.02,46.61,1005660,0
+FOX.US,D,20241224,000000,46.87,47.15,46.57,47.15,275894,0
+FOX.US,D,20241226,000000,47.02,47.23,46.715,46.92,519803,0
+FOX.US,D,20241227,000000,46.76,46.95,46.28,46.63,586121,0
+FOX.US,D,20241230,000000,46.44,46.445,45.85,46.08,1296674,0
+FOX.US,D,20241231,000000,46.08,46.28,45.62,45.74,852631,0
+FOX.US,D,20250102,000000,46.04,46.4,45.82,46.24,977439,0
+FOX.US,D,20250103,000000,46.25,46.75,45.59,46.72,849692,0
+FOX.US,D,20250106,000000,47.11,47.59,46.9,47.07,784313,0
+FOX.US,D,20250107,000000,47.4,47.41,46.635,46.81,872499,0
+FOX.US,D,20250108,000000,46.85,46.85,46.0001,46.61,1211844,0
+FOX.US,D,20250110,000000,46.49,46.49,45.3,45.86,818844,0
+FOX.US,D,20250113,000000,45.69,46.3127,45.69,45.94,781190,0
+FOX.US,D,20250114,000000,46.06,46.925,46.06,46.54,1097260,0
+FOX.US,D,20250115,000000,46.9,46.9,46.02,46.18,930942,0
+FOX.US,D,20250116,000000,46.29,46.58,45.92,45.94,813345,0
+FOX.US,D,20250117,000000,46.1,46.31,45.64,45.66,817162,0
+FOX.US,D,20250121,000000,45.83,45.83,45.04,45.64,1696366,0
+FOX.US,D,20250122,000000,45.63,45.94,45.3,45.78,1471044,0
+FOX.US,D,20250123,000000,45.91,46.13,45.75,46.03,1001033,0
+FOX.US,D,20250124,000000,45.85,46.59,45.8104,46.55,950321,0
+FOX.US,D,20250127,000000,46.61,48.06,46.532,47.7,1461037,0
+FOX.US,D,20250128,000000,47.53,47.96,47.42,47.58,722062,0
+FOX.US,D,20250129,000000,47.7,48.345,47.545,47.85,636045,0
+FOX.US,D,20250130,000000,47.97,48.41,47.65,48.37,772980,0
+FOX.US,D,20250131,000000,48.43,49.29,48.36,48.6,1080890,0
+FOX.US,D,20250203,000000,48.06,49.3199,47.69,49.19,1194025,0
+FOX.US,D,20250204,000000,52.37,52.54,50.29,51.55,1697371,0
+FOX.US,D,20250205,000000,51.66,51.66,50.5102,51.27,1011756,0
+FOX.US,D,20250206,000000,51.5,51.54,50.35,50.46,854014,0
+FOX.US,D,20250207,000000,50.58,50.85,49.9422,50.1,1145068,0
+FOX.US,D,20250210,000000,50.4,50.46,49.33,50.35,935827,0
+FOX.US,D,20250211,000000,50.16,50.72,50.14,50.55,524695,0
+FOX.US,D,20250212,000000,50.33,51.69,50.15,51.45,3343171,0
+FOX.US,D,20250213,000000,51.43,52.28,51.195,52.17,799510,0
+FOX.US,D,20250214,000000,52.3,52.51,51.8,52.39,946005,0
+FOX.US,D,20250218,000000,52.54,52.92,51.79,52.75,1650290,0
+FOX.US,D,20250219,000000,52.82,53.95,52.43,53.61,1943330,0
+FOX.US,D,20250220,000000,53.46,53.595,52.65,53.37,1618300,0
+FOX.US,D,20250221,000000,53.37,54.0732,52.99,53.01,1092203,0
+FOX.US,D,20250224,000000,53.2,54.53,53.15,54.24,1301563,0
+FOX.US,D,20250225,000000,54.53,54.53,53.02,53.28,1441353,0
+FOX.US,D,20250226,000000,53.38,54.58,53.22,53.31,807345,0
+FOX.US,D,20250227,000000,53.32,53.98,52.81,52.9,1004224,0
+FOX.US,D,20250228,000000,53.05,54.33,53.03,54.07,2593334,0
+FOX.US,D,20250303,000000,54.02,55,53.235,53.45,1421862,0
+FOX.US,D,20250304,000000,53.4,53.4,52.1001,52.61,1252856,0
+FOX.US,D,20250305,000000,52.31,52.73,51.938,52.57,834923,0
+FOX.US,D,20250306,000000,52.4,52.5599,51.04,51.5,1362939,0
+FOX.US,D,20250307,000000,51.33,51.92,50.51,51.6,1157672,0
+FOX.US,D,20250310,000000,51.01,51.21,49.76,50,1108328,0
+FOX.US,D,20250311,000000,49.9,50.235,48.96,48.99,1157561,0
+FOX.US,D,20250312,000000,49.27,49.56,47.9878,48.42,1141513,0
+FOX.US,D,20250313,000000,48.12,48.53,47.03,47.12,692805,0
+FOX.US,D,20250314,000000,47.44,48.54,47.31,48.47,1429832,0
+FOX.US,D,20250317,000000,48.28,48.93,48.235,48.67,974604,0
+FOX.US,D,20250318,000000,48.755,48.755,48.05,48.45,1164168,0
+FOX.US,D,20250319,000000,48.4,49.13,48.29,49.08,857165,0
+FOX.US,D,20250320,000000,48.75,49.67,48.75,49.4,765196,0
+FOX.US,D,20250321,000000,49.28,50.09,49.205,49.7,3099807,0
+FOX.US,D,20250324,000000,50.2,50.2,49.27,49.71,1172074,0
+FOX.US,D,20250325,000000,49.86,51.02,49.685,50.86,1705318,0
+FOX.US,D,20250326,000000,51.11,51.63,50.91,51.16,1128155,0
+FOX.US,D,20250327,000000,50.87,51.2099,50.615,50.73,704702,0
+FOX.US,D,20250328,000000,50.73,51.19,50.18,50.52,849056,0
+FOX.US,D,20250331,000000,50.52,52.89,50.36,52.71,5082346,0
+FOX.US,D,20250401,000000,52.35,52.735,51.5501,51.77,1258892,0
+FOX.US,D,20250402,000000,51.79,53.09,51.77,53,1095922,0
+FOX.US,D,20250403,000000,51.45,52.08,47.85,47.9,1775215,0
+FOX.US,D,20250404,000000,46.86,48.07,45.56,45.73,1503706,0
+FOX.US,D,20250407,000000,43.94,46.825,43.18,44.53,2409715,0
+FOX.US,D,20250408,000000,46.13,46.44,43.35,43.81,1738102,0
+FOX.US,D,20250409,000000,43.59,48.14,43.45,47.71,1547134,0
+FOX.US,D,20250410,000000,47.04,47.5,44.835,46.01,1286074,0
+FOX.US,D,20250411,000000,46.13,46.76,45.07,45.65,1254653,0
+FOX.US,D,20250414,000000,46.23,47.05,45.88,46.04,846555,0
+FOX.US,D,20250415,000000,46.13,46.845,45.96,46.34,803673,0
+FOX.US,D,20250416,000000,46,46.2,44.29,44.7,645257,0
+FOX.US,D,20250417,000000,45.19,45.19,44.515,44.57,663968,0
+FOX.US,D,20250421,000000,44.17,44.825,43.326,43.95,1140304,0
+FOX.US,D,20250422,000000,44.14,44.81,44,44.78,1835988,0
+FOX.US,D,20250423,000000,45.62,46.53,44.83,45.05,1390163,0
+FOX.US,D,20250424,000000,44.7,46.03,44.56,45.74,778811,0
+FOX.US,D,20250425,000000,45.84,45.95,45.44,45.79,789407,0
+FOX.US,D,20250428,000000,45.84,46.23,45.58,45.92,1065087,0
+FOX.US,D,20250429,000000,45.57,46.11,45.2,46.03,784208,0
+FOX.US,D,20250430,000000,45.79,46.32,44.625,46.24,1648804,0
+FOX.US,D,20250501,000000,46.13,46.25,45.35,45.87,1361192,0
+FOX.US,D,20250502,000000,46.28,47.04,46.1,46.17,1061855,0
+FOX.US,D,20250505,000000,45.43,46.2,44.35,45.82,1588372,0
+FOX.US,D,20250506,000000,45.16,46.025,45.16,45.97,873665,0
+FOX.US,D,20250507,000000,46.32,47.42,46.26,47.32,1508248,0
+FOX.US,D,20250508,000000,47.4,47.83,46.89,46.96,1364914,0
+FOX.US,D,20250509,000000,47.43,47.43,46.56,46.72,986053,0
+FOX.US,D,20250512,000000,48.93,49.85,48.375,48.72,1809173,0
+FOX.US,D,20250513,000000,48.74,51.36,48.515,51.08,1673864,0
+FOX.US,D,20250514,000000,50.92,51.17,50.2,50.54,1454093,0
+FOX.US,D,20250515,000000,50.57,51.41,50.57,51.31,1436435,0
+FOX.US,D,20250516,000000,51.31,51.86,51.02,51.85,1312133,0
+FOX.US,D,20250519,000000,51.51,51.7,51.27,51.67,1061771,0
+FOX.US,D,20250520,000000,51.75,52.46,51.62,52.16,750759,0
+FOX.US,D,20250521,000000,51.71,51.855,50.65,50.85,1328564,0
+FOX.US,D,20250522,000000,50.85,51,50.23,50.51,1372144,0
+FOX.US,D,20250523,000000,49.93,50.52,49.822,50.43,893177,0
+FOX.US,D,20250527,000000,50.97,51.205,50.45,51.15,930162,0
+FOX.US,D,20250528,000000,51.05,51.95,51.0139,51.5,824095,0
+FOX.US,D,20250529,000000,51.57,51.64,49.61,50.17,1033106,0
+FOX.US,D,20250530,000000,50,50.475,49.75,50.28,6652716,0
+FOX.US,D,20250602,000000,49.87,50.98,49.74,50.58,1372932,0
+FOX.US,D,20250603,000000,50.6,50.9,50.135,50.72,741872,0
+FOX.US,D,20250604,000000,50.58,50.88,49.47,49.55,952196,0
+FOX.US,D,20250605,000000,49.6,50.24,49.2,49.3,1244810,0
+FOX.US,D,20250606,000000,49.74,49.81,49.25,49.79,667978,0
+FOX.US,D,20250609,000000,49.79,51.29,49.46,49.56,1539989,0
+FOX.US,D,20250610,000000,49.69,50.41,49.368986,50.31,1234580,0
+FOX.US,D,20250611,000000,50.38,50.38,49.91,50.12,1043031,0
+FOX.US,D,20250612,000000,49.92,50.44,48.69,49.48,1373784,0
+FOX.US,D,20250613,000000,49.29,49.6926,48.95,49.3,959846,0
+FOX.US,D,20250616,000000,49.7,50.81,49.525,50.78,1083053,0
+FOX.US,D,20250617,000000,50.7,50.8,49.13,49.63,1185404,0
+FOX.US,D,20250618,000000,49.63,50.63,49.52,50.22,1131779,0
+FOX.US,D,20250620,000000,50.88,51.3,50.335,50.74,4696175,0
+FOX.US,D,20250623,000000,50.97,51.435,50.18,51.4,925625,0
+FOX.US,D,20250624,000000,51.67,51.75,51.125,51.31,1237077,0
+FOX.US,D,20250625,000000,51.19,51.765,51.06,51.38,633784,0
+FOX.US,D,20250626,000000,51.31,52.26,51.31,52.21,548512,0
+FOX.US,D,20250627,000000,52.38,52.859,52.07,52.35,817028,0
+FOX.US,D,20250630,000000,52.5,52.64,50.91,51.63,1389660,0
+FOX.US,D,20250701,000000,51.52,52.19,51.4082,51.59,988290,0
+FOX.US,D,20250702,000000,51.54,51.71,50.55,50.77,950702,0
+FOX.US,D,20250703,000000,50.97,53.58,50.815,51.77,1041473,0
+FOX.US,D,20250707,000000,51.66,51.77,50.21,50.37,731996,0
+FOX.US,D,20250708,000000,50.38,50.8054,50.28,50.53,762590,0
+FOX.US,D,20250709,000000,50.53,50.825,50.465,50.61,653995,0
+FOX.US,D,20250710,000000,50.7,52.25,50.67,51.9,993210,0
+FOX.US,D,20250711,000000,51.79,52.39,50.29,50.59,916863,0
+FOX.US,D,20250714,000000,50.61,51.38,50.505,51.32,473078,0
+FOX.US,D,20250715,000000,51.28,51.9131,51,51.02,731212,0
+FOX.US,D,20250716,000000,51.2,51.26,50.1725,51.09,870552,0
+FOX.US,D,20250717,000000,51.02,51.9,51,51.76,741091,0
+FOX.US,D,20250718,000000,51.86,52.01,51.54,51.68,784621,0
+FOX.US,D,20250721,000000,51.67,51.84,50.34,51.07,1079802,0
+FOX.US,D,20250722,000000,51.17,51.93,50.94,51.37,657665,0
+FOX.US,D,20250723,000000,51.51,52.13,51.32,51.91,929838,0
+FOX.US,D,20250724,000000,51.88,52.17,51.46,51.69,1201961,0
+FOX.US,D,20250725,000000,51.69,52.28,51.52,52.12,1655728,0
+FOX.US,D,20250728,000000,52.01,52.5,51.7,51.92,1279057,0
+FOX.US,D,20250729,000000,52.22,52.22,51.05,51.31,711157,0
+FOX.US,D,20250730,000000,51.36,51.545,50.67,50.97,1175888,0
+FOX.US,D,20250731,000000,50.97,51.37,50.885,51.14,808677,0
+FOX.US,D,20250801,000000,50.9,50.9367,50.07,50.73,1445750,0
+FOX.US,D,20250804,000000,50.88,52.3,50.88,52.02,1764474,0
+FOX.US,D,20250805,000000,52.22,52.6446,49.6307,50.07,3213474,0
+FOX.US,D,20250806,000000,50.15,50.165,48.42,49.5,1739425,0
+FOX.US,D,20250807,000000,49.75,49.88,48.885,49.06,830263,0
+FOX.US,D,20250808,000000,49.16,49.49,49,49.19,606124,0
+FOX.US,D,20250811,000000,49.42,49.76,49.11,49.63,687812,0
+FOX.US,D,20250812,000000,49.84,51.16,49.84,51.15,771232,0
+FOX.US,D,20250813,000000,51.26,53.78,51.26,53.78,840625,0
+FOX.US,D,20250814,000000,53.175,54.65,53.05,54.58,897500,0
+FOX.US,D,20250815,000000,54.76,54.93,53.26,53.39,923301,0
+FOX.US,D,20250818,000000,53.51,53.51,52.53,52.75,906426,0
+FOX.US,D,20250819,000000,52.9,53.75,52.725,53.22,610900,0
+FOX.US,D,20250820,000000,53.36,54.18,53.05,54.01,930242,0
+FOX.US,D,20250821,000000,54,54.16,53.6,53.98,756315,0
+FOX.US,D,20250822,000000,54.29,55.145,54.2,54.43,907071,0
+FOX.US,D,20250825,000000,54.41,54.7782,54.04,54.64,758478,0
+FOX.US,D,20250826,000000,54.67,54.8,53.69,53.95,1322099,0
+FOX.US,D,20250827,000000,53.68,54.45,53.68,54.4,2096030,0
+FOX.US,D,20250828,000000,54.49,54.49,53.95,54.3,1955257,0
+FOX.US,D,20250829,000000,54.36,54.83,54.225,54.55,1003568,0
+FOX.US,D,20250902,000000,54.01,55.7,54.01,55.62,1431138,0
+FOX.US,D,20250903,000000,55.1,55.81,54.65,54.87,1655591,0
+FOX.US,D,20250904,000000,55.16,55.4,54.6404,55.32,1125879,0
+FOX.US,D,20250905,000000,55.29,55.975,55.11,55.97,842249,0
+FOX.US,D,20250908,000000,55.83,57.0199,55.63,56.81,1795373,0
+FOX.US,D,20250909,000000,54.16,54.26,52.45,53.02,8870804,0
+FOX.US,D,20250910,000000,52.88,52.88,50.31,51.8,5027330,0
+FOX.US,D,20250911,000000,51.86,53.26,51.62,52.84,4918222,0
+FOX.US,D,20250912,000000,52.6,53.46,52.24,52.79,2462236,0
+FOX.US,D,20250915,000000,52.68,53.28,52.28,53.08,2059452,0
+FOX.US,D,20250916,000000,53.08,53.08,52,52.01,1837879,0
+FOX.US,D,20250917,000000,52.02,53.85,52,53.57,2289264,0
+FOX.US,D,20250918,000000,53.555,54.66,53.37,54.02,2335596,0
+FOX.US,D,20250919,000000,53.94,54.945,53.85,54.55,4093482,0
+FOX.US,D,20250922,000000,56.035,56.035,54.47,56.02,3016421,0
+FOX.US,D,20250923,000000,55.95,56.41,55.39,55.43,1977690,0
+FOX.US,D,20250924,000000,55.49,55.59,54,54.3,1985687,0
+FOX.US,D,20250925,000000,54.31,55.03,54.145,54.46,1846609,0
+FOX.US,D,20250926,000000,54.94,55.49,54.8,55.29,5187756,0
+FOX.US,D,20250929,000000,55.35,57.02,55.03,57,2267683,0
+FOX.US,D,20250930,000000,57.2,59.29,57.18,57.29,6316030,0
+FOX.US,D,20251001,000000,56.62,56.68,55.6,55.95,2124209,0
+FOX.US,D,20251002,000000,55.83,56.465,55.56,55.88,1634093,0
+FOX.US,D,20251003,000000,55.74,56.41,55.68,55.75,1497102,0
+FOX.US,D,20251006,000000,55.75,56.065,55.02,55.07,1242071,0
+FOX.US,D,20251007,000000,55.02,55.7,54.635,55.07,1932000,0
+FOX.US,D,20251008,000000,55.14,55.42,53.5,53.76,1452792,0
+FOX.US,D,20251009,000000,53.97,53.97,52.605,52.66,832828,0
+FOX.US,D,20251010,000000,53.11,53.11,51.25,51.4,955413,0
+FOX.US,D,20251013,000000,51.7,52.06,51.02,51.95,644907,0
+FOX.US,D,20251014,000000,51.57,52.215,51.27,52.11,959007,0
+FOX.US,D,20251015,000000,52.31,52.59,51.51,51.6,961293,0
+FOX.US,D,20251016,000000,51.755,51.97,50.72,51.27,703049,0
+FOX.US,D,20251017,000000,51.44,52.01,51.37,51.89,856816,0
+FOX.US,D,20251020,000000,52.21,52.25,51.55,52.11,812839,0
+FOX.US,D,20251021,000000,52.29,52.85,52.08,52.47,696197,0
+FOX.US,D,20251022,000000,52.47,53.45,52.26,52.49,921521,0
+FOX.US,D,20251023,000000,52.79,53.17,52.69,52.83,757553,0
+FOX.US,D,20251024,000000,53,53.88,52.845,52.9,1185011,0
+FOX.US,D,20251027,000000,53,54.82,52.99,54.81,1098566,0
+FOX.US,D,20251028,000000,55.4,55.485,54.47,54.53,767997,0
+FOX.US,D,20251029,000000,54.24,54.78,53.71,54.35,862136,0
+FOX.US,D,20251030,000000,56.245,59.99,56,58.83,2436905,0
+FOX.US,D,20251031,000000,58.79,58.8,57.57,58.41,1541367,0
+FOX.US,D,20251103,000000,58.13,58.6599,56.5,57.32,2123414,0
+FOX.US,D,20251104,000000,57.21,58.55,56.4,58.15,1095736,0
+FOX.US,D,20251105,000000,58.15,59,57.75,58.36,1846023,0
+FOX.US,D,20251106,000000,58.56,59.676,58.41,59.34,1301573,0
+FOX.US,D,20251107,000000,59.32,59.98,58.86,59.48,2228749,0
+FOX.US,D,20251110,000000,59.48,60.54,59.16,60.05,1448360,0
+FOX.US,D,20251111,000000,60.27,60.73,59.59,59.99,1210181,0
+FOX.US,D,20251112,000000,59.62,60.56,59.55,60.27,1542347,0
+FOX.US,D,20251113,000000,60.16,60.225,58.78,58.95,1993748,0
+FOX.US,D,20251114,000000,58.82,59.2,58.34,58.46,968518,0
+FOX.US,D,20251117,000000,58.54,59.54,57.675,58.06,1552861,0
+FOX.US,D,20251118,000000,57.89,59.405,57.57,58.52,1234306,0
+FOX.US,D,20251119,000000,58.41,59.24,58.19,58.26,893834,0
+FOX.US,D,20251120,000000,58.62,59.39,58.35,58.65,1013386,0
+FOX.US,D,20251121,000000,58.73,59.84,58.73,59.14,1168527,0
+FOX.US,D,20251124,000000,58.82,58.835,56.805,57.71,5025577,0
+FOX.US,D,20251125,000000,57.8,58.4813,57.8,57.97,2432266,0
+FOX.US,D,20251126,000000,57.85,58.72,57.85,58.12,1612521,0
+FOX.US,D,20251128,000000,58.54,58.74,57.98,58.26,955373,0
+FOX.US,D,20251201,000000,57.71,59.73,57.71,59.34,1542663,0
+FOX.US,D,20251202,000000,59.46,59.56,58.4,59.22,1146359,0
+FOX.US,D,20251203,000000,59.35,60.2515,59.1216,59.33,920192,0
+FOX.US,D,20251204,000000,59.37,60.24,59.245,60.19,1091294,0
+FOX.US,D,20251205,000000,60.07,61.26,60.0692,60.89,971283,0
+FOX.US,D,20251208,000000,61.12,61.66,60.67,61.26,1257459,0
+FOX.US,D,20251209,000000,61.24,62.3,61.0201,62.2,1048117,0
+FOX.US,D,20251210,000000,62.17,63.641,62.02,63.43,1241562,0
+FOX.US,D,20251211,000000,63.55,64.22,63.335,63.44,1085701,0
+FOX.US,D,20251212,000000,63.89,64.012,63.02,63.08,933943,0
+FOX.US,D,20251215,000000,63.33,63.96,62.95,63.21,1312744,0
+FOX.US,D,20251216,000000,63.37,63.635,62.5,62.57,1254435,0
+FOX.US,D,20251217,000000,62.46,63.41,62.46,63.12,1423353,0
+FOX.US,D,20251218,000000,63.26,63.96,63,63.41,1055530,0
+FOX.US,D,20251219,000000,63.27,64.04,63.15,63.6,5721382,0
+FOX.US,D,20251222,000000,63.96,65.37,63.95,64.55,2137295,0
+FOX.US,D,20251223,000000,64.7,64.86,63.96,64.5,1327817,0
+FOX.US,D,20251224,000000,64.5,64.98,64.425,64.94,719447,0
+FOX.US,D,20251226,000000,64.75,65.66,64.75,65.42,691432,0
+FOX.US,D,20251229,000000,65.1,65.73,65.08,65.12,917890,0
+FOX.US,D,20251230,000000,64.92,65.74,64.82,65.39,865075,0
+FOX.US,D,20251231,000000,65.39,65.71,64.86,64.93,753672,0
+FOX.US,D,20260102,000000,64.95,66.035,64.41,65.96,959647,0
+FOX.US,D,20260105,000000,65.85,68.14,65.755,67.76,1692257,0
+FOX.US,D,20260106,000000,67.66,68.175,67.43,67.73,1072868,0
+FOX.US,D,20260107,000000,67.68,68.005,66.27,67.07,1171022,0
+FOX.US,D,20260108,000000,67.11,68.115,67.1,67.55,986312,0
+FOX.US,D,20260109,000000,67.65,68.07,66.345,66.42,1333724,0
+FOX.US,D,20260112,000000,65.99,66.82,65.73,66.75,1551838,0
+FOX.US,D,20260113,000000,66.68,66.87,65.84,66.52,1470533,0
+FOX.US,D,20260114,000000,66.44,67.04,65.82,66.21,1485246,0
+FOX.US,D,20260115,000000,66.48,66.58,65.18,65.62,1122240,0
+FOX.US,D,20260116,000000,65.55,66.15,65.275,65.42,1134779,0
+FOX.US,D,20260120,000000,65.01,65.79,64.7501,65.14,1366237,0
+FOX.US,D,20260121,000000,65.09,65.67,64.64,65.47,1918133,0
+FOX.US,D,20260122,000000,65.47,65.78,65,65.03,1181378,0
+FOX.US,D,20260123,000000,64.8,65.57,64.765,65.53,870128,0
+FOX.US,D,20260126,000000,65.53,65.99,65.26,65.34,1803867,0
+FOX.US,D,20260127,000000,65.16,65.68,64.845,64.9,1281443,0
+FOX.US,D,20260128,000000,64.85,65.45,64.09,64.29,1518114,0
+FOX.US,D,20260129,000000,64.73,65.13,64.26,64.7,1389995,0
+FOX.US,D,20260130,000000,64.7,65.65,64.425,65.57,1262586,0
+FOX.US,D,20260202,000000,65.48,65.64,64.74,65.28,1115654,0
+FOX.US,D,20260203,000000,64.97,65.5974,63.025,63.18,1991050,0
+FOX.US,D,20260204,000000,61.88,65.08,60.31,60.8,3159919,0
+FOX.US,D,20260205,000000,60.28,60.28,58.36,59.15,2670234,0
+FOX.US,D,20260206,000000,59.45,59.705,57.72,58.35,1776289,0
+FOX.US,D,20260209,000000,58.3,59.28,56.61,56.75,1988399,0
+FOX.US,D,20260210,000000,57.45,58.095,57.06,57.48,1771131,0
+FOX.US,D,20260211,000000,57.63,57.75,55.435,55.45,2009653,0
+FOX.US,D,20260212,000000,55.51,55.54,51.03,51.39,2548247,0
+FOX.US,D,20260213,000000,52.62,52.62,51.065,51.56,2001268,0
+FOX.US,D,20260217,000000,51.64,52.785,51.42,51.6,2336667,0
+FOX.US,D,20260218,000000,51.13,52.45,50.75,52.25,2187977,0
diff --git a/daily/us/nasdaq stocks/1/foxf.us.txt b/daily/us/nasdaq stocks/1/foxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d124abb8fe7aa9ad8bade2ab0e0cb283b3b4e96
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/foxf.us.txt	
@@ -0,0 +1,3152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOXF.US,D,20130808,000000,18,19.47,17.72,18.61,6366355,0
+FOXF.US,D,20130809,000000,18.61,19,18.06,18.5,321300,0
+FOXF.US,D,20130812,000000,18.43,18.61,17.82,18.08,248601,0
+FOXF.US,D,20130813,000000,17.92,18.17,17.18,17.53,300364,0
+FOXF.US,D,20130814,000000,17.5,17.59,17.08,17.306,385262,0
+FOXF.US,D,20130815,000000,17.13,17.22,16.36,16.6,362288,0
+FOXF.US,D,20130816,000000,16.53,17.27,16.53,16.89,497124,0
+FOXF.US,D,20130819,000000,16.86,17.2,16.86,17.06,352771,0
+FOXF.US,D,20130820,000000,17.36,17.55,16.925,17.34,126026,0
+FOXF.US,D,20130821,000000,17.73,17.875,16.99,17.05,41478,0
+FOXF.US,D,20130822,000000,17.29,17.38,16.921,17.2,90092,0
+FOXF.US,D,20130823,000000,17.23,17.43,17.02,17.43,66271,0
+FOXF.US,D,20130826,000000,17.5,18.33,17.5,17.93,73978,0
+FOXF.US,D,20130827,000000,17.65,17.8,17.41,17.68,109730,0
+FOXF.US,D,20130828,000000,17.68,18.29,17.51,18.17,46802,0
+FOXF.US,D,20130829,000000,18.2,18.5,18.06,18.39,57437,0
+FOXF.US,D,20130830,000000,18.4,18.48,17.85,18.16,33951,0
+FOXF.US,D,20130903,000000,18.14,18.14,17.52,17.64,176723,0
+FOXF.US,D,20130904,000000,17.56,18.01,17.5,17.76,172688,0
+FOXF.US,D,20130905,000000,17.7,18,17.65,17.68,28452,0
+FOXF.US,D,20130906,000000,17.8,17.95,17.5,17.75,75534,0
+FOXF.US,D,20130909,000000,17.75,17.954,17.5,17.62,154750,0
+FOXF.US,D,20130910,000000,17.75,18.06,17.46,17.7,153926,0
+FOXF.US,D,20130911,000000,17.7,18.4,17.52,18.27,200649,0
+FOXF.US,D,20130912,000000,18.37,18.9,17.61,18.68,113587,0
+FOXF.US,D,20130913,000000,18.74,19,18.62,18.7,112139,0
+FOXF.US,D,20130916,000000,18.93,18.96,17.871,18.25,98713,0
+FOXF.US,D,20130917,000000,18.43,18.47,17.41,17.61,104347,0
+FOXF.US,D,20130918,000000,17.65,18.57,17.65,18.57,84452,0
+FOXF.US,D,20130919,000000,18.6,19.64,17.85,18.38,290195,0
+FOXF.US,D,20130920,000000,18.06,19,17.62,18.19,545474,0
+FOXF.US,D,20130923,000000,18.05,19.12,17.51,19.032,235019,0
+FOXF.US,D,20130924,000000,18.89,19.17,18.18,19.05,141000,0
+FOXF.US,D,20130925,000000,19.13,19.4,18.25,19.1,163500,0
+FOXF.US,D,20130926,000000,19.14,20.54,18.91,19.85,187200,0
+FOXF.US,D,20130927,000000,19.95,20.75,19.68,19.89,137800,0
+FOXF.US,D,20130930,000000,19.76,19.8,19.01,19.27,1084711,0
+FOXF.US,D,20131001,000000,19.17,20.08,19.15,19.642,127336,0
+FOXF.US,D,20131002,000000,19.49,20.16,19.49,19.68,229674,0
+FOXF.US,D,20131003,000000,19.71,19.96,18.9,18.98,90400,0
+FOXF.US,D,20131004,000000,18.96,20.17,18.96,19.53,155500,0
+FOXF.US,D,20131007,000000,19.34,19.5,18.47,18.58,64264,0
+FOXF.US,D,20131008,000000,18.65,18.88,17.81,17.85,150800,0
+FOXF.US,D,20131009,000000,17.85,17.91,17.22,17.39,123200,0
+FOXF.US,D,20131010,000000,17.6,17.63,17.21,17.31,221600,0
+FOXF.US,D,20131011,000000,17.27,17.43,17,17.25,213100,0
+FOXF.US,D,20131014,000000,17.18,17.47,16.6,16.96,341900,0
+FOXF.US,D,20131015,000000,16.95,17.15,16.87,17.02,191808,0
+FOXF.US,D,20131016,000000,17.11,17.25,16.94,17.12,242375,0
+FOXF.US,D,20131017,000000,17.01,17.29,17.01,17.14,44000,0
+FOXF.US,D,20131018,000000,17.28,17.39,16.86,16.95,127496,0
+FOXF.US,D,20131021,000000,17.02,17.18,16.65,16.66,73100,0
+FOXF.US,D,20131022,000000,16.65,16.84,15.65,16.06,419900,0
+FOXF.US,D,20131023,000000,16.41,17.5,16.29,17.1,312800,0
+FOXF.US,D,20131024,000000,17.04,17.62,16.97,17.48,94200,0
+FOXF.US,D,20131025,000000,17.55,17.84,17.18,17.47,96800,0
+FOXF.US,D,20131028,000000,17.05,17.8,17.05,17.52,60700,0
+FOXF.US,D,20131029,000000,17.52,17.63,17.28,17.42,45400,0
+FOXF.US,D,20131030,000000,17.46,17.58,17.06,17.47,58000,0
+FOXF.US,D,20131031,000000,17.958,17.958,17.3,17.42,78570,0
+FOXF.US,D,20131101,000000,17.44,17.51,16.95,17.41,100200,0
+FOXF.US,D,20131104,000000,17.5,17.77,17.37,17.47,61300,0
+FOXF.US,D,20131105,000000,17.44,17.67,17.156,17.6,58003,0
+FOXF.US,D,20131106,000000,17.75,18.62,17.25,18.25,307677,0
+FOXF.US,D,20131107,000000,17.99,17.99,16.58,17.05,525400,0
+FOXF.US,D,20131108,000000,17.03,17.51,17.01,17.43,106000,0
+FOXF.US,D,20131111,000000,17.45,17.68,17.25,17.44,104300,0
+FOXF.US,D,20131112,000000,17.44,17.7,17.35,17.47,69613,0
+FOXF.US,D,20131113,000000,17.3,17.77,17.3,17.71,56610,0
+FOXF.US,D,20131114,000000,17.69,18.22,17.34,18.12,50700,0
+FOXF.US,D,20131115,000000,18.09,18.66,17.61,18.6,59200,0
+FOXF.US,D,20131118,000000,18.66,18.66,18.01,18.44,86100,0
+FOXF.US,D,20131119,000000,18.49,19.37,18.16,19.29,110900,0
+FOXF.US,D,20131120,000000,19.39,19.39,18.72,18.96,115124,0
+FOXF.US,D,20131121,000000,18.98,19.01,18.53,18.82,36100,0
+FOXF.US,D,20131122,000000,18.8,19.15,18.46,18.52,138100,0
+FOXF.US,D,20131125,000000,19.18,19.18,18.09,18.16,60700,0
+FOXF.US,D,20131126,000000,18.24,18.66,18.07,18.37,88000,0
+FOXF.US,D,20131127,000000,18.35,18.62,18.11,18.22,72100,0
+FOXF.US,D,20131129,000000,18.23,18.43,17.95,18.38,48823,0
+FOXF.US,D,20131202,000000,18.1,18.1,17.26,17.92,103000,0
+FOXF.US,D,20131203,000000,17.81,17.81,17.16,17.37,254500,0
+FOXF.US,D,20131204,000000,17.27,17.52,17.21,17.27,39572,0
+FOXF.US,D,20131205,000000,17.25,17.27,16.77,16.86,70341,0
+FOXF.US,D,20131206,000000,17.05,17.49,16.67,17.26,78500,0
+FOXF.US,D,20131209,000000,17.3,17.66,17.23,17.41,50200,0
+FOXF.US,D,20131210,000000,17.39,17.39,16.66,17.05,114000,0
+FOXF.US,D,20131211,000000,17.03,17.25,16.71,17.06,74100,0
+FOXF.US,D,20131212,000000,17.09,17.18,16.76,17.12,40900,0
+FOXF.US,D,20131213,000000,17.11,17.25,16.7,16.99,82600,0
+FOXF.US,D,20131216,000000,16.94,17.3,16.86,17.22,67100,0
+FOXF.US,D,20131217,000000,17.17,17.46,16.93,17.15,42280,0
+FOXF.US,D,20131218,000000,16.84,17.25,16.37,16.79,159900,0
+FOXF.US,D,20131219,000000,16.77,17.19,16.47,16.89,125500,0
+FOXF.US,D,20131220,000000,17,17.62,16.41,17.42,167300,0
+FOXF.US,D,20131223,000000,17.56,18.22,17.21,18.02,71500,0
+FOXF.US,D,20131224,000000,18.08,18.945,17.71,18.46,39319,0
+FOXF.US,D,20131226,000000,18.36,18.36,17.75,18.13,37900,0
+FOXF.US,D,20131227,000000,18.21,18.3,17.66,18.01,32000,0
+FOXF.US,D,20131230,000000,17.94,18,17.61,17.78,49100,0
+FOXF.US,D,20131231,000000,17.73,17.78,17.25,17.62,51552,0
+FOXF.US,D,20140102,000000,17.64,17.64,16.87,16.93,32267,0
+FOXF.US,D,20140103,000000,16.94,17.01,16.65,17.01,76707,0
+FOXF.US,D,20140106,000000,17.04,17.64,16.73,17.36,70200,0
+FOXF.US,D,20140107,000000,17.35,17.68,16.66,16.93,58500,0
+FOXF.US,D,20140108,000000,16.94,17.39,16.65,17.2,58000,0
+FOXF.US,D,20140109,000000,17.19,17.19,16.56,16.94,70300,0
+FOXF.US,D,20140110,000000,16.88,17.8,16.73,17.65,100600,0
+FOXF.US,D,20140113,000000,17.64,17.64,16.68,17.16,68400,0
+FOXF.US,D,20140114,000000,17.17,17.55,16.95,17.3,553700,0
+FOXF.US,D,20140115,000000,17.32,18.26,17.06,17.51,556512,0
+FOXF.US,D,20140116,000000,17.4,17.87,17.4,17.55,444100,0
+FOXF.US,D,20140117,000000,17.55,17.68,17.45,17.55,284600,0
+FOXF.US,D,20140121,000000,17.53,17.7,17.27,17.45,119100,0
+FOXF.US,D,20140122,000000,17.53,17.53,16.91,17.18,115600,0
+FOXF.US,D,20140123,000000,17.04,17.23,16.8,16.94,82400,0
+FOXF.US,D,20140124,000000,16.77,16.85,16.54,16.57,156932,0
+FOXF.US,D,20140127,000000,16.58,16.76,16.37,16.51,115000,0
+FOXF.US,D,20140128,000000,16.56,16.758,16.13,16.71,224277,0
+FOXF.US,D,20140129,000000,16.49,16.91,16.26,16.88,327600,0
+FOXF.US,D,20140130,000000,16.98,16.99,16.54,16.62,159700,0
+FOXF.US,D,20140131,000000,16.41,16.66,16.05,16.22,468600,0
+FOXF.US,D,20140203,000000,16.4,16.49,15.78,16.1,258460,0
+FOXF.US,D,20140204,000000,16.18,16.55,14.33,16.14,835771,0
+FOXF.US,D,20140205,000000,16.13,16.72,15.35,16.11,125635,0
+FOXF.US,D,20140206,000000,16.19,16.25,15.23,15.5,254712,0
+FOXF.US,D,20140207,000000,15.51,15.95,15.46,15.9,94932,0
+FOXF.US,D,20140210,000000,15.58,15.89,15.382,15.86,58736,0
+FOXF.US,D,20140211,000000,15.58,16.49,15.58,16.38,100529,0
+FOXF.US,D,20140212,000000,16.45,16.73,16.246,16.55,42887,0
+FOXF.US,D,20140213,000000,16.55,16.88,16.54,16.66,37808,0
+FOXF.US,D,20140214,000000,16.75,16.8,16.31,16.54,81236,0
+FOXF.US,D,20140218,000000,16.6,16.88,16.27,16.72,62374,0
+FOXF.US,D,20140219,000000,16.86,16.9,16.63,16.73,26218,0
+FOXF.US,D,20140220,000000,16.75,16.89,16.24,16.67,43990,0
+FOXF.US,D,20140221,000000,16.78,16.83,16.03,16.66,76028,0
+FOXF.US,D,20140224,000000,16.63,16.99,16.37,16.73,38072,0
+FOXF.US,D,20140225,000000,16.53,16.95,16.53,16.75,44956,0
+FOXF.US,D,20140226,000000,16.8,16.8,16.299,16.56,61590,0
+FOXF.US,D,20140227,000000,16.6,16.89,16.4,16.76,82406,0
+FOXF.US,D,20140228,000000,16.83,18.52,16.44,16.7,107320,0
+FOXF.US,D,20140303,000000,16.6,16.81,16.17,16.73,60932,0
+FOXF.US,D,20140304,000000,16.87,17.08,16.36,16.93,854688,0
+FOXF.US,D,20140305,000000,16.9,17.09,16.68,16.86,89889,0
+FOXF.US,D,20140306,000000,17.25,17.25,16.62,16.92,31129,0
+FOXF.US,D,20140307,000000,16.74,17.25,16.678,17,86384,0
+FOXF.US,D,20140310,000000,17,17,16.51,16.71,120571,0
+FOXF.US,D,20140311,000000,16.8,17.25,16.41,16.65,154401,0
+FOXF.US,D,20140312,000000,16.99,16.99,15.31,16.64,420185,0
+FOXF.US,D,20140313,000000,16.64,17.75,16.15,16.97,263599,0
+FOXF.US,D,20140314,000000,16.9,17.46,16.511,17.34,84438,0
+FOXF.US,D,20140317,000000,17.35,17.5,17.11,17.4,68387,0
+FOXF.US,D,20140318,000000,17.48,17.65,17.21,17.5,237569,0
+FOXF.US,D,20140319,000000,17.54,17.68,17.29,17.5,237809,0
+FOXF.US,D,20140320,000000,17.55,17.86,17.19,17.61,151871,0
+FOXF.US,D,20140321,000000,17.72,18.28,17.42,18.07,203883,0
+FOXF.US,D,20140324,000000,18.04,18.28,17.86,18.04,128729,0
+FOXF.US,D,20140325,000000,18.19,19,18.13,18.94,207501,0
+FOXF.US,D,20140326,000000,19.01,19.05,18.39,18.56,135000,0
+FOXF.US,D,20140327,000000,18.62,18.96,18.13,18.21,128985,0
+FOXF.US,D,20140328,000000,18.25,18.99,17.94,18.16,153012,0
+FOXF.US,D,20140331,000000,18.3,18.98,18.25,18.9,105817,0
+FOXF.US,D,20140401,000000,16.19,18.9,16.19,18.44,268393,0
+FOXF.US,D,20140402,000000,18.5,18.98,18.46,18.75,81746,0
+FOXF.US,D,20140403,000000,18.82,18.82,18.296,18.51,56646,0
+FOXF.US,D,20140404,000000,18.34,18.57,17.4,17.71,87274,0
+FOXF.US,D,20140407,000000,17.69,18.13,17.29,17.48,61693,0
+FOXF.US,D,20140408,000000,17.19,17.805,17.1,17.59,45556,0
+FOXF.US,D,20140409,000000,16.44,17.8,16.36,17.61,44954,0
+FOXF.US,D,20140410,000000,17.66,17.66,16.77,17.12,109773,0
+FOXF.US,D,20140411,000000,16.98,17.15,16.73,16.89,85741,0
+FOXF.US,D,20140414,000000,17.01,17.12,16.75,16.88,57750,0
+FOXF.US,D,20140415,000000,16.9,17,16.61,16.84,65324,0
+FOXF.US,D,20140416,000000,16.23,17,16.23,16.79,44898,0
+FOXF.US,D,20140417,000000,16.79,17.43,16.59,17.27,69862,0
+FOXF.US,D,20140421,000000,16.9,17.83,16.61,17.4,48170,0
+FOXF.US,D,20140422,000000,17.4,17.63,17,17.36,76891,0
+FOXF.US,D,20140423,000000,17.19,17.44,16.95,17.01,43468,0
+FOXF.US,D,20140424,000000,17.01,17.285,16.84,17.22,88339,0
+FOXF.US,D,20140425,000000,17.11,17.3,16.79,17,220192,0
+FOXF.US,D,20140428,000000,17.01,17.45,16.84,17.15,71854,0
+FOXF.US,D,20140429,000000,17.27,17.4,17.02,17.23,55426,0
+FOXF.US,D,20140430,000000,17.24,17.31,16.86,16.99,112031,0
+FOXF.US,D,20140501,000000,16.91,17.33,16.8,17.12,65079,0
+FOXF.US,D,20140502,000000,17,17.43,16.97,17.2,61399,0
+FOXF.US,D,20140505,000000,17.12,17.46,16.8,17.02,35012,0
+FOXF.US,D,20140506,000000,17,17.3,16.85,16.93,72198,0
+FOXF.US,D,20140507,000000,17.01,17.14,16.66,16.85,116864,0
+FOXF.US,D,20140508,000000,16.77,17.15,16.357,16.92,200463,0
+FOXF.US,D,20140509,000000,16.85,17.13,16.71,17.09,83221,0
+FOXF.US,D,20140512,000000,17.21,17.57,16.99,17.15,80018,0
+FOXF.US,D,20140513,000000,17.15,17.31,16.615,16.8,123081,0
+FOXF.US,D,20140514,000000,16.72,17,16.63,16.73,93172,0
+FOXF.US,D,20140515,000000,16.63,16.74,16.4,16.54,101585,0
+FOXF.US,D,20140516,000000,16.5,17,16.33,16.95,79718,0
+FOXF.US,D,20140519,000000,16.85,16.98,16.56,16.87,101085,0
+FOXF.US,D,20140520,000000,16.69,16.82,16.5,16.69,82283,0
+FOXF.US,D,20140521,000000,16.71,16.93,16.48,16.76,105986,0
+FOXF.US,D,20140522,000000,16.99,17,16.75,16.8,48116,0
+FOXF.US,D,20140523,000000,16.8,17.42,16.56,17.4,63873,0
+FOXF.US,D,20140527,000000,17.49,17.6,17.15,17.53,32632,0
+FOXF.US,D,20140528,000000,17.42,17.46,16.91,17.07,86534,0
+FOXF.US,D,20140529,000000,17.21,17.32,16.83,17.2,68297,0
+FOXF.US,D,20140530,000000,17.17,17.25,16.91,17.09,73117,0
+FOXF.US,D,20140602,000000,17.33,17.33,16.77,16.95,59818,0
+FOXF.US,D,20140603,000000,16.81,17.1,16.795,16.95,66259,0
+FOXF.US,D,20140604,000000,16.96,17.17,16.744,17.07,21500,0
+FOXF.US,D,20140605,000000,17,18.32,16.97,18.24,63915,0
+FOXF.US,D,20140606,000000,18.28,18.7,18.18,18.29,62463,0
+FOXF.US,D,20140609,000000,18.34,18.34,18,18.07,57237,0
+FOXF.US,D,20140610,000000,17.93,18.19,17.81,18.09,30700,0
+FOXF.US,D,20140611,000000,18.08,18.22,17.54,18.12,50367,0
+FOXF.US,D,20140612,000000,17.51,18.115,17.51,17.86,13103,0
+FOXF.US,D,20140613,000000,17.95,18.82,17.87,18.09,24075,0
+FOXF.US,D,20140616,000000,18.11,18.32,17.76,17.99,46043,0
+FOXF.US,D,20140617,000000,17.91,18.1,17.66,17.95,39069,0
+FOXF.US,D,20140618,000000,18,18.13,17.68,17.95,29451,0
+FOXF.US,D,20140619,000000,17.86,17.95,17.36,17.52,36695,0
+FOXF.US,D,20140620,000000,17.6,17.6,16.96,17.36,88020,0
+FOXF.US,D,20140623,000000,17.12,17.235,16.36,17.05,141923,0
+FOXF.US,D,20140624,000000,17.07,17.24,16.89,16.97,47862,0
+FOXF.US,D,20140625,000000,16.92,17.24,16.84,17.17,27852,0
+FOXF.US,D,20140626,000000,16.816,17.18,16.816,17,18837,0
+FOXF.US,D,20140627,000000,16.87,17.34,16.87,16.99,270733,0
+FOXF.US,D,20140630,000000,17.06,17.92,16.81,17.59,67510,0
+FOXF.US,D,20140701,000000,17.73,18,17.46,17.91,69578,0
+FOXF.US,D,20140702,000000,17.85,18,17.65,17.83,31700,0
+FOXF.US,D,20140703,000000,17.98,17.99,17.705,17.98,7399,0
+FOXF.US,D,20140707,000000,18,18,17.25,17.39,25042,0
+FOXF.US,D,20140708,000000,17.52,17.52,16.88,17.21,83034,0
+FOXF.US,D,20140709,000000,17.11,17.3,16.79,16.86,49066,0
+FOXF.US,D,20140710,000000,16.51,16.7,15.35,15.69,386467,0
+FOXF.US,D,20140711,000000,15.41,15.588,15.21,15.5,1978198,0
+FOXF.US,D,20140714,000000,15.56,16.18,15.4,16.14,620629,0
+FOXF.US,D,20140715,000000,16.13,16.13,15.61,16.01,338547,0
+FOXF.US,D,20140716,000000,16.07,16.3,15.78,15.95,275062,0
+FOXF.US,D,20140717,000000,15.87,15.95,15.51,15.72,206339,0
+FOXF.US,D,20140718,000000,15.69,15.92,15.5,15.7,323589,0
+FOXF.US,D,20140721,000000,15.51,15.87,15.367,15.82,156653,0
+FOXF.US,D,20140722,000000,15.3,15.86,15.3,15.75,61879,0
+FOXF.US,D,20140723,000000,15.75,15.75,15.52,15.7,66770,0
+FOXF.US,D,20140724,000000,15.72,15.84,15.536,15.74,123427,0
+FOXF.US,D,20140725,000000,15.59,15.68,15.32,15.51,180700,0
+FOXF.US,D,20140728,000000,15.48,15.67,15.4,15.41,73631,0
+FOXF.US,D,20140729,000000,15.39,15.54,15.31,15.38,208361,0
+FOXF.US,D,20140730,000000,15.46,15.46,14.7,15.01,197792,0
+FOXF.US,D,20140731,000000,15.47,15.47,14.77,14.88,133273,0
+FOXF.US,D,20140801,000000,14.41,14.91,14.04,14.53,196157,0
+FOXF.US,D,20140804,000000,14.55,14.74,14.156,14.65,277060,0
+FOXF.US,D,20140805,000000,14.54,15.32,14.382,15.26,163551,0
+FOXF.US,D,20140806,000000,15.12,15.23,14.53,15.032,361431,0
+FOXF.US,D,20140807,000000,15.08,15.36,14.35,15.02,313308,0
+FOXF.US,D,20140808,000000,15.01,15.01,14.7,14.85,145281,0
+FOXF.US,D,20140811,000000,14.88,15.38,14.756,15.22,87116,0
+FOXF.US,D,20140812,000000,15.19,15.28,14.88,14.98,104797,0
+FOXF.US,D,20140813,000000,14.98,15.16,14.784,15.01,104918,0
+FOXF.US,D,20140814,000000,15.05,15.36,14.732,15.35,62412,0
+FOXF.US,D,20140815,000000,15.46,15.5,15.17,15.27,85286,0
+FOXF.US,D,20140818,000000,15.4,15.72,15.37,15.7,90772,0
+FOXF.US,D,20140819,000000,15.75,15.87,15.66,15.75,94215,0
+FOXF.US,D,20140820,000000,15.74,15.75,15.38,15.53,64435,0
+FOXF.US,D,20140821,000000,15.52,15.63,15.33,15.49,38452,0
+FOXF.US,D,20140822,000000,15.52,15.59,14.93,15.32,38052,0
+FOXF.US,D,20140825,000000,15.06,15.42,14.81,15.01,154658,0
+FOXF.US,D,20140826,000000,15.01,15.39,14.95,15.2,88411,0
+FOXF.US,D,20140827,000000,15.23,15.39,15.125,15.3,54062,0
+FOXF.US,D,20140828,000000,15.21,15.31,15.14,15.25,29963,0
+FOXF.US,D,20140829,000000,15.28,15.42,15.1,15.22,76739,0
+FOXF.US,D,20140902,000000,15.25,15.39,15.12,15.23,79767,0
+FOXF.US,D,20140903,000000,15.3,15.34,14.75,15.04,45728,0
+FOXF.US,D,20140904,000000,15.02,15.2,14.98,15.115,56616,0
+FOXF.US,D,20140905,000000,15.07,15.13,14.65,15.09,121160,0
+FOXF.US,D,20140908,000000,15.03,15.28,14.76,15.16,104073,0
+FOXF.US,D,20140909,000000,15.18,15.35,14.96,15.29,76143,0
+FOXF.US,D,20140910,000000,15.33,15.54,15.091,15.48,67273,0
+FOXF.US,D,20140911,000000,15.44,15.74,15.31,15.72,55643,0
+FOXF.US,D,20140912,000000,15.75,15.75,15.42,15.48,75922,0
+FOXF.US,D,20140915,000000,15.54,15.68,15.26,15.35,69031,0
+FOXF.US,D,20140916,000000,15.35,15.74,15.25,15.64,100432,0
+FOXF.US,D,20140917,000000,15.7,15.78,15.61,15.75,56497,0
+FOXF.US,D,20140918,000000,15.87,15.94,15.69,15.84,51953,0
+FOXF.US,D,20140919,000000,15.84,15.95,15.2,15.89,203664,0
+FOXF.US,D,20140922,000000,15.82,15.82,15.39,15.49,64954,0
+FOXF.US,D,20140923,000000,15.49,15.74,15.262,15.63,63841,0
+FOXF.US,D,20140924,000000,15.7,15.98,15.493,15.91,61323,0
+FOXF.US,D,20140925,000000,15.84,15.84,15.58,15.64,35898,0
+FOXF.US,D,20140926,000000,15.8,15.88,15.51,15.79,82083,0
+FOXF.US,D,20140929,000000,15.6,15.83,15.57,15.71,68497,0
+FOXF.US,D,20140930,000000,15.69,15.69,15.41,15.5,92511,0
+FOXF.US,D,20141001,000000,15.53,15.6,15.32,15.4,300649,0
+FOXF.US,D,20141002,000000,15.36,15.65,15.17,15.54,79587,0
+FOXF.US,D,20141003,000000,15.68,15.82,15.48,15.51,54180,0
+FOXF.US,D,20141006,000000,15.51,15.75,15.33,15.5,325109,0
+FOXF.US,D,20141007,000000,15.34,15.56,15.26,15.29,149446,0
+FOXF.US,D,20141008,000000,15.23,15.89,14.97,15.81,137802,0
+FOXF.US,D,20141009,000000,15.85,15.85,15.29,15.38,87651,0
+FOXF.US,D,20141010,000000,15.31,15.502,15.19,15.27,54271,0
+FOXF.US,D,20141013,000000,15.36,15.734,14.82,15.46,158438,0
+FOXF.US,D,20141014,000000,15.4,15.8,15.35,15.72,139010,0
+FOXF.US,D,20141015,000000,15.64,15.95,15.32,15.87,124896,0
+FOXF.US,D,20141016,000000,15.8,16,15.72,15.96,118604,0
+FOXF.US,D,20141017,000000,16.04,16.28,15.96,16.03,121458,0
+FOXF.US,D,20141020,000000,16,16.12,15.89,16.11,129316,0
+FOXF.US,D,20141021,000000,16.12,16.16,15.95,16.02,148245,0
+FOXF.US,D,20141022,000000,15.87,16.16,15.75,15.82,207497,0
+FOXF.US,D,20141023,000000,16,16.29,14.977,16.02,189923,0
+FOXF.US,D,20141024,000000,16,16.09,15.84,16.04,64172,0
+FOXF.US,D,20141027,000000,15.77,15.91,15.6,15.88,89932,0
+FOXF.US,D,20141028,000000,15.91,16.21,15.9,16.12,175217,0
+FOXF.US,D,20141029,000000,16.13,16.26,15.94,16.2,105985,0
+FOXF.US,D,20141030,000000,16.02,16.7,15.85,16.63,101600,0
+FOXF.US,D,20141031,000000,16.99,17.08,15.78,16.94,92870,0
+FOXF.US,D,20141103,000000,17.01,17.08,16.78,16.95,114618,0
+FOXF.US,D,20141104,000000,16.81,17.08,16.31,16.41,102264,0
+FOXF.US,D,20141105,000000,16.6,16.63,16.26,16.28,124607,0
+FOXF.US,D,20141106,000000,14.33,14.99,14.1,14.87,594243,0
+FOXF.US,D,20141107,000000,14.82,14.85,14.53,14.75,193936,0
+FOXF.US,D,20141110,000000,14.77,14.77,14.53,14.69,61361,0
+FOXF.US,D,20141111,000000,14.71,15.25,14.32,14.37,138014,0
+FOXF.US,D,20141112,000000,14.45,14.79,14.28,14.75,167935,0
+FOXF.US,D,20141113,000000,14.75,14.93,14.49,14.52,51906,0
+FOXF.US,D,20141114,000000,14.54,14.69,14.29,14.35,146139,0
+FOXF.US,D,20141117,000000,14.33,14.46,14.03,14.09,206272,0
+FOXF.US,D,20141118,000000,14.15,14.2,13.89,13.92,149055,0
+FOXF.US,D,20141119,000000,13.85,13.85,13.48,13.65,243253,0
+FOXF.US,D,20141120,000000,13.57,13.95,13.538,13.88,68689,0
+FOXF.US,D,20141121,000000,14.02,14.05,13.55,13.64,126067,0
+FOXF.US,D,20141124,000000,13.66,13.81,13.59,13.64,61566,0
+FOXF.US,D,20141125,000000,13.74,13.74,13.36,13.52,305280,0
+FOXF.US,D,20141126,000000,13.56,14.18,13.35,13.83,1167818,0
+FOXF.US,D,20141128,000000,14.06,14.08,13.68,13.71,84573,0
+FOXF.US,D,20141201,000000,13.69,14.988,13.53,13.93,453333,0
+FOXF.US,D,20141202,000000,13.9,14.342,13.52,13.76,366659,0
+FOXF.US,D,20141203,000000,13.73,14.19,13.68,14,158064,0
+FOXF.US,D,20141204,000000,13.89,14.14,13.88,14.02,71795,0
+FOXF.US,D,20141205,000000,14.02,14.415,14.02,14.22,158585,0
+FOXF.US,D,20141208,000000,14.22,14.61,14.09,14.11,95727,0
+FOXF.US,D,20141209,000000,14,14.63,13.8,14.56,169499,0
+FOXF.US,D,20141210,000000,14.58,14.74,14.31,14.46,135855,0
+FOXF.US,D,20141211,000000,14.51,14.825,14.49,14.65,129230,0
+FOXF.US,D,20141212,000000,14.68,15.31,14.68,15.21,126417,0
+FOXF.US,D,20141215,000000,15.27,15.48,15.17,15.23,134015,0
+FOXF.US,D,20141216,000000,15.17,15.92,15.108,15.57,90491,0
+FOXF.US,D,20141217,000000,15.63,16,15.615,16,107478,0
+FOXF.US,D,20141218,000000,16.26,16.3,15.8,16,87515,0
+FOXF.US,D,20141219,000000,16,16.17,15.81,16.13,133583,0
+FOXF.US,D,20141222,000000,16.11,16.11,15.78,15.84,47647,0
+FOXF.US,D,20141223,000000,15.96,16.25,15.89,16.08,82656,0
+FOXF.US,D,20141224,000000,16.09,16.24,16,16.15,20916,0
+FOXF.US,D,20141226,000000,16.2,16.2,15.701,15.96,24031,0
+FOXF.US,D,20141229,000000,16.21,16.42,16.2,16.33,39219,0
+FOXF.US,D,20141230,000000,16.33,16.42,16,16.37,50338,0
+FOXF.US,D,20141231,000000,16.39,16.5,16.16,16.23,63252,0
+FOXF.US,D,20150102,000000,16.35,16.55,15.92,15.99,51481,0
+FOXF.US,D,20150105,000000,15.89,16.31,15.81,16.05,65619,0
+FOXF.US,D,20150106,000000,16.14,16.29,15.84,15.91,76218,0
+FOXF.US,D,20150107,000000,16.05,16.18,15.81,16.15,159528,0
+FOXF.US,D,20150108,000000,16.2,16.41,16.08,16.26,48504,0
+FOXF.US,D,20150109,000000,16.19,16.54,16.17,16.21,26425,0
+FOXF.US,D,20150112,000000,16.08,16.16,15.72,16.03,59376,0
+FOXF.US,D,20150113,000000,15.56,16.37,15.56,16.28,115877,0
+FOXF.US,D,20150114,000000,16.12,16.34,15.42,15.71,53487,0
+FOXF.US,D,20150115,000000,15.71,15.78,15.2,15.21,39007,0
+FOXF.US,D,20150116,000000,15.16,15.51,15.13,15.48,45254,0
+FOXF.US,D,20150120,000000,15.44,15.46,15.24,15.31,44626,0
+FOXF.US,D,20150121,000000,15.312,15.9,15.3,15.9,46108,0
+FOXF.US,D,20150122,000000,15.81,16.07,15.6,16.07,117114,0
+FOXF.US,D,20150123,000000,16.02,16.11,15.48,15.54,51633,0
+FOXF.US,D,20150126,000000,15.42,15.57,15.274,15.35,38267,0
+FOXF.US,D,20150127,000000,15.23,15.52,15.17,15.24,36902,0
+FOXF.US,D,20150128,000000,15.37,15.37,15.02,15.26,32659,0
+FOXF.US,D,20150129,000000,15.22,15.49,15.2,15.28,26540,0
+FOXF.US,D,20150130,000000,15.15,15.38,15.05,15.19,135414,0
+FOXF.US,D,20150202,000000,15.35,15.35,14.84,15.14,67248,0
+FOXF.US,D,20150203,000000,14.82,15.705,14.82,15.57,32331,0
+FOXF.US,D,20150204,000000,15.45,15.845,15.45,15.65,48828,0
+FOXF.US,D,20150205,000000,15.72,15.91,15.45,15.75,60048,0
+FOXF.US,D,20150206,000000,15.93,16.21,15.79,15.92,46182,0
+FOXF.US,D,20150209,000000,15.91,16.1,15.61,15.7,23018,0
+FOXF.US,D,20150210,000000,15.79,16,15.58,15.75,140626,0
+FOXF.US,D,20150211,000000,15.98,15.98,15.57,15.78,26874,0
+FOXF.US,D,20150212,000000,15.81,16.06,15.8,15.83,24383,0
+FOXF.US,D,20150213,000000,15.88,16.22,15.84,16.14,51747,0
+FOXF.US,D,20150217,000000,16.1,16.29,15.56,15.76,34255,0
+FOXF.US,D,20150218,000000,15.67,15.99,15.67,15.96,20913,0
+FOXF.US,D,20150219,000000,16.15,16.15,15.82,15.93,13301,0
+FOXF.US,D,20150220,000000,15.97,15.97,15.31,15.79,62261,0
+FOXF.US,D,20150223,000000,15.76,15.76,15.16,15.43,147363,0
+FOXF.US,D,20150224,000000,15.49,15.65,15.07,15.46,53431,0
+FOXF.US,D,20150225,000000,15.51,15.63,15.29,15.47,63198,0
+FOXF.US,D,20150226,000000,15.4,15.57,14.97,15.06,51195,0
+FOXF.US,D,20150227,000000,15.05,15.05,14.82,14.9,144052,0
+FOXF.US,D,20150302,000000,15,15.14,14.82,14.86,167700,0
+FOXF.US,D,20150303,000000,14.79,15.26,14.5,14.8,283000,0
+FOXF.US,D,20150304,000000,14.83,14.88,14.6,14.67,411600,0
+FOXF.US,D,20150305,000000,14.69,15,14.32,14.79,378700,0
+FOXF.US,D,20150306,000000,14.68,14.99,14.68,14.89,172100,0
+FOXF.US,D,20150309,000000,14.88,15,14.83,14.9,134800,0
+FOXF.US,D,20150310,000000,14.91,15.31,14.8,15.08,74900,0
+FOXF.US,D,20150311,000000,15.15,15.15,14.9,15.06,94600,0
+FOXF.US,D,20150312,000000,15.14,15.31,15.02,15.18,168100,0
+FOXF.US,D,20150313,000000,15.11,15.44,14.91,15.4,93000,0
+FOXF.US,D,20150316,000000,15.44,15.44,14.78,14.93,96800,0
+FOXF.US,D,20150317,000000,15,15.06,14.81,14.83,92500,0
+FOXF.US,D,20150318,000000,14.83,15.17,14.67,15.03,109500,0
+FOXF.US,D,20150319,000000,15.01,15.18,14.54,14.98,105000,0
+FOXF.US,D,20150320,000000,15.05,15.05,14.69,14.92,162200,0
+FOXF.US,D,20150323,000000,14.94,15.09,14.85,15.08,160600,0
+FOXF.US,D,20150324,000000,15.1,15.15,14.93,14.94,66700,0
+FOXF.US,D,20150325,000000,15.19,15.35,14.99,15.01,187600,0
+FOXF.US,D,20150326,000000,14.92,15.03,14.9,15.02,158800,0
+FOXF.US,D,20150327,000000,14.98,15.12,14.9,15.11,41200,0
+FOXF.US,D,20150330,000000,15.14,15.29,15.04,15.28,205000,0
+FOXF.US,D,20150331,000000,15.18,15.42,15.12,15.34,80000,0
+FOXF.US,D,20150401,000000,15.18,15.25,14.97,15.09,72100,0
+FOXF.US,D,20150402,000000,15.09,15.33,14.98,15.06,60500,0
+FOXF.US,D,20150406,000000,14.99,15.35,14.98,15.18,73200,0
+FOXF.US,D,20150407,000000,15.17,15.28,15.01,15.26,85715,0
+FOXF.US,D,20150408,000000,15.28,15.46,15,15.22,115000,0
+FOXF.US,D,20150409,000000,15.24,15.32,15,15.13,76147,0
+FOXF.US,D,20150410,000000,15.18,15.18,14.84,15,88200,0
+FOXF.US,D,20150413,000000,15.06,15.18,14.95,14.99,111800,0
+FOXF.US,D,20150414,000000,14.99,15.29,14.91,15.25,56200,0
+FOXF.US,D,20150415,000000,15.26,15.53,15.22,15.36,53411,0
+FOXF.US,D,20150416,000000,15.37,15.58,15.2,15.39,49447,0
+FOXF.US,D,20150417,000000,15.36,15.36,14.97,15.1,50700,0
+FOXF.US,D,20150420,000000,15.17,15.31,15.06,15.26,72650,0
+FOXF.US,D,20150421,000000,15.37,15.5,15.26,15.41,29560,0
+FOXF.US,D,20150422,000000,15.38,15.48,15.24,15.28,22808,0
+FOXF.US,D,20150423,000000,15.15,15.42,15.05,15.4,37700,0
+FOXF.US,D,20150424,000000,15.38,15.72,15.21,15.36,141300,0
+FOXF.US,D,20150427,000000,15.5,15.56,15.31,15.51,69800,0
+FOXF.US,D,20150428,000000,15.46,15.58,15.36,15.51,13900,0
+FOXF.US,D,20150429,000000,15.55,15.57,15.28,15.53,34000,0
+FOXF.US,D,20150430,000000,15.34,15.46,14.85,15.22,75900,0
+FOXF.US,D,20150501,000000,15.4,15.69,15.18,15.63,113000,0
+FOXF.US,D,20150504,000000,15.68,16.18,15.62,16.14,116500,0
+FOXF.US,D,20150505,000000,16.1,16.16,15.87,16.12,193800,0
+FOXF.US,D,20150506,000000,15.97,16.36,15.85,16.28,141235,0
+FOXF.US,D,20150507,000000,16.5,17,16.5,16.68,152697,0
+FOXF.US,D,20150508,000000,16.84,16.84,16.19,16.23,62300,0
+FOXF.US,D,20150511,000000,16.21,16.62,16.12,16.41,42900,0
+FOXF.US,D,20150512,000000,16.17,16.38,15.99,16.35,64523,0
+FOXF.US,D,20150513,000000,16.41,16.55,16.28,16.5,49900,0
+FOXF.US,D,20150514,000000,16.51,16.77,16.47,16.68,65000,0
+FOXF.US,D,20150515,000000,16.63,16.759,16.45,16.48,88225,0
+FOXF.US,D,20150518,000000,16.45,16.69,16.39,16.49,73007,0
+FOXF.US,D,20150519,000000,16.48,16.75,16.29,16.51,38100,0
+FOXF.US,D,20150520,000000,16.48,16.65,16.4,16.46,44700,0
+FOXF.US,D,20150521,000000,16.42,16.5,16.21,16.39,20900,0
+FOXF.US,D,20150522,000000,16.34,16.56,16.25,16.51,43400,0
+FOXF.US,D,20150526,000000,16.49,16.49,16.07,16.23,36542,0
+FOXF.US,D,20150527,000000,16.31,16.72,16.27,16.5,80600,0
+FOXF.US,D,20150528,000000,16.53,16.72,16.3,16.5,60839,0
+FOXF.US,D,20150529,000000,16.49,16.6,16.26,16.31,77500,0
+FOXF.US,D,20150601,000000,16.21,16.29,16.05,16.16,150700,0
+FOXF.US,D,20150602,000000,16.18,16.59,16.15,16.55,101634,0
+FOXF.US,D,20150603,000000,16.61,16.92,16.52,16.75,43600,0
+FOXF.US,D,20150604,000000,16.64,16.81,16.6,16.71,23000,0
+FOXF.US,D,20150605,000000,16.69,16.84,16.6,16.72,21700,0
+FOXF.US,D,20150608,000000,16.61,16.85,16.61,16.76,20100,0
+FOXF.US,D,20150609,000000,16.74,16.9,16.6,16.72,25308,0
+FOXF.US,D,20150610,000000,16.72,17,16.72,16.79,60693,0
+FOXF.US,D,20150611,000000,16.87,16.93,16.61,16.84,42650,0
+FOXF.US,D,20150612,000000,16.28,16.99,16.28,16.95,76500,0
+FOXF.US,D,20150615,000000,16.93,17.35,16.84,16.99,80300,0
+FOXF.US,D,20150616,000000,16.94,17.15,16.74,16.74,82300,0
+FOXF.US,D,20150617,000000,16.81,16.97,16.5,16.6,34800,0
+FOXF.US,D,20150618,000000,16.78,17.18,16.75,17.03,111800,0
+FOXF.US,D,20150619,000000,17.1,17.34,17.09,17.14,96100,0
+FOXF.US,D,20150622,000000,17.19,17.32,16.84,16.88,50000,0
+FOXF.US,D,20150623,000000,16.83,17.24,16.46,16.75,97506,0
+FOXF.US,D,20150624,000000,16.74,17.12,16.4,16.66,74500,0
+FOXF.US,D,20150625,000000,16.78,17.03,16.45,16.75,93500,0
+FOXF.US,D,20150626,000000,16.82,16.9,16.44,16.58,749500,0
+FOXF.US,D,20150629,000000,16.57,16.67,15.92,15.99,74400,0
+FOXF.US,D,20150630,000000,15.97,16.15,15.82,16.08,32027,0
+FOXF.US,D,20150701,000000,16.09,16.19,15.86,15.98,58400,0
+FOXF.US,D,20150702,000000,16,16.06,15.63,15.79,47300,0
+FOXF.US,D,20150706,000000,15.75,16.19,15.7,16.13,110600,0
+FOXF.US,D,20150707,000000,16.12,16.39,16.04,16.26,64600,0
+FOXF.US,D,20150708,000000,16.14,16.37,15.83,15.84,161200,0
+FOXF.US,D,20150709,000000,16.06,16.1,15.64,15.76,48700,0
+FOXF.US,D,20150710,000000,15.9,16.11,15.69,15.79,43300,0
+FOXF.US,D,20150713,000000,15.98,15.98,15.77,15.89,27200,0
+FOXF.US,D,20150714,000000,15.94,16.13,15.85,15.9,43992,0
+FOXF.US,D,20150715,000000,15.92,16.27,15.92,16.25,53616,0
+FOXF.US,D,20150716,000000,16.66,16.66,15.97,16.12,135100,0
+FOXF.US,D,20150717,000000,16.12,16.27,15.92,16.22,47800,0
+FOXF.US,D,20150720,000000,16.16,16.47,16.13,16.37,49600,0
+FOXF.US,D,20150721,000000,16.37,16.54,16.29,16.3,50500,0
+FOXF.US,D,20150722,000000,16.2,16.62,16.2,16.61,38100,0
+FOXF.US,D,20150723,000000,16.53,16.9,16.53,16.77,54700,0
+FOXF.US,D,20150724,000000,16.71,16.86,16.17,16.45,82000,0
+FOXF.US,D,20150727,000000,16.53,16.53,15.92,15.98,40900,0
+FOXF.US,D,20150728,000000,16.03,16.13,15.63,16.11,128800,0
+FOXF.US,D,20150729,000000,16.08,16.23,15.84,16.08,49400,0
+FOXF.US,D,20150730,000000,16,16.28,15.95,16,60200,0
+FOXF.US,D,20150731,000000,15.99,16.3,15.77,15.88,123100,0
+FOXF.US,D,20150803,000000,15.96,15.96,15.29,15.72,40683,0
+FOXF.US,D,20150804,000000,15.78,16.1,15.49,15.71,27900,0
+FOXF.US,D,20150805,000000,15.75,16.18,15.7,15.82,33600,0
+FOXF.US,D,20150806,000000,17.25,17.25,15.02,16.79,188787,0
+FOXF.US,D,20150807,000000,16.65,17.01,16.35,16.41,138700,0
+FOXF.US,D,20150810,000000,16.55,16.89,16.55,16.71,53500,0
+FOXF.US,D,20150811,000000,16.6,16.6,16.213,16.34,35889,0
+FOXF.US,D,20150812,000000,16.2,16.25,15.99,16.05,57800,0
+FOXF.US,D,20150813,000000,16.12,16.12,15.95,15.99,27300,0
+FOXF.US,D,20150814,000000,16,16.17,15.77,15.88,75000,0
+FOXF.US,D,20150817,000000,15.79,15.91,15.71,15.8,48800,0
+FOXF.US,D,20150818,000000,15.83,15.87,15.44,15.71,56400,0
+FOXF.US,D,20150819,000000,15.66,15.73,15.37,15.5,26100,0
+FOXF.US,D,20150820,000000,15.43,15.52,15.26,15.27,58200,0
+FOXF.US,D,20150821,000000,15.02,15.41,14.62,15.28,71100,0
+FOXF.US,D,20150824,000000,14.95,15.38,14.79,15.23,103494,0
+FOXF.US,D,20150825,000000,15.78,15.82,15.23,15.26,109500,0
+FOXF.US,D,20150826,000000,15.51,15.51,14.97,15.35,74500,0
+FOXF.US,D,20150827,000000,15.45,15.54,15.15,15.23,48100,0
+FOXF.US,D,20150828,000000,15.19,15.33,15.09,15.18,36800,0
+FOXF.US,D,20150831,000000,15.11,15.18,14.93,15.02,73300,0
+FOXF.US,D,20150901,000000,14.75,15.1,14.67,14.92,54700,0
+FOXF.US,D,20150902,000000,15.06,15.55,14.87,15.5,39600,0
+FOXF.US,D,20150903,000000,15.58,15.62,15.16,15.23,34300,0
+FOXF.US,D,20150904,000000,15.08,15.43,15.01,15.26,73700,0
+FOXF.US,D,20150908,000000,15.44,15.44,15.15,15.39,71300,0
+FOXF.US,D,20150909,000000,15.39,15.49,15.16,15.23,72700,0
+FOXF.US,D,20150910,000000,15.14,15.21,14.86,14.99,24355,0
+FOXF.US,D,20150911,000000,14.89,15.01,14.66,14.99,84900,0
+FOXF.US,D,20150914,000000,14.99,15.07,14.94,14.99,16000,0
+FOXF.US,D,20150915,000000,15.01,15.24,15.01,15.12,32400,0
+FOXF.US,D,20150916,000000,15.14,15.32,14.99,15.18,35400,0
+FOXF.US,D,20150917,000000,15.03,15.36,14.637,15.19,31890,0
+FOXF.US,D,20150918,000000,15.01,15.58,14.97,15.48,90000,0
+FOXF.US,D,20150921,000000,15.51,15.56,15.22,15.42,24500,0
+FOXF.US,D,20150922,000000,15.29,15.45,15.07,15.35,48000,0
+FOXF.US,D,20150923,000000,15.29,15.3,14.68,15.02,68600,0
+FOXF.US,D,20150924,000000,14.99,15.3,14.9,15.23,81243,0
+FOXF.US,D,20150925,000000,15.41,15.41,14.79,15.07,79500,0
+FOXF.US,D,20150928,000000,15.08,15.25,14.55,15.22,68452,0
+FOXF.US,D,20150929,000000,15.19,16.05,15.13,16.01,120700,0
+FOXF.US,D,20150930,000000,16.09,17.11,15.9,16.86,207300,0
+FOXF.US,D,20151001,000000,16.73,17,15.78,16.85,254800,0
+FOXF.US,D,20151002,000000,16.74,17.3,16.57,16.82,106100,0
+FOXF.US,D,20151005,000000,17,17.095,16.81,17.05,125737,0
+FOXF.US,D,20151006,000000,17.09,17.26,16.87,17.15,139100,0
+FOXF.US,D,20151007,000000,17.4,17.7,16.94,17.18,112100,0
+FOXF.US,D,20151008,000000,17.24,17.34,16.97,17.2,50400,0
+FOXF.US,D,20151009,000000,17.29,17.54,17.08,17.25,49500,0
+FOXF.US,D,20151012,000000,17.33,17.56,17.07,17.41,69469,0
+FOXF.US,D,20151013,000000,17.34,17.62,17.16,17.56,125500,0
+FOXF.US,D,20151014,000000,17.58,17.97,17.44,17.46,97700,0
+FOXF.US,D,20151015,000000,17.51,17.75,17.12,17.68,73900,0
+FOXF.US,D,20151016,000000,17.76,17.81,17.39,17.66,151100,0
+FOXF.US,D,20151019,000000,17.6,17.65,17.32,17.38,48700,0
+FOXF.US,D,20151020,000000,17.36,17.53,17.04,17.15,43179,0
+FOXF.US,D,20151021,000000,16.08,17.32,16.08,16.71,35500,0
+FOXF.US,D,20151022,000000,16.79,17.04,16.44,16.5,42900,0
+FOXF.US,D,20151023,000000,16.65,17.47,16.29,17.39,143200,0
+FOXF.US,D,20151026,000000,17.32,17.51,17.21,17.47,126900,0
+FOXF.US,D,20151027,000000,17.38,17.38,17.04,17.26,161700,0
+FOXF.US,D,20151028,000000,17.29,17.73,17.09,17.68,68000,0
+FOXF.US,D,20151029,000000,17.65,17.69,17.14,17.64,73500,0
+FOXF.US,D,20151030,000000,17.61,17.78,17.43,17.75,122000,0
+FOXF.US,D,20151102,000000,17.73,17.83,17.39,17.71,100346,0
+FOXF.US,D,20151103,000000,17.63,17.66,17.41,17.53,102100,0
+FOXF.US,D,20151104,000000,17.53,17.62,17.05,17.15,64643,0
+FOXF.US,D,20151105,000000,18,18.98,17,17.99,298200,0
+FOXF.US,D,20151106,000000,17.94,18.13,17.67,18,68400,0
+FOXF.US,D,20151109,000000,17.97,18.03,17.49,17.5,48653,0
+FOXF.US,D,20151110,000000,17.57,18.13,17.3,18.07,74200,0
+FOXF.US,D,20151111,000000,18.07,18.1,17.86,17.98,77000,0
+FOXF.US,D,20151112,000000,17.92,18.08,17.76,17.86,41700,0
+FOXF.US,D,20151113,000000,17.72,18.49,17.57,17.7,139200,0
+FOXF.US,D,20151116,000000,17.73,17.76,17.64,17.67,104500,0
+FOXF.US,D,20151117,000000,17.73,18.1,17.73,17.9,155900,0
+FOXF.US,D,20151118,000000,17.93,18.23,17.81,18,166300,0
+FOXF.US,D,20151119,000000,17.98,18.06,17.66,17.79,31900,0
+FOXF.US,D,20151120,000000,17.94,18.07,17.8,17.83,42600,0
+FOXF.US,D,20151123,000000,17.85,17.94,17.56,17.9,67600,0
+FOXF.US,D,20151124,000000,17.81,17.96,17.47,17.52,85200,0
+FOXF.US,D,20151125,000000,17.55,18.06,17.52,18,57900,0
+FOXF.US,D,20151127,000000,18.03,18.16,17.94,18.03,23500,0
+FOXF.US,D,20151130,000000,18.05,18.08,17.72,17.77,64800,0
+FOXF.US,D,20151201,000000,18.01,18.76,16.52,18.71,287697,0
+FOXF.US,D,20151202,000000,18.71,18.74,17.96,18.37,259244,0
+FOXF.US,D,20151203,000000,18.51,19.62,18.33,19.19,343983,0
+FOXF.US,D,20151204,000000,19.21,19.49,19.14,19.38,249100,0
+FOXF.US,D,20151207,000000,19.3,19.38,18.91,19.21,180500,0
+FOXF.US,D,20151208,000000,19.04,19.25,18.54,18.6,98928,0
+FOXF.US,D,20151209,000000,18.55,18.64,18.3,18.46,62400,0
+FOXF.US,D,20151210,000000,18.4,18.5,18.01,18.08,57200,0
+FOXF.US,D,20151211,000000,17.86,18.28,17.81,18.09,97700,0
+FOXF.US,D,20151214,000000,18.07,18.26,17.83,18.03,76707,0
+FOXF.US,D,20151215,000000,18.11,18.25,17.86,18.19,133400,0
+FOXF.US,D,20151216,000000,18.26,18.61,18.23,18.55,150900,0
+FOXF.US,D,20151217,000000,18.64,18.64,18.13,18.28,86700,0
+FOXF.US,D,20151218,000000,18.19,18.29,17.46,17.79,239300,0
+FOXF.US,D,20151221,000000,17.78,17.96,17.22,17.53,111600,0
+FOXF.US,D,20151222,000000,17.55,17.87,17.03,17.51,98952,0
+FOXF.US,D,20151223,000000,17.56,17.56,17.32,17.51,34700,0
+FOXF.US,D,20151224,000000,17.53,17.59,17.42,17.48,16097,0
+FOXF.US,D,20151228,000000,16.843,17.485,16.843,17.32,41728,0
+FOXF.US,D,20151229,000000,17.37,17.58,17.03,17.51,88851,0
+FOXF.US,D,20151230,000000,17.52,17.55,17.03,17.15,48652,0
+FOXF.US,D,20151231,000000,17.11,17.23,16.51,16.53,89266,0
+FOXF.US,D,20160104,000000,16.95,18.345,15.58,16.24,124839,0
+FOXF.US,D,20160105,000000,16.26,16.34,15.87,15.95,113646,0
+FOXF.US,D,20160106,000000,15.78,16.0692,15.37,15.58,139255,0
+FOXF.US,D,20160107,000000,15.25,15.44,15.14,15.26,133666,0
+FOXF.US,D,20160108,000000,15.42,15.66,14.9411,14.98,113658,0
+FOXF.US,D,20160111,000000,15.07,15.3,15.03,15.24,252720,0
+FOXF.US,D,20160112,000000,15.33,15.66,15.14,15.38,84305,0
+FOXF.US,D,20160113,000000,15.4,15.437,14.66,14.83,83150,0
+FOXF.US,D,20160114,000000,14.91,15.11,14.68,14.77,201026,0
+FOXF.US,D,20160115,000000,14.42,14.59,13.99,14.45,104656,0
+FOXF.US,D,20160119,000000,14.58,14.58,14.13,14.4,147200,0
+FOXF.US,D,20160120,000000,14.37,14.9,14.19,14.72,158034,0
+FOXF.US,D,20160121,000000,14.8,14.8,14.43,14.7,90935,0
+FOXF.US,D,20160122,000000,14.8,14.9,14.42,14.63,191912,0
+FOXF.US,D,20160125,000000,14.53,14.53,14.06,14.15,165765,0
+FOXF.US,D,20160126,000000,14.17,14.27,14.04,14.14,57607,0
+FOXF.US,D,20160127,000000,14.13,14.26,13.85,14.22,152580,0
+FOXF.US,D,20160128,000000,14.27,14.86,14.11,14.19,55392,0
+FOXF.US,D,20160129,000000,14.27,14.84,14.26,14.79,93793,0
+FOXF.US,D,20160201,000000,14.72,15.69,14.55,15.39,156386,0
+FOXF.US,D,20160202,000000,15.29,15.5653,14.58,14.64,66187,0
+FOXF.US,D,20160203,000000,14.69,14.72,14.25,14.64,95288,0
+FOXF.US,D,20160204,000000,14.63,15.18,14.58,14.99,54321,0
+FOXF.US,D,20160205,000000,14.88,15.25,14.845,15,194104,0
+FOXF.US,D,20160208,000000,14.92,15.11,14.6,14.92,76837,0
+FOXF.US,D,20160209,000000,14.72,15,14.33,14.44,74023,0
+FOXF.US,D,20160210,000000,14.53,14.72,14.15,14.17,48601,0
+FOXF.US,D,20160211,000000,13.97,14.39,13.97,14.15,40890,0
+FOXF.US,D,20160212,000000,14.18,14.63,14.12,14.56,82632,0
+FOXF.US,D,20160216,000000,14.72,14.92,14.58,14.81,39610,0
+FOXF.US,D,20160217,000000,14.85,15.05,14.62,14.77,75587,0
+FOXF.US,D,20160218,000000,14.75,15.01,14.66,14.73,120130,0
+FOXF.US,D,20160219,000000,14.68,14.78,14.46,14.69,96183,0
+FOXF.US,D,20160222,000000,14.77,14.95,14.385,14.63,162832,0
+FOXF.US,D,20160223,000000,14.65,14.69,14.485,14.55,49993,0
+FOXF.US,D,20160224,000000,14.41,14.61,14.28,14.46,28432,0
+FOXF.US,D,20160225,000000,14.43,14.59,14.3,14.41,68120,0
+FOXF.US,D,20160226,000000,14.48,14.82,14.315,14.82,189463,0
+FOXF.US,D,20160229,000000,14.78,15.09,14.78,14.93,234400,0
+FOXF.US,D,20160301,000000,17,17.68,15.68,16.83,532098,0
+FOXF.US,D,20160302,000000,16.76,16.98,16.42,16.84,303690,0
+FOXF.US,D,20160303,000000,16.87,16.995,16.15,16.5,828500,0
+FOXF.US,D,20160304,000000,16.44,16.9,16.44,16.82,57204,0
+FOXF.US,D,20160307,000000,16.81,17.52,16.015,17.51,268207,0
+FOXF.US,D,20160308,000000,17.35,17.68,17.02,17.49,150095,0
+FOXF.US,D,20160309,000000,17.48,17.89,16.39,17.67,86479,0
+FOXF.US,D,20160310,000000,17.74,18.2728,17.09,17.37,115677,0
+FOXF.US,D,20160311,000000,16.29,16.42,15.76,15.99,1039711,0
+FOXF.US,D,20160314,000000,16.1,16.48,15.96,16.1,291180,0
+FOXF.US,D,20160315,000000,16.06,16.13,15.7,15.76,193462,0
+FOXF.US,D,20160316,000000,15.78,15.96,15.63,15.77,182764,0
+FOXF.US,D,20160317,000000,16.23,16.23,15.47,15.99,298266,0
+FOXF.US,D,20160318,000000,16.07,16.35,15.99,16.15,291491,0
+FOXF.US,D,20160321,000000,16.02,16.25,15.96,16.16,319568,0
+FOXF.US,D,20160322,000000,16.04,16.23,15.935,16.18,156574,0
+FOXF.US,D,20160323,000000,16.16,16.4899,15.89,15.98,125971,0
+FOXF.US,D,20160324,000000,15.93,16.14,15.57,15.91,356186,0
+FOXF.US,D,20160328,000000,15.91,16.17,15.81,15.9,97438,0
+FOXF.US,D,20160329,000000,15.91,16.14,15.72,16.14,169410,0
+FOXF.US,D,20160330,000000,16.12,16.27,15.78,16.01,210409,0
+FOXF.US,D,20160331,000000,15.96,16.01,15.73,15.81,101882,0
+FOXF.US,D,20160401,000000,15.87,15.88,15.35,15.86,128245,0
+FOXF.US,D,20160404,000000,15.85,16.14,15.4701,15.62,128817,0
+FOXF.US,D,20160405,000000,15.5,15.7,15.4,15.47,63034,0
+FOXF.US,D,20160406,000000,15.53,15.72,15.18,15.5,98359,0
+FOXF.US,D,20160407,000000,15.31,15.59,15.28,15.46,211926,0
+FOXF.US,D,20160408,000000,15.54,15.74,15.34,15.59,216418,0
+FOXF.US,D,20160411,000000,15.63,15.86,15.48,15.71,133519,0
+FOXF.US,D,20160412,000000,15.68,15.89,15.67,15.75,114192,0
+FOXF.US,D,20160413,000000,15.87,16.37,15.87,16.34,90290,0
+FOXF.US,D,20160414,000000,16.3,16.34,16.01,16.17,365686,0
+FOXF.US,D,20160415,000000,16.12,16.55,16.11,16.52,542269,0
+FOXF.US,D,20160418,000000,16.46,16.94,16.395,16.83,71177,0
+FOXF.US,D,20160419,000000,16.91,16.91,16.57,16.74,58094,0
+FOXF.US,D,20160420,000000,16.8,16.95,16.66,16.77,77038,0
+FOXF.US,D,20160421,000000,16.82,17.13,16.78,16.86,104837,0
+FOXF.US,D,20160422,000000,16.92,17.15,16.87,17.09,64056,0
+FOXF.US,D,20160425,000000,17.1,17.26,16.97,17.16,76797,0
+FOXF.US,D,20160426,000000,17.31,17.61,17.21,17.53,80738,0
+FOXF.US,D,20160427,000000,17.57,17.57,17.24,17.37,103316,0
+FOXF.US,D,20160428,000000,17.37,17.37,17.19,17.3,118013,0
+FOXF.US,D,20160429,000000,17.33,17.33,17.045,17.31,77002,0
+FOXF.US,D,20160502,000000,17.28,17.3,17.13,17.15,61471,0
+FOXF.US,D,20160503,000000,17.14,17.49,16.91,17.44,168988,0
+FOXF.US,D,20160504,000000,17.42,17.58,17.06,17.51,158786,0
+FOXF.US,D,20160505,000000,17.75,18.31,17.25,17.37,184490,0
+FOXF.US,D,20160506,000000,17.38,17.64,17.19,17.41,167043,0
+FOXF.US,D,20160509,000000,17.36,17.42,16.865,17.355,114107,0
+FOXF.US,D,20160510,000000,17.47,17.47,17.16,17.22,70589,0
+FOXF.US,D,20160511,000000,17.25,17.25,16.79,16.81,48504,0
+FOXF.US,D,20160512,000000,16.79,16.83,16.4,16.42,56205,0
+FOXF.US,D,20160513,000000,16.42,16.5592,16.11,16.16,47357,0
+FOXF.US,D,20160516,000000,16.18,16.21,15.3,16.06,157340,0
+FOXF.US,D,20160517,000000,16.08,16.08,15.4,15.63,111803,0
+FOXF.US,D,20160518,000000,15.62,15.77,15.43,15.75,71845,0
+FOXF.US,D,20160519,000000,15.71,15.78,15.43,15.5,49559,0
+FOXF.US,D,20160520,000000,15.6,15.82,15.6,15.79,32233,0
+FOXF.US,D,20160523,000000,15.76,16,15.47,15.6,63327,0
+FOXF.US,D,20160524,000000,15.63,16.21,15.63,16.1,63868,0
+FOXF.US,D,20160525,000000,16.11,16.24,16.05,16.21,45540,0
+FOXF.US,D,20160526,000000,16.28,16.44,16.04,16.43,72089,0
+FOXF.US,D,20160527,000000,16.37,16.45,16.08,16.41,52089,0
+FOXF.US,D,20160531,000000,16.5,16.65,16.38,16.64,43731,0
+FOXF.US,D,20160601,000000,16.51,16.8195,16.27,16.61,107731,0
+FOXF.US,D,20160602,000000,16.59,16.92,16.56,16.83,43068,0
+FOXF.US,D,20160603,000000,16.78,17,16.6601,16.95,132161,0
+FOXF.US,D,20160606,000000,16.99,17.07,16.87,17.04,96536,0
+FOXF.US,D,20160607,000000,17.11,17.49,17.03,17.42,127177,0
+FOXF.US,D,20160608,000000,17.44,18.26,17.44,18.17,484979,0
+FOXF.US,D,20160609,000000,18.11,18.29,17.82,18.02,150449,0
+FOXF.US,D,20160610,000000,17.9,18.1699,17.73,18,74203,0
+FOXF.US,D,20160613,000000,17.99,18.145,17.925,18,137205,0
+FOXF.US,D,20160614,000000,17.93,18.09,17.865,18.03,91534,0
+FOXF.US,D,20160615,000000,18.05,18.09,17.96,18.02,37233,0
+FOXF.US,D,20160616,000000,17.86,18.14,17.835,18.14,49793,0
+FOXF.US,D,20160617,000000,18.04,18.2399,17.84,18.15,213362,0
+FOXF.US,D,20160620,000000,18.35,18.76,18.27,18.37,95646,0
+FOXF.US,D,20160621,000000,18.41,18.42,18.1469,18.36,56805,0
+FOXF.US,D,20160622,000000,18.32,18.58,18.14,18.33,91888,0
+FOXF.US,D,20160623,000000,18.5,18.55,18.2,18.25,71100,0
+FOXF.US,D,20160624,000000,17.58,17.61,16.81,17.25,117283,0
+FOXF.US,D,20160627,000000,17.12,17.12,16.57,16.65,109557,0
+FOXF.US,D,20160628,000000,16.81,17.02,16.6362,16.91,63397,0
+FOXF.US,D,20160629,000000,17.03,17.35,16.28,17.34,80359,0
+FOXF.US,D,20160630,000000,17.33,17.43,16.82,17.37,386081,0
+FOXF.US,D,20160701,000000,17.4,17.755,17.31,17.44,54608,0
+FOXF.US,D,20160705,000000,17.44,17.98,16.9214,17.26,72236,0
+FOXF.US,D,20160706,000000,17.13,17.44,16.94,17.27,40971,0
+FOXF.US,D,20160707,000000,17.28,17.545,17.14,17.3,59964,0
+FOXF.US,D,20160708,000000,17.49,17.91,17.46,17.67,128578,0
+FOXF.US,D,20160711,000000,17.8,17.94,17.69,17.74,66598,0
+FOXF.US,D,20160712,000000,17.91,17.98,17.7853,17.9,62305,0
+FOXF.US,D,20160713,000000,18,18.25,17.3,17.74,234936,0
+FOXF.US,D,20160714,000000,17.92,18.3399,17.68,18.28,302786,0
+FOXF.US,D,20160715,000000,18.42,18.44,18,18.29,192206,0
+FOXF.US,D,20160718,000000,18.3,18.74,18.283,18.6,89603,0
+FOXF.US,D,20160719,000000,18.52,18.7,18.475,18.51,84469,0
+FOXF.US,D,20160720,000000,18.61,18.84,18.32,18.5,93327,0
+FOXF.US,D,20160721,000000,18.42,18.6,18.39,18.5,183524,0
+FOXF.US,D,20160722,000000,18.51,18.71,18.28,18.62,137171,0
+FOXF.US,D,20160725,000000,18.53,18.55,18.28,18.54,102582,0
+FOXF.US,D,20160726,000000,18.54,19.1,18.54,19.04,237366,0
+FOXF.US,D,20160727,000000,19.14,19.31,18.85,19.3,114832,0
+FOXF.US,D,20160728,000000,19.27,19.27,18.895,19.19,102643,0
+FOXF.US,D,20160729,000000,19.27,19.4,19.07,19.19,149543,0
+FOXF.US,D,20160801,000000,19.31,19.31,18.99,19.09,78903,0
+FOXF.US,D,20160802,000000,19.12,19.245,18.8491,18.89,167098,0
+FOXF.US,D,20160803,000000,18.82,18.9,18.57,18.89,55469,0
+FOXF.US,D,20160804,000000,19.5,21.05,19.3,20.25,283026,0
+FOXF.US,D,20160805,000000,20.52,20.65,19.85,19.96,289320,0
+FOXF.US,D,20160808,000000,19.85,20.2629,19.81,20.14,231637,0
+FOXF.US,D,20160809,000000,18.81,19.18,18.55,19.01,1540661,0
+FOXF.US,D,20160810,000000,19,19.18,18.82,18.94,281697,0
+FOXF.US,D,20160811,000000,18.98,19.03,18.57,18.65,163811,0
+FOXF.US,D,20160812,000000,18.68,18.69,18.09,18.54,156726,0
+FOXF.US,D,20160815,000000,18.52,18.64,18.41,18.51,204937,0
+FOXF.US,D,20160816,000000,18.4,18.95,18.13,18.7,203840,0
+FOXF.US,D,20160817,000000,18.64,18.98,18.42,18.52,157805,0
+FOXF.US,D,20160818,000000,18.5,18.75,18.39,18.55,114843,0
+FOXF.US,D,20160819,000000,18.5,18.77,18.235,18.71,243084,0
+FOXF.US,D,20160822,000000,18.66,18.71,18.52,18.63,62326,0
+FOXF.US,D,20160823,000000,18.65,19.1,18.65,19.09,182596,0
+FOXF.US,D,20160824,000000,19.2,19.93,19.2,19.91,278354,0
+FOXF.US,D,20160825,000000,19.79,20.44,19.75,20.35,222973,0
+FOXF.US,D,20160826,000000,20.41,20.7,20.16,20.55,251003,0
+FOXF.US,D,20160829,000000,20.63,20.85,20.56,20.71,263761,0
+FOXF.US,D,20160830,000000,20.79,20.92,20.46,20.58,325642,0
+FOXF.US,D,20160831,000000,20.64,20.78,20.47,20.75,210072,0
+FOXF.US,D,20160901,000000,20.71,21.06,20.6701,21.02,163774,0
+FOXF.US,D,20160902,000000,21,21.21,21,21.11,134927,0
+FOXF.US,D,20160906,000000,21.22,21.31,20.98,21.06,200208,0
+FOXF.US,D,20160907,000000,21.12,21.25,21,21.24,118726,0
+FOXF.US,D,20160908,000000,21.2,21.2,21.05,21.15,115623,0
+FOXF.US,D,20160909,000000,21.1,21.165,20.55,20.57,489662,0
+FOXF.US,D,20160912,000000,20.5,20.61,20,20.61,214383,0
+FOXF.US,D,20160913,000000,20.5,20.73,20.4,20.55,174072,0
+FOXF.US,D,20160914,000000,20.64,20.94,20.39,20.91,138849,0
+FOXF.US,D,20160915,000000,20.8,21.2,20.7592,20.84,276054,0
+FOXF.US,D,20160916,000000,20.82,20.93,20.34,20.88,291875,0
+FOXF.US,D,20160919,000000,20.88,21.195,20.51,20.53,102883,0
+FOXF.US,D,20160920,000000,20.5,20.58,20.33,20.45,57297,0
+FOXF.US,D,20160921,000000,21.96,22.3699,21.53,21.82,2475293,0
+FOXF.US,D,20160922,000000,21.82,22.29,21.79,22.11,671955,0
+FOXF.US,D,20160923,000000,22.11,22.46,21.96,22.42,329453,0
+FOXF.US,D,20160926,000000,22.21,22.32,22.12,22.2,185139,0
+FOXF.US,D,20160927,000000,22.16,22.46,22.02,22.31,342243,0
+FOXF.US,D,20160928,000000,22.42,22.59,22.08,22.34,165036,0
+FOXF.US,D,20160929,000000,22.24,22.24,21.92,22.13,178046,0
+FOXF.US,D,20160930,000000,22.7,23.08,22.46,22.97,299955,0
+FOXF.US,D,20161003,000000,22.87,23.519,22.83,22.92,179413,0
+FOXF.US,D,20161004,000000,22.92,22.98,22.55,22.6,133822,0
+FOXF.US,D,20161005,000000,22.6,22.81,22.56,22.64,141554,0
+FOXF.US,D,20161006,000000,22.56,22.56,22.22,22.34,110789,0
+FOXF.US,D,20161007,000000,22.29,22.42,21.98,22.22,198148,0
+FOXF.US,D,20161010,000000,22.22,22.71,22.22,22.65,166066,0
+FOXF.US,D,20161011,000000,22.64,22.74,22.23,22.39,130469,0
+FOXF.US,D,20161012,000000,22.29,22.65,22.28,22.52,171005,0
+FOXF.US,D,20161013,000000,22.2,22.53,22.09,22.21,136416,0
+FOXF.US,D,20161014,000000,22.25,22.96,22.04,22.1,126109,0
+FOXF.US,D,20161017,000000,22,22.4,22,22.3,194421,0
+FOXF.US,D,20161018,000000,22.5,22.6,21.75,21.85,158471,0
+FOXF.US,D,20161019,000000,21.8,22.2,21.7,21.95,91984,0
+FOXF.US,D,20161020,000000,22.1,22.15,21.65,21.85,153461,0
+FOXF.US,D,20161021,000000,21.75,21.95,21.65,21.95,94307,0
+FOXF.US,D,20161024,000000,21.9,22.15,21.45,21.75,164708,0
+FOXF.US,D,20161025,000000,21.65,21.75,21.1,21.3,158325,0
+FOXF.US,D,20161026,000000,21.15,21.65,21.15,21.5,104160,0
+FOXF.US,D,20161027,000000,21.6,21.8,21.3,21.55,121447,0
+FOXF.US,D,20161028,000000,21.6,22,21.5,21.75,164882,0
+FOXF.US,D,20161031,000000,21.7,21.75,21.4,21.7,198202,0
+FOXF.US,D,20161101,000000,21.75,21.875,20.6,20.65,208655,0
+FOXF.US,D,20161102,000000,20.6,21.15,20,20.4,364168,0
+FOXF.US,D,20161103,000000,21.4,21.4,19.65,20.2,238034,0
+FOXF.US,D,20161104,000000,20.15,20.55,20.05,20.25,183896,0
+FOXF.US,D,20161107,000000,20.3,20.9,19.9,20.75,173782,0
+FOXF.US,D,20161108,000000,20.6,21.05,20.45,21,182732,0
+FOXF.US,D,20161109,000000,20.8,21.7,20.25,21.6,222831,0
+FOXF.US,D,20161110,000000,21.8,22.7,21.55,22.7,304392,0
+FOXF.US,D,20161111,000000,22.7,23.55,22.625,23.2,301840,0
+FOXF.US,D,20161114,000000,23.4,24.225,22.8,22.95,330965,0
+FOXF.US,D,20161115,000000,23,23.8,22.9,23.3,237467,0
+FOXF.US,D,20161116,000000,23.1,23.5,22.7,22.75,262168,0
+FOXF.US,D,20161117,000000,21.05,22.4,21,22.15,3567983,0
+FOXF.US,D,20161118,000000,22.35,23,22.15,22.8,427897,0
+FOXF.US,D,20161121,000000,22.65,23.525,22.6,23.4,365249,0
+FOXF.US,D,20161122,000000,23.55,24.7,23.5,24.4,354091,0
+FOXF.US,D,20161123,000000,24.4,25.6762,24.15,25.35,856059,0
+FOXF.US,D,20161125,000000,25.3,25.65,25.1,25.4,135111,0
+FOXF.US,D,20161128,000000,25.7,25.7,24.4,25,338272,0
+FOXF.US,D,20161129,000000,24.95,25.3,24.15,24.3,236176,0
+FOXF.US,D,20161130,000000,24.5,25.35,24.4,25.1,421449,0
+FOXF.US,D,20161201,000000,25.2,25.7,25.05,25.65,388504,0
+FOXF.US,D,20161202,000000,25.45,25.6,24.95,25.2,470544,0
+FOXF.US,D,20161205,000000,24.95,25.95,24.63,25.7,279272,0
+FOXF.US,D,20161206,000000,25.7,26.2,25.5,25.95,218816,0
+FOXF.US,D,20161207,000000,26.05,26.75,25.9,26.45,312653,0
+FOXF.US,D,20161208,000000,26.65,26.75,26,26.6,315691,0
+FOXF.US,D,20161209,000000,26.55,26.95,26.35,26.8,436360,0
+FOXF.US,D,20161212,000000,26.65,26.75,26.15,26.6,184211,0
+FOXF.US,D,20161213,000000,26.65,27,26,26.7,322512,0
+FOXF.US,D,20161214,000000,26.65,26.7,25.4,26.375,183735,0
+FOXF.US,D,20161215,000000,26.35,26.9,25.35,26.45,335513,0
+FOXF.US,D,20161216,000000,25.6,27,25.6,26.85,270138,0
+FOXF.US,D,20161219,000000,27,27.3,26.75,27.3,205474,0
+FOXF.US,D,20161220,000000,27.5,27.6,27,27.2,236071,0
+FOXF.US,D,20161221,000000,27.1,28.25,27.1,27.75,256173,0
+FOXF.US,D,20161222,000000,27.75,27.85,26.975,27.05,219910,0
+FOXF.US,D,20161223,000000,27,27.25,26.6,27.25,108233,0
+FOXF.US,D,20161227,000000,27.3,27.85,27.155,27.45,84761,0
+FOXF.US,D,20161228,000000,27.35,27.55,27.15,27.35,130894,0
+FOXF.US,D,20161229,000000,27.35,27.85,27.35,27.65,166660,0
+FOXF.US,D,20161230,000000,27.75,27.9,27.1362,27.75,157164,0
+FOXF.US,D,20170103,000000,27.15,27.95,26.05,26.85,699985,0
+FOXF.US,D,20170104,000000,27.5,28.05,27.3,27.9,437830,0
+FOXF.US,D,20170105,000000,28,28.2,27.75,27.95,280063,0
+FOXF.US,D,20170106,000000,28.05,28.05,27.4,27.65,234788,0
+FOXF.US,D,20170109,000000,27.65,27.9,27.25,27.5,234203,0
+FOXF.US,D,20170110,000000,27.65,28.05,27.35,27.95,263223,0
+FOXF.US,D,20170111,000000,27.85,28.175,27.7,28.1,140321,0
+FOXF.US,D,20170112,000000,27.95,28.15,26.85,27.05,221253,0
+FOXF.US,D,20170113,000000,27.25,27.45,26.55,27,158307,0
+FOXF.US,D,20170117,000000,26.9,26.95,26.5,26.65,132529,0
+FOXF.US,D,20170118,000000,26.65,26.85,25.65,26.85,243215,0
+FOXF.US,D,20170119,000000,26.95,27.3,26.3,26.65,142705,0
+FOXF.US,D,20170120,000000,26.65,26.8,26.175,26.4,256483,0
+FOXF.US,D,20170123,000000,26.4,26.85,25.7,25.9,235567,0
+FOXF.US,D,20170124,000000,25.95,26.45,25.8,26.35,155619,0
+FOXF.US,D,20170125,000000,26.4,26.7,26.05,26.55,289600,0
+FOXF.US,D,20170126,000000,26.45,26.575,25.9,26.3,160764,0
+FOXF.US,D,20170127,000000,26.4,26.4,25.35,25.45,244611,0
+FOXF.US,D,20170130,000000,25.35,25.9,25.25,25.6,287319,0
+FOXF.US,D,20170131,000000,25.45,26.15,25.45,25.9,188364,0
+FOXF.US,D,20170201,000000,25.95,26.4,25.75,26.3,167602,0
+FOXF.US,D,20170202,000000,26.2,26.2,25.85,26.05,149259,0
+FOXF.US,D,20170203,000000,26.2,26.35,25.75,26.05,173473,0
+FOXF.US,D,20170206,000000,26,26.55,25.95,26.55,132568,0
+FOXF.US,D,20170207,000000,26.5,26.7,26.25,26.3,159282,0
+FOXF.US,D,20170208,000000,26.35,26.75,25.85,26.45,106424,0
+FOXF.US,D,20170209,000000,26.45,26.9,26.45,26.65,112400,0
+FOXF.US,D,20170210,000000,26.8,27,26.6,26.9,140833,0
+FOXF.US,D,20170213,000000,26.85,27.35,26.85,27.3,110648,0
+FOXF.US,D,20170214,000000,27.3,27.7,27.3,27.65,112733,0
+FOXF.US,D,20170215,000000,27.7,27.7,27.3,27.55,83982,0
+FOXF.US,D,20170216,000000,27.45,28,27.45,28,152162,0
+FOXF.US,D,20170217,000000,27.95,27.95,26.9,27,175631,0
+FOXF.US,D,20170221,000000,27,27.8,27,27.7,87021,0
+FOXF.US,D,20170222,000000,27.75,28.35,27.5823,28.1,113891,0
+FOXF.US,D,20170223,000000,28.05,28.25,27.45,27.5,136520,0
+FOXF.US,D,20170224,000000,27.25,27.4,26.95,27.3,118811,0
+FOXF.US,D,20170227,000000,27.25,27.4,26.7,27,204932,0
+FOXF.US,D,20170228,000000,26.85,27.75,26.7,26.85,151808,0
+FOXF.US,D,20170301,000000,27.15,27.875,26.95,27.15,315707,0
+FOXF.US,D,20170302,000000,29.05,30.15,28.35,28.65,844627,0
+FOXF.US,D,20170303,000000,28.75,29.05,28.65,28.9,197413,0
+FOXF.US,D,20170306,000000,28.7,29.5,28.35,28.4,229699,0
+FOXF.US,D,20170307,000000,28.4,28.65,28.1821,28.4,145162,0
+FOXF.US,D,20170308,000000,27.25,28.35,26.6,26.65,2636320,0
+FOXF.US,D,20170309,000000,26.6,26.95,25.85,25.9,458062,0
+FOXF.US,D,20170310,000000,25.95,26.7,25.8,26.35,423393,0
+FOXF.US,D,20170313,000000,26.45,26.675,26.25,26.45,248457,0
+FOXF.US,D,20170314,000000,26.45,26.7,25.7386,26.55,665173,0
+FOXF.US,D,20170315,000000,26.65,26.95,26.5,26.75,294455,0
+FOXF.US,D,20170316,000000,26.85,27.125,26.005,27.05,251565,0
+FOXF.US,D,20170317,000000,27,27.25,26.8,27.2,530325,0
+FOXF.US,D,20170320,000000,27.1,27.95,26.9,27.65,472661,0
+FOXF.US,D,20170321,000000,27.95,27.95,27.05,27.15,248060,0
+FOXF.US,D,20170322,000000,27.1,27.4,26,27.35,185195,0
+FOXF.US,D,20170323,000000,27.3,27.85,27.1,27.65,187445,0
+FOXF.US,D,20170324,000000,27.6,28.5,27.5,28.5,964505,0
+FOXF.US,D,20170327,000000,28.25,28.875,27.85,28.8,177594,0
+FOXF.US,D,20170328,000000,28.8,28.85,28.1,28.7,157789,0
+FOXF.US,D,20170329,000000,28.65,28.9,28.5,28.65,98921,0
+FOXF.US,D,20170330,000000,28.75,28.85,28.5,28.6,363273,0
+FOXF.US,D,20170331,000000,28.55,28.95,28.3,28.7,365292,0
+FOXF.US,D,20170403,000000,28.75,28.75,27.7,28.15,258722,0
+FOXF.US,D,20170404,000000,28.05,28.5,27.8,28.4,238371,0
+FOXF.US,D,20170405,000000,28.5,28.65,27.8,27.8,194625,0
+FOXF.US,D,20170406,000000,27.8,28,27.55,27.8,267908,0
+FOXF.US,D,20170407,000000,27.65,27.8,27.45,27.55,376818,0
+FOXF.US,D,20170410,000000,27.55,27.55,27.025,27.15,241970,0
+FOXF.US,D,20170411,000000,27.05,27.25,26.6,26.8,241541,0
+FOXF.US,D,20170412,000000,26.75,27.125,26.55,26.85,276927,0
+FOXF.US,D,20170413,000000,26.75,26.9,26.4,26.7,191921,0
+FOXF.US,D,20170417,000000,26.85,26.95,26.4,26.9,196321,0
+FOXF.US,D,20170418,000000,26.7,27.5,26.7,27.4,121060,0
+FOXF.US,D,20170419,000000,27.5,27.85,27.4324,27.75,98507,0
+FOXF.US,D,20170420,000000,27.85,28.55,27.75,28.35,200054,0
+FOXF.US,D,20170421,000000,28.35,28.6,28,28.55,138863,0
+FOXF.US,D,20170424,000000,28.9,29.95,28.75,29.5,289288,0
+FOXF.US,D,20170425,000000,29.75,30,28.95,29.45,580634,0
+FOXF.US,D,20170426,000000,29.35,30.5,29.35,30,615123,0
+FOXF.US,D,20170427,000000,30,30.495,29.9215,30,209555,0
+FOXF.US,D,20170428,000000,30.1,30.2,29.65,30.05,140194,0
+FOXF.US,D,20170501,000000,30.2,30.75,29.8,30.6,263914,0
+FOXF.US,D,20170502,000000,30.7,30.75,29.95,30.2,224589,0
+FOXF.US,D,20170503,000000,30.15,30.35,29.8,29.85,186656,0
+FOXF.US,D,20170504,000000,31.2,32.7,30.5,32.15,750993,0
+FOXF.US,D,20170505,000000,32.15,32.45,31.2,31.4,194259,0
+FOXF.US,D,20170508,000000,31.45,32.5,31.25,31.8,253961,0
+FOXF.US,D,20170509,000000,32,32.35,31.6,31.85,228997,0
+FOXF.US,D,20170510,000000,31.85,32.05,31.6,31.8,184293,0
+FOXF.US,D,20170511,000000,31.8,32.6,31.6,32.4,233019,0
+FOXF.US,D,20170512,000000,32.25,32.8,32.25,32.65,174723,0
+FOXF.US,D,20170515,000000,32.9,33.55,32.8,33.25,226244,0
+FOXF.US,D,20170516,000000,33.25,34,32.9,33.9,249666,0
+FOXF.US,D,20170517,000000,31.35,32.75,31,32.05,512004,0
+FOXF.US,D,20170518,000000,32,33.2,31.85,33.1,441930,0
+FOXF.US,D,20170519,000000,33.1,33.55,32.3,32.4,320343,0
+FOXF.US,D,20170522,000000,32.45,32.85,32.25,32.35,224567,0
+FOXF.US,D,20170523,000000,32.6,32.8,32.15,32.7,169802,0
+FOXF.US,D,20170524,000000,32.65,33.35,32.45,33.2,205901,0
+FOXF.US,D,20170525,000000,33.25,33.55,32.8,33.15,164325,0
+FOXF.US,D,20170526,000000,33,33.3,32.85,33.2,153069,0
+FOXF.US,D,20170530,000000,33.15,33.3,32.9,33.2,99730,0
+FOXF.US,D,20170531,000000,33.25,33.25,32.55,32.85,234412,0
+FOXF.US,D,20170601,000000,31.95,32.575,31.15,32.55,264186,0
+FOXF.US,D,20170602,000000,32.35,33.2,32.35,32.65,215220,0
+FOXF.US,D,20170605,000000,32.75,33,32.55,32.7,128633,0
+FOXF.US,D,20170606,000000,32.65,32.8,32,32.3,183630,0
+FOXF.US,D,20170607,000000,32.3,32.825,32.2,32.8,129346,0
+FOXF.US,D,20170608,000000,32.8,32.95,32.2,32.4,321075,0
+FOXF.US,D,20170609,000000,32.3,32.95,32.25,32.7,289967,0
+FOXF.US,D,20170612,000000,32.65,33.4,32.615,33,272600,0
+FOXF.US,D,20170613,000000,33.2,33.2,32.6,33,173174,0
+FOXF.US,D,20170614,000000,33.1,33.5,32.525,32.85,249084,0
+FOXF.US,D,20170615,000000,32.4,32.6,31.9,32.5,155571,0
+FOXF.US,D,20170616,000000,32.15,32.75,31.55,32.7,417774,0
+FOXF.US,D,20170619,000000,32.95,33.25,32.55,33,233120,0
+FOXF.US,D,20170620,000000,33,33,32.4,32.65,329591,0
+FOXF.US,D,20170621,000000,32.7,32.925,32.5,32.7,243546,0
+FOXF.US,D,20170622,000000,32.75,32.75,31.95,32.05,251694,0
+FOXF.US,D,20170623,000000,32.1,32.7,31.7,32.6,1752911,0
+FOXF.US,D,20170626,000000,32.85,33.75,32.75,33.45,384343,0
+FOXF.US,D,20170627,000000,33.45,33.65,33.2,33.4,258138,0
+FOXF.US,D,20170628,000000,33.5,35.675,33.45,35.35,746499,0
+FOXF.US,D,20170629,000000,35.4,35.5,34.55,35,429728,0
+FOXF.US,D,20170630,000000,35.05,35.7,34.55,35.65,412687,0
+FOXF.US,D,20170703,000000,35.85,36.95,35.8,36.35,240055,0
+FOXF.US,D,20170705,000000,36.55,36.55,35.85,36.1,499066,0
+FOXF.US,D,20170706,000000,36.05,36.05,35.25,35.3,708283,0
+FOXF.US,D,20170707,000000,35.4,36.2,35.25,35.85,275474,0
+FOXF.US,D,20170710,000000,36.2,38.4,36.05,36.9,2119579,0
+FOXF.US,D,20170711,000000,36.7,37.693,36.5,36.85,332037,0
+FOXF.US,D,20170712,000000,36.35,36.975,36.1,36.3,438596,0
+FOXF.US,D,20170713,000000,36.45,36.8,36.175,36.5,305820,0
+FOXF.US,D,20170714,000000,36.7,36.9,36.15,36.75,346289,0
+FOXF.US,D,20170717,000000,36.7,36.95,36.65,36.8,321015,0
+FOXF.US,D,20170718,000000,36.6,37.05,36.45,37,267514,0
+FOXF.US,D,20170719,000000,37.05,37.7,36.75,37.6,277997,0
+FOXF.US,D,20170720,000000,37.75,37.95,37.4,37.75,246151,0
+FOXF.US,D,20170721,000000,37.95,37.95,37.3,37.6,335339,0
+FOXF.US,D,20170724,000000,37.85,37.85,37.4,37.6,220559,0
+FOXF.US,D,20170725,000000,37.9,38.045,37.65,37.85,202260,0
+FOXF.US,D,20170726,000000,37.85,38.2,37.6,38.05,157092,0
+FOXF.US,D,20170727,000000,38.15,38.675,37.7,38.4,293667,0
+FOXF.US,D,20170728,000000,38.35,38.65,38.2,38.55,195470,0
+FOXF.US,D,20170731,000000,38.65,38.75,38.075,38.45,364100,0
+FOXF.US,D,20170801,000000,38.7,38.85,37.85,37.95,451588,0
+FOXF.US,D,20170802,000000,37.9,38.5,37.65,38.25,338384,0
+FOXF.US,D,20170803,000000,38.15,38.2118,37.525,37.7,300625,0
+FOXF.US,D,20170804,000000,38.4342,39.225,37.85,38.9,573512,0
+FOXF.US,D,20170807,000000,39,39.5,38.5,39.5,480600,0
+FOXF.US,D,20170808,000000,39.2,39.6,38.9,39,401507,0
+FOXF.US,D,20170809,000000,39.1,39.1,37.55,37.9,384124,0
+FOXF.US,D,20170810,000000,37.55,38.25,36.95,37.45,449508,0
+FOXF.US,D,20170811,000000,37.4,37.7,36.7,36.75,422802,0
+FOXF.US,D,20170814,000000,36.9,37.85,36.4,37.5,418532,0
+FOXF.US,D,20170815,000000,37.6,37.7,36.4,36.55,269397,0
+FOXF.US,D,20170816,000000,36.2,37.6,36.05,37.3,434447,0
+FOXF.US,D,20170817,000000,37.05,37.3,36.65,36.95,370329,0
+FOXF.US,D,20170818,000000,36.7,37.95,36.62,37.7,369119,0
+FOXF.US,D,20170821,000000,37.7,37.95,37.45,37.9,191099,0
+FOXF.US,D,20170822,000000,38.1,38.8,38.1,38.75,204662,0
+FOXF.US,D,20170823,000000,38.55,39.045,38.35,38.35,160714,0
+FOXF.US,D,20170824,000000,38.5,38.9422,38.2,38.4,184632,0
+FOXF.US,D,20170825,000000,38.65,38.85,38.3,38.75,134363,0
+FOXF.US,D,20170828,000000,38.8,39.9,38.7,39.8,265355,0
+FOXF.US,D,20170829,000000,39.55,39.75,38.85,39.55,187113,0
+FOXF.US,D,20170830,000000,39.6,40.15,39.55,39.85,332831,0
+FOXF.US,D,20170831,000000,39.9,40.15,39.45,40,221893,0
+FOXF.US,D,20170901,000000,40.15,40.5,39.925,40,170317,0
+FOXF.US,D,20170905,000000,40.2,40.2,39.15,39.2,272855,0
+FOXF.US,D,20170906,000000,39.35,39.55,39.05,39.35,219053,0
+FOXF.US,D,20170907,000000,39.4,39.55,39,39.2,153381,0
+FOXF.US,D,20170908,000000,39.15,39.55,38.9,38.95,245888,0
+FOXF.US,D,20170911,000000,39.15,40.05,39.05,40,286297,0
+FOXF.US,D,20170912,000000,40,40.75,39.9,40.75,220807,0
+FOXF.US,D,20170913,000000,40.65,42.05,40.45,41.45,325540,0
+FOXF.US,D,20170914,000000,41.3,41.9,40.9,41.1,219753,0
+FOXF.US,D,20170915,000000,41.2,41.6,40.75,41.5,743718,0
+FOXF.US,D,20170918,000000,41.6,41.85,41,41.7,257660,0
+FOXF.US,D,20170919,000000,41.7,42.2,41.7,41.9,156300,0
+FOXF.US,D,20170920,000000,41.95,42.25,41.6,41.65,277002,0
+FOXF.US,D,20170921,000000,41.75,41.9,41.2,41.25,374838,0
+FOXF.US,D,20170922,000000,41.35,41.7,40.65,41.5,385355,0
+FOXF.US,D,20170925,000000,41.6,42.55,41.55,42.55,276192,0
+FOXF.US,D,20170926,000000,42.6,43.175,42.6,42.95,234554,0
+FOXF.US,D,20170927,000000,43.1,43.45,42.95,43.1,312472,0
+FOXF.US,D,20170928,000000,43.05,43.345,42.45,43.1,232567,0
+FOXF.US,D,20170929,000000,43.2,43.55,42.95,43.1,316880,0
+FOXF.US,D,20171002,000000,43.1,43.25,42.55,43.1,344556,0
+FOXF.US,D,20171003,000000,43.35,43.5588,41.3,41.7,427306,0
+FOXF.US,D,20171004,000000,41.6,44.35,41.15,43.85,672364,0
+FOXF.US,D,20171005,000000,44.05,46.8,43.05,43.55,1387791,0
+FOXF.US,D,20171006,000000,43.35,43.75,42.5,43.75,313131,0
+FOXF.US,D,20171009,000000,43.75,44.2,43.45,44.1,283883,0
+FOXF.US,D,20171010,000000,44.3,44.5,43.9,43.95,203568,0
+FOXF.US,D,20171011,000000,43.85,44.175,43.6,43.6,152678,0
+FOXF.US,D,20171012,000000,43.6,43.65,42.65,43.1,195413,0
+FOXF.US,D,20171013,000000,41.95,42.02,40.605,41.5,595984,0
+FOXF.US,D,20171016,000000,41.4,41.95,40.9,41.7,391916,0
+FOXF.US,D,20171017,000000,41.75,42.55,41.65,42.05,251766,0
+FOXF.US,D,20171018,000000,42.3,42.745,41.85,42.3,231049,0
+FOXF.US,D,20171019,000000,41.95,43.825,41.7,43.45,489438,0
+FOXF.US,D,20171020,000000,43.8,44.85,43.65,44.2,255407,0
+FOXF.US,D,20171023,000000,44.4,44.4,42.75,43.05,430069,0
+FOXF.US,D,20171024,000000,43.45,44.45,43.45,44.05,194406,0
+FOXF.US,D,20171025,000000,43.85,44,42.9,43.9,190665,0
+FOXF.US,D,20171026,000000,43.9,44.4,43.55,43.85,94362,0
+FOXF.US,D,20171027,000000,43.8,44.25,43.35,44.175,116094,0
+FOXF.US,D,20171030,000000,44.15,44.25,42.925,42.95,200100,0
+FOXF.US,D,20171031,000000,43.3,43.3,42.45,42.55,289666,0
+FOXF.US,D,20171101,000000,43.1,43.5,42.05,42.2,249929,0
+FOXF.US,D,20171102,000000,41.6,41.65,37.75,40.225,774053,0
+FOXF.US,D,20171103,000000,40.4,40.4,39.925,40.275,403567,0
+FOXF.US,D,20171106,000000,40.15,40.7,39.925,40.05,445192,0
+FOXF.US,D,20171107,000000,39.9,40.225,39.9,40.05,355342,0
+FOXF.US,D,20171108,000000,39.75,40.65,39.2,39.25,536661,0
+FOXF.US,D,20171109,000000,39.05,39.4,38.5,38.9,287853,0
+FOXF.US,D,20171110,000000,38.75,39,38.5,38.55,360334,0
+FOXF.US,D,20171113,000000,38.35,38.9,38.05,38.55,479999,0
+FOXF.US,D,20171114,000000,38.5,38.8,38.325,38.55,575086,0
+FOXF.US,D,20171115,000000,38.3,38.3,37.6,37.65,375226,0
+FOXF.US,D,20171116,000000,37.6,37.7703,36.55,36.85,363840,0
+FOXF.US,D,20171117,000000,36.7,37.35,36.35,37.35,286665,0
+FOXF.US,D,20171120,000000,37.4,38.3,37.25,38.1,234681,0
+FOXF.US,D,20171121,000000,38.1,38.6,38,38.3,341485,0
+FOXF.US,D,20171122,000000,38.45,38.45,37.9,38.25,163522,0
+FOXF.US,D,20171124,000000,38.3,38.4,37.95,38.05,69687,0
+FOXF.US,D,20171127,000000,38,38.3,37.805,38.05,175255,0
+FOXF.US,D,20171128,000000,38.8,38.85,38.8,38.8,199855,0
+FOXF.US,D,20171129,000000,38.75,39.3,38.75,38.9,182866,0
+FOXF.US,D,20171130,000000,39.05,39.25,38.55,39,184198,0
+FOXF.US,D,20171201,000000,39,39.35,37.8,39.1,538693,0
+FOXF.US,D,20171204,000000,39.7,41.15,39.575,39.75,459136,0
+FOXF.US,D,20171205,000000,39.55,39.65,39.05,39.05,265649,0
+FOXF.US,D,20171206,000000,39,39.45,38.825,39.05,188076,0
+FOXF.US,D,20171207,000000,39.1,40.05,39.1,39.55,198527,0
+FOXF.US,D,20171208,000000,39.7,40,39.4,39.65,203026,0
+FOXF.US,D,20171211,000000,39.7,39.9,39.45,39.7,287495,0
+FOXF.US,D,20171212,000000,39.75,40,39.2,39.65,182872,0
+FOXF.US,D,20171213,000000,39.7,39.95,38.95,39.1,332181,0
+FOXF.US,D,20171214,000000,39.1,39.395,37.75,37.8,376685,0
+FOXF.US,D,20171215,000000,37.9,38.8,37.2,38.6,499394,0
+FOXF.US,D,20171218,000000,38.9,39.6,38.6,38.85,225049,0
+FOXF.US,D,20171219,000000,38.7,39.3,38.45,38.55,292215,0
+FOXF.US,D,20171220,000000,38.85,39.675,38.45,39.3,322491,0
+FOXF.US,D,20171221,000000,39.4,39.7,39.1,39.3,338536,0
+FOXF.US,D,20171222,000000,39.35,39.35,38.8,39,247193,0
+FOXF.US,D,20171226,000000,39.15,39.3,38.65,39,115575,0
+FOXF.US,D,20171227,000000,39.05,39.214,38.65,38.9,98133,0
+FOXF.US,D,20171228,000000,38.9,39.225,38.75,39.05,120135,0
+FOXF.US,D,20171229,000000,39.3,39.5,38.675,38.85,216524,0
+FOXF.US,D,20180102,000000,38.95,38.9531,38.55,38.75,190732,0
+FOXF.US,D,20180103,000000,38.7,39.2,38.6,38.85,203715,0
+FOXF.US,D,20180104,000000,38.95,39.5,38.95,39.35,146536,0
+FOXF.US,D,20180105,000000,39.35,39.9,39,39.45,258125,0
+FOXF.US,D,20180108,000000,39.3,39.35,38.3,38.35,333291,0
+FOXF.US,D,20180109,000000,38.4,38.45,37.7,37.8,257299,0
+FOXF.US,D,20180110,000000,37.9,37.95,36.85,37.7,196968,0
+FOXF.US,D,20180111,000000,37.8,38.95,37.8,38.85,356433,0
+FOXF.US,D,20180112,000000,38.9,39.65,38.5,39.45,160144,0
+FOXF.US,D,20180116,000000,39.65,40.35,39.4,39.6,246703,0
+FOXF.US,D,20180117,000000,39.85,40.35,39.35,40.2,146665,0
+FOXF.US,D,20180118,000000,40.1,40.1,39.3,39.35,129316,0
+FOXF.US,D,20180119,000000,39.35,40.1,39.105,40,132752,0
+FOXF.US,D,20180122,000000,39.95,40.05,38.85,39.15,208044,0
+FOXF.US,D,20180123,000000,39,39.25,38.7,38.95,77759,0
+FOXF.US,D,20180124,000000,39.2,39.45,38.4,39,159244,0
+FOXF.US,D,20180125,000000,39.25,39.95,38.65,39.9,254902,0
+FOXF.US,D,20180126,000000,40.2,40.2,39.2,39.45,126875,0
+FOXF.US,D,20180129,000000,39.3,39.85,39.2,39.3,85590,0
+FOXF.US,D,20180130,000000,38.8,39.45,38.081,38.95,102985,0
+FOXF.US,D,20180131,000000,39,39.2,37.9967,38.35,235205,0
+FOXF.US,D,20180201,000000,38,38.325,37.55,37.8,240228,0
+FOXF.US,D,20180202,000000,37.7,37.75,36.5,36.55,165800,0
+FOXF.US,D,20180205,000000,36.35,36.5,35.2,35.25,231546,0
+FOXF.US,D,20180206,000000,34.85,36.7,33.5,36.5,235405,0
+FOXF.US,D,20180207,000000,36.4,37.05,36.35,36.85,169261,0
+FOXF.US,D,20180208,000000,36.8,38.2,36.4,38.05,488025,0
+FOXF.US,D,20180209,000000,39.05,39.9,37.45,39.3,429782,0
+FOXF.US,D,20180212,000000,39.55,39.95,38.95,39.2,204941,0
+FOXF.US,D,20180213,000000,39,39.745,38.65,39.2,151261,0
+FOXF.US,D,20180214,000000,38.8,39.85,38.8,39.8,139858,0
+FOXF.US,D,20180215,000000,39.9,40.2,39.35,39.5,162008,0
+FOXF.US,D,20180216,000000,39.35,39.6,38.6,38.65,113260,0
+FOXF.US,D,20180220,000000,38.5,39.35,38.05,38.8,177117,0
+FOXF.US,D,20180221,000000,38.8,39.5,38.7,38.8,115313,0
+FOXF.US,D,20180222,000000,38.85,38.95,38.35,38.45,84737,0
+FOXF.US,D,20180223,000000,38.65,39.45,38.45,39.4,125530,0
+FOXF.US,D,20180226,000000,39.35,40.5,39.1,40.2,179631,0
+FOXF.US,D,20180227,000000,40.25,40.65,38.6,38.65,239255,0
+FOXF.US,D,20180228,000000,41.05,41.05,37.55,37.55,476816,0
+FOXF.US,D,20180301,000000,37.5,37.5,35.6,36.6,492152,0
+FOXF.US,D,20180302,000000,36.35,37.5,36.1,36.55,274869,0
+FOXF.US,D,20180305,000000,36.4,37,36.15,36.75,250315,0
+FOXF.US,D,20180306,000000,36.85,36.95,36.35,36.95,221775,0
+FOXF.US,D,20180307,000000,36.45,36.9,36.2,36.55,220916,0
+FOXF.US,D,20180308,000000,36.65,36.65,36,36.1,229586,0
+FOXF.US,D,20180309,000000,36.3,36.85,36.1,36.8,120726,0
+FOXF.US,D,20180312,000000,36.8,37.25,36.6,36.8,118911,0
+FOXF.US,D,20180313,000000,37,37.6,36.95,37.35,150737,0
+FOXF.US,D,20180314,000000,37.4,37.9,37.15,37.7,156302,0
+FOXF.US,D,20180315,000000,37.65,37.85,37.375,37.65,637984,0
+FOXF.US,D,20180316,000000,37.7,38.1,37.5,38,956308,0
+FOXF.US,D,20180319,000000,37.8,37.9,35.25,37.85,208748,0
+FOXF.US,D,20180320,000000,37.8,38.1,36.875,37.3,247888,0
+FOXF.US,D,20180321,000000,37.3,38.1,37.3,37.35,406036,0
+FOXF.US,D,20180322,000000,36.9,37.7,36.5,36.5,147710,0
+FOXF.US,D,20180323,000000,36.5,36.6,34.65,34.7,505075,0
+FOXF.US,D,20180326,000000,35.15,35.6,34.255,35,413691,0
+FOXF.US,D,20180327,000000,35.1,35.1,34.55,34.75,326211,0
+FOXF.US,D,20180328,000000,34.85,35,34.1,34.35,154047,0
+FOXF.US,D,20180329,000000,34.35,35,34.3,34.9,449896,0
+FOXF.US,D,20180402,000000,34.9,35.25,34.35,34.4,327115,0
+FOXF.US,D,20180403,000000,34.55,34.85,34.25,34.5,217337,0
+FOXF.US,D,20180404,000000,34.2,34.6,34.05,34.5,608670,0
+FOXF.US,D,20180405,000000,34.7,35,34.475,34.65,765001,0
+FOXF.US,D,20180406,000000,34.5,34.9,34.1,34.55,402968,0
+FOXF.US,D,20180409,000000,34.75,35.3,34.45,34.95,230484,0
+FOXF.US,D,20180410,000000,35.45,35.45,34.85,34.9,154459,0
+FOXF.US,D,20180411,000000,34.9,35.15,34.7,34.9,159035,0
+FOXF.US,D,20180412,000000,35.05,35.65,35,35.45,188906,0
+FOXF.US,D,20180413,000000,35.65,35.65,35.1,35.2,264335,0
+FOXF.US,D,20180416,000000,35.35,35.575,35.05,35.3,124543,0
+FOXF.US,D,20180417,000000,35.55,35.8,35.05,35.2,246603,0
+FOXF.US,D,20180418,000000,35.4,36,35.25,35.85,306607,0
+FOXF.US,D,20180419,000000,35.8,35.85,34.8882,35,150297,0
+FOXF.US,D,20180420,000000,34.85,35.15,34.15,35.05,178625,0
+FOXF.US,D,20180423,000000,35.05,35.55,34.95,35.05,467337,0
+FOXF.US,D,20180424,000000,35.2,35.3,34.55,34.75,108454,0
+FOXF.US,D,20180425,000000,34.7,34.85,34.2,34.25,128151,0
+FOXF.US,D,20180426,000000,34.4,35.9,33.9,34.1,125530,0
+FOXF.US,D,20180427,000000,34.15,34.2,33.7,33.7,129303,0
+FOXF.US,D,20180430,000000,33.85,34.05,33.2,33.25,217204,0
+FOXF.US,D,20180501,000000,34.3,35.75,34.3,35.6,767316,0
+FOXF.US,D,20180502,000000,35.7,36.25,35.7,35.9,234220,0
+FOXF.US,D,20180503,000000,35.75,36,34.75,35.05,413358,0
+FOXF.US,D,20180504,000000,35.05,35.525,34.8,35.1,595719,0
+FOXF.US,D,20180507,000000,35.35,35.6,34.75,35.5,264477,0
+FOXF.US,D,20180508,000000,35.45,35.9,35.3,35.5,165076,0
+FOXF.US,D,20180509,000000,35.6,35.85,35.25,35.65,138934,0
+FOXF.US,D,20180510,000000,35.75,36,35.3244,35.65,201260,0
+FOXF.US,D,20180511,000000,35.55,36.15,35.5,35.8,116349,0
+FOXF.US,D,20180514,000000,35.85,36.5,35.85,36.45,147273,0
+FOXF.US,D,20180515,000000,36.4,36.825,36.3,36.75,120114,0
+FOXF.US,D,20180516,000000,36.8,37.7,36.8,37.35,200666,0
+FOXF.US,D,20180517,000000,37.3,38.05,37.05,37.85,139011,0
+FOXF.US,D,20180518,000000,38,38.35,37.85,38.25,157527,0
+FOXF.US,D,20180521,000000,38.4,38.925,38.1,38.8,146862,0
+FOXF.US,D,20180522,000000,38.95,39,38.35,38.5,147478,0
+FOXF.US,D,20180523,000000,38.35,38.85,38.3,38.55,117943,0
+FOXF.US,D,20180524,000000,38.4,39,38.15,39,205680,0
+FOXF.US,D,20180525,000000,38.95,39.45,38.95,39.3,118733,0
+FOXF.US,D,20180529,000000,39.05,39.4,38.7,39.1,192062,0
+FOXF.US,D,20180530,000000,39.25,39.8,39.25,39.7,116456,0
+FOXF.US,D,20180531,000000,39.75,40,39.45,39.75,184001,0
+FOXF.US,D,20180601,000000,39.9,40.7,39.7,40.5,218300,0
+FOXF.US,D,20180604,000000,40.55,41.4,40.55,41,153085,0
+FOXF.US,D,20180605,000000,41,41.9,41,41.85,106240,0
+FOXF.US,D,20180606,000000,41.8,42.525,41.205,42.4,140866,0
+FOXF.US,D,20180607,000000,42.5,42.85,40.515,42.7,191824,0
+FOXF.US,D,20180608,000000,42.6,43,42,42.2,160573,0
+FOXF.US,D,20180611,000000,42.2,43.42,42.05,42.4,125975,0
+FOXF.US,D,20180612,000000,42.55,42.9,42.05,42.25,165655,0
+FOXF.US,D,20180613,000000,42.25,42.85,42.175,42.7,114540,0
+FOXF.US,D,20180614,000000,42.85,44,42.7,43.7,157017,0
+FOXF.US,D,20180615,000000,43.45,43.6,42.8,43.4,273885,0
+FOXF.US,D,20180618,000000,43.4,44.35,43,43.9,156737,0
+FOXF.US,D,20180619,000000,43.75,44.2,43.3,44.1,252101,0
+FOXF.US,D,20180620,000000,44.7,46,44.35,45.75,237681,0
+FOXF.US,D,20180621,000000,46.05,46.5,45.25,46.1,200127,0
+FOXF.US,D,20180622,000000,46.3,46.5,45.775,46.5,364970,0
+FOXF.US,D,20180625,000000,46.45,46.45,45.45,45.9,398748,0
+FOXF.US,D,20180626,000000,46,47.5,45.6,47.4,280650,0
+FOXF.US,D,20180627,000000,47.55,48,46.45,46.45,198578,0
+FOXF.US,D,20180628,000000,46.45,46.55,45.35,46.35,170825,0
+FOXF.US,D,20180629,000000,46.55,46.7,46,46.55,201184,0
+FOXF.US,D,20180702,000000,46.3,47.8,45.9,47.75,252251,0
+FOXF.US,D,20180703,000000,48.05,49.1,48.05,49,124911,0
+FOXF.US,D,20180705,000000,49.45,51.6,49.4,51.35,411485,0
+FOXF.US,D,20180706,000000,51.6,53.05,51.5,52.9,553419,0
+FOXF.US,D,20180709,000000,52.9,53.35,51.5,52.15,501714,0
+FOXF.US,D,20180710,000000,52,52.95,52,52.9,190906,0
+FOXF.US,D,20180711,000000,53.1,53.2,52.2,52.6,289060,0
+FOXF.US,D,20180712,000000,52.75,52.75,52.125,52.2,169928,0
+FOXF.US,D,20180713,000000,52.05,52.6,52.05,52.2,96934,0
+FOXF.US,D,20180716,000000,53,53.95,52.2,52.6,223010,0
+FOXF.US,D,20180717,000000,52.65,52.95,52.2,52.45,167344,0
+FOXF.US,D,20180718,000000,52.55,52.9,52.2,52.45,173613,0
+FOXF.US,D,20180719,000000,52.4,52.5,51.65,51.8,234982,0
+FOXF.US,D,20180720,000000,51.8,52.6467,50.725,50.95,226678,0
+FOXF.US,D,20180723,000000,50.65,51.525,50.45,51.15,248193,0
+FOXF.US,D,20180724,000000,51.5,51.75,50.55,50.85,229438,0
+FOXF.US,D,20180725,000000,50.75,50.75,49.45,50,265375,0
+FOXF.US,D,20180726,000000,49.95,50.45,49.6,50,183711,0
+FOXF.US,D,20180727,000000,50,50.25,48.75,49.15,137516,0
+FOXF.US,D,20180730,000000,49.05,49.5,47.15,49.05,154186,0
+FOXF.US,D,20180731,000000,49.2,50,49.05,49.7,238000,0
+FOXF.US,D,20180801,000000,49.7,50.2,49.2,49.5,174534,0
+FOXF.US,D,20180802,000000,51.55,62.25,50.05,61.75,656502,0
+FOXF.US,D,20180803,000000,61.7,62.8,60.3,61.45,280931,0
+FOXF.US,D,20180806,000000,61.8,62.75,60,62.55,326653,0
+FOXF.US,D,20180807,000000,62.55,64.9,62.4,63.25,317361,0
+FOXF.US,D,20180808,000000,63.3,64.025,62.2,63.95,144417,0
+FOXF.US,D,20180809,000000,63.75,64.5,63,63.75,105308,0
+FOXF.US,D,20180810,000000,63.45,64.5579,62.955,63.8,166479,0
+FOXF.US,D,20180813,000000,63.7,64.55,63.1,64.4,309946,0
+FOXF.US,D,20180814,000000,64.75,68.3,64.75,67.2,245459,0
+FOXF.US,D,20180815,000000,67.15,67.15,64.3,64.5,349145,0
+FOXF.US,D,20180816,000000,65,66.3,64.525,64.85,296254,0
+FOXF.US,D,20180817,000000,64.35,64.4,63.425,63.9,261076,0
+FOXF.US,D,20180820,000000,63.9,64.25,63.75,63.75,226299,0
+FOXF.US,D,20180821,000000,63.95,65.1,63.4003,64.6,306802,0
+FOXF.US,D,20180822,000000,64.45,64.95,63.9,64.3,267753,0
+FOXF.US,D,20180823,000000,64.15,65.35,63.9,64.15,137032,0
+FOXF.US,D,20180824,000000,64.1,65.3,64.1,64.75,153825,0
+FOXF.US,D,20180827,000000,65.15,65.7,64.8,65.05,134712,0
+FOXF.US,D,20180828,000000,65.05,65.05,63.05,63.85,178839,0
+FOXF.US,D,20180829,000000,63.9,65.15,62.6,65,161413,0
+FOXF.US,D,20180830,000000,65.25,65.6,64.45,64.7,165346,0
+FOXF.US,D,20180831,000000,64.4,66.25,64.4,66.05,173359,0
+FOXF.US,D,20180904,000000,65.9,67.15,65.45,66.8,155046,0
+FOXF.US,D,20180905,000000,67,68.75,65.3803,68.25,304169,0
+FOXF.US,D,20180906,000000,68.25,69.0983,67.3,68.35,267757,0
+FOXF.US,D,20180907,000000,68.2,69.25,67.4,68,158900,0
+FOXF.US,D,20180910,000000,68.45,70.35,68.1755,69.75,273970,0
+FOXF.US,D,20180911,000000,69.55,70.85,68.65,70.55,222579,0
+FOXF.US,D,20180912,000000,70.6,71.8,69.85,69.85,274842,0
+FOXF.US,D,20180913,000000,69.9,70.6,67.9,68.15,284656,0
+FOXF.US,D,20180914,000000,68.4,70.2,67.1,69.95,300840,0
+FOXF.US,D,20180917,000000,69.8,69.9,68,68.85,363082,0
+FOXF.US,D,20180918,000000,69,70.3,68.65,69.75,206494,0
+FOXF.US,D,20180919,000000,69.7,71.55,69.55,71.05,365850,0
+FOXF.US,D,20180920,000000,71.8,72.8,70.75,72.1,495314,0
+FOXF.US,D,20180921,000000,72.3,73.1,71.65,71.85,600609,0
+FOXF.US,D,20180924,000000,71.65,71.65,69.8,71,352653,0
+FOXF.US,D,20180925,000000,70.8,70.8,69.45,69.95,348259,0
+FOXF.US,D,20180926,000000,70.1,71,69.65,69.85,245582,0
+FOXF.US,D,20180927,000000,69.9,70.9,68.905,70,186066,0
+FOXF.US,D,20180928,000000,69.45,71.475,69.45,70.05,301258,0
+FOXF.US,D,20181001,000000,70.49,70.97,66.7,66.87,269693,0
+FOXF.US,D,20181002,000000,66.4,68.2219,65.76,67.53,202575,0
+FOXF.US,D,20181003,000000,67.76,69,67.71,68.32,168179,0
+FOXF.US,D,20181004,000000,68.12,68.285,66.04,66.5,167887,0
+FOXF.US,D,20181005,000000,66.56,67.13,65.28,66.13,225709,0
+FOXF.US,D,20181008,000000,65.89,66.28,64.51,65.06,258472,0
+FOXF.US,D,20181009,000000,64.99,65.49,63.69,64.25,232629,0
+FOXF.US,D,20181010,000000,64,64,59.98,60.07,383833,0
+FOXF.US,D,20181011,000000,59.9,61.35,58.8384,58.92,422135,0
+FOXF.US,D,20181012,000000,59.97,61.1199,58.51,59.27,237693,0
+FOXF.US,D,20181015,000000,59.27,60.68,58.84,59.66,145112,0
+FOXF.US,D,20181016,000000,60.19,61.54,59.66,61.3,270964,0
+FOXF.US,D,20181017,000000,61.2,62.49,59.24,60.39,144341,0
+FOXF.US,D,20181018,000000,60,60.34,58.23,58.54,152141,0
+FOXF.US,D,20181019,000000,58.94,59.12,56.915,57.3,180037,0
+FOXF.US,D,20181022,000000,57.31,58.09,56.385,56.91,220240,0
+FOXF.US,D,20181023,000000,56.01,56.01,52.73,55.21,395807,0
+FOXF.US,D,20181024,000000,54.96,55.23,51.41,51.58,380877,0
+FOXF.US,D,20181025,000000,52,53,51.695,52.39,332164,0
+FOXF.US,D,20181026,000000,51.56,52.92,50.02,51.78,273061,0
+FOXF.US,D,20181029,000000,52.55,53.7,49.97,50.66,163752,0
+FOXF.US,D,20181030,000000,50.52,51.92,50.2,51.68,236480,0
+FOXF.US,D,20181031,000000,52.15,54,52.15,53.73,354827,0
+FOXF.US,D,20181101,000000,61.28,66.92,59.41,63.18,901287,0
+FOXF.US,D,20181102,000000,63.63,64.41,62.13,63.92,388361,0
+FOXF.US,D,20181105,000000,63.97,66.05,63.525,65.16,373024,0
+FOXF.US,D,20181106,000000,65.17,67.66,64.78,67.35,303720,0
+FOXF.US,D,20181107,000000,67.56,73.54,66.86,69.21,905538,0
+FOXF.US,D,20181108,000000,69.08,69.08,66.32,67.7,221376,0
+FOXF.US,D,20181109,000000,67.01,67.05,64.63,66.93,207372,0
+FOXF.US,D,20181112,000000,67.23,68.29,65.73,67.27,170591,0
+FOXF.US,D,20181113,000000,67.83,70.07,66.97,68.94,262218,0
+FOXF.US,D,20181114,000000,69.53,70.089,68.01,68.69,247508,0
+FOXF.US,D,20181115,000000,68.02,71.69,66.95,71.68,267007,0
+FOXF.US,D,20181116,000000,70.98,75.49,70.84,75.17,822887,0
+FOXF.US,D,20181119,000000,75.35,76.7699,71.01,72.76,346818,0
+FOXF.US,D,20181120,000000,71.16,71.975,66.9,67.15,391773,0
+FOXF.US,D,20181121,000000,67.44,69.4,67.35,67.59,249467,0
+FOXF.US,D,20181123,000000,65.46,65.46,61.41,63.19,292856,0
+FOXF.US,D,20181126,000000,63.78,66.09,63.4841,65.9,217508,0
+FOXF.US,D,20181127,000000,65.91,66.48,63.07,63.27,302531,0
+FOXF.US,D,20181128,000000,63.28,64.825,62.24,64.68,383057,0
+FOXF.US,D,20181129,000000,64.55,66.88,64.24,65.95,235003,0
+FOXF.US,D,20181130,000000,65.57,67.855,63.2877,63.71,605098,0
+FOXF.US,D,20181203,000000,65.34,66.38,63.78,64.9,377596,0
+FOXF.US,D,20181204,000000,64.67,65.97,61.956,63.25,257381,0
+FOXF.US,D,20181206,000000,62.33,64.285,60.48,64.05,379964,0
+FOXF.US,D,20181207,000000,64.22,65.4652,61.17,61.7,225919,0
+FOXF.US,D,20181210,000000,62.07,64.47,60.91,64.19,370062,0
+FOXF.US,D,20181211,000000,65.41,67.97,63.7,65.49,512924,0
+FOXF.US,D,20181212,000000,66.36,67.82,64.62,65.26,286502,0
+FOXF.US,D,20181213,000000,65.44,66.76,62.97,64.05,215006,0
+FOXF.US,D,20181214,000000,63.18,64.555,60.95,61.48,328115,0
+FOXF.US,D,20181217,000000,61.51,63.5019,59.12,59.42,376326,0
+FOXF.US,D,20181218,000000,60.2,61.3352,59.59,60.01,399972,0
+FOXF.US,D,20181219,000000,60.33,63.49,58.64,58.74,414144,0
+FOXF.US,D,20181220,000000,58.7,59.45,55.77,56,425680,0
+FOXF.US,D,20181221,000000,56.09,57.725,53.97,54.03,691522,0
+FOXF.US,D,20181224,000000,53.45,54.99,52.58,53.73,116730,0
+FOXF.US,D,20181226,000000,54.23,56.535,52.82,56.29,269420,0
+FOXF.US,D,20181227,000000,55.29,58.04,54.74,58.03,244206,0
+FOXF.US,D,20181228,000000,58.31,61.335,57.72,59.93,578600,0
+FOXF.US,D,20181231,000000,60.32,60.78,58.02,58.87,336914,0
+FOXF.US,D,20190102,000000,57.81,59.465,56.51,56.99,283672,0
+FOXF.US,D,20190103,000000,56.64,57.5,54.21,56.22,296950,0
+FOXF.US,D,20190104,000000,57.07,59.65,56.19,59.29,171478,0
+FOXF.US,D,20190107,000000,59.31,61.06,58.4,60.39,263888,0
+FOXF.US,D,20190108,000000,60.93,62.45,58.22,62.39,223516,0
+FOXF.US,D,20190109,000000,62.74,65.14,62.45,64.62,236469,0
+FOXF.US,D,20190110,000000,64.02,65.26,63.6,64.87,271805,0
+FOXF.US,D,20190111,000000,64.92,65.715,62.55,62.95,253788,0
+FOXF.US,D,20190114,000000,62.44,63.79,62,62.51,190083,0
+FOXF.US,D,20190115,000000,62.36,63.095,61.65,62.9,206572,0
+FOXF.US,D,20190116,000000,63.05,64.31,61.83,63.82,243375,0
+FOXF.US,D,20190117,000000,63.39,64.64,63.26,64.39,261258,0
+FOXF.US,D,20190118,000000,64.39,64.39,62.5,63.91,232203,0
+FOXF.US,D,20190122,000000,63.49,64.17,60.6103,61.13,233880,0
+FOXF.US,D,20190123,000000,61.48,62.332,60.09,60.65,193493,0
+FOXF.US,D,20190124,000000,60.66,61.41,60.385,60.98,208845,0
+FOXF.US,D,20190125,000000,61.53,61.6178,60.37,60.76,165039,0
+FOXF.US,D,20190128,000000,60.23,60.8,59.41,60.06,146976,0
+FOXF.US,D,20190129,000000,59.92,60.565,59.1,59.42,140720,0
+FOXF.US,D,20190130,000000,59.86,60.23,58.65,59.4,167041,0
+FOXF.US,D,20190131,000000,59.37,59.73,57.88,59.33,443582,0
+FOXF.US,D,20190201,000000,59.32,61.71,58.7605,59.54,592124,0
+FOXF.US,D,20190204,000000,59.49,63.2,58.86,61.98,259764,0
+FOXF.US,D,20190205,000000,62.14,62.91,61.49,61.74,209608,0
+FOXF.US,D,20190206,000000,61.73,62.17,60.84,60.89,177806,0
+FOXF.US,D,20190207,000000,60.29,60.75,58.69,60.19,230946,0
+FOXF.US,D,20190208,000000,59.89,61.19,58.1,60.58,458812,0
+FOXF.US,D,20190211,000000,60.81,61.92,59.9,61.87,238759,0
+FOXF.US,D,20190212,000000,62.04,62.82,60.91,62.34,237806,0
+FOXF.US,D,20190213,000000,62.48,63.1979,59.63,60.23,237349,0
+FOXF.US,D,20190214,000000,59.85,60.36,59.51,59.86,229516,0
+FOXF.US,D,20190215,000000,60.38,61.26,58.4,61.16,890337,0
+FOXF.US,D,20190219,000000,61.44,62.93,60.74,61.89,330485,0
+FOXF.US,D,20190220,000000,61.97,62.42,60.87,61.87,241692,0
+FOXF.US,D,20190221,000000,61.8,62.5,60.53,62.03,126128,0
+FOXF.US,D,20190222,000000,62.37,62.77,61.29,61.67,155436,0
+FOXF.US,D,20190225,000000,62.05,62.93,61.3105,62.85,239233,0
+FOXF.US,D,20190226,000000,62.69,63.13,61.13,61.13,314138,0
+FOXF.US,D,20190227,000000,64.84,69.87,62.69,63.43,865599,0
+FOXF.US,D,20190228,000000,63.88,63.88,60.35,63.38,332326,0
+FOXF.US,D,20190301,000000,63.91,64.91,62.55,64.51,274273,0
+FOXF.US,D,20190304,000000,64.68,65.01,63.5,64.15,215767,0
+FOXF.US,D,20190305,000000,64.42,65,63.16,64.35,186124,0
+FOXF.US,D,20190306,000000,64.33,65,63.31,63.52,527581,0
+FOXF.US,D,20190307,000000,63.23,63.675,61.95,63.35,170757,0
+FOXF.US,D,20190308,000000,62.77,63.67,62.77,63.57,128889,0
+FOXF.US,D,20190311,000000,65,67.7,64.57,67.42,285979,0
+FOXF.US,D,20190312,000000,67.56,67.8759,66.975,67.36,159084,0
+FOXF.US,D,20190313,000000,68,68.33,67.12,67.2,454324,0
+FOXF.US,D,20190314,000000,67.24,67.24,66.26,66.43,151543,0
+FOXF.US,D,20190315,000000,66.5,66.89,66.08,66.68,306596,0
+FOXF.US,D,20190318,000000,66.7,69.14,66.68,68.93,306760,0
+FOXF.US,D,20190319,000000,69.46,69.46,68.675,69.02,212114,0
+FOXF.US,D,20190320,000000,69.29,71.7,68.36,70,295963,0
+FOXF.US,D,20190321,000000,69.55,71.3,69.29,70.82,252781,0
+FOXF.US,D,20190322,000000,70.52,70.52,68.61,68.63,310925,0
+FOXF.US,D,20190325,000000,68.63,70.965,68.255,70.33,220071,0
+FOXF.US,D,20190326,000000,70.92,71.43,69.42,69.59,325197,0
+FOXF.US,D,20190327,000000,68.68,69.6,67.44,68.68,146306,0
+FOXF.US,D,20190328,000000,69.02,70.268,68.64,69.67,176761,0
+FOXF.US,D,20190329,000000,70.34,70.37,69.38,69.89,195347,0
+FOXF.US,D,20190401,000000,70.37,73.4,70.36,73.31,274434,0
+FOXF.US,D,20190402,000000,73.64,74.2403,71.19,72.22,197834,0
+FOXF.US,D,20190403,000000,73.17,73.99,72.69,73.62,126782,0
+FOXF.US,D,20190404,000000,73.76,75.15,73.69,74.95,137375,0
+FOXF.US,D,20190405,000000,75.16,75.5129,74.07,74.88,169292,0
+FOXF.US,D,20190408,000000,74.67,75.09,74.165,74.99,160597,0
+FOXF.US,D,20190409,000000,74.64,75.02,74.02,74.25,188760,0
+FOXF.US,D,20190410,000000,74.33,76.37,74.12,75.99,171489,0
+FOXF.US,D,20190411,000000,75.95,76.14,74.68,75.41,174730,0
+FOXF.US,D,20190412,000000,76.27,78.04,75.87,77.53,227086,0
+FOXF.US,D,20190415,000000,77.55,77.995,76.41,77.87,194321,0
+FOXF.US,D,20190416,000000,78.36,79.04,77.81,79,243229,0
+FOXF.US,D,20190417,000000,79.46,79.46,78.01,78.51,305474,0
+FOXF.US,D,20190418,000000,78.2,78.26,77.12,77.89,156730,0
+FOXF.US,D,20190422,000000,77.69,78.6621,76.92,77.45,154802,0
+FOXF.US,D,20190423,000000,77.65,78.375,75.28,77.44,230875,0
+FOXF.US,D,20190424,000000,77.44,78.8,77.01,77.76,121471,0
+FOXF.US,D,20190425,000000,77.65,77.65,75.69,77.36,119781,0
+FOXF.US,D,20190426,000000,77.53,79.07,77.375,78.24,119647,0
+FOXF.US,D,20190429,000000,78.58,78.58,76.885,77.37,122858,0
+FOXF.US,D,20190430,000000,76.96,77.87,76.35,77.6,232138,0
+FOXF.US,D,20190501,000000,77.62,77.62,75.425,75.74,351772,0
+FOXF.US,D,20190502,000000,70.3,76.75,70,75.32,242769,0
+FOXF.US,D,20190503,000000,76.05,77.74,74.56,77.52,188372,0
+FOXF.US,D,20190506,000000,75.83,76.89,74.7336,76.83,185160,0
+FOXF.US,D,20190507,000000,75.97,76.3,74.08,74.94,172920,0
+FOXF.US,D,20190508,000000,74.55,75.74,72.56,74.28,398076,0
+FOXF.US,D,20190509,000000,73.42,74.79,72.86,74.59,257412,0
+FOXF.US,D,20190510,000000,74.35,76.16,72.68,75.95,183814,0
+FOXF.US,D,20190513,000000,74.15,74.5,70.85,71.13,259918,0
+FOXF.US,D,20190514,000000,71.52,72.34,71.01,71.63,135578,0
+FOXF.US,D,20190515,000000,70.75,72.38,70.2,72.12,131024,0
+FOXF.US,D,20190516,000000,72.28,72.97,70.59,70.73,179834,0
+FOXF.US,D,20190517,000000,70,70.79,69.12,69.37,141843,0
+FOXF.US,D,20190520,000000,68.73,69.33,67.56,69.08,115451,0
+FOXF.US,D,20190521,000000,69.61,70.7,68.88,70.49,127496,0
+FOXF.US,D,20190522,000000,70.15,70.94,67.99,68,169993,0
+FOXF.US,D,20190523,000000,67.34,67.5,65.07,65.65,374322,0
+FOXF.US,D,20190524,000000,66.14,67.97,65.95,67.93,114743,0
+FOXF.US,D,20190528,000000,68.04,69.975,67.36,67.71,225580,0
+FOXF.US,D,20190529,000000,67.17,67.82,66.38,67.7,142715,0
+FOXF.US,D,20190530,000000,67.64,68.28,66.935,67.51,118201,0
+FOXF.US,D,20190531,000000,66.18,67.4499,66.16,67.02,179942,0
+FOXF.US,D,20190603,000000,67.81,68.31,66.63,67.47,332386,0
+FOXF.US,D,20190604,000000,68.78,69.91,67.53,69.9,165104,0
+FOXF.US,D,20190605,000000,70,70.4,68.0064,70.04,216509,0
+FOXF.US,D,20190606,000000,70.17,70.5274,68.04,69.96,199200,0
+FOXF.US,D,20190607,000000,70,71.83,69.79,71.5,160959,0
+FOXF.US,D,20190610,000000,72.05,74.81,71.74,72.53,169244,0
+FOXF.US,D,20190611,000000,73.41,73.51,70.67,72.1,266047,0
+FOXF.US,D,20190612,000000,72.17,74.36,72.04,73.51,239610,0
+FOXF.US,D,20190613,000000,74.06,74.39,72.72,73.49,196750,0
+FOXF.US,D,20190614,000000,73.35,74.25,72.5,72.84,144803,0
+FOXF.US,D,20190617,000000,73.17,74.16,72.11,73.25,192176,0
+FOXF.US,D,20190618,000000,74.03,75.15,73.35,74.52,130061,0
+FOXF.US,D,20190619,000000,74.6,77.18,73.7505,77,173398,0
+FOXF.US,D,20190620,000000,78.05,78.88,77.77,78.57,195206,0
+FOXF.US,D,20190621,000000,78.19,80.84,77.86,80.11,316526,0
+FOXF.US,D,20190624,000000,80.55,80.7442,79.08,79.09,249437,0
+FOXF.US,D,20190625,000000,79.13,80.03,77.75,78.42,305537,0
+FOXF.US,D,20190626,000000,78.85,79.81,78,79.78,181676,0
+FOXF.US,D,20190627,000000,80.64,81.92,79.93,81.51,227172,0
+FOXF.US,D,20190628,000000,81.77,83.74,81.75,82.51,725565,0
+FOXF.US,D,20190701,000000,83.82,85.04,83.15,84.59,265617,0
+FOXF.US,D,20190702,000000,84.35,84.84,82.535,82.86,179783,0
+FOXF.US,D,20190703,000000,83.43,83.8,82.33,83.67,65498,0
+FOXF.US,D,20190705,000000,83.74,84.39,83.32,84.16,110153,0
+FOXF.US,D,20190708,000000,83.57,84.18,81.92,82.31,166966,0
+FOXF.US,D,20190709,000000,81.72,82.02,79.68,80.61,212878,0
+FOXF.US,D,20190710,000000,81.05,81.96,80.035,80.35,125277,0
+FOXF.US,D,20190711,000000,80.12,80.75,79.04,79.66,145953,0
+FOXF.US,D,20190712,000000,80.13,81.245,79.31,80.94,186028,0
+FOXF.US,D,20190715,000000,81.19,81.54,80.2,81.18,131503,0
+FOXF.US,D,20190716,000000,80.89,82.1,80.56,81.57,151938,0
+FOXF.US,D,20190717,000000,81.9,82.04,80.725,81.63,143519,0
+FOXF.US,D,20190718,000000,81.26,82.11,80.54,81.1,110988,0
+FOXF.US,D,20190719,000000,81.29,82.28,79.1366,80.64,179494,0
+FOXF.US,D,20190722,000000,80.85,82.31,80.12,80.25,126941,0
+FOXF.US,D,20190723,000000,80.75,83.45,80.75,83.4,153189,0
+FOXF.US,D,20190724,000000,83.11,86.75,82.43,86.27,195822,0
+FOXF.US,D,20190725,000000,85.96,86.85,85.47,85.89,208070,0
+FOXF.US,D,20190726,000000,86.31,86.79,85.38,86.42,161829,0
+FOXF.US,D,20190729,000000,86.35,86.91,83.205,83.32,228821,0
+FOXF.US,D,20190730,000000,82.4,83.13,80.91,82.84,239629,0
+FOXF.US,D,20190731,000000,83.09,84.51,79.835,80.08,321022,0
+FOXF.US,D,20190801,000000,85.64,85.64,71.4501,77.3,654858,0
+FOXF.US,D,20190802,000000,76.8,76.8,73.47,75.65,201408,0
+FOXF.US,D,20190805,000000,74.05,74.98,72.43,74.04,301878,0
+FOXF.US,D,20190806,000000,74.69,75.81,73.08,73.98,149706,0
+FOXF.US,D,20190807,000000,72.79,73.3,71.59,72.39,280402,0
+FOXF.US,D,20190808,000000,73.25,74.195,72.36,74.07,131077,0
+FOXF.US,D,20190809,000000,73.57,74.15,72.47,74,185834,0
+FOXF.US,D,20190812,000000,73.22,73.85,70.74,73.51,181553,0
+FOXF.US,D,20190813,000000,73.34,75.96,72.51,75.44,192097,0
+FOXF.US,D,20190814,000000,74.03,74.32,72.96,73.96,261891,0
+FOXF.US,D,20190815,000000,73.66,74.13,72.5,73.2,214719,0
+FOXF.US,D,20190816,000000,73.96,75.46,73.47,74.71,161530,0
+FOXF.US,D,20190819,000000,76,76.57,75.1,76.25,164570,0
+FOXF.US,D,20190820,000000,76.16,76.44,75.25,75.38,159336,0
+FOXF.US,D,20190821,000000,76.34,77,75.35,76.4,141016,0
+FOXF.US,D,20190822,000000,76.37,77.33,75.42,76.16,157311,0
+FOXF.US,D,20190823,000000,75.54,76.12,72.79,73.31,197264,0
+FOXF.US,D,20190826,000000,74.34,74.905,73.13,73.79,106452,0
+FOXF.US,D,20190827,000000,74.42,74.74,73.35,73.87,149710,0
+FOXF.US,D,20190828,000000,73.37,73.66,70.64,70.79,361762,0
+FOXF.US,D,20190829,000000,71.9,73.29,71.64,72.61,126339,0
+FOXF.US,D,20190830,000000,72.97,73.09,71.67,72.04,157564,0
+FOXF.US,D,20190903,000000,71.91,71.98,67.87,68.27,218044,0
+FOXF.US,D,20190904,000000,68.84,69.95,66.66,67.3,168964,0
+FOXF.US,D,20190905,000000,68.44,69.95,67.99,68.75,285891,0
+FOXF.US,D,20190906,000000,69,69.27,66.09,66.59,311948,0
+FOXF.US,D,20190909,000000,67.55,68.04,66.5,66.9,210659,0
+FOXF.US,D,20190910,000000,66.62,68.25,64.8401,67.62,234916,0
+FOXF.US,D,20190911,000000,68.1,69.82,67.1,69.17,201041,0
+FOXF.US,D,20190912,000000,69.46,69.94,67.16,67.6,225397,0
+FOXF.US,D,20190913,000000,68.13,68.798,67.01,67.75,324643,0
+FOXF.US,D,20190916,000000,67.32,68.21,66.02,66.56,318203,0
+FOXF.US,D,20190917,000000,66.45,67.615,65.18,67.39,249272,0
+FOXF.US,D,20190918,000000,67.98,67.98,63.945,65.11,332629,0
+FOXF.US,D,20190919,000000,65.45,65.45,63.22,63.58,271203,0
+FOXF.US,D,20190920,000000,63.15,64.56,62.34,63.3,510858,0
+FOXF.US,D,20190923,000000,62.97,63.72,61.77,62.66,287011,0
+FOXF.US,D,20190924,000000,62.93,63.4,60.66,61.1,272047,0
+FOXF.US,D,20190925,000000,61.16,62.2,60.54,61.8,192467,0
+FOXF.US,D,20190926,000000,61.73,61.9,59.63,60.43,340133,0
+FOXF.US,D,20190927,000000,61.03,62,60.24,61.62,237631,0
+FOXF.US,D,20190930,000000,61.62,62.75,61.26,62.24,263483,0
+FOXF.US,D,20191001,000000,62.2,63.25,61.67,61.99,365584,0
+FOXF.US,D,20191002,000000,60.95,61.65,59.61,60.74,379756,0
+FOXF.US,D,20191003,000000,60.35,60.74,59.56,60.62,321687,0
+FOXF.US,D,20191004,000000,60.56,61.5,59.7,60.21,205115,0
+FOXF.US,D,20191007,000000,59.13,60.93,58.9751,60.41,304231,0
+FOXF.US,D,20191008,000000,59.76,60.56,59.49,59.81,401960,0
+FOXF.US,D,20191009,000000,60.35,61.41,59.781,61.02,151649,0
+FOXF.US,D,20191010,000000,61.13,61.9,60.86,60.95,167489,0
+FOXF.US,D,20191011,000000,61.89,64.71,60.47,63.96,332938,0
+FOXF.US,D,20191014,000000,63.63,64.51,63.23,63.58,126361,0
+FOXF.US,D,20191015,000000,63.8,64.99,63.8,64.4,105576,0
+FOXF.US,D,20191016,000000,64.26,66.18,64.26,65.97,169314,0
+FOXF.US,D,20191017,000000,66.19,67.04,65.74,66.76,194217,0
+FOXF.US,D,20191018,000000,66.42,67.24,65.98,66.25,187994,0
+FOXF.US,D,20191021,000000,66.78,67.02,63.24,63.29,299222,0
+FOXF.US,D,20191022,000000,63.3,63.32,62.22,62.4,235072,0
+FOXF.US,D,20191023,000000,62.32,62.85,61.66,62.81,182792,0
+FOXF.US,D,20191024,000000,62.81,63.14,62.22,62.82,189317,0
+FOXF.US,D,20191025,000000,62.88,63.5867,62.31,62.38,152327,0
+FOXF.US,D,20191028,000000,62.63,64.38,62.405,63.5,214138,0
+FOXF.US,D,20191029,000000,63.28,64.36,62.91,64.3,165784,0
+FOXF.US,D,20191030,000000,63.8,64.8,63.76,63.98,197332,0
+FOXF.US,D,20191031,000000,64,64.1,59.8,60.94,716024,0
+FOXF.US,D,20191101,000000,60.62,62.65,60.53,62.1,218644,0
+FOXF.US,D,20191104,000000,62.59,64.37,61.9,62.93,266045,0
+FOXF.US,D,20191105,000000,62.87,64.5,62.2535,63.44,190593,0
+FOXF.US,D,20191106,000000,63.56,64.08,63.21,63.79,176405,0
+FOXF.US,D,20191107,000000,64.42,66.16,63.97,64.55,216825,0
+FOXF.US,D,20191108,000000,64.46,65.395,64.2,65.39,106291,0
+FOXF.US,D,20191111,000000,64.91,65.11,64.05,64.82,129560,0
+FOXF.US,D,20191112,000000,64.75,65,62.9,63.22,139650,0
+FOXF.US,D,20191113,000000,62.74,63.9,62.4,62.88,131194,0
+FOXF.US,D,20191114,000000,62.52,63.92,62.04,63.69,138380,0
+FOXF.US,D,20191115,000000,64.25,64.45,62.98,63.52,126768,0
+FOXF.US,D,20191118,000000,63.42,64.28,62.67,64.18,117443,0
+FOXF.US,D,20191119,000000,64.55,64.85,62.7394,62.94,144670,0
+FOXF.US,D,20191120,000000,62.86,64.07,61.93,62.41,232217,0
+FOXF.US,D,20191121,000000,62.6,62.92,60.79,60.98,211921,0
+FOXF.US,D,20191122,000000,61.36,62.66,61.11,62.46,151751,0
+FOXF.US,D,20191125,000000,62.83,66.33,62.58,66.27,173123,0
+FOXF.US,D,20191126,000000,66,66.75,65.47,66.48,203275,0
+FOXF.US,D,20191127,000000,66.92,66.92,65.85,66.84,121256,0
+FOXF.US,D,20191129,000000,66.45,66.72,65.78,65.93,69286,0
+FOXF.US,D,20191202,000000,66.2,66.84,65.755,66.19,146162,0
+FOXF.US,D,20191203,000000,65.24,65.64,63.69,64.15,119425,0
+FOXF.US,D,20191204,000000,64.68,67.03,64.665,66.32,276401,0
+FOXF.US,D,20191205,000000,66.43,66.7789,64.36,64.94,181918,0
+FOXF.US,D,20191206,000000,65.44,66.14,65.28,65.73,168229,0
+FOXF.US,D,20191209,000000,65.51,65.72,63.79,63.84,135790,0
+FOXF.US,D,20191210,000000,64.1,66.12,63.57,65.91,138923,0
+FOXF.US,D,20191211,000000,66.1,66.59,65.2,66.48,111716,0
+FOXF.US,D,20191212,000000,66.38,68.19,66.09,67.9,164717,0
+FOXF.US,D,20191213,000000,67.9,68.1917,64.31,64.78,128278,0
+FOXF.US,D,20191216,000000,65.51,67.19,65.42,65.72,145430,0
+FOXF.US,D,20191217,000000,65.99,67.555,65.33,66.77,128149,0
+FOXF.US,D,20191218,000000,66.97,68.38,66.29,68.22,135290,0
+FOXF.US,D,20191219,000000,68.09,68.5089,67.16,67.895,158250,0
+FOXF.US,D,20191220,000000,68.44,68.99,67.48,68.1,411985,0
+FOXF.US,D,20191223,000000,68.59,69.47,68.1243,69.39,96560,0
+FOXF.US,D,20191224,000000,69.38,69.42,68.54,69.41,47646,0
+FOXF.US,D,20191226,000000,69.51,69.6,67.87,68.24,102367,0
+FOXF.US,D,20191227,000000,68.84,69.625,68.32,69.3,147230,0
+FOXF.US,D,20191230,000000,69.38,69.91,68.46,69.66,94550,0
+FOXF.US,D,20191231,000000,69.32,69.99,69.0875,69.57,111611,0
+FOXF.US,D,20200102,000000,70.02,71.07,69.26,70.95,140450,0
+FOXF.US,D,20200103,000000,69.94,70.83,69.42,69.78,166641,0
+FOXF.US,D,20200106,000000,69.57,69.57,67.22,67.53,204918,0
+FOXF.US,D,20200107,000000,67.54,68.11,67.1,67.99,110701,0
+FOXF.US,D,20200108,000000,67.93,68.945,67.93,68.23,128879,0
+FOXF.US,D,20200109,000000,68.65,68.8367,67.19,67.3,149261,0
+FOXF.US,D,20200110,000000,67.5,67.99,66.81,66.86,157996,0
+FOXF.US,D,20200113,000000,67,67.565,66.4,67.2,234307,0
+FOXF.US,D,20200114,000000,67.1,69.38,67.0533,68.29,173553,0
+FOXF.US,D,20200115,000000,67.95,69.075,65.47,65.9,216419,0
+FOXF.US,D,20200116,000000,66.57,68.07,66.525,67.07,189805,0
+FOXF.US,D,20200117,000000,67.69,68.85,66.91,68.75,177600,0
+FOXF.US,D,20200121,000000,68.21,69.99,68.21,69.26,153583,0
+FOXF.US,D,20200122,000000,69.71,70.7,68.85,70.06,81481,0
+FOXF.US,D,20200123,000000,69.86,71.45,69.07,71.19,189176,0
+FOXF.US,D,20200124,000000,71.1,71.1,69.6,70.09,137810,0
+FOXF.US,D,20200127,000000,68.58,69.9779,68.58,69,66484,0
+FOXF.US,D,20200128,000000,69.36,71.15,68.97,70.82,106807,0
+FOXF.US,D,20200129,000000,71.05,71.44,69.38,69.56,79625,0
+FOXF.US,D,20200130,000000,68.93,70.32,67.49,68.22,196106,0
+FOXF.US,D,20200131,000000,67.94,68.2,65.27,65.82,170310,0
+FOXF.US,D,20200203,000000,66.57,70.21,65.98,69.98,244153,0
+FOXF.US,D,20200204,000000,71.44,72.105,70.75,71.45,103869,0
+FOXF.US,D,20200205,000000,72.39,72.39,70.08,71.3,151054,0
+FOXF.US,D,20200206,000000,71.68,71.71,67.63,68.48,125203,0
+FOXF.US,D,20200207,000000,68.08,69.22,67.675,68.6,75938,0
+FOXF.US,D,20200210,000000,68.39,69.34,67.975,68.68,108847,0
+FOXF.US,D,20200211,000000,69.01,69.84,68.5426,68.75,80406,0
+FOXF.US,D,20200212,000000,69.16,69.16,67.86,68.75,193844,0
+FOXF.US,D,20200213,000000,71.79,79.19,71.79,76.18,515855,0
+FOXF.US,D,20200214,000000,76.2,77.95,74.685,75.28,195871,0
+FOXF.US,D,20200218,000000,75.1,75.3658,73.62,73.88,112292,0
+FOXF.US,D,20200219,000000,74,74,71.38,71.86,156209,0
+FOXF.US,D,20200220,000000,71.45,73.38,71.0644,72.84,122580,0
+FOXF.US,D,20200221,000000,72.76,73.4,72.185,72.97,127868,0
+FOXF.US,D,20200224,000000,70.12,73.05,69.92,72.25,177415,0
+FOXF.US,D,20200225,000000,72.88,72.99,69.53,70.09,234171,0
+FOXF.US,D,20200226,000000,70.43,70.95,67.01,67.47,95391,0
+FOXF.US,D,20200227,000000,65.87,68.35,65.25,65.85,188869,0
+FOXF.US,D,20200228,000000,63.64,65.63,61.915,63.4,297283,0
+FOXF.US,D,20200302,000000,63.01,65.12,61.87,63.44,259790,0
+FOXF.US,D,20200303,000000,63.03,64.65,59.25,60.69,364554,0
+FOXF.US,D,20200304,000000,67.72,69.85,61.59,64.81,471578,0
+FOXF.US,D,20200305,000000,63.54,65.26,61.56,62.35,334809,0
+FOXF.US,D,20200306,000000,61,62.31,60.22,62.05,308752,0
+FOXF.US,D,20200309,000000,59.01,59.57,56.75,57.88,525945,0
+FOXF.US,D,20200310,000000,59.7,59.7,51.95,57.04,389978,0
+FOXF.US,D,20200311,000000,55.46,56.16,52.34,54.14,247263,0
+FOXF.US,D,20200312,000000,50.49,53.009,47.5,48.335,287893,0
+FOXF.US,D,20200313,000000,51.26,54.1,48.21,51.5,411769,0
+FOXF.US,D,20200316,000000,46.73,48.96,43.9,45.98,413277,0
+FOXF.US,D,20200317,000000,46.84,52.53,44.885,50.96,484035,0
+FOXF.US,D,20200318,000000,47.83,48.8721,45.0732,47.07,422907,0
+FOXF.US,D,20200319,000000,46.88,56.96,45.9756,55.88,510963,0
+FOXF.US,D,20200320,000000,56.55,58.965,47.85,48.41,488678,0
+FOXF.US,D,20200323,000000,48.3,48.3,43.21,45.08,295339,0
+FOXF.US,D,20200324,000000,47.62,51.49,44.8754,50.34,383667,0
+FOXF.US,D,20200325,000000,49.81,50.13,42.41,43.4,618488,0
+FOXF.US,D,20200326,000000,43.54,46.66,40.1,43.35,763135,0
+FOXF.US,D,20200327,000000,41.24,43.83,39.3,39.58,508594,0
+FOXF.US,D,20200330,000000,37.23,42.8,35.511,41.67,585002,0
+FOXF.US,D,20200331,000000,42.54,43.18,39.635,42,448720,0
+FOXF.US,D,20200401,000000,40.64,41.82,37.01,37.48,444284,0
+FOXF.US,D,20200402,000000,37.01,38.3,34.58,36.15,309436,0
+FOXF.US,D,20200403,000000,36.24,37.51,35.54,36.15,349455,0
+FOXF.US,D,20200406,000000,37.4,42.83,37.4,42.29,365820,0
+FOXF.US,D,20200407,000000,44.56,47.45,43.91,45.11,460683,0
+FOXF.US,D,20200408,000000,45.5,48.34,44.64,47.85,339145,0
+FOXF.US,D,20200409,000000,49.02,50.93,47.9824,50.46,231515,0
+FOXF.US,D,20200413,000000,49.69,49.69,42.2,42.96,684038,0
+FOXF.US,D,20200414,000000,43.91,48.39,43.1,47.695,665472,0
+FOXF.US,D,20200415,000000,46.66,46.66,40.68,42.01,663555,0
+FOXF.US,D,20200416,000000,42.34,43.9994,41.71,42.83,417769,0
+FOXF.US,D,20200417,000000,44.65,46.15,43.13,43.25,433930,0
+FOXF.US,D,20200420,000000,42,43,41.175,42.09,305462,0
+FOXF.US,D,20200421,000000,40.27,41.3944,39.53,40.15,203553,0
+FOXF.US,D,20200422,000000,41.01,41.73,39.92,41.4,178587,0
+FOXF.US,D,20200423,000000,41.68,43.3073,41.495,41.89,249303,0
+FOXF.US,D,20200424,000000,42.29,44.06,40.515,43.23,261729,0
+FOXF.US,D,20200427,000000,43.98,46,43.76,45.44,261021,0
+FOXF.US,D,20200428,000000,47.07,49.16,46.71,49.15,440715,0
+FOXF.US,D,20200429,000000,51.41,56.49,50.935,55.63,841503,0
+FOXF.US,D,20200430,000000,54.05,54.42,50.45,51.01,491147,0
+FOXF.US,D,20200501,000000,49.44,50.5,47.14,50.02,335838,0
+FOXF.US,D,20200504,000000,49.34,50.62,48.67,50.14,279198,0
+FOXF.US,D,20200505,000000,51.67,53.02,50.62,52,347750,0
+FOXF.US,D,20200506,000000,52.78,54.09,51.42,54,311079,0
+FOXF.US,D,20200507,000000,52.13,55.56,50.91,54.2,651241,0
+FOXF.US,D,20200508,000000,55.65,58.09,54.83,56.77,340763,0
+FOXF.US,D,20200511,000000,55.41,58.78,54.91,57.95,363610,0
+FOXF.US,D,20200512,000000,58.04,60.07,58.04,59.05,573196,0
+FOXF.US,D,20200513,000000,58.13,58.67,55.97,56.2,764953,0
+FOXF.US,D,20200514,000000,54.65,55.01,51.63,53.93,494419,0
+FOXF.US,D,20200515,000000,53.56,56.37,52.74,56.1,324760,0
+FOXF.US,D,20200518,000000,59.33,66.24,59.07,63.66,573092,0
+FOXF.US,D,20200519,000000,61.38,64.89,60.81,62.7,450612,0
+FOXF.US,D,20200520,000000,64.11,65.45,63.615,63.77,668912,0
+FOXF.US,D,20200521,000000,63.96,65.64,62.75,65.02,343251,0
+FOXF.US,D,20200522,000000,65.16,67.8,64.535,67.54,224073,0
+FOXF.US,D,20200526,000000,71.29,72.35,68.48,69.49,453450,0
+FOXF.US,D,20200527,000000,70.86,75.76,69.48,75.68,416674,0
+FOXF.US,D,20200528,000000,77.09,77.09,67.75,68.03,359554,0
+FOXF.US,D,20200529,000000,70.6,72.8807,68.94,72.11,559644,0
+FOXF.US,D,20200601,000000,72.2,73.89,70.621,73.11,306596,0
+FOXF.US,D,20200602,000000,73.79,75.27,72.6301,73.94,281240,0
+FOXF.US,D,20200603,000000,75.24,79.74,75.2,76,444108,0
+FOXF.US,D,20200604,000000,75.29,81.69,74.63,80.53,344188,0
+FOXF.US,D,20200605,000000,86.94,91.84,84,88.67,765526,0
+FOXF.US,D,20200608,000000,89.28,90.69,85.6,87.51,316746,0
+FOXF.US,D,20200609,000000,85.46,89.2,85.46,86.98,237210,0
+FOXF.US,D,20200610,000000,86.74,86.92,81.9357,85.11,269154,0
+FOXF.US,D,20200611,000000,77.52,81.805,77.35,78.47,312426,0
+FOXF.US,D,20200612,000000,81.22,84.07,79.525,82.29,269048,0
+FOXF.US,D,20200615,000000,79.52,86.26,78.77,84.93,254560,0
+FOXF.US,D,20200616,000000,86.41,89.14,83.14,83.83,294128,0
+FOXF.US,D,20200617,000000,84.43,84.89,80.76,82.48,223352,0
+FOXF.US,D,20200618,000000,76.25,81.94,76.1404,78.12,1908794,0
+FOXF.US,D,20200619,000000,78.5,80.47,76.505,78.22,578465,0
+FOXF.US,D,20200622,000000,78.51,81.56,77.1,80.41,474442,0
+FOXF.US,D,20200623,000000,82.04,84.35,81.11,81.86,401638,0
+FOXF.US,D,20200624,000000,80.94,82.65,77.62,78.51,331454,0
+FOXF.US,D,20200625,000000,77.93,82.2,76.67,81.84,506437,0
+FOXF.US,D,20200626,000000,81.12,82.74,78.63,79.545,1066389,0
+FOXF.US,D,20200629,000000,80.9,83.4,79.6798,81.63,338180,0
+FOXF.US,D,20200630,000000,81.28,84.83,80.209,82.61,382200,0
+FOXF.US,D,20200701,000000,82.48,83.14,80.58,81.55,278110,0
+FOXF.US,D,20200702,000000,83.59,83.59,80.68,81.85,241582,0
+FOXF.US,D,20200706,000000,84.6,88.41,83.84,88.38,623787,0
+FOXF.US,D,20200707,000000,87.47,87.73,83.54,84.36,288228,0
+FOXF.US,D,20200708,000000,84.45,86.915,82.02,83.93,231328,0
+FOXF.US,D,20200709,000000,84.04,85.3,80.115,82.15,205285,0
+FOXF.US,D,20200710,000000,82.29,83.87,80.933,83.31,187299,0
+FOXF.US,D,20200713,000000,85.4,86.53,82.08,84.01,325155,0
+FOXF.US,D,20200714,000000,79.53,82.14,71.37,80.87,915179,0
+FOXF.US,D,20200715,000000,83.03,85.75,81.53,84.68,324567,0
+FOXF.US,D,20200716,000000,83.78,85.34,82.02,84.77,248908,0
+FOXF.US,D,20200717,000000,84.27,86.45,82.74,83.26,211593,0
+FOXF.US,D,20200720,000000,82.89,84.04,79.4498,82.18,175903,0
+FOXF.US,D,20200721,000000,83.63,85.01,81.37,83.86,170398,0
+FOXF.US,D,20200722,000000,84.06,86.67,83.41,86.57,204715,0
+FOXF.US,D,20200723,000000,87.02,89.74,85.11,86.14,328546,0
+FOXF.US,D,20200724,000000,84.86,88.34,81.881,85.96,231561,0
+FOXF.US,D,20200727,000000,86.19,90.68,84.77,90.09,245681,0
+FOXF.US,D,20200728,000000,89.66,90.48,87.33,89.09,299962,0
+FOXF.US,D,20200729,000000,89.94,94.38,89.67,93.08,341080,0
+FOXF.US,D,20200730,000000,91.85,91.87,89.14,90.44,230426,0
+FOXF.US,D,20200731,000000,90.89,90.975,86.56,89,276641,0
+FOXF.US,D,20200803,000000,90.7,96.4,88.5,95.31,380795,0
+FOXF.US,D,20200804,000000,95.09,96.42,91.96,93.16,337159,0
+FOXF.US,D,20200805,000000,94.98,98.19,93.56,98.02,397671,0
+FOXF.US,D,20200806,000000,98.07,109.12,94.32,106.72,662560,0
+FOXF.US,D,20200807,000000,106.4,111.98,106,107.63,388918,0
+FOXF.US,D,20200810,000000,108,109.72,104.31,106.92,414458,0
+FOXF.US,D,20200811,000000,107.92,111.21,106.93,108.2,358058,0
+FOXF.US,D,20200812,000000,110.29,112.4,108.9,110.16,249173,0
+FOXF.US,D,20200813,000000,110.14,111.895,108.8905,111.29,231129,0
+FOXF.US,D,20200814,000000,110.84,112.525,110.54,111.37,162562,0
+FOXF.US,D,20200817,000000,112.4,113.41,110.22,110.47,263347,0
+FOXF.US,D,20200818,000000,110.41,111.98,108.2338,109.77,255767,0
+FOXF.US,D,20200819,000000,109,111.55,107.34,107.96,520645,0
+FOXF.US,D,20200820,000000,106.05,107.33,103.47,106.86,258941,0
+FOXF.US,D,20200821,000000,106.15,107,104.27,106.13,245203,0
+FOXF.US,D,20200824,000000,107.58,108.6,105.76,107.71,203068,0
+FOXF.US,D,20200825,000000,108.5,108.5,103,106.31,202015,0
+FOXF.US,D,20200826,000000,107.16,108.2,105.16,105.28,301516,0
+FOXF.US,D,20200827,000000,104.85,106.6999,102.44,102.67,180338,0
+FOXF.US,D,20200828,000000,103.51,105.48,99.8168,103.5,184279,0
+FOXF.US,D,20200831,000000,103.34,104.3,100.62,100.81,321226,0
+FOXF.US,D,20200901,000000,100.65,100.82,99.62,100,329564,0
+FOXF.US,D,20200902,000000,101.2,102.03,97.82,98.82,467257,0
+FOXF.US,D,20200903,000000,98.54,98.79,90.915,91.81,416680,0
+FOXF.US,D,20200904,000000,92.93,94.53,83.9,88.28,647586,0
+FOXF.US,D,20200908,000000,82.52,84.605,79.6,80.94,1017044,0
+FOXF.US,D,20200909,000000,82.43,83.973,78.56,81.99,579844,0
+FOXF.US,D,20200910,000000,82.6,83.01,78.92,79.3,473194,0
+FOXF.US,D,20200911,000000,79.86,80.11,75.47,76.8,403600,0
+FOXF.US,D,20200914,000000,77.42,77.42,74.34,76.17,386407,0
+FOXF.US,D,20200915,000000,76.62,78,73.545,74.32,419565,0
+FOXF.US,D,20200916,000000,74.3,74.35,72.6,73.21,550266,0
+FOXF.US,D,20200917,000000,71.4,76.24,71.32,75.59,534533,0
+FOXF.US,D,20200918,000000,78.94,82.68,72.39,73.62,8461809,0
+FOXF.US,D,20200921,000000,72.23,73.93,70.58,73.12,557603,0
+FOXF.US,D,20200922,000000,75.09,76.36,72.28,76.04,722154,0
+FOXF.US,D,20200923,000000,75.46,76.86,71.82,72.1,672329,0
+FOXF.US,D,20200924,000000,71.29,74.11,69.95,72.74,401615,0
+FOXF.US,D,20200925,000000,72.59,74.19,71.91,73.06,320311,0
+FOXF.US,D,20200928,000000,74.89,76.02,73.475,75.8,337900,0
+FOXF.US,D,20200929,000000,75.77,77.02,73.82,74.09,295998,0
+FOXF.US,D,20200930,000000,74.36,76.74,73.14,74.33,761031,0
+FOXF.US,D,20201001,000000,74.47,76.54,73.525,76.43,490487,0
+FOXF.US,D,20201002,000000,74.33,78.72,74.01,78.28,288942,0
+FOXF.US,D,20201005,000000,79.44,82.47,79.435,81.47,381013,0
+FOXF.US,D,20201006,000000,81.95,83.36,80.35,80.99,242586,0
+FOXF.US,D,20201007,000000,82.01,85.55,82.01,85.46,326703,0
+FOXF.US,D,20201008,000000,87.08,87.42,84.03,85.06,348555,0
+FOXF.US,D,20201009,000000,85.9,88.4875,83.69,87.7,422301,0
+FOXF.US,D,20201012,000000,87.74,88.48,85.58,87.02,205525,0
+FOXF.US,D,20201013,000000,86.08,89.47,86.08,88.5,272003,0
+FOXF.US,D,20201014,000000,89.19,89.77,87.08,87.34,123421,0
+FOXF.US,D,20201015,000000,86.83,88.96,85.61,88.82,133010,0
+FOXF.US,D,20201016,000000,88.68,89.203,86.535,87.21,159923,0
+FOXF.US,D,20201019,000000,87.71,89.2,85.49,85.73,221123,0
+FOXF.US,D,20201020,000000,87.02,87.65,83.5,84.08,249604,0
+FOXF.US,D,20201021,000000,85.025,85.635,82.65,82.68,237112,0
+FOXF.US,D,20201022,000000,83.09,85.25,82.78,84.79,251987,0
+FOXF.US,D,20201023,000000,85.89,87.29,84.15,86.3,142675,0
+FOXF.US,D,20201026,000000,84.96,85.94,82.54,85.89,238921,0
+FOXF.US,D,20201027,000000,85.61,86.5031,84.66,85.66,118864,0
+FOXF.US,D,20201028,000000,83.53,85.57,82.48,85.22,365012,0
+FOXF.US,D,20201029,000000,85.21,88.56,84.28,87.4,385575,0
+FOXF.US,D,20201030,000000,86.66,87.4,82.74,84.08,450408,0
+FOXF.US,D,20201102,000000,85.42,88.81,83.345,87.45,273657,0
+FOXF.US,D,20201103,000000,88.54,91.43,87.19,90.84,260100,0
+FOXF.US,D,20201104,000000,89.82,91.39,88.46,91.16,230841,0
+FOXF.US,D,20201105,000000,92.59,96.38,90.6925,96.09,279887,0
+FOXF.US,D,20201106,000000,96.11,98.01,93.19,97.32,244999,0
+FOXF.US,D,20201109,000000,104.23,105.25,83.43,83.48,663051,0
+FOXF.US,D,20201110,000000,85.14,87.97,80.05,85.36,659339,0
+FOXF.US,D,20201111,000000,85.3601,94.72,85.3601,93.64,529758,0
+FOXF.US,D,20201112,000000,95.49,95.49,86.25,87,254986,0
+FOXF.US,D,20201113,000000,87.5,89.01,84,85.25,254026,0
+FOXF.US,D,20201116,000000,86.17,86.17,81.9,81.97,433084,0
+FOXF.US,D,20201117,000000,82.725,83.83,81.11,83.59,466220,0
+FOXF.US,D,20201118,000000,84.02,87.13,83.68,85.55,405868,0
+FOXF.US,D,20201119,000000,85.32,85.7527,79.11,80.05,605869,0
+FOXF.US,D,20201120,000000,80.66,82.98,78.2034,81.23,635604,0
+FOXF.US,D,20201123,000000,82.22,87.69,81.85,86.53,259906,0
+FOXF.US,D,20201124,000000,87.46,88.47,84.58,88.26,262630,0
+FOXF.US,D,20201125,000000,87.83,89.15,87.0025,88.96,230976,0
+FOXF.US,D,20201127,000000,88.85,90.45,87.77,90.3,124806,0
+FOXF.US,D,20201130,000000,89.76,91.27,85.29,87.27,340120,0
+FOXF.US,D,20201201,000000,88,91.13,87.23,89.89,400232,0
+FOXF.US,D,20201202,000000,88.62,90.46,87.15,89.88,175655,0
+FOXF.US,D,20201203,000000,90.38,91.86,89.52,90.09,192585,0
+FOXF.US,D,20201204,000000,89.87,94.59,89.87,94.46,222719,0
+FOXF.US,D,20201207,000000,94.24,95.86,93.25,95.44,191219,0
+FOXF.US,D,20201208,000000,94.96,98.5,94.15,98.19,247021,0
+FOXF.US,D,20201209,000000,99.05,101.02,98.725,99.02,249601,0
+FOXF.US,D,20201210,000000,97.47,99.57,96.8475,98.49,149340,0
+FOXF.US,D,20201211,000000,97.71,99.24,94.55,96.7,220101,0
+FOXF.US,D,20201214,000000,97.06,98.65,96.86,97.13,209177,0
+FOXF.US,D,20201215,000000,98.58,98.93,95.63,98.68,272932,0
+FOXF.US,D,20201216,000000,98.75,100.25,97.1,99.83,215219,0
+FOXF.US,D,20201217,000000,100.09,103.26,97.89,101.59,315293,0
+FOXF.US,D,20201218,000000,103.73,105.22,102.05,102.14,552580,0
+FOXF.US,D,20201221,000000,104.83,107.84,102.25,103.91,346519,0
+FOXF.US,D,20201222,000000,104.67,106.45,102.39,104.68,227258,0
+FOXF.US,D,20201223,000000,105.03,107.01,104.51,105.88,143941,0
+FOXF.US,D,20201224,000000,105.85,107.09,103.86,106.59,85706,0
+FOXF.US,D,20201228,000000,108.19,108.89,106.77,106.86,205787,0
+FOXF.US,D,20201229,000000,106.61,106.61,104.09,105.45,153482,0
+FOXF.US,D,20201230,000000,105.5,107.59,104.9902,107.25,160567,0
+FOXF.US,D,20201231,000000,107.78,108.11,104.81,105.71,218030,0
+FOXF.US,D,20210104,000000,106.36,107.5,101.8154,103.41,185388,0
+FOXF.US,D,20210105,000000,103.62,108.63,103.56,108.16,242317,0
+FOXF.US,D,20210106,000000,108.94,114.57,108.94,113.45,323957,0
+FOXF.US,D,20210107,000000,114.75,118.45,114.75,118.2,205572,0
+FOXF.US,D,20210108,000000,119.43,120,117.47,119.04,238736,0
+FOXF.US,D,20210111,000000,118.29,124.15,109,123.6,235861,0
+FOXF.US,D,20210112,000000,123.83,128.9,122.755,127.25,208670,0
+FOXF.US,D,20210113,000000,126.45,128.02,125.41,125.83,221419,0
+FOXF.US,D,20210114,000000,127.09,128.5,125.14,127.37,265704,0
+FOXF.US,D,20210115,000000,125.77,126.87,120.37,124.55,255284,0
+FOXF.US,D,20210119,000000,126.94,127.27,123.015,124.04,243226,0
+FOXF.US,D,20210120,000000,125.8,130.86,125.665,128.55,222266,0
+FOXF.US,D,20210121,000000,129.45,129.52,126.01,126.09,189261,0
+FOXF.US,D,20210122,000000,125.52,127.12,123.52,124.65,227318,0
+FOXF.US,D,20210125,000000,123.91,127.41,120.54,124.36,250819,0
+FOXF.US,D,20210126,000000,125.24,126.2296,123.24,124.24,128358,0
+FOXF.US,D,20210127,000000,120.44,126.02,120.1,122.88,218093,0
+FOXF.US,D,20210128,000000,124.7,126.07,120.2,122.19,172117,0
+FOXF.US,D,20210129,000000,124.2,125.32,118.11,119.64,173407,0
+FOXF.US,D,20210201,000000,121.83,124.92,118.57,124.31,155272,0
+FOXF.US,D,20210202,000000,126.65,129.11,124.28,127.36,174567,0
+FOXF.US,D,20210203,000000,127.06,129.69,124.43,129.24,133340,0
+FOXF.US,D,20210204,000000,129.94,133.14,129.38,130.7,192456,0
+FOXF.US,D,20210205,000000,132.83,136.05,131.54,135.91,203030,0
+FOXF.US,D,20210208,000000,138.28,141.34,137,139.82,162815,0
+FOXF.US,D,20210209,000000,140.35,142.74,138.09,139.62,303825,0
+FOXF.US,D,20210210,000000,141.71,143.29,136.18,137.5,202711,0
+FOXF.US,D,20210211,000000,138.95,140.4,132.31,134.43,296050,0
+FOXF.US,D,20210212,000000,133.66,135.91,131.366,134.34,301392,0
+FOXF.US,D,20210216,000000,135.73,138.91,132.66,133.78,149048,0
+FOXF.US,D,20210217,000000,132.07,135.97,131.115,135.06,209756,0
+FOXF.US,D,20210218,000000,135.93,139.57,134.29,134.51,261212,0
+FOXF.US,D,20210219,000000,135.59,140.38,135.46,137.88,774492,0
+FOXF.US,D,20210222,000000,135.67,141.285,135.67,138.94,290699,0
+FOXF.US,D,20210223,000000,136.1,140.67,130.9,140.24,271047,0
+FOXF.US,D,20210224,000000,141.74,144.255,139.4925,141.75,225584,0
+FOXF.US,D,20210225,000000,140.8,141.88,130.7,131,363095,0
+FOXF.US,D,20210226,000000,128.92,132.83,126.06,127.15,419490,0
+FOXF.US,D,20210301,000000,130.35,136.96,128.53,134.28,201584,0
+FOXF.US,D,20210302,000000,133.14,133.14,127.855,128.61,389011,0
+FOXF.US,D,20210303,000000,130.4,132.89,127.15,127.27,399614,0
+FOXF.US,D,20210304,000000,126.44,127.33,118.05,121.71,274627,0
+FOXF.US,D,20210305,000000,124.12,124.265,117.59,124.17,274851,0
+FOXF.US,D,20210308,000000,125.36,129.99,123.87,126.12,227037,0
+FOXF.US,D,20210309,000000,128.83,133.27,126.49,132.46,562722,0
+FOXF.US,D,20210310,000000,134.61,139.255,134.48,136.58,236695,0
+FOXF.US,D,20210311,000000,137.72,137.82,133.17,135.31,265567,0
+FOXF.US,D,20210312,000000,134.06,136.82,132.48,136.53,323574,0
+FOXF.US,D,20210315,000000,136.85,139.6,132.985,139.23,264127,0
+FOXF.US,D,20210316,000000,138.95,142.71,137.44,140.88,217890,0
+FOXF.US,D,20210317,000000,139.12,141,135.88,140.26,259950,0
+FOXF.US,D,20210318,000000,138.8,139.67,130.78,131.4,188207,0
+FOXF.US,D,20210319,000000,130.45,136.19,129.5,134.38,538025,0
+FOXF.US,D,20210322,000000,135.11,135.11,129.61,133.16,206001,0
+FOXF.US,D,20210323,000000,131.21,132,127.58,128.81,282133,0
+FOXF.US,D,20210324,000000,130.09,131.837,122.28,122.32,237196,0
+FOXF.US,D,20210325,000000,120.96,127.34,118.84,126.69,186635,0
+FOXF.US,D,20210326,000000,127.77,130.81,123.6125,129.88,155455,0
+FOXF.US,D,20210329,000000,129.2,130.2675,125,125.5,185828,0
+FOXF.US,D,20210330,000000,125.13,127.86,123.49,127.43,209123,0
+FOXF.US,D,20210331,000000,128.63,130.11,126.75,127.06,380026,0
+FOXF.US,D,20210401,000000,128.56,132.28,126.5,130.63,222206,0
+FOXF.US,D,20210405,000000,132.77,132.78,129.96,132.5,136045,0
+FOXF.US,D,20210406,000000,132.88,134.9243,132,132.8,115981,0
+FOXF.US,D,20210407,000000,133.06,133.06,128.77,129.61,126020,0
+FOXF.US,D,20210408,000000,130.74,132.85,128.2486,132.85,105362,0
+FOXF.US,D,20210409,000000,132.12,133.995,129.27,133.59,166085,0
+FOXF.US,D,20210412,000000,134.25,135.8,132.89,134.78,147285,0
+FOXF.US,D,20210413,000000,135.62,137.06,133.86,136.74,144342,0
+FOXF.US,D,20210414,000000,137.06,139.7,135.6725,137.28,147571,0
+FOXF.US,D,20210415,000000,139.06,139.5,134.94,139.28,165352,0
+FOXF.US,D,20210416,000000,140.69,142.28,139.94,141.22,149625,0
+FOXF.US,D,20210419,000000,141.07,141.07,135.94,140.46,271075,0
+FOXF.US,D,20210420,000000,139.76,142.74,139.29,142.56,532177,0
+FOXF.US,D,20210421,000000,142.5,147.6168,141.67,145.15,456239,0
+FOXF.US,D,20210422,000000,146.59,150.33,141.16,149.38,414601,0
+FOXF.US,D,20210423,000000,150.66,160.22,150.54,157.67,676117,0
+FOXF.US,D,20210426,000000,159.49,165.55,156.6701,164.79,632370,0
+FOXF.US,D,20210427,000000,165,166.88,159.95,163.38,750186,0
+FOXF.US,D,20210428,000000,163.38,165.87,158.95,159.61,326730,0
+FOXF.US,D,20210429,000000,161.42,161.42,156.14,156.99,252356,0
+FOXF.US,D,20210430,000000,152.94,156,150.97,153.23,376696,0
+FOXF.US,D,20210503,000000,154.94,155.42,152.07,153.38,249633,0
+FOXF.US,D,20210504,000000,152.19,154.31,148.11,153.78,531864,0
+FOXF.US,D,20210505,000000,155.25,155.25,149.65,150.03,169592,0
+FOXF.US,D,20210506,000000,150.29,151.955,146.8116,150.71,252383,0
+FOXF.US,D,20210507,000000,158.99,164.6879,154.54,160.3,557391,0
+FOXF.US,D,20210510,000000,158.755,159.9,155.09,156.12,310790,0
+FOXF.US,D,20210511,000000,151.39,156.1,149.37,155.09,324141,0
+FOXF.US,D,20210512,000000,152.52,154.03,149.01,150,396128,0
+FOXF.US,D,20210513,000000,151.35,155.83,151.05,152.61,578578,0
+FOXF.US,D,20210514,000000,153.99,159.0275,153.24,156.53,319324,0
+FOXF.US,D,20210517,000000,156.43,159.9799,153.42,158.27,179246,0
+FOXF.US,D,20210518,000000,158.63,159.72,156.31,156.43,390185,0
+FOXF.US,D,20210519,000000,153.95,156.52,151.85,155.74,156104,0
+FOXF.US,D,20210520,000000,157.1,157.11,152.75,154.17,182332,0
+FOXF.US,D,20210521,000000,156.13,157.98,153.38,154.32,143777,0
+FOXF.US,D,20210524,000000,155.52,156.6,153.23,153.64,132379,0
+FOXF.US,D,20210525,000000,155.18,156.5,152.04,152.07,358959,0
+FOXF.US,D,20210526,000000,152.85,155.085,151.36,154.65,256012,0
+FOXF.US,D,20210527,000000,156.6,161.23,154,154.08,520690,0
+FOXF.US,D,20210528,000000,153.68,155.48,150.14,155.48,241576,0
+FOXF.US,D,20210601,000000,156.99,158.58,155.535,156.08,143105,0
+FOXF.US,D,20210602,000000,157.45,157.975,151.46,152.55,256122,0
+FOXF.US,D,20210603,000000,152.33,153.92,147.26,149.2,269853,0
+FOXF.US,D,20210604,000000,150.46,153.25,147.88,150.34,176395,0
+FOXF.US,D,20210607,000000,150.48,151.86,148.79,149.26,141915,0
+FOXF.US,D,20210608,000000,149.85,149.85,147.56,147.94,299017,0
+FOXF.US,D,20210609,000000,147.55,147.55,144.4,144.68,188520,0
+FOXF.US,D,20210610,000000,145.22,146.6,142.17,142.89,156278,0
+FOXF.US,D,20210611,000000,143.66,144.59,141.95,144.52,208336,0
+FOXF.US,D,20210614,000000,145.1,145.2,141.93,142.61,163782,0
+FOXF.US,D,20210615,000000,142.2,144.81,141.98,144.09,195231,0
+FOXF.US,D,20210616,000000,143.69,144.79,141.33,144.24,179874,0
+FOXF.US,D,20210617,000000,144.64,144.67,139.41,143.84,242694,0
+FOXF.US,D,20210618,000000,143.43,144.88,140.8,141.32,521275,0
+FOXF.US,D,20210621,000000,143.64,148.33,142.485,146.5,228682,0
+FOXF.US,D,20210622,000000,145.92,147.88,144.25,146.78,110146,0
+FOXF.US,D,20210623,000000,147.49,150.025,147.1,147.97,203480,0
+FOXF.US,D,20210624,000000,150.14,151.71,149.56,151.26,109576,0
+FOXF.US,D,20210625,000000,152.12,154.31,150.975,153.93,407299,0
+FOXF.US,D,20210628,000000,154.77,155.63,152.39,154.85,148271,0
+FOXF.US,D,20210629,000000,156.13,157.0607,154.71,156.55,110903,0
+FOXF.US,D,20210630,000000,155.29,159.11,155.28,155.66,320934,0
+FOXF.US,D,20210701,000000,156.84,158.64,155.84,156.28,157282,0
+FOXF.US,D,20210702,000000,157.07,157.33,154.93,155.25,104432,0
+FOXF.US,D,20210706,000000,155.65,155.99,150.7,152.54,115893,0
+FOXF.US,D,20210707,000000,152.48,155.96,150.5,155.41,117238,0
+FOXF.US,D,20210708,000000,152.61,155.26,150.01,153.97,116722,0
+FOXF.US,D,20210709,000000,155.81,158.29,154.99,157.86,92344,0
+FOXF.US,D,20210712,000000,157.81,159.23,156.31,159.05,136166,0
+FOXF.US,D,20210713,000000,157.82,159.5899,152.89,153.97,116785,0
+FOXF.US,D,20210714,000000,155.14,156.3275,152.9,153.98,69690,0
+FOXF.US,D,20210715,000000,153.59,154.81,150.155,151.57,123367,0
+FOXF.US,D,20210716,000000,152.98,152.98,148.46,148.61,110756,0
+FOXF.US,D,20210719,000000,145.81,154.89,144.1,153.09,227423,0
+FOXF.US,D,20210720,000000,153.44,160.64,152.3475,158.65,222071,0
+FOXF.US,D,20210721,000000,159.59,162.25,156.69,157.29,150186,0
+FOXF.US,D,20210722,000000,158.14,159.6503,156.99,157.96,103430,0
+FOXF.US,D,20210723,000000,158.96,164.5699,156.8,164.02,138203,0
+FOXF.US,D,20210726,000000,164.38,166.89,159.2,160.85,213970,0
+FOXF.US,D,20210727,000000,160,160.14,154.69,155.13,176353,0
+FOXF.US,D,20210728,000000,156.52,159.54,154.74,157.99,149491,0
+FOXF.US,D,20210729,000000,160.2,166.15,160.16,163.24,140629,0
+FOXF.US,D,20210730,000000,162.15,164.95,160.77,161.54,125326,0
+FOXF.US,D,20210802,000000,163.14,164.37,159.4,159.71,109288,0
+FOXF.US,D,20210803,000000,160.41,162.38,160.03,161.09,160120,0
+FOXF.US,D,20210804,000000,159.87,161.01,155.14,155.15,188137,0
+FOXF.US,D,20210805,000000,156.18,160.4,154.2709,159.23,213644,0
+FOXF.US,D,20210806,000000,159.565,172.25,154.08,158.18,139298,0
+FOXF.US,D,20210809,000000,156.97,156.97,153.83,155.77,99674,0
+FOXF.US,D,20210810,000000,155.24,161.86,154.482,160.12,149228,0
+FOXF.US,D,20210811,000000,161.1,161.99,158.91,161.5,97460,0
+FOXF.US,D,20210812,000000,160.77,160.77,158.075,158.48,87247,0
+FOXF.US,D,20210813,000000,158.11,158.88,155.22,158.51,82818,0
+FOXF.US,D,20210816,000000,158.01,161.73,156.44,160.4,93729,0
+FOXF.US,D,20210817,000000,158.06,158.06,149.255,152.19,173817,0
+FOXF.US,D,20210818,000000,152.3,153.86,148.3,148.59,149300,0
+FOXF.US,D,20210819,000000,146.83,151.55,144.66,146.4,113371,0
+FOXF.US,D,20210820,000000,145.95,152.24,145.95,151.92,117313,0
+FOXF.US,D,20210823,000000,153.55,155.39,152.22,152.68,105120,0
+FOXF.US,D,20210824,000000,152.8,155.5,150.78,155.27,86900,0
+FOXF.US,D,20210825,000000,155.97,157.1341,154.35,155.14,86429,0
+FOXF.US,D,20210826,000000,155.73,156.51,149.54,149.88,95815,0
+FOXF.US,D,20210827,000000,149.76,156.38,149.76,155,150868,0
+FOXF.US,D,20210830,000000,155.52,155.87,152,153.81,126153,0
+FOXF.US,D,20210831,000000,154.4,154.4,149.75,153.67,138013,0
+FOXF.US,D,20210901,000000,153.55,153.55,148.75,149.06,191457,0
+FOXF.US,D,20210902,000000,150,153.209,147.945,152.61,140428,0
+FOXF.US,D,20210903,000000,152.48,152.48,149.74,151.69,84477,0
+FOXF.US,D,20210907,000000,151.84,156.21,150.53,151.39,140978,0
+FOXF.US,D,20210908,000000,150.55,150.8,146.6004,148.14,84170,0
+FOXF.US,D,20210909,000000,148.53,152.66,145.24,151.15,125326,0
+FOXF.US,D,20210910,000000,152.65,154.52,149.23,151.41,148596,0
+FOXF.US,D,20210913,000000,153.4,156.7137,148.6,149.96,86095,0
+FOXF.US,D,20210914,000000,151.08,152.02,146.59,147.19,91806,0
+FOXF.US,D,20210915,000000,147.19,150.25,145.62,148.63,177716,0
+FOXF.US,D,20210916,000000,147.63,148.525,143.52,144.75,180545,0
+FOXF.US,D,20210917,000000,145.55,148.5,142.02,144.96,593028,0
+FOXF.US,D,20210920,000000,140.87,142.985,137.43,142.91,217903,0
+FOXF.US,D,20210921,000000,145.59,146.13,142,145.37,139744,0
+FOXF.US,D,20210922,000000,146.22,152.21,146.04,150.5,206286,0
+FOXF.US,D,20210923,000000,152.47,155.66,151.69,154.26,163478,0
+FOXF.US,D,20210924,000000,152.66,153.01,148.4,148.48,183292,0
+FOXF.US,D,20210927,000000,147.77,149.71,146.94,147.48,148772,0
+FOXF.US,D,20210928,000000,146.66,148.49,145.02,145.65,206999,0
+FOXF.US,D,20210929,000000,147.45,148.07,144.805,146.3,181837,0
+FOXF.US,D,20210930,000000,147.39,147.39,143.305,144.54,323885,0
+FOXF.US,D,20211001,000000,145.99,148.89,141.39,147.5,159937,0
+FOXF.US,D,20211004,000000,147.91,148.4326,143.4301,147.22,164388,0
+FOXF.US,D,20211005,000000,147.44,150.6714,146.41,148.97,222236,0
+FOXF.US,D,20211006,000000,146.52,146.67,142.4,144.46,126478,0
+FOXF.US,D,20211007,000000,145.87,150.2,144.97,147.07,139738,0
+FOXF.US,D,20211008,000000,148.8,149.94,146.67,148.82,80991,0
+FOXF.US,D,20211011,000000,148.07,149.71,147.16,147.34,128679,0
+FOXF.US,D,20211012,000000,148.83,150.76,147.56,149.08,136904,0
+FOXF.US,D,20211013,000000,149.69,151.64,148.325,151.06,107087,0
+FOXF.US,D,20211014,000000,153,156.7,151.17,156.32,158133,0
+FOXF.US,D,20211015,000000,158.79,161.33,156.95,157.2,144306,0
+FOXF.US,D,20211018,000000,155.9,157.6,154.9,156.13,106415,0
+FOXF.US,D,20211019,000000,156.3,157.16,151.89,152,120291,0
+FOXF.US,D,20211020,000000,152,153.55,148.26,148.87,107241,0
+FOXF.US,D,20211021,000000,149.47,151.71,149.47,150.75,78101,0
+FOXF.US,D,20211022,000000,151.4,154.59,149.265,153.82,83966,0
+FOXF.US,D,20211025,000000,155.1,159.95,153,159.17,108686,0
+FOXF.US,D,20211026,000000,158.98,158.98,153.38,154.78,155548,0
+FOXF.US,D,20211027,000000,155.19,155.19,150.05,151.65,129852,0
+FOXF.US,D,20211028,000000,153.43,154.5,151.8,154.08,117571,0
+FOXF.US,D,20211029,000000,153.92,161.195,153.92,160.95,157779,0
+FOXF.US,D,20211101,000000,161.31,165.35,161.06,163.22,214758,0
+FOXF.US,D,20211102,000000,163.77,169.36,161.005,168.35,189129,0
+FOXF.US,D,20211103,000000,168.85,175.79,167.34,173.66,284991,0
+FOXF.US,D,20211104,000000,174,177.54,173.26,174.08,226157,0
+FOXF.US,D,20211105,000000,181.21,189.58,177.19,180.59,311655,0
+FOXF.US,D,20211108,000000,181.05,181.61,177.01,178.67,193872,0
+FOXF.US,D,20211109,000000,179.69,184.66,178.365,184.37,270427,0
+FOXF.US,D,20211110,000000,182.73,184.58,180.44,182.29,172153,0
+FOXF.US,D,20211111,000000,184.03,184.99,181.55,182.33,98396,0
+FOXF.US,D,20211112,000000,183,184.409,180.841,183.28,67477,0
+FOXF.US,D,20211115,000000,184.88,187.94,182.09,187.93,120430,0
+FOXF.US,D,20211116,000000,187.68,190.29,186.81,187.81,159981,0
+FOXF.US,D,20211117,000000,187.81,189.08,185.77,187.18,185059,0
+FOXF.US,D,20211118,000000,188.31,188.31,184.73,187.64,166665,0
+FOXF.US,D,20211119,000000,187.9,188.655,183.29,184.49,98899,0
+FOXF.US,D,20211122,000000,185.38,186.985,182.465,184.99,141846,0
+FOXF.US,D,20211123,000000,185.66,186.71,181.42,185.31,85978,0
+FOXF.US,D,20211124,000000,183.85,184.31,181.1,183.44,83584,0
+FOXF.US,D,20211126,000000,177.36,178.04,172.95,175.35,103956,0
+FOXF.US,D,20211129,000000,179.17,179.7,173.85,175.59,131536,0
+FOXF.US,D,20211130,000000,175.24,177.86,172.7174,175.77,163130,0
+FOXF.US,D,20211201,000000,180.69,182.37,172.93,173.2,199059,0
+FOXF.US,D,20211202,000000,174.37,181.39,172.219,179.99,160509,0
+FOXF.US,D,20211203,000000,180.73,182.99,175.2295,177.5,147254,0
+FOXF.US,D,20211206,000000,179.75,183.04,177.145,181.65,103674,0
+FOXF.US,D,20211207,000000,183.82,188.48,182.34,182.51,177602,0
+FOXF.US,D,20211208,000000,182.75,184.17,180.02,182.25,150975,0
+FOXF.US,D,20211209,000000,180.59,185.295,176.9,177.7,125677,0
+FOXF.US,D,20211210,000000,180.05,180.2,175.98,176.75,152389,0
+FOXF.US,D,20211213,000000,176.2,177.545,172.87,174.37,103642,0
+FOXF.US,D,20211214,000000,173.82,174.89,171.04,172.52,146375,0
+FOXF.US,D,20211215,000000,172.28,172.28,166.055,168.85,234355,0
+FOXF.US,D,20211216,000000,170.57,170.57,160.35,160.53,223861,0
+FOXF.US,D,20211217,000000,157.96,163.47,157.53,158.9,420614,0
+FOXF.US,D,20211220,000000,156.56,158.139,151.04,155.01,185878,0
+FOXF.US,D,20211221,000000,157.36,159.21,156.38,158.9,146572,0
+FOXF.US,D,20211222,000000,158.49,163.78,158.49,162.65,131892,0
+FOXF.US,D,20211223,000000,164.63,165.925,162.98,163.69,93504,0
+FOXF.US,D,20211227,000000,163.4,166.43,163.4,165.49,115457,0
+FOXF.US,D,20211228,000000,165.65,166.21,162.91,164.35,99952,0
+FOXF.US,D,20211229,000000,164.48,165.8,163.44,165.16,68881,0
+FOXF.US,D,20211230,000000,165.09,168.85,164.7,167.71,114267,0
+FOXF.US,D,20211231,000000,167.71,170.7,167.71,170.1,89724,0
+FOXF.US,D,20220103,000000,171.58,171.8,162.49,164.39,150853,0
+FOXF.US,D,20220104,000000,165.32,168.67,163.86,166.6,141908,0
+FOXF.US,D,20220105,000000,167.8,167.8,156.755,157.26,159641,0
+FOXF.US,D,20220106,000000,158.38,164.23,154.24,161.95,168073,0
+FOXF.US,D,20220107,000000,161.13,161.21,156.63,159.85,168900,0
+FOXF.US,D,20220110,000000,157.35,158.56,153.14,158.08,122029,0
+FOXF.US,D,20220111,000000,159.73,159.73,155.38,158.28,132866,0
+FOXF.US,D,20220112,000000,159.06,161.565,155.9,156.05,144019,0
+FOXF.US,D,20220113,000000,157.49,158.62,151.28,152.34,108786,0
+FOXF.US,D,20220114,000000,150.07,152.75,147.29,149.42,126225,0
+FOXF.US,D,20220118,000000,146.88,147.31,142.295,143.28,158039,0
+FOXF.US,D,20220119,000000,142.67,145.425,138.06,142.38,259765,0
+FOXF.US,D,20220120,000000,143.92,143.92,134,134.46,259724,0
+FOXF.US,D,20220121,000000,133.5,134.44,127.47,127.49,218138,0
+FOXF.US,D,20220124,000000,125.09,133.9,121.24,133.57,353806,0
+FOXF.US,D,20220125,000000,131.25,133,125.01,128.66,184865,0
+FOXF.US,D,20220126,000000,133.01,138.41,123.42,124.85,275468,0
+FOXF.US,D,20220127,000000,125.69,128.81,121.64,122.44,306897,0
+FOXF.US,D,20220128,000000,123.14,125.22,118.42,124.91,395822,0
+FOXF.US,D,20220131,000000,125.05,134.06,125.05,133.07,388024,0
+FOXF.US,D,20220201,000000,133.98,134.7547,130.28,134.04,141542,0
+FOXF.US,D,20220202,000000,134.31,136.82,128.365,128.85,211453,0
+FOXF.US,D,20220203,000000,127.06,130.03,125.68,126.39,186021,0
+FOXF.US,D,20220204,000000,125,126.8,123.02,125.59,140030,0
+FOXF.US,D,20220207,000000,125.33,129.27,123.8075,128.26,175402,0
+FOXF.US,D,20220208,000000,128.38,133.05,127.895,131.92,130230,0
+FOXF.US,D,20220209,000000,133.79,135.7,133.34,134.37,113831,0
+FOXF.US,D,20220210,000000,130.1,134.595,127.27,128.67,199496,0
+FOXF.US,D,20220211,000000,129.7,132.29,123.69,124.03,217840,0
+FOXF.US,D,20220214,000000,124.73,128.61,124.73,125.74,293065,0
+FOXF.US,D,20220215,000000,128.43,129.74,126.53,127.91,150020,0
+FOXF.US,D,20220216,000000,126.84,129.6,125.305,129.03,127367,0
+FOXF.US,D,20220217,000000,127.27,129.02,123.545,123.88,110130,0
+FOXF.US,D,20220218,000000,123.61,123.61,119.43,121.54,284926,0
+FOXF.US,D,20220222,000000,121.41,123.685,119.45,120.9,127991,0
+FOXF.US,D,20220223,000000,122.68,122.68,116.425,116.92,323212,0
+FOXF.US,D,20220224,000000,111.97,124.76,110.64,124.66,289113,0
+FOXF.US,D,20220225,000000,130,131.72,121.23,123.35,439502,0
+FOXF.US,D,20220228,000000,121.89,124.44,117.6375,118.02,361818,0
+FOXF.US,D,20220301,000000,117.56,118.24,107.14,108.65,525886,0
+FOXF.US,D,20220302,000000,110.7,116.115,110.565,115.54,471879,0
+FOXF.US,D,20220303,000000,116.39,116.39,107.95,108.82,151091,0
+FOXF.US,D,20220304,000000,107.92,108.78,102.67,103.58,380416,0
+FOXF.US,D,20220307,000000,104.33,104.33,96.07,96.56,464673,0
+FOXF.US,D,20220308,000000,97.63,100.96,94.66,95.34,494773,0
+FOXF.US,D,20220309,000000,99.01,103.79,98.58,101.75,515170,0
+FOXF.US,D,20220310,000000,99,102.44,97.26,100.55,262017,0
+FOXF.US,D,20220311,000000,101.64,103.05,98.8,101.575,432537,0
+FOXF.US,D,20220314,000000,102.55,104.775,100.965,103.98,532195,0
+FOXF.US,D,20220315,000000,103.98,105.365,101.84,101.9,300787,0
+FOXF.US,D,20220316,000000,103.61,105,100.07,103.28,399164,0
+FOXF.US,D,20220317,000000,101.75,105.15,101.445,104.93,152178,0
+FOXF.US,D,20220318,000000,104.33,108.29,103.4,107.88,306786,0
+FOXF.US,D,20220321,000000,107.41,107.77,104.075,105.15,149618,0
+FOXF.US,D,20220322,000000,105.53,107.02,104.33,106.2,165833,0
+FOXF.US,D,20220323,000000,104.48,104.52,96.9,98,429441,0
+FOXF.US,D,20220324,000000,98.98,98.98,93.42,98.43,459512,0
+FOXF.US,D,20220325,000000,99.15,99.44,96.2,98.74,268645,0
+FOXF.US,D,20220328,000000,99.25,99.71,96.71,99.49,196926,0
+FOXF.US,D,20220329,000000,101.88,105.22,101.41,103.1,223402,0
+FOXF.US,D,20220330,000000,101.96,105.1799,100.46,101.52,258279,0
+FOXF.US,D,20220331,000000,101.24,102.51,97.93,97.95,183215,0
+FOXF.US,D,20220401,000000,99.37,100.275,97.25,100.09,213365,0
+FOXF.US,D,20220404,000000,99.98,102.53,98.33,101.02,139523,0
+FOXF.US,D,20220405,000000,100.18,100.18,94.765,95.18,162877,0
+FOXF.US,D,20220406,000000,93.82,94.112,90.935,93.18,242320,0
+FOXF.US,D,20220407,000000,92.39,94.16,88.96,92.22,212555,0
+FOXF.US,D,20220408,000000,92.37,92.88,90.72,91.09,111361,0
+FOXF.US,D,20220411,000000,90.05,94.6,89.17,94.22,218468,0
+FOXF.US,D,20220412,000000,96.13,98,91.33,91.47,200374,0
+FOXF.US,D,20220413,000000,91.3,93.55,90.73,91.91,124856,0
+FOXF.US,D,20220414,000000,92.31,93.895,90.44,91.09,248234,0
+FOXF.US,D,20220418,000000,90.42,91.68,88.69,89.57,155321,0
+FOXF.US,D,20220419,000000,89.39,94.56,89.38,93.66,249247,0
+FOXF.US,D,20220420,000000,95.11,95.11,92.12,92.48,169644,0
+FOXF.US,D,20220421,000000,94.5,94.5,86.365,87.98,261640,0
+FOXF.US,D,20220422,000000,87.18,89,84.82,85.92,228489,0
+FOXF.US,D,20220425,000000,85.76,87.58,84.06,87.37,256494,0
+FOXF.US,D,20220426,000000,86.12,86.12,82.18,82.87,244783,0
+FOXF.US,D,20220427,000000,83.51,84.63,81.53,82.82,213507,0
+FOXF.US,D,20220428,000000,84.86,86.04,81.735,84.75,144905,0
+FOXF.US,D,20220429,000000,84.12,86.67,81.63,81.88,232290,0
+FOXF.US,D,20220502,000000,81.37,85.27,80.53,85.15,211765,0
+FOXF.US,D,20220503,000000,84.78,85.77,82.46,84.86,296833,0
+FOXF.US,D,20220504,000000,85.6,87.87,82.88,87.66,265795,0
+FOXF.US,D,20220505,000000,85.73,86.76,82.52,84.67,309362,0
+FOXF.US,D,20220506,000000,83.21,84.51,77.21,81.29,491527,0
+FOXF.US,D,20220509,000000,80.19,81.55,76.01,77.02,314874,0
+FOXF.US,D,20220510,000000,78.37,79.705,74.67,78.8,465387,0
+FOXF.US,D,20220511,000000,79.04,82.59,78.64,79.3,428948,0
+FOXF.US,D,20220512,000000,78.86,83.19,77.8542,82.07,489593,0
+FOXF.US,D,20220513,000000,83.88,85.325,82.76,83.16,385672,0
+FOXF.US,D,20220516,000000,82.16,83.005,79.9,81.64,253467,0
+FOXF.US,D,20220517,000000,83.69,84.515,81.21,83.05,268521,0
+FOXF.US,D,20220518,000000,81.36,83.71,80.55,81.22,300916,0
+FOXF.US,D,20220519,000000,80.83,82.06,78.49,78.72,285853,0
+FOXF.US,D,20220520,000000,80.43,84.2896,76.51,78.96,346355,0
+FOXF.US,D,20220523,000000,78.6,79.95,77.325,78.86,293388,0
+FOXF.US,D,20220524,000000,77.92,78.13,74.37,76.61,272273,0
+FOXF.US,D,20220525,000000,75.95,79.03,75.95,77.26,208702,0
+FOXF.US,D,20220526,000000,78.42,80.48,77.52,79.01,160187,0
+FOXF.US,D,20220527,000000,80.03,80.92,79.305,80.1,158755,0
+FOXF.US,D,20220531,000000,79.98,82.59,77.93,82.02,341540,0
+FOXF.US,D,20220601,000000,82.5,83.9,80.955,81.6,196534,0
+FOXF.US,D,20220602,000000,81.71,86.28,81.44,86.25,162484,0
+FOXF.US,D,20220603,000000,85.02,86.27,83.0075,83.8,222805,0
+FOXF.US,D,20220606,000000,85.31,86.09,83.9248,84.99,183109,0
+FOXF.US,D,20220607,000000,83.75,85.72,82.82,85.64,224416,0
+FOXF.US,D,20220608,000000,85.33,87.57,85,86.69,203195,0
+FOXF.US,D,20220609,000000,85.85,87.78,85.575,86.17,204212,0
+FOXF.US,D,20220610,000000,84.26,84.47,81.39,83.68,281064,0
+FOXF.US,D,20220613,000000,80.54,81.99,76.95,77.61,216437,0
+FOXF.US,D,20220614,000000,78.3,79.82,77.36,79.23,203645,0
+FOXF.US,D,20220615,000000,80.89,81.62,77.625,79.12,251291,0
+FOXF.US,D,20220616,000000,76.72,76.75,69.28,69.94,397806,0
+FOXF.US,D,20220617,000000,71.8,77.25,71.015,75.92,428491,0
+FOXF.US,D,20220621,000000,77.34,77.73,75.21,75.25,180643,0
+FOXF.US,D,20220622,000000,73.81,77.632,73.81,76.08,310606,0
+FOXF.US,D,20220623,000000,76.34,79.13,76.01,79.02,153261,0
+FOXF.US,D,20220624,000000,79.37,84.74,78.81,84.64,565385,0
+FOXF.US,D,20220627,000000,85.28,86.49,83.095,85.48,325741,0
+FOXF.US,D,20220628,000000,85.53,88,83.84,83.93,372276,0
+FOXF.US,D,20220629,000000,83.65,83.65,80.54,82.24,222941,0
+FOXF.US,D,20220630,000000,80.48,81.805,77.91,80.54,270482,0
+FOXF.US,D,20220701,000000,79.97,83.97,79.97,83.05,243702,0
+FOXF.US,D,20220705,000000,81.42,85.88,80.05,85.42,282176,0
+FOXF.US,D,20220706,000000,85.5,85.5,83.5,85.21,164103,0
+FOXF.US,D,20220707,000000,85.89,89.55,85.81,89.03,135517,0
+FOXF.US,D,20220708,000000,88.25,90.14,87.18,88.59,178740,0
+FOXF.US,D,20220711,000000,87.55,88.5899,85.75,86.85,164610,0
+FOXF.US,D,20220712,000000,86.75,90.71,86.75,87.91,271873,0
+FOXF.US,D,20220713,000000,86.01,89.155,85,88.94,146801,0
+FOXF.US,D,20220714,000000,87.52,87.52,85.82,85.88,162656,0
+FOXF.US,D,20220715,000000,88.22,88.855,86.3,87.24,207819,0
+FOXF.US,D,20220718,000000,87.89,89.08,85.26,85.41,121499,0
+FOXF.US,D,20220719,000000,86.09,89.54,86.09,89.36,221615,0
+FOXF.US,D,20220720,000000,88.98,91.56,88.98,91.26,251974,0
+FOXF.US,D,20220721,000000,90.48,92.105,90.43,91.64,226514,0
+FOXF.US,D,20220722,000000,92.11,92.11,89.8,91.53,216178,0
+FOXF.US,D,20220725,000000,91.53,91.53,88.84,89.42,186230,0
+FOXF.US,D,20220726,000000,88.37,88.37,84.66,85.38,166995,0
+FOXF.US,D,20220727,000000,85.65,90.28,85.16,89.48,190801,0
+FOXF.US,D,20220728,000000,90.24,92.83,89.66,92.7,106995,0
+FOXF.US,D,20220729,000000,92.51,94.74,91.47,94.66,190711,0
+FOXF.US,D,20220801,000000,93.54,96.21,92.97,95.31,224139,0
+FOXF.US,D,20220802,000000,94.16,95.27,92.82,94.08,120140,0
+FOXF.US,D,20220803,000000,95.07,98.4451,94.89,98.35,178165,0
+FOXF.US,D,20220804,000000,97.35,97.355,93.525,94.48,305295,0
+FOXF.US,D,20220805,000000,103.81,110.98,101.06,106.05,663622,0
+FOXF.US,D,20220808,000000,106.47,108.49,104.68,107,229706,0
+FOXF.US,D,20220809,000000,105.79,106.51,101.61,104.95,265062,0
+FOXF.US,D,20220810,000000,105,107.75,104.95,106.95,218650,0
+FOXF.US,D,20220811,000000,108.15,109.45,107,108.58,177449,0
+FOXF.US,D,20220812,000000,109.66,111.51,107.69,111.45,136944,0
+FOXF.US,D,20220815,000000,109.62,111.06,107.76,110.88,225104,0
+FOXF.US,D,20220816,000000,109.77,113.63,108.36,111.92,165347,0
+FOXF.US,D,20220817,000000,109.97,110.03,105.32,106.81,266551,0
+FOXF.US,D,20220818,000000,107.7,108.585,106.49,107.22,181930,0
+FOXF.US,D,20220819,000000,106.9,110.24,102.93,103.23,266951,0
+FOXF.US,D,20220822,000000,101.53,103.6,100.2925,102.54,199670,0
+FOXF.US,D,20220823,000000,102.17,104.115,98.86,99.45,221038,0
+FOXF.US,D,20220824,000000,100.5,102.15,99.18,100.99,165678,0
+FOXF.US,D,20220825,000000,101.48,103.47,100.55,101.5,164780,0
+FOXF.US,D,20220826,000000,101.27,102.5,96.37,97.06,192432,0
+FOXF.US,D,20220829,000000,96.47,98.775,95.03,95.15,154091,0
+FOXF.US,D,20220830,000000,95.5,97.47,92.99,93.54,155598,0
+FOXF.US,D,20220831,000000,94.54,96.86,92.46,93.21,198568,0
+FOXF.US,D,20220901,000000,92.58,93.2275,90.36,91.86,228003,0
+FOXF.US,D,20220902,000000,92.96,93.17,89.57,90.17,161989,0
+FOXF.US,D,20220906,000000,90.36,92.615,88.81,90.58,257242,0
+FOXF.US,D,20220907,000000,90.58,93.88,90.58,93.41,192568,0
+FOXF.US,D,20220908,000000,91.95,93.78,91.145,93.28,192148,0
+FOXF.US,D,20220909,000000,93.52,94.65,91.25,94.46,174822,0
+FOXF.US,D,20220912,000000,95.36,95.81,93.67,93.93,265459,0
+FOXF.US,D,20220913,000000,90.33,90.91,87.26,88.1,248959,0
+FOXF.US,D,20220914,000000,88.33,89.235,85.68,86.92,167216,0
+FOXF.US,D,20220915,000000,86.26,88.63,84.5,85.6,227883,0
+FOXF.US,D,20220916,000000,84.37,85.47,83.34,83.95,404809,0
+FOXF.US,D,20220919,000000,83.04,85.66,83.04,85.49,157068,0
+FOXF.US,D,20220920,000000,84.09,84.38,81.9,82.65,157051,0
+FOXF.US,D,20220921,000000,83.11,85.66,81.38,82.33,235582,0
+FOXF.US,D,20220922,000000,81.59,81.59,79.16,80.73,234762,0
+FOXF.US,D,20220923,000000,79.32,79.87,77.45,79.59,232532,0
+FOXF.US,D,20220926,000000,78.95,81.21,77.36,77.51,207228,0
+FOXF.US,D,20220927,000000,78.76,80.375,77.34,80.01,324688,0
+FOXF.US,D,20220928,000000,80.32,84.33,78.99,84.04,323420,0
+FOXF.US,D,20220929,000000,82.19,82.92,79.795,81.24,255721,0
+FOXF.US,D,20220930,000000,80.49,81.995,78.98,79.08,294487,0
+FOXF.US,D,20221003,000000,80.08,83.28,79.48,82.67,263330,0
+FOXF.US,D,20221004,000000,84.86,86.44,83.97,85.19,240828,0
+FOXF.US,D,20221005,000000,84.14,84.16,81.55,81.98,217329,0
+FOXF.US,D,20221006,000000,81.36,84.2,81.3,84,194039,0
+FOXF.US,D,20221007,000000,83.08,83.89,81.435,82.28,275056,0
+FOXF.US,D,20221010,000000,82.08,83.4,80.67,82.44,146197,0
+FOXF.US,D,20221011,000000,82.01,83.43,80.52,81.49,178636,0
+FOXF.US,D,20221012,000000,81.92,82.84,79.29,81.8,121828,0
+FOXF.US,D,20221013,000000,79.63,84.11,77.84,83.22,201765,0
+FOXF.US,D,20221014,000000,83.72,83.72,78.58,78.82,138442,0
+FOXF.US,D,20221017,000000,80.45,81.28,78.91,80.57,211535,0
+FOXF.US,D,20221018,000000,83.08,84.085,81.25,82.92,165338,0
+FOXF.US,D,20221019,000000,81.58,82.585,75.645,77.14,220289,0
+FOXF.US,D,20221020,000000,77.25,78.27,74.03,74.8,246138,0
+FOXF.US,D,20221021,000000,75.04,76.9176,73.05,76.71,290143,0
+FOXF.US,D,20221024,000000,77,80.08,76.52,79.9,189693,0
+FOXF.US,D,20221025,000000,80.18,82.31,80.18,81.92,205652,0
+FOXF.US,D,20221026,000000,82.76,84.91,81.44,82.8,211833,0
+FOXF.US,D,20221027,000000,84.06,87.22,82.545,85.82,218274,0
+FOXF.US,D,20221028,000000,87.19,89,85.075,88.21,256676,0
+FOXF.US,D,20221031,000000,87.42,88.82,87.08,87.85,219182,0
+FOXF.US,D,20221101,000000,88.97,89.075,86.0215,88.32,126291,0
+FOXF.US,D,20221102,000000,87.65,88.08,78.81,78.98,431611,0
+FOXF.US,D,20221103,000000,77.76,81.24,76.84,80.57,294697,0
+FOXF.US,D,20221104,000000,82.21,92.51,82.21,87.97,437493,0
+FOXF.US,D,20221107,000000,89.12,90.61,87.055,90.16,180745,0
+FOXF.US,D,20221108,000000,89.81,94.48,89.81,92.53,225274,0
+FOXF.US,D,20221109,000000,90.98,93.32,89.28,89.9,279595,0
+FOXF.US,D,20221110,000000,94.7,98.73,94.55,97.83,260826,0
+FOXF.US,D,20221111,000000,98.19,103.6,97.09,103.33,271997,0
+FOXF.US,D,20221114,000000,101.87,103.94,101.5,101.96,277904,0
+FOXF.US,D,20221115,000000,103.09,107.59,103.09,107.5,440091,0
+FOXF.US,D,20221116,000000,106.01,107.32,104.1,107.18,249103,0
+FOXF.US,D,20221117,000000,104.48,108.07,104.065,104.98,317539,0
+FOXF.US,D,20221118,000000,107.57,108.15,103.62,106.15,235360,0
+FOXF.US,D,20221121,000000,104.91,106.58,103.67,104.33,154191,0
+FOXF.US,D,20221122,000000,104.1,106.4444,103.235,104.82,119705,0
+FOXF.US,D,20221123,000000,104.82,107.41,104.23,105.98,101158,0
+FOXF.US,D,20221125,000000,105.09,106.785,105.09,106.3,42556,0
+FOXF.US,D,20221128,000000,104.73,105.675,102.91,103.33,156594,0
+FOXF.US,D,20221129,000000,103,104.22,102.29,102.63,141068,0
+FOXF.US,D,20221130,000000,103.26,106.15,100.36,106.1,215544,0
+FOXF.US,D,20221201,000000,106.69,110.3,106.69,109.3,167615,0
+FOXF.US,D,20221202,000000,107.17,113.98,107.17,111.66,148875,0
+FOXF.US,D,20221205,000000,111.07,111.07,107.275,108.71,146365,0
+FOXF.US,D,20221206,000000,108.06,108.06,102.43,103.19,166804,0
+FOXF.US,D,20221207,000000,101.69,104.985,100.2,102.9,272179,0
+FOXF.US,D,20221208,000000,104.11,105.12,102.62,104.95,284559,0
+FOXF.US,D,20221209,000000,103.45,104.425,99.63,99.93,208053,0
+FOXF.US,D,20221212,000000,99.7,101.465,98.36,100.58,190636,0
+FOXF.US,D,20221213,000000,105.86,106.2887,99.63,101.54,211110,0
+FOXF.US,D,20221214,000000,100.8,105.58,100.8,100.98,257438,0
+FOXF.US,D,20221215,000000,100.25,101.26,98.27,98.66,220088,0
+FOXF.US,D,20221216,000000,98.31,100.135,95.15,96.32,414494,0
+FOXF.US,D,20221219,000000,96.61,97,93.94,94.16,168286,0
+FOXF.US,D,20221220,000000,93.73,95.11,92.195,92.43,210492,0
+FOXF.US,D,20221221,000000,93.68,94.9,93.17,94.02,254924,0
+FOXF.US,D,20221222,000000,92.53,93.03,90.38,92.11,373791,0
+FOXF.US,D,20221223,000000,92.58,93.35,91.21,92.02,284300,0
+FOXF.US,D,20221227,000000,91.68,92.1966,90.35,90.47,145749,0
+FOXF.US,D,20221228,000000,90.74,90.8,88.845,88.91,225433,0
+FOXF.US,D,20221229,000000,89.9,92.39,89.24,92.39,249516,0
+FOXF.US,D,20221230,000000,91.21,92.24,90.28,91.23,166146,0
+FOXF.US,D,20230103,000000,92.9,93.71,90.61,91.73,163583,0
+FOXF.US,D,20230104,000000,93.03,94.76,91.98,93.23,208269,0
+FOXF.US,D,20230105,000000,92.3,92.51,90.81,91.06,155115,0
+FOXF.US,D,20230106,000000,92.52,98.91,91.82,97.97,236459,0
+FOXF.US,D,20230109,000000,98.91,102.26,98.22,99.9,177234,0
+FOXF.US,D,20230110,000000,99.9,104.11,99.9,104.03,125508,0
+FOXF.US,D,20230111,000000,105.31,108.37,105.06,107.44,226401,0
+FOXF.US,D,20230112,000000,108.81,109.82,105.57,109.62,171612,0
+FOXF.US,D,20230113,000000,107.31,111.17,107.03,109.54,138604,0
+FOXF.US,D,20230117,000000,108.34,110.25,107.46,107.93,157909,0
+FOXF.US,D,20230118,000000,109.28,109.54,104.62,105.33,207415,0
+FOXF.US,D,20230119,000000,104.07,105.7,102.57,103.63,158460,0
+FOXF.US,D,20230120,000000,104.6,105.35,102.77,103.7,201225,0
+FOXF.US,D,20230123,000000,104.04,106.79,103.55,106.7,220274,0
+FOXF.US,D,20230124,000000,105.65,110.31,105.46,109.99,153559,0
+FOXF.US,D,20230125,000000,108.5,109.75,105.5,107.48,154986,0
+FOXF.US,D,20230126,000000,109.28,109.55,106.4798,109.18,157077,0
+FOXF.US,D,20230127,000000,108.88,117.655,108.88,114.28,380667,0
+FOXF.US,D,20230130,000000,112.38,115.34,112.38,113.39,164265,0
+FOXF.US,D,20230131,000000,114.1,118.66,113.605,118.09,216214,0
+FOXF.US,D,20230201,000000,117.59,120.37,115.02,119.35,253258,0
+FOXF.US,D,20230202,000000,120.49,127.5399,120.49,124.53,280897,0
+FOXF.US,D,20230203,000000,121.61,123.93,120.56,123.48,210777,0
+FOXF.US,D,20230206,000000,122.62,124.685,122.16,123.08,136043,0
+FOXF.US,D,20230207,000000,121.98,123.66,119.545,121.72,170731,0
+FOXF.US,D,20230208,000000,120.4,123.17,119.86,120.42,126699,0
+FOXF.US,D,20230209,000000,122.42,123.39,118.81,119.83,110396,0
+FOXF.US,D,20230210,000000,118.91,119.77,117.13,117.73,125190,0
+FOXF.US,D,20230213,000000,118.15,120.73,117.93,120.72,139157,0
+FOXF.US,D,20230214,000000,119.1,122.18,118.55,121.21,147574,0
+FOXF.US,D,20230215,000000,119.81,124.155,118.6525,123.82,105570,0
+FOXF.US,D,20230216,000000,120.82,125.43,120.0904,122.66,147404,0
+FOXF.US,D,20230217,000000,122.58,123.93,120.74,122.73,180066,0
+FOXF.US,D,20230221,000000,120.79,121.555,119.74,120.05,147542,0
+FOXF.US,D,20230222,000000,121.08,123.7,119.4,120.3,233109,0
+FOXF.US,D,20230223,000000,120.22,122.55,119.29,122.5,243785,0
+FOXF.US,D,20230224,000000,113.53,116.64,110.5,112.14,566688,0
+FOXF.US,D,20230227,000000,113.81,116.41,113.7155,115.8,481916,0
+FOXF.US,D,20230228,000000,115.25,118.55,115.25,117.5,247455,0
+FOXF.US,D,20230301,000000,117.3,119.54,116.925,119.02,211467,0
+FOXF.US,D,20230302,000000,117.52,120.475,116.67,119.93,191666,0
+FOXF.US,D,20230303,000000,121.11,123.155,120.11,122.74,153868,0
+FOXF.US,D,20230306,000000,123.18,123.32,120.44,121.55,165126,0
+FOXF.US,D,20230307,000000,121.61,122.96,119.08,119.21,108849,0
+FOXF.US,D,20230308,000000,119.78,121.925,117.76,119.51,131737,0
+FOXF.US,D,20230309,000000,119.52,120.35,117.53,117.83,161659,0
+FOXF.US,D,20230310,000000,117.29,117.75,113.03,113.96,287402,0
+FOXF.US,D,20230313,000000,110.56,116.865,109.7,114.86,192335,0
+FOXF.US,D,20230314,000000,118.25,121.89,116.07,118.58,237366,0
+FOXF.US,D,20230315,000000,114.8,117.005,114.3,116.11,196338,0
+FOXF.US,D,20230316,000000,114.38,120.03,114.38,116.77,223614,0
+FOXF.US,D,20230317,000000,115.84,117.37,113.75,115.24,427347,0
+FOXF.US,D,20230320,000000,116.02,118.64,115.93,118.01,147374,0
+FOXF.US,D,20230321,000000,120.37,121.86,118.64,118.93,164699,0
+FOXF.US,D,20230322,000000,119.02,120.13,115.56,115.68,182297,0
+FOXF.US,D,20230323,000000,116.84,118.63,114.76,116.6,184752,0
+FOXF.US,D,20230324,000000,115.09,117.98,114.37,117.93,136939,0
+FOXF.US,D,20230327,000000,119.64,120,116.99,119.73,124174,0
+FOXF.US,D,20230328,000000,119.61,121.59,119.21,120.75,188013,0
+FOXF.US,D,20230329,000000,122.15,123.88,119.8,119.94,157955,0
+FOXF.US,D,20230330,000000,121.15,121.49,116.67,117.83,219374,0
+FOXF.US,D,20230331,000000,118.9,121.8975,118.9,121.37,315214,0
+FOXF.US,D,20230403,000000,120.55,122.37,118.94,122.2,202720,0
+FOXF.US,D,20230404,000000,123.09,125.08,121.31,122.69,289564,0
+FOXF.US,D,20230405,000000,118.95,120.04,106.64,107.05,491799,0
+FOXF.US,D,20230406,000000,109.35,115.27,108.49,111.68,474067,0
+FOXF.US,D,20230410,000000,111.36,112.23,110.64,112.23,284406,0
+FOXF.US,D,20230411,000000,113.43,117.4545,113.43,115.51,190211,0
+FOXF.US,D,20230412,000000,117,117,112.71,112.85,157945,0
+FOXF.US,D,20230413,000000,114.44,114.44,112.53,113.99,182102,0
+FOXF.US,D,20230414,000000,113.24,114.93,111.49,112.4,123117,0
+FOXF.US,D,20230417,000000,112.71,113.515,110.96,112.99,169381,0
+FOXF.US,D,20230418,000000,113.98,115.69,112.16,112.93,159838,0
+FOXF.US,D,20230419,000000,111.97,113.45,111.52,112.71,105999,0
+FOXF.US,D,20230420,000000,111.36,113.47,110.665,112.14,193376,0
+FOXF.US,D,20230421,000000,112.09,112.825,110.66,112.66,190660,0
+FOXF.US,D,20230424,000000,113.17,113.305,110.97,112.78,140014,0
+FOXF.US,D,20230425,000000,112.09,113.51,111.23,111.76,185598,0
+FOXF.US,D,20230426,000000,110.78,111.07,108.66,109,164737,0
+FOXF.US,D,20230427,000000,110.08,112.355,108.62,111.89,133921,0
+FOXF.US,D,20230428,000000,111.94,112.73,110.235,110.87,200818,0
+FOXF.US,D,20230501,000000,110.9,112.08,109.74,110.28,170662,0
+FOXF.US,D,20230502,000000,109.68,110.87,108.61,110.32,176730,0
+FOXF.US,D,20230503,000000,110.24,112.91,109.9,110.27,200746,0
+FOXF.US,D,20230504,000000,109.95,112.74,105.565,106.71,256120,0
+FOXF.US,D,20230505,000000,100.96,101.14,93.22,97.42,801498,0
+FOXF.US,D,20230508,000000,97.23,97.92,92.33,95.53,372218,0
+FOXF.US,D,20230509,000000,94.67,96.1,93.71,95.09,266807,0
+FOXF.US,D,20230510,000000,96.93,96.93,93.75,95.27,280186,0
+FOXF.US,D,20230511,000000,94.59,95.92,92.805,95.76,204070,0
+FOXF.US,D,20230512,000000,95.94,96.99,94.8,95.85,187510,0
+FOXF.US,D,20230515,000000,96.79,98.4,95.12,97.87,223332,0
+FOXF.US,D,20230516,000000,96.57,98.275,96.24,96.4,270514,0
+FOXF.US,D,20230517,000000,96.82,100.39,96.4725,99.88,312966,0
+FOXF.US,D,20230518,000000,99.5,99.6465,95.44,96.86,264216,0
+FOXF.US,D,20230519,000000,98.24,98.24,94.4,95.21,235566,0
+FOXF.US,D,20230522,000000,95.52,97.46,95.05,97.07,223394,0
+FOXF.US,D,20230523,000000,96.41,97.12,95.01,95.49,306519,0
+FOXF.US,D,20230524,000000,94.43,96.34,92.73,94.07,291503,0
+FOXF.US,D,20230525,000000,93.69,94.76,90.89,92.05,173268,0
+FOXF.US,D,20230526,000000,91.91,93.59,90.9,92.71,151513,0
+FOXF.US,D,20230530,000000,92.85,93.36,89.35,89.76,312841,0
+FOXF.US,D,20230531,000000,89.51,90.4,87.51,88.92,303926,0
+FOXF.US,D,20230601,000000,89.3,90.175,88.7,89.13,144666,0
+FOXF.US,D,20230602,000000,90.33,92.41,89.27,92.26,388187,0
+FOXF.US,D,20230605,000000,91.52,91.52,89.1901,90.91,187398,0
+FOXF.US,D,20230606,000000,91.08,95.585,91.08,94.34,194898,0
+FOXF.US,D,20230607,000000,94.84,96.69,93.535,96.03,338622,0
+FOXF.US,D,20230608,000000,96.14,96.56,93.835,95.16,179510,0
+FOXF.US,D,20230609,000000,95.36,95.96,92.79,93.37,146363,0
+FOXF.US,D,20230612,000000,93.69,94.07,92.68,92.92,202782,0
+FOXF.US,D,20230613,000000,94,95.2,93.26,94.63,395664,0
+FOXF.US,D,20230614,000000,95,96.83,94.28,94.7,368760,0
+FOXF.US,D,20230615,000000,93.97,96.85,93.45,96.71,271030,0
+FOXF.US,D,20230616,000000,97.73,98.21,94.9567,96.48,396723,0
+FOXF.US,D,20230620,000000,96.16,97.72,95.2,96.75,320913,0
+FOXF.US,D,20230621,000000,96.45,99.58,95.5,98.87,324511,0
+FOXF.US,D,20230622,000000,98.61,100.07,97.61,98.03,332561,0
+FOXF.US,D,20230623,000000,96.25,98.415,96,97.51,448876,0
+FOXF.US,D,20230626,000000,99.145,100.62,96.72,99.95,303045,0
+FOXF.US,D,20230627,000000,100.35,105.92,100.29,104.9,268543,0
+FOXF.US,D,20230628,000000,105.01,105.91,103.05,104.2,274702,0
+FOXF.US,D,20230629,000000,106.16,108.08,104.88,107.82,183659,0
+FOXF.US,D,20230630,000000,108.77,110.16,107.95,108.51,180973,0
+FOXF.US,D,20230703,000000,109.05,109.95,108.795,109.2,87053,0
+FOXF.US,D,20230705,000000,108.11,108.18,106.73,107.34,191784,0
+FOXF.US,D,20230706,000000,106.84,106.84,104.01,105.69,206980,0
+FOXF.US,D,20230707,000000,105.69,107.31,104.08,104.26,228436,0
+FOXF.US,D,20230710,000000,103.31,107.26,101.84,106.53,295149,0
+FOXF.US,D,20230711,000000,106.75,109.56,106.5,108.21,150873,0
+FOXF.US,D,20230712,000000,109.83,110.995,108.71,109.98,106500,0
+FOXF.US,D,20230713,000000,110.47,111.5,109.47,111,113159,0
+FOXF.US,D,20230714,000000,110.79,111.375,109.24,111.28,211450,0
+FOXF.US,D,20230717,000000,111,113.16,110.02,112.66,169870,0
+FOXF.US,D,20230718,000000,112.87,114.78,112,113.54,156965,0
+FOXF.US,D,20230719,000000,113.74,115.35,112.62,115.18,210984,0
+FOXF.US,D,20230720,000000,115.13,115.13,113.605,113.98,142647,0
+FOXF.US,D,20230721,000000,115.17,116.17,112.57,112.63,213027,0
+FOXF.US,D,20230724,000000,112.25,113.26,110.47,110.99,131612,0
+FOXF.US,D,20230725,000000,110.38,110.705,109.5,110.27,190100,0
+FOXF.US,D,20230726,000000,110.13,113.12,109.57,112.95,134110,0
+FOXF.US,D,20230727,000000,113.92,114.59,108.37,108.96,222874,0
+FOXF.US,D,20230728,000000,110.22,110.22,107.23,108.74,205995,0
+FOXF.US,D,20230731,000000,108.53,112.03,108.53,111.9,114409,0
+FOXF.US,D,20230801,000000,110.97,110.97,108.87,109.02,227748,0
+FOXF.US,D,20230802,000000,107.47,108.11,106.13,107.89,156171,0
+FOXF.US,D,20230803,000000,107.23,107.51,105.94,106.29,257876,0
+FOXF.US,D,20230804,000000,103.1,110.91,97.84,110.51,535029,0
+FOXF.US,D,20230807,000000,110.99,117.37,110.795,114.94,317768,0
+FOXF.US,D,20230808,000000,112.79,113.62,111.25,113.45,295291,0
+FOXF.US,D,20230809,000000,112.78,113.83,111.27,111.84,246252,0
+FOXF.US,D,20230810,000000,112.32,117.68,112.29,114.54,284037,0
+FOXF.US,D,20230811,000000,113.82,116.68,110.9,111.5,138155,0
+FOXF.US,D,20230814,000000,110.35,111.97,109.6675,111.49,186209,0
+FOXF.US,D,20230815,000000,110.55,111.63,109.8,110.2,158068,0
+FOXF.US,D,20230816,000000,109.85,113.43,107.23,107.23,153256,0
+FOXF.US,D,20230817,000000,107.4,107.65,103.5,103.61,222810,0
+FOXF.US,D,20230818,000000,102.43,104.855,102.43,104.23,160518,0
+FOXF.US,D,20230821,000000,104.4,108.56,103.62,105.93,317771,0
+FOXF.US,D,20230822,000000,106.55,106.82,103.62,104.98,120128,0
+FOXF.US,D,20230823,000000,105,105.635,104.33,105.16,124560,0
+FOXF.US,D,20230824,000000,105.13,106.82,104.61,105.92,170335,0
+FOXF.US,D,20230825,000000,106.32,108.33,104.68,105.73,116910,0
+FOXF.US,D,20230828,000000,106.42,107.81,106.37,106.93,92082,0
+FOXF.US,D,20230829,000000,106.62,109.69,106.45,109,336821,0
+FOXF.US,D,20230830,000000,108.43,110.08,108.31,109.7,98209,0
+FOXF.US,D,20230831,000000,109.65,112.85,109.65,110.81,168201,0
+FOXF.US,D,20230901,000000,111.45,112.47,108.73,109.17,160796,0
+FOXF.US,D,20230905,000000,108.01,108.01,104.84,105.91,151493,0
+FOXF.US,D,20230906,000000,106.25,106.97,105.44,106.11,93429,0
+FOXF.US,D,20230907,000000,105.89,106.165,103.125,103.65,159992,0
+FOXF.US,D,20230908,000000,103.78,104.5,102.59,102.79,174646,0
+FOXF.US,D,20230911,000000,103.85,104.33,101.61,102.93,152622,0
+FOXF.US,D,20230912,000000,102.61,104.385,102,102.83,147070,0
+FOXF.US,D,20230913,000000,103,103.185,101.21,102.09,133492,0
+FOXF.US,D,20230914,000000,102.69,104.49,101.78,104.33,161098,0
+FOXF.US,D,20230915,000000,104.37,105.375,102.91,103.68,453079,0
+FOXF.US,D,20230918,000000,103.73,104.41,102.005,102.25,190098,0
+FOXF.US,D,20230919,000000,102.72,102.82,101.21,102.08,120661,0
+FOXF.US,D,20230920,000000,102.68,104.15,100.92,101.11,118336,0
+FOXF.US,D,20230921,000000,100.22,100.22,97.5,98.01,161589,0
+FOXF.US,D,20230922,000000,98.27,98.36,96.335,96.58,238923,0
+FOXF.US,D,20230925,000000,96.83,98.81,95.27,98.41,216123,0
+FOXF.US,D,20230926,000000,97.07,97.24,92.91,94.99,278786,0
+FOXF.US,D,20230927,000000,95.37,96.085,94.055,95.59,203041,0
+FOXF.US,D,20230928,000000,95.38,99.225,94.58,98.86,178094,0
+FOXF.US,D,20230929,000000,99.89,100.82,97.8876,99.08,173866,0
+FOXF.US,D,20231002,000000,98.91,99.745,97.2,97.8,124263,0
+FOXF.US,D,20231003,000000,96.92,97.57,93.64,94.81,164571,0
+FOXF.US,D,20231004,000000,95.03,96.46,93.43,95.39,160275,0
+FOXF.US,D,20231005,000000,94.97,96.2373,93.15,94.16,143176,0
+FOXF.US,D,20231006,000000,93.19,97.05,93.19,95.94,183367,0
+FOXF.US,D,20231009,000000,94.87,95.83,94.13,95,132345,0
+FOXF.US,D,20231010,000000,95.54,97.36,94.96,95.6,159778,0
+FOXF.US,D,20231011,000000,95.72,96.7613,93.795,94.34,124249,0
+FOXF.US,D,20231012,000000,94.48,95.18,91.045,91.34,170042,0
+FOXF.US,D,20231013,000000,91.19,92.96,89.8,92.08,192052,0
+FOXF.US,D,20231016,000000,93.05,94.75,92.4098,93.98,195040,0
+FOXF.US,D,20231017,000000,92.88,96.06,92.88,94.38,235889,0
+FOXF.US,D,20231018,000000,93.68,93.68,91.08,91.71,201836,0
+FOXF.US,D,20231019,000000,91.12,91.81,88.26,88.99,305448,0
+FOXF.US,D,20231020,000000,88.97,88.97,85.69,85.88,291628,0
+FOXF.US,D,20231023,000000,85.57,86.08,83.56,83.61,279859,0
+FOXF.US,D,20231024,000000,84.05,86.335,83.52,85.69,201723,0
+FOXF.US,D,20231025,000000,84.71,85.34,83.46,84.01,158519,0
+FOXF.US,D,20231026,000000,84.64,84.64,82.85,83.2,174033,0
+FOXF.US,D,20231027,000000,83.47,83.9,80.47,80.9,183329,0
+FOXF.US,D,20231030,000000,82.04,83.445,80.385,82.2,242010,0
+FOXF.US,D,20231031,000000,82.69,83.08,80.97,81.47,209450,0
+FOXF.US,D,20231101,000000,81.7,81.91,78.96,81.24,183723,0
+FOXF.US,D,20231102,000000,83.06,86.135,82.46,83.13,305806,0
+FOXF.US,D,20231103,000000,58.5,60.8,49.12,60.53,6796479,0
+FOXF.US,D,20231106,000000,61.51,64.235,59.83,60.88,1331199,0
+FOXF.US,D,20231107,000000,60.86,61.78,59.24,60.27,813058,0
+FOXF.US,D,20231108,000000,60.27,60.615,56.24,57.25,822395,0
+FOXF.US,D,20231109,000000,57.46,58.015,54.62,55.02,805854,0
+FOXF.US,D,20231110,000000,55.19,56.45,54.09,55.87,638572,0
+FOXF.US,D,20231113,000000,55.8,56.67,54.81,56.51,539551,0
+FOXF.US,D,20231114,000000,57.97,61.31,57.68,60.6,692242,0
+FOXF.US,D,20231115,000000,60.6,62.72,60.38,62.06,620650,0
+FOXF.US,D,20231116,000000,62.03,62.655,59.33,61.02,495705,0
+FOXF.US,D,20231117,000000,61.44,62.48,61.05,61.4,340022,0
+FOXF.US,D,20231120,000000,61.23,61.74,60.7,61.72,312746,0
+FOXF.US,D,20231121,000000,61.24,61.71,60.43,60.84,196952,0
+FOXF.US,D,20231122,000000,61.66,62.79,61.32,61.66,256126,0
+FOXF.US,D,20231124,000000,61.89,62.525,61.725,62.23,121420,0
+FOXF.US,D,20231127,000000,62,62.62,61.14,62.26,218082,0
+FOXF.US,D,20231128,000000,62.12,62.53,61.21,61.3,374977,0
+FOXF.US,D,20231129,000000,62.41,63.2899,61.93,62.06,396728,0
+FOXF.US,D,20231130,000000,62.07,62.86,61.34,62.51,358786,0
+FOXF.US,D,20231201,000000,62.17,64.28,61.51,63.83,454954,0
+FOXF.US,D,20231204,000000,63.34,65.228,63.34,64.21,296860,0
+FOXF.US,D,20231205,000000,64,65.0575,62.78,62.89,246651,0
+FOXF.US,D,20231206,000000,63.6,65.0175,62.48,62.53,326148,0
+FOXF.US,D,20231207,000000,62.76,62.82,61.49,62.67,382236,0
+FOXF.US,D,20231208,000000,62.27,62.905,62.08,62.41,338491,0
+FOXF.US,D,20231211,000000,62.11,62.495,61.06,61.15,629051,0
+FOXF.US,D,20231212,000000,60.93,62.4,60.03,62.05,698224,0
+FOXF.US,D,20231213,000000,61.7,64.48,60.6,63.75,682723,0
+FOXF.US,D,20231214,000000,65.11,67.255,65.11,66.3,773508,0
+FOXF.US,D,20231215,000000,67.02,67.1,64.82,64.95,859715,0
+FOXF.US,D,20231218,000000,65.38,65.82,64.5683,65,381955,0
+FOXF.US,D,20231219,000000,65.55,67.82,65.47,67.67,341051,0
+FOXF.US,D,20231220,000000,67.22,68.355,66.07,66.14,407154,0
+FOXF.US,D,20231221,000000,66.82,68.23,66.67,67.55,179544,0
+FOXF.US,D,20231222,000000,67.65,68.7046,67.415,67.84,272037,0
+FOXF.US,D,20231226,000000,67.84,68.93,67.84,68.53,141992,0
+FOXF.US,D,20231227,000000,68.53,69.24,68.21,68.41,225702,0
+FOXF.US,D,20231228,000000,68.15,68.88,67.945,68.31,235480,0
+FOXF.US,D,20231229,000000,68.45,69.03,67.33,67.48,265574,0
+FOXF.US,D,20240102,000000,67.04,70.1296,66.81,68.31,309144,0
+FOXF.US,D,20240103,000000,67.53,67.53,64.66,64.7,421576,0
+FOXF.US,D,20240104,000000,64.85,65.41,64.62,64.91,328845,0
+FOXF.US,D,20240105,000000,64.36,67.51,63.96,66.36,499814,0
+FOXF.US,D,20240108,000000,66.11,67.8,66.06,67.67,316543,0
+FOXF.US,D,20240109,000000,66.38,67.455,66.02,66.82,328090,0
+FOXF.US,D,20240110,000000,66.82,67.16,66.19,66.92,239005,0
+FOXF.US,D,20240111,000000,66.82,67.43,65.22,66.31,364591,0
+FOXF.US,D,20240112,000000,67.1,67.39,64.83,65.01,222946,0
+FOXF.US,D,20240116,000000,64.02,65.62,63.4101,65.04,334379,0
+FOXF.US,D,20240117,000000,63.56,65.01,63.56,64.8,370627,0
+FOXF.US,D,20240118,000000,65,66.13,64.72,66.13,273289,0
+FOXF.US,D,20240119,000000,66.26,66.26,64.22,65.54,234253,0
+FOXF.US,D,20240122,000000,66.31,67.35,65.69,65.94,242701,0
+FOXF.US,D,20240123,000000,67.03,67.245,65.205,65.81,191720,0
+FOXF.US,D,20240124,000000,66.64,67.26,63.49,63.56,264467,0
+FOXF.US,D,20240125,000000,63.9,64.68,63,64.35,379563,0
+FOXF.US,D,20240126,000000,65.09,65.72,63.9338,64,227502,0
+FOXF.US,D,20240129,000000,64.06,66.24,63.445,66.19,258526,0
+FOXF.US,D,20240130,000000,65.73,66.055,64.12,64.46,345730,0
+FOXF.US,D,20240131,000000,64.56,65.995,62.79,63.04,306376,0
+FOXF.US,D,20240201,000000,63.58,64.25,62.3,63.69,274837,0
+FOXF.US,D,20240202,000000,62.77,63.75,62.06,63.36,211505,0
+FOXF.US,D,20240205,000000,62.29,62.3,60.83,61.56,311527,0
+FOXF.US,D,20240206,000000,61.47,63.84,61.47,63.33,378680,0
+FOXF.US,D,20240207,000000,63.7,64.77,62.91,63.79,326585,0
+FOXF.US,D,20240208,000000,63.58,64.82,63.58,64.3,296797,0
+FOXF.US,D,20240209,000000,64.66,65.74,64.02,65.64,546363,0
+FOXF.US,D,20240212,000000,65.49,69.465,65.49,69.41,397818,0
+FOXF.US,D,20240213,000000,66.57,67.805,63.72,64.2,408487,0
+FOXF.US,D,20240214,000000,65.56,66.75,64.885,66.3,288011,0
+FOXF.US,D,20240215,000000,67.32,68.6,66.77,68.3,326977,0
+FOXF.US,D,20240216,000000,67.92,68.8481,67.13,67.15,326156,0
+FOXF.US,D,20240220,000000,65.98,66.07,64.0001,65.54,455104,0
+FOXF.US,D,20240221,000000,65.54,65.625,64.41,65.15,326710,0
+FOXF.US,D,20240222,000000,64.68,65.485,63.77,64.98,523775,0
+FOXF.US,D,20240223,000000,46.71,49.12,44.1,47.55,3001876,0
+FOXF.US,D,20240226,000000,48.5,50.225,46.6,48.79,1316835,0
+FOXF.US,D,20240227,000000,49.57,50.78,48.21,50.62,836533,0
+FOXF.US,D,20240228,000000,50,50.4,49.58,50.29,638170,0
+FOXF.US,D,20240229,000000,51.09,51.6,49.85,50.59,758883,0
+FOXF.US,D,20240301,000000,50.61,52.95,49.87,52.87,813011,0
+FOXF.US,D,20240304,000000,52.87,52.87,49.97,51.08,862765,0
+FOXF.US,D,20240305,000000,51,51.585,50.12,50.44,659484,0
+FOXF.US,D,20240306,000000,50.83,51.26,50.04,50.75,331887,0
+FOXF.US,D,20240307,000000,50.8,51.695,50.715,51.06,413949,0
+FOXF.US,D,20240308,000000,51.85,52.77,51.31,51.43,378344,0
+FOXF.US,D,20240311,000000,51.43,52.4,51.4,51.73,455889,0
+FOXF.US,D,20240312,000000,51.62,52.085,50.53,50.67,402676,0
+FOXF.US,D,20240313,000000,50.22,51.21,49.9,50.75,661687,0
+FOXF.US,D,20240314,000000,50.49,50.56,47.09,47.29,723880,0
+FOXF.US,D,20240315,000000,47.29,48.885,46.78,46.81,757612,0
+FOXF.US,D,20240318,000000,47.1,48.81,46.28,47.6,504091,0
+FOXF.US,D,20240319,000000,47.47,48.41,47.15,47.82,457583,0
+FOXF.US,D,20240320,000000,47.84,48.67,46.77,48.46,582647,0
+FOXF.US,D,20240321,000000,48.5,49.94,48.29,49.47,444505,0
+FOXF.US,D,20240322,000000,49.65,49.65,48.39,48.92,457466,0
+FOXF.US,D,20240325,000000,49.3,49.76,48.38,49.46,476252,0
+FOXF.US,D,20240326,000000,50.01,50.01,47.94,48.38,519576,0
+FOXF.US,D,20240327,000000,48.66,50.46,48.39,50.19,518335,0
+FOXF.US,D,20240328,000000,51.08,53.46,50.51,52.07,1402038,0
+FOXF.US,D,20240401,000000,52.22,52.84,51.85,52.18,806576,0
+FOXF.US,D,20240402,000000,51.5,51.68,49.97,50.07,7344401,0
+FOXF.US,D,20240403,000000,49.66,50.565,48.741,49.1,570171,0
+FOXF.US,D,20240404,000000,49.95,49.97,46.595,46.68,525843,0
+FOXF.US,D,20240405,000000,46.27,46.77,45.38,45.66,552104,0
+FOXF.US,D,20240408,000000,46.02,46.89,45.6,45.81,778251,0
+FOXF.US,D,20240409,000000,45.75,47.17,45.58,46.99,595480,0
+FOXF.US,D,20240410,000000,45.65,45.65,42.685,42.93,619408,0
+FOXF.US,D,20240411,000000,42.95,43.3,41.8,42.7,560980,0
+FOXF.US,D,20240412,000000,42.24,42.7,41.14,42.3,609357,0
+FOXF.US,D,20240415,000000,42.63,43.335,41.14,42.18,799176,0
+FOXF.US,D,20240416,000000,41.66,41.975,41.27,41.83,520546,0
+FOXF.US,D,20240417,000000,42.27,42.27,41.02,41.19,519133,0
+FOXF.US,D,20240418,000000,41.51,42.04,40.69,40.74,489000,0
+FOXF.US,D,20240419,000000,40.48,41.045,40.25,40.46,463460,0
+FOXF.US,D,20240422,000000,40.53,40.96,40.15,40.66,595931,0
+FOXF.US,D,20240423,000000,40.66,41.195,40.55,40.64,464685,0
+FOXF.US,D,20240424,000000,40.36,40.53,39.17,39.88,766351,0
+FOXF.US,D,20240425,000000,39.53,39.92,38.8,39.37,593401,0
+FOXF.US,D,20240426,000000,39.57,40.53,39.37,40.45,411973,0
+FOXF.US,D,20240429,000000,40.89,41.4,40.05,40.22,586437,0
+FOXF.US,D,20240430,000000,39.43,39.55,37.98,38.92,909454,0
+FOXF.US,D,20240501,000000,38.86,39.985,38.59,38.89,717925,0
+FOXF.US,D,20240502,000000,39.24,39.42,38.39,39.42,1146581,0
+FOXF.US,D,20240503,000000,41.63,44.905,41.13,43.52,1149487,0
+FOXF.US,D,20240506,000000,43.88,44.54,42.76,44.31,740129,0
+FOXF.US,D,20240507,000000,44.39,45.13,43.62,43.7,541687,0
+FOXF.US,D,20240508,000000,42.66,45.77,42.66,45.67,1018693,0
+FOXF.US,D,20240509,000000,45.63,47.8,45.63,47.46,1037175,0
+FOXF.US,D,20240510,000000,47.52,48.16,46.29,47.5,895344,0
+FOXF.US,D,20240513,000000,47.83,49.7,47.41,47.78,617849,0
+FOXF.US,D,20240514,000000,48.76,49.28,47.44,47.64,395320,0
+FOXF.US,D,20240515,000000,48.41,48.41,46.21,47.91,536794,0
+FOXF.US,D,20240516,000000,47.74,48.125,47.01,47.14,303968,0
+FOXF.US,D,20240517,000000,47.1,47.6,46.371,46.97,351953,0
+FOXF.US,D,20240520,000000,46.97,47.3111,45.84,46.14,361973,0
+FOXF.US,D,20240521,000000,45.69,46.44,45.01,46.25,357082,0
+FOXF.US,D,20240522,000000,46.11,46.95,45.8862,46.54,390833,0
+FOXF.US,D,20240523,000000,46.53,46.76,43.47,43.77,578119,0
+FOXF.US,D,20240524,000000,44.43,45.28,44.19,44.69,651125,0
+FOXF.US,D,20240528,000000,44.99,45.235,44.2,44.68,352035,0
+FOXF.US,D,20240529,000000,43.99,44.62,43.73,44.33,336915,0
+FOXF.US,D,20240530,000000,44.37,45.88,44.37,45.84,364637,0
+FOXF.US,D,20240531,000000,46.3,46.92,45.92,46.62,442284,0
+FOXF.US,D,20240603,000000,46.82,48.02,46.8099,47.49,407699,0
+FOXF.US,D,20240604,000000,47.02,47.46,45.58,45.62,331595,0
+FOXF.US,D,20240605,000000,45.71,46.15,45.0581,45.84,396489,0
+FOXF.US,D,20240606,000000,45.2,45.76,44.87,45.53,287310,0
+FOXF.US,D,20240607,000000,44.59,45.67,44.09,44.59,310672,0
+FOXF.US,D,20240610,000000,44.01,45.68,43.435,45.63,378374,0
+FOXF.US,D,20240611,000000,45.3,45.3,43.66,45.03,394036,0
+FOXF.US,D,20240612,000000,47.26,48.48,46.61,46.79,510495,0
+FOXF.US,D,20240613,000000,47.16,48.36,46.47,47.42,563462,0
+FOXF.US,D,20240614,000000,46.69,47.01,46.05,46.34,541411,0
+FOXF.US,D,20240617,000000,46.06,47.025,46.06,46.7,519977,0
+FOXF.US,D,20240618,000000,46.71,48.87,46.495,48.8,619553,0
+FOXF.US,D,20240620,000000,48.8,50.32,48.73,49.86,1108446,0
+FOXF.US,D,20240621,000000,49.87,51.215,49.39,51.14,4065234,0
+FOXF.US,D,20240624,000000,50.98,51.965,50.39,51.72,807941,0
+FOXF.US,D,20240625,000000,51.34,51.34,47.5,47.61,619871,0
+FOXF.US,D,20240626,000000,47.34,48.93,47.21,48.14,459136,0
+FOXF.US,D,20240627,000000,48.43,48.5,47.34,47.81,393202,0
+FOXF.US,D,20240628,000000,48.14,48.855,47.52,48.19,2106150,0
+FOXF.US,D,20240701,000000,48.35,48.4768,47,47.48,419119,0
+FOXF.US,D,20240702,000000,47.33,48.86,47.21,48.6,319126,0
+FOXF.US,D,20240703,000000,48.68,48.895,48.16,48.4,775525,0
+FOXF.US,D,20240705,000000,48.1,48.2734,45.86,46,322174,0
+FOXF.US,D,20240708,000000,46.63,47.645,46.46,46.67,530312,0
+FOXF.US,D,20240709,000000,46.35,46.35,44.07,44.18,468278,0
+FOXF.US,D,20240710,000000,44.23,44.3036,43.43,44.19,410514,0
+FOXF.US,D,20240711,000000,46.04,49.64,45.34,49.36,700294,0
+FOXF.US,D,20240712,000000,49.99,51.1537,49.03,49.07,443497,0
+FOXF.US,D,20240715,000000,49.41,50.505,48.82,49.17,417374,0
+FOXF.US,D,20240716,000000,49.62,51.06,49.03,50.92,469813,0
+FOXF.US,D,20240717,000000,50.35,51.63,50.35,50.81,487357,0
+FOXF.US,D,20240718,000000,50.86,51.44,49.04,49.43,281833,0
+FOXF.US,D,20240719,000000,49.32,49.4,47.75,48,426301,0
+FOXF.US,D,20240722,000000,48.49,48.49,46.33,47.1,410486,0
+FOXF.US,D,20240723,000000,46.66,47.495,45.7,47.3,668788,0
+FOXF.US,D,20240724,000000,47.01,48.18,45.95,46.45,608700,0
+FOXF.US,D,20240725,000000,46.79,51.05,46.29,51,581719,0
+FOXF.US,D,20240726,000000,52.15,52.29,50.74,52.08,478958,0
+FOXF.US,D,20240729,000000,52.01,53.54,51.55,52.61,370360,0
+FOXF.US,D,20240730,000000,52.92,53.31,51.935,52.58,401013,0
+FOXF.US,D,20240731,000000,53.18,54.855,52.1,53.39,438912,0
+FOXF.US,D,20240801,000000,53.62,53.8845,49.21,49.53,647274,0
+FOXF.US,D,20240802,000000,44.58,45.85,40.09,41.48,1501707,0
+FOXF.US,D,20240805,000000,38.5,41.43,37.48,41.3,901468,0
+FOXF.US,D,20240806,000000,41.91,41.96,39.34,40.1,802782,0
+FOXF.US,D,20240807,000000,41.49,42.83,39.17,39.31,641423,0
+FOXF.US,D,20240808,000000,39.64,40.45,38.86,40.31,515380,0
+FOXF.US,D,20240809,000000,40.36,40.67,39.48,39.53,640884,0
+FOXF.US,D,20240812,000000,39.53,39.7,38.17,39.59,746820,0
+FOXF.US,D,20240813,000000,39.76,40.45,39.29,40.17,493805,0
+FOXF.US,D,20240814,000000,41.09,41.3,39.55,39.74,428928,0
+FOXF.US,D,20240815,000000,41,42.56,40.87,41.65,349035,0
+FOXF.US,D,20240816,000000,41.12,42.19,39.46,39.98,464504,0
+FOXF.US,D,20240819,000000,40.1,42.42,40.1,41.55,454078,0
+FOXF.US,D,20240820,000000,41.57,41.57,40.51,40.79,284833,0
+FOXF.US,D,20240821,000000,41.46,41.7085,40.31,40.46,478248,0
+FOXF.US,D,20240822,000000,40.36,40.695,39.55,39.7,454998,0
+FOXF.US,D,20240823,000000,39.97,41.9,39.59,41.21,571528,0
+FOXF.US,D,20240826,000000,41.78,41.78,39.76,40.05,452139,0
+FOXF.US,D,20240827,000000,39.94,40.2,39.23,39.25,404072,0
+FOXF.US,D,20240828,000000,38.75,40.145,38.32,39.78,656799,0
+FOXF.US,D,20240829,000000,40.38,41.075,39.44,40.67,555127,0
+FOXF.US,D,20240830,000000,40.89,41.09,39.39,40.48,438884,0
+FOXF.US,D,20240903,000000,39.68,40.4,39.15,39.91,364621,0
+FOXF.US,D,20240904,000000,39.58,40.39,39.25,40.05,266697,0
+FOXF.US,D,20240905,000000,40.38,40.66,39.45,39.66,236811,0
+FOXF.US,D,20240906,000000,39.65,39.87,38.17,38.42,357503,0
+FOXF.US,D,20240909,000000,38.25,38.685,36.71,36.74,627123,0
+FOXF.US,D,20240910,000000,36.54,36.87,35.62,35.85,469244,0
+FOXF.US,D,20240911,000000,35.62,36.52,34.56,36.44,478054,0
+FOXF.US,D,20240912,000000,36.5,37.4299,36.195,36.92,567406,0
+FOXF.US,D,20240913,000000,37.66,39.398,37.51,39.39,410760,0
+FOXF.US,D,20240916,000000,39.5,40.16,38.95,39.71,378211,0
+FOXF.US,D,20240917,000000,40.37,41.59,39.7,40.13,406181,0
+FOXF.US,D,20240918,000000,40.21,41.38,39.18,39.63,747496,0
+FOXF.US,D,20240919,000000,41.54,43.4,40.74,43.37,698014,0
+FOXF.US,D,20240920,000000,43.06,44,42.5,43.01,1154434,0
+FOXF.US,D,20240923,000000,43.16,43.319,41.9201,42.92,552452,0
+FOXF.US,D,20240924,000000,43.47,44.27,43.31,43.7,474046,0
+FOXF.US,D,20240925,000000,43.36,43.81,41.37,41.44,855981,0
+FOXF.US,D,20240926,000000,42.5,43,41.48,41.61,514434,0
+FOXF.US,D,20240927,000000,42.77,43.39,41.415,41.81,491237,0
+FOXF.US,D,20240930,000000,41.18,42.57,40.69,41.5,385298,0
+FOXF.US,D,20241001,000000,41.39,41.65,40.78,41.11,265331,0
+FOXF.US,D,20241002,000000,40.8,41.28,40.33,40.35,273926,0
+FOXF.US,D,20241003,000000,39.76,40.34,38.98,39.32,261831,0
+FOXF.US,D,20241004,000000,40.31,41.16,39.835,40.42,201957,0
+FOXF.US,D,20241007,000000,39.98,40.33,39.39,39.64,241731,0
+FOXF.US,D,20241008,000000,39.45,39.455,38.385,39.04,308702,0
+FOXF.US,D,20241009,000000,39.11,39.9965,38.67,39.24,242685,0
+FOXF.US,D,20241010,000000,38.59,39.36,38.33,39.07,291444,0
+FOXF.US,D,20241011,000000,39.1,40.6,39.1,40.28,314970,0
+FOXF.US,D,20241014,000000,40.1,40.205,39.18,39.82,234858,0
+FOXF.US,D,20241015,000000,39.57,40.82,39.36,39.59,214141,0
+FOXF.US,D,20241016,000000,40,41.69,39.925,40.9,259038,0
+FOXF.US,D,20241017,000000,40.8,41.42,40.0066,41.01,330042,0
+FOXF.US,D,20241018,000000,41.41,41.42,40.77,41.21,572892,0
+FOXF.US,D,20241021,000000,41.27,41.52,38.65,38.79,360157,0
+FOXF.US,D,20241022,000000,38.72,38.9631,37.14,37.39,587200,0
+FOXF.US,D,20241023,000000,37.02,37.39,36.6017,37.02,340450,0
+FOXF.US,D,20241024,000000,37.4,37.7,36.91,37.28,223610,0
+FOXF.US,D,20241025,000000,37.81,38.11,36.54,37.17,244755,0
+FOXF.US,D,20241028,000000,37.81,38.3578,37.17,37.5,348997,0
+FOXF.US,D,20241029,000000,36.91,37.76,36.65,37.31,329907,0
+FOXF.US,D,20241030,000000,36.97,37.84,36.42,37.05,484119,0
+FOXF.US,D,20241031,000000,36.93,37.21,35.96,35.99,724032,0
+FOXF.US,D,20241101,000000,32.92,34.56,31.19,34.02,3211660,0
+FOXF.US,D,20241104,000000,34,34.28,32.505,33.58,1444193,0
+FOXF.US,D,20241105,000000,33.18,35.06,33.13,34.23,808466,0
+FOXF.US,D,20241106,000000,36.49,37.695,35.23,35.98,858718,0
+FOXF.US,D,20241107,000000,36.01,36.88,35.43,35.45,565477,0
+FOXF.US,D,20241108,000000,35.16,35.36,33.8703,34.03,694599,0
+FOXF.US,D,20241111,000000,34.07,35.15,34.07,34.76,569058,0
+FOXF.US,D,20241112,000000,34.42,34.71,32.6,33.35,888460,0
+FOXF.US,D,20241113,000000,33.67,34.26,33.365,33.76,791448,0
+FOXF.US,D,20241114,000000,33.65,34.12,32.18,32.38,445998,0
+FOXF.US,D,20241115,000000,32.62,32.66,31.44,32.17,522927,0
+FOXF.US,D,20241118,000000,32.22,32.635,31.7,32.29,703359,0
+FOXF.US,D,20241119,000000,31.96,32.08,31.3317,31.86,658068,0
+FOXF.US,D,20241120,000000,31.47,32.03,30.915,31.85,480777,0
+FOXF.US,D,20241121,000000,32.15,32.87,31.7232,32.22,476676,0
+FOXF.US,D,20241122,000000,32.56,33.5,32.25,32.43,606910,0
+FOXF.US,D,20241125,000000,32.71,34.8,32.71,33.39,1041727,0
+FOXF.US,D,20241126,000000,32.88,32.92,31.2,31.73,1121351,0
+FOXF.US,D,20241127,000000,32.43,33.69,32,32.3,923885,0
+FOXF.US,D,20241129,000000,32.43,32.9749,32.23,32.48,492616,0
+FOXF.US,D,20241202,000000,32.69,33.16,32.22,32.94,1437482,0
+FOXF.US,D,20241203,000000,32.84,33.3,31.19,31.5,1057470,0
+FOXF.US,D,20241204,000000,31.32,32.23,31.25,31.62,1496590,0
+FOXF.US,D,20241205,000000,31.41,31.69,30.13,30.8,960988,0
+FOXF.US,D,20241206,000000,31.35,31.9,30.52,30.67,561128,0
+FOXF.US,D,20241209,000000,31.19,33.07,30.87,32.01,2168293,0
+FOXF.US,D,20241210,000000,32.2,32.2,30.85,31.71,871628,0
+FOXF.US,D,20241211,000000,33.15,33.73,32.44,32.79,733152,0
+FOXF.US,D,20241212,000000,32.67,33.07,32.015,32.15,583971,0
+FOXF.US,D,20241213,000000,32.07,32.2801,31.14,31.3,757191,0
+FOXF.US,D,20241216,000000,31.1,31.1,29.24,29.69,919252,0
+FOXF.US,D,20241217,000000,29.73,30.44,28.93,30.39,697395,0
+FOXF.US,D,20241218,000000,30.5,31.18,29.22,29.63,713407,0
+FOXF.US,D,20241219,000000,29.98,30.91,29.13,29.68,971729,0
+FOXF.US,D,20241220,000000,29.29,30.26,29.29,29.87,2809662,0
+FOXF.US,D,20241223,000000,29.73,30.14,28.79,29.05,616753,0
+FOXF.US,D,20241224,000000,29,29.395,28.75,29.17,240161,0
+FOXF.US,D,20241226,000000,28.79,29.78,28.3302,29.72,535349,0
+FOXF.US,D,20241227,000000,29.52,30.1,28.9836,29.62,400568,0
+FOXF.US,D,20241230,000000,29.38,30.09,28.5,29.87,631804,0
+FOXF.US,D,20241231,000000,30.37,30.77,30.16,30.27,475934,0
+FOXF.US,D,20250102,000000,30.51,30.96,29.16,29.29,521597,0
+FOXF.US,D,20250103,000000,29.29,30.415,28.61,30.17,549911,0
+FOXF.US,D,20250106,000000,30.54,31.175,30.04,30.15,360565,0
+FOXF.US,D,20250107,000000,30.13,30.51,29.35,29.61,344002,0
+FOXF.US,D,20250108,000000,29.03,29.075,28.28,28.86,521934,0
+FOXF.US,D,20250110,000000,28.1,28.48,27.51,27.82,518949,0
+FOXF.US,D,20250113,000000,27.96,27.96,27.25,27.28,459010,0
+FOXF.US,D,20250114,000000,27.75,28.1,26.76,27.61,643790,0
+FOXF.US,D,20250115,000000,28.44,28.9898,28.11,28.2,365007,0
+FOXF.US,D,20250116,000000,28.2,28.73,27.67,28.55,434952,0
+FOXF.US,D,20250117,000000,28.82,29.16,28.47,28.62,309202,0
+FOXF.US,D,20250121,000000,29,29.67,28.655,29.33,483353,0
+FOXF.US,D,20250122,000000,29.01,29.42,28.71,28.86,330598,0
+FOXF.US,D,20250123,000000,28.66,29.18,27.82,28.76,538993,0
+FOXF.US,D,20250124,000000,28.76,29.44,28.7,29.18,365998,0
+FOXF.US,D,20250127,000000,29.34,30.11,29.19,29.72,526825,0
+FOXF.US,D,20250128,000000,29.31,29.4568,28.37,28.44,356182,0
+FOXF.US,D,20250129,000000,28.19,28.49,27.83,27.92,319928,0
+FOXF.US,D,20250130,000000,28.38,28.71,27.85,28.26,355065,0
+FOXF.US,D,20250131,000000,28.03,28.52,27.15,27.32,476355,0
+FOXF.US,D,20250203,000000,26.5,26.89,25.59,25.91,456017,0
+FOXF.US,D,20250204,000000,25.77,27.12,25.75,26.85,548538,0
+FOXF.US,D,20250205,000000,26.76,27.045,26.43,26.63,334369,0
+FOXF.US,D,20250206,000000,26.91,27.06,26.21,26.28,300697,0
+FOXF.US,D,20250207,000000,26.2,26.265,25.55,25.8,768622,0
+FOXF.US,D,20250210,000000,25.95,26.47,25.67,25.99,510317,0
+FOXF.US,D,20250211,000000,25.6,26.36,25.42,26.07,597912,0
+FOXF.US,D,20250212,000000,25.77,25.9066,25.17,25.4,757702,0
+FOXF.US,D,20250213,000000,25.55,25.995,25.51,25.7,419299,0
+FOXF.US,D,20250214,000000,26.02,26.395,25.43,25.8,499585,0
+FOXF.US,D,20250218,000000,25.85,26.52,25.81,26.13,430442,0
+FOXF.US,D,20250219,000000,25.82,26.99,25.72,26.82,428814,0
+FOXF.US,D,20250220,000000,26.85,27.32,26,26.48,495392,0
+FOXF.US,D,20250221,000000,26.86,26.95,25.64,25.95,472800,0
+FOXF.US,D,20250224,000000,26.09,26.59,25.58,25.98,645531,0
+FOXF.US,D,20250225,000000,26.26,27.01,26.0601,26.44,612127,0
+FOXF.US,D,20250226,000000,26.61,26.93,25.66,26.16,533326,0
+FOXF.US,D,20250227,000000,25.9,26.71,25.45,25.48,783826,0
+FOXF.US,D,20250228,000000,28.03,28.78,26.675,27.73,1433030,0
+FOXF.US,D,20250303,000000,27.6,28.63,27.23,27.25,818131,0
+FOXF.US,D,20250304,000000,26.63,26.63,25.71,26.14,642248,0
+FOXF.US,D,20250305,000000,26.35,26.98,25.8856,26.67,525303,0
+FOXF.US,D,20250306,000000,26.31,26.93,26.11,26.78,395007,0
+FOXF.US,D,20250307,000000,26.65,27.12,26.09,26.16,801401,0
+FOXF.US,D,20250310,000000,25.93,27.04,25.93,26.55,621502,0
+FOXF.US,D,20250311,000000,26.58,26.7,24.69,24.77,757042,0
+FOXF.US,D,20250312,000000,24.81,25.55,24.215,25.19,938009,0
+FOXF.US,D,20250313,000000,25.05,25.3,24.19,24.31,495596,0
+FOXF.US,D,20250314,000000,24.48,25.04,23.91,24.8,764691,0
+FOXF.US,D,20250317,000000,24.64,25.1744,24.065,24.72,781164,0
+FOXF.US,D,20250318,000000,24.35,25.26,24.04,24.98,575881,0
+FOXF.US,D,20250319,000000,24.83,25.43,24.52,25.41,565729,0
+FOXF.US,D,20250320,000000,25,25.38,24.77,24.9,424379,0
+FOXF.US,D,20250321,000000,24.59,25.32,24.33,25.02,1048560,0
+FOXF.US,D,20250324,000000,25.46,26.01,25.3,25.78,456130,0
+FOXF.US,D,20250325,000000,25.76,26.11,25.13,25.47,528136,0
+FOXF.US,D,20250326,000000,25.67,26.24,25.63,26.16,441012,0
+FOXF.US,D,20250327,000000,25.95,25.99,25.23,25.74,382243,0
+FOXF.US,D,20250328,000000,25.65,25.65,23.795,24.26,565964,0
+FOXF.US,D,20250331,000000,23.82,23.82,23.19,23.34,676854,0
+FOXF.US,D,20250401,000000,23.48,23.9475,22.76,23.45,575831,0
+FOXF.US,D,20250402,000000,23.36,24.91,23.01,24.87,564673,0
+FOXF.US,D,20250403,000000,23.62,23.85,20.66,20.91,1070548,0
+FOXF.US,D,20250404,000000,19.96,21.05,18.69,20.95,1015462,0
+FOXF.US,D,20250407,000000,20.05,21.44,19.21,20.06,971812,0
+FOXF.US,D,20250408,000000,20.24,20.4,18.01,18.37,772256,0
+FOXF.US,D,20250409,000000,18.18,22.21,17.95,21.97,1146895,0
+FOXF.US,D,20250410,000000,20.59,20.9,19.21,19.88,699686,0
+FOXF.US,D,20250411,000000,19.74,19.8799,18.865,19.81,782699,0
+FOXF.US,D,20250414,000000,20.22,20.93,18.5,19.62,745668,0
+FOXF.US,D,20250415,000000,19.32,19.8587,19.04,19.53,796198,0
+FOXF.US,D,20250416,000000,19.5,19.77,18.73,19.25,604722,0
+FOXF.US,D,20250417,000000,19.08,19.82,18.865,19.66,668712,0
+FOXF.US,D,20250421,000000,19.4,19.67,18.65,19.59,621299,0
+FOXF.US,D,20250422,000000,19.83,20.42,19.49,20.33,603052,0
+FOXF.US,D,20250423,000000,21.37,21.98,20.2,20.35,527152,0
+FOXF.US,D,20250424,000000,20.6,21.32,20.6,21.16,336736,0
+FOXF.US,D,20250425,000000,20.95,21.15,20.72,21.1,303851,0
+FOXF.US,D,20250428,000000,21.1,21.5216,20.4905,20.6,342466,0
+FOXF.US,D,20250429,000000,20.33,20.79,19.96,20.59,426804,0
+FOXF.US,D,20250430,000000,20.12,20.39,19.47,20.31,408424,0
+FOXF.US,D,20250501,000000,20.48,20.98,20.18,20.66,317727,0
+FOXF.US,D,20250502,000000,21.08,21.5,20.7,21.16,485575,0
+FOXF.US,D,20250505,000000,20.89,21.7081,20.58,21.03,464491,0
+FOXF.US,D,20250506,000000,21.17,21.17,20.08,20.14,648135,0
+FOXF.US,D,20250507,000000,20.23,20.75,19.91,20.32,713303,0
+FOXF.US,D,20250508,000000,20.55,21.55,20.38,21.35,722651,0
+FOXF.US,D,20250509,000000,24.25,25.61,23.3561,23.78,2051259,0
+FOXF.US,D,20250512,000000,25.61,26.73,24.84,25.76,1461008,0
+FOXF.US,D,20250513,000000,25.24,26.73,25.07,26.33,848307,0
+FOXF.US,D,20250514,000000,26.01,26.95,25.92,26.32,568249,0
+FOXF.US,D,20250515,000000,25.71,25.96,25.24,25.78,677353,0
+FOXF.US,D,20250516,000000,25.81,26.246646,25.425,26.04,655878,0
+FOXF.US,D,20250519,000000,25.35,25.9,25.21,25.41,303446,0
+FOXF.US,D,20250520,000000,25.52,25.76,25.25,25.5,410969,0
+FOXF.US,D,20250521,000000,25.06,25.63,24.23,24.31,553529,0
+FOXF.US,D,20250522,000000,24.42,25,24.1,24.42,721494,0
+FOXF.US,D,20250523,000000,23.69,24.16,23.16,24.03,766175,0
+FOXF.US,D,20250527,000000,24.54,25.1599,24.06,24.99,530113,0
+FOXF.US,D,20250528,000000,25.13,25.13,24.41,24.6,382908,0
+FOXF.US,D,20250529,000000,24.81,25.17,24.481,24.98,622622,0
+FOXF.US,D,20250530,000000,24.83,26.04,24.3426,25.65,736299,0
+FOXF.US,D,20250602,000000,25.51,25.68,24.655,25.28,672027,0
+FOXF.US,D,20250603,000000,25.58,26.64,25,26.35,793419,0
+FOXF.US,D,20250604,000000,26.4,26.8411,26.12,26.14,534808,0
+FOXF.US,D,20250605,000000,26,26.835,25.725,26.36,503374,0
+FOXF.US,D,20250606,000000,26.76,27.14,26.38,26.47,776409,0
+FOXF.US,D,20250609,000000,26.76,27.58,26.59,27.29,497533,0
+FOXF.US,D,20250610,000000,27.66,28.11,27.315,27.55,596020,0
+FOXF.US,D,20250611,000000,27.75,28.3399,27.42,27.72,567309,0
+FOXF.US,D,20250612,000000,27.36,27.61,27.11,27.17,374973,0
+FOXF.US,D,20250613,000000,26.45,26.84,25.95,26.05,464801,0
+FOXF.US,D,20250616,000000,26.5,26.5,25.81,26.1,390914,0
+FOXF.US,D,20250617,000000,25.98,26.1,24.965,25.07,453714,0
+FOXF.US,D,20250618,000000,25.06,25.19,24.62,24.72,534271,0
+FOXF.US,D,20250620,000000,25.01,25.1699,24.26,24.38,603286,0
+FOXF.US,D,20250623,000000,24.26,24.6,23.69,24.58,399240,0
+FOXF.US,D,20250624,000000,24.92,25.22,24.431,24.89,501468,0
+FOXF.US,D,20250625,000000,24.97,25.2,24.42,24.76,450615,0
+FOXF.US,D,20250626,000000,24.98,25.34,24.5928,25.22,434661,0
+FOXF.US,D,20250627,000000,25.58,25.91,25.04,25.83,806223,0
+FOXF.US,D,20250630,000000,25.72,26.16,25.23,25.94,548762,0
+FOXF.US,D,20250701,000000,25.72,28.69,25.3,27.93,736487,0
+FOXF.US,D,20250702,000000,27.99,28.72,27.62,28.53,491831,0
+FOXF.US,D,20250703,000000,28.48,28.61,27.61,28.01,256346,0
+FOXF.US,D,20250707,000000,27.61,28.0585,27.05,27.59,654354,0
+FOXF.US,D,20250708,000000,27.98,28.8572,27.8,27.97,602320,0
+FOXF.US,D,20250709,000000,28.04,28.9623,27.545,28.29,646616,0
+FOXF.US,D,20250710,000000,28.23,29.56,27.915,28.94,638766,0
+FOXF.US,D,20250711,000000,28.47,29.06,28.1801,28.93,389064,0
+FOXF.US,D,20250714,000000,28.79,28.84,27.75,28.03,515514,0
+FOXF.US,D,20250715,000000,28.2,28.4102,26.63,26.66,569323,0
+FOXF.US,D,20250716,000000,27.06,27.365,25.49,25.53,853409,0
+FOXF.US,D,20250717,000000,25.64,26.55,25.56,25.85,764185,0
+FOXF.US,D,20250718,000000,26.26,26.2899,25.29,25.8,493759,0
+FOXF.US,D,20250721,000000,26.19,26.59,25.8,26.33,359654,0
+FOXF.US,D,20250722,000000,26.51,28.16,26.51,27.93,617624,0
+FOXF.US,D,20250723,000000,29.12,30.4,28.81,30.39,1197693,0
+FOXF.US,D,20250724,000000,30.001,30.519,29.335,30.41,1051020,0
+FOXF.US,D,20250725,000000,30.72,30.78,29.66,30.18,986399,0
+FOXF.US,D,20250728,000000,30.27,30.36,29.24,29.38,577615,0
+FOXF.US,D,20250729,000000,29.53,30.81,29.4,30.26,975676,0
+FOXF.US,D,20250730,000000,30.29,31.18,29.8,30.26,873783,0
+FOXF.US,D,20250731,000000,29.64,30.53,29.385,30.37,593639,0
+FOXF.US,D,20250801,000000,29.83,29.9,28.53,29.31,977568,0
+FOXF.US,D,20250804,000000,29.47,30.01,29.41,29.85,664406,0
+FOXF.US,D,20250805,000000,29.99,30.29,29.1241,29.6,575297,0
+FOXF.US,D,20250806,000000,29.65,30,29.18,29.22,668405,0
+FOXF.US,D,20250807,000000,29.57,30.27,29.19,30.1,884030,0
+FOXF.US,D,20250808,000000,28.6,29.04,26.85,28.07,1565414,0
+FOXF.US,D,20250811,000000,27.98,28.2,26.39,27.71,1138945,0
+FOXF.US,D,20250812,000000,28.19,29.18,27.88,28.63,611892,0
+FOXF.US,D,20250813,000000,28.63,30.745,28.505,30.04,1233431,0
+FOXF.US,D,20250814,000000,29.44,29.82,29.11,29.67,540196,0
+FOXF.US,D,20250815,000000,29.92,30.235,29.525,29.61,371749,0
+FOXF.US,D,20250818,000000,29.77,30.07,28.945,29.02,381449,0
+FOXF.US,D,20250819,000000,29.3,29.9,29.2,29.3,316490,0
+FOXF.US,D,20250820,000000,29.26,29.4,28.72,28.91,367793,0
+FOXF.US,D,20250821,000000,28.6,29.055,27.89,28.38,468372,0
+FOXF.US,D,20250822,000000,28.63,30.38,28.442509,30.35,462971,0
+FOXF.US,D,20250825,000000,30.19,30.44,29.8612,30.17,256391,0
+FOXF.US,D,20250826,000000,30.06,30.56,29.55,29.61,287192,0
+FOXF.US,D,20250827,000000,29.41,29.955,29.27,29.7,238599,0
+FOXF.US,D,20250828,000000,29.93,29.93,28.8,28.98,483562,0
+FOXF.US,D,20250829,000000,29.13,29.185,28.44,28.93,491162,0
+FOXF.US,D,20250902,000000,28.47,28.88,27.89,28.09,280109,0
+FOXF.US,D,20250903,000000,27.86,28.35,27.57,27.84,356075,0
+FOXF.US,D,20250904,000000,27.89,28.44,27.52,28.33,590847,0
+FOXF.US,D,20250905,000000,28.5,29.65,28.5,29.23,503347,0
+FOXF.US,D,20250908,000000,29.32,29.97,28.73,29.59,370517,0
+FOXF.US,D,20250909,000000,29.42,29.645,28.98,29.01,299342,0
+FOXF.US,D,20250910,000000,28.83,28.9,27.3,28,563299,0
+FOXF.US,D,20250911,000000,28.18,28.98,28.18,28.81,562764,0
+FOXF.US,D,20250912,000000,28.76,28.76,27.22,27.25,296118,0
+FOXF.US,D,20250915,000000,27.35,27.47,26.76,27.1,503656,0
+FOXF.US,D,20250916,000000,27.1,27.195,26.7,27,290654,0
+FOXF.US,D,20250917,000000,27,27.16,25.67,26.02,626844,0
+FOXF.US,D,20250918,000000,26.43,26.57,25.96,26.25,499507,0
+FOXF.US,D,20250919,000000,26.22,26.22,25.44,25.78,945857,0
+FOXF.US,D,20250922,000000,25.73,25.73,25.26,25.48,396592,0
+FOXF.US,D,20250923,000000,25.72,26.31,25.5,25.58,436376,0
+FOXF.US,D,20250924,000000,25.6,26.085,25.28,25.38,468508,0
+FOXF.US,D,20250925,000000,25.19,25.255,24.55,25.11,412244,0
+FOXF.US,D,20250926,000000,25.19,25.195,24.89,25.16,249153,0
+FOXF.US,D,20250929,000000,25.29,25.29,24.11,24.77,713848,0
+FOXF.US,D,20250930,000000,24.64,24.86,24.18,24.29,540776,0
+FOXF.US,D,20251001,000000,24.41,24.905,24.25,24.67,557234,0
+FOXF.US,D,20251002,000000,24.74,25.355,24.74,25.18,815529,0
+FOXF.US,D,20251003,000000,25.4,26.015,24.94,25.6,491098,0
+FOXF.US,D,20251006,000000,25.64,25.67,24.03,24.11,408489,0
+FOXF.US,D,20251007,000000,23.93,24.03,23.33,23.46,476982,0
+FOXF.US,D,20251008,000000,23.78,23.93,23.28,23.91,356972,0
+FOXF.US,D,20251009,000000,23.92,23.92,23.12,23.15,332155,0
+FOXF.US,D,20251010,000000,23.1,23.36,22.175,22.21,488051,0
+FOXF.US,D,20251013,000000,22.67,22.86,22.38,22.66,288923,0
+FOXF.US,D,20251014,000000,22.47,23.73,22.42,23.64,465166,0
+FOXF.US,D,20251015,000000,23.65,24,22.8,22.89,418957,0
+FOXF.US,D,20251016,000000,23,23.365,22.62,22.88,553041,0
+FOXF.US,D,20251017,000000,22.73,23.14,22.28,22.6,331373,0
+FOXF.US,D,20251020,000000,22.72,23.43,22.72,22.98,396144,0
+FOXF.US,D,20251021,000000,23.01,23.755,22.92,23.58,574183,0
+FOXF.US,D,20251022,000000,23.49,24.095,23.28,23.59,489510,0
+FOXF.US,D,20251023,000000,23.74,24.16,23.46,24.1,310076,0
+FOXF.US,D,20251024,000000,24.18,25.43,24.18,24.88,413290,0
+FOXF.US,D,20251027,000000,24.9,25.35,23.975,24.34,516136,0
+FOXF.US,D,20251028,000000,24.25,24.26,23.2604,23.39,311111,0
+FOXF.US,D,20251029,000000,23.15,23.2432,22.19,22.35,332770,0
+FOXF.US,D,20251030,000000,22.07,22.6,21.93,22.02,763635,0
+FOXF.US,D,20251031,000000,21.92,22.16,21.4,22.11,566045,0
+FOXF.US,D,20251103,000000,22.1,22.675,21.54,22.6,1000229,0
+FOXF.US,D,20251104,000000,22.38,22.92,21.825,22.48,722880,0
+FOXF.US,D,20251105,000000,22.48,23.07,22.32,22.89,534504,0
+FOXF.US,D,20251106,000000,22.85,22.85,21.93,21.96,722936,0
+FOXF.US,D,20251107,000000,16.69,17.235,16.04,16.37,3295896,0
+FOXF.US,D,20251110,000000,16.57,16.77,15.525,16,1662624,0
+FOXF.US,D,20251111,000000,16.09,16.09,14.925,15.03,2265329,0
+FOXF.US,D,20251112,000000,14.95,15.1,14.515,14.82,1360926,0
+FOXF.US,D,20251113,000000,14.74,14.79,13.99,14.11,1104333,0
+FOXF.US,D,20251114,000000,13.96,14.34,13.63,14.12,1080056,0
+FOXF.US,D,20251117,000000,14.09,14.125,13.08,13.22,1532894,0
+FOXF.US,D,20251118,000000,13.7,14.39,13.7,14.21,1942629,0
+FOXF.US,D,20251119,000000,14.16,14.235,13.42,13.49,1247225,0
+FOXF.US,D,20251120,000000,13.52,14.125,13.17,13.19,930804,0
+FOXF.US,D,20251121,000000,13.2,14.02,13.12,13.91,950160,0
+FOXF.US,D,20251124,000000,13.87,14.32,13.6,14.1,949877,0
+FOXF.US,D,20251125,000000,14.14,14.91,14.14,14.65,662773,0
+FOXF.US,D,20251126,000000,14.47,14.885,14.3869,14.69,861136,0
+FOXF.US,D,20251128,000000,14.8,14.9,14.705,14.79,227200,0
+FOXF.US,D,20251201,000000,14.62,15.68,14.62,15.35,854146,0
+FOXF.US,D,20251202,000000,15.36,15.7389,15.09,15.62,1063389,0
+FOXF.US,D,20251203,000000,15.74,16.87,15.72,16.345,1614851,0
+FOXF.US,D,20251204,000000,16.39,16.54,16,16.46,896091,0
+FOXF.US,D,20251205,000000,16.36,16.63,16.245,16.56,847320,0
+FOXF.US,D,20251208,000000,16.6,16.6864,15.65,15.94,1777684,0
+FOXF.US,D,20251209,000000,15.85,16.515,15.84,16.38,981736,0
+FOXF.US,D,20251210,000000,16.1,16.97,16.1,16.68,1238166,0
+FOXF.US,D,20251211,000000,16.8,16.99,16.51,16.77,604226,0
+FOXF.US,D,20251212,000000,16.77,17.1,16.73,17.04,894174,0
+FOXF.US,D,20251215,000000,17.05,17.33,16.7832,17.16,1013938,0
+FOXF.US,D,20251216,000000,17.25,17.86,17.19,17.72,1169050,0
+FOXF.US,D,20251217,000000,17.4,17.98,17.31,17.47,1123792,0
+FOXF.US,D,20251218,000000,17.41,17.81,17.34,17.59,1152267,0
+FOXF.US,D,20251219,000000,17.45,17.84,16.925,17.31,1540036,0
+FOXF.US,D,20251222,000000,17.32,17.75,17.095,17.47,829218,0
+FOXF.US,D,20251223,000000,17.47,17.845,17.2,17.74,774327,0
+FOXF.US,D,20251224,000000,17.63,17.83,17.51,17.65,300571,0
+FOXF.US,D,20251226,000000,17.53,17.815,17.41,17.74,466217,0
+FOXF.US,D,20251229,000000,17.66,17.86,17.57,17.61,720923,0
+FOXF.US,D,20251230,000000,17.49,17.78,17.385,17.46,532038,0
+FOXF.US,D,20251231,000000,17.46,17.57,16.97,17.11,546272,0
+FOXF.US,D,20260102,000000,17.31,17.57,16.98,17.42,555828,0
+FOXF.US,D,20260105,000000,17.28,17.89,17.25,17.54,984280,0
+FOXF.US,D,20260106,000000,17.28,18.18,16.99,18.16,694836,0
+FOXF.US,D,20260107,000000,18.21,18.47,17.98,18.33,611165,0
+FOXF.US,D,20260108,000000,18.08,19,18.08,18.54,527138,0
+FOXF.US,D,20260109,000000,18.61,19.115,18.265,18.87,459035,0
+FOXF.US,D,20260112,000000,18.73,19.025,18.3,18.79,490020,0
+FOXF.US,D,20260113,000000,18.78,18.985,18.43,18.69,451273,0
+FOXF.US,D,20260114,000000,18.65,19.27,18.545,18.84,349632,0
+FOXF.US,D,20260115,000000,18.84,19.39,18.565,19.3,545513,0
+FOXF.US,D,20260116,000000,19.12,19.58,19.06,19.45,586487,0
+FOXF.US,D,20260120,000000,19,19.65,18.9,19.1,703200,0
+FOXF.US,D,20260121,000000,19.19,19.94,19.18,19.22,654023,0
+FOXF.US,D,20260122,000000,19.39,19.87,19.21,19.31,581007,0
+FOXF.US,D,20260123,000000,19.21,19.35,18.96,19.08,448151,0
+FOXF.US,D,20260126,000000,18.94,19.39,18.94,19.16,465324,0
+FOXF.US,D,20260127,000000,19.09,19.4199,18.83,19.19,407927,0
+FOXF.US,D,20260128,000000,19.33,19.33,18.6808,18.83,527455,0
+FOXF.US,D,20260129,000000,18.84,19.07,18.34,18.49,530041,0
+FOXF.US,D,20260130,000000,18.3,18.855,18.07,18.4,665928,0
+FOXF.US,D,20260202,000000,18.3,18.82,18.2,18.39,430549,0
+FOXF.US,D,20260203,000000,18.48,19.21,18.25,18.4,609602,0
+FOXF.US,D,20260204,000000,18.71,19.11,18.69,19,802375,0
+FOXF.US,D,20260205,000000,19,19.09,18.025,18.36,674833,0
+FOXF.US,D,20260206,000000,18.25,19.355,18.25,19.2,519634,0
+FOXF.US,D,20260209,000000,19.36,19.52,19.1,19.24,369219,0
+FOXF.US,D,20260210,000000,19.47,20.27,19.3476,19.82,611073,0
+FOXF.US,D,20260211,000000,19.6,20.14,19.6,20.03,383679,0
+FOXF.US,D,20260212,000000,20.1,20.36,18.915,19.05,492916,0
+FOXF.US,D,20260213,000000,19.23,19.62,19.05,19.31,462083,0
+FOXF.US,D,20260217,000000,19.21,19.53,18.77,19.06,404592,0
+FOXF.US,D,20260218,000000,19.05,19.59,18.995,19.57,413823,0
diff --git a/daily/us/nasdaq stocks/1/frwd.us.txt b/daily/us/nasdaq stocks/1/frwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a8047f9a8f1db69966a376c3bbee26ffa00cae1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frwd.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRWD.US,D,20260113,000000,25.02,25.02,24.9097,24.9097,363,0
+FRWD.US,D,20260115,000000,25.38,25.38,24.8126,24.8126,2756,0
+FRWD.US,D,20260116,000000,25.45,25.45,25.0325,25.0325,355,0
+FRWD.US,D,20260120,000000,24.79,24.9,24.565,24.565,860,0
+FRWD.US,D,20260121,000000,24.91,25.0088,24.91,25.0088,248,0
+FRWD.US,D,20260122,000000,25.17,25.17,25.1194,25.1194,265,0
+FRWD.US,D,20260123,000000,25.41,25.41,25.3,25.3042,327,0
+FRWD.US,D,20260126,000000,25.477,25.59,25.4362,25.4362,184918,0
+FRWD.US,D,20260129,000000,26.42,26.42,25.93,26.2059,2334,0
+FRWD.US,D,20260130,000000,26.23,26.23,25.2881,25.2881,2471,0
+FRWD.US,D,20260202,000000,25.79,25.8099,25.5971,25.5971,1160,0
+FRWD.US,D,20260203,000000,25.62,25.62,24.68,25.0096,6558,0
+FRWD.US,D,20260204,000000,24.29,24.2901,23.51,23.7866,1810,0
+FRWD.US,D,20260205,000000,23.34,23.75,23.34,23.4451,254,0
+FRWD.US,D,20260206,000000,23.78,24.2489,23.7499,24.2489,5442,0
+FRWD.US,D,20260209,000000,24.68,24.68,24.5309,24.5309,29381,0
+FRWD.US,D,20260210,000000,25.01,25.01,24.3849,24.3849,552,0
+FRWD.US,D,20260211,000000,24.7,24.7,24.28,24.4901,1224,0
+FRWD.US,D,20260212,000000,24.1841,24.19,24.0368,24.0368,707,0
diff --git a/daily/us/nasdaq stocks/1/fthm.us.txt b/daily/us/nasdaq stocks/1/fthm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69c192df50ecdbc642eebcd8644cbd084a2ec621
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fthm.us.txt	
@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTHM.US,D,20200731,000000,11.5,12.25,10.02,10.03,2018024,0
+FTHM.US,D,20200803,000000,10.1,10.12,10,10,446667,0
+FTHM.US,D,20200804,000000,10,10.07,8.615,8.8,411455,0
+FTHM.US,D,20200805,000000,8.8,9.75,8.8,9.75,198900,0
+FTHM.US,D,20200806,000000,9.69,9.695,9.37,9.69,101365,0
+FTHM.US,D,20200807,000000,9.26,10.39,9.26,10.24,133067,0
+FTHM.US,D,20200810,000000,10.4,11.3,10.09,10.45,315297,0
+FTHM.US,D,20200811,000000,10.66,11.69,10.5,11.53,151598,0
+FTHM.US,D,20200812,000000,11.62,12,11.3001,11.86,103206,0
+FTHM.US,D,20200813,000000,12.09,12.54,11.55,12.15,114342,0
+FTHM.US,D,20200814,000000,12.28,14.28,12.25,13.25,178929,0
+FTHM.US,D,20200817,000000,13.5,14.29,12.68,13.13,73210,0
+FTHM.US,D,20200818,000000,13,13.98,12.1119,13.5,296219,0
+FTHM.US,D,20200819,000000,13.5,16.53,13.49,15.94,320538,0
+FTHM.US,D,20200820,000000,16.21,19,15.55,18.7,331917,0
+FTHM.US,D,20200821,000000,18.7,19.85,18.15,18.95,205000,0
+FTHM.US,D,20200824,000000,19.34,19.53,16,16.62,224123,0
+FTHM.US,D,20200825,000000,16.6,17.68,16.5,17.68,128944,0
+FTHM.US,D,20200826,000000,17.99,17.9998,15.75,17.19,73254,0
+FTHM.US,D,20200827,000000,17.2,18,17.2,17.36,113830,0
+FTHM.US,D,20200828,000000,17.48,18.29,17.2286,18.14,57793,0
+FTHM.US,D,20200831,000000,18.07,18.49,16.87,17.81,110538,0
+FTHM.US,D,20200901,000000,17.85,18,17,17.06,60067,0
+FTHM.US,D,20200902,000000,17.29,21.22,17.1721,20.26,240464,0
+FTHM.US,D,20200903,000000,19.66,20.29,17.22,17.24,205398,0
+FTHM.US,D,20200904,000000,17.36,18,15.23,16.73,194406,0
+FTHM.US,D,20200908,000000,15.76,16.7,15.51,16,84233,0
+FTHM.US,D,20200909,000000,16.24,18,15.68,15.87,67551,0
+FTHM.US,D,20200910,000000,15.93,16.1299,15.25,15.5,133927,0
+FTHM.US,D,20200911,000000,15.44,15.97,14.615,15.1,65484,0
+FTHM.US,D,20200914,000000,15.38,17.31,15.38,16.98,325931,0
+FTHM.US,D,20200915,000000,17.12,17.12,15.8,16.5,94972,0
+FTHM.US,D,20200916,000000,16.23,16.9899,15.68,16.03,118690,0
+FTHM.US,D,20200917,000000,15.58,16.84,15.04,16.76,105577,0
+FTHM.US,D,20200918,000000,16.76,17.15,15.015,15.36,524763,0
+FTHM.US,D,20200921,000000,15.07,15.33,13.665,15.18,109486,0
+FTHM.US,D,20200922,000000,15.46,15.72,15,15.45,76760,0
+FTHM.US,D,20200923,000000,15.36,15.36,14.53,14.83,71886,0
+FTHM.US,D,20200924,000000,14.82,15.98,14.41,15.3,51940,0
+FTHM.US,D,20200925,000000,15.19,15.81,14.88,15.6,39996,0
+FTHM.US,D,20200928,000000,15.89,15.99,14.751,15.45,42766,0
+FTHM.US,D,20200929,000000,15.36,15.5,14.91,15.32,52614,0
+FTHM.US,D,20200930,000000,15.38,15.9,15.23,15.74,41668,0
+FTHM.US,D,20201001,000000,15.79,17.75,15.4401,17.15,178541,0
+FTHM.US,D,20201002,000000,16.6,18.03,15.96,17.85,70822,0
+FTHM.US,D,20201005,000000,18.16,19,18,18.64,101965,0
+FTHM.US,D,20201006,000000,18.61,18.75,17.9701,18.09,86844,0
+FTHM.US,D,20201007,000000,17.97,20.25,17.103,19.9,179542,0
+FTHM.US,D,20201008,000000,20.09,20.86,19.2654,19.87,79491,0
+FTHM.US,D,20201009,000000,20,20.4744,19.43,19.86,66721,0
+FTHM.US,D,20201012,000000,20.68,20.95,18.3,20.15,142118,0
+FTHM.US,D,20201013,000000,20.5,24.84,20.005,23.81,834507,0
+FTHM.US,D,20201014,000000,24.1,24.2,22.12,22.89,135481,0
+FTHM.US,D,20201015,000000,22,22.965,21.5,22.41,121485,0
+FTHM.US,D,20201016,000000,22.49,22.9,19.8,21.51,220175,0
+FTHM.US,D,20201019,000000,21.89,22.3723,20.145,20.145,75688,0
+FTHM.US,D,20201020,000000,20.2,20.43,18.76,18.86,78381,0
+FTHM.US,D,20201021,000000,18.5,18.95,17.93,18.88,49292,0
+FTHM.US,D,20201022,000000,18.93,20.45,18.77,20.4,89268,0
+FTHM.US,D,20201023,000000,20.78,20.78,19.09,19.77,62254,0
+FTHM.US,D,20201026,000000,19.78,20.28,18.5,18.92,63221,0
+FTHM.US,D,20201027,000000,19.13,20,18.58,19.94,45819,0
+FTHM.US,D,20201028,000000,19.42,19.45,18.21,18.99,79114,0
+FTHM.US,D,20201029,000000,19.06,19.75,18.51,19.15,33759,0
+FTHM.US,D,20201030,000000,18.99,19.485,18.5,18.76,30320,0
+FTHM.US,D,20201102,000000,19.04,19.2499,17.47,18.51,73304,0
+FTHM.US,D,20201103,000000,18.76,19,18.5,18.94,24191,0
+FTHM.US,D,20201104,000000,19.12,20.43,18.8107,20.1,40084,0
+FTHM.US,D,20201105,000000,20.34,22.88,20.11,22,106644,0
+FTHM.US,D,20201106,000000,22.09,22.25,19.5,20.7,60361,0
+FTHM.US,D,20201109,000000,21.24,22.24,20.06,20.14,36380,0
+FTHM.US,D,20201110,000000,20.11,20.76,19.01,20.31,23669,0
+FTHM.US,D,20201111,000000,20.59,21.44,19.57,21.44,61158,0
+FTHM.US,D,20201112,000000,23.74,23.8,21.53,21.57,78243,0
+FTHM.US,D,20201113,000000,21.79,22.8509,20.075,21.64,68282,0
+FTHM.US,D,20201116,000000,22.15,22.2,20.739,22.06,42341,0
+FTHM.US,D,20201117,000000,22.07,23.11,21.14,22.32,55183,0
+FTHM.US,D,20201118,000000,22.32,22.89,20.75,21.02,52228,0
+FTHM.US,D,20201119,000000,21.02,21.91,20.66,21.08,27134,0
+FTHM.US,D,20201120,000000,20.89,21.5,20.33,21.04,39769,0
+FTHM.US,D,20201123,000000,21.05,21.1,20.3,20.47,33594,0
+FTHM.US,D,20201124,000000,20.75,24,20.32,21.9,246083,0
+FTHM.US,D,20201125,000000,21.82,23.2079,20.75,22.8,77633,0
+FTHM.US,D,20201127,000000,22.54,22.7923,21.66,22.37,19033,0
+FTHM.US,D,20201130,000000,22.3059,22.46,21.25,22.2,28044,0
+FTHM.US,D,20201201,000000,22.62,26.5,22.62,26.03,270099,0
+FTHM.US,D,20201202,000000,25.8,26.045,24.2333,24.67,97536,0
+FTHM.US,D,20201203,000000,24.99,26.7992,24.99,25.28,85723,0
+FTHM.US,D,20201204,000000,25.56,26.2615,24.71,26.1,71532,0
+FTHM.US,D,20201207,000000,26.3,28.39,26.08,28.35,111082,0
+FTHM.US,D,20201208,000000,28.11,28.49,27.04,27.97,67846,0
+FTHM.US,D,20201209,000000,28.02,28.88,27.35,27.41,63844,0
+FTHM.US,D,20201210,000000,27,28.07,26.3,27.38,53962,0
+FTHM.US,D,20201211,000000,26.92,27.4531,26.6219,27.2,39321,0
+FTHM.US,D,20201214,000000,27.67,28.8098,26.5,26.84,46263,0
+FTHM.US,D,20201215,000000,27.24,27.72,26.51,27.4,32695,0
+FTHM.US,D,20201216,000000,27.5,28.86,27.5,28.53,39771,0
+FTHM.US,D,20201217,000000,29.21,31.57,29.0029,31.35,114101,0
+FTHM.US,D,20201218,000000,31.88,35.82,30.29,35.82,227528,0
+FTHM.US,D,20201221,000000,35.9,37.55,33,34.82,119626,0
+FTHM.US,D,20201222,000000,35.42,35.5901,33.2161,35.09,94370,0
+FTHM.US,D,20201223,000000,35,37.05,33.79,36.24,97796,0
+FTHM.US,D,20201224,000000,37.07,37.38,35.76,36.92,53174,0
+FTHM.US,D,20201228,000000,38.48,40.05,37.25,39.83,143294,0
+FTHM.US,D,20201229,000000,40,40,33.66,35.81,137081,0
+FTHM.US,D,20201230,000000,35.89,38.3327,35.765,37.41,60749,0
+FTHM.US,D,20201231,000000,37.22,37.4,35.22,36.04,54881,0
+FTHM.US,D,20210104,000000,36.37,36.73,31.86,36.31,93993,0
+FTHM.US,D,20210105,000000,35.76,39.66,35.76,39.51,104697,0
+FTHM.US,D,20210106,000000,39.1,40.999,38.09,39.63,210486,0
+FTHM.US,D,20210107,000000,40.16,41.22,37.36,39.22,86694,0
+FTHM.US,D,20210108,000000,39.5,39.5,35.07,37.74,127870,0
+FTHM.US,D,20210111,000000,37.94,38.1,35.05,35.16,77493,0
+FTHM.US,D,20210112,000000,35.51,38.85,35,38.54,97048,0
+FTHM.US,D,20210113,000000,38.17,38.95,35.32,36.02,86504,0
+FTHM.US,D,20210114,000000,36.12,37.98,35.5683,36.17,53221,0
+FTHM.US,D,20210115,000000,35.75,36.94,33.9106,36.68,70608,0
+FTHM.US,D,20210119,000000,36.8,39,35.76,37,90278,0
+FTHM.US,D,20210120,000000,37.37,37.79,35.5,37.77,123781,0
+FTHM.US,D,20210121,000000,37.8,42.2,37.4588,40.85,333359,0
+FTHM.US,D,20210122,000000,40.75,44.01,39.56,41.8,292960,0
+FTHM.US,D,20210125,000000,43.81,44.8467,32.13,42.13,507286,0
+FTHM.US,D,20210126,000000,43.02,43.02,38.86,40.1,108769,0
+FTHM.US,D,20210127,000000,37,41.0299,35.58,37.09,202475,0
+FTHM.US,D,20210128,000000,36.43,39.9799,36.43,39.21,97312,0
+FTHM.US,D,20210129,000000,38.8,40.9499,36.37,37.79,102246,0
+FTHM.US,D,20210201,000000,38.26,38.8803,36.99,37.54,52178,0
+FTHM.US,D,20210202,000000,38.47,39.37,37.71,39.27,73053,0
+FTHM.US,D,20210203,000000,39.29,40.33,37.29,38.76,81984,0
+FTHM.US,D,20210204,000000,39.54,39.77,38.2933,39.16,36517,0
+FTHM.US,D,20210205,000000,39.78,40.3,39.06,39.51,66566,0
+FTHM.US,D,20210208,000000,40,46.7,39.55,45.9,302333,0
+FTHM.US,D,20210209,000000,49.91,49.91,45.91,46.3,199317,0
+FTHM.US,D,20210210,000000,47.24,48.05,43.71,44.58,88376,0
+FTHM.US,D,20210211,000000,45.55,52.7,45.55,51.11,184512,0
+FTHM.US,D,20210212,000000,54.27,56.27,51.89,54.25,192428,0
+FTHM.US,D,20210216,000000,55.47,56.81,49.8,52.57,131734,0
+FTHM.US,D,20210217,000000,51.64,52.33,46.9,47.54,102537,0
+FTHM.US,D,20210218,000000,45.51,50.78,45.07,49.87,149357,0
+FTHM.US,D,20210219,000000,51,53.31,48.97,50.92,68655,0
+FTHM.US,D,20210222,000000,49.85,51.63,46.8846,51.16,50065,0
+FTHM.US,D,20210223,000000,47.1625,49.78,46.9,47.72,63997,0
+FTHM.US,D,20210224,000000,47.19,50.49,46.84,49.75,50154,0
+FTHM.US,D,20210225,000000,49.08,50.09,44,45.68,79495,0
+FTHM.US,D,20210226,000000,45.68,47.26,42.215,43.58,87990,0
+FTHM.US,D,20210301,000000,44.98,45.52,42.79,44,90026,0
+FTHM.US,D,20210302,000000,44.36,45,42.52,43.36,65575,0
+FTHM.US,D,20210303,000000,42.84,43.5099,39.61,39.97,60270,0
+FTHM.US,D,20210304,000000,39.14,39.8,34,35.09,133298,0
+FTHM.US,D,20210305,000000,35.09,35.9108,28.4,32.87,263721,0
+FTHM.US,D,20210308,000000,32.09,34.305,29.88,30.43,116114,0
+FTHM.US,D,20210309,000000,31.65,35.21,30.82,30.99,138521,0
+FTHM.US,D,20210310,000000,32.22,35.4099,31.43,33.2,97838,0
+FTHM.US,D,20210311,000000,34.26,37,33.58,36.35,155613,0
+FTHM.US,D,20210312,000000,35.52,40.8399,34.63,38.33,87955,0
+FTHM.US,D,20210315,000000,38.24,41,36.751,40.19,84241,0
+FTHM.US,D,20210316,000000,40.46,40.46,35.46,39.11,153571,0
+FTHM.US,D,20210317,000000,36.89,43.7,36.82,42.94,213545,0
+FTHM.US,D,20210318,000000,42.56,43.6299,39.8735,41.5,123058,0
+FTHM.US,D,20210319,000000,41.29,45.8,39.002,43.98,264006,0
+FTHM.US,D,20210322,000000,43.98,47.35,43.08,45.97,172937,0
+FTHM.US,D,20210323,000000,46.51,47.01,42.37,43.61,193034,0
+FTHM.US,D,20210324,000000,44.51,46.94,37.5,39.11,141025,0
+FTHM.US,D,20210325,000000,37.52,40.9894,36.7053,40.09,65505,0
+FTHM.US,D,20210326,000000,40.54,42.245,39.28,40.59,72278,0
+FTHM.US,D,20210329,000000,40.34,40.6,37.11,37.11,54992,0
+FTHM.US,D,20210330,000000,37.65,37.74,35.15,35.83,119483,0
+FTHM.US,D,20210331,000000,36.43,37.99,36.35,36.63,132193,0
+FTHM.US,D,20210401,000000,37.52,37.9391,34.235,37.02,227043,0
+FTHM.US,D,20210405,000000,38.03,38.8,37.07,38.19,64495,0
+FTHM.US,D,20210406,000000,38.15,39.14,37.54,37.82,36237,0
+FTHM.US,D,20210407,000000,37.29,37.48,35.3,36.01,55374,0
+FTHM.US,D,20210408,000000,37.03,37.06,33.8995,35,117073,0
+FTHM.US,D,20210409,000000,34.75,35.4,33.03,34.19,188395,0
+FTHM.US,D,20210412,000000,33.62,34.59,32.49,33.19,30459,0
+FTHM.US,D,20210413,000000,33.48,34,31.265,31.9,151823,0
+FTHM.US,D,20210414,000000,33.72,34.07,31.08,31.44,120735,0
+FTHM.US,D,20210415,000000,32.22,32.39,31.38,31.73,61771,0
+FTHM.US,D,20210416,000000,32.19,33.33,30.535,32.37,51668,0
+FTHM.US,D,20210419,000000,32,33.915,30.52,31.76,45556,0
+FTHM.US,D,20210420,000000,31.58,33.03,30.7001,31.33,72550,0
+FTHM.US,D,20210421,000000,31.22,31.94,30.82,31.89,29124,0
+FTHM.US,D,20210422,000000,31.97,32.51,30.98,31.74,31000,0
+FTHM.US,D,20210423,000000,31.76,34.17,31.03,33.27,26071,0
+FTHM.US,D,20210426,000000,33.66,35,32.05,33.8,31337,0
+FTHM.US,D,20210427,000000,34.17,36.07,34.17,35.33,91956,0
+FTHM.US,D,20210428,000000,35.24,37.13,35,36.26,35599,0
+FTHM.US,D,20210429,000000,36.22,36.22,34.71,35,20643,0
+FTHM.US,D,20210430,000000,34.64,35.32,33.7801,34.3,22368,0
+FTHM.US,D,20210503,000000,35,36.51,34.67,34.9,166948,0
+FTHM.US,D,20210504,000000,36.3,36.3,33.25,33.35,113533,0
+FTHM.US,D,20210505,000000,34.11,34.1299,33.18,33.31,53587,0
+FTHM.US,D,20210506,000000,33.63,33.63,31.31,31.97,66205,0
+FTHM.US,D,20210507,000000,32.49,32.98,31.26,31.56,95441,0
+FTHM.US,D,20210510,000000,31.85,31.85,28.8128,28.95,133397,0
+FTHM.US,D,20210511,000000,28,30.4,27.22,29.86,61277,0
+FTHM.US,D,20210512,000000,29.22,29.77,27.08,27.42,74751,0
+FTHM.US,D,20210513,000000,27.48,27.97,25.65,26.19,120590,0
+FTHM.US,D,20210514,000000,25.5,30.24,25,29.4,129343,0
+FTHM.US,D,20210517,000000,30.07,31,27.4671,28.96,78723,0
+FTHM.US,D,20210518,000000,29.3,34,29.3,32.69,136491,0
+FTHM.US,D,20210519,000000,31.77,32.19,30.985,32.1,93144,0
+FTHM.US,D,20210520,000000,32.25,33,31.45,32.8,72353,0
+FTHM.US,D,20210521,000000,33.19,33.42,31.16,31.44,68780,0
+FTHM.US,D,20210524,000000,31.59,32.61,30.82,31.33,32117,0
+FTHM.US,D,20210525,000000,31.21,31.91,29.79,30.17,100510,0
+FTHM.US,D,20210526,000000,30.59,31.98,30,31.4,85074,0
+FTHM.US,D,20210527,000000,31.56,32.43,31.01,32.37,23949,0
+FTHM.US,D,20210528,000000,32.37,33.3894,32.37,33.02,24136,0
+FTHM.US,D,20210601,000000,33.36,33.36,31.9701,32.87,30882,0
+FTHM.US,D,20210602,000000,32.93,33.2,31.83,32.97,39980,0
+FTHM.US,D,20210603,000000,32.9,33.2,32.01,32.22,33167,0
+FTHM.US,D,20210604,000000,32.44,33.5199,31.055,31.1,52241,0
+FTHM.US,D,20210607,000000,30.92,32.25,30.77,31.78,32712,0
+FTHM.US,D,20210608,000000,32,32.7,31.1735,31.9,61641,0
+FTHM.US,D,20210609,000000,32.01,32.9899,31.98,32.39,40644,0
+FTHM.US,D,20210610,000000,32.48,32.9546,31.22,31.89,35371,0
+FTHM.US,D,20210611,000000,32.09,32.91,32.09,32.79,24677,0
+FTHM.US,D,20210614,000000,32.96,34.3399,32.96,33.91,33383,0
+FTHM.US,D,20210615,000000,34.1,34.31,32.48,33.59,32164,0
+FTHM.US,D,20210616,000000,33.66,34.81,33.0918,34.04,32640,0
+FTHM.US,D,20210617,000000,33.83,34.83,33.53,34.51,31110,0
+FTHM.US,D,20210618,000000,34.06,35.3503,33.82,33.87,70725,0
+FTHM.US,D,20210621,000000,34.32,35.24,33.5,34.48,29137,0
+FTHM.US,D,20210622,000000,34.46,34.97,33.68,34.91,18110,0
+FTHM.US,D,20210623,000000,35,36.3,35,36,47357,0
+FTHM.US,D,20210624,000000,36.01,37.11,35.72,36.86,72421,0
+FTHM.US,D,20210625,000000,37.24,38.16,36.01,36.1,215711,0
+FTHM.US,D,20210628,000000,36.6,37.08,34.11,34.76,48750,0
+FTHM.US,D,20210629,000000,34.5,34.5,33,33.23,33349,0
+FTHM.US,D,20210630,000000,33,33.48,32.36,32.79,91385,0
+FTHM.US,D,20210701,000000,33,34.78,32.5414,34.42,33138,0
+FTHM.US,D,20210702,000000,35.09,35.41,33.57,34.89,29594,0
+FTHM.US,D,20210706,000000,34.89,34.91,32.37,32.82,42745,0
+FTHM.US,D,20210707,000000,32.7,32.7007,31.6,31.92,41231,0
+FTHM.US,D,20210708,000000,31.18,32.41,30.5701,31.9,27932,0
+FTHM.US,D,20210709,000000,32.3,32.48,31.2503,31.86,17548,0
+FTHM.US,D,20210712,000000,32.04,32.78,31.368,32.48,18516,0
+FTHM.US,D,20210713,000000,31.66,32.4,28.93,29.62,94855,0
+FTHM.US,D,20210714,000000,29.72,29.77,27.31,27.8,72700,0
+FTHM.US,D,20210715,000000,27.76,28.74,25,26.62,124268,0
+FTHM.US,D,20210716,000000,27.09,27.6982,25.755,26.04,52192,0
+FTHM.US,D,20210719,000000,26.04,27.408,25.02,26.49,40464,0
+FTHM.US,D,20210720,000000,26.61,27.64,26.17,26.95,40871,0
+FTHM.US,D,20210721,000000,27.24,28.13,25.4,27.98,56239,0
+FTHM.US,D,20210722,000000,27.87,27.88,26.15,26.25,60889,0
+FTHM.US,D,20210723,000000,27.15,28.1814,25.54,26.15,23825,0
+FTHM.US,D,20210726,000000,25.99,27.01,25.35,25.99,37228,0
+FTHM.US,D,20210727,000000,25.79,26.96,25.24,26.46,42116,0
+FTHM.US,D,20210728,000000,26.54,27.1,26.38,26.49,19823,0
+FTHM.US,D,20210729,000000,26.76,27.2,25.8,25.97,13073,0
+FTHM.US,D,20210730,000000,25.63,26.42,25.1301,25.3,43277,0
+FTHM.US,D,20210802,000000,25.83,26.6,25.39,26.31,36056,0
+FTHM.US,D,20210803,000000,26,26.64,25.4,26.54,35671,0
+FTHM.US,D,20210804,000000,26.54,27.85,25.99,26.505,46524,0
+FTHM.US,D,20210805,000000,26.76,27.47,26.26,27.06,35133,0
+FTHM.US,D,20210806,000000,27.2,27.27,26.22,26.49,21460,0
+FTHM.US,D,20210809,000000,26.95,29.87,26.7901,29.58,76380,0
+FTHM.US,D,20210810,000000,29.62,29.95,28.15,29.47,27710,0
+FTHM.US,D,20210811,000000,29.85,29.939,28.09,29.21,32314,0
+FTHM.US,D,20210812,000000,31.56,34.22,31.08,33.95,101513,0
+FTHM.US,D,20210813,000000,33.79,33.8,30.3,30.32,56448,0
+FTHM.US,D,20210816,000000,30,30,27.14,27.5,54680,0
+FTHM.US,D,20210817,000000,27.3,28.47,26.29,26.35,33084,0
+FTHM.US,D,20210818,000000,26.35,26.5,25.41,25.83,45882,0
+FTHM.US,D,20210819,000000,25.9,27.42,25.9,26.58,52329,0
+FTHM.US,D,20210820,000000,26.64,27.47,26.33,27.23,33134,0
+FTHM.US,D,20210823,000000,27.88,29.52,27.3763,28.31,32329,0
+FTHM.US,D,20210824,000000,28.35,29.63,28.1497,28.98,25051,0
+FTHM.US,D,20210825,000000,29.2,29.385,28.08,28.3,18964,0
+FTHM.US,D,20210826,000000,28.26,29.45,27.44,27.45,12858,0
+FTHM.US,D,20210827,000000,27.63,28.53,27.25,28.2,17777,0
+FTHM.US,D,20210830,000000,28.55,28.9,27.97,28.82,22199,0
+FTHM.US,D,20210831,000000,28.84,29,28.3267,28.58,16444,0
+FTHM.US,D,20210901,000000,28.73,29.8799,28.6923,29.67,26729,0
+FTHM.US,D,20210902,000000,29.84,29.8752,29.08,29.46,21195,0
+FTHM.US,D,20210903,000000,29.51,29.76,28.68,29.08,23604,0
+FTHM.US,D,20210907,000000,29.03,29.6196,28.5,28.72,31204,0
+FTHM.US,D,20210908,000000,28.51,28.985,28.0101,28.45,16867,0
+FTHM.US,D,20210909,000000,28.18,29.87,27.95,28.58,23269,0
+FTHM.US,D,20210910,000000,28.72,28.72,27.67,28.05,12619,0
+FTHM.US,D,20210913,000000,28.07,29.3,27.4171,28.54,18651,0
+FTHM.US,D,20210914,000000,28.83,29.41,27.8407,28.08,20703,0
+FTHM.US,D,20210915,000000,27.88,28.54,27.605,28.35,26655,0
+FTHM.US,D,20210916,000000,28.35,29.7293,27.85,28.53,16940,0
+FTHM.US,D,20210917,000000,28.83,29.8767,28.83,29.72,24722,0
+FTHM.US,D,20210920,000000,28.9,29.22,27.4454,28.1,25969,0
+FTHM.US,D,20210921,000000,28.26,28.5326,27.1001,28.01,20865,0
+FTHM.US,D,20210922,000000,28.18,29.29,28.15,28.66,13451,0
+FTHM.US,D,20210923,000000,29.2471,29.8799,28.3,29.6,21743,0
+FTHM.US,D,20210924,000000,29.08,29.45,28.3733,29.4,20447,0
+FTHM.US,D,20210927,000000,29.21,30.5,29.21,29.59,28447,0
+FTHM.US,D,20210928,000000,29.48,29.95,27.26,27.69,61604,0
+FTHM.US,D,20210929,000000,27.98,27.98,26.76,26.84,22105,0
+FTHM.US,D,20210930,000000,27.18,27.235,26.01,26.7,27289,0
+FTHM.US,D,20211001,000000,27.06,27.2,25.91,26.7,28472,0
+FTHM.US,D,20211004,000000,26.57,26.57,25.565,25.73,24562,0
+FTHM.US,D,20211005,000000,25.73,25.9055,25.3,25.33,30453,0
+FTHM.US,D,20211006,000000,25.01,25.3,24.05,24.7,38784,0
+FTHM.US,D,20211007,000000,24.54,26.0639,24.54,24.94,26536,0
+FTHM.US,D,20211008,000000,24.9,25.443,24.1101,24.43,15489,0
+FTHM.US,D,20211011,000000,24.32,24.43,22,23,127829,0
+FTHM.US,D,20211012,000000,22.84,23.19,22.36,22.94,69119,0
+FTHM.US,D,20211013,000000,22.82,23.357,21.61,21.84,72946,0
+FTHM.US,D,20211014,000000,22.26,23.8,21.92,23.55,40290,0
+FTHM.US,D,20211015,000000,24,25.3621,23.6,24.59,70150,0
+FTHM.US,D,20211018,000000,24.4,24.9899,23.96,24.29,21295,0
+FTHM.US,D,20211019,000000,24.49,24.82,24.31,24.66,12493,0
+FTHM.US,D,20211020,000000,24.89,25.2743,24.04,24.84,25805,0
+FTHM.US,D,20211021,000000,25.04,25.8963,24.835,25.08,16283,0
+FTHM.US,D,20211022,000000,25.02,25.8,23.9653,25.5,21826,0
+FTHM.US,D,20211025,000000,25.77,26.5901,25.74,26.13,62503,0
+FTHM.US,D,20211026,000000,26.51,26.51,25.01,25.39,34013,0
+FTHM.US,D,20211027,000000,25.48,25.66,24.43,25,25451,0
+FTHM.US,D,20211028,000000,25.24,25.57,24.99,25.3,12861,0
+FTHM.US,D,20211029,000000,25.25,25.705,24.935,25.29,20253,0
+FTHM.US,D,20211101,000000,25.59,26.44,25.555,26.2,50269,0
+FTHM.US,D,20211102,000000,26.33,26.49,25.39,26.23,34789,0
+FTHM.US,D,20211103,000000,25.84,26.42,25.84,26.03,17977,0
+FTHM.US,D,20211104,000000,26.14,26.83,25.98,26.6,19711,0
+FTHM.US,D,20211105,000000,26.79,27.75,26.64,27.63,23786,0
+FTHM.US,D,20211108,000000,27.8,28.2741,26.95,27.27,20082,0
+FTHM.US,D,20211109,000000,27.34,27.8552,26.53,26.64,15131,0
+FTHM.US,D,20211110,000000,26.5,27.14,26.07,26.99,36922,0
+FTHM.US,D,20211111,000000,26.99,29.49,26.58,28.5,49127,0
+FTHM.US,D,20211112,000000,28.9,28.9,27.06,27.74,57868,0
+FTHM.US,D,20211115,000000,27.81,27.81,24.44,24.93,75713,0
+FTHM.US,D,20211116,000000,24.72,24.7799,23,24.13,44069,0
+FTHM.US,D,20211117,000000,24.4,27.0172,23.16,25.87,79676,0
+FTHM.US,D,20211118,000000,25.05,25.14,24.15,25.13,511084,0
+FTHM.US,D,20211119,000000,25.17,25.5,24.32,24.7,56792,0
+FTHM.US,D,20211122,000000,25.1,25.17,23.32,24.28,229817,0
+FTHM.US,D,20211123,000000,24.28,24.83,23.7,24.25,73733,0
+FTHM.US,D,20211124,000000,23.91,24.41,23.5,23.84,52235,0
+FTHM.US,D,20211126,000000,23.5,23.73,23.49,23.65,57965,0
+FTHM.US,D,20211129,000000,24,24.87,23.49,23.64,49421,0
+FTHM.US,D,20211130,000000,23.55,23.88,23.43,23.59,77328,0
+FTHM.US,D,20211201,000000,23.98,23.98,21.725,22.34,155255,0
+FTHM.US,D,20211202,000000,22.53,22.93,21.25,22.23,67175,0
+FTHM.US,D,20211203,000000,22.2,22.58,20.85,21.4,97165,0
+FTHM.US,D,20211206,000000,21.43,21.79,20.57,20.65,162077,0
+FTHM.US,D,20211207,000000,21.1,21.5,20.41,21.01,165313,0
+FTHM.US,D,20211208,000000,21.17,22.53,21.0201,22.16,170757,0
+FTHM.US,D,20211209,000000,21.82,22.1,20.99,21.44,157992,0
+FTHM.US,D,20211210,000000,21.54,22.71,19.818,20.03,392772,0
+FTHM.US,D,20211213,000000,20.04,20.1,17.25,18.34,241189,0
+FTHM.US,D,20211214,000000,18.27,18.6474,17.12,17.63,174164,0
+FTHM.US,D,20211215,000000,17.66,18.27,17.01,17.95,287780,0
+FTHM.US,D,20211216,000000,18.57,18.965,18.07,18.65,249892,0
+FTHM.US,D,20211217,000000,18.48,19.26,17.66,18.67,281871,0
+FTHM.US,D,20211220,000000,18.3,18.86,17.26,17.72,196518,0
+FTHM.US,D,20211221,000000,17.83,18.22,17.26,18.17,189269,0
+FTHM.US,D,20211222,000000,18.15,18.48,17.79,18.35,104651,0
+FTHM.US,D,20211223,000000,18.47,19.7317,18.29,19.33,67138,0
+FTHM.US,D,20211227,000000,19.48,19.53,18.94,19.13,53639,0
+FTHM.US,D,20211228,000000,19.03,19.4,18.9975,19.26,60166,0
+FTHM.US,D,20211229,000000,19.31,19.535,19,19.25,55663,0
+FTHM.US,D,20211230,000000,19.16,20.97,19.16,20.49,97315,0
+FTHM.US,D,20211231,000000,20.93,24,20.14,20.46,52915,0
+FTHM.US,D,20220103,000000,20.4,20.84,20.03,20.23,60415,0
+FTHM.US,D,20220104,000000,20.32,20.32,19.21,19.75,35428,0
+FTHM.US,D,20220105,000000,19.6,19.6,18.1472,18.41,59969,0
+FTHM.US,D,20220106,000000,18.35,18.56,17.56,18.33,46661,0
+FTHM.US,D,20220107,000000,18.22,18.595,17.67,18.02,44962,0
+FTHM.US,D,20220110,000000,17.73,19.415,17.11,18.86,103811,0
+FTHM.US,D,20220111,000000,18.9,19.74,18.12,18.87,121246,0
+FTHM.US,D,20220112,000000,19.15,20.8268,19.08,19.26,82236,0
+FTHM.US,D,20220113,000000,19.52,19.7599,18.5,18.66,69264,0
+FTHM.US,D,20220114,000000,18.52,18.97,18.09,18.97,81751,0
+FTHM.US,D,20220118,000000,18.6,18.9165,18.07,18.16,88592,0
+FTHM.US,D,20220119,000000,18.22,18.4,16.9,16.91,109531,0
+FTHM.US,D,20220120,000000,17.05,17.75,15.82,15.98,151129,0
+FTHM.US,D,20220121,000000,15.69,15.69,13.85,13.9,143788,0
+FTHM.US,D,20220124,000000,13.46,13.74,11.6301,13.57,409626,0
+FTHM.US,D,20220125,000000,13.15,13.25,12.49,12.57,140145,0
+FTHM.US,D,20220126,000000,12.91,13.59,12.63,12.9,124469,0
+FTHM.US,D,20220127,000000,13.08,13.5925,11.56,11.76,86214,0
+FTHM.US,D,20220128,000000,11.81,12.89,11.56,12.8,77932,0
+FTHM.US,D,20220131,000000,12.94,14.36,12.94,14.3,61571,0
+FTHM.US,D,20220201,000000,14.36,14.78,13.825,14.27,78063,0
+FTHM.US,D,20220202,000000,14.39,14.4398,12.9,13.17,52008,0
+FTHM.US,D,20220203,000000,12.81,13.2,12.71,12.93,58769,0
+FTHM.US,D,20220204,000000,12.9,13.3008,12.63,13.04,57698,0
+FTHM.US,D,20220207,000000,13,13.89,12.68,13.35,50851,0
+FTHM.US,D,20220208,000000,13.23,13.635,12.855,13.56,30948,0
+FTHM.US,D,20220209,000000,13.75,14.18,13.74,14.08,53773,0
+FTHM.US,D,20220210,000000,13.6,14.93,13.6,14.53,79181,0
+FTHM.US,D,20220211,000000,15.935,15.935,13.82,14.14,57783,0
+FTHM.US,D,20220214,000000,14.09,14.63,13.81,13.93,38396,0
+FTHM.US,D,20220215,000000,14.26,15.53,13.94,15.4,40654,0
+FTHM.US,D,20220216,000000,15.35,16.1595,15.235,15.85,73927,0
+FTHM.US,D,20220217,000000,15.51,15.8356,14.57,14.85,48789,0
+FTHM.US,D,20220218,000000,14.76,14.9294,13.3,13.56,59544,0
+FTHM.US,D,20220222,000000,13.39,13.86,12.835,13.31,59214,0
+FTHM.US,D,20220223,000000,13.59,13.59,11.86,11.95,63664,0
+FTHM.US,D,20220224,000000,11.37,12.63,11.24,12.47,79353,0
+FTHM.US,D,20220225,000000,12.52,12.9,12.03,12.7,44798,0
+FTHM.US,D,20220228,000000,12.5,13.05,12.255,12.83,40665,0
+FTHM.US,D,20220301,000000,12.77,13.4034,12.615,12.97,41762,0
+FTHM.US,D,20220302,000000,13.07,13.25,12.31,12.85,38198,0
+FTHM.US,D,20220303,000000,12.99,13.25,12.31,12.44,57986,0
+FTHM.US,D,20220304,000000,12.37,12.37,11.5159,11.85,50739,0
+FTHM.US,D,20220307,000000,11.72,12.35,11.5197,11.98,72890,0
+FTHM.US,D,20220308,000000,12.09,14.0239,11.86,12.75,94188,0
+FTHM.US,D,20220309,000000,12.75,13.7,11.39,12.13,116977,0
+FTHM.US,D,20220310,000000,11.94,11.94,11.41,11.61,74776,0
+FTHM.US,D,20220311,000000,11.57,11.875,10.47,10.82,99158,0
+FTHM.US,D,20220314,000000,10.81,11.22,10.46,10.58,62851,0
+FTHM.US,D,20220315,000000,10.58,11,10.47,10.95,59882,0
+FTHM.US,D,20220316,000000,11.03,11.7,10.89,11.22,51990,0
+FTHM.US,D,20220317,000000,11.1,12.04,11.1,12.02,49478,0
+FTHM.US,D,20220318,000000,11.79,12.71,11.79,11.96,138325,0
+FTHM.US,D,20220321,000000,11.77,12.24,11.49,11.63,76941,0
+FTHM.US,D,20220322,000000,11.64,12.49,11.63,11.69,43566,0
+FTHM.US,D,20220323,000000,11.56,12.32,11.38,11.68,45986,0
+FTHM.US,D,20220324,000000,11.75,12,11.49,11.91,33416,0
+FTHM.US,D,20220325,000000,11.84,12.2699,11.56,11.58,42414,0
+FTHM.US,D,20220328,000000,11.51,11.73,11.0204,11.33,68419,0
+FTHM.US,D,20220329,000000,11.37,12.06,11.2827,11.49,74314,0
+FTHM.US,D,20220330,000000,11.3,11.73,10.6,10.84,58478,0
+FTHM.US,D,20220331,000000,10.84,11.27,10.395,10.7,63609,0
+FTHM.US,D,20220401,000000,10.67,11.05,10,10.13,88744,0
+FTHM.US,D,20220404,000000,10.16,11.01,10.16,10.7,49400,0
+FTHM.US,D,20220405,000000,10.71,11.06,10.02,10.13,111332,0
+FTHM.US,D,20220406,000000,10.09,10.31,9.1727,9.27,145885,0
+FTHM.US,D,20220407,000000,9.32,9.53,9.23,9.31,72067,0
+FTHM.US,D,20220408,000000,9.32,9.48,8.86,9.26,68267,0
+FTHM.US,D,20220411,000000,9.13,9.14,8.64,8.67,124634,0
+FTHM.US,D,20220412,000000,8.93,8.93,7.88,8.12,139718,0
+FTHM.US,D,20220413,000000,8.16,8.6,8.12,8.31,64924,0
+FTHM.US,D,20220414,000000,8.36,8.65,7.935,8.05,82718,0
+FTHM.US,D,20220418,000000,8,8,7.5,7.67,127454,0
+FTHM.US,D,20220419,000000,7.71,8.2,7.58,7.61,122093,0
+FTHM.US,D,20220420,000000,7.7,7.93,7.5,7.62,120073,0
+FTHM.US,D,20220421,000000,7.74,7.95,7.55,7.81,92970,0
+FTHM.US,D,20220422,000000,7.77,8.03,7.65,7.88,92076,0
+FTHM.US,D,20220425,000000,7.68,8.48,7.68,8.3,104616,0
+FTHM.US,D,20220426,000000,8.19,8.24,7.69,7.75,92107,0
+FTHM.US,D,20220427,000000,7.72,7.95,7.22,7.27,104221,0
+FTHM.US,D,20220428,000000,7.33,7.73,6.74,7.64,102638,0
+FTHM.US,D,20220429,000000,7.52,8,7.38,7.42,74403,0
+FTHM.US,D,20220502,000000,7.44,8.25,7.28,8.15,119199,0
+FTHM.US,D,20220503,000000,8.19,8.35,7.82,8.17,100560,0
+FTHM.US,D,20220504,000000,8.2,8.65,8.025,8.58,157755,0
+FTHM.US,D,20220505,000000,8.45,9.135,7.9,8.14,112755,0
+FTHM.US,D,20220506,000000,8.02,8.18,7.01,7.13,113098,0
+FTHM.US,D,20220509,000000,6.94,7.02,6.54,6.69,119822,0
+FTHM.US,D,20220510,000000,6.84,6.95,6.33,6.67,117253,0
+FTHM.US,D,20220511,000000,6.62,7.03,6.18,6.3,108839,0
+FTHM.US,D,20220512,000000,6.19,7.33,6.07,7.28,108251,0
+FTHM.US,D,20220513,000000,7.5,7.88,7.5,7.79,87955,0
+FTHM.US,D,20220516,000000,7.79,8.52,7.5428,7.72,95982,0
+FTHM.US,D,20220517,000000,7.98,8.53,7.69,8.35,91497,0
+FTHM.US,D,20220518,000000,8.11,9,7.825,7.88,91054,0
+FTHM.US,D,20220519,000000,7.79,8.9364,7.79,8.19,368216,0
+FTHM.US,D,20220520,000000,8.3,8.44,7.785,8.17,59206,0
+FTHM.US,D,20220523,000000,8.23,8.49,8.06,8.28,52504,0
+FTHM.US,D,20220524,000000,8.18,8.245,7.65,8.06,78066,0
+FTHM.US,D,20220525,000000,7.96,8.2,7.79,8.15,55861,0
+FTHM.US,D,20220526,000000,8.16,8.69,8.1,8.47,64814,0
+FTHM.US,D,20220527,000000,8.51,9.74,8.51,9.23,91286,0
+FTHM.US,D,20220531,000000,9.2,9.77,8.83,9.6,61562,0
+FTHM.US,D,20220601,000000,9.72,10.52,9.72,9.78,91938,0
+FTHM.US,D,20220602,000000,9.7,11.08,9.7,10.56,55628,0
+FTHM.US,D,20220603,000000,10.41,10.66,10.055,10.53,57013,0
+FTHM.US,D,20220606,000000,10.75,11.2763,10.54,10.69,100142,0
+FTHM.US,D,20220607,000000,10.57,11.85,10.55,11.5,85618,0
+FTHM.US,D,20220608,000000,11.39,11.74,11.19,11.27,54464,0
+FTHM.US,D,20220609,000000,11.105,11.53,10.995,11.19,56039,0
+FTHM.US,D,20220610,000000,10.78,10.9101,9.8788,10.03,82577,0
+FTHM.US,D,20220613,000000,9.52,9.665,8.64,8.88,195928,0
+FTHM.US,D,20220614,000000,8.95,8.95,8.37,8.37,110652,0
+FTHM.US,D,20220615,000000,8.58,9.07,8.33,8.89,80636,0
+FTHM.US,D,20220616,000000,8.49,8.55,7.71,7.9,107386,0
+FTHM.US,D,20220617,000000,7.99,8.26,7.6,8.07,93442,0
+FTHM.US,D,20220621,000000,8.33,8.452,7.88,8.11,89150,0
+FTHM.US,D,20220622,000000,8,8.28,7.48,7.51,74807,0
+FTHM.US,D,20220623,000000,7.52,8.21,7.42,8,74065,0
+FTHM.US,D,20220624,000000,8.02,8.645,7.9,8.23,713639,0
+FTHM.US,D,20220627,000000,8.2,8.2,7.46,7.65,65419,0
+FTHM.US,D,20220628,000000,7.945,8.85,7.67,7.89,167107,0
+FTHM.US,D,20220629,000000,7.82,7.82,7.04,7.11,123626,0
+FTHM.US,D,20220630,000000,7,8.0025,7,7.84,94763,0
+FTHM.US,D,20220701,000000,7.84,8.21,7.72,7.97,49756,0
+FTHM.US,D,20220705,000000,7.81,8.46,7.79,8.41,39230,0
+FTHM.US,D,20220706,000000,8.3,8.57,7.9744,8.08,22500,0
+FTHM.US,D,20220707,000000,8.33,8.96,8.21,8.75,74129,0
+FTHM.US,D,20220708,000000,8.69,9.01,8.51,8.59,35473,0
+FTHM.US,D,20220711,000000,8.48,8.48,7.58,7.62,38785,0
+FTHM.US,D,20220712,000000,7.62,7.78,7.51,7.57,37779,0
+FTHM.US,D,20220713,000000,7.5,7.757,7.42,7.47,35227,0
+FTHM.US,D,20220714,000000,7.33,7.41,7.11,7.12,30888,0
+FTHM.US,D,20220715,000000,7.24,7.31,7.01,7.09,45146,0
+FTHM.US,D,20220718,000000,7.15,7.2,6.81,6.81,50325,0
+FTHM.US,D,20220719,000000,7,7.29,6.99,6.99,108586,0
+FTHM.US,D,20220720,000000,7.1,7.43,6.98,6.99,87578,0
+FTHM.US,D,20220721,000000,7,7.255,6.93,7.2,44885,0
+FTHM.US,D,20220722,000000,7.11,7.15,6.42,6.49,90088,0
+FTHM.US,D,20220725,000000,6.69,6.81,6.25,6.39,60040,0
+FTHM.US,D,20220726,000000,6.32,6.37,5.9,6,69712,0
+FTHM.US,D,20220727,000000,6.09,6.2265,5.9178,6.2,173932,0
+FTHM.US,D,20220728,000000,6.18,6.33,5.96,6.29,84261,0
+FTHM.US,D,20220729,000000,6.22,6.66,6.22,6.53,49417,0
+FTHM.US,D,20220801,000000,6.41,6.76,6.41,6.63,89432,0
+FTHM.US,D,20220802,000000,6.55,7.5,6.55,7.25,54607,0
+FTHM.US,D,20220803,000000,7.28,7.6133,6.55,7.35,94741,0
+FTHM.US,D,20220804,000000,7.36,7.51,7.01,7.01,64400,0
+FTHM.US,D,20220805,000000,6.82,6.89,6.04,6.24,97111,0
+FTHM.US,D,20220808,000000,6.4,6.945,6.11,6.31,61343,0
+FTHM.US,D,20220809,000000,6.29,6.5,6.25,6.42,47217,0
+FTHM.US,D,20220810,000000,6.61,6.885,6.38,6.81,87688,0
+FTHM.US,D,20220811,000000,6.95,8.15,6.95,7.57,93989,0
+FTHM.US,D,20220812,000000,7.61,8.47,7.445,8.22,100768,0
+FTHM.US,D,20220815,000000,8.11,8.155,7.77,7.96,19646,0
+FTHM.US,D,20220816,000000,7.88,7.903,7.38,7.86,42188,0
+FTHM.US,D,20220817,000000,7.79,7.94,7.45,7.59,32557,0
+FTHM.US,D,20220818,000000,7.49,7.55,7.35,7.41,12413,0
+FTHM.US,D,20220819,000000,8.13,8.13,7.1,7.27,66817,0
+FTHM.US,D,20220822,000000,7.07,7.17,6.81,7.01,29491,0
+FTHM.US,D,20220823,000000,7.2,7.24,6.95,7.13,19733,0
+FTHM.US,D,20220824,000000,7.19,7.58,7.19,7.47,20165,0
+FTHM.US,D,20220825,000000,7.53,7.5355,7.22,7.25,13891,0
+FTHM.US,D,20220826,000000,7.26,7.375,7.09,7.11,18600,0
+FTHM.US,D,20220829,000000,7.04,7.09,6.87,7,22022,0
+FTHM.US,D,20220830,000000,7.14,7.14,6.8,6.81,21363,0
+FTHM.US,D,20220831,000000,6.95,6.9514,6.637,6.87,15531,0
+FTHM.US,D,20220901,000000,6.71,6.71,6.43,6.53,33441,0
+FTHM.US,D,20220902,000000,6.68,6.87,6.51,6.75,27160,0
+FTHM.US,D,20220906,000000,6.74,6.755,6.39,6.44,19584,0
+FTHM.US,D,20220907,000000,6.43,6.46,6.16,6.26,22505,0
+FTHM.US,D,20220908,000000,6.11,6.345,6.11,6.29,10630,0
+FTHM.US,D,20220909,000000,6.38,7.03,6.38,6.61,19795,0
+FTHM.US,D,20220912,000000,6.62,6.94,6.62,6.71,6718,0
+FTHM.US,D,20220913,000000,6.49,6.5,6,6.02,25215,0
+FTHM.US,D,20220914,000000,6.11,6.32,6.0938,6.11,14622,0
+FTHM.US,D,20220915,000000,6.14,6.7,6.06,6.18,22150,0
+FTHM.US,D,20220916,000000,6.01,6.29,5.7614,5.78,104208,0
+FTHM.US,D,20220919,000000,5.88,6.05,5.7,5.75,21270,0
+FTHM.US,D,20220920,000000,5.7,5.9824,5.7,5.76,3652,0
+FTHM.US,D,20220921,000000,5.76,5.835,5.6,5.69,6521,0
+FTHM.US,D,20220922,000000,5.68,5.74,5.12,5.12,12483,0
+FTHM.US,D,20220923,000000,5.07,5.5,4.42,4.85,117097,0
+FTHM.US,D,20220926,000000,4.97,5.43,4.9492,5.05,30922,0
+FTHM.US,D,20220927,000000,4.64,5.22,4.31,5.06,63692,0
+FTHM.US,D,20220928,000000,4.8932,5.73,4.8299,5.46,44581,0
+FTHM.US,D,20220929,000000,5.46,5.4845,4.8,5.02,40394,0
+FTHM.US,D,20220930,000000,5.05,5.67,5.0483,5.3,52027,0
+FTHM.US,D,20221003,000000,5.34,5.51,5.08,5.08,119193,0
+FTHM.US,D,20221004,000000,5.35,5.89,5.33,5.33,57401,0
+FTHM.US,D,20221005,000000,5.2,5.285,5.03,5.04,55210,0
+FTHM.US,D,20221006,000000,5,5.23,4.76,4.85,34587,0
+FTHM.US,D,20221007,000000,4.78,4.85,4.58,4.71,70016,0
+FTHM.US,D,20221010,000000,4.79,4.79,4.39,4.5,12069,0
+FTHM.US,D,20221011,000000,4.53,4.75,4.2801,4.55,25858,0
+FTHM.US,D,20221012,000000,4.5708,4.65,4.535,4.55,6874,0
+FTHM.US,D,20221013,000000,4.41,4.65,4.41,4.43,35352,0
+FTHM.US,D,20221014,000000,4.24,4.29,3.82,4.2,190675,0
+FTHM.US,D,20221017,000000,4.24,4.48,4.2,4.3,183590,0
+FTHM.US,D,20221018,000000,4.35,4.54,4.05,4.13,28792,0
+FTHM.US,D,20221019,000000,4.08,4.08,3.7,3.93,52749,0
+FTHM.US,D,20221020,000000,3.96,4.188,3.75,3.87,36531,0
+FTHM.US,D,20221021,000000,3.87,4.07,3.76,4.04,48362,0
+FTHM.US,D,20221024,000000,4.08,4.1,3.9,4,12500,0
+FTHM.US,D,20221025,000000,4.05,4.48,4.02,4.45,47707,0
+FTHM.US,D,20221026,000000,4.43,4.49,4.315,4.4,38186,0
+FTHM.US,D,20221027,000000,4.46,5.155,4.45,4.85,124010,0
+FTHM.US,D,20221028,000000,4.82,4.9,4.6077,4.75,99779,0
+FTHM.US,D,20221031,000000,4.92,4.97,4.81,4.82,18841,0
+FTHM.US,D,20221101,000000,4.91,5.2385,4.78,5.13,68491,0
+FTHM.US,D,20221102,000000,5.07,5.07,4.7,4.92,70006,0
+FTHM.US,D,20221103,000000,4.86,5.3307,4.7434,4.88,54536,0
+FTHM.US,D,20221104,000000,4.91,4.9637,4.7,4.87,16221,0
+FTHM.US,D,20221107,000000,4.72,4.92,4.6,4.69,73359,0
+FTHM.US,D,20221108,000000,4.5,4.5,3.96,4.15,165338,0
+FTHM.US,D,20221109,000000,4.08,4.08,3.77,3.8,63147,0
+FTHM.US,D,20221110,000000,3.95,4.15,3.86,4,91452,0
+FTHM.US,D,20221111,000000,3.96,4.308,3.96,4.12,10457,0
+FTHM.US,D,20221114,000000,4.1,4.1799,3.94,3.95,16061,0
+FTHM.US,D,20221115,000000,3.9429,4.56,3.9429,4.56,26768,0
+FTHM.US,D,20221116,000000,4.5,4.89,4.38,4.84,7324,0
+FTHM.US,D,20221117,000000,4.64,5,4.64,4.88,6811,0
+FTHM.US,D,20221118,000000,4.89,4.89,4.5247,4.78,11496,0
+FTHM.US,D,20221121,000000,4.7,4.81,4.62,4.81,14379,0
+FTHM.US,D,20221122,000000,4.96,4.96,4.65,4.65,39814,0
+FTHM.US,D,20221123,000000,4.6,4.6,4.06,4.21,11673,0
+FTHM.US,D,20221125,000000,4.25,5,4.0601,4.98,35003,0
+FTHM.US,D,20221128,000000,4.87,4.97,4.44,4.57,30053,0
+FTHM.US,D,20221129,000000,4.58,4.8492,4.48,4.53,11561,0
+FTHM.US,D,20221130,000000,4.36,4.9,4.36,4.89,138460,0
+FTHM.US,D,20221201,000000,4.85,5.22,4.85,5.01,47118,0
+FTHM.US,D,20221202,000000,4.89,5.25,4.89,5.11,167079,0
+FTHM.US,D,20221205,000000,5.22,5.755,4.995,5.2,105133,0
+FTHM.US,D,20221206,000000,5.25,6.13,5.12,5.39,134930,0
+FTHM.US,D,20221207,000000,5.3,5.8,5.2701,5.6,67358,0
+FTHM.US,D,20221208,000000,5.63,5.8,5.38,5.8,66072,0
+FTHM.US,D,20221209,000000,5.67,5.97,5.6201,5.81,44579,0
+FTHM.US,D,20221212,000000,5.73,5.9298,5.6289,5.7,33984,0
+FTHM.US,D,20221213,000000,5.84,5.84,5.64,5.72,22563,0
+FTHM.US,D,20221214,000000,5.75,6.2089,5.72,5.99,48764,0
+FTHM.US,D,20221215,000000,6,6,5.58,5.59,19490,0
+FTHM.US,D,20221216,000000,5.58,5.58,4.94,5.01,31839,0
+FTHM.US,D,20221219,000000,4.54,5.1,4.32,4.33,87127,0
+FTHM.US,D,20221220,000000,4.34,4.94,4.3,4.85,200052,0
+FTHM.US,D,20221221,000000,4.86,5.02,4.53,4.81,96753,0
+FTHM.US,D,20221222,000000,4.75,4.75,4.3801,4.46,105493,0
+FTHM.US,D,20221223,000000,4.41,4.68,4.33,4.33,24225,0
+FTHM.US,D,20221227,000000,4.31,4.61,4.28,4.61,42447,0
+FTHM.US,D,20221228,000000,4.56,4.64,4.41,4.48,71522,0
+FTHM.US,D,20221229,000000,4.44,4.7,4.44,4.58,26465,0
+FTHM.US,D,20221230,000000,4.39,4.43,4.25,4.25,55842,0
+FTHM.US,D,20230103,000000,4.3,4.37,4.2534,4.3,26010,0
+FTHM.US,D,20230104,000000,4.3,4.89,4.3,4.58,45073,0
+FTHM.US,D,20230105,000000,4.55,4.69,4.34,4.6,79011,0
+FTHM.US,D,20230106,000000,4.63,5.1088,4.58,4.97,136471,0
+FTHM.US,D,20230109,000000,5.3,5.36,5.06,5.29,32256,0
+FTHM.US,D,20230110,000000,5.29,5.85,5.28,5.55,15146,0
+FTHM.US,D,20230111,000000,5.74,6.8,5.705,6.31,48895,0
+FTHM.US,D,20230112,000000,6.49,6.49,6.12,6.21,38235,0
+FTHM.US,D,20230113,000000,6.14,6.2479,6,6.22,7147,0
+FTHM.US,D,20230117,000000,6.19,6.33,6.17,6.18,50204,0
+FTHM.US,D,20230118,000000,6.135,6.38,6.0684,6.3,40328,0
+FTHM.US,D,20230119,000000,6.1063,6.44,6.05,6.32,12273,0
+FTHM.US,D,20230120,000000,6.385,6.61,6.385,6.51,28151,0
+FTHM.US,D,20230123,000000,6.51,7.32,6.51,6.99,62139,0
+FTHM.US,D,20230124,000000,6.752,7.15,6,6.17,50648,0
+FTHM.US,D,20230125,000000,6.2,6.5,5.04,5.3,96104,0
+FTHM.US,D,20230126,000000,5.29,5.6,5,5,18351,0
+FTHM.US,D,20230127,000000,5.4,5.65,4.95,5.25,89881,0
+FTHM.US,D,20230130,000000,5.25,5.42,5.1121,5.29,11028,0
+FTHM.US,D,20230131,000000,5.45,5.53,5.23,5.35,8872,0
+FTHM.US,D,20230201,000000,5.37,6.58,5.18,6.15,61164,0
+FTHM.US,D,20230202,000000,6.24,6.5,6.0501,6.1,100089,0
+FTHM.US,D,20230203,000000,5.98,6.175,5.92,6,26870,0
+FTHM.US,D,20230206,000000,6,6.0001,5.75,5.88,10946,0
+FTHM.US,D,20230207,000000,5.77,6.24,5.549,6.1,23154,0
+FTHM.US,D,20230208,000000,6.125,6.2199,5.38,5.41,23474,0
+FTHM.US,D,20230209,000000,5.57,5.9,5.57,5.85,15378,0
+FTHM.US,D,20230210,000000,5.96,5.96,5.41,5.61,49078,0
+FTHM.US,D,20230213,000000,5.56,5.628,5.01,5.32,50199,0
+FTHM.US,D,20230214,000000,5.25,5.45,5.14,5.45,21147,0
+FTHM.US,D,20230215,000000,5.32,5.7,5.3,5.535,16301,0
+FTHM.US,D,20230216,000000,5.25,6.39,5.21,6.13,62457,0
+FTHM.US,D,20230217,000000,6.05,6.05,5.66,5.71,37759,0
+FTHM.US,D,20230221,000000,5.71,5.79,5.4,5.53,30827,0
+FTHM.US,D,20230222,000000,5.73,5.73,5.0001,5.25,30320,0
+FTHM.US,D,20230223,000000,5.27,5.29,4.83,5.1,172509,0
+FTHM.US,D,20230224,000000,5,5.31,4.99,5.02,28763,0
+FTHM.US,D,20230227,000000,4.89,5.38,4.89,4.91,49957,0
+FTHM.US,D,20230228,000000,4.9,5.16,4.74,4.74,29884,0
+FTHM.US,D,20230301,000000,4.79,4.882,4.56,4.66,71654,0
+FTHM.US,D,20230302,000000,4.57,4.7539,4.4,4.54,25953,0
+FTHM.US,D,20230303,000000,4.48,4.65,4.41,4.54,48955,0
+FTHM.US,D,20230306,000000,4.53,4.62,4.41,4.47,20504,0
+FTHM.US,D,20230307,000000,4.41,4.466,4.1,4.13,64759,0
+FTHM.US,D,20230308,000000,4.17,4.4442,3.95,3.95,38408,0
+FTHM.US,D,20230309,000000,3.95,4.0305,3.61,3.62,70263,0
+FTHM.US,D,20230310,000000,3.8,3.8,3.47,3.62,29652,0
+FTHM.US,D,20230313,000000,3.42,4.02,3.25,3.82,167090,0
+FTHM.US,D,20230314,000000,3.98,4.27,3.75,4.17,86570,0
+FTHM.US,D,20230315,000000,4.07,4.83,3.8246,4.79,41373,0
+FTHM.US,D,20230316,000000,4.77,4.95,4.5683,4.94,45134,0
+FTHM.US,D,20230317,000000,4.9,4.9,4.02,4.15,44556,0
+FTHM.US,D,20230320,000000,4.13,4.23,3.89,4.2,66511,0
+FTHM.US,D,20230321,000000,4.29,4.52,4.02,4.33,41127,0
+FTHM.US,D,20230322,000000,4.48,4.77,4.16,4.46,54836,0
+FTHM.US,D,20230323,000000,4.15,4.81,4.08,4.54,50664,0
+FTHM.US,D,20230324,000000,4.62,4.72,4.5039,4.72,9767,0
+FTHM.US,D,20230327,000000,4.77,4.955,4.73,4.85,49599,0
+FTHM.US,D,20230328,000000,4.87,4.95,4.5132,4.74,57457,0
+FTHM.US,D,20230329,000000,4.77,4.8,4.39,4.49,54963,0
+FTHM.US,D,20230330,000000,4.5,4.7,4.49,4.65,38506,0
+FTHM.US,D,20230331,000000,4.5,4.83,4.25,4.25,86091,0
+FTHM.US,D,20230403,000000,4.31,4.31,3.84,4.07,44045,0
+FTHM.US,D,20230404,000000,4.11,4.39,3.58,3.85,30234,0
+FTHM.US,D,20230405,000000,3.77,4,3.53,3.9,22758,0
+FTHM.US,D,20230406,000000,3.81,4.02,3.62,4.02,23284,0
+FTHM.US,D,20230410,000000,4.02,4.42,4.02,4.4,47254,0
+FTHM.US,D,20230411,000000,4.78,5.04,4.6301,4.84,53787,0
+FTHM.US,D,20230412,000000,4.85,5.32,4.703,5.07,25384,0
+FTHM.US,D,20230413,000000,5.08,5.5,5.04,5.5,57748,0
+FTHM.US,D,20230414,000000,5.35,5.65,5.2494,5.5,43804,0
+FTHM.US,D,20230417,000000,5.42,5.5,5.04,5.09,22784,0
+FTHM.US,D,20230418,000000,5.09,5.18,4.67,5.08,32809,0
+FTHM.US,D,20230419,000000,5.05,5.36,4.78,4.94,54514,0
+FTHM.US,D,20230420,000000,4.9,5.0251,4.36,4.51,71688,0
+FTHM.US,D,20230421,000000,4.6,4.99,4.56,4.97,24652,0
+FTHM.US,D,20230424,000000,4.9,4.9121,4.58,4.64,18792,0
+FTHM.US,D,20230425,000000,4.6,4.6,3.9,4.02,27085,0
+FTHM.US,D,20230426,000000,4.04,4.44,4.04,4.07,10827,0
+FTHM.US,D,20230427,000000,4.25,4.51,4.08,4.26,29325,0
+FTHM.US,D,20230428,000000,4.26,4.9,4.2001,4.9,19156,0
+FTHM.US,D,20230501,000000,4.95,4.95,4.4,4.69,18083,0
+FTHM.US,D,20230502,000000,4.52,4.53,4.31,4.31,7868,0
+FTHM.US,D,20230503,000000,4.35,4.465,4.31,4.4,11248,0
+FTHM.US,D,20230504,000000,4.36,4.52,4.13,4.19,22258,0
+FTHM.US,D,20230505,000000,4.32,4.54,4.25,4.4,11606,0
+FTHM.US,D,20230508,000000,4.46,4.89,4.4,4.89,8763,0
+FTHM.US,D,20230509,000000,4.89,5.5,4.82,5.38,48130,0
+FTHM.US,D,20230510,000000,5.57,6,5.02,5.75,81739,0
+FTHM.US,D,20230511,000000,5.53,6,5.2218,5.75,58416,0
+FTHM.US,D,20230512,000000,5.68,5.86,5.28,5.7,47615,0
+FTHM.US,D,20230515,000000,5.74,5.75,5.595,5.75,22067,0
+FTHM.US,D,20230516,000000,5.7,6.14,5.7,5.8,31128,0
+FTHM.US,D,20230517,000000,5.96,6.1399,5.8054,6.05,39551,0
+FTHM.US,D,20230518,000000,6.03,6.12,5.66,5.66,13360,0
+FTHM.US,D,20230519,000000,5.79,6.073,5.6901,6.02,50406,0
+FTHM.US,D,20230522,000000,5.94,6.33,5.84,6.11,69825,0
+FTHM.US,D,20230523,000000,6.175,6.3,6.02,6.17,46041,0
+FTHM.US,D,20230524,000000,6.13,6.18,6.05,6.14,16866,0
+FTHM.US,D,20230525,000000,6.22,6.22,5.72,5.99,12122,0
+FTHM.US,D,20230526,000000,5.94,5.99,5.8346,5.88,9681,0
+FTHM.US,D,20230530,000000,5.95,6.02,5.7414,6.02,4182,0
+FTHM.US,D,20230531,000000,5.94,6.33,5.805,6.26,47368,0
+FTHM.US,D,20230601,000000,6.28,6.46,6.225,6.37,40032,0
+FTHM.US,D,20230602,000000,6.46,6.5,6.2,6.32,67489,0
+FTHM.US,D,20230605,000000,6.37,6.4899,6.29,6.43,20467,0
+FTHM.US,D,20230606,000000,6.41,6.55,6.2054,6.5,33030,0
+FTHM.US,D,20230607,000000,6.5,6.5,6.2109,6.32,13367,0
+FTHM.US,D,20230608,000000,6.39,6.62,6.38,6.6,27789,0
+FTHM.US,D,20230609,000000,6.59,6.65,6.445,6.65,26230,0
+FTHM.US,D,20230612,000000,6.59,6.7,6.371,6.64,22492,0
+FTHM.US,D,20230613,000000,6.69,6.69,6.43,6.44,55103,0
+FTHM.US,D,20230614,000000,6.54,6.54,6.37,6.37,20028,0
+FTHM.US,D,20230615,000000,6.46,6.55,6.3379,6.49,33213,0
+FTHM.US,D,20230616,000000,6.35,6.47,6.1501,6.18,26225,0
+FTHM.US,D,20230620,000000,6.18,6.47,5.99,6.24,27799,0
+FTHM.US,D,20230621,000000,6.275,6.54,6.15,6.465,27518,0
+FTHM.US,D,20230622,000000,6.41,6.55,6.25,6.55,11263,0
+FTHM.US,D,20230623,000000,6.55,6.7,6.3,6.7,39303,0
+FTHM.US,D,20230626,000000,6.535,6.69,6.45,6.62,11959,0
+FTHM.US,D,20230627,000000,6.67,6.96,6.5765,6.95,53810,0
+FTHM.US,D,20230628,000000,6.89,7.7,6.7693,6.95,39533,0
+FTHM.US,D,20230629,000000,6.94,7.1,6.8101,7,7099,0
+FTHM.US,D,20230630,000000,7.02,7.35,6.985,7.14,14166,0
+FTHM.US,D,20230703,000000,7.2,7.3,7.05,7.3,1563,0
+FTHM.US,D,20230705,000000,7.05,7.44,6.91,7.28,20644,0
+FTHM.US,D,20230706,000000,7.12,7.32,6.8701,7.28,13074,0
+FTHM.US,D,20230707,000000,7.42,7.69,7.18,7.43,19843,0
+FTHM.US,D,20230710,000000,7.7,7.71,7.49,7.57,32092,0
+FTHM.US,D,20230711,000000,7.63,7.63,7.39,7.45,29744,0
+FTHM.US,D,20230712,000000,7.48,7.5,7.02,7.19,18032,0
+FTHM.US,D,20230713,000000,7.21,7.24,7,7.08,22144,0
+FTHM.US,D,20230714,000000,6.55,7.29,6.55,6.96,56814,0
+FTHM.US,D,20230717,000000,6.95,7.19,6.72,7.11,34626,0
+FTHM.US,D,20230718,000000,7.15,7.3,7.1475,7.25,11829,0
+FTHM.US,D,20230719,000000,7.28,7.47,7.23,7.33,23265,0
+FTHM.US,D,20230720,000000,7.26,7.71,7,7.3,40057,0
+FTHM.US,D,20230721,000000,7.43,7.69,7.335,7.5,20081,0
+FTHM.US,D,20230724,000000,7.41,7.7099,7.33,7.54,15008,0
+FTHM.US,D,20230725,000000,7.24,7.8,7.2,7.52,28197,0
+FTHM.US,D,20230726,000000,7.62,7.94,7.51,7.8,17695,0
+FTHM.US,D,20230727,000000,7.89,7.96,7.68,7.86,33607,0
+FTHM.US,D,20230728,000000,7.88,8.1,7.85,8.1,38759,0
+FTHM.US,D,20230731,000000,8.19,8.2,8.04,8.04,28992,0
+FTHM.US,D,20230801,000000,8.19,8.19,7.96,7.96,14642,0
+FTHM.US,D,20230802,000000,7.84,7.84,7.1001,7.34,31820,0
+FTHM.US,D,20230803,000000,7.39,8.13,7.2164,7.7,42921,0
+FTHM.US,D,20230804,000000,7.7,7.919,7.415,7.42,20917,0
+FTHM.US,D,20230807,000000,7.61,7.63,6.88,7,29563,0
+FTHM.US,D,20230808,000000,7,7.5235,6.7135,6.88,58770,0
+FTHM.US,D,20230809,000000,6.51,6.65,6.34,6.58,45217,0
+FTHM.US,D,20230810,000000,6.32,7.19,6.27,6.62,48041,0
+FTHM.US,D,20230811,000000,6.8132,7,6.5,6.81,23284,0
+FTHM.US,D,20230814,000000,6.83,7.22,6.83,7,19464,0
+FTHM.US,D,20230815,000000,7,7.535,6.82,7.32,71905,0
+FTHM.US,D,20230816,000000,7.35,7.515,7.29,7.51,9765,0
+FTHM.US,D,20230817,000000,7.47,7.76,7.266,7.65,30515,0
+FTHM.US,D,20230818,000000,7.58,7.58,7.14,7.21,44252,0
+FTHM.US,D,20230821,000000,7.3,7.315,6.75,6.9,25092,0
+FTHM.US,D,20230822,000000,6.95,7.03,6.7,6.84,15793,0
+FTHM.US,D,20230823,000000,6.75,6.75,6.41,6.41,5002,0
+FTHM.US,D,20230824,000000,6.41,6.56,6.37,6.5,21451,0
+FTHM.US,D,20230825,000000,6.49,6.5912,6.15,6.465,9954,0
+FTHM.US,D,20230828,000000,6.51,6.59,6.075,6.48,9494,0
+FTHM.US,D,20230829,000000,6.48,6.4999,6.0301,6.1,16619,0
+FTHM.US,D,20230830,000000,6.1,6.45,6.09,6.39,5727,0
+FTHM.US,D,20230831,000000,6.34,6.35,6.16,6.17,3475,0
+FTHM.US,D,20230901,000000,6.19,6.39,6.15,6.25,9420,0
+FTHM.US,D,20230905,000000,6.21,6.48,6.2,6.2,8955,0
+FTHM.US,D,20230906,000000,6.33,6.37,5.84,6.02,31665,0
+FTHM.US,D,20230907,000000,5.86,5.86,5.52,5.83,21040,0
+FTHM.US,D,20230908,000000,5.78,6.0031,5.39,5.45,17254,0
+FTHM.US,D,20230911,000000,5.53,5.64,5.39,5.39,9060,0
+FTHM.US,D,20230912,000000,5.4,5.42,4.77,4.89,48655,0
+FTHM.US,D,20230913,000000,4.97,5.0111,4.8,4.98,21389,0
+FTHM.US,D,20230914,000000,5.01,5.1,4.85,5,4934,0
+FTHM.US,D,20230915,000000,4.92,5.0099,4.68,5,34808,0
+FTHM.US,D,20230918,000000,4.99,5.345,4.76,5.17,32089,0
+FTHM.US,D,20230919,000000,5.16,5.46,4.81,4.98,42145,0
+FTHM.US,D,20230920,000000,5,5.01,4.77,4.77,5982,0
+FTHM.US,D,20230921,000000,4.76,4.84,4.45,4.59,38607,0
+FTHM.US,D,20230922,000000,4.59,4.7,4.521,4.56,3368,0
+FTHM.US,D,20230925,000000,4.57,4.64,4.4,4.4,8997,0
+FTHM.US,D,20230926,000000,4.37,4.424,4.2,4.25,32059,0
+FTHM.US,D,20230927,000000,4.55,4.66,4.2239,4.25,7478,0
+FTHM.US,D,20230928,000000,4.22,4.4057,4.05,4.17,20337,0
+FTHM.US,D,20230929,000000,4.26,4.26,4.05,4.08,22660,0
+FTHM.US,D,20231002,000000,4.05,4.3182,4,4.1,10298,0
+FTHM.US,D,20231003,000000,4,4.16,3.928,4.05,22641,0
+FTHM.US,D,20231004,000000,3.92,4.42,3.92,4.09,9300,0
+FTHM.US,D,20231005,000000,4.06,4.42,4.06,4.11,15509,0
+FTHM.US,D,20231006,000000,4.02,4.1,3.88,3.88,17088,0
+FTHM.US,D,20231009,000000,3.78,4,3.6,3.8,43796,0
+FTHM.US,D,20231010,000000,3.84,4.18,3.75,3.75,17712,0
+FTHM.US,D,20231011,000000,3.83,3.87,3.69,3.69,9061,0
+FTHM.US,D,20231012,000000,3.93,3.93,3.48,3.54,30883,0
+FTHM.US,D,20231013,000000,3.63,3.905,3.5,3.54,13616,0
+FTHM.US,D,20231016,000000,3.59,3.675,3.5,3.51,7955,0
+FTHM.US,D,20231017,000000,3.55,3.625,3.41,3.41,15566,0
+FTHM.US,D,20231018,000000,3.46,3.6858,3.39,3.41,9617,0
+FTHM.US,D,20231019,000000,3.35,3.67,3.31,3.31,16691,0
+FTHM.US,D,20231020,000000,3.475,3.49,3.3,3.345,9199,0
+FTHM.US,D,20231023,000000,3.25,3.37,3.03,3.25,49657,0
+FTHM.US,D,20231024,000000,3.375,3.48,3.1445,3.16,13872,0
+FTHM.US,D,20231025,000000,3.16,3.27,3.1,3.155,17646,0
+FTHM.US,D,20231026,000000,3.07,3.25,2.85,3.01,25359,0
+FTHM.US,D,20231027,000000,3.04,3.2999,2.85,2.89,33057,0
+FTHM.US,D,20231030,000000,2.97,3.07,2.91,2.99,6503,0
+FTHM.US,D,20231031,000000,3.05,3.05,2.69,2.7699,11380,0
+FTHM.US,D,20231101,000000,2.72,2.82,2.58,2.58,7227,0
+FTHM.US,D,20231102,000000,2.89,3.19,2.6,3.04,34974,0
+FTHM.US,D,20231103,000000,3.11,3.36,2.89,3.15,13912,0
+FTHM.US,D,20231106,000000,3.09,3.43,3.09,3.28,4225,0
+FTHM.US,D,20231107,000000,3.3,3.77,3.2792,3.52,13996,0
+FTHM.US,D,20231108,000000,3.5,3.5,3.201,3.38,5058,0
+FTHM.US,D,20231109,000000,3.29,3.43,3.29,3.31,2235,0
+FTHM.US,D,20231110,000000,3.28,3.38,3.2,3.38,8031,0
+FTHM.US,D,20231113,000000,3.33,3.6707,3.2275,3.3101,12108,0
+FTHM.US,D,20231114,000000,3.56,3.56,3.2101,3.3472,26981,0
+FTHM.US,D,20231115,000000,3.39,3.39,3.21,3.3783,9344,0
+FTHM.US,D,20231116,000000,3.35,3.47,3.2,3.21,23614,0
+FTHM.US,D,20231117,000000,3.37,3.37,3.2,3.305,9427,0
+FTHM.US,D,20231120,000000,3.25,3.36,2.81,2.82,36243,0
+FTHM.US,D,20231121,000000,2.92,2.92,2.69,2.69,15475,0
+FTHM.US,D,20231122,000000,2.64,3.14,2.64,3.07,37450,0
+FTHM.US,D,20231124,000000,2.98,3.15,2.95,3.06,19952,0
+FTHM.US,D,20231127,000000,3.25,3.25,2.7001,2.76,27506,0
+FTHM.US,D,20231128,000000,2.89,3.12,2.17,2.3,109462,0
+FTHM.US,D,20231129,000000,2.59,2.865,2.1,2.84,52421,0
+FTHM.US,D,20231130,000000,2.9,3.0975,2.5,2.76,98918,0
+FTHM.US,D,20231201,000000,2.26,2.55,2.25,2.44,152988,0
+FTHM.US,D,20231204,000000,2.48,2.48,2.35,2.36,23037,0
+FTHM.US,D,20231205,000000,2.35,2.3781,2.2,2.25,117898,0
+FTHM.US,D,20231206,000000,2.2,2.39,2.2,2.3,45470,0
+FTHM.US,D,20231207,000000,2.5,2.5,2.2509,2.35,26213,0
+FTHM.US,D,20231208,000000,2.28,2.3682,2.18,2.25,36549,0
+FTHM.US,D,20231211,000000,2.25,2.48,2.25,2.4,64645,0
+FTHM.US,D,20231212,000000,2.35,2.38,2.18,2.22,21364,0
+FTHM.US,D,20231213,000000,2.23,2.49,2.15,2.43,133746,0
+FTHM.US,D,20231214,000000,2.48,2.84,2.465,2.82,149141,0
+FTHM.US,D,20231215,000000,2.8,3.1499,2.8,2.94,68907,0
+FTHM.US,D,20231218,000000,2.9,3.0389,2.7871,2.91,24094,0
+FTHM.US,D,20231219,000000,2.96,3.3999,2.9,3.31,78592,0
+FTHM.US,D,20231220,000000,3.38,4,3.32,3.66,159474,0
+FTHM.US,D,20231221,000000,3.65,3.7,3.345,3.7,36755,0
+FTHM.US,D,20231222,000000,3.65,4,3.29,3.85,49527,0
+FTHM.US,D,20231226,000000,3.82,4.03,3.78,3.88,153141,0
+FTHM.US,D,20231227,000000,3.9,4.02,3.6013,3.72,50735,0
+FTHM.US,D,20231228,000000,3.71,3.75,3.65,3.69,60190,0
+FTHM.US,D,20231229,000000,3.73,3.73,3.41,3.59,10807,0
+FTHM.US,D,20240102,000000,3.47,4.33,3.4063,4.13,110368,0
+FTHM.US,D,20240103,000000,4,4.043,3.41,3.96,52174,0
+FTHM.US,D,20240104,000000,3.94,4.08,3.94,4.08,2385,0
+FTHM.US,D,20240105,000000,4,4,3.6,3.6,16461,0
+FTHM.US,D,20240108,000000,3.61,3.61,3.15,3.26,152695,0
+FTHM.US,D,20240109,000000,3.22,3.5235,3.22,3.49,20030,0
+FTHM.US,D,20240110,000000,3.49,3.54,3.49,3.5,18310,0
+FTHM.US,D,20240111,000000,3.54,3.54,3.22,3.3,46813,0
+FTHM.US,D,20240112,000000,3.33,3.42,3.26,3.33,3511,0
+FTHM.US,D,20240116,000000,3.22,3.3495,3.05,3.05,26326,0
+FTHM.US,D,20240117,000000,3.05,3.08,3.01,3.05,14254,0
+FTHM.US,D,20240118,000000,3.1,3.17,3.03,3.1,15847,0
+FTHM.US,D,20240119,000000,3.0611,3.0688,2.88,2.91,60676,0
+FTHM.US,D,20240122,000000,2.9,3.04,2.81,2.95,27314,0
+FTHM.US,D,20240123,000000,2.96,3.04,2.9,2.92,25561,0
+FTHM.US,D,20240124,000000,2.99,3.0431,2.85,2.88,36573,0
+FTHM.US,D,20240125,000000,2.84,2.8783,2.7601,2.79,35578,0
+FTHM.US,D,20240126,000000,2.78,2.85,2.7,2.74,21571,0
+FTHM.US,D,20240129,000000,2.6,2.6326,2.43,2.56,70369,0
+FTHM.US,D,20240130,000000,2.53,2.53,2.35,2.39,63902,0
+FTHM.US,D,20240131,000000,2.35,2.45,2.35,2.4,36368,0
+FTHM.US,D,20240201,000000,2.45,2.5409,2.35,2.47,121218,0
+FTHM.US,D,20240202,000000,2.41,2.79,2.41,2.62,26503,0
+FTHM.US,D,20240205,000000,2.51,2.71,2.4713,2.5,28785,0
+FTHM.US,D,20240206,000000,2.52,2.71,2.5,2.68,18037,0
+FTHM.US,D,20240207,000000,2.68,2.68,2.5601,2.5601,10532,0
+FTHM.US,D,20240208,000000,2.61,2.65,2.58,2.63,41091,0
+FTHM.US,D,20240209,000000,2.66,2.67,2.62,2.67,13263,0
+FTHM.US,D,20240212,000000,2.64,2.81,2.585,2.63,126531,0
+FTHM.US,D,20240213,000000,2.65,2.65,2.4,2.42,35809,0
+FTHM.US,D,20240214,000000,2.25,2.5,2.25,2.5,71990,0
+FTHM.US,D,20240215,000000,2.59,2.75,2.55,2.71,200611,0
+FTHM.US,D,20240216,000000,2.71,2.85,2.67,2.77,25983,0
+FTHM.US,D,20240220,000000,2.73,2.97,2.71,2.9,77888,0
+FTHM.US,D,20240221,000000,2.89,2.895,2.7001,2.75,78698,0
+FTHM.US,D,20240222,000000,2.81,2.81,2.66,2.75,9839,0
+FTHM.US,D,20240223,000000,2.75,2.9,2.675,2.85,39135,0
+FTHM.US,D,20240226,000000,2.81,2.8999,2.76,2.88,49895,0
+FTHM.US,D,20240227,000000,2.87,2.89,2.81,2.85,10239,0
+FTHM.US,D,20240228,000000,2.81,2.89,2.78,2.89,9485,0
+FTHM.US,D,20240229,000000,2.84,2.92,2.75,2.77,46570,0
+FTHM.US,D,20240301,000000,2.82,2.84,2.65,2.73,12090,0
+FTHM.US,D,20240304,000000,2.69,2.76,2.5629,2.75,20651,0
+FTHM.US,D,20240305,000000,2.57,2.675,2.5259,2.62,24962,0
+FTHM.US,D,20240306,000000,2.57,2.73,2.56,2.68,15710,0
+FTHM.US,D,20240307,000000,2.54,2.63,2.5084,2.63,26003,0
+FTHM.US,D,20240308,000000,2.63,2.805,2.5601,2.69,38885,0
+FTHM.US,D,20240311,000000,2.7599,2.7599,2.7,2.7,13791,0
+FTHM.US,D,20240312,000000,2.69,2.75,2.58,2.615,13255,0
+FTHM.US,D,20240313,000000,2.665,2.67,2.59,2.6,8738,0
+FTHM.US,D,20240314,000000,2.63,2.64,2.411,2.46,19172,0
+FTHM.US,D,20240315,000000,2.28,2.28,2.02,2.16,228439,0
+FTHM.US,D,20240318,000000,2.19,2.25,1.74,1.89,153915,0
+FTHM.US,D,20240319,000000,2.42,2.42,1.885,1.97,324927,0
+FTHM.US,D,20240320,000000,1.98,2.03,1.88,1.97,71398,0
+FTHM.US,D,20240321,000000,2,2,1.85,1.93,46088,0
+FTHM.US,D,20240322,000000,1.94,1.99,1.884,1.92,69812,0
+FTHM.US,D,20240325,000000,1.91,2,1.87,2,54593,0
+FTHM.US,D,20240326,000000,1.98,1.98,1.8701,1.9,83498,0
+FTHM.US,D,20240327,000000,1.9,1.97,1.85,1.96,159759,0
+FTHM.US,D,20240328,000000,1.95,2.0245,1.92,1.99,53227,0
+FTHM.US,D,20240401,000000,1.99,2.06,1.99,2,56551,0
+FTHM.US,D,20240402,000000,2.03,2.03,1.9001,1.98,48135,0
+FTHM.US,D,20240403,000000,1.93,2.02,1.93,2,43565,0
+FTHM.US,D,20240404,000000,1.87,2,1.8603,1.96,88603,0
+FTHM.US,D,20240405,000000,1.99,2,1.9101,1.98,36651,0
+FTHM.US,D,20240408,000000,1.96,1.96,1.885,1.9,35849,0
+FTHM.US,D,20240409,000000,1.89,1.96,1.88,1.93,25926,0
+FTHM.US,D,20240410,000000,1.9,1.94,1.85,1.89,20037,0
+FTHM.US,D,20240411,000000,1.9,1.9,1.81,1.85,10990,0
+FTHM.US,D,20240412,000000,1.83,1.8392,1.76,1.8,15291,0
+FTHM.US,D,20240415,000000,1.68,1.7608,1.4,1.54,106359,0
+FTHM.US,D,20240416,000000,1.5,1.77,1.4701,1.76,117268,0
+FTHM.US,D,20240417,000000,1.75,1.773,1.55,1.59,12882,0
+FTHM.US,D,20240418,000000,1.58,1.59,1.52,1.52,24435,0
+FTHM.US,D,20240419,000000,1.51,1.55,1.475,1.49,40995,0
+FTHM.US,D,20240422,000000,1.5,1.55,1.475,1.5,62404,0
+FTHM.US,D,20240423,000000,1.5,1.56,1.48,1.5,21704,0
+FTHM.US,D,20240424,000000,1.53,1.58,1.48,1.5,15849,0
+FTHM.US,D,20240425,000000,1.512,1.5558,1.48,1.48,8952,0
+FTHM.US,D,20240426,000000,1.4801,1.61,1.45,1.53,64603,0
+FTHM.US,D,20240429,000000,1.53,1.6099,1.53,1.56,70638,0
+FTHM.US,D,20240430,000000,1.55,1.65,1.55,1.56,86093,0
+FTHM.US,D,20240501,000000,1.59,1.65,1.53,1.64,11002,0
+FTHM.US,D,20240502,000000,1.65,1.68,1.5301,1.59,53037,0
+FTHM.US,D,20240503,000000,1.57,1.67,1.56,1.57,7563,0
+FTHM.US,D,20240506,000000,1.61,1.7099,1.51,1.52,65915,0
+FTHM.US,D,20240507,000000,1.64,1.8,1.51,1.52,176029,0
+FTHM.US,D,20240508,000000,1.51,1.5104,1.44,1.45,116348,0
+FTHM.US,D,20240509,000000,1.48,1.51,1.3641,1.46,125405,0
+FTHM.US,D,20240510,000000,1.65,1.65,1.32,1.42,175287,0
+FTHM.US,D,20240513,000000,1.59,1.59,1.41,1.41,172303,0
+FTHM.US,D,20240514,000000,1.48,1.53,1.41,1.43,95985,0
+FTHM.US,D,20240515,000000,1.51,1.54,1.44,1.48,68775,0
+FTHM.US,D,20240516,000000,1.55,1.62,1.49,1.62,150311,0
+FTHM.US,D,20240517,000000,1.62,1.8,1.58,1.78,169548,0
+FTHM.US,D,20240520,000000,1.77,1.795,1.61,1.74,92349,0
+FTHM.US,D,20240521,000000,1.76,1.85,1.64,1.71,265256,0
+FTHM.US,D,20240522,000000,1.68,1.68,1.54,1.58,71606,0
+FTHM.US,D,20240523,000000,1.53,1.7,1.52,1.66,140137,0
+FTHM.US,D,20240524,000000,1.69,1.82,1.66,1.76,136625,0
+FTHM.US,D,20240528,000000,1.75,1.8194,1.66,1.695,29964,0
+FTHM.US,D,20240529,000000,1.7,1.8,1.7,1.79,44451,0
+FTHM.US,D,20240530,000000,1.76,1.96,1.76,1.84,110143,0
+FTHM.US,D,20240531,000000,1.85,1.88,1.83,1.83,23633,0
+FTHM.US,D,20240603,000000,1.85,1.87,1.61,1.76,80107,0
+FTHM.US,D,20240604,000000,1.76,1.86,1.7,1.81,68391,0
+FTHM.US,D,20240605,000000,1.81,1.84,1.7667,1.81,71205,0
+FTHM.US,D,20240606,000000,1.78,1.8621,1.7,1.855,62711,0
+FTHM.US,D,20240607,000000,1.84,1.93,1.79,1.905,65291,0
+FTHM.US,D,20240610,000000,1.8,1.94,1.8,1.87,173159,0
+FTHM.US,D,20240611,000000,1.86,1.86,1.74,1.74,59928,0
+FTHM.US,D,20240612,000000,1.75,1.81,1.68,1.69,29502,0
+FTHM.US,D,20240613,000000,1.73,1.73,1.645,1.66,23132,0
+FTHM.US,D,20240614,000000,1.63,1.68,1.57,1.61,35645,0
+FTHM.US,D,20240617,000000,1.62,1.62,1.47,1.49,91011,0
+FTHM.US,D,20240618,000000,1.53,1.57,1.49,1.5,58804,0
+FTHM.US,D,20240620,000000,1.49,1.54,1.46,1.5,41568,0
+FTHM.US,D,20240621,000000,1.48,1.5237,1.33,1.5,197801,0
+FTHM.US,D,20240624,000000,1.48,1.59,1.4601,1.54,25666,0
+FTHM.US,D,20240625,000000,1.51,1.55,1.41,1.46,84379,0
+FTHM.US,D,20240626,000000,1.46,1.5,1.46,1.48,17071,0
+FTHM.US,D,20240627,000000,1.48,1.65,1.47,1.6,160845,0
+FTHM.US,D,20240628,000000,1.56,1.72,1.56,1.72,28623,0
+FTHM.US,D,20240701,000000,1.74,1.74,1.67,1.67,14194,0
+FTHM.US,D,20240702,000000,1.62,1.65,1.5726,1.61,12783,0
+FTHM.US,D,20240703,000000,1.635,1.76,1.5701,1.76,13516,0
+FTHM.US,D,20240705,000000,1.7,1.8,1.7,1.78,51614,0
+FTHM.US,D,20240708,000000,1.72,1.75,1.67,1.7,31500,0
+FTHM.US,D,20240709,000000,1.67,1.7,1.65,1.68,12291,0
+FTHM.US,D,20240710,000000,1.66,1.68,1.62,1.655,17738,0
+FTHM.US,D,20240711,000000,1.69,1.95,1.69,1.83,88402,0
+FTHM.US,D,20240712,000000,1.86,1.9695,1.8,1.93,40839,0
+FTHM.US,D,20240715,000000,2,2,1.87,1.95,52698,0
+FTHM.US,D,20240716,000000,2,2,1.8192,1.93,66800,0
+FTHM.US,D,20240717,000000,1.9,1.95,1.88,1.92,4683,0
+FTHM.US,D,20240718,000000,1.905,1.92,1.83,1.83,22213,0
+FTHM.US,D,20240719,000000,1.81,1.91,1.76,1.91,7293,0
+FTHM.US,D,20240722,000000,1.9,1.91,1.86,1.89,11931,0
+FTHM.US,D,20240723,000000,1.9,1.95,1.9,1.95,9611,0
+FTHM.US,D,20240724,000000,1.9,2.09,1.885,1.97,104976,0
+FTHM.US,D,20240725,000000,1.94,2.0501,1.9006,1.95,19967,0
+FTHM.US,D,20240726,000000,1.98,2.045,1.94,2.02,33555,0
+FTHM.US,D,20240729,000000,1.99,2,1.92,1.92,11571,0
+FTHM.US,D,20240730,000000,1.92,2.05,1.9101,2.05,19808,0
+FTHM.US,D,20240731,000000,2.15,2.19,2.07,2.14,57819,0
+FTHM.US,D,20240801,000000,2.1,2.32,2.1,2.145,51039,0
+FTHM.US,D,20240802,000000,2.1,2.175,2.05,2.07,8206,0
+FTHM.US,D,20240805,000000,1.95,2.13,1.91,2.09,81865,0
+FTHM.US,D,20240806,000000,2.05,2.1399,2.03,2.03,28421,0
+FTHM.US,D,20240807,000000,2.09,2.0909,1.92,1.99,33860,0
+FTHM.US,D,20240808,000000,2.01,2.43,1.96,2.4,55267,0
+FTHM.US,D,20240809,000000,2.4,2.96,2.35,2.675,176968,0
+FTHM.US,D,20240812,000000,2.63,2.68,2.41,2.46,67502,0
+FTHM.US,D,20240813,000000,2.44,2.525,2.33,2.4,43221,0
+FTHM.US,D,20240814,000000,2.37,2.42,2.25,2.29,51428,0
+FTHM.US,D,20240815,000000,2.34,2.42,2.29,2.32,38468,0
+FTHM.US,D,20240816,000000,2.3,2.3499,2.29,2.33,45085,0
+FTHM.US,D,20240819,000000,2.26,2.33,2.26,2.3,73481,0
+FTHM.US,D,20240820,000000,2.3,2.52,2.3,2.37,117112,0
+FTHM.US,D,20240821,000000,2.39,2.5351,2.37,2.45,79510,0
+FTHM.US,D,20240822,000000,2.46,2.685,2.45,2.5,87468,0
+FTHM.US,D,20240823,000000,2.53,2.75,2.5,2.66,129029,0
+FTHM.US,D,20240826,000000,2.7,2.95,2.7,2.89,126832,0
+FTHM.US,D,20240827,000000,2.88,2.9,2.61,2.71,78592,0
+FTHM.US,D,20240828,000000,2.71,2.7872,2.57,2.59,56212,0
+FTHM.US,D,20240829,000000,2.61,2.75,2.54,2.65,47514,0
+FTHM.US,D,20240830,000000,2.62,2.73,2.56,2.64,53388,0
+FTHM.US,D,20240903,000000,2.75,2.98,2.6,2.63,218847,0
+FTHM.US,D,20240904,000000,2.74,2.74,2.55,2.65,68482,0
+FTHM.US,D,20240905,000000,2.69,3.1,2.6,3,130517,0
+FTHM.US,D,20240906,000000,2.93,3.08,2.8,2.99,62223,0
+FTHM.US,D,20240909,000000,2.83,2.9486,2.6,2.885,114012,0
+FTHM.US,D,20240910,000000,2.86,2.86,2.66,2.73,63419,0
+FTHM.US,D,20240911,000000,2.72,2.95,2.6399,2.95,38946,0
+FTHM.US,D,20240912,000000,3,3.1398,2.725,2.85,113352,0
+FTHM.US,D,20240913,000000,2.8,3.0539,2.6031,2.85,104377,0
+FTHM.US,D,20240916,000000,2.93,3.06,2.8001,2.96,111688,0
+FTHM.US,D,20240917,000000,3.24,3.37,2.97,3,148998,0
+FTHM.US,D,20240918,000000,2.98,3.05,2.85,2.86,79328,0
+FTHM.US,D,20240919,000000,3,3.074,2.87,3,66845,0
+FTHM.US,D,20240920,000000,3.01,3.01,2.8,2.89,115574,0
+FTHM.US,D,20240923,000000,2.88,2.88,2.62,2.62,92274,0
+FTHM.US,D,20240924,000000,2.6,2.6,2.19,2.46,113731,0
+FTHM.US,D,20240925,000000,2.44,2.74,2.37,2.51,81968,0
+FTHM.US,D,20240926,000000,2.55,2.55,2.2701,2.3,88791,0
+FTHM.US,D,20240927,000000,2.32,2.679,2.31,2.64,81607,0
+FTHM.US,D,20240930,000000,2.59,2.6,2.48,2.59,55480,0
+FTHM.US,D,20241001,000000,2.6,2.67,2.512,2.67,22559,0
+FTHM.US,D,20241002,000000,2.69,2.69,2.55,2.61,37809,0
+FTHM.US,D,20241003,000000,2.58,2.6507,2.58,2.63,17297,0
+FTHM.US,D,20241004,000000,2.66,2.75,2.63,2.7,32801,0
+FTHM.US,D,20241007,000000,2.65,2.7623,2.6112,2.65,33444,0
+FTHM.US,D,20241008,000000,2.75,2.8399,2.52,2.58,34016,0
+FTHM.US,D,20241009,000000,2.57,2.65,2.55,2.61,24800,0
+FTHM.US,D,20241010,000000,2.37,2.54,2.28,2.49,38103,0
+FTHM.US,D,20241011,000000,2.49,2.68,2.49,2.62,27226,0
+FTHM.US,D,20241014,000000,2.58,2.8,2.5001,2.65,50752,0
+FTHM.US,D,20241015,000000,2.67,2.78,2.6285,2.76,25343,0
+FTHM.US,D,20241016,000000,2.76,2.9,2.735,2.82,21255,0
+FTHM.US,D,20241017,000000,2.84,2.88,2.665,2.78,9827,0
+FTHM.US,D,20241018,000000,2.77,2.8,2.68,2.69,15132,0
+FTHM.US,D,20241021,000000,2.7,2.75,2.55,2.55,54789,0
+FTHM.US,D,20241022,000000,2.52,2.7,2.51,2.51,42648,0
+FTHM.US,D,20241023,000000,2.51,2.62,2.46,2.57,18951,0
+FTHM.US,D,20241024,000000,2.58,2.6198,2.525,2.6,5694,0
+FTHM.US,D,20241025,000000,2.6,2.64,2.5,2.5,41400,0
+FTHM.US,D,20241028,000000,2.5,2.65,2.5,2.62,25477,0
+FTHM.US,D,20241029,000000,2.63,2.72,2.51,2.62,49819,0
+FTHM.US,D,20241030,000000,2.64,2.745,2.6,2.67,12709,0
+FTHM.US,D,20241031,000000,2.66,2.78,2.56,2.6,18635,0
+FTHM.US,D,20241101,000000,2.63,2.63,2.55,2.55,9027,0
+FTHM.US,D,20241104,000000,2.5,2.65,2.49,2.56,75335,0
+FTHM.US,D,20241105,000000,2.55,2.63,2.53,2.53,19886,0
+FTHM.US,D,20241106,000000,2.67,2.67,2.48,2.48,11091,0
+FTHM.US,D,20241107,000000,2.53,2.5502,2.38,2.38,46666,0
+FTHM.US,D,20241108,000000,2.38,2.38,1.8862,2.09,142973,0
+FTHM.US,D,20241111,000000,2.05,2.0946,1.8209,1.9,67432,0
+FTHM.US,D,20241112,000000,1.92,2.0782,1.88,1.93,58282,0
+FTHM.US,D,20241113,000000,1.91,1.94,1.8007,1.92,99709,0
+FTHM.US,D,20241114,000000,1.94,2,1.55,1.85,138253,0
+FTHM.US,D,20241115,000000,1.88,1.8985,1.82,1.83,42432,0
+FTHM.US,D,20241118,000000,1.84,1.868,1.6173,1.65,93668,0
+FTHM.US,D,20241119,000000,1.64,1.88,1.54,1.84,86596,0
+FTHM.US,D,20241120,000000,1.86,1.87,1.82,1.84,25697,0
+FTHM.US,D,20241121,000000,1.84,1.8949,1.8386,1.85,25567,0
+FTHM.US,D,20241122,000000,1.86,1.86,1.77,1.85,95572,0
+FTHM.US,D,20241125,000000,1.84,1.97,1.84,1.92,51530,0
+FTHM.US,D,20241126,000000,1.92,1.97,1.87,1.92,56652,0
+FTHM.US,D,20241127,000000,1.94,1.96,1.89,1.94,77851,0
+FTHM.US,D,20241129,000000,1.95,2.01,1.9498,1.9602,126038,0
+FTHM.US,D,20241202,000000,2,2.3,1.99,2.03,112413,0
+FTHM.US,D,20241203,000000,2.05,2.18,2.05,2.13,133984,0
+FTHM.US,D,20241204,000000,2.12,2.12,1.9304,1.96,45333,0
+FTHM.US,D,20241205,000000,1.95,2.09,1.93,2.04,149719,0
+FTHM.US,D,20241206,000000,2.06,2.06,1.96,1.99,39549,0
+FTHM.US,D,20241209,000000,1.97,2.06,1.9401,2,59715,0
+FTHM.US,D,20241210,000000,2,2.01,1.87,1.97,74996,0
+FTHM.US,D,20241211,000000,1.99,2.04,1.95,2.03,27154,0
+FTHM.US,D,20241212,000000,2.06,2.06,1.92,1.92,42664,0
+FTHM.US,D,20241213,000000,1.97,2.05,1.94,1.96,35756,0
+FTHM.US,D,20241216,000000,1.94,2,1.9,1.91,56883,0
+FTHM.US,D,20241217,000000,1.9,1.93,1.77,1.8,52251,0
+FTHM.US,D,20241218,000000,1.83,1.84,1.665,1.68,75556,0
+FTHM.US,D,20241219,000000,1.76,1.78,1.55,1.61,92625,0
+FTHM.US,D,20241220,000000,1.63,1.688,1.5301,1.55,94733,0
+FTHM.US,D,20241223,000000,1.57,1.58,1.42,1.54,83029,0
+FTHM.US,D,20241224,000000,1.51,1.6979,1.51,1.62,28405,0
+FTHM.US,D,20241226,000000,1.61,1.7558,1.5201,1.55,128027,0
+FTHM.US,D,20241227,000000,1.55,1.655,1.52,1.64,22342,0
+FTHM.US,D,20241230,000000,1.72,1.72,1.52,1.55,110757,0
+FTHM.US,D,20241231,000000,1.6,1.6,1.435,1.53,158728,0
+FTHM.US,D,20250102,000000,1.5,1.5361,1.45,1.5,101228,0
+FTHM.US,D,20250103,000000,1.53,1.53,1.43,1.45,80777,0
+FTHM.US,D,20250106,000000,1.55,1.55,1.44,1.45,131681,0
+FTHM.US,D,20250107,000000,1.46,1.6,1.46,1.6,67807,0
+FTHM.US,D,20250108,000000,1.64,1.65,1.49,1.58,76929,0
+FTHM.US,D,20250110,000000,1.52,1.53,1.42,1.44,77228,0
+FTHM.US,D,20250113,000000,1.4,1.48,1.36,1.45,39999,0
+FTHM.US,D,20250114,000000,1.5,1.51,1.43,1.45,52924,0
+FTHM.US,D,20250115,000000,1.49,1.5,1.4,1.4,46762,0
+FTHM.US,D,20250116,000000,1.4,1.46,1.36,1.39,20902,0
+FTHM.US,D,20250117,000000,1.4,1.45,1.39,1.43,14784,0
+FTHM.US,D,20250121,000000,1.45,1.47,1.415,1.45,67254,0
+FTHM.US,D,20250122,000000,1.43,1.4799,1.32,1.33,88433,0
+FTHM.US,D,20250123,000000,1.34,1.4189,1.23,1.27,382165,0
+FTHM.US,D,20250124,000000,1.41,1.47,1.31,1.39,191368,0
+FTHM.US,D,20250127,000000,1.41,1.47,1.35,1.4,94048,0
+FTHM.US,D,20250128,000000,1.4,1.4293,1.35,1.39,64450,0
+FTHM.US,D,20250129,000000,1.4,1.425,1.32,1.35,119604,0
+FTHM.US,D,20250130,000000,1.33,1.3999,1.25,1.25,157568,0
+FTHM.US,D,20250131,000000,1.26,1.32,1.26,1.28,59355,0
+FTHM.US,D,20250203,000000,1.25,1.29,1.21,1.25,119698,0
+FTHM.US,D,20250204,000000,1.21,1.36,1.19,1.35,84344,0
+FTHM.US,D,20250205,000000,1.35,1.35,1.25,1.27,50668,0
+FTHM.US,D,20250206,000000,1.29,1.3099,1.23,1.25,53723,0
+FTHM.US,D,20250207,000000,1.24,1.25,1.115,1.17,160275,0
+FTHM.US,D,20250210,000000,1.16,1.2085,1.16,1.19,61052,0
+FTHM.US,D,20250211,000000,1.18,1.2,1.16,1.19,73549,0
+FTHM.US,D,20250212,000000,1.196,1.2,1.16,1.16,29264,0
+FTHM.US,D,20250213,000000,1.19,1.2688,1.16,1.19,76220,0
+FTHM.US,D,20250214,000000,1.21,1.28,1.17,1.2,95917,0
+FTHM.US,D,20250218,000000,1.23,1.28,1.18,1.18,73771,0
+FTHM.US,D,20250219,000000,1.17,1.22,1.16,1.2,54026,0
+FTHM.US,D,20250220,000000,1.19,1.2399,1.121,1.15,56587,0
+FTHM.US,D,20250221,000000,1.18,1.19,1.1233,1.15,40377,0
+FTHM.US,D,20250224,000000,1.16,1.19,1.04,1.08,162237,0
+FTHM.US,D,20250225,000000,1.12,1.12,1.01,1.03,96630,0
+FTHM.US,D,20250226,000000,1.08,1.08,0.973,1.02,101312,0
+FTHM.US,D,20250227,000000,1.01,1.0699,0.9498,1.04,56981,0
+FTHM.US,D,20250228,000000,1.03,1.04,0.97,1,57597,0
+FTHM.US,D,20250303,000000,1.02,1.035,0.8869,0.9027,170427,0
+FTHM.US,D,20250304,000000,0.9341,0.97,0.8844,0.9,123382,0
+FTHM.US,D,20250305,000000,0.9383,0.9383,0.88,0.8909,82358,0
+FTHM.US,D,20250306,000000,0.912,0.92,0.836,0.836,50139,0
+FTHM.US,D,20250307,000000,0.857,0.857,0.7212,0.7718,252449,0
+FTHM.US,D,20250310,000000,0.799,0.8,0.6978,0.7207,103059,0
+FTHM.US,D,20250311,000000,0.756,0.8091,0.75,0.798,91716,0
+FTHM.US,D,20250312,000000,0.823,0.86,0.7485,0.7531,112344,0
+FTHM.US,D,20250313,000000,0.8008,0.87,0.7003,0.8001,156406,0
+FTHM.US,D,20250314,000000,0.9,0.9,0.8132,0.885,156952,0
+FTHM.US,D,20250317,000000,0.9,0.9177,0.82,0.891,87609,0
+FTHM.US,D,20250318,000000,1,1.04,0.847,0.8898,145733,0
+FTHM.US,D,20250319,000000,0.9652,0.975,0.9001,0.93,47775,0
+FTHM.US,D,20250320,000000,0.93,0.96,0.93,0.93,34970,0
+FTHM.US,D,20250321,000000,0.95,1.02,0.95,0.98,49990,0
+FTHM.US,D,20250324,000000,1.02,1.02,0.98,1,25297,0
+FTHM.US,D,20250325,000000,1,1.02,0.983,0.983,78028,0
+FTHM.US,D,20250326,000000,1.02,1.02,0.97022,1,10724,0
+FTHM.US,D,20250327,000000,0.98,0.98,0.96,0.9634,14319,0
+FTHM.US,D,20250328,000000,0.97,0.986,0.9,0.9101,32196,0
+FTHM.US,D,20250331,000000,0.94,0.99,0.88,0.882,27441,0
+FTHM.US,D,20250401,000000,0.7262,0.85,0.7,0.78,220692,0
+FTHM.US,D,20250402,000000,0.76,0.819,0.74,0.762,32133,0
+FTHM.US,D,20250403,000000,0.72,0.83,0.72,0.75,58101,0
+FTHM.US,D,20250404,000000,0.75,0.848,0.7228,0.74,39104,0
+FTHM.US,D,20250407,000000,0.77,0.8261,0.7117,0.7741,51671,0
+FTHM.US,D,20250408,000000,0.78,0.81,0.7081,0.767,56679,0
+FTHM.US,D,20250409,000000,0.77,0.898363,0.7397,0.745,35958,0
+FTHM.US,D,20250410,000000,0.75,0.77,0.721,0.7221,22524,0
+FTHM.US,D,20250411,000000,0.822,0.822,0.71,0.769,30345,0
+FTHM.US,D,20250414,000000,0.76,0.799,0.7195,0.761,18576,0
+FTHM.US,D,20250415,000000,0.799,0.8,0.7401,0.741,24608,0
+FTHM.US,D,20250416,000000,0.65,0.7739,0.65,0.708,141877,0
+FTHM.US,D,20250417,000000,0.722,0.8,0.722,0.7595,63333,0
+FTHM.US,D,20250421,000000,0.76,0.78,0.75,0.75,37555,0
+FTHM.US,D,20250422,000000,0.75,0.78,0.73,0.78,33800,0
+FTHM.US,D,20250423,000000,0.775,0.787,0.7327,0.787,17130,0
+FTHM.US,D,20250424,000000,0.771,0.8646,0.7506,0.8442,24087,0
+FTHM.US,D,20250425,000000,0.83,0.8441,0.7783,0.780101,27357,0
+FTHM.US,D,20250428,000000,0.7644,0.82,0.7605,0.7704,2487,0
+FTHM.US,D,20250429,000000,0.76,0.8,0.76,0.8,3065,0
+FTHM.US,D,20250430,000000,0.771,0.8052,0.771,0.78,4191,0
+FTHM.US,D,20250501,000000,0.78,0.7999,0.7703,0.780001,12082,0
+FTHM.US,D,20250502,000000,0.79,0.83,0.7719,0.83,34883,0
+FTHM.US,D,20250505,000000,0.79,0.84,0.79,0.8101,29882,0
+FTHM.US,D,20250506,000000,0.82,0.919999,0.8101,0.9,36845,0
+FTHM.US,D,20250507,000000,0.8818,0.8973,0.81,0.83,26361,0
+FTHM.US,D,20250508,000000,0.81,0.87,0.81,0.8499,11600,0
+FTHM.US,D,20250509,000000,0.7901,0.91,0.7901,0.82,16464,0
+FTHM.US,D,20250512,000000,0.89,0.9199,0.859,0.9199,57063,0
+FTHM.US,D,20250513,000000,0.92,0.9893,0.9,0.958,78159,0
+FTHM.US,D,20250514,000000,1.03,1.2624,1.03,1.24,191776,0
+FTHM.US,D,20250515,000000,1.22,1.22,1.03,1.045,48633,0
+FTHM.US,D,20250516,000000,1.03,1.27,1.03,1.16,114175,0
+FTHM.US,D,20250519,000000,1.27,1.32,1.15,1.25,303991,0
+FTHM.US,D,20250520,000000,1.2232,1.23,1.205,1.21,14478,0
+FTHM.US,D,20250521,000000,1.23,1.3,1.12,1.12,44134,0
+FTHM.US,D,20250522,000000,1.1154,1.2,1.1154,1.175,9525,0
+FTHM.US,D,20250523,000000,1.1698,1.26,1.12,1.2,57863,0
+FTHM.US,D,20250527,000000,1.2,1.2334,1.13,1.18,35886,0
+FTHM.US,D,20250528,000000,1.185,1.21,1.13,1.16,43908,0
+FTHM.US,D,20250529,000000,1.17,1.33,1.16,1.25,64147,0
+FTHM.US,D,20250530,000000,1.25,1.28,1.18,1.2,19354,0
+FTHM.US,D,20250602,000000,1.21,1.3396,1.2007,1.3,52567,0
+FTHM.US,D,20250603,000000,1.53,1.56,1.2555,1.28,301715,0
+FTHM.US,D,20250604,000000,1.3,1.4144,1.27,1.28,60320,0
+FTHM.US,D,20250605,000000,1.31,1.31,1.235,1.27,14434,0
+FTHM.US,D,20250606,000000,1.26,1.3,1.25,1.25,15897,0
+FTHM.US,D,20250609,000000,1.28,1.37,1.25,1.25,54542,0
+FTHM.US,D,20250610,000000,1.28,1.31,1.27,1.27,14397,0
+FTHM.US,D,20250611,000000,1.28,1.35,1.28,1.29,84500,0
+FTHM.US,D,20250612,000000,1.26,1.36,1.21,1.22,77336,0
+FTHM.US,D,20250613,000000,1.21,1.26,1.21,1.21,65360,0
+FTHM.US,D,20250616,000000,1.24,1.24,1.15,1.16,103178,0
+FTHM.US,D,20250617,000000,1.16,1.19,1.111284,1.13,32251,0
+FTHM.US,D,20250618,000000,1.13,1.13,1.0307,1.07,70510,0
+FTHM.US,D,20250620,000000,1.06,1.1,1.02,1.02,58230,0
+FTHM.US,D,20250623,000000,0.95,1.02,0.95,0.95,48803,0
+FTHM.US,D,20250624,000000,0.97,1.01,0.95,1.01,98017,0
+FTHM.US,D,20250625,000000,1.03,1.06,0.99,1.02,81228,0
+FTHM.US,D,20250626,000000,1.03,1.15,1.03,1.12,70229,0
+FTHM.US,D,20250627,000000,1.14,1.21,1.14,1.17,271795,0
+FTHM.US,D,20250630,000000,1.18,1.29,1.18,1.24,75809,0
+FTHM.US,D,20250701,000000,1.24,1.43,1.24,1.39,110121,0
+FTHM.US,D,20250702,000000,1.39,1.47,1.3501,1.46,66120,0
+FTHM.US,D,20250703,000000,1.38,1.47,1.38,1.41,92916,0
+FTHM.US,D,20250707,000000,1.4,1.4533,1.25,1.28,177331,0
+FTHM.US,D,20250708,000000,1.28,1.3898,1.28,1.35,84755,0
+FTHM.US,D,20250709,000000,1.35,1.3629,1.2712,1.31,55454,0
+FTHM.US,D,20250710,000000,1.33,1.39,1.3,1.32,55430,0
+FTHM.US,D,20250711,000000,1.3,1.33,1.24,1.24,93389,0
+FTHM.US,D,20250714,000000,1.27,1.36,1.24,1.26,55133,0
+FTHM.US,D,20250715,000000,1.23,1.2894,1.21,1.27,133526,0
+FTHM.US,D,20250716,000000,1.28,1.3967,1.28,1.37,190138,0
+FTHM.US,D,20250717,000000,1.37,1.42,1.31,1.36,157484,0
+FTHM.US,D,20250718,000000,1.34,1.4013,1.2601,1.33,117151,0
+FTHM.US,D,20250721,000000,1.32,1.5594,1.21,1.49,330392,0
+FTHM.US,D,20250722,000000,1.48,1.65,1.442,1.59,342546,0
+FTHM.US,D,20250723,000000,1.58,1.6878,1.41,1.42,193256,0
+FTHM.US,D,20250724,000000,1.42,1.44,1.38,1.41,202998,0
+FTHM.US,D,20250725,000000,1.41,1.556,1.37,1.545,177012,0
+FTHM.US,D,20250728,000000,1.58,1.75,1.55,1.59,168165,0
+FTHM.US,D,20250729,000000,1.57,1.62,1.2601,1.3,148147,0
+FTHM.US,D,20250730,000000,1.34,1.36,1.2001,1.23,174588,0
+FTHM.US,D,20250731,000000,1.24,1.25,1.13,1.13,82146,0
+FTHM.US,D,20250801,000000,1.1,1.17,1.05,1.14,108510,0
+FTHM.US,D,20250804,000000,1.1,1.1904,1.07,1.16,73928,0
+FTHM.US,D,20250805,000000,1.15,1.22,1.1462,1.2,55843,0
+FTHM.US,D,20250806,000000,1.21,1.24,1.1982,1.24,48317,0
+FTHM.US,D,20250807,000000,1.24,1.3,1.205,1.21,125760,0
+FTHM.US,D,20250808,000000,1.23,1.34,1.23,1.32,136910,0
+FTHM.US,D,20250811,000000,1.3,1.38,1.3,1.36,83185,0
+FTHM.US,D,20250812,000000,1.39,1.5,1.38,1.44,221280,0
+FTHM.US,D,20250813,000000,1.39,1.4802,1.28,1.3,143394,0
+FTHM.US,D,20250814,000000,1.29,1.3001,1.17,1.17,141108,0
+FTHM.US,D,20250815,000000,1.22,1.2378,1.08,1.22,344965,0
+FTHM.US,D,20250818,000000,1.25,1.36,1.1787,1.35,238376,0
+FTHM.US,D,20250819,000000,1.32,1.34,1.25,1.26,45643,0
+FTHM.US,D,20250820,000000,1.23,1.25,1.2,1.21,68866,0
+FTHM.US,D,20250821,000000,1.22,1.2653,1.18,1.2,50988,0
+FTHM.US,D,20250822,000000,1.1865,1.6,1.1865,1.5,561554,0
+FTHM.US,D,20250825,000000,1.49,3.09,1.46,2.1,15695940,0
+FTHM.US,D,20250826,000000,2.12,2.335,1.9,1.93,1456331,0
+FTHM.US,D,20250827,000000,1.89,1.97,1.72,1.72,379403,0
+FTHM.US,D,20250828,000000,1.74,2.5362,1.73,2.3,3534964,0
+FTHM.US,D,20250829,000000,2.12,2.2,1.94,1.99,687826,0
+FTHM.US,D,20250902,000000,2,2.1399,1.865,2.03,344286,0
+FTHM.US,D,20250903,000000,2.01,2.0723,1.91,1.98,165902,0
+FTHM.US,D,20250904,000000,2,2.03,1.77,1.85,351223,0
+FTHM.US,D,20250905,000000,1.83,2.25,1.83,1.97,566444,0
+FTHM.US,D,20250908,000000,2,2.17,1.93,1.95,526267,0
+FTHM.US,D,20250909,000000,1.9,1.9341,1.8,1.82,228797,0
+FTHM.US,D,20250910,000000,1.9,2.39,1.9,2.37,1515725,0
+FTHM.US,D,20250911,000000,2.6,2.98,2.4201,2.84,1564623,0
+FTHM.US,D,20250912,000000,2.84,2.97,2.61,2.82,783531,0
+FTHM.US,D,20250915,000000,3,3.09,2.74,2.83,653863,0
+FTHM.US,D,20250916,000000,2.8,2.83,2.55,2.75,476380,0
+FTHM.US,D,20250917,000000,2.75,3.37,2.55,2.63,1659909,0
+FTHM.US,D,20250918,000000,2.71,2.7929,2.355,2.4,1013366,0
+FTHM.US,D,20250919,000000,2.07,2.0999,1.85,2,2650229,0
+FTHM.US,D,20250922,000000,2.04,2.08,1.895,1.92,1091706,0
+FTHM.US,D,20250923,000000,1.95,2.289,1.95,2.08,1303725,0
+FTHM.US,D,20250924,000000,2.11,2.23,2.03,2.17,751527,0
+FTHM.US,D,20250925,000000,2.16,2.2,2.06,2.08,573522,0
+FTHM.US,D,20250926,000000,2.1,2.1166,1.92,1.95,469611,0
+FTHM.US,D,20250929,000000,1.96,1.99,1.85,1.88,396086,0
+FTHM.US,D,20250930,000000,1.86,1.9,1.76,1.8,329047,0
+FTHM.US,D,20251001,000000,1.73,1.83,1.73,1.74,245844,0
+FTHM.US,D,20251002,000000,1.81,1.94,1.77,1.86,463835,0
+FTHM.US,D,20251003,000000,1.9,1.915,1.76,1.8,269946,0
+FTHM.US,D,20251006,000000,1.74,1.82,1.66,1.75,320793,0
+FTHM.US,D,20251007,000000,1.77,1.81,1.67,1.69,318223,0
+FTHM.US,D,20251008,000000,1.68,1.7398,1.6501,1.72,171865,0
+FTHM.US,D,20251009,000000,1.77,1.77,1.6602,1.69,169349,0
+FTHM.US,D,20251010,000000,1.69,1.7799,1.57,1.58,266906,0
+FTHM.US,D,20251013,000000,1.63,1.6991,1.53,1.61,140898,0
+FTHM.US,D,20251014,000000,1.59,1.84,1.5601,1.78,577694,0
+FTHM.US,D,20251015,000000,1.86,1.9099,1.6935,1.71,464166,0
+FTHM.US,D,20251016,000000,1.83,1.92,1.7066,1.76,476084,0
+FTHM.US,D,20251017,000000,1.68,1.77,1.66,1.66,241339,0
+FTHM.US,D,20251020,000000,1.68,1.75,1.66,1.71,153729,0
+FTHM.US,D,20251021,000000,1.69,1.75,1.64,1.66,94652,0
+FTHM.US,D,20251022,000000,1.68,1.68,1.54,1.57,127262,0
+FTHM.US,D,20251023,000000,1.57,1.62,1.57,1.6,57124,0
+FTHM.US,D,20251024,000000,1.65,1.84,1.62,1.74,174042,0
+FTHM.US,D,20251027,000000,1.76,1.78,1.68,1.71,181659,0
+FTHM.US,D,20251028,000000,1.66,1.74,1.61,1.63,136107,0
+FTHM.US,D,20251029,000000,1.64,1.65,1.48,1.52,212514,0
+FTHM.US,D,20251030,000000,1.52,1.5401,1.39,1.42,228460,0
+FTHM.US,D,20251031,000000,1.42,1.47,1.37,1.43,111209,0
+FTHM.US,D,20251103,000000,1.39,1.44,1.33,1.39,172692,0
+FTHM.US,D,20251104,000000,1.31,1.415,1.28,1.31,158192,0
+FTHM.US,D,20251105,000000,1.35,1.35,1.23,1.27,212095,0
+FTHM.US,D,20251106,000000,1.3,1.3,1.1796,1.18,189823,0
+FTHM.US,D,20251107,000000,1.18,1.28,1.15,1.25,156358,0
+FTHM.US,D,20251110,000000,1.32,1.39,1.05,1.29,265884,0
+FTHM.US,D,20251111,000000,1.32,1.51,1.3,1.49,446944,0
+FTHM.US,D,20251112,000000,1.31,1.405,1.22,1.23,288630,0
+FTHM.US,D,20251113,000000,1.22,1.25,1.07,1.09,327480,0
+FTHM.US,D,20251114,000000,1.11,1.14,1.0118,1.02,411521,0
+FTHM.US,D,20251117,000000,1.04,1.13,1.02,1.09,171544,0
+FTHM.US,D,20251118,000000,1.08,1.1,1.04,1.1,117744,0
+FTHM.US,D,20251119,000000,1.1,1.11,1.06,1.09,112651,0
+FTHM.US,D,20251120,000000,1.12,1.19,1.06,1.06,79401,0
+FTHM.US,D,20251121,000000,1.09,1.175,1.04,1.17,182522,0
+FTHM.US,D,20251124,000000,1.16,1.28,1.16,1.26,125922,0
+FTHM.US,D,20251125,000000,1.3199,1.33,1.2301,1.25,120626,0
+FTHM.US,D,20251126,000000,1.25,1.3,1.18,1.25,231981,0
+FTHM.US,D,20251128,000000,1.25,1.32,1.25,1.29,32029,0
+FTHM.US,D,20251201,000000,1.25,1.26,1.18,1.2,87891,0
+FTHM.US,D,20251202,000000,1.2,1.2199,1.16,1.18,33683,0
+FTHM.US,D,20251203,000000,1.2,1.25,1.2,1.23,107508,0
+FTHM.US,D,20251204,000000,1.21,1.22,1.19,1.21,107599,0
+FTHM.US,D,20251205,000000,1.22,1.25,1.19,1.19,64676,0
+FTHM.US,D,20251208,000000,1.2,1.228,1.16,1.17,33243,0
+FTHM.US,D,20251209,000000,1.16,1.21,1.16,1.2,79888,0
+FTHM.US,D,20251210,000000,1.21,1.26,1.17,1.22,67808,0
+FTHM.US,D,20251211,000000,1.2,1.25,1.2,1.22,80934,0
+FTHM.US,D,20251212,000000,1.2,1.27,1.19,1.24,60874,0
+FTHM.US,D,20251215,000000,1.25,1.25,1.11,1.12,121692,0
+FTHM.US,D,20251216,000000,1.1,1.12,1.0649,1.08,67727,0
+FTHM.US,D,20251217,000000,1.0901,1.1025,1.035,1.05,87855,0
+FTHM.US,D,20251218,000000,1.06,1.1718,1.06,1.14,55575,0
+FTHM.US,D,20251219,000000,1.14,1.14,1.08,1.09,120436,0
+FTHM.US,D,20251222,000000,1.09,1.1,1.03,1.03,126764,0
+FTHM.US,D,20251223,000000,1.05,1.075,0.98,0.9972,137162,0
+FTHM.US,D,20251224,000000,1,1.11,1,1.07,138441,0
+FTHM.US,D,20251226,000000,1.04,1.15,1.04,1.1,41882,0
+FTHM.US,D,20251229,000000,1.09,1.09,1.03,1.05,201753,0
+FTHM.US,D,20251230,000000,1.05,1.075,1.03,1.04,80595,0
+FTHM.US,D,20251231,000000,1.04,1.068,0.8601,1.01,279102,0
+FTHM.US,D,20260102,000000,1.03,1.0317,0.86,0.922,261255,0
+FTHM.US,D,20260105,000000,0.9,0.97,0.9,0.92,141263,0
+FTHM.US,D,20260106,000000,0.92,1,0.92,0.9999,107519,0
+FTHM.US,D,20260107,000000,0.975,1.17,0.9605,1.14,348315,0
+FTHM.US,D,20260108,000000,1.16,1.39,1.16,1.3,924130,0
+FTHM.US,D,20260109,000000,1.45,1.52,1.25,1.32,743915,0
+FTHM.US,D,20260112,000000,1.37,1.4,1.23,1.38,352220,0
+FTHM.US,D,20260113,000000,1.39,1.4299,1.3081,1.39,142753,0
+FTHM.US,D,20260114,000000,1.41,1.41,1.28,1.3,135142,0
+FTHM.US,D,20260115,000000,1.3199,1.3474,1.25,1.3,102747,0
+FTHM.US,D,20260116,000000,1.3,1.38,1.22,1.31,300831,0
+FTHM.US,D,20260120,000000,1.26,1.375,1.26,1.3,95196,0
+FTHM.US,D,20260121,000000,1.31,1.35,1.26,1.29,199416,0
+FTHM.US,D,20260122,000000,1.31,1.45,1.295,1.4,286579,0
+FTHM.US,D,20260123,000000,1.4,1.42,1.35,1.35,116680,0
+FTHM.US,D,20260126,000000,1.33,1.37,1.2501,1.28,146434,0
+FTHM.US,D,20260127,000000,1.28,1.3,1.26,1.26,41269,0
+FTHM.US,D,20260128,000000,1.26,1.3047,1.155,1.16,253156,0
+FTHM.US,D,20260129,000000,1.16,1.24,1.1,1.13,191023,0
+FTHM.US,D,20260130,000000,1.11,1.16,1.05,1.06,112549,0
+FTHM.US,D,20260202,000000,1.05,1.11,1.05,1.07,76560,0
+FTHM.US,D,20260203,000000,1.06,1.1,0.9915,1.02,145907,0
+FTHM.US,D,20260204,000000,1.04,1.055,0.96,1,165508,0
+FTHM.US,D,20260205,000000,0.99,1.02,0.93,0.9495,117452,0
+FTHM.US,D,20260206,000000,0.95,1.16,0.9415,1.055,293004,0
+FTHM.US,D,20260209,000000,1.04,1.14,1.04,1.09,94612,0
+FTHM.US,D,20260210,000000,1.12,1.14,1.06,1.07,71892,0
+FTHM.US,D,20260211,000000,1.09,1.09,0.9501,1.02,211230,0
+FTHM.US,D,20260212,000000,1.02,1.04,0.9504,0.97,69950,0
+FTHM.US,D,20260213,000000,0.97,1.075,0.97,1.02,59328,0
+FTHM.US,D,20260217,000000,1.02,1.04,0.95,0.9656,122549,0
+FTHM.US,D,20260218,000000,0.9704,1.04,0.9704,1.015,34931,0
diff --git a/daily/us/nasdaq stocks/1/ftre.us.txt b/daily/us/nasdaq stocks/1/ftre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d90f99481c9d9f2f91574627bad8b40a48f527b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftre.us.txt	
@@ -0,0 +1,668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTRE.US,D,20230621,000000,32.5,34,32,32.52,10887,0
+FTRE.US,D,20230622,000000,32.8,33.25,32.6,33.25,78578,0
+FTRE.US,D,20230623,000000,35.47,35.47,33,33.75,107815,0
+FTRE.US,D,20230627,000000,34,35.5,32.82,34.27,197078,0
+FTRE.US,D,20230628,000000,34.25,35,34,34.26,90229,0
+FTRE.US,D,20230629,000000,34.55,35.5,34.01,35.42,808918,0
+FTRE.US,D,20230630,000000,35.76,35.76,33.6,34.01,1918626,0
+FTRE.US,D,20230703,000000,33.8,36.84,32.8,36.84,6510800,0
+FTRE.US,D,20230705,000000,36.84,37.3,34.2,37,23951082,0
+FTRE.US,D,20230706,000000,35.98,36.61,33.325,33.99,6018852,0
+FTRE.US,D,20230707,000000,32.99,33.6475,31.14,32.22,7580184,0
+FTRE.US,D,20230710,000000,31.25,32.06,29.69,30.65,7603635,0
+FTRE.US,D,20230711,000000,30.3,31.38,29.66,30.85,4523796,0
+FTRE.US,D,20230712,000000,30.85,31.84,30.65,31.15,3454199,0
+FTRE.US,D,20230713,000000,31.15,32.44,30.29,32.21,1854041,0
+FTRE.US,D,20230714,000000,31.87,32.965,31.5,32.52,1999520,0
+FTRE.US,D,20230717,000000,32.15,33.21,31.75,33.11,2258345,0
+FTRE.US,D,20230718,000000,32.48,34.03,32.48,33.45,1773486,0
+FTRE.US,D,20230719,000000,34.11,34.11,33.15,33.36,1584770,0
+FTRE.US,D,20230720,000000,33.14,33.465,32.6,32.99,1315810,0
+FTRE.US,D,20230721,000000,32.78,33.14,32.05,32.9,1737056,0
+FTRE.US,D,20230724,000000,32.53,34.03,31.7525,33.79,1312516,0
+FTRE.US,D,20230725,000000,33.55,34,33.33,33.75,928144,0
+FTRE.US,D,20230726,000000,33.35,33.7,32.87,33.1,691773,0
+FTRE.US,D,20230727,000000,33.06,33.22,32.15,33.01,924156,0
+FTRE.US,D,20230728,000000,33.02,33.25,31.63,31.73,1178013,0
+FTRE.US,D,20230731,000000,31.12,32.01,29.94,31.96,1374479,0
+FTRE.US,D,20230801,000000,31.63,31.63,30.71,30.81,791827,0
+FTRE.US,D,20230802,000000,30.75,31.95,29.72,30,1574377,0
+FTRE.US,D,20230803,000000,29.67,30.64,29.34,30.29,1491217,0
+FTRE.US,D,20230804,000000,30.27,30.44,29.085,29.77,1191656,0
+FTRE.US,D,20230807,000000,29.25,31.05,28.35,30.21,1792242,0
+FTRE.US,D,20230808,000000,29.72,30.85,29.5517,30.63,737266,0
+FTRE.US,D,20230809,000000,30.21,30.555,29.5801,30.06,742037,0
+FTRE.US,D,20230810,000000,30.06,30.82,29.53,30.41,434695,0
+FTRE.US,D,20230811,000000,30.46,31.01,29.88,30.64,1079900,0
+FTRE.US,D,20230814,000000,26.26,27.69,25.68,26.9,4929285,0
+FTRE.US,D,20230815,000000,26.52,27.89,26.2601,27.18,1992119,0
+FTRE.US,D,20230816,000000,26.94,27.55,26.75,27.1,982862,0
+FTRE.US,D,20230817,000000,27.02,27.385,26.49,26.52,767732,0
+FTRE.US,D,20230818,000000,26.49,26.77,25.77,26.08,950463,0
+FTRE.US,D,20230821,000000,26.02,26.02,24.98,25.11,1289949,0
+FTRE.US,D,20230822,000000,25.06,25.585,24.925,25.14,531830,0
+FTRE.US,D,20230823,000000,25.15,25.405,24.99,25.36,1183344,0
+FTRE.US,D,20230824,000000,26.77,26.95,25.93,26.48,1431189,0
+FTRE.US,D,20230825,000000,26.49,27.69,26.255,27.47,1579034,0
+FTRE.US,D,20230828,000000,27.48,27.97,26.8,26.82,968047,0
+FTRE.US,D,20230829,000000,26.9,27.11,26.41,27.05,949013,0
+FTRE.US,D,20230830,000000,26.96,27.64,26.8,27.24,789859,0
+FTRE.US,D,20230831,000000,26.96,28.27,26.75,27.55,1269461,0
+FTRE.US,D,20230901,000000,27.78,27.98,26.97,27.17,575513,0
+FTRE.US,D,20230905,000000,27.04,27.2,26.05,26.32,1092587,0
+FTRE.US,D,20230906,000000,26.3,26.71,25.9,25.99,2077705,0
+FTRE.US,D,20230907,000000,25.95,27.115,25.8,27,1356404,0
+FTRE.US,D,20230908,000000,26.5,26.75,25.89,26.12,1946686,0
+FTRE.US,D,20230911,000000,26.12,26.55,25.8,26.5,1520448,0
+FTRE.US,D,20230912,000000,26.56,27.91,26.09,27.61,1546870,0
+FTRE.US,D,20230913,000000,27.59,29.06,26.64,28.82,2132232,0
+FTRE.US,D,20230914,000000,28.9,29.74,28.54,29,1835718,0
+FTRE.US,D,20230915,000000,29.02,29.6,28.81,29.22,3757792,0
+FTRE.US,D,20230918,000000,29.28,29.52,28.31,28.72,1656849,0
+FTRE.US,D,20230919,000000,29.41,29.41,28.15,28.3,1033825,0
+FTRE.US,D,20230920,000000,28.585,29.08,28.25,28.85,1269679,0
+FTRE.US,D,20230921,000000,28.59,28.77,27.81,27.93,2004738,0
+FTRE.US,D,20230922,000000,27.96,28.28,27.59,27.78,1730806,0
+FTRE.US,D,20230925,000000,27.86,28.85,27.6,28.56,1640967,0
+FTRE.US,D,20230926,000000,28.41,28.83,28.035,28.35,1697067,0
+FTRE.US,D,20230927,000000,28.28,29.31,28.07,29.29,1604138,0
+FTRE.US,D,20230928,000000,29.44,30.21,28.17,28.66,2572534,0
+FTRE.US,D,20230929,000000,28.75,29.25,28.46,28.59,1427486,0
+FTRE.US,D,20231002,000000,28.75,28.915,27.63,27.73,962023,0
+FTRE.US,D,20231003,000000,27.52,27.7801,27.15,27.17,874164,0
+FTRE.US,D,20231004,000000,26.79,27.56,26.59,27.22,1716519,0
+FTRE.US,D,20231005,000000,27.24,27.83,26.62,27.49,1067008,0
+FTRE.US,D,20231006,000000,27.33,27.695,26.64,27.13,657362,0
+FTRE.US,D,20231009,000000,27.07,28.08,26.77,28,1171741,0
+FTRE.US,D,20231010,000000,28.01,28.61,27.875,28.6,977005,0
+FTRE.US,D,20231011,000000,28.22,29.29,27.99,29.25,1038641,0
+FTRE.US,D,20231012,000000,28.95,29.5,28.64,28.75,2516669,0
+FTRE.US,D,20231013,000000,28.93,29.55,28.71,29.46,3507524,0
+FTRE.US,D,20231016,000000,29.55,30.17,29.34,30.11,1745698,0
+FTRE.US,D,20231017,000000,31.11,31.74,30.29,30.96,1954697,0
+FTRE.US,D,20231018,000000,30.92,31.08,29.23,29.55,840915,0
+FTRE.US,D,20231019,000000,29.31,29.97,29,29.14,1607029,0
+FTRE.US,D,20231020,000000,29.43,29.49,28.22,28.46,1226280,0
+FTRE.US,D,20231023,000000,28.36,28.5088,27.57,27.75,994703,0
+FTRE.US,D,20231024,000000,28.05,28.54,27.8,28.35,753080,0
+FTRE.US,D,20231025,000000,27.86,28.23,27.12,27.12,710405,0
+FTRE.US,D,20231026,000000,27.05,28.04,26.81,27.9,934632,0
+FTRE.US,D,20231027,000000,27.9,27.91,27.4,27.53,887973,0
+FTRE.US,D,20231030,000000,27.75,27.7975,26.85,27.29,579757,0
+FTRE.US,D,20231031,000000,27.32,28.465,27.31,28.4,788207,0
+FTRE.US,D,20231101,000000,28.26,28.325,27.5,28.26,1084237,0
+FTRE.US,D,20231102,000000,28.56,29.51,27.77,29.44,564004,0
+FTRE.US,D,20231103,000000,29.99,30.6,29.775,29.85,591464,0
+FTRE.US,D,20231106,000000,29.82,30.23,29.44,29.71,783933,0
+FTRE.US,D,20231107,000000,29.58,29.62,28.95,29.17,702063,0
+FTRE.US,D,20231108,000000,29.19,29.46,28.45,28.48,544844,0
+FTRE.US,D,20231109,000000,28.66,28.715,28.0001,28.45,1170081,0
+FTRE.US,D,20231110,000000,28.54,28.72,27.84,28.21,1245755,0
+FTRE.US,D,20231113,000000,29.43,31.89,29.43,30.92,3277341,0
+FTRE.US,D,20231114,000000,31.98,33.37,31.85,32.48,2118345,0
+FTRE.US,D,20231115,000000,32.53,34.17,32.41,32.68,1274272,0
+FTRE.US,D,20231116,000000,32.5,32.76,31.93,32.44,1201297,0
+FTRE.US,D,20231117,000000,32.65,32.955,31.23,31.89,1117410,0
+FTRE.US,D,20231120,000000,31.74,32.52,31.43,32.32,1089049,0
+FTRE.US,D,20231121,000000,32.25,32.84,32.03,32.64,710894,0
+FTRE.US,D,20231122,000000,32.61,33.165,32.335,32.85,799006,0
+FTRE.US,D,20231124,000000,33,33.55,32.87,33.45,290036,0
+FTRE.US,D,20231127,000000,33.15,33.63,32.99,33.55,751112,0
+FTRE.US,D,20231128,000000,33.25,33.39,30.3,31,2237655,0
+FTRE.US,D,20231129,000000,31.1,31.72,28.47,29.53,1797654,0
+FTRE.US,D,20231130,000000,29.8,29.8,28.63,29.44,3027621,0
+FTRE.US,D,20231201,000000,30.22,31.81,29.78,31.13,1755275,0
+FTRE.US,D,20231204,000000,31.13,32.13,31.13,31.64,961603,0
+FTRE.US,D,20231205,000000,31.32,31.46,30.7,30.94,531961,0
+FTRE.US,D,20231206,000000,31.07,31.78,30.71,30.91,969374,0
+FTRE.US,D,20231207,000000,30.81,31.59,29.84,31.07,540530,0
+FTRE.US,D,20231208,000000,30.98,31.4,30.5,30.66,707054,0
+FTRE.US,D,20231211,000000,31.61,31.9,30.805,31.27,1010343,0
+FTRE.US,D,20231212,000000,31.31,31.95,31.11,31.81,788080,0
+FTRE.US,D,20231213,000000,31.88,32.54,31.29,32.18,949416,0
+FTRE.US,D,20231214,000000,32.43,33.92,32.43,32.72,1395188,0
+FTRE.US,D,20231215,000000,33.44,33.49,31.85,32.44,2697005,0
+FTRE.US,D,20231218,000000,32.41,33.39,32.41,32.81,631447,0
+FTRE.US,D,20231219,000000,33.07,34.24,32.881,33.64,717669,0
+FTRE.US,D,20231220,000000,33.65,34.24,32.64,32.64,829877,0
+FTRE.US,D,20231221,000000,32.9,34.75,32.855,34.7,747496,0
+FTRE.US,D,20231222,000000,34.89,35.485,34.44,34.85,674952,0
+FTRE.US,D,20231226,000000,34.87,35.76,34.48,35.17,607118,0
+FTRE.US,D,20231227,000000,35.2,35.75,34.84,35.25,447225,0
+FTRE.US,D,20231228,000000,35.03,35.385,34.76,35.23,433476,0
+FTRE.US,D,20231229,000000,35.25,35.545,34.76,34.9,387231,0
+FTRE.US,D,20240102,000000,34.6,34.78,34.06,34.46,892624,0
+FTRE.US,D,20240103,000000,34.39,34.39,32.83,33.3,762542,0
+FTRE.US,D,20240104,000000,34.33,34.455,32.95,33,524224,0
+FTRE.US,D,20240105,000000,32.23,33.05,32.09,32.9,909681,0
+FTRE.US,D,20240108,000000,33.01,34.27,32.71,33.29,2066583,0
+FTRE.US,D,20240109,000000,32.93,33.25,31.915,32.35,1505375,0
+FTRE.US,D,20240110,000000,32.25,32.25,30.35,31.05,1871751,0
+FTRE.US,D,20240111,000000,30.85,31.1,29.92,29.99,2057647,0
+FTRE.US,D,20240112,000000,30.25,30.975,30.02,30.73,1302642,0
+FTRE.US,D,20240116,000000,30.38,31.25,30.38,31.22,1128260,0
+FTRE.US,D,20240117,000000,30.92,31.48,29.86,30,1182453,0
+FTRE.US,D,20240118,000000,30.13,30.215,29.525,30,736121,0
+FTRE.US,D,20240119,000000,30.18,30.71,29.485,30.67,929656,0
+FTRE.US,D,20240122,000000,31,31.86,30.945,31.4,692609,0
+FTRE.US,D,20240123,000000,31.57,31.8295,30.795,31.82,880221,0
+FTRE.US,D,20240124,000000,32.03,32.065,30.75,31.01,599972,0
+FTRE.US,D,20240125,000000,31.35,31.66,30.88,31.1,662357,0
+FTRE.US,D,20240126,000000,31.5,31.75,30.92,30.92,372638,0
+FTRE.US,D,20240129,000000,30.9,32.23,30.6,32.23,563012,0
+FTRE.US,D,20240130,000000,32.05,32.19,31.42,31.48,620181,0
+FTRE.US,D,20240131,000000,31.57,31.96,30.5811,30.96,643288,0
+FTRE.US,D,20240201,000000,31.08,31.38,30.655,31.02,730766,0
+FTRE.US,D,20240202,000000,30.76,31.21,30.53,30.54,538837,0
+FTRE.US,D,20240205,000000,30.16,31.205,30.16,30.91,796696,0
+FTRE.US,D,20240206,000000,30.81,31.74,30.81,31.24,421148,0
+FTRE.US,D,20240207,000000,31.45,31.88,31.06,31.59,474065,0
+FTRE.US,D,20240208,000000,31.44,31.735,31.15,31.48,1073989,0
+FTRE.US,D,20240209,000000,31.41,32.27,31.155,31.8,631245,0
+FTRE.US,D,20240212,000000,31.8,32.905,31.61,32.78,551066,0
+FTRE.US,D,20240213,000000,31.67,33.06,31.67,32.4,752362,0
+FTRE.US,D,20240214,000000,32.6,34.7199,31.57,34.01,1670662,0
+FTRE.US,D,20240215,000000,34.2,35.19,34.08,34.98,761117,0
+FTRE.US,D,20240216,000000,34.97,35.84,34.8,35.61,806609,0
+FTRE.US,D,20240220,000000,35.49,35.97,34.89,35.39,721211,0
+FTRE.US,D,20240221,000000,35.19,36.75,34.97,36.37,965889,0
+FTRE.US,D,20240222,000000,36.63,38.47,36.385,36.99,1111589,0
+FTRE.US,D,20240223,000000,36.99,37.16,36.52,36.57,724723,0
+FTRE.US,D,20240226,000000,36.45,37.16,36.44,36.5,637976,0
+FTRE.US,D,20240227,000000,36.5,37.93,36.4093,37.38,890372,0
+FTRE.US,D,20240228,000000,37.19,38.42,36.87,37.45,797902,0
+FTRE.US,D,20240229,000000,37.55,38.27,37.085,37.54,1038410,0
+FTRE.US,D,20240301,000000,37.17,38.27,36.99,37.72,806976,0
+FTRE.US,D,20240304,000000,37.47,37.48,36.53,36.7,764020,0
+FTRE.US,D,20240305,000000,36.52,36.795,35.9,36.54,611676,0
+FTRE.US,D,20240306,000000,36.3,37.1454,35.9215,36.38,750119,0
+FTRE.US,D,20240307,000000,36.51,36.88,36.095,36.68,577746,0
+FTRE.US,D,20240308,000000,37.08,37.5108,36.79,36.83,663552,0
+FTRE.US,D,20240311,000000,33.01,37.29,33,36.41,2730891,0
+FTRE.US,D,20240312,000000,36.43,38.35,35.56,38.01,1360575,0
+FTRE.US,D,20240313,000000,38,40.16,37.32,38.91,1940274,0
+FTRE.US,D,20240314,000000,38.69,39.15,38.05,39.15,1009453,0
+FTRE.US,D,20240315,000000,38.75,39.57,38.59,39.3,1205770,0
+FTRE.US,D,20240318,000000,39.23,40.25,38.62,39.88,867084,0
+FTRE.US,D,20240319,000000,39.94,40.55,39.3016,39.64,733569,0
+FTRE.US,D,20240320,000000,39.71,40.19,39.24,40.01,611453,0
+FTRE.US,D,20240321,000000,40.13,41.02,39.735,40.14,924601,0
+FTRE.US,D,20240322,000000,39.72,40.35,38.59,38.93,800097,0
+FTRE.US,D,20240325,000000,38.96,39.05,38.01,38.49,613177,0
+FTRE.US,D,20240326,000000,38.59,39.225,38.49,38.85,543153,0
+FTRE.US,D,20240327,000000,39.14,40.55,38.76,40.08,770634,0
+FTRE.US,D,20240328,000000,40.03,40.53,39.46,40.14,534426,0
+FTRE.US,D,20240401,000000,40.63,40.63,39.755,40.01,512151,0
+FTRE.US,D,20240402,000000,39.88,39.88,38.34,39.4,669735,0
+FTRE.US,D,20240403,000000,39.16,39.66,38.49,38.62,818612,0
+FTRE.US,D,20240404,000000,38.99,39.07,38.04,38.04,378691,0
+FTRE.US,D,20240405,000000,38,39.24,37.55,39.04,363229,0
+FTRE.US,D,20240408,000000,38.98,39.555,38.77,39.38,633339,0
+FTRE.US,D,20240409,000000,39.45,40.57,39.44,40.28,566146,0
+FTRE.US,D,20240410,000000,39.13,39.615,38.28,39.05,699877,0
+FTRE.US,D,20240411,000000,39.19,39.442,38.24,39.29,732457,0
+FTRE.US,D,20240412,000000,39,39.19,38.59,39.05,1012476,0
+FTRE.US,D,20240415,000000,39.22,39.485,37.6,38.04,1311130,0
+FTRE.US,D,20240416,000000,37.93,37.93,36.65,36.81,868064,0
+FTRE.US,D,20240417,000000,37.3,37.565,36.04,36.51,734790,0
+FTRE.US,D,20240418,000000,36.38,36.8,35.83,36,675276,0
+FTRE.US,D,20240419,000000,35.88,36.28,35.3,35.5,1111056,0
+FTRE.US,D,20240422,000000,35.83,36.145,35.13,35.52,1054172,0
+FTRE.US,D,20240423,000000,35.82,37.555,35.58,36.94,933163,0
+FTRE.US,D,20240424,000000,36.79,37.93,36.2,37.25,909018,0
+FTRE.US,D,20240425,000000,36.84,36.84,36.135,36.35,1051205,0
+FTRE.US,D,20240426,000000,36.27,37.07,36.13,36.35,413403,0
+FTRE.US,D,20240429,000000,36.58,38.035,36.55,37.54,488492,0
+FTRE.US,D,20240430,000000,36.98,37.36,36.29,36.59,1004915,0
+FTRE.US,D,20240501,000000,36.75,37.84,36.4,37.14,475905,0
+FTRE.US,D,20240502,000000,37.67,37.67,36.36,36.65,1018293,0
+FTRE.US,D,20240503,000000,37.34,37.47,36.75,37.41,560477,0
+FTRE.US,D,20240506,000000,35.17,36.63,34.92,36.34,1342195,0
+FTRE.US,D,20240507,000000,36.74,37.24,36.25,36.47,778202,0
+FTRE.US,D,20240508,000000,36.28,36.345,35.34,35.5,1059280,0
+FTRE.US,D,20240509,000000,35.71,36.11,35.03,35.81,708752,0
+FTRE.US,D,20240510,000000,35.92,35.925,33.02,33.03,3321877,0
+FTRE.US,D,20240513,000000,28.85,29.27,26.6301,28.11,7632562,0
+FTRE.US,D,20240514,000000,28.22,29.19,27.5,28.84,2758695,0
+FTRE.US,D,20240515,000000,29.22,29.32,28.62,28.77,1782753,0
+FTRE.US,D,20240516,000000,28.77,28.77,27.175,27.81,1740822,0
+FTRE.US,D,20240517,000000,27.82,28.42,27.44,27.55,1437547,0
+FTRE.US,D,20240520,000000,27.38,27.7,26.83,26.91,1203630,0
+FTRE.US,D,20240521,000000,26.85,26.85,25.92,26.31,1549408,0
+FTRE.US,D,20240522,000000,26.38,26.88,25.7,26.38,1411065,0
+FTRE.US,D,20240523,000000,26.04,26.12,25.1,25.7,2067543,0
+FTRE.US,D,20240524,000000,25.89,25.9,25.155,25.55,1483410,0
+FTRE.US,D,20240528,000000,25.32,25.745,25.021,25.2,2033385,0
+FTRE.US,D,20240529,000000,24.69,25.33,24.63,24.71,1100421,0
+FTRE.US,D,20240530,000000,24.83,25.11,24.18,24.22,1175408,0
+FTRE.US,D,20240531,000000,25.39,25.54,24.83,25.39,2228380,0
+FTRE.US,D,20240603,000000,25.31,25.67,24.6,24.85,1622706,0
+FTRE.US,D,20240604,000000,24.75,25.1,24.3075,24.88,1354619,0
+FTRE.US,D,20240605,000000,25.13,27.45,24.9,27.35,1821681,0
+FTRE.US,D,20240606,000000,27.21,27.94,27.05,27.61,1718683,0
+FTRE.US,D,20240607,000000,27.6,27.61,26.41,26.51,1365092,0
+FTRE.US,D,20240610,000000,26.21,26.33,25.15,25.41,1473862,0
+FTRE.US,D,20240611,000000,25.24,25.58,25.08,25.28,895796,0
+FTRE.US,D,20240612,000000,25.83,25.915,24.82,24.83,740829,0
+FTRE.US,D,20240613,000000,24.81,25,24.22,24.7,924721,0
+FTRE.US,D,20240614,000000,24.53,24.53,23.78,23.97,1353534,0
+FTRE.US,D,20240617,000000,23.89,24.77,23.63,24.06,923784,0
+FTRE.US,D,20240618,000000,24.2,24.25,23.165,23.34,1888437,0
+FTRE.US,D,20240620,000000,23.7,25.07,23.38,23.93,2127375,0
+FTRE.US,D,20240621,000000,23.91,24.02,22.95,23.15,2659276,0
+FTRE.US,D,20240624,000000,23.26,23.7951,23,23,1068323,0
+FTRE.US,D,20240625,000000,22.86,23.31,22.34,22.48,952566,0
+FTRE.US,D,20240626,000000,22.33,22.86,22.15,22.68,861820,0
+FTRE.US,D,20240627,000000,22.65,23.005,22.18,22.88,1148018,0
+FTRE.US,D,20240628,000000,23.04,23.91,22.6,23.34,2783577,0
+FTRE.US,D,20240701,000000,23.5,24.32,23.05,23.86,1845643,0
+FTRE.US,D,20240702,000000,23.76,24.12,23.36,23.8,1376125,0
+FTRE.US,D,20240703,000000,23.87,23.985,23.3,23.47,421649,0
+FTRE.US,D,20240705,000000,23.54,23.93,23.08,23.35,1479957,0
+FTRE.US,D,20240708,000000,23.51,23.83,23.12,23.2,1188390,0
+FTRE.US,D,20240709,000000,23.19,23.56,22.68,23.2,964932,0
+FTRE.US,D,20240710,000000,23.24,23.5685,22.94,23.49,616278,0
+FTRE.US,D,20240711,000000,23.88,25.1,23.61,24.75,1560333,0
+FTRE.US,D,20240712,000000,25.14,26.23,24.7,26,1912108,0
+FTRE.US,D,20240715,000000,26.19,27.265,25.825,26.99,1618118,0
+FTRE.US,D,20240716,000000,27.06,28.41,26.99,27.92,2311020,0
+FTRE.US,D,20240717,000000,27.82,28.28,26.73,26.97,1803263,0
+FTRE.US,D,20240718,000000,26.7,27.67,25.76,25.85,1014200,0
+FTRE.US,D,20240719,000000,25.92,26.61,25.33,26.03,1125003,0
+FTRE.US,D,20240722,000000,26.38,27.03,26.155,26.81,772536,0
+FTRE.US,D,20240723,000000,26.49,26.66,25.64,25.81,977830,0
+FTRE.US,D,20240724,000000,25.59,26.74,25.46,25.53,816765,0
+FTRE.US,D,20240725,000000,25.41,26.29,25,26.22,1642284,0
+FTRE.US,D,20240726,000000,26.52,27.29,26.09,26.92,976435,0
+FTRE.US,D,20240729,000000,27,27.45,26.65,27.29,740993,0
+FTRE.US,D,20240730,000000,27.72,27.99,26.9,27.88,1185459,0
+FTRE.US,D,20240731,000000,27.93,27.93,27.04,27.59,786276,0
+FTRE.US,D,20240801,000000,27.63,27.99,27.27,27.85,1132972,0
+FTRE.US,D,20240802,000000,26.92,27.26,25.76,26.48,968090,0
+FTRE.US,D,20240805,000000,25.15,26.26,24.94,25.59,933189,0
+FTRE.US,D,20240806,000000,25.76,26.53,25.4379,26.21,571465,0
+FTRE.US,D,20240807,000000,26.59,26.59,24.5,24.57,1506962,0
+FTRE.US,D,20240808,000000,24.24,24.77,23.98,24.62,1795613,0
+FTRE.US,D,20240809,000000,24.94,25.74,24.53,25.16,2076581,0
+FTRE.US,D,20240812,000000,23.72,24.42,18.07,20.04,6632153,0
+FTRE.US,D,20240813,000000,20.14,22.26,20,22.22,3524676,0
+FTRE.US,D,20240814,000000,22.36,23.29,22.04,23.2,2502219,0
+FTRE.US,D,20240815,000000,23.63,23.87,22.27,22.42,1525855,0
+FTRE.US,D,20240816,000000,22.37,23.24,22.13,22.28,1104106,0
+FTRE.US,D,20240819,000000,22.33,22.53,21.67,22.39,1283403,0
+FTRE.US,D,20240820,000000,22.15,22.615,21.57,22.41,1049073,0
+FTRE.US,D,20240821,000000,22.65,22.76,22.08,22.15,938672,0
+FTRE.US,D,20240822,000000,22.17,22.33,21.375,21.41,1444063,0
+FTRE.US,D,20240823,000000,21.49,22.43,21.3,22.03,809185,0
+FTRE.US,D,20240826,000000,22.14,22.72,21.79,22.48,1337224,0
+FTRE.US,D,20240827,000000,22.38,22.885,22.135,22.83,1336531,0
+FTRE.US,D,20240828,000000,22.75,22.95,22.44,22.63,781863,0
+FTRE.US,D,20240829,000000,22.87,23.65,22.6,23.15,833326,0
+FTRE.US,D,20240830,000000,23.19,23.56,22.55,23.06,1095992,0
+FTRE.US,D,20240903,000000,22.81,23.18,21.76,22.15,1079357,0
+FTRE.US,D,20240904,000000,22.07,22.78,21.24,21.29,1825664,0
+FTRE.US,D,20240905,000000,21.3,21.495,20.76,20.8,983505,0
+FTRE.US,D,20240906,000000,20.88,21.33,19.97,20.09,1030319,0
+FTRE.US,D,20240909,000000,20.11,20.51,19.8,20.26,1004278,0
+FTRE.US,D,20240910,000000,20.44,20.66,19.25,19.91,1428940,0
+FTRE.US,D,20240911,000000,19.89,20.575,19.83,20.53,1268404,0
+FTRE.US,D,20240912,000000,20.74,20.88,20.24,20.61,688860,0
+FTRE.US,D,20240913,000000,20.87,21.48,20.75,21.39,701100,0
+FTRE.US,D,20240916,000000,21.61,21.75,21.15,21.69,784002,0
+FTRE.US,D,20240917,000000,21.95,22.27,21.8007,22.15,880771,0
+FTRE.US,D,20240918,000000,22.24,23.7,22.2,22.98,1547438,0
+FTRE.US,D,20240919,000000,23.59,24,23,23.86,1439925,0
+FTRE.US,D,20240920,000000,23.61,24.575,23.53,23.9,9001111,0
+FTRE.US,D,20240923,000000,23.7,24.08,22.48,22.5,2030238,0
+FTRE.US,D,20240924,000000,22.55,23.13,21.68,22.21,2782808,0
+FTRE.US,D,20240925,000000,21.47,21.65,19.43,19.48,6331916,0
+FTRE.US,D,20240926,000000,19.7,20.16,19.405,19.8,1987352,0
+FTRE.US,D,20240927,000000,19.98,20.18,19.52,19.84,1607328,0
+FTRE.US,D,20240930,000000,19.84,20.5555,19.47,20,1850677,0
+FTRE.US,D,20241001,000000,19.83,20.1,19.285,19.64,2122356,0
+FTRE.US,D,20241002,000000,19.57,19.72,18.98,19.15,1810374,0
+FTRE.US,D,20241003,000000,19.07,19.25,18.68,19.08,1432917,0
+FTRE.US,D,20241004,000000,19.38,19.45,18.71,18.79,1078377,0
+FTRE.US,D,20241007,000000,18.67,18.69,18.04,18.45,1362602,0
+FTRE.US,D,20241008,000000,18.31,18.83,18.16,18.67,1033447,0
+FTRE.US,D,20241009,000000,18.85,19.17,18.34,19.15,681482,0
+FTRE.US,D,20241010,000000,19.01,19.74,18.59,18.64,936654,0
+FTRE.US,D,20241011,000000,18.65,19.14,18.65,18.93,543190,0
+FTRE.US,D,20241014,000000,18.85,18.85,18.39,18.43,1233162,0
+FTRE.US,D,20241015,000000,18.35,19.485,18.31,18.97,963963,0
+FTRE.US,D,20241016,000000,19.01,19.59,18.8,19.57,763154,0
+FTRE.US,D,20241017,000000,19.66,19.69,19.17,19.4,601133,0
+FTRE.US,D,20241018,000000,19.46,20.04,19.37,19.89,563984,0
+FTRE.US,D,20241021,000000,19.85,19.86,18.72,18.93,868624,0
+FTRE.US,D,20241022,000000,18.69,18.69,17.61,17.8,1194249,0
+FTRE.US,D,20241023,000000,18.2,18.58,17.9,18.51,1789724,0
+FTRE.US,D,20241024,000000,18.45,18.45,17.19,17.37,1890155,0
+FTRE.US,D,20241025,000000,17.56,18.25,17.295,17.33,1188163,0
+FTRE.US,D,20241028,000000,17.6,17.82,17.24,17.62,857114,0
+FTRE.US,D,20241029,000000,17.47,18.18,17.39,17.73,765541,0
+FTRE.US,D,20241030,000000,17.49,17.74,17,17.15,871921,0
+FTRE.US,D,20241031,000000,16.96,17.06,16.53,16.82,1013065,0
+FTRE.US,D,20241101,000000,17.05,17.21,16.7,16.85,1218089,0
+FTRE.US,D,20241104,000000,16.74,17.48,16.655,16.87,998412,0
+FTRE.US,D,20241105,000000,16.73,17.17,16.58,17.1,801988,0
+FTRE.US,D,20241106,000000,18.14,18.66,17.89,18.09,2077759,0
+FTRE.US,D,20241107,000000,18.12,18.54,17.95,18.05,1962772,0
+FTRE.US,D,20241108,000000,23.35,25.18,22.58,23.5,7122369,0
+FTRE.US,D,20241111,000000,24.48,25.28,22.7,22.75,1886703,0
+FTRE.US,D,20241112,000000,22.53,22.95,21.59,21.95,1185728,0
+FTRE.US,D,20241113,000000,21.36,22.47,21.26,21.28,964644,0
+FTRE.US,D,20241114,000000,21.17,21.24,20.1,20.2,1035879,0
+FTRE.US,D,20241115,000000,20.11,20.15,18.61,19.34,1587880,0
+FTRE.US,D,20241118,000000,19.19,19.51,18.66,18.86,801434,0
+FTRE.US,D,20241119,000000,18.47,19.01,18.285,18.68,670195,0
+FTRE.US,D,20241120,000000,18.7,19.47,18.57,19.15,1223164,0
+FTRE.US,D,20241121,000000,19.01,19.94,18.7606,19.5,948685,0
+FTRE.US,D,20241122,000000,19.38,20.14,19.18,19.73,932311,0
+FTRE.US,D,20241125,000000,20.2,21.08,20.09,20.89,1398085,0
+FTRE.US,D,20241126,000000,20.49,20.8,19.99,20.69,760688,0
+FTRE.US,D,20241127,000000,20.92,21.6,20.865,21.55,645376,0
+FTRE.US,D,20241129,000000,21.6,21.64,20.6792,21.05,440347,0
+FTRE.US,D,20241202,000000,21.05,21.79,20.77,21.75,1006702,0
+FTRE.US,D,20241203,000000,21.46,21.76,21.17,21.58,847158,0
+FTRE.US,D,20241204,000000,21.5,25.05,21.45,23.73,3555148,0
+FTRE.US,D,20241205,000000,23.63,23.97,22.69,23.57,2110590,0
+FTRE.US,D,20241206,000000,22.94,22.98,21.22,21.67,2059081,0
+FTRE.US,D,20241209,000000,21.67,23.215,21.67,22.53,1294710,0
+FTRE.US,D,20241210,000000,22.47,22.95,21.12,21.15,821929,0
+FTRE.US,D,20241211,000000,20.08,21.3274,19.31,19.45,1283637,0
+FTRE.US,D,20241212,000000,19.13,20.54,19,20.27,879073,0
+FTRE.US,D,20241213,000000,20.26,20.35,19.35,20,894008,0
+FTRE.US,D,20241216,000000,19.93,20.85,19.4425,20.31,1043891,0
+FTRE.US,D,20241217,000000,20.17,20.86,19.44,19.79,1188631,0
+FTRE.US,D,20241218,000000,19.79,20,18.33,18.37,1266244,0
+FTRE.US,D,20241219,000000,18.34,18.63,17.82,18.5,1064999,0
+FTRE.US,D,20241220,000000,18.67,19.53,18.35,19.26,2653832,0
+FTRE.US,D,20241223,000000,19.12,19.47,18.485,18.77,862897,0
+FTRE.US,D,20241224,000000,18.73,18.99,18.4661,18.75,319978,0
+FTRE.US,D,20241226,000000,18.92,19.24,18.64,19.17,598002,0
+FTRE.US,D,20241227,000000,19,19.6,18.74,19.36,801645,0
+FTRE.US,D,20241230,000000,19.07,19.1625,18.32,18.43,745076,0
+FTRE.US,D,20241231,000000,18.5,18.93,18.08,18.65,764649,0
+FTRE.US,D,20250102,000000,18.84,19.42,18.52,18.65,770821,0
+FTRE.US,D,20250103,000000,18.42,19.43,18,19.28,721639,0
+FTRE.US,D,20250106,000000,19.44,20.26,19.31,19.73,1347616,0
+FTRE.US,D,20250107,000000,19.69,20.065,19,19.31,862292,0
+FTRE.US,D,20250108,000000,19.01,19.53,18.22,18.41,1111609,0
+FTRE.US,D,20250110,000000,18.17,18.44,17.805,18.19,1174081,0
+FTRE.US,D,20250113,000000,18,18.37,17.725,18.31,797042,0
+FTRE.US,D,20250114,000000,18.24,18.515,17.005,17.64,977965,0
+FTRE.US,D,20250115,000000,18.03,18.24,17.32,17.82,670310,0
+FTRE.US,D,20250116,000000,17.7,18.04,16.94,17.81,881873,0
+FTRE.US,D,20250117,000000,17.85,18.14,17.49,17.69,497588,0
+FTRE.US,D,20250121,000000,17.88,18.81,17.635,18.7,704340,0
+FTRE.US,D,20250122,000000,18.57,19,18.22,18.5,583906,0
+FTRE.US,D,20250123,000000,18.58,18.82,17.96,18.45,477048,0
+FTRE.US,D,20250124,000000,18.47,18.47,17.67,17.78,977247,0
+FTRE.US,D,20250127,000000,17.78,18.44,17.64,17.86,1135545,0
+FTRE.US,D,20250128,000000,18.12,18.12,16.85,17.15,1284743,0
+FTRE.US,D,20250129,000000,17,17.15,16.35,16.5,1258499,0
+FTRE.US,D,20250130,000000,16.73,17.12,16.42,16.75,3089543,0
+FTRE.US,D,20250131,000000,16.76,17.09,16.3,16.81,1744043,0
+FTRE.US,D,20250203,000000,16.43,16.63,15.53,15.67,2215624,0
+FTRE.US,D,20250204,000000,15.6,16.24,15.6,15.8,1316455,0
+FTRE.US,D,20250205,000000,15.88,15.985,15.24,15.56,1521231,0
+FTRE.US,D,20250206,000000,15.67,16.06,15.36,15.4,1244446,0
+FTRE.US,D,20250207,000000,15.4,15.66,14.84,14.91,992314,0
+FTRE.US,D,20250210,000000,14.91,15.09,14.27,15.07,1439795,0
+FTRE.US,D,20250211,000000,14.81,15.38,14.81,15.07,1162343,0
+FTRE.US,D,20250212,000000,14.84,15,14.47,14.69,882222,0
+FTRE.US,D,20250213,000000,14.74,15.06,14.68,14.98,600751,0
+FTRE.US,D,20250214,000000,15.18,15.55,14.94,14.97,633727,0
+FTRE.US,D,20250218,000000,14.9,15.465,14.875,15.22,780589,0
+FTRE.US,D,20250219,000000,15.14,15.57,14.9,15.39,797578,0
+FTRE.US,D,20250220,000000,15.32,15.825,15.295,15.61,717330,0
+FTRE.US,D,20250221,000000,15.74,15.74,14.75,14.88,830529,0
+FTRE.US,D,20250224,000000,14.98,15.34,14.52,15.2,957281,0
+FTRE.US,D,20250225,000000,15.19,15.75,14.69,14.71,1666070,0
+FTRE.US,D,20250226,000000,14.68,15.32,14.64,15.08,811826,0
+FTRE.US,D,20250227,000000,15.21,15.21,13.805,14.05,1313377,0
+FTRE.US,D,20250228,000000,13.99,14.35,13.48,13.85,2405966,0
+FTRE.US,D,20250303,000000,9.61,11.99,9.55,10.38,8743472,0
+FTRE.US,D,20250304,000000,10.3,11.245,9.9301,10.96,4158403,0
+FTRE.US,D,20250305,000000,11.17,11.2,10.3,10.89,3185345,0
+FTRE.US,D,20250306,000000,10.7,10.86,10.34,10.69,3737793,0
+FTRE.US,D,20250307,000000,10.72,11.12,10.58,10.68,2145230,0
+FTRE.US,D,20250310,000000,10.43,11.1,10.055,10.23,2514710,0
+FTRE.US,D,20250311,000000,10.23,10.44,9.76,10.05,2932466,0
+FTRE.US,D,20250312,000000,10.12,10.29,9.83,9.92,2610138,0
+FTRE.US,D,20250313,000000,9.9,10.05,9.47,9.58,2844799,0
+FTRE.US,D,20250314,000000,9.57,9.85,9.57,9.66,2390923,0
+FTRE.US,D,20250317,000000,9.77,10.15,9.705,9.98,1513544,0
+FTRE.US,D,20250318,000000,9.8,9.98,9.61,9.64,1385872,0
+FTRE.US,D,20250319,000000,9.6,9.7,9.2,9.26,1955093,0
+FTRE.US,D,20250320,000000,9.09,9.3,8.77,8.77,2620681,0
+FTRE.US,D,20250321,000000,8.68,8.94,8.65,8.77,8023596,0
+FTRE.US,D,20250324,000000,9.01,9.43,8.935,9.4,2944748,0
+FTRE.US,D,20250325,000000,9.38,9.45,8.42,8.74,1726336,0
+FTRE.US,D,20250326,000000,8.65,8.71,8.265,8.45,1756188,0
+FTRE.US,D,20250327,000000,8.39,8.58,8.16,8.36,1508808,0
+FTRE.US,D,20250328,000000,8.27,8.38,7.995,8.03,1752200,0
+FTRE.US,D,20250331,000000,7.7703,7.97,7.45,7.55,1777451,0
+FTRE.US,D,20250401,000000,7.53,7.555,7.005,7.05,2062970,0
+FTRE.US,D,20250402,000000,7.05,7.53,6.905,7.51,10732870,0
+FTRE.US,D,20250403,000000,7.2,7.46,6.73,6.79,2379856,0
+FTRE.US,D,20250404,000000,6.48,6.6,6.1,6.46,2933157,0
+FTRE.US,D,20250407,000000,6.18,6.67,5.93,6.27,2365190,0
+FTRE.US,D,20250408,000000,6.51,6.57,5.625,5.7,2010398,0
+FTRE.US,D,20250409,000000,5.64,6.51,5.39,6.45,3742526,0
+FTRE.US,D,20250410,000000,6.05,6.09,5.15,5.21,3239393,0
+FTRE.US,D,20250411,000000,5.398,5.4,4.95,5.18,2624758,0
+FTRE.US,D,20250414,000000,5.37,5.55,5.15,5.36,1786660,0
+FTRE.US,D,20250415,000000,5.32,5.35,4.83,4.86,1835558,0
+FTRE.US,D,20250416,000000,4.92,5.27,4.77,5.02,2901671,0
+FTRE.US,D,20250417,000000,5.03,5.31,4.8773,5.29,2177985,0
+FTRE.US,D,20250421,000000,5.14,5.3,4.815,5.2,2655674,0
+FTRE.US,D,20250422,000000,5.4,5.525,5.02,5.5,3518292,0
+FTRE.US,D,20250423,000000,5.87,6.0776,5.25,5.32,3205363,0
+FTRE.US,D,20250424,000000,5.33,5.88,5.31,5.86,2490968,0
+FTRE.US,D,20250425,000000,5.91,5.95,5.55,5.92,1110463,0
+FTRE.US,D,20250428,000000,5.94,6.28,5.865,6.08,1546390,0
+FTRE.US,D,20250429,000000,6.05,6.35,5.98,6.33,1630151,0
+FTRE.US,D,20250430,000000,6.2799,6.2799,5.92,6.23,1688034,0
+FTRE.US,D,20250501,000000,6.22,6.38,5.93,6.08,2046612,0
+FTRE.US,D,20250502,000000,6.17,6.345,6.06,6.26,1299905,0
+FTRE.US,D,20250505,000000,6.24,6.28,5.91,5.93,1887267,0
+FTRE.US,D,20250506,000000,5.78,5.915,5.4,5.51,2279398,0
+FTRE.US,D,20250507,000000,5.66,5.88,5.53,5.63,1933522,0
+FTRE.US,D,20250508,000000,5.74,6.1,5.66,5.95,4596437,0
+FTRE.US,D,20250509,000000,5.98,6.33,5.835,6.15,4132781,0
+FTRE.US,D,20250512,000000,7.89,7.99,4.99,5.19,8560874,0
+FTRE.US,D,20250513,000000,5.26,5.4712,4.54,5,7105634,0
+FTRE.US,D,20250514,000000,4.9,5.0223,4.49,4.78,6346730,0
+FTRE.US,D,20250515,000000,4.69,4.8,4.34,4.75,6370252,0
+FTRE.US,D,20250516,000000,4.75,4.76,4.385,4.44,4311094,0
+FTRE.US,D,20250519,000000,4.34,4.495,4.24,4.45,2930118,0
+FTRE.US,D,20250520,000000,4.46,4.82,4.4,4.69,2845912,0
+FTRE.US,D,20250521,000000,4.58,4.65,4.19,4.2,3810611,0
+FTRE.US,D,20250522,000000,4.15,4.2975,4.02,4.24,2365595,0
+FTRE.US,D,20250523,000000,4.13,4.17,3.9914,4.06,2424809,0
+FTRE.US,D,20250527,000000,4.14,4.23,4.02,4.15,2750969,0
+FTRE.US,D,20250528,000000,4.16,4.3,4.01,4.18,2216395,0
+FTRE.US,D,20250529,000000,4.2,4.2,3.97,4.18,1690283,0
+FTRE.US,D,20250530,000000,4.16,4.46,4.08,4.3,3204248,0
+FTRE.US,D,20250602,000000,4.28,4.395,4.105,4.13,2334746,0
+FTRE.US,D,20250603,000000,4.07,4.63,3.97,4.63,3040704,0
+FTRE.US,D,20250604,000000,4.64,5.3,4.64,5.23,2988965,0
+FTRE.US,D,20250605,000000,5.22,5.335,5.01,5.12,3061611,0
+FTRE.US,D,20250606,000000,5.21,5.63,5.045,5.28,2755297,0
+FTRE.US,D,20250609,000000,5.46,5.77,5.445,5.5,3268731,0
+FTRE.US,D,20250610,000000,5.51,5.875,5.37,5.41,2743642,0
+FTRE.US,D,20250611,000000,5.49,5.555,5.26,5.43,1428219,0
+FTRE.US,D,20250612,000000,5.43,6.56,5.26,6.27,4303496,0
+FTRE.US,D,20250613,000000,6.07,6.16,5.9,5.91,2989318,0
+FTRE.US,D,20250616,000000,5.92,6.06,5.63,5.79,2316818,0
+FTRE.US,D,20250617,000000,5.68,5.93,5.385,5.46,2100802,0
+FTRE.US,D,20250618,000000,5.45,5.69,5.3403,5.45,1956679,0
+FTRE.US,D,20250620,000000,5.53,5.65,5.29,5.32,4337236,0
+FTRE.US,D,20250623,000000,5.23,5.3,4.92,5.1,1498440,0
+FTRE.US,D,20250624,000000,5.25,5.46,5.2399,5.31,2021383,0
+FTRE.US,D,20250625,000000,5.28,5.39,5.11,5.185,1642151,0
+FTRE.US,D,20250626,000000,5.17,5.36,5.14,5.2,1622686,0
+FTRE.US,D,20250627,000000,5.22,5.275,4.97,4.98,13623374,0
+FTRE.US,D,20250630,000000,4.98,5.122,4.83,4.94,1591377,0
+FTRE.US,D,20250701,000000,4.86,5.63,4.81,5.21,2442268,0
+FTRE.US,D,20250702,000000,5.25,5.275,5.03,5.17,1743877,0
+FTRE.US,D,20250703,000000,5.22,5.305,5.05,5.22,837673,0
+FTRE.US,D,20250707,000000,5.08,5.11,4.355,4.45,2847829,0
+FTRE.US,D,20250708,000000,4.45,4.97,4.4001,4.79,2577198,0
+FTRE.US,D,20250709,000000,4.87,5.045,4.755,5.04,1741761,0
+FTRE.US,D,20250710,000000,4.98,5.605,4.9672,5.27,2611847,0
+FTRE.US,D,20250711,000000,5.15,5.18,4.99,5.11,1399380,0
+FTRE.US,D,20250714,000000,5.09,5.14,4.91,5.01,1984660,0
+FTRE.US,D,20250715,000000,5.09,5.19,4.65,4.72,1463008,0
+FTRE.US,D,20250716,000000,4.77,4.96,4.65,4.9,1732385,0
+FTRE.US,D,20250717,000000,4.92,5.08,4.875,4.95,1129684,0
+FTRE.US,D,20250718,000000,5.05,5.07,4.455,4.69,1610034,0
+FTRE.US,D,20250721,000000,4.77,4.77,4.57,4.66,1063626,0
+FTRE.US,D,20250722,000000,5,5.9881,4.93,5.8,2939604,0
+FTRE.US,D,20250723,000000,5.9,6.44,5.82,6.31,2584215,0
+FTRE.US,D,20250724,000000,6.37,6.85,6.3023,6.51,2968498,0
+FTRE.US,D,20250725,000000,6.54,6.81,6.17,6.8,1544233,0
+FTRE.US,D,20250728,000000,6.72,6.9,6.535,6.87,1987200,0
+FTRE.US,D,20250729,000000,6.85,6.85,6.235,6.36,1578146,0
+FTRE.US,D,20250730,000000,6.36,6.49,6.065,6.2,1124167,0
+FTRE.US,D,20250731,000000,6.06,6.11,5.695,5.74,1537905,0
+FTRE.US,D,20250801,000000,5.96,6.04,5.265,5.46,1559021,0
+FTRE.US,D,20250804,000000,6.19,7.19,6.19,6.42,3234481,0
+FTRE.US,D,20250805,000000,6.27,6.79,6.11,6.56,2602407,0
+FTRE.US,D,20250806,000000,7.45,7.98,5.8201,6.58,2854666,0
+FTRE.US,D,20250807,000000,6.88,7.25,6.64,7.24,2054692,0
+FTRE.US,D,20250808,000000,7.2,7.225,6.565,6.58,1576440,0
+FTRE.US,D,20250811,000000,6.6,6.84,6.065,6.39,1853197,0
+FTRE.US,D,20250812,000000,6.89,7.6476,6.889,7.31,2280712,0
+FTRE.US,D,20250813,000000,7.32,7.96,7.1,7.84,1881132,0
+FTRE.US,D,20250814,000000,7.57,7.945,7.47,7.9,1464367,0
+FTRE.US,D,20250815,000000,7.872,8.23,7.86,8.04,1691437,0
+FTRE.US,D,20250818,000000,8.09,8.3557,7.9,7.92,1688979,0
+FTRE.US,D,20250819,000000,7.99,8.1,7.83,7.89,1061775,0
+FTRE.US,D,20250820,000000,7.82,7.881,7.545,7.73,1056946,0
+FTRE.US,D,20250821,000000,7.59,7.75,7.4,7.745,1055521,0
+FTRE.US,D,20250822,000000,7.75,8.399,7.61,8.335,1814565,0
+FTRE.US,D,20250825,000000,8.34,8.93,8.22,8.86,2218837,0
+FTRE.US,D,20250826,000000,8.82,9.07,8.72,8.98,4304328,0
+FTRE.US,D,20250827,000000,8.99,9.135,8.54,9.03,1465333,0
+FTRE.US,D,20250828,000000,9.05,9.68,9.02,9.65,2086642,0
+FTRE.US,D,20250829,000000,9.765,10.075,9.62,9.85,3570031,0
+FTRE.US,D,20250902,000000,9.64,10.22,9.535,10.01,1641068,0
+FTRE.US,D,20250903,000000,10.48,11.07,10.3,10.69,2579325,0
+FTRE.US,D,20250904,000000,10.58,10.79,10.35,10.51,1817669,0
+FTRE.US,D,20250905,000000,11,11.98,10.93,11.63,2119213,0
+FTRE.US,D,20250908,000000,11.51,11.5705,10.135,10.32,2307874,0
+FTRE.US,D,20250909,000000,10.22,10.48,10.025,10.07,1204096,0
+FTRE.US,D,20250910,000000,9.75,10.03,9.42,10.01,1832109,0
+FTRE.US,D,20250911,000000,10,10.565,9.998,10.23,1649982,0
+FTRE.US,D,20250912,000000,10.11,10.41,9.95,10.1,1482664,0
+FTRE.US,D,20250915,000000,10.14,10.28,9.92,10.2,1236223,0
+FTRE.US,D,20250916,000000,10.26,10.44,9.82,10.06,1168163,0
+FTRE.US,D,20250917,000000,10.12,10.87,10.06,10.31,1416363,0
+FTRE.US,D,20250918,000000,10.55,10.7,10.195,10.65,1760334,0
+FTRE.US,D,20250919,000000,10.63,10.63,9.96,10.13,3167907,0
+FTRE.US,D,20250922,000000,10.13,10.25,9.62,9.64,1267061,0
+FTRE.US,D,20250923,000000,9.69,9.875,9.335,9.37,1537084,0
+FTRE.US,D,20250924,000000,9.44,9.57,9.3,9.47,1319698,0
+FTRE.US,D,20250925,000000,9.37,9.42,8.78,8.92,1020191,0
+FTRE.US,D,20250926,000000,8.91,9.18,8.64,8.68,1053376,0
+FTRE.US,D,20250929,000000,8.83,8.83,8.33,8.4,1068449,0
+FTRE.US,D,20250930,000000,8.35,8.56,8.305,8.42,1414249,0
+FTRE.US,D,20251001,000000,8.47,9.6,8.39,9.52,2505998,0
+FTRE.US,D,20251002,000000,9.61,9.88,9.4501,9.6,1557499,0
+FTRE.US,D,20251003,000000,9.76,9.89,9.25,9.45,1174654,0
+FTRE.US,D,20251006,000000,9.5,9.76,9.3,9.59,1440498,0
+FTRE.US,D,20251007,000000,9.78,9.905,9.26,9.31,940644,0
+FTRE.US,D,20251008,000000,9.79,10.19,9.445,10.13,1107746,0
+FTRE.US,D,20251009,000000,10.205,10.775,10.14,10.75,1555046,0
+FTRE.US,D,20251010,000000,10.85,10.86,9.65,9.675,980404,0
+FTRE.US,D,20251013,000000,10.32,10.4,9.74,9.82,856911,0
+FTRE.US,D,20251014,000000,9.465,9.69,9.21,9.55,922643,0
+FTRE.US,D,20251015,000000,9.65,9.8,9.43,9.69,668798,0
+FTRE.US,D,20251016,000000,9.85,10.045,9.28,9.52,770725,0
+FTRE.US,D,20251017,000000,9.29,9.48,9.08,9.45,838766,0
+FTRE.US,D,20251020,000000,9.5,10.43,9.46,10.42,952759,0
+FTRE.US,D,20251021,000000,10.38,10.67,10.2702,10.39,1132316,0
+FTRE.US,D,20251022,000000,10.4,10.525,10.11,10.52,939658,0
+FTRE.US,D,20251023,000000,10.63,11.14,10.63,10.8,985297,0
+FTRE.US,D,20251024,000000,10.82,11.55,10.5722,11.3,1266473,0
+FTRE.US,D,20251027,000000,11.27,11.4399,10.37,10.39,886802,0
+FTRE.US,D,20251028,000000,10.27,10.7,10.25,10.62,1137166,0
+FTRE.US,D,20251029,000000,10.56,10.91,10.325,10.44,803977,0
+FTRE.US,D,20251030,000000,10.35,10.48,10.01,10.03,1423207,0
+FTRE.US,D,20251031,000000,10,10.47,9.72,10.46,1125222,0
+FTRE.US,D,20251103,000000,10.5,10.7438,9.955,10.12,1190458,0
+FTRE.US,D,20251104,000000,9.79,9.97,9.52,9.7,1739781,0
+FTRE.US,D,20251105,000000,10.68,12.77,10.53,11.95,3701687,0
+FTRE.US,D,20251106,000000,11.84,12.6,10.755,11.02,1685239,0
+FTRE.US,D,20251107,000000,10.73,11.35,10.34,11.25,1815009,0
+FTRE.US,D,20251110,000000,11.28,11.98,11.039,11.18,1438118,0
+FTRE.US,D,20251111,000000,11.2,12.065,10.8916,11.79,1098557,0
+FTRE.US,D,20251112,000000,11.83,12,11.265,11.34,1037317,0
+FTRE.US,D,20251113,000000,11.18,11.29,10.02,10.22,1787293,0
+FTRE.US,D,20251114,000000,9.89,10.535,9.79,10.41,797823,0
+FTRE.US,D,20251117,000000,10.23,10.44,9.6,9.79,1034060,0
+FTRE.US,D,20251118,000000,9.71,10.26,9.67,10.2,1067570,0
+FTRE.US,D,20251119,000000,10.27,10.7,10,10.04,896073,0
+FTRE.US,D,20251120,000000,10.21,10.47,9.93,10.04,733690,0
+FTRE.US,D,20251121,000000,10.02,11.04,9.87,10.9,942823,0
+FTRE.US,D,20251124,000000,10.68,12.025,10.68,11.95,3237601,0
+FTRE.US,D,20251125,000000,12.17,13.37,12.06,12.78,1654128,0
+FTRE.US,D,20251126,000000,12.69,13.13,12.4,12.63,1501935,0
+FTRE.US,D,20251128,000000,12.78,13.235,12.625,12.71,515568,0
+FTRE.US,D,20251201,000000,12.47,12.9185,12.29,12.44,806018,0
+FTRE.US,D,20251202,000000,12.49,12.96,12.1151,12.75,731929,0
+FTRE.US,D,20251203,000000,12.93,15.05,12.785,14.58,1915313,0
+FTRE.US,D,20251204,000000,14.25,14.52,13.06,14.5,2150899,0
+FTRE.US,D,20251205,000000,14.52,14.96,14.13,14.24,1745797,0
+FTRE.US,D,20251208,000000,14.6,14.895,14.0556,14.78,1861369,0
+FTRE.US,D,20251209,000000,14.63,14.9,14.215,14.39,1173979,0
+FTRE.US,D,20251210,000000,14.39,15.5,14.02,15.14,1417554,0
+FTRE.US,D,20251211,000000,16.11,16.94,15.49,15.55,1823163,0
+FTRE.US,D,20251212,000000,16.05,16.33,15.425,15.72,1367939,0
+FTRE.US,D,20251215,000000,16.34,16.42,15.4,16.06,1496564,0
+FTRE.US,D,20251216,000000,15.77,16.31,15.63,15.99,973487,0
+FTRE.US,D,20251217,000000,15.93,16.25,15.55,16.19,1094865,0
+FTRE.US,D,20251218,000000,16.43,17.38,16.2,16.61,2004360,0
+FTRE.US,D,20251219,000000,16.61,18.05,16.61,17.74,3204746,0
+FTRE.US,D,20251222,000000,17.76,18.29,17.51,17.69,929666,0
+FTRE.US,D,20251223,000000,17.45,17.97,17.11,17.91,821393,0
+FTRE.US,D,20251224,000000,17.95,18.015,17.585,17.7,522372,0
+FTRE.US,D,20251226,000000,18.04,18.04,17.29,17.4,831540,0
+FTRE.US,D,20251229,000000,17.22,17.495,17.06,17.25,657219,0
+FTRE.US,D,20251230,000000,17.23,17.48,17.0843,17.38,689078,0
+FTRE.US,D,20251231,000000,17.38,17.69,16.99,17.25,1289057,0
+FTRE.US,D,20260102,000000,17.26,17.27,16.195,16.81,1178056,0
+FTRE.US,D,20260105,000000,16.81,16.94,15.95,16.62,1272773,0
+FTRE.US,D,20260106,000000,18.12,18.67,17.36,17.54,2831216,0
+FTRE.US,D,20260107,000000,17.4,18.0975,16.91,17.49,1488703,0
+FTRE.US,D,20260108,000000,18.25,18.25,17.2,17.44,1193040,0
+FTRE.US,D,20260109,000000,17.54,18.01,16.98,17.39,1743053,0
+FTRE.US,D,20260112,000000,17.23,18.495,17.23,18.4,1749433,0
+FTRE.US,D,20260113,000000,18.48,18.62,17.305,17.37,825561,0
+FTRE.US,D,20260114,000000,17.3,17.685,16.24,16.77,1508131,0
+FTRE.US,D,20260115,000000,16.625,16.85,15.81,15.96,1339648,0
+FTRE.US,D,20260116,000000,16,17.24,15.55,16.5,1945724,0
+FTRE.US,D,20260120,000000,16.08,16.375,15.37,15.82,1440609,0
+FTRE.US,D,20260121,000000,15.85,17.16,15.77,17.01,887864,0
+FTRE.US,D,20260122,000000,17.16,17.81,16.88,17.35,551198,0
+FTRE.US,D,20260123,000000,17.34,17.3779,16.685,16.83,679099,0
+FTRE.US,D,20260126,000000,16.8,17.15,16.34,17.06,882197,0
+FTRE.US,D,20260127,000000,17.05,17.26,16.82,17.12,750175,0
+FTRE.US,D,20260128,000000,17.37,17.41,16.12,16.73,1015741,0
+FTRE.US,D,20260129,000000,16.69,17.18,16.085,17.05,919943,0
+FTRE.US,D,20260130,000000,16.98,17,16.11,16.81,962258,0
+FTRE.US,D,20260202,000000,16.56,17.2,16,16.86,1382783,0
+FTRE.US,D,20260203,000000,16.86,17.12,15.485,16.25,1576807,0
+FTRE.US,D,20260204,000000,16.22,16.37,15.47,16.06,2397126,0
+FTRE.US,D,20260205,000000,15.92,15.98,13.47,13.8,3175007,0
+FTRE.US,D,20260206,000000,14,14.96,13.87,14.65,1651619,0
+FTRE.US,D,20260209,000000,14.66,15,14,14.88,922934,0
+FTRE.US,D,20260210,000000,14.79,14.935,13.4,13.67,2048451,0
+FTRE.US,D,20260211,000000,13.53,13.65,11.38,11.59,2825705,0
+FTRE.US,D,20260212,000000,11.35,11.38,9.2,10.27,5431672,0
+FTRE.US,D,20260213,000000,10.29,10.575,9.76,9.79,2029745,0
+FTRE.US,D,20260217,000000,9.72,9.97,9.4175,9.7,1900926,0
+FTRE.US,D,20260218,000000,9.63,10.5785,9.63,10.44,2476277,0
diff --git a/daily/us/nasdaq stocks/1/fvn.us.txt b/daily/us/nasdaq stocks/1/fvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcb170ba4f55c25c9aec6302cb09017de7fc2423
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fvn.us.txt	
@@ -0,0 +1,139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVN.US,D,20241106,000000,9.96,9.99,9.96,9.97,318063,0
+FVN.US,D,20241107,000000,9.97,9.97,9.9685,9.97,232130,0
+FVN.US,D,20241108,000000,9.96,9.97,9.96,9.97,93451,0
+FVN.US,D,20241111,000000,9.96,9.97,9.96,9.9668,12104,0
+FVN.US,D,20241112,000000,9.96,9.96,9.96,9.96,15015,0
+FVN.US,D,20241113,000000,9.97,9.97,9.955,9.96,31301,0
+FVN.US,D,20241114,000000,9.97,9.97,9.96,9.965,36106,0
+FVN.US,D,20241115,000000,9.96,9.97,9.96,9.96,24844,0
+FVN.US,D,20241118,000000,9.96,9.965,9.96,9.96,23727,0
+FVN.US,D,20241119,000000,9.9699,9.975,9.96,9.96,109966,0
+FVN.US,D,20241120,000000,9.96,9.97,9.96,9.96,1253,0
+FVN.US,D,20241121,000000,9.97,9.97,9.96,9.97,221150,0
+FVN.US,D,20241122,000000,9.97,9.97,9.97,9.97,224245,0
+FVN.US,D,20241125,000000,9.97,10.02,9.97,10.01,170067,0
+FVN.US,D,20241126,000000,10,10.06,10,10.03,10420,0
+FVN.US,D,20241127,000000,10.05,10.09,10.02,10.02,68633,0
+FVN.US,D,20241129,000000,10.03,10.03,10.03,10.03,700,0
+FVN.US,D,20241203,000000,10.04,10.04,10.04,10.04,75950,0
+FVN.US,D,20241205,000000,10.02,10.02,10.01,10.01,18050,0
+FVN.US,D,20241209,000000,10.03,10.03,10.03,10.03,164,0
+FVN.US,D,20241216,000000,10.05,10.05,10.05,10.05,50191,0
+FVN.US,D,20241220,000000,10.03,10.03,10.03,10.03,8101,0
+FVN.US,D,20241224,000000,10.02,10.02,10.02,10.02,84625,0
+FVN.US,D,20241231,000000,10.035,10.035,10.0211,10.025,28696,0
+FVN.US,D,20250102,000000,10.03,10.035,10.03,10.03,100020,0
+FVN.US,D,20250103,000000,10.035,10.035,10.03,10.03,5079,0
+FVN.US,D,20250106,000000,10.04,10.04,10.04,10.04,50003,0
+FVN.US,D,20250107,000000,10.0368,10.04,10.035,10.04,61966,0
+FVN.US,D,20250114,000000,10.11,10.12,10.11,10.12,8428,0
+FVN.US,D,20250116,000000,10.09,10.09,10.09,10.09,460,0
+FVN.US,D,20250117,000000,10.08,10.14,10.08,10.08,854,0
+FVN.US,D,20250121,000000,10.08,10.08,10.08,10.08,444,0
+FVN.US,D,20250128,000000,10.08,10.08,10.08,10.08,113,0
+FVN.US,D,20250129,000000,10.11,10.11,10.08,10.11,1988,0
+FVN.US,D,20250131,000000,10.118,10.118,10.118,10.118,1028,0
+FVN.US,D,20250203,000000,10.1,10.1,10.1,10.1,926,0
+FVN.US,D,20250204,000000,10.1264,10.1264,10.1,10.1,910,0
+FVN.US,D,20250205,000000,10.12,10.12,10.12,10.12,1112,0
+FVN.US,D,20250207,000000,10.13,10.13,10.13,10.13,566,0
+FVN.US,D,20250210,000000,10.13,10.13,10.1,10.1,753,0
+FVN.US,D,20250211,000000,10.1,10.1001,10.1,10.1,17752,0
+FVN.US,D,20250218,000000,10.1,10.11,10.1,10.11,3878,0
+FVN.US,D,20250221,000000,10.14,10.14,10.14,10.14,202,0
+FVN.US,D,20250224,000000,10.12,10.12,10.11,10.12,12082,0
+FVN.US,D,20250225,000000,10.12,10.12,10.12,10.12,1191,0
+FVN.US,D,20250226,000000,10.12,10.12,10.12,10.12,1099,0
+FVN.US,D,20250227,000000,10.12,10.12,10.12,10.12,1117,0
+FVN.US,D,20250228,000000,10.1,10.12,10.1,10.12,1878,0
+FVN.US,D,20250303,000000,10.1,10.12,10.1,10.12,1787,0
+FVN.US,D,20250304,000000,10.12,10.13,10.1,10.13,125893,0
+FVN.US,D,20250305,000000,10.12,10.14,10.1,10.14,286911,0
+FVN.US,D,20250306,000000,10.14,10.15,10.13,10.15,27402,0
+FVN.US,D,20250307,000000,10.15,10.15,10.15,10.15,10894,0
+FVN.US,D,20250310,000000,10.13,10.15,10.13,10.15,18225,0
+FVN.US,D,20250311,000000,10.16,10.16,10.15,10.15,9309,0
+FVN.US,D,20250312,000000,10.15,10.17,10.15,10.17,9025,0
+FVN.US,D,20250313,000000,10.15,10.15,10.15,10.15,7822,0
+FVN.US,D,20250314,000000,10.16,10.16,10.15,10.16,7210,0
+FVN.US,D,20250317,000000,10.16,10.16,10.14,10.16,6663,0
+FVN.US,D,20250318,000000,10.14,10.16,10.14,10.16,6651,0
+FVN.US,D,20250319,000000,10.16,10.16,10.15,10.16,5747,0
+FVN.US,D,20250320,000000,10.15,10.15,10.1,10.1,5291,0
+FVN.US,D,20250321,000000,10.16,10.18,10.15,10.18,21645,0
+FVN.US,D,20250324,000000,10.17,10.17,10.17,10.17,9935,0
+FVN.US,D,20250325,000000,10.17,10.17,10.17,10.17,4682,0
+FVN.US,D,20250326,000000,10.18,10.18,10.16,10.18,152629,0
+FVN.US,D,20250327,000000,10.18,10.2,10.18,10.19,15080,0
+FVN.US,D,20250328,000000,10.18,10.18,10.18,10.18,378,0
+FVN.US,D,20250401,000000,10.2,10.2,10.2,10.2,665,0
+FVN.US,D,20250409,000000,10.2,10.2,10.2,10.2,145000,0
+FVN.US,D,20250411,000000,10.2,10.21,10.2,10.21,249696,0
+FVN.US,D,20250415,000000,10.2,10.2,10.2,10.2,100,0
+FVN.US,D,20250421,000000,10.21,10.21,10.21,10.21,1099,0
+FVN.US,D,20250429,000000,10.23,10.23,10.23,10.23,1125,0
+FVN.US,D,20250502,000000,10.24,10.24,10.24,10.24,6439,0
+FVN.US,D,20250507,000000,10.25,10.25,10.25,10.25,400,0
+FVN.US,D,20250513,000000,10.25,10.25,10.25,10.25,805,0
+FVN.US,D,20250519,000000,10.319,10.32,10.319,10.32,621,0
+FVN.US,D,20250520,000000,10.28,10.28,10.28,10.28,5496,0
+FVN.US,D,20250521,000000,10.2875,10.295,10.271,10.2882,10100,0
+FVN.US,D,20250527,000000,10.28,10.28,10.28,10.28,110,0
+FVN.US,D,20250528,000000,10.31,10.31,10.3,10.3,5302,0
+FVN.US,D,20250602,000000,10.28,10.28,10.2799,10.28,7600,0
+FVN.US,D,20250603,000000,10.27,10.29,10.27,10.29,15324,0
+FVN.US,D,20250605,000000,10.34,10.34,10.34,10.34,3040,0
+FVN.US,D,20250606,000000,10.34,10.35,10.34,10.35,3975,0
+FVN.US,D,20250616,000000,10.36,10.36,10.36,10.36,100,0
+FVN.US,D,20250625,000000,10.38,10.39,10.325,10.36,125808,0
+FVN.US,D,20250626,000000,10.39,10.4,10.38,10.4,1771,0
+FVN.US,D,20250627,000000,10.42,10.42,10.42,10.42,4167,0
+FVN.US,D,20250703,000000,10.4,10.4,10.4,10.4,6210,0
+FVN.US,D,20250711,000000,10.4,10.4,10.4,10.4,12215,0
+FVN.US,D,20250717,000000,10.4,10.4,10.4,10.4,45475,0
+FVN.US,D,20250721,000000,10.42,10.42,10.42,10.42,501,0
+FVN.US,D,20250722,000000,10.37,10.37,10.37,10.37,501,0
+FVN.US,D,20250724,000000,10.42,10.45,10.42,10.45,5004,0
+FVN.US,D,20250725,000000,10.4,10.4,10.39,10.4,1751,0
+FVN.US,D,20250805,000000,10.39,10.39,10.39,10.39,100,0
+FVN.US,D,20250815,000000,10.41,10.43,10.41,10.43,301,0
+FVN.US,D,20250827,000000,10.4787,10.4787,10.4787,10.4787,101,0
+FVN.US,D,20250902,000000,10.42,10.42,10.42,10.42,46900,0
+FVN.US,D,20250903,000000,10.42,10.42,10.42,10.42,40000,0
+FVN.US,D,20250909,000000,10.43,10.43,10.43,10.43,50046,0
+FVN.US,D,20250919,000000,10.46,10.46,10.46,10.46,110,0
+FVN.US,D,20250925,000000,10.46,10.46,10.46,10.46,40000,0
+FVN.US,D,20251021,000000,10.51,10.55,10.51,10.55,1562,0
+FVN.US,D,20251028,000000,10.5,10.5,10.5,10.5,349,0
+FVN.US,D,20251030,000000,10.53,10.53,10.52,10.52,32560,0
+FVN.US,D,20251031,000000,10.52,10.52,10.52,10.52,103,0
+FVN.US,D,20251103,000000,10.52,10.52,10.52,10.52,125,0
+FVN.US,D,20251104,000000,10.52,10.52,10.51,10.52,42964,0
+FVN.US,D,20251105,000000,10.57,10.57,10.57,10.57,501,0
+FVN.US,D,20251106,000000,10.55,10.55,10.55,10.55,191,0
+FVN.US,D,20251110,000000,10.56,10.56,10.56,10.56,220,0
+FVN.US,D,20251113,000000,10.55,10.55,10.52,10.52,931,0
+FVN.US,D,20251117,000000,10.55,10.55,10.55,10.55,137,0
+FVN.US,D,20251118,000000,10.56,10.56,10.56,10.56,150,0
+FVN.US,D,20251121,000000,10.569,10.57,10.569,10.57,949,0
+FVN.US,D,20251124,000000,10.52,10.52,10.52,10.52,284,0
+FVN.US,D,20251128,000000,10.55,10.55,10.55,10.55,529,0
+FVN.US,D,20251210,000000,10.58,10.58,10.53,10.53,1267,0
+FVN.US,D,20251211,000000,10.58,10.58,10.58,10.58,521,0
+FVN.US,D,20251215,000000,10.5664,10.5664,10.54,10.54,1200,0
+FVN.US,D,20251223,000000,10.58,10.58,10.58,10.58,173,0
+FVN.US,D,20251230,000000,10.57,10.57,10.56,10.57,30751,0
+FVN.US,D,20260102,000000,10.58,10.58,10.57,10.58,61238,0
+FVN.US,D,20260109,000000,10.57,10.57,10.55,10.55,3293,0
+FVN.US,D,20260113,000000,10.6,10.6,10.56,10.56,3779,0
+FVN.US,D,20260115,000000,10.6,10.6,10.6,10.6,4201,0
+FVN.US,D,20260120,000000,10.61,10.61,10.61,10.61,118,0
+FVN.US,D,20260121,000000,10.61,10.61,10.61,10.61,10916,0
+FVN.US,D,20260122,000000,10.62,10.63,10.62,10.63,1510,0
+FVN.US,D,20260123,000000,10.61,10.61,10.61,10.61,1905,0
+FVN.US,D,20260127,000000,10.61,10.61,10.61,10.61,306,0
+FVN.US,D,20260211,000000,10.68,10.68,10.68,10.68,299,0
+FVN.US,D,20260213,000000,10.64,10.65,10.6375,10.64,201201,0
+FVN.US,D,20260217,000000,10.64,10.645,10.64,10.64,150072,0
+FVN.US,D,20260218,000000,10.64,10.645,10.64,10.645,50352,0
diff --git a/daily/us/nasdaq stocks/1/gary.us.txt b/daily/us/nasdaq stocks/1/gary.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3225c30d80972b6cfa4c669659cd689c7f1c161
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gary.us.txt	
@@ -0,0 +1,38 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GARY.US,D,20251222,000000,20.2,20.2,20.181,20.181,812,0
+GARY.US,D,20251223,000000,20.48,20.48,20.1332,20.2341,1843,0
+GARY.US,D,20251224,000000,20.3287,20.3645,20.32,20.3645,2557,0
+GARY.US,D,20251226,000000,20.43,20.43,20.3956,20.3956,433,0
+GARY.US,D,20251229,000000,20.34,20.3961,20.34,20.3961,1258,0
+GARY.US,D,20251230,000000,20.48,20.48,20.3572,20.3572,79923,0
+GARY.US,D,20251231,000000,20.29,20.29,20.22,20.22,1582,0
+GARY.US,D,20260102,000000,20.795,20.81,20.7522,20.7522,1493,0
+GARY.US,D,20260105,000000,21.05,21.08,20.9881,20.9881,2955,0
+GARY.US,D,20260106,000000,21.34,21.34,21.27,21.3384,7338,0
+GARY.US,D,20260107,000000,21.32,21.32,21.1013,21.1013,2163,0
+GARY.US,D,20260108,000000,21.1,21.1,20.83,20.8741,2990,0
+GARY.US,D,20260109,000000,20.965,21.25,20.965,21.2389,2025,0
+GARY.US,D,20260112,000000,21.29,21.3767,21.29,21.3767,3101,0
+GARY.US,D,20260113,000000,21.31,21.39,21.31,21.313,1339,0
+GARY.US,D,20260114,000000,21.2,21.2,21.0901,21.1972,6558,0
+GARY.US,D,20260115,000000,21.65,21.67,21.47,21.47,3400,0
+GARY.US,D,20260116,000000,21.64,21.6443,21.6006,21.6443,906,0
+GARY.US,D,20260120,000000,21.579,21.579,21.3791,21.3791,1411,0
+GARY.US,D,20260121,000000,21.75,21.87,21.665,21.8044,1461,0
+GARY.US,D,20260122,000000,21.85,21.86,21.79,21.818,1840,0
+GARY.US,D,20260123,000000,21.85,21.905,21.81,21.8856,1634,0
+GARY.US,D,20260126,000000,21.92,21.94,21.8847,21.8847,1953,0
+GARY.US,D,20260127,000000,22.24,22.24,22.18,22.1802,4707,0
+GARY.US,D,20260128,000000,22.32,22.32,22.2631,22.2631,1067,0
+GARY.US,D,20260129,000000,22.995,22.995,22.08,22.3993,4518,0
+GARY.US,D,20260130,000000,22.24,22.24,21.9597,21.9597,5399,0
+GARY.US,D,20260202,000000,22.17,22.26,22.16,22.1629,1886,0
+GARY.US,D,20260203,000000,22.1,22.1,21.685,21.8349,3879,0
+GARY.US,D,20260204,000000,21.74,21.76,21.2,21.3039,9556,0
+GARY.US,D,20260205,000000,21.12,21.3,21.115,21.2347,3310,0
+GARY.US,D,20260206,000000,21.1,21.8414,21.1,21.8414,1409,0
+GARY.US,D,20260210,000000,22.15,22.26,22.1423,22.1423,1576,0
+GARY.US,D,20260211,000000,22.66,22.66,22.1499,22.2701,1661,0
+GARY.US,D,20260212,000000,22.38,22.38,22.0756,22.0756,6290,0
+GARY.US,D,20260213,000000,22.31,22.39,22.2737,22.2737,865,0
+GARY.US,D,20260218,000000,22.28,22.49,22.28,22.49,1049,0
diff --git a/daily/us/nasdaq stocks/1/gbio.us.txt b/daily/us/nasdaq stocks/1/gbio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95c9ae3115dbfb64bfad9c6d21a668fccf38baab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gbio.us.txt	
@@ -0,0 +1,1422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBIO.US,D,20200612,000000,221.5,249,205.5,246.9,410345,0
+GBIO.US,D,20200615,000000,217.6,249,217,228.8,49279.7,0
+GBIO.US,D,20200616,000000,232.8,236.2,195.9,201,89178.2,0
+GBIO.US,D,20200617,000000,214.3,227,205.1,209.5,73514.2,0
+GBIO.US,D,20200618,000000,211.5,219.4,210,216.5,73553.7,0
+GBIO.US,D,20200619,000000,214.2,219.6,203.3,219.1,50329.5,0
+GBIO.US,D,20200622,000000,216.7,239.7,206.8,235,38646.4,0
+GBIO.US,D,20200623,000000,235,238.45,226.393,237.5,9428.2,0
+GBIO.US,D,20200624,000000,235.2,237,225.1,227.5,13315.7,0
+GBIO.US,D,20200625,000000,226.7,236.7,217.217,228.6,25246.1,0
+GBIO.US,D,20200626,000000,229.4,229.4,201,218.4,12671.8,0
+GBIO.US,D,20200629,000000,216.2,221.7,207.6,217.1,9652.2,0
+GBIO.US,D,20200630,000000,216.6,216.6,205.4,210,11289,0
+GBIO.US,D,20200701,000000,216.9,218.557,185.1,195.4,74082.2,0
+GBIO.US,D,20200702,000000,192,199.2,188.301,195.6,5280.2,0
+GBIO.US,D,20200706,000000,199.994,200,192.4,196.4,3446.8,0
+GBIO.US,D,20200707,000000,196.4,200.5,195.25,197.5,16567,0
+GBIO.US,D,20200708,000000,197.8,200.5,190.5,191.9,20814.6,0
+GBIO.US,D,20200709,000000,194.6,195.603,186.5,189.9,14983.5,0
+GBIO.US,D,20200710,000000,190.2,211.699,188,197.1,22669.9,0
+GBIO.US,D,20200713,000000,199.5,199.5,170,180.7,18736.6,0
+GBIO.US,D,20200714,000000,176.1,186.8,172.2,181.6,68608.2,0
+GBIO.US,D,20200715,000000,185.3,189.8,177.5,185.6,10829.3,0
+GBIO.US,D,20200716,000000,183.7,193.6,183.7,190.1,6030.2,0
+GBIO.US,D,20200717,000000,192.2,227.9,189.85,223.9,15835.7,0
+GBIO.US,D,20200720,000000,224.7,238.8,211.5,228.8,13735.2,0
+GBIO.US,D,20200721,000000,237.2,237.7,221,223.8,3420.5,0
+GBIO.US,D,20200722,000000,220.9,232.722,210.148,214.1,1047.3,0
+GBIO.US,D,20200723,000000,211.1,218.6,205,206.8,3162.1,0
+GBIO.US,D,20200724,000000,208,223.899,195,200.7,4001.5,0
+GBIO.US,D,20200727,000000,203.8,222.653,190.5,198.1,4589,0
+GBIO.US,D,20200728,000000,197.1,206.75,193.1,203.3,4974,0
+GBIO.US,D,20200729,000000,203.3,220,200.5,202,3834.9,0
+GBIO.US,D,20200730,000000,201.7,211.5,197,201.4,24789.8,0
+GBIO.US,D,20200731,000000,199.2,202.6,195.768,196.4,1394.7,0
+GBIO.US,D,20200803,000000,195.2,210.7,191.1,195.4,12008.3,0
+GBIO.US,D,20200804,000000,192.5,209.8,188,203.1,24348.4,0
+GBIO.US,D,20200805,000000,203.1,211.8,203.1,208.1,10240.1,0
+GBIO.US,D,20200806,000000,210,212.7,200.55,207.5,4338,0
+GBIO.US,D,20200807,000000,210,212.5,199.05,202.5,3874.4,0
+GBIO.US,D,20200810,000000,202.2,205.95,192,197.9,5483.4,0
+GBIO.US,D,20200811,000000,195.9,208.5,195.9,203.1,4594.9,0
+GBIO.US,D,20200812,000000,204,206.6,195.3,196.9,6001.3,0
+GBIO.US,D,20200813,000000,197.3,203,195,195,7216.8,0
+GBIO.US,D,20200814,000000,196.3,202.4,196.3,197,5151.3,0
+GBIO.US,D,20200817,000000,196,199.8,193.8,193.8,6226.7,0
+GBIO.US,D,20200818,000000,195.9,206,189,202.6,26010.2,0
+GBIO.US,D,20200819,000000,203.3,233.7,201.65,224.4,7038.4,0
+GBIO.US,D,20200820,000000,220.2,247,215.2,239.8,9253.3,0
+GBIO.US,D,20200821,000000,236,246.05,222.011,244.4,8557.1,0
+GBIO.US,D,20200824,000000,242.8,246.5,227.1,243.7,9021.5,0
+GBIO.US,D,20200825,000000,240.4,246.1,231.5,245.9,5797.7,0
+GBIO.US,D,20200826,000000,243.9,267.25,221.3,256.1,12330.3,0
+GBIO.US,D,20200827,000000,253.3,259.6,235.5,257.8,3901.5,0
+GBIO.US,D,20200828,000000,255.3,275,250.5,272.9,13884.2,0
+GBIO.US,D,20200831,000000,275,314.498,267.5,312.3,14825.1,0
+GBIO.US,D,20200901,000000,308.7,312.5,290.3,312.5,7358.1,0
+GBIO.US,D,20200902,000000,312.5,320.1,305,318.4,7042.9,0
+GBIO.US,D,20200903,000000,313.7,321.8,279.1,289.1,8326.3,0
+GBIO.US,D,20200904,000000,293.5,305.8,286,299,7585.6,0
+GBIO.US,D,20200908,000000,299.3,307,287.6,296.8,14715.2,0
+GBIO.US,D,20200909,000000,300,314.449,290,294.1,16531.2,0
+GBIO.US,D,20200910,000000,290.9,307.5,289.8,297,11272,0
+GBIO.US,D,20200911,000000,298.8,305,274.3,282.2,9217.2,0
+GBIO.US,D,20200914,000000,291,315.5,291,304.5,18490.4,0
+GBIO.US,D,20200915,000000,310.5,318,285.7,291.9,17854.2,0
+GBIO.US,D,20200916,000000,298.2,303.95,288.7,298.6,29230,0
+GBIO.US,D,20200917,000000,292.5,309.8,292.5,299.1,37210.7,0
+GBIO.US,D,20200918,000000,299.9,314.3,289.2,297.1,224908,0
+GBIO.US,D,20200921,000000,289.5,291.5,250.1,266.7,27763.3,0
+GBIO.US,D,20200922,000000,268.6,291.5,266.65,284.4,29754.8,0
+GBIO.US,D,20200923,000000,281.5,294.85,272.8,274.7,10053.6,0
+GBIO.US,D,20200924,000000,272.7,285.7,266.1,273.8,10249.8,0
+GBIO.US,D,20200925,000000,273.1,304,273.1,301.1,22201.2,0
+GBIO.US,D,20200928,000000,305.5,319.8,293.4,301.8,19097.4,0
+GBIO.US,D,20200929,000000,300.4,320,300.4,309.2,14684.1,0
+GBIO.US,D,20200930,000000,311.9,319.4,297.1,309.1,12608.9,0
+GBIO.US,D,20201001,000000,308.9,309,289,295.3,15910.3,0
+GBIO.US,D,20201002,000000,289.3,300,278,279.6,14125.5,0
+GBIO.US,D,20201005,000000,279.7,299.9,270.8,299.8,13616,0
+GBIO.US,D,20201006,000000,302.2,302.45,282.1,295.6,10974.8,0
+GBIO.US,D,20201007,000000,299.3,299.3,280.2,285.9,21212.2,0
+GBIO.US,D,20201008,000000,288.9,293.45,275.55,280.8,10654.2,0
+GBIO.US,D,20201009,000000,283.8,288.65,272,281.5,5165.7,0
+GBIO.US,D,20201012,000000,284,288.35,271.6,278,7653.3,0
+GBIO.US,D,20201013,000000,277,283.499,270,276,12921.3,0
+GBIO.US,D,20201014,000000,281.9,292,248.35,251.7,17953.8,0
+GBIO.US,D,20201015,000000,246.6,275.6,240.2,260,7628.5,0
+GBIO.US,D,20201016,000000,256.7,263.65,247.8,259.9,16444.1,0
+GBIO.US,D,20201019,000000,250.7,266.55,243.1,246.3,9068.2,0
+GBIO.US,D,20201020,000000,248.3,251.3,220.5,222.7,12802,0
+GBIO.US,D,20201021,000000,223.7,235.499,220.501,223.8,6625,0
+GBIO.US,D,20201022,000000,224.4,231,212.1,216.8,5426.6,0
+GBIO.US,D,20201023,000000,218.2,234,214.5,230.6,5034.3,0
+GBIO.US,D,20201026,000000,231.4,231.4,214.1,219.6,8554,0
+GBIO.US,D,20201027,000000,219.2,233.3,213.15,230.1,4033.5,0
+GBIO.US,D,20201028,000000,227.9,249.999,215.8,242.3,8163.4,0
+GBIO.US,D,20201029,000000,242.4,251.6,222.05,241.1,9220.8,0
+GBIO.US,D,20201030,000000,241.7,263.8,233.8,258.4,14420.4,0
+GBIO.US,D,20201102,000000,264.9,279.7,253.7,256.1,10947.1,0
+GBIO.US,D,20201103,000000,257.1,275.6,246.25,253.2,24849.3,0
+GBIO.US,D,20201104,000000,252.5,261.5,248.301,257.2,7237.9,0
+GBIO.US,D,20201105,000000,257.6,266.5,239.25,264.5,12629.7,0
+GBIO.US,D,20201106,000000,264.4,274.5,260.5,264.9,4826,0
+GBIO.US,D,20201109,000000,271.3,280.2,269.9,276.8,12602.3,0
+GBIO.US,D,20201110,000000,279,280.3,260.101,280.3,24287.2,0
+GBIO.US,D,20201111,000000,287,300.2,276.5,300.2,11457.8,0
+GBIO.US,D,20201112,000000,297.8,325.55,294.917,310.5,6913,0
+GBIO.US,D,20201113,000000,310,327.699,306.5,320.4,9409.2,0
+GBIO.US,D,20201116,000000,325.4,335.4,321.5,330.7,13379.9,0
+GBIO.US,D,20201117,000000,327.5,364.35,322.7,361.3,15035.6,0
+GBIO.US,D,20201118,000000,367.3,370,321.4,333,14939.3,0
+GBIO.US,D,20201119,000000,333.3,337.525,306.2,320.4,13171.8,0
+GBIO.US,D,20201120,000000,316.1,351.7,314.25,341.3,7563.6,0
+GBIO.US,D,20201123,000000,345.8,354.6,331.35,352.8,6101.6,0
+GBIO.US,D,20201124,000000,351.8,380,351.638,377.9,9797,0
+GBIO.US,D,20201125,000000,383.8,401.5,373.9,397.4,8394.7,0
+GBIO.US,D,20201127,000000,398.1,435.2,398.1,432.6,6004.2,0
+GBIO.US,D,20201130,000000,432.8,483.9,413.7,482.2,38409.8,0
+GBIO.US,D,20201201,000000,489.8,495.9,458.8,484.2,17008,0
+GBIO.US,D,20201202,000000,479.3,557.2,471.7,516.1,33606,0
+GBIO.US,D,20201203,000000,524.7,535,486.5,506.2,11165.1,0
+GBIO.US,D,20201204,000000,500,509.9,467.3,470.8,15864.4,0
+GBIO.US,D,20201207,000000,476.1,491.75,470,482.4,14186.8,0
+GBIO.US,D,20201208,000000,482.3,500,450.6,488.5,10415.1,0
+GBIO.US,D,20201209,000000,422.6,438.9,357.5,390.7,92011.1,0
+GBIO.US,D,20201210,000000,385,390.2,365.8,373.3,35406.7,0
+GBIO.US,D,20201211,000000,372,374.85,355.4,355.4,25314.9,0
+GBIO.US,D,20201214,000000,367.3,381.1,347.3,365,25651.6,0
+GBIO.US,D,20201215,000000,358.4,360,336.1,346.7,23859,0
+GBIO.US,D,20201216,000000,351,351.1,311.7,320.6,31951.3,0
+GBIO.US,D,20201217,000000,323,330.7,307,324.9,21784.7,0
+GBIO.US,D,20201218,000000,326,341.2,314.9,315.1,145540,0
+GBIO.US,D,20201221,000000,310,324.1,290.4,319,40920.3,0
+GBIO.US,D,20201222,000000,324.9,352.3,321.2,335.2,14902.6,0
+GBIO.US,D,20201223,000000,340,353,313.9,352.55,20978.8,0
+GBIO.US,D,20201224,000000,354.1,354.9,331.7,342.3,14523.4,0
+GBIO.US,D,20201228,000000,347.6,354.5,338.4,342.7,15310.1,0
+GBIO.US,D,20201229,000000,343,344.3,312.8,329.3,11103,0
+GBIO.US,D,20201230,000000,329.5,338.1,301.9,308.6,21122.7,0
+GBIO.US,D,20201231,000000,308.6,308.6,282.3,283.5,21397.9,0
+GBIO.US,D,20210104,000000,287.5,307,268,300.8,184313,0
+GBIO.US,D,20210105,000000,290.2,298.2,242,249,60026.3,0
+GBIO.US,D,20210106,000000,250.191,255.6,227.9,247.4,87065,0
+GBIO.US,D,20210107,000000,263.9,274.9,250.9,264.4,529498,0
+GBIO.US,D,20210108,000000,265,283.6,256,279.3,151403,0
+GBIO.US,D,20210111,000000,276.1,290,264.6,269.2,229703,0
+GBIO.US,D,20210112,000000,272.5,302.4,272.5,286,255688,0
+GBIO.US,D,20210113,000000,286.1,295.8,273,289,71579.4,0
+GBIO.US,D,20210114,000000,300,352.05,294.3,348.8,94004.4,0
+GBIO.US,D,20210115,000000,349.9,354.799,317,321.7,84338.9,0
+GBIO.US,D,20210119,000000,321.7,344.5,320.4,331,57819.5,0
+GBIO.US,D,20210120,000000,334,341.5,304.6,320.7,66782.4,0
+GBIO.US,D,20210121,000000,323,333.5,305.2,306.1,50052.1,0
+GBIO.US,D,20210122,000000,303.7,308,292,302.5,41374,0
+GBIO.US,D,20210125,000000,302,317.4,293.9,316.4,44654.4,0
+GBIO.US,D,20210126,000000,319.8,325.1,280,285,62899.2,0
+GBIO.US,D,20210127,000000,279.7,288.5,260,261.3,34276.7,0
+GBIO.US,D,20210128,000000,265.9,279.45,250.7,260,69758.1,0
+GBIO.US,D,20210129,000000,262.1,270.15,255.5,263.3,48544.5,0
+GBIO.US,D,20210201,000000,265.9,280,256.9,278.8,29869.6,0
+GBIO.US,D,20210202,000000,285.5,336.2,282.2,300.2,86518.4,0
+GBIO.US,D,20210203,000000,301,316.7,295.756,307.3,22175.6,0
+GBIO.US,D,20210204,000000,312.5,319.725,300.3,307.2,20660.3,0
+GBIO.US,D,20210205,000000,310.8,340,294.924,328.7,46410.1,0
+GBIO.US,D,20210208,000000,339.3,346.3,323.7,345,58791.7,0
+GBIO.US,D,20210209,000000,339.5,341.65,326.4,329.3,24866.6,0
+GBIO.US,D,20210210,000000,333.6,360,332.2,354.8,39819.7,0
+GBIO.US,D,20210211,000000,357.9,361.4,346.9,352.1,21810.5,0
+GBIO.US,D,20210212,000000,352.5,360.7,329.6,331.2,26007.6,0
+GBIO.US,D,20210216,000000,335.4,337.5,318.6,321.7,32940.9,0
+GBIO.US,D,20210217,000000,322.2,336.8,303.111,317.9,31464.3,0
+GBIO.US,D,20210218,000000,328.2,334.9,301.2,326.8,22099.7,0
+GBIO.US,D,20210219,000000,335.7,361.9,326.5,359.9,38904,0
+GBIO.US,D,20210222,000000,355.5,385.35,350.1,371.8,38687.3,0
+GBIO.US,D,20210223,000000,360,366.3,330.2,344.8,36761.8,0
+GBIO.US,D,20210224,000000,357.5,384.4,350,378.1,36426.4,0
+GBIO.US,D,20210225,000000,370.8,394.1,342.2,344.8,49747.4,0
+GBIO.US,D,20210226,000000,340.7,356.7,322.4,349.2,39992.2,0
+GBIO.US,D,20210301,000000,358.2,409.2,356.7,402,51307.5,0
+GBIO.US,D,20210302,000000,398.3,410.1,376.5,382.9,31216.2,0
+GBIO.US,D,20210303,000000,383.1,418.6,376.2,399.3,30454.4,0
+GBIO.US,D,20210304,000000,399.3,405.8,331.901,346.3,56190.6,0
+GBIO.US,D,20210305,000000,355.8,357.7,291.7,327.5,56995.4,0
+GBIO.US,D,20210308,000000,325.5,354.95,318,320.3,37343.5,0
+GBIO.US,D,20210309,000000,325.2,363.7,322.5,351.3,29895.6,0
+GBIO.US,D,20210310,000000,357.1,357.9,337.8,353,31720.2,0
+GBIO.US,D,20210311,000000,359.4,363.7,346.15,350.4,26258.2,0
+GBIO.US,D,20210312,000000,350.7,353.6,336.9,347.5,15600.6,0
+GBIO.US,D,20210315,000000,347.8,366.9,341.5,351.2,32638.8,0
+GBIO.US,D,20210316,000000,352.1,359.4,325,340.4,48102.9,0
+GBIO.US,D,20210317,000000,333.6,346.9,328.3,344,47138.4,0
+GBIO.US,D,20210318,000000,340.2,350,331.8,335,41027.8,0
+GBIO.US,D,20210319,000000,347.6,355.1,330,341,502495,0
+GBIO.US,D,20210322,000000,345.9,361.2,334,349.3,45145.8,0
+GBIO.US,D,20210323,000000,349.3,349.3,322.3,326,70513.3,0
+GBIO.US,D,20210324,000000,328.3,342.45,297.2,298.1,48061.5,0
+GBIO.US,D,20210325,000000,292.1,308.1,276.6,300,54073.2,0
+GBIO.US,D,20210326,000000,302,304,272.2,286.8,37521,0
+GBIO.US,D,20210329,000000,285.9,289.6,267.7,268.4,84185.7,0
+GBIO.US,D,20210330,000000,268.5,280.3,262.25,265.9,41018.5,0
+GBIO.US,D,20210331,000000,269,287.3,268,284.6,38195.5,0
+GBIO.US,D,20210401,000000,292.8,295.3,278.1,293.8,48215.9,0
+GBIO.US,D,20210405,000000,299.2,311.9,292.3,310.9,45382.9,0
+GBIO.US,D,20210406,000000,307.3,308.8,285.8,286.9,27704.7,0
+GBIO.US,D,20210407,000000,284,294,280.2,285.5,42914.8,0
+GBIO.US,D,20210408,000000,285.9,292.6,277.9,286.4,48936.7,0
+GBIO.US,D,20210409,000000,289.45,290.7,271,272,69064,0
+GBIO.US,D,20210412,000000,270.9,272.05,254.05,260.6,87166.8,0
+GBIO.US,D,20210413,000000,260,264.7,243.7,253.9,57620.5,0
+GBIO.US,D,20210414,000000,255.8,271.5,255.1,265.8,28383.3,0
+GBIO.US,D,20210415,000000,267.6,279.8,265,275.2,31837,0
+GBIO.US,D,20210416,000000,279.9,286.2,270.3,283,49982.4,0
+GBIO.US,D,20210419,000000,278.9,292.3,277.2,288.5,39865.9,0
+GBIO.US,D,20210420,000000,288.4,303.5,284.8,300.9,104367,0
+GBIO.US,D,20210421,000000,300.5,315.9,288.601,315.4,29579,0
+GBIO.US,D,20210422,000000,318.4,347.7,300.2,342.9,37624.4,0
+GBIO.US,D,20210423,000000,344.4,358.5,328.7,352.4,60870.6,0
+GBIO.US,D,20210426,000000,353.4,376.9,352,375.1,30754.2,0
+GBIO.US,D,20210427,000000,376.9,378.35,365.4,372.4,17792.6,0
+GBIO.US,D,20210428,000000,368.9,388.4,365.8,383.4,17768.5,0
+GBIO.US,D,20210429,000000,388.6,388.6,362.8,376.6,18590.8,0
+GBIO.US,D,20210430,000000,371.1,384.8,360.6,364.6,21591.7,0
+GBIO.US,D,20210503,000000,367.2,367.2,350.4,356.6,25715.2,0
+GBIO.US,D,20210504,000000,355.9,355.9,324.2,326.6,35300.7,0
+GBIO.US,D,20210505,000000,329.3,350.7,326,335,31272.9,0
+GBIO.US,D,20210506,000000,333.5,350,304.3,319,45996.7,0
+GBIO.US,D,20210507,000000,322.3,335.1,317.4,323.6,22832,0
+GBIO.US,D,20210510,000000,321.9,321.9,298,301.6,27163.1,0
+GBIO.US,D,20210511,000000,297.3,314.4,290.3,308.5,29417.2,0
+GBIO.US,D,20210512,000000,304.2,320.6,300.7,306,20758,0
+GBIO.US,D,20210513,000000,313.6,321.2,299,309.5,28759.7,0
+GBIO.US,D,20210514,000000,313.1,319,301.5,317.4,33302,0
+GBIO.US,D,20210517,000000,312.5,319.6,305.8,308.4,14646.6,0
+GBIO.US,D,20210518,000000,308.3,317.9,307.2,307.7,27185.8,0
+GBIO.US,D,20210519,000000,301.5,312.7,300.1,306.2,19907.6,0
+GBIO.US,D,20210520,000000,308.1,314.6,303.5,309.3,20055.2,0
+GBIO.US,D,20210521,000000,316.2,318.6,299.3,300,22882.4,0
+GBIO.US,D,20210524,000000,302.7,307.45,298.8,302.7,18903.5,0
+GBIO.US,D,20210525,000000,304.6,309.7,299.1,299.2,35445.9,0
+GBIO.US,D,20210526,000000,303.6,326.3,301.4,325.7,26733.7,0
+GBIO.US,D,20210527,000000,329.6,349.1,324.925,347.2,64584,0
+GBIO.US,D,20210528,000000,348.7,354.05,340.8,342.6,31473.8,0
+GBIO.US,D,20210601,000000,343,346.1,313.4,316.9,16584.1,0
+GBIO.US,D,20210602,000000,315.5,315.7,292.5,303.7,49875.2,0
+GBIO.US,D,20210603,000000,300.7,315.05,284.8,288.2,46568.5,0
+GBIO.US,D,20210604,000000,285.7,297.35,265,268.8,31083.6,0
+GBIO.US,D,20210607,000000,268.1,290.5,264.1,280,77959.4,0
+GBIO.US,D,20210608,000000,288.7,301.8,266,276.7,76771.7,0
+GBIO.US,D,20210609,000000,277,278.5,264,265.9,47267.8,0
+GBIO.US,D,20210610,000000,272,276.8,267.2,273.1,81405.4,0
+GBIO.US,D,20210611,000000,275.5,275.5,264.5,270,30037.9,0
+GBIO.US,D,20210614,000000,272.7,279.4,265.8,278.9,50026,0
+GBIO.US,D,20210615,000000,279.7,284.4,264.6,267.5,31415.5,0
+GBIO.US,D,20210616,000000,265,269.5,257,266.9,51177.7,0
+GBIO.US,D,20210617,000000,266,268.909,252,256.2,38730.6,0
+GBIO.US,D,20210618,000000,252,253.98,237.6,243.4,68527.8,0
+GBIO.US,D,20210621,000000,246.6,252.3,239.6,249.9,35642.1,0
+GBIO.US,D,20210622,000000,247.7,253,239.11,252,31632.8,0
+GBIO.US,D,20210623,000000,251.1,260,245.8,256.7,34661.9,0
+GBIO.US,D,20210624,000000,257.3,265.9,252.2,260.1,37583.7,0
+GBIO.US,D,20210625,000000,261.1,272,256.5,269.9,72033.6,0
+GBIO.US,D,20210628,000000,272.3,273.8,260.2,267.4,23562.9,0
+GBIO.US,D,20210629,000000,267.4,268.6,261.7,265.3,26647.8,0
+GBIO.US,D,20210630,000000,264.1,274,260,269,18368.4,0
+GBIO.US,D,20210701,000000,269,279.9,265.5,274.3,34572.2,0
+GBIO.US,D,20210702,000000,273.9,274.4,266.3,267.1,18168.8,0
+GBIO.US,D,20210706,000000,268.7,268.7,255.1,256,20281.7,0
+GBIO.US,D,20210707,000000,257.1,274.8,244.5,250,22770.1,0
+GBIO.US,D,20210708,000000,242,257.1,242,253.5,19193.9,0
+GBIO.US,D,20210709,000000,258,264.5,252.5,259.9,16009.6,0
+GBIO.US,D,20210712,000000,258.4,258.4,237.5,238.7,21389.5,0
+GBIO.US,D,20210713,000000,235.5,237.3,227.5,229.6,22301.6,0
+GBIO.US,D,20210714,000000,232.4,232.4,210.3,211.4,40556.1,0
+GBIO.US,D,20210715,000000,211.1,211.1,191.55,200,57768.5,0
+GBIO.US,D,20210716,000000,204.1,212.4,199.3,205.5,51756.8,0
+GBIO.US,D,20210719,000000,201.8,207.088,200.15,203.4,41350.6,0
+GBIO.US,D,20210720,000000,203.6,214,200.2,212.9,33192.8,0
+GBIO.US,D,20210721,000000,209.4,220.1,209,218.7,18690.5,0
+GBIO.US,D,20210722,000000,218.4,219.7,208.7,209.9,15329.2,0
+GBIO.US,D,20210723,000000,211.2,213.1,205.2,207.6,16756.1,0
+GBIO.US,D,20210726,000000,208.6,210.45,202.801,203.9,18738,0
+GBIO.US,D,20210727,000000,203.7,208.2,200.1,200.8,23499.1,0
+GBIO.US,D,20210728,000000,203.2,216.6,202,215.8,19486.6,0
+GBIO.US,D,20210729,000000,217.7,222.7,209.4,211,27637.2,0
+GBIO.US,D,20210730,000000,209.5,220.9,208.65,217.4,34331.9,0
+GBIO.US,D,20210802,000000,219.4,223.7,213.2,220.7,17068.6,0
+GBIO.US,D,20210803,000000,220.3,227.9,216.8,227.3,18359.5,0
+GBIO.US,D,20210804,000000,225.9,231.99,219.3,220.6,26425.9,0
+GBIO.US,D,20210805,000000,223.7,241.8,220.15,240.9,38897.6,0
+GBIO.US,D,20210806,000000,240.8,243.65,231.7,241,29596,0
+GBIO.US,D,20210809,000000,241,244.9,237.7,239.6,38671.6,0
+GBIO.US,D,20210810,000000,245.2,245.2,218.4,232.9,26119.1,0
+GBIO.US,D,20210811,000000,232.9,239.3,219.35,238,36506.5,0
+GBIO.US,D,20210812,000000,230.5,230.5,211.2,218.4,41807.5,0
+GBIO.US,D,20210813,000000,219.7,228.4,215,225.7,22260.6,0
+GBIO.US,D,20210816,000000,225.6,231.191,219.7,226.6,25997.6,0
+GBIO.US,D,20210817,000000,225,239.4,220.201,238.3,16076,0
+GBIO.US,D,20210818,000000,239.2,242.5,231.8,232.8,23646.8,0
+GBIO.US,D,20210819,000000,230.7,231.5,218.6,219.4,23114.6,0
+GBIO.US,D,20210820,000000,217.8,242.45,217.8,240.8,17741.5,0
+GBIO.US,D,20210823,000000,244.3,259.9,241.95,253.7,31547,0
+GBIO.US,D,20210824,000000,253.7,257.7,220.1,229.7,48562.7,0
+GBIO.US,D,20210825,000000,230.3,237.8,216.9,237.3,28408.4,0
+GBIO.US,D,20210826,000000,236.7,252.3,234.4,241.5,29287.9,0
+GBIO.US,D,20210827,000000,241.9,261.5,238.1,256,48710,0
+GBIO.US,D,20210830,000000,257.2,261.2,240.2,241.8,24076.5,0
+GBIO.US,D,20210831,000000,241.5,251,239.65,250,17563.6,0
+GBIO.US,D,20210901,000000,250.9,262.2,247.4,256.7,17586.5,0
+GBIO.US,D,20210902,000000,258.3,259,251.7,255.9,18131,0
+GBIO.US,D,20210903,000000,253.5,253.5,238.55,243.4,28810.3,0
+GBIO.US,D,20210907,000000,242.4,264.8,242.4,256.3,35367.8,0
+GBIO.US,D,20210908,000000,261.4,264.9,250.9,253.8,33445,0
+GBIO.US,D,20210909,000000,252.2,270,250.15,255.3,28351.3,0
+GBIO.US,D,20210910,000000,256,273.05,252.5,267.9,35075.8,0
+GBIO.US,D,20210913,000000,267.5,278.1,258.5,271.4,34488,0
+GBIO.US,D,20210914,000000,272.8,286.65,254.9,258.4,37743.3,0
+GBIO.US,D,20210915,000000,259.4,275.199,254.3,266,22227.5,0
+GBIO.US,D,20210916,000000,267.9,273.2,258.7,271.8,18672.8,0
+GBIO.US,D,20210917,000000,266.2,267.5,235.5,251.3,178712,0
+GBIO.US,D,20210920,000000,242.6,257.2,238.65,256.8,29765.5,0
+GBIO.US,D,20210921,000000,259.7,267,253,260.7,34006.7,0
+GBIO.US,D,20210922,000000,262.1,263.3,255.4,257.6,23905.9,0
+GBIO.US,D,20210923,000000,255.3,265.175,255.3,264,24954.6,0
+GBIO.US,D,20210924,000000,261.7,262.45,253.6,254.1,21856,0
+GBIO.US,D,20210927,000000,251.5,260.7,251.5,259.5,23994,0
+GBIO.US,D,20210928,000000,257.9,260.4,249.2,250,18279.2,0
+GBIO.US,D,20210929,000000,253.6,257.8,240.8,242.9,21660.7,0
+GBIO.US,D,20210930,000000,245.7,253.9,243.2,250.7,15775.5,0
+GBIO.US,D,20211001,000000,249.5,253.8,240.4,249.7,21515.6,0
+GBIO.US,D,20211004,000000,248.5,249.7,234.4,237.3,20597.4,0
+GBIO.US,D,20211005,000000,238.3,244.3,234.8,237.2,23631.4,0
+GBIO.US,D,20211006,000000,234.6,241.35,230.1,231,18002.2,0
+GBIO.US,D,20211007,000000,231.9,242.8,231.5,236,22680.1,0
+GBIO.US,D,20211008,000000,239.6,239.6,222.7,224.2,19548.4,0
+GBIO.US,D,20211011,000000,225,226.9,220,222,19871.1,0
+GBIO.US,D,20211012,000000,224.2,231.5,218.8,222.4,27418.7,0
+GBIO.US,D,20211013,000000,226,226.55,218,221.8,39514,0
+GBIO.US,D,20211014,000000,227.1,229.15,218.2,224.5,29455.2,0
+GBIO.US,D,20211015,000000,230.3,232.45,210.6,218.1,22257,0
+GBIO.US,D,20211018,000000,216,220.4,208.3,213.8,17102.7,0
+GBIO.US,D,20211019,000000,215.7,223,215.029,218,13460.7,0
+GBIO.US,D,20211020,000000,217.8,222.1,212.8,214.5,13984.4,0
+GBIO.US,D,20211021,000000,217.5,226,209.4,212.9,32631.6,0
+GBIO.US,D,20211022,000000,215,218.3,208.1,217.2,17489.8,0
+GBIO.US,D,20211025,000000,215.6,221.1,211.15,216.9,15352.8,0
+GBIO.US,D,20211026,000000,216.3,222.7,213.8,214.5,10465.1,0
+GBIO.US,D,20211027,000000,214.2,214.2,204.4,205.2,19238.2,0
+GBIO.US,D,20211028,000000,204.8,215.1,204.8,214.2,21397.1,0
+GBIO.US,D,20211029,000000,212.2,214.6,207,209.6,15596.7,0
+GBIO.US,D,20211101,000000,210,224.2,210,220.7,17844.6,0
+GBIO.US,D,20211102,000000,219.2,224.35,215.149,220.1,14022.3,0
+GBIO.US,D,20211103,000000,217.2,228.65,216.4,225.1,22118.6,0
+GBIO.US,D,20211104,000000,229.5,229.5,216.7,216.7,13348.8,0
+GBIO.US,D,20211105,000000,215,221.7,205,216.9,20232.3,0
+GBIO.US,D,20211108,000000,218.9,223.8,214.2,216.6,14288.9,0
+GBIO.US,D,20211109,000000,217.7,223.5,211,215,14748.9,0
+GBIO.US,D,20211110,000000,214.9,218.15,206.1,207.1,20940.8,0
+GBIO.US,D,20211111,000000,217.7,218.9,203.8,211.7,21053,0
+GBIO.US,D,20211112,000000,212.5,214.25,207.75,211.8,14120.1,0
+GBIO.US,D,20211115,000000,211.5,212.95,203.875,205,14241,0
+GBIO.US,D,20211116,000000,205,207.7,199.2,202.9,14789.3,0
+GBIO.US,D,20211117,000000,201.4,201.9,193.9,196.2,13919,0
+GBIO.US,D,20211118,000000,196.6,199.5,186.7,192.2,17695.4,0
+GBIO.US,D,20211119,000000,190.3,196.2,190.3,195.3,11500.6,0
+GBIO.US,D,20211122,000000,197.6,199.6,187.9,188.9,13589.9,0
+GBIO.US,D,20211123,000000,187.8,191.9,177.4,190.1,22962,0
+GBIO.US,D,20211124,000000,191.4,191.4,184.5,186.9,10501.9,0
+GBIO.US,D,20211126,000000,182.5,189,170.11,174.1,17676.2,0
+GBIO.US,D,20211129,000000,179.1,195.51,172.3,173.2,22565.6,0
+GBIO.US,D,20211130,000000,169.9,179.35,168.8,171.7,34551.6,0
+GBIO.US,D,20211201,000000,176.8,176.8,154,154.1,56666.1,0
+GBIO.US,D,20211202,000000,153.5,159.4,150.1,158.8,28618.1,0
+GBIO.US,D,20211203,000000,157.4,161.5,146.484,147.8,25095.6,0
+GBIO.US,D,20211206,000000,147.5,148.8,141.5,147.3,29209.2,0
+GBIO.US,D,20211207,000000,152.6,161.1,149.4,154.6,23611.9,0
+GBIO.US,D,20211208,000000,153.3,155.9,146.6,149,49996.5,0
+GBIO.US,D,20211209,000000,146.2,150.8,141.2,142,17614.8,0
+GBIO.US,D,20211210,000000,142.4,147.55,138.5,139.5,15139.7,0
+GBIO.US,D,20211213,000000,137.6,147.9,134.8,139,21374.2,0
+GBIO.US,D,20211214,000000,87,87,55,59.9,599997,0
+GBIO.US,D,20211215,000000,60.3,65.2,57.046,65,228930,0
+GBIO.US,D,20211216,000000,63.1,65.9,58.7,64.1,168214,0
+GBIO.US,D,20211217,000000,62.8,71.4,60.4,70.3,136639,0
+GBIO.US,D,20211220,000000,68.5,76.977,65.4,75,70169.4,0
+GBIO.US,D,20211221,000000,75.2,77.6,72,76.3,43259.2,0
+GBIO.US,D,20211222,000000,77.2,79.2,73.2,78,41249.5,0
+GBIO.US,D,20211223,000000,77.7,83.6,77.7,82,33460.1,0
+GBIO.US,D,20211227,000000,81.5,83.1,78.1,78.4,28223.1,0
+GBIO.US,D,20211228,000000,76.8,82.9,74.1,78.6,35659,0
+GBIO.US,D,20211229,000000,78.1,79.104,71.2,72,45547.7,0
+GBIO.US,D,20211230,000000,70.9,74.799,70,71.3,48804.6,0
+GBIO.US,D,20211231,000000,71.9,75.849,70.1,70.8,41648.5,0
+GBIO.US,D,20220103,000000,72.6,77.7,69.5,77.6,36580.9,0
+GBIO.US,D,20220104,000000,77.1,77.6,69.5,70.6,49325.2,0
+GBIO.US,D,20220105,000000,70.5,75.15,66.4,66.7,55076.3,0
+GBIO.US,D,20220106,000000,68.2,68.5,64.2,66.4,97258.3,0
+GBIO.US,D,20220107,000000,66.5,68.7,65.9,66.9,47928.6,0
+GBIO.US,D,20220110,000000,64.5,66.9,62.2,66.6,85500.1,0
+GBIO.US,D,20220111,000000,67.5,70.5,65.6,67.2,48357.8,0
+GBIO.US,D,20220112,000000,68,68.18,65.3,66.5,71231.5,0
+GBIO.US,D,20220113,000000,66.9,68.4,63.7,66,108865,0
+GBIO.US,D,20220114,000000,65.2,70.2,64.15,69.7,41244.1,0
+GBIO.US,D,20220118,000000,68.7,69.6,65.05,65.1,54365.5,0
+GBIO.US,D,20220119,000000,65.3,68.7,65.1,66.4,49915,0
+GBIO.US,D,20220120,000000,66.5,69.8,65.2,65.9,61080.9,0
+GBIO.US,D,20220121,000000,66,66.6,61.7,64.9,58214.3,0
+GBIO.US,D,20220124,000000,62.7,68,60.4,67.6,73153.7,0
+GBIO.US,D,20220125,000000,63.8,68.1,63.8,67,28658.1,0
+GBIO.US,D,20220126,000000,68.1,69.9,62.3,62.7,49601.4,0
+GBIO.US,D,20220127,000000,63.8,65.9,58.5,58.7,48705.6,0
+GBIO.US,D,20220128,000000,59.3,61.4,56.8,61.1,40213.9,0
+GBIO.US,D,20220131,000000,62.2,65.2,60.9,65,39443.5,0
+GBIO.US,D,20220201,000000,65.1,68.65,63.9,66.5,32066.9,0
+GBIO.US,D,20220202,000000,66.4,68.95,61.1,61.5,55342.4,0
+GBIO.US,D,20220203,000000,60.3,62.05,58,58.8,39091.3,0
+GBIO.US,D,20220204,000000,59,60.1,56.6,58.2,31174.8,0
+GBIO.US,D,20220207,000000,59.5,60.6,57.2,57.7,20930.4,0
+GBIO.US,D,20220208,000000,57.4,57.4,55.1,56.5,27286,0
+GBIO.US,D,20220209,000000,57.9,59.7,57.2,59.1,49562.4,0
+GBIO.US,D,20220210,000000,57,59.5,51.5,52.3,64418.2,0
+GBIO.US,D,20220211,000000,52.6,52.85,47.8,49.1,64729.1,0
+GBIO.US,D,20220214,000000,49.5,50,46.5,47,38815.1,0
+GBIO.US,D,20220215,000000,48.2,49.7,47.3,49.4,43078.7,0
+GBIO.US,D,20220216,000000,48.5,49.1,47.2,47.9,42752.7,0
+GBIO.US,D,20220217,000000,47.5,48.7,45.5,45.9,44780.4,0
+GBIO.US,D,20220218,000000,45.4,49.3,45.4,47.4,49227.7,0
+GBIO.US,D,20220222,000000,46.6,47.4,44.3,44.7,38463.1,0
+GBIO.US,D,20220223,000000,45.2,45.3,41.7,41.8,36082,0
+GBIO.US,D,20220224,000000,40.1,45.9,39.6,45.6,47256.5,0
+GBIO.US,D,20220225,000000,46.3,50.8,45.6,50.6,38995.8,0
+GBIO.US,D,20220228,000000,49.7,52.4,48.8,51.2,28360.9,0
+GBIO.US,D,20220301,000000,50.4,52,48.4,49,28260.8,0
+GBIO.US,D,20220302,000000,49.7,49.7,46.5,47.8,33571.1,0
+GBIO.US,D,20220303,000000,48.6,48.6,44,45,29860.6,0
+GBIO.US,D,20220304,000000,44.3,45.3,41.1,41.6,24191.1,0
+GBIO.US,D,20220307,000000,42.5,44.4,41.4,41.9,35956.8,0
+GBIO.US,D,20220308,000000,42.4,45.8,39.8,43.3,49171.4,0
+GBIO.US,D,20220309,000000,44.6,49.3,43.7,48.9,42808.7,0
+GBIO.US,D,20220310,000000,47.1,48.1,46.1,47.8,22716.4,0
+GBIO.US,D,20220311,000000,48,48.5,44.5,44.6,28307.1,0
+GBIO.US,D,20220314,000000,46,47.7,44.1,45,66625.6,0
+GBIO.US,D,20220315,000000,45.1,46.2,42.7,45.5,37590.4,0
+GBIO.US,D,20220316,000000,46,50.6,43.8,50.4,68010.7,0
+GBIO.US,D,20220317,000000,49.5,56,48.9,55.9,65612,0
+GBIO.US,D,20220318,000000,54.3,60,53.2,57.3,277853,0
+GBIO.US,D,20220321,000000,56.6,60,53.95,59.9,54336.6,0
+GBIO.US,D,20220322,000000,59.1,65.2,58.55,65.1,53291.6,0
+GBIO.US,D,20220323,000000,64.5,69.5,62.71,66.3,49591.9,0
+GBIO.US,D,20220324,000000,67.8,67.8,63.4,65.8,30163.2,0
+GBIO.US,D,20220325,000000,66.3,67.5,64.6,67,27784.2,0
+GBIO.US,D,20220328,000000,65.8,68,63.75,65.9,37972.1,0
+GBIO.US,D,20220329,000000,67.1,74.2,67.1,73,36532,0
+GBIO.US,D,20220330,000000,73.1,74.8,70.5,71.9,33957.4,0
+GBIO.US,D,20220331,000000,71.9,74,71.9,73.4,24425.7,0
+GBIO.US,D,20220401,000000,72.5,82.4,72.5,81.8,63453.8,0
+GBIO.US,D,20220404,000000,80.9,88.05,80.6,87.5,53303.8,0
+GBIO.US,D,20220405,000000,88,90,86.05,88.7,43927,0
+GBIO.US,D,20220406,000000,87.7,92.2,81.181,90.4,35704.5,0
+GBIO.US,D,20220407,000000,90,91.918,87.012,87.7,28227.7,0
+GBIO.US,D,20220408,000000,85.6,91.9,78.8,87.6,31910.9,0
+GBIO.US,D,20220411,000000,86.5,88.3,83.3,86.6,39259.7,0
+GBIO.US,D,20220412,000000,87.5,91.292,84.683,88.5,25173.3,0
+GBIO.US,D,20220413,000000,88.6,95.9,87.6,92.6,60212.6,0
+GBIO.US,D,20220414,000000,91.9,95.7,91.2,94.1,30848.7,0
+GBIO.US,D,20220418,000000,92.9,95.5,78.75,78.9,59224.9,0
+GBIO.US,D,20220419,000000,79.2,79.7,69.7,72.7,45215.1,0
+GBIO.US,D,20220420,000000,71.8,74.3,70.1,71.2,38846.1,0
+GBIO.US,D,20220421,000000,72,72.9,67.6,69,24985.9,0
+GBIO.US,D,20220422,000000,68.2,71.5,66.5,66.8,28074.6,0
+GBIO.US,D,20220425,000000,65.9,69.4,65.9,68.8,22460.7,0
+GBIO.US,D,20220426,000000,67.6,71.9,61.65,62.8,30436,0
+GBIO.US,D,20220427,000000,63.4,63.8,60.6,61.9,27424.7,0
+GBIO.US,D,20220428,000000,63.2,64.6,59.9,63.5,33364.9,0
+GBIO.US,D,20220429,000000,62.4,68.3,62.4,63.3,52322.9,0
+GBIO.US,D,20220502,000000,63.4,70.5,63.1,70.2,64063.6,0
+GBIO.US,D,20220503,000000,70.6,72.49,67.2,70,65435.7,0
+GBIO.US,D,20220504,000000,71.1,71.5,62.95,70.9,120918,0
+GBIO.US,D,20220505,000000,75.3,75.3,63.95,64.4,24158.1,0
+GBIO.US,D,20220506,000000,62.6,63.6,55.201,56.9,35115.1,0
+GBIO.US,D,20220509,000000,55.4,57.1,53.65,54.4,32673.2,0
+GBIO.US,D,20220510,000000,56.6,63.6,56.6,60.4,38189.5,0
+GBIO.US,D,20220511,000000,59.8,61.3,55.8,56.1,37431.7,0
+GBIO.US,D,20220512,000000,56.1,59.8,54.3,57.5,34260.9,0
+GBIO.US,D,20220513,000000,61.1,61.3,58.6,60,31493.5,0
+GBIO.US,D,20220516,000000,60.1,62,56.2,57.1,25021.1,0
+GBIO.US,D,20220517,000000,59.2,60.9,56.7,57.6,25232.3,0
+GBIO.US,D,20220518,000000,55.2,56.5,53.2,54.3,27368.2,0
+GBIO.US,D,20220519,000000,53.9,56.5,51.1,51.4,28063.3,0
+GBIO.US,D,20220520,000000,51.9,54.4,49.9,54.1,31813.3,0
+GBIO.US,D,20220523,000000,55.1,57.3,52.1,52.8,16309,0
+GBIO.US,D,20220524,000000,51.5,51.5,46.8,48.7,17578.6,0
+GBIO.US,D,20220525,000000,48.5,49.9,47.1,49.2,9789.6,0
+GBIO.US,D,20220526,000000,49.4,51.3,48.5,49.5,13780.8,0
+GBIO.US,D,20220527,000000,49.3,55.2,47.1,54.2,20582.4,0
+GBIO.US,D,20220531,000000,54.4,58.6,52.997,56.2,41106.4,0
+GBIO.US,D,20220601,000000,57.1,58.4,51,51.9,22223.1,0
+GBIO.US,D,20220602,000000,52,54.6,50.4,53.7,20518.9,0
+GBIO.US,D,20220603,000000,53.6,59.4,53.5,56.8,22824.6,0
+GBIO.US,D,20220606,000000,57.7,58.5,53.8,55.7,26667,0
+GBIO.US,D,20220607,000000,54.9,64,54.6,63.3,25539.3,0
+GBIO.US,D,20220608,000000,62.5,66.4,61,62.2,53299.4,0
+GBIO.US,D,20220609,000000,61.7,63.3,59.2,61.9,20417.9,0
+GBIO.US,D,20220610,000000,59.8,59.8,56,56.9,16461.3,0
+GBIO.US,D,20220613,000000,54.1,56.5,51.1,54,17361.4,0
+GBIO.US,D,20220614,000000,54.3,55.1,52.95,54.8,14770.9,0
+GBIO.US,D,20220615,000000,55.8,60.15,53.9,58.4,71821.2,0
+GBIO.US,D,20220616,000000,56.5,56.5,53.5,54.6,68157.6,0
+GBIO.US,D,20220617,000000,55.4,63.15,55.4,60.9,80060.5,0
+GBIO.US,D,20220621,000000,62.3,71.3,62.3,67,77223.7,0
+GBIO.US,D,20220622,000000,66.7,71,65.9,68.3,102476,0
+GBIO.US,D,20220623,000000,67.4,74.6,67.4,70.2,34549.7,0
+GBIO.US,D,20220624,000000,71.1,72.2,62.7,70,177492,0
+GBIO.US,D,20220627,000000,78.5,80,63,66.1,46180.5,0
+GBIO.US,D,20220628,000000,67.1,67.1,61.836,64,17127.8,0
+GBIO.US,D,20220629,000000,63.8,67.3,61.8,66.2,19609.1,0
+GBIO.US,D,20220630,000000,64.4,67.2,63.2,65.6,21119.1,0
+GBIO.US,D,20220701,000000,64.8,68.4,63.7,67,15199.2,0
+GBIO.US,D,20220705,000000,65.4,71.1,64.4,70.7,21890,0
+GBIO.US,D,20220706,000000,71.3,72.35,65.8,69.3,15215.1,0
+GBIO.US,D,20220707,000000,69.8,72.2,69.8,71.9,21187.3,0
+GBIO.US,D,20220708,000000,71.3,75.7,70.4,73.8,42331.9,0
+GBIO.US,D,20220711,000000,74.1,74.5,67.4,67.5,19932.7,0
+GBIO.US,D,20220712,000000,67.6,71,62.9,70,19236.6,0
+GBIO.US,D,20220713,000000,68.5,73.7,68.5,72.7,23900.9,0
+GBIO.US,D,20220714,000000,71.9,72.5,69,70.8,15994.5,0
+GBIO.US,D,20220715,000000,72.6,73.3,69.1,71.8,17434.3,0
+GBIO.US,D,20220718,000000,69.2,75.2,66.4,67.5,21573.4,0
+GBIO.US,D,20220719,000000,68.4,70.6,66.6,67.1,13656.7,0
+GBIO.US,D,20220720,000000,67.2,72.3,65,69.5,58693.7,0
+GBIO.US,D,20220721,000000,69.6,71.4,68.1,71,17377.7,0
+GBIO.US,D,20220722,000000,71,73.6,66.6,68,135155,0
+GBIO.US,D,20220725,000000,67.8,69.521,65,67,16560,0
+GBIO.US,D,20220726,000000,67.2,70.1,67.1,68.7,14701,0
+GBIO.US,D,20220727,000000,69.4,71,66.4,68.5,12815,0
+GBIO.US,D,20220728,000000,68.5,68.5,64,65.8,11206.8,0
+GBIO.US,D,20220729,000000,65.7,65.9,61.5,63.8,20288.2,0
+GBIO.US,D,20220801,000000,62.9,64.7,61.3,62.7,175378,0
+GBIO.US,D,20220802,000000,62.1,65.4,62.1,63.8,20829.6,0
+GBIO.US,D,20220803,000000,65.5,76,65.5,75,25054.2,0
+GBIO.US,D,20220804,000000,76.8,81.1,73.9,80.5,35547.4,0
+GBIO.US,D,20220805,000000,81.6,81.6,78.6,80.8,92280.7,0
+GBIO.US,D,20220808,000000,83.7,87.15,77.915,81.1,68120.2,0
+GBIO.US,D,20220809,000000,79.8,81.85,74.65,76.1,24970.7,0
+GBIO.US,D,20220810,000000,78,83.5,76.9,83.4,101008,0
+GBIO.US,D,20220811,000000,83.9,84.7,71.9,72.2,12804.7,0
+GBIO.US,D,20220812,000000,72.3,76.8,72,76.3,14201.8,0
+GBIO.US,D,20220815,000000,75,82.2,74.9,79.2,21102,0
+GBIO.US,D,20220816,000000,78.2,79.7,71.4,72.2,32890.4,0
+GBIO.US,D,20220817,000000,70.5,73.5,64.7,65.8,28243.4,0
+GBIO.US,D,20220818,000000,66.2,66.5,59.8,59.9,17443.1,0
+GBIO.US,D,20220819,000000,58.2,58.6,50.4,52.3,128587,0
+GBIO.US,D,20220822,000000,53.1,55.4,51.2,54,22787.3,0
+GBIO.US,D,20220823,000000,53.9,56.9,52.25,56.3,14238.6,0
+GBIO.US,D,20220824,000000,56.1,60.4,54.85,59.6,10079.2,0
+GBIO.US,D,20220825,000000,60,61.3,58,61,12496.8,0
+GBIO.US,D,20220826,000000,60.7,60.7,52.2,52.9,14756.2,0
+GBIO.US,D,20220829,000000,51.7,53.7,50.1,50.9,13727.9,0
+GBIO.US,D,20220830,000000,51.7,57.16,50.3,52.3,18939.9,0
+GBIO.US,D,20220831,000000,53.7,53.8,50.85,51.2,64231.4,0
+GBIO.US,D,20220901,000000,51.8,53.5,49.5,53.4,14658.6,0
+GBIO.US,D,20220902,000000,54.1,56.3,52.1,53.3,12347.7,0
+GBIO.US,D,20220906,000000,53.3,55.25,50,51.1,19748.9,0
+GBIO.US,D,20220907,000000,51,57.3,51,56.8,16327.3,0
+GBIO.US,D,20220908,000000,55.8,59.2,55.5,58.4,12719.4,0
+GBIO.US,D,20220909,000000,58.8,59.9,53.6,54.7,52891.6,0
+GBIO.US,D,20220912,000000,54.9,55.1,52.2,53.5,35859.1,0
+GBIO.US,D,20220913,000000,52,53.3,50.7,52.3,26097.1,0
+GBIO.US,D,20220914,000000,53.3,54.1,50.853,52.9,16969.6,0
+GBIO.US,D,20220915,000000,52.2,55.3,51.8,54.5,14537.2,0
+GBIO.US,D,20220916,000000,55.6,57.6,52.7,55.3,52737.9,0
+GBIO.US,D,20220919,000000,53.9,55.2,51,52.1,17830.2,0
+GBIO.US,D,20220920,000000,52.8,54.5,50.7,51.3,13522.9,0
+GBIO.US,D,20220921,000000,51.8,53.5,50.3,50.5,14240.2,0
+GBIO.US,D,20220922,000000,50.4,50.4,46.4,49.4,21927.9,0
+GBIO.US,D,20220923,000000,50,50,46.2,47.8,23627.1,0
+GBIO.US,D,20220926,000000,48.4,49.5,45.6,46.8,20899.9,0
+GBIO.US,D,20220927,000000,47.2,51.45,47,49,16933.7,0
+GBIO.US,D,20220928,000000,50.3,55,50.2,54.5,20004.4,0
+GBIO.US,D,20220929,000000,55.2,55.2,49,50.9,24814.2,0
+GBIO.US,D,20220930,000000,51.7,57.6,50.3,53.1,19127.1,0
+GBIO.US,D,20221003,000000,52.9,53.4,49.5,50,20251.6,0
+GBIO.US,D,20221004,000000,51.8,54.3,51.1,54.1,15319.9,0
+GBIO.US,D,20221005,000000,53.1,55.5,51.95,55.5,10087.6,0
+GBIO.US,D,20221006,000000,55.2,58.45,54.85,57.5,11581.1,0
+GBIO.US,D,20221007,000000,56.3,57.55,54.2,54.2,14329.4,0
+GBIO.US,D,20221010,000000,53.7,57.6,51.4,55.3,18321.6,0
+GBIO.US,D,20221011,000000,56.2,59.25,53.6,55.3,16732.6,0
+GBIO.US,D,20221012,000000,55.7,56.1,53.4,54.8,12784,0
+GBIO.US,D,20221013,000000,52.7,59,51.1,57.5,14499.6,0
+GBIO.US,D,20221014,000000,57.9,58.6,55.3,56.1,14596.2,0
+GBIO.US,D,20221017,000000,55.4,56.8,52.5,52.7,17458.1,0
+GBIO.US,D,20221018,000000,53.8,55.9,52.3,52.9,11920.9,0
+GBIO.US,D,20221019,000000,51.9,52.1,48.1,49.3,18508.8,0
+GBIO.US,D,20221020,000000,49.6,51.15,48.4,49.2,13702.3,0
+GBIO.US,D,20221021,000000,49.6,53,48.1,51.9,18615.3,0
+GBIO.US,D,20221024,000000,52.3,53.5,50.4,51.9,12220.2,0
+GBIO.US,D,20221025,000000,52.1,54,51.2,52,12214.2,0
+GBIO.US,D,20221026,000000,52.4,55.25,51,52.7,11451.6,0
+GBIO.US,D,20221027,000000,53.4,53.4,48.7,49.5,13048,0
+GBIO.US,D,20221028,000000,50,52.8,47.2,52.7,11939.8,0
+GBIO.US,D,20221031,000000,52.8,52.8,50,51.2,10399,0
+GBIO.US,D,20221101,000000,51.9,58.5,51.2,56.1,16416.3,0
+GBIO.US,D,20221102,000000,55.7,58,53.1,53.1,12150.2,0
+GBIO.US,D,20221103,000000,52,54.3,51.5,52.8,16739.4,0
+GBIO.US,D,20221104,000000,55.5,60.2,53.7,59.6,19933.2,0
+GBIO.US,D,20221107,000000,60,66.3,58.989,64.7,31650.1,0
+GBIO.US,D,20221108,000000,67.9,67.9,60.8,62.9,20212.8,0
+GBIO.US,D,20221109,000000,62.3,62.3,56.7,57.9,11151.4,0
+GBIO.US,D,20221110,000000,61.3,65.599,60.7,64.9,13921.8,0
+GBIO.US,D,20221111,000000,64.1,66.6,61.3,64.5,21386.9,0
+GBIO.US,D,20221114,000000,63.8,65.05,59.95,63.4,18096.2,0
+GBIO.US,D,20221115,000000,65.1,67.519,61.2,63.2,22354.7,0
+GBIO.US,D,20221116,000000,63.2,63.3,61,61.6,21515.4,0
+GBIO.US,D,20221117,000000,60.1,61.7,59.1,60.7,14456.8,0
+GBIO.US,D,20221118,000000,61.5,63.83,51.3,52,18956,0
+GBIO.US,D,20221121,000000,52.8,57.1,52.3,55.2,18666.2,0
+GBIO.US,D,20221122,000000,55.8,57.8,52,56.5,13502.3,0
+GBIO.US,D,20221123,000000,55.7,57.7,54,56.8,10991.9,0
+GBIO.US,D,20221125,000000,56.8,58.1,56.5,57.5,3163.2,0
+GBIO.US,D,20221128,000000,56.4,59.8,53.2,54.5,10591.9,0
+GBIO.US,D,20221129,000000,53.8,56,50.2,51.2,12323.7,0
+GBIO.US,D,20221130,000000,51.8,53.5,50.1,53.3,20806.7,0
+GBIO.US,D,20221201,000000,54,56.3,53.001,55.3,12874.1,0
+GBIO.US,D,20221202,000000,54.4,62.25,53.7,59.9,48356.2,0
+GBIO.US,D,20221205,000000,58.8,58.8,51,52.2,13733.8,0
+GBIO.US,D,20221206,000000,52.5,52.5,49.5,50.1,11684.9,0
+GBIO.US,D,20221207,000000,49.3,52.2,48.4,51.1,11946.3,0
+GBIO.US,D,20221208,000000,51.4,52.5,50.2,51.9,8308.4,0
+GBIO.US,D,20221209,000000,50.9,50.9,46.35,46.7,11770.8,0
+GBIO.US,D,20221212,000000,46.5,48.15,44.2,46.9,13814.9,0
+GBIO.US,D,20221213,000000,49.1,50.9,48.1,48.5,17536,0
+GBIO.US,D,20221214,000000,48.4,50,47,48.2,16975.9,0
+GBIO.US,D,20221215,000000,47.5,48,45,45.4,14200,0
+GBIO.US,D,20221216,000000,45.1,45.799,40.4,43,35849.9,0
+GBIO.US,D,20221219,000000,43,43.2,39.7,41.6,29750.8,0
+GBIO.US,D,20221220,000000,41.6,44.4,41.5,44,22882.9,0
+GBIO.US,D,20221221,000000,44.6,46.3,44.1,45,13306.2,0
+GBIO.US,D,20221222,000000,44.6,45.8,43,45.4,37480.6,0
+GBIO.US,D,20221223,000000,45.3,45.3,41.2,42.1,15474.1,0
+GBIO.US,D,20221227,000000,42.2,43.1,37.6,38.1,40578.7,0
+GBIO.US,D,20221228,000000,37.9,38.5,35.45,36.6,23524.2,0
+GBIO.US,D,20221229,000000,37.2,39.55,36.392,38.1,20533.2,0
+GBIO.US,D,20221230,000000,37.6,39.4,36.9,39.3,20732,0
+GBIO.US,D,20230103,000000,39.2,41.3,38.1,40.1,23766.4,0
+GBIO.US,D,20230104,000000,44.6,53.6,42.8,50.8,53475.9,0
+GBIO.US,D,20230105,000000,52.8,56.2,48.2,51.3,36167.6,0
+GBIO.US,D,20230106,000000,51.2,52,48,50.7,19273.1,0
+GBIO.US,D,20230109,000000,51.1,51.1,45.7,46.3,17532.3,0
+GBIO.US,D,20230110,000000,45.4,47.8,45.35,47.7,12068.6,0
+GBIO.US,D,20230111,000000,47.9,48.5,46.5,47,9564.3,0
+GBIO.US,D,20230112,000000,47.3,48.5,46.2,48.5,10952.9,0
+GBIO.US,D,20230113,000000,48,52.1,48,51,16390.6,0
+GBIO.US,D,20230117,000000,50,56.4,49.8,55.1,26438.2,0
+GBIO.US,D,20230118,000000,56.1,57.5,49.6,50.3,19796.3,0
+GBIO.US,D,20230119,000000,48.7,49.9,44.9,46.1,17725.7,0
+GBIO.US,D,20230120,000000,46.7,48.4,45.15,47.05,15465,0
+GBIO.US,D,20230123,000000,47.4,49,47,47.7,13921.6,0
+GBIO.US,D,20230124,000000,47.7,50.9,47.4,50,10675,0
+GBIO.US,D,20230125,000000,49.3,57.4,49.1,56.2,16499.6,0
+GBIO.US,D,20230126,000000,57.6,57.6,53.6,56.8,29452.8,0
+GBIO.US,D,20230127,000000,56.1,62.5,56.1,61.1,15527.7,0
+GBIO.US,D,20230130,000000,60.5,64.9,59.7,62,41230.3,0
+GBIO.US,D,20230131,000000,62.1,64,58.5,59,23112.5,0
+GBIO.US,D,20230201,000000,58.6,62.2,55.6,61.7,39419.9,0
+GBIO.US,D,20230202,000000,63.9,64.8,61,64.2,18240.1,0
+GBIO.US,D,20230203,000000,63.2,73.3,63.2,70.1,27004,0
+GBIO.US,D,20230206,000000,69.8,73.5,68,68.5,23888.3,0
+GBIO.US,D,20230207,000000,67.9,68.7,63.8,64.4,13354.5,0
+GBIO.US,D,20230208,000000,64.6,64.6,59.4,59.6,13444.6,0
+GBIO.US,D,20230209,000000,60.4,60.6,53.2,55.2,20638.8,0
+GBIO.US,D,20230210,000000,54.4,55,50,53,26512.9,0
+GBIO.US,D,20230213,000000,53,56.3,51.55,56.1,19615.2,0
+GBIO.US,D,20230214,000000,55.8,56.3,52,55.7,13495.1,0
+GBIO.US,D,20230215,000000,55.1,55.7,52.5,55.7,9394,0
+GBIO.US,D,20230216,000000,54.2,54.2,47.9,48,20917.2,0
+GBIO.US,D,20230217,000000,48.1,48.4,46.1,47.8,25132.1,0
+GBIO.US,D,20230221,000000,46.6,47.211,43.8,44.3,20759.2,0
+GBIO.US,D,20230222,000000,44.1,45.2,42.1,44,19199.8,0
+GBIO.US,D,20230223,000000,44.4,44.6,42,44.5,21041.1,0
+GBIO.US,D,20230224,000000,44.5,44.9,38.4,40.3,44083.5,0
+GBIO.US,D,20230227,000000,40.8,41.1,38.2,40.3,25823.4,0
+GBIO.US,D,20230228,000000,39.9,41.9,39.3,39.6,105643,0
+GBIO.US,D,20230301,000000,39.2,41.6,39.2,40.3,20965,0
+GBIO.US,D,20230302,000000,39.9,40.6,39.5,40.4,12322.4,0
+GBIO.US,D,20230303,000000,41.3,42,40.25,41.1,10944.6,0
+GBIO.US,D,20230306,000000,41.1,41.3,40.1,41.3,11459.6,0
+GBIO.US,D,20230307,000000,41.2,43.3,40.6,43.05,9212,0
+GBIO.US,D,20230308,000000,43.1,43.1,40.6,40.8,15286,0
+GBIO.US,D,20230309,000000,40.8,41,37.2,39,32001.1,0
+GBIO.US,D,20230310,000000,39,39,34,36.1,33302.5,0
+GBIO.US,D,20230313,000000,38.4,38.4,35.6,36.9,17301,0
+GBIO.US,D,20230314,000000,38.3,39.3,36.8,37.7,18654,0
+GBIO.US,D,20230315,000000,36.2,37.4,35.9,36.1,17005.5,0
+GBIO.US,D,20230316,000000,35.9,38.3,34.806,36.6,19117.9,0
+GBIO.US,D,20230317,000000,36.2,38.65,35.8,37.5,38005.1,0
+GBIO.US,D,20230320,000000,38.2,38.3,36.7,37.5,16713.6,0
+GBIO.US,D,20230321,000000,38.4,39.4,37.6,39,12858.4,0
+GBIO.US,D,20230322,000000,39.1,40,37.75,38.8,18735.3,0
+GBIO.US,D,20230323,000000,42.4,52.3,41.5,50,1388590,0
+GBIO.US,D,20230324,000000,50,51.896,47.1,50.8,158962,0
+GBIO.US,D,20230327,000000,51.4,55.1,48.8,51.6,100164,0
+GBIO.US,D,20230328,000000,51.3,54.6,47.65,47.9,51013.8,0
+GBIO.US,D,20230329,000000,49.1,49.3,46.6,48.7,40802.5,0
+GBIO.US,D,20230330,000000,49.4,49.6,45.6,46.7,28217.8,0
+GBIO.US,D,20230331,000000,47.4,48.16,42.7,43,41416,0
+GBIO.US,D,20230403,000000,42.7,43.5,39.7,41.8,39925.9,0
+GBIO.US,D,20230404,000000,42.3,42.3,38.95,39.3,30650.5,0
+GBIO.US,D,20230405,000000,38.3,40.3,38.3,39.7,25040.8,0
+GBIO.US,D,20230406,000000,40,41.9,39.396,41.7,25736.9,0
+GBIO.US,D,20230410,000000,41.5,43.2,40,43,26314.9,0
+GBIO.US,D,20230411,000000,43.3,47.1,43.3,46.1,51167.3,0
+GBIO.US,D,20230412,000000,47.2,47.9,43.2,43.5,19785.7,0
+GBIO.US,D,20230413,000000,43.6,46.9,43,46.8,26730.4,0
+GBIO.US,D,20230414,000000,46.5,46.7,43.5,45,18285.8,0
+GBIO.US,D,20230417,000000,44.5,46.1,41.9,44.9,35867.9,0
+GBIO.US,D,20230418,000000,45.1,45.1,42.3,42.8,12277.6,0
+GBIO.US,D,20230419,000000,42.6,45.9,42.4,45.1,13418.8,0
+GBIO.US,D,20230420,000000,44.7,45.7,43.6,44.2,15102.5,0
+GBIO.US,D,20230421,000000,43.6,46.2,43.6,45.4,11994.3,0
+GBIO.US,D,20230424,000000,45.6,46.6,45,46.2,14945.9,0
+GBIO.US,D,20230425,000000,45.5,47.1,45,46.1,14941.9,0
+GBIO.US,D,20230426,000000,45.6,46.7,44,45.9,13235.9,0
+GBIO.US,D,20230427,000000,46.2,46.9,44.75,46.3,13173.6,0
+GBIO.US,D,20230428,000000,46.1,50.8,44.8,49.2,18381.6,0
+GBIO.US,D,20230501,000000,48.9,50.4,48.1,50.2,11316.4,0
+GBIO.US,D,20230502,000000,50.3,50.3,45.2,45.9,12962.5,0
+GBIO.US,D,20230503,000000,46.3,47,43.7,44.9,21639.2,0
+GBIO.US,D,20230504,000000,44.6,46.4,43.4,46.4,10975.3,0
+GBIO.US,D,20230505,000000,47,48.2,46.3,46.8,7648.1,0
+GBIO.US,D,20230508,000000,47.1,47.1,45.8,46.7,7169.9,0
+GBIO.US,D,20230509,000000,46.2,48.4,45.6,48.2,6919.2,0
+GBIO.US,D,20230510,000000,48.6,50.999,47.2,49.4,15760,0
+GBIO.US,D,20230511,000000,46,47.85,44.301,45.8,9989.6,0
+GBIO.US,D,20230512,000000,46.8,46.8,43.7,45.3,9329.7,0
+GBIO.US,D,20230515,000000,45.3,48.9,44.309,46.9,10762.5,0
+GBIO.US,D,20230516,000000,46.5,46.5,44.5,45.4,11270.1,0
+GBIO.US,D,20230517,000000,45.7,46.122,39.9,41.9,33313,0
+GBIO.US,D,20230518,000000,41.9,43.093,40.9,41.7,10439.7,0
+GBIO.US,D,20230519,000000,42.5,43.022,41.2,42.4,12193.6,0
+GBIO.US,D,20230522,000000,42.4,43.999,40.8,41.9,12937.3,0
+GBIO.US,D,20230523,000000,42.1,43.9,41.3,42.5,15319.4,0
+GBIO.US,D,20230524,000000,42.2,43.1,39.2,42.7,13040.7,0
+GBIO.US,D,20230525,000000,42.5,42.5,39.8,40.3,7357.3,0
+GBIO.US,D,20230526,000000,40.4,42,40,41.8,7631.3,0
+GBIO.US,D,20230530,000000,41.8,42.8,37.2,37.8,14825.1,0
+GBIO.US,D,20230531,000000,37.8,38.725,34.997,35,24585.8,0
+GBIO.US,D,20230601,000000,35,36.8,31.5,35.6,20372.5,0
+GBIO.US,D,20230602,000000,36.5,39.3,34.901,39.3,13531.1,0
+GBIO.US,D,20230605,000000,38.9,39.899,38.6,39.2,7355.1,0
+GBIO.US,D,20230606,000000,38.9,44,38.477,43.7,15278.4,0
+GBIO.US,D,20230607,000000,44.4,48.1,43.342,47.8,23817.6,0
+GBIO.US,D,20230608,000000,47.3,50,45.8,48.3,16314.4,0
+GBIO.US,D,20230609,000000,48.3,49,46.85,48.4,9344.2,0
+GBIO.US,D,20230612,000000,48.4,54,47.4,51.5,21327.7,0
+GBIO.US,D,20230613,000000,52.1,57.9,51.75,55,26482.1,0
+GBIO.US,D,20230614,000000,55.4,55.4,47.1,49.4,20970.7,0
+GBIO.US,D,20230615,000000,49,50.4,47.4,49.6,11889,0
+GBIO.US,D,20230616,000000,50.7,51.4,47.3,50.9,46561.2,0
+GBIO.US,D,20230620,000000,50.9,51.5,47.45,50.5,14945.6,0
+GBIO.US,D,20230621,000000,50.1,54,49,53.5,12917.1,0
+GBIO.US,D,20230622,000000,52.5,54.3,50.8,54.1,10037.6,0
+GBIO.US,D,20230623,000000,52.7,57.9,49.7,56.7,65462.9,0
+GBIO.US,D,20230626,000000,55.45,60.9,54.8,56.1,43407.7,0
+GBIO.US,D,20230627,000000,56.1,56.1,46.1,47.2,21310.3,0
+GBIO.US,D,20230628,000000,47.2,50.4,45.8,50.1,20989.5,0
+GBIO.US,D,20230629,000000,49.8,51.2,48.5,50.2,30776.2,0
+GBIO.US,D,20230630,000000,49.5,57.7,48.4,55,21314.3,0
+GBIO.US,D,20230703,000000,52.9,52.95,49.7,51.1,11832.2,0
+GBIO.US,D,20230705,000000,49.9,52.5,49.6,52.5,10962.6,0
+GBIO.US,D,20230706,000000,51.9,51.9,48.9,50.5,13511.3,0
+GBIO.US,D,20230707,000000,50.8,54.7,50.6,54.4,11717.3,0
+GBIO.US,D,20230710,000000,54.4,57.49,52.028,56.8,10099.4,0
+GBIO.US,D,20230711,000000,56.9,68.5,56.9,66.9,36675.9,0
+GBIO.US,D,20230712,000000,68.6,69.8,65.7,69,20814.8,0
+GBIO.US,D,20230713,000000,69.5,69.659,49.3,50.3,38380.1,0
+GBIO.US,D,20230714,000000,50.5,51.5,47.7,50.8,25810,0
+GBIO.US,D,20230717,000000,49.8,53.1,49.8,53,20435.4,0
+GBIO.US,D,20230718,000000,53.5,54.5,51.7,52.2,10495.2,0
+GBIO.US,D,20230719,000000,52.1,56.9,50.9,51.2,24284.2,0
+GBIO.US,D,20230720,000000,51.3,53.5,48.7,52.6,15567.3,0
+GBIO.US,D,20230721,000000,53.1,53.5,50.35,52.5,12158.7,0
+GBIO.US,D,20230724,000000,52.8,53.5,51.15,52.6,8192.8,0
+GBIO.US,D,20230725,000000,52.4,52.95,47.2,48.8,15563.5,0
+GBIO.US,D,20230726,000000,48.7,50.5,47.2,50.5,11898.6,0
+GBIO.US,D,20230727,000000,51,52.1,49,49.7,14389.1,0
+GBIO.US,D,20230728,000000,50.5,52.4,49.9,51.5,8838.1,0
+GBIO.US,D,20230731,000000,51.9,51.9,49.9,50.8,14240.2,0
+GBIO.US,D,20230801,000000,50.5,51.2,47,47.4,13616.1,0
+GBIO.US,D,20230802,000000,47,47.7,43.9,44.8,11494.3,0
+GBIO.US,D,20230803,000000,44.7,46.9,43.009,44.9,9182.1,0
+GBIO.US,D,20230804,000000,46,47.6,44.5,44.5,8924.5,0
+GBIO.US,D,20230807,000000,44.1,46.15,42.53,44.1,10309.5,0
+GBIO.US,D,20230808,000000,43.7,45.9,43.7,44.9,6288.9,0
+GBIO.US,D,20230809,000000,44.9,45.85,42.6,43,9019.3,0
+GBIO.US,D,20230810,000000,43.1,45.4,43.1,43.5,10100.6,0
+GBIO.US,D,20230811,000000,43.6,45.692,42.9,43.3,8122.4,0
+GBIO.US,D,20230814,000000,43,45.9,42.2,45.3,8362.3,0
+GBIO.US,D,20230815,000000,45.2,45.9,44.25,45.2,7427.2,0
+GBIO.US,D,20230816,000000,45.8,46.95,44.4,45.3,11997.7,0
+GBIO.US,D,20230817,000000,44.9,47.9,44.4,47.1,9836.2,0
+GBIO.US,D,20230818,000000,46.3,48.8,46.3,47.9,7595.5,0
+GBIO.US,D,20230821,000000,47.4,50.1,47.261,48.9,6626.7,0
+GBIO.US,D,20230822,000000,49.2,51.3,48.7,49.4,6531.9,0
+GBIO.US,D,20230823,000000,49.3,51.5,48.3,50.2,6159.1,0
+GBIO.US,D,20230824,000000,50.5,50.5,47.6,49.4,8365.3,0
+GBIO.US,D,20230825,000000,49.7,49.7,45.3,47.3,11480,0
+GBIO.US,D,20230828,000000,47.3,51.3,47.2,50.9,7421.3,0
+GBIO.US,D,20230829,000000,50.7,54.2,49.716,53.6,8400.3,0
+GBIO.US,D,20230830,000000,53.3,54.961,49.65,50.3,8981.7,0
+GBIO.US,D,20230831,000000,50.2,51.9,47.5,47.8,15516.7,0
+GBIO.US,D,20230901,000000,48.1,51,48.1,50.6,8183.7,0
+GBIO.US,D,20230905,000000,50.4,50.9,47.1,48.7,6655.6,0
+GBIO.US,D,20230906,000000,48.4,49.25,46.3,47.6,7340.4,0
+GBIO.US,D,20230907,000000,47.5,48.7,46.2,46.5,6347.4,0
+GBIO.US,D,20230908,000000,45.4,47.4,45.4,46.2,6561.3,0
+GBIO.US,D,20230911,000000,47.1,48.3,45.862,47.1,5246.5,0
+GBIO.US,D,20230912,000000,47,47.2,41.7,42.1,14284,0
+GBIO.US,D,20230913,000000,41.8,42.6,40.5,40.7,8244.7,0
+GBIO.US,D,20230914,000000,40.8,41.9,40.4,40.9,8191.3,0
+GBIO.US,D,20230915,000000,40.9,41.861,39.7,41,33472.7,0
+GBIO.US,D,20230918,000000,41.1,41.4,39.3,40.4,8905.6,0
+GBIO.US,D,20230919,000000,40.4,41.8,39.3,40.6,10545,0
+GBIO.US,D,20230920,000000,40.8,41.499,39.9,40.2,5568.6,0
+GBIO.US,D,20230921,000000,39.7,40.499,39,39.4,5749.9,0
+GBIO.US,D,20230922,000000,39.5,39.5,37.5,37.8,7824.6,0
+GBIO.US,D,20230925,000000,38.4,38.4,35.1,36.5,12902.5,0
+GBIO.US,D,20230926,000000,35.8,38.799,35.5,36.8,14604.6,0
+GBIO.US,D,20230927,000000,37.9,39.399,36.3,37.7,12102.4,0
+GBIO.US,D,20230928,000000,37.8,39.2,36.5,37.7,9162,0
+GBIO.US,D,20230929,000000,40.699,40.699,37.25,37.9,8749.1,0
+GBIO.US,D,20231002,000000,36.8,39.099,31.5,32.1,18433.3,0
+GBIO.US,D,20231003,000000,32.5,33.2,31.55,32.15,8884.2,0
+GBIO.US,D,20231004,000000,32.1,32.759,31,31.9,7418.7,0
+GBIO.US,D,20231005,000000,31.6,34.55,31.5,33.3,17494.7,0
+GBIO.US,D,20231006,000000,33.5,33.6,31.5,32.1,14125.7,0
+GBIO.US,D,20231009,000000,31.6,34.1,30.46,32.7,18651.4,0
+GBIO.US,D,20231010,000000,32.8,35.9,31.9,33.5,21019.7,0
+GBIO.US,D,20231011,000000,33.5,34.8,32.2,32.5,12387.3,0
+GBIO.US,D,20231012,000000,33.1,33.4,31.8,32.7,18806.7,0
+GBIO.US,D,20231013,000000,32.6,34.6,32,32.4,16884.8,0
+GBIO.US,D,20231016,000000,31,34.1,30.6,32.5,36514.1,0
+GBIO.US,D,20231017,000000,31.9,33.25,30.8,31.1,12292.6,0
+GBIO.US,D,20231018,000000,31.6,31.6,23.05,24.1,308092,0
+GBIO.US,D,20231019,000000,23.5,23.72,11.7,12,155884,0
+GBIO.US,D,20231020,000000,13.6,13.7,10.901,11.2,338733,0
+GBIO.US,D,20231023,000000,11,11.7,9.201,9.208,180025,0
+GBIO.US,D,20231024,000000,9.3,10,9.262,9.379,169336,0
+GBIO.US,D,20231025,000000,9.7,9.7,8.6,9.38,184166,0
+GBIO.US,D,20231026,000000,9.5,9.7,8.85,9.581,114953,0
+GBIO.US,D,20231027,000000,9.453,9.579,8.93,9.143,46462,0
+GBIO.US,D,20231030,000000,8.944,9.843,8.944,9.578,49365,0
+GBIO.US,D,20231031,000000,9.291,9.627,9.196,9.383,176651,0
+GBIO.US,D,20231101,000000,9.35,9.845,9.1,9.751,51454.4,0
+GBIO.US,D,20231102,000000,9.6,10.7,9.6,10,79194.3,0
+GBIO.US,D,20231103,000000,10.3,14.2,9.898,13.2,258021,0
+GBIO.US,D,20231106,000000,13.2,13.7,11.4,11.6,56170.1,0
+GBIO.US,D,20231107,000000,12.2,12.7,11.4,12.2,77797.7,0
+GBIO.US,D,20231108,000000,12.5,12.8,11,11.7,113460,0
+GBIO.US,D,20231109,000000,11.5,11.8,10.2,10.4,74811.4,0
+GBIO.US,D,20231110,000000,11.4,11.8,10.5,11.5,223847,0
+GBIO.US,D,20231113,000000,11.1,12.3,11.004,11.7,41503.3,0
+GBIO.US,D,20231114,000000,12.4,12.8,12.2,12.6,171179,0
+GBIO.US,D,20231115,000000,12.4,13.4,11.8,11.8,51071,0
+GBIO.US,D,20231116,000000,11.8,12.1,10.6,11.2,60817.8,0
+GBIO.US,D,20231117,000000,11.3,11.5,11,11.35,32440.9,0
+GBIO.US,D,20231120,000000,11.9,13.1,11.65,12.6,58931.5,0
+GBIO.US,D,20231121,000000,12.6,12.6,11.5,11.5,43171.8,0
+GBIO.US,D,20231122,000000,11.6,11.8,11.1,11.5,61673.4,0
+GBIO.US,D,20231124,000000,12,12.4,11.85,12.1,28488.2,0
+GBIO.US,D,20231127,000000,12.3,12.3,11.3,11.6,35408.5,0
+GBIO.US,D,20231128,000000,11.7,11.75,11,11.2,30949.8,0
+GBIO.US,D,20231129,000000,11.2,11.9,11.2,11.6,43555.9,0
+GBIO.US,D,20231130,000000,12.2,12.2,11.3,11.3,28347.6,0
+GBIO.US,D,20231201,000000,11.3,15.6,11.3,13.9,312210,0
+GBIO.US,D,20231204,000000,13.4,15.8,13.4,15.1,104717,0
+GBIO.US,D,20231205,000000,14.6,14.9,12.8,13.3,60659.6,0
+GBIO.US,D,20231206,000000,14.3,16.7,14.101,16.6,113287,0
+GBIO.US,D,20231207,000000,16.7,17.8,15.9,17.7,66989.3,0
+GBIO.US,D,20231208,000000,17.7,19.3,16,17.1,68898,0
+GBIO.US,D,20231211,000000,16.9,18.2,15.8,17.8,126149,0
+GBIO.US,D,20231212,000000,18.8,19.5,17.8,18,120630,0
+GBIO.US,D,20231213,000000,18,20.3,17.5,20.3,47796,0
+GBIO.US,D,20231214,000000,21,21.9,19.6,20.3,42838.5,0
+GBIO.US,D,20231215,000000,20.5,21.2,19.9,20,79127.1,0
+GBIO.US,D,20231218,000000,19.9,20.199,18.9,19.1,45876.6,0
+GBIO.US,D,20231219,000000,19.2,19.5,18.3,18.9,26192.1,0
+GBIO.US,D,20231220,000000,19,19.7,16.75,17,56818.5,0
+GBIO.US,D,20231221,000000,17.5,18.6,17.4,18.4,40987.6,0
+GBIO.US,D,20231222,000000,18.3,21.1,17.798,19.1,170757,0
+GBIO.US,D,20231226,000000,19.3,19.7,18.25,18.5,75667.7,0
+GBIO.US,D,20231227,000000,18.6,18.876,17.599,18.3,45515.6,0
+GBIO.US,D,20231228,000000,18.5,18.9,17.8,18.2,48525.6,0
+GBIO.US,D,20231229,000000,18,18.3,16.4,16.5,108409,0
+GBIO.US,D,20240102,000000,16.2,19.5,16.2,18.6,88542.3,0
+GBIO.US,D,20240103,000000,18.6,19.9,17.947,18.7,45185.9,0
+GBIO.US,D,20240104,000000,18.6,20.3,18.5,19,47887.6,0
+GBIO.US,D,20240105,000000,18.8,20.2,17.9,19.4,42119.7,0
+GBIO.US,D,20240108,000000,19.3,20.3,18.35,19.6,19943.4,0
+GBIO.US,D,20240109,000000,19.3,20,18.7,19.55,50974.4,0
+GBIO.US,D,20240110,000000,19.6,22.5,19.201,22.2,52928.1,0
+GBIO.US,D,20240111,000000,22.3,22.4,20.1,20.4,42612.2,0
+GBIO.US,D,20240112,000000,20.8,21.4,18.9,19.1,28348.9,0
+GBIO.US,D,20240116,000000,18.1,19.2,17.8,18,52452.8,0
+GBIO.US,D,20240117,000000,18,18,17.1,17.9,26700.5,0
+GBIO.US,D,20240118,000000,18.1,18.2,16.6,17.6,27501.6,0
+GBIO.US,D,20240119,000000,17.8,17.8,16.7,17.3,14322.9,0
+GBIO.US,D,20240122,000000,17.3,18.4,17.1,17.8,20679.6,0
+GBIO.US,D,20240123,000000,18.3,19,17.7,18.6,29839.9,0
+GBIO.US,D,20240124,000000,18.9,19.2,17.7,18,28831.7,0
+GBIO.US,D,20240125,000000,18.4,18.4,17.3,18,14517.2,0
+GBIO.US,D,20240126,000000,18.2,18.638,17.5,17.8,10003,0
+GBIO.US,D,20240129,000000,17.8,19.6,17.5,19,22436.3,0
+GBIO.US,D,20240130,000000,19,19.25,18.2,19,34370.8,0
+GBIO.US,D,20240131,000000,19,20.6,18.575,18.8,20406.6,0
+GBIO.US,D,20240201,000000,18.9,20.3,18.3,19.4,21796.6,0
+GBIO.US,D,20240202,000000,19,19.2,18.3,18.4,12386.3,0
+GBIO.US,D,20240205,000000,18.7,18.7,18.1,18.5,16285.7,0
+GBIO.US,D,20240206,000000,18.5,20,18.2,19.5,15475.6,0
+GBIO.US,D,20240207,000000,19.2,19.7,18.5,18.7,16513.9,0
+GBIO.US,D,20240208,000000,18.9,19.6,18.8,19.2,32950.3,0
+GBIO.US,D,20240209,000000,19.6,20.8,19.5,20.1,17649.1,0
+GBIO.US,D,20240212,000000,19.8,21.6,19.8,20.7,23517.6,0
+GBIO.US,D,20240213,000000,20.1,20.1,18.6,19.2,33025.7,0
+GBIO.US,D,20240214,000000,19.7,19.799,19,19.6,17394.4,0
+GBIO.US,D,20240215,000000,20,21.3,19.9,20.7,19417.4,0
+GBIO.US,D,20240216,000000,20.6,21.5,20.6,21.35,19829.1,0
+GBIO.US,D,20240220,000000,20.7,20.9,19.5,19.7,27631.2,0
+GBIO.US,D,20240221,000000,20,20.9,19.4,20.3,21002.1,0
+GBIO.US,D,20240222,000000,21.1,21.35,19.95,21,17986.8,0
+GBIO.US,D,20240223,000000,20.9,21.4,20.701,21.1,20820.1,0
+GBIO.US,D,20240226,000000,21.5,22.8,20.301,22.1,22348,0
+GBIO.US,D,20240227,000000,22.5,24.3,22.325,23.6,26671.1,0
+GBIO.US,D,20240228,000000,23.2,25.9,23.2,25.7,23497.9,0
+GBIO.US,D,20240229,000000,26,27.097,24.758,25.1,28594.9,0
+GBIO.US,D,20240301,000000,25.3,26.8,24.4,26.2,33683.2,0
+GBIO.US,D,20240304,000000,26.8,28.3,26.8,27.6,34003.1,0
+GBIO.US,D,20240305,000000,27.1,29.2,27,28.6,25573.7,0
+GBIO.US,D,20240306,000000,29.2,29.2,26.8,27.7,18348.2,0
+GBIO.US,D,20240307,000000,27,30.1,26.317,29.5,21724.3,0
+GBIO.US,D,20240308,000000,30.1,36.8,30.1,35.1,51696.2,0
+GBIO.US,D,20240311,000000,35.1,37.05,31.45,32,44881,0
+GBIO.US,D,20240312,000000,32.1,33.15,30.501,31,41699.4,0
+GBIO.US,D,20240313,000000,31,31.765,29,30,29670.1,0
+GBIO.US,D,20240314,000000,30,30,28.35,29.7,13963.2,0
+GBIO.US,D,20240315,000000,29.3,31.2,28.6,30.9,48073.5,0
+GBIO.US,D,20240318,000000,31.1,31.1,29.463,29.6,13957.3,0
+GBIO.US,D,20240319,000000,29.6,30,28.1,29.7,12608.2,0
+GBIO.US,D,20240320,000000,29.8,32.4,29.7,32.2,16850.5,0
+GBIO.US,D,20240321,000000,32.4,34.099,31.75,33.4,23225,0
+GBIO.US,D,20240322,000000,33.3,34.8,32.65,33.3,20000.4,0
+GBIO.US,D,20240325,000000,33.3,34,31.5,32.1,13596.5,0
+GBIO.US,D,20240326,000000,32.9,33.3,31.4,31.7,16804.4,0
+GBIO.US,D,20240327,000000,32.6,37.3,32.3,37,33541.7,0
+GBIO.US,D,20240328,000000,37.2,42.9,37.2,40.7,44253,0
+GBIO.US,D,20240401,000000,41.5,46.5,40,42.9,46817.2,0
+GBIO.US,D,20240402,000000,41.7,42.3,39.084,41.1,26171.9,0
+GBIO.US,D,20240403,000000,40.3,42.5,39.901,41.2,31686.2,0
+GBIO.US,D,20240404,000000,42.2,42.5,39.5,40.3,36095.1,0
+GBIO.US,D,20240405,000000,40,41.3,38.8,39.6,28794.2,0
+GBIO.US,D,20240408,000000,40.5,44.2,39.9,43.5,26539,0
+GBIO.US,D,20240409,000000,43.9,45.2,39.4,39.8,15741.6,0
+GBIO.US,D,20240410,000000,39.8,40,36.4,37.1,14580.9,0
+GBIO.US,D,20240411,000000,37.1,40.4,37.025,40,15438.2,0
+GBIO.US,D,20240412,000000,39.6,40.9,36,37,14588.3,0
+GBIO.US,D,20240415,000000,36.7,37.2,34.15,37,26214.2,0
+GBIO.US,D,20240416,000000,36.2,36.6,31.2,31.3,16844.2,0
+GBIO.US,D,20240417,000000,31.2,31.5,28.5,29.8,22119.3,0
+GBIO.US,D,20240418,000000,29.7,30.75,27.5,27.8,19924.1,0
+GBIO.US,D,20240419,000000,27.5,28.4,27,27.9,25198.2,0
+GBIO.US,D,20240422,000000,27.8,29.4,27.5,28.1,15495.7,0
+GBIO.US,D,20240423,000000,28.6,34,28.275,32.6,21394.2,0
+GBIO.US,D,20240424,000000,32.2,32.24,29.8,29.9,11449.1,0
+GBIO.US,D,20240425,000000,29.1,30.9,28.1,30.1,15678.6,0
+GBIO.US,D,20240426,000000,30.6,31.1,28.5,29,9207.5,0
+GBIO.US,D,20240429,000000,29,30.5,28.5,28.5,80898.5,0
+GBIO.US,D,20240430,000000,28.3,31.399,28.3,28.3,12608,0
+GBIO.US,D,20240501,000000,28.4,30.263,28.4,29.1,18562.4,0
+GBIO.US,D,20240502,000000,29.9,31.3,29.2,31.1,41090.3,0
+GBIO.US,D,20240503,000000,32.8,33.6,31.7,31.7,6393.8,0
+GBIO.US,D,20240506,000000,31.8,33.6,29.5,33.5,24776.9,0
+GBIO.US,D,20240507,000000,33.5,35.362,31.7,31.8,14615.8,0
+GBIO.US,D,20240508,000000,31.5,33.305,30.3,31,5889.9,0
+GBIO.US,D,20240509,000000,31.4,33,30.9,32.6,10986.4,0
+GBIO.US,D,20240510,000000,32.9,32.9,29.9,29.9,11791.5,0
+GBIO.US,D,20240513,000000,30.7,31.1,28.3,28.4,26068.6,0
+GBIO.US,D,20240514,000000,37.7,37.7,32.7,35.4,38065.5,0
+GBIO.US,D,20240515,000000,37,43.4,36.6,37.9,28766.7,0
+GBIO.US,D,20240516,000000,37,39.8,36.612,37.7,11917.3,0
+GBIO.US,D,20240517,000000,38,39.199,35.9,36.6,9112.5,0
+GBIO.US,D,20240520,000000,37.2,38.2,34.7,35.3,11309.2,0
+GBIO.US,D,20240521,000000,35.3,36.439,33.1,33.9,11527.3,0
+GBIO.US,D,20240522,000000,33.3,33.9,31.9,33.7,13671.4,0
+GBIO.US,D,20240523,000000,34,34.4,31,31.3,13908.5,0
+GBIO.US,D,20240524,000000,31.6,32.7,30.3,30.7,7871.4,0
+GBIO.US,D,20240528,000000,31.4,31.775,29.2,30.7,16162.3,0
+GBIO.US,D,20240529,000000,30,31.3,29.1,30.5,11182.9,0
+GBIO.US,D,20240530,000000,31.1,33.2,30.6,32.5,17261.2,0
+GBIO.US,D,20240531,000000,33,34.3,31.5,31.8,8395.4,0
+GBIO.US,D,20240603,000000,32.5,32.7,29.5,30.6,8594.4,0
+GBIO.US,D,20240604,000000,30.5,31.9,30.3,31.2,8052.7,0
+GBIO.US,D,20240605,000000,31.6,33.05,31.6,32.9,9423,0
+GBIO.US,D,20240606,000000,32.8,34.6,32.8,33.2,12042.7,0
+GBIO.US,D,20240607,000000,32.6,33.5,32.116,32.6,12667.5,0
+GBIO.US,D,20240610,000000,31.8,32.1,29.2,29.9,13047.6,0
+GBIO.US,D,20240611,000000,29.7,32.1,29.05,31.2,8380.3,0
+GBIO.US,D,20240612,000000,32.6,34.1,31.45,33,11848.4,0
+GBIO.US,D,20240613,000000,32.9,35,32.9,34.2,11428.5,0
+GBIO.US,D,20240614,000000,33.5,34.199,27.2,27.4,17009.4,0
+GBIO.US,D,20240617,000000,27.4,29.7,26.3,29.2,15742,0
+GBIO.US,D,20240618,000000,29.6,29.65,26.8,27,15976.8,0
+GBIO.US,D,20240620,000000,26.5,27.85,25.2,26.4,23199.7,0
+GBIO.US,D,20240621,000000,26.3,27.7,26.3,27.5,22244.3,0
+GBIO.US,D,20240624,000000,27.4,28.7,26.8,27.9,14171.5,0
+GBIO.US,D,20240625,000000,27.9,28.7,27.3,28.3,6944.5,0
+GBIO.US,D,20240626,000000,27.8,28.3,27.1,28,12772.6,0
+GBIO.US,D,20240627,000000,28.3,29,27,28.5,8991.4,0
+GBIO.US,D,20240628,000000,28.8,28.807,27.4,28.2,81246.6,0
+GBIO.US,D,20240701,000000,27.4,27.4,25.6,25.7,12156,0
+GBIO.US,D,20240702,000000,25.5,26.05,23.2,23.4,10674.4,0
+GBIO.US,D,20240703,000000,23.5,24.9,23.35,24.4,18479.1,0
+GBIO.US,D,20240705,000000,24.4,25,20.8,21.6,18070.5,0
+GBIO.US,D,20240708,000000,21.7,24.1,21.6,23.5,15729.8,0
+GBIO.US,D,20240709,000000,23.5,24.3,23.5,23.8,6413.1,0
+GBIO.US,D,20240710,000000,24,24.4,23.1,23.3,5333.9,0
+GBIO.US,D,20240711,000000,24.5,28.6,23.3,28,11962.4,0
+GBIO.US,D,20240712,000000,28.8,29.8,25.75,27.3,13342.1,0
+GBIO.US,D,20240715,000000,27.6,29.7,27,29.3,10602,0
+GBIO.US,D,20240716,000000,29,32.4,28.8,31.9,13345.4,0
+GBIO.US,D,20240717,000000,31.1,33.3,28.9,30.4,11396.9,0
+GBIO.US,D,20240718,000000,30.2,32,27.8,28.2,9551.5,0
+GBIO.US,D,20240719,000000,28.4,30.2,28.3,28.8,6086,0
+GBIO.US,D,20240722,000000,28.7,30.1,27.5,29.3,6238.8,0
+GBIO.US,D,20240723,000000,29.3,32.7,29.1,31.5,12102.2,0
+GBIO.US,D,20240724,000000,31.1,32.1,30.4,30.7,12789.7,0
+GBIO.US,D,20240725,000000,31.1,35.3,31.1,34.2,11139.9,0
+GBIO.US,D,20240726,000000,35.4,36.5,33.2,35.1,7073.2,0
+GBIO.US,D,20240729,000000,34.9,35.8,30.7,31.1,7600.6,0
+GBIO.US,D,20240730,000000,31.3,32.5,30.8,32.4,5601.8,0
+GBIO.US,D,20240731,000000,32.7,34.3,31.8,33.4,10171.2,0
+GBIO.US,D,20240801,000000,33.1,34.349,29.9,31.6,25380,0
+GBIO.US,D,20240802,000000,29.1,31.5,29.1,29.7,9846.2,0
+GBIO.US,D,20240805,000000,27,27.55,22.4,22.8,24668.5,0
+GBIO.US,D,20240806,000000,24,25.6,22.6,24.5,8300,0
+GBIO.US,D,20240807,000000,24.8,25,22.09,22.2,7358,0
+GBIO.US,D,20240808,000000,23.5,26.599,23.3,24,6007.4,0
+GBIO.US,D,20240809,000000,24.2,24.35,22.4,23.5,10161.5,0
+GBIO.US,D,20240812,000000,23.9,24.599,22.8,23.5,6855,0
+GBIO.US,D,20240813,000000,23.7,25.4,23.45,25.3,3884.6,0
+GBIO.US,D,20240814,000000,25.5,25.546,23.1,23.3,6103.5,0
+GBIO.US,D,20240815,000000,24.6,27.3,24.1,26.4,7280.9,0
+GBIO.US,D,20240816,000000,26.3,26.3,24.2,25,4378.1,0
+GBIO.US,D,20240819,000000,25.5,27.487,25.3,26.7,5603.7,0
+GBIO.US,D,20240820,000000,26.4,26.886,25.3,25.6,4131,0
+GBIO.US,D,20240821,000000,26.1,27.3,25,25.9,6789,0
+GBIO.US,D,20240822,000000,24.7,25.75,24.7,25.2,5748.7,0
+GBIO.US,D,20240823,000000,25,27.3,24.5,26.5,13784.1,0
+GBIO.US,D,20240826,000000,26.5,28.5,25.3,27.7,7665.7,0
+GBIO.US,D,20240827,000000,27.5,27.6,25.9,26.4,5403.6,0
+GBIO.US,D,20240828,000000,26,27.05,25.3,25.5,5508.4,0
+GBIO.US,D,20240829,000000,26,29.4,25.3,26.8,9183.3,0
+GBIO.US,D,20240830,000000,27,27.3,24.9,26.4,5524,0
+GBIO.US,D,20240903,000000,26.2,26.2,23.4,24.4,8029.4,0
+GBIO.US,D,20240904,000000,24.2,24.7,22.601,23.3,59230,0
+GBIO.US,D,20240905,000000,23.6,24.9,22.8,23.2,4132.1,0
+GBIO.US,D,20240906,000000,23.2,23.25,21.6,21.8,7862.9,0
+GBIO.US,D,20240909,000000,21.9,23,21.3,21.7,5810.6,0
+GBIO.US,D,20240910,000000,21.8,24.9,21.6,24.9,9571.9,0
+GBIO.US,D,20240911,000000,24.7,24.7,23.5,24.4,3997.8,0
+GBIO.US,D,20240912,000000,24.8,25.9,24.6,25.3,4038.5,0
+GBIO.US,D,20240913,000000,25.9,26.3,24.1,26,6970.7,0
+GBIO.US,D,20240916,000000,26,26.2,24.4,24.9,6459,0
+GBIO.US,D,20240917,000000,25,26.999,24.4,26.4,26586,0
+GBIO.US,D,20240918,000000,26.4,27.45,25.6,25.9,6522.9,0
+GBIO.US,D,20240919,000000,27.2,28.7,26.7,28.6,7103.8,0
+GBIO.US,D,20240920,000000,27.4,28.8,23.5,27.8,34830.2,0
+GBIO.US,D,20240923,000000,28.4,29,27.3,28.4,10824.5,0
+GBIO.US,D,20240924,000000,28.6,29.1,26.1,26.3,7936.4,0
+GBIO.US,D,20240925,000000,26.6,26.6,25.1,25.4,4780.3,0
+GBIO.US,D,20240926,000000,25.5,26.5,23,23.2,8989.7,0
+GBIO.US,D,20240927,000000,23.9,25.399,23.01,24.3,15206.5,0
+GBIO.US,D,20240930,000000,23.9,25.4,23.2,24.7,12317.4,0
+GBIO.US,D,20241001,000000,24.7,24.9,23,23.6,10118.2,0
+GBIO.US,D,20241002,000000,23.2,27.4,23.1,25.1,30330.4,0
+GBIO.US,D,20241003,000000,24.4,26.2,23.5,23.8,17543.9,0
+GBIO.US,D,20241004,000000,23.9,25.1,23.699,24.8,8694.8,0
+GBIO.US,D,20241007,000000,24.8,25.036,22.6,23.1,8041.6,0
+GBIO.US,D,20241008,000000,23.3,24.5673,23,23.2,5927,0
+GBIO.US,D,20241009,000000,23.1,24.5,23.1,24,5009.1,0
+GBIO.US,D,20241010,000000,23.3,23.9,22.4,22.5,11010.8,0
+GBIO.US,D,20241011,000000,22.6,24.1,22.6,23.9,9948.7,0
+GBIO.US,D,20241014,000000,23.6,24.8,23.306,24.5,6293.5,0
+GBIO.US,D,20241015,000000,24.3,25.096,22.8,24.2,5530.4,0
+GBIO.US,D,20241016,000000,24.1,25.4,24.1,24.6,11278,0
+GBIO.US,D,20241017,000000,23.5,24.2,22.9,23.1,7393.7,0
+GBIO.US,D,20241018,000000,22.9,23.35,22.5,22.6,10997.5,0
+GBIO.US,D,20241021,000000,23,23.15,22.2,22.4,8694.3,0
+GBIO.US,D,20241022,000000,22.6,23.399,22.4,23.3,5063.3,0
+GBIO.US,D,20241023,000000,22.6,23.249,22,22.2,8555.3,0
+GBIO.US,D,20241024,000000,22.4,22.92,21.7,21.7,7107.1,0
+GBIO.US,D,20241025,000000,22,22.8,20.8,21.4,7918.9,0
+GBIO.US,D,20241028,000000,21.9,23.5,21.4,23.4,7015.4,0
+GBIO.US,D,20241029,000000,23,24.1,22.4,23.9,9727.5,0
+GBIO.US,D,20241030,000000,23.6,24.5,23.5,23.5,8223.8,0
+GBIO.US,D,20241031,000000,23.6,23.6,21.8,21.8,9018.1,0
+GBIO.US,D,20241101,000000,22.2,23.3,21.8,22.1,7687.3,0
+GBIO.US,D,20241104,000000,21.7,23.2,21.5,21.6,13035.9,0
+GBIO.US,D,20241105,000000,21.4,23.1,21.4,21.9,16650.1,0
+GBIO.US,D,20241106,000000,24,25.1,23.1,24,41011.2,0
+GBIO.US,D,20241107,000000,25.4,25.7,23.8,23.8,22515.2,0
+GBIO.US,D,20241108,000000,23.9,25.2,22.3,22.6,18584.3,0
+GBIO.US,D,20241111,000000,23.6,23.8,21.601,21.8,21189.1,0
+GBIO.US,D,20241112,000000,21.8,22.1,20.2,20.5,23776.4,0
+GBIO.US,D,20241113,000000,21.1,21.1,18,18.3,24917.4,0
+GBIO.US,D,20241114,000000,18.6,18.6,16.6,16.8,19605.9,0
+GBIO.US,D,20241115,000000,17.1,18.045,15.4,15.4,22175.8,0
+GBIO.US,D,20241118,000000,16.1,16.792,14.1,14.3,13743.7,0
+GBIO.US,D,20241119,000000,14.1,14.7,13.7,13.9,10483.8,0
+GBIO.US,D,20241120,000000,13.7,14.6,12.9,13.5,18671.3,0
+GBIO.US,D,20241121,000000,13.8,13.8,12.4,13.2,18713.6,0
+GBIO.US,D,20241122,000000,13.2,14.8,12.92,13.7,32843.4,0
+GBIO.US,D,20241125,000000,14.2,15.6,14,14,14217.4,0
+GBIO.US,D,20241126,000000,14,14.8,13.7,14.4,7725,0
+GBIO.US,D,20241127,000000,14.6,15.4,14.2,14.3,9832.2,0
+GBIO.US,D,20241129,000000,14.7,15.4,14.348,15.2,7567.7,0
+GBIO.US,D,20241202,000000,15.3,15.3,13.9,14.2,20549.6,0
+GBIO.US,D,20241203,000000,14.1,14.585,13.505,13.7,40389.6,0
+GBIO.US,D,20241204,000000,13.7,14.2,13.1,13.6,23763.5,0
+GBIO.US,D,20241205,000000,13.3,13.4,12.55,12.8,34031.6,0
+GBIO.US,D,20241206,000000,13,13.4,12.4,13,34449.4,0
+GBIO.US,D,20241209,000000,13,13.8,12.5,12.7,27757.5,0
+GBIO.US,D,20241210,000000,13,13.1,11.95,12.8,32434.4,0
+GBIO.US,D,20241211,000000,12.8,12.9,12.4,12.7,15574,0
+GBIO.US,D,20241212,000000,12.8,12.9,11.9,11.9,36125.5,0
+GBIO.US,D,20241213,000000,12.2,13,11.1,11.6,46983.8,0
+GBIO.US,D,20241216,000000,11.5,12.2,11.2,11.6,13334.8,0
+GBIO.US,D,20241217,000000,11.3,11.75,10.5,10.9,34765.4,0
+GBIO.US,D,20241218,000000,10.9,11.1,7.5,10.2,291757,0
+GBIO.US,D,20241219,000000,10.5,11.05,10,10.8,21939.4,0
+GBIO.US,D,20241220,000000,10.6,12.1,10.6,11.9,88487.9,0
+GBIO.US,D,20241223,000000,12.1,12.499,10.8,11,34593.3,0
+GBIO.US,D,20241224,000000,10.9,11,10.3,10.7,20844.4,0
+GBIO.US,D,20241226,000000,10.6,11.2,10.4,11.1,26442.2,0
+GBIO.US,D,20241227,000000,11,11.1,10.6,10.7,35003.2,0
+GBIO.US,D,20241230,000000,10.7,10.9,10.025,10.6,21772.3,0
+GBIO.US,D,20241231,000000,10.8,11.274,10,10.6,41263.9,0
+GBIO.US,D,20250102,000000,10.6,12,10.2,11.1,76372.4,0
+GBIO.US,D,20250103,000000,11.1,11.8,10.9,11.5,40244,0
+GBIO.US,D,20250106,000000,11.8,12.4,11.4,11.4,118710,0
+GBIO.US,D,20250107,000000,11.4,11.9,10.4,10.4,43410.6,0
+GBIO.US,D,20250108,000000,10.6,10.623,8.976,9.101,87528.2,0
+GBIO.US,D,20250110,000000,9.1,9.891,8.501,9.255,61208.3,0
+GBIO.US,D,20250113,000000,9.255,10.092,9.055,9.2,35717.6,0
+GBIO.US,D,20250114,000000,9.445,10.07,8.57,8.8,131863,0
+GBIO.US,D,20250115,000000,9.9,10,8.756,8.88,159263,0
+GBIO.US,D,20250116,000000,8.826,9.525,8.63,9.463,69569.2,0
+GBIO.US,D,20250117,000000,9.57,10.154,9.351,9.48,93768.2,0
+GBIO.US,D,20250121,000000,9.689,10.4,9.6,9.899,62346.9,0
+GBIO.US,D,20250122,000000,9.88,10.2,9.4,9.557,38350.6,0
+GBIO.US,D,20250123,000000,9.45,9.935,9.45,9.633,22151.9,0
+GBIO.US,D,20250124,000000,9.65,9.96,9.26,9.375,41823.8,0
+GBIO.US,D,20250127,000000,9.1,9.252,8.749,8.894,60629.7,0
+GBIO.US,D,20250128,000000,8.855,9.02999,8.51,8.885,26568.1,0
+GBIO.US,D,20250129,000000,8.802,9.021,8.5,8.596,24183,0
+GBIO.US,D,20250130,000000,8.596,8.657,8.032,8.128,61223.1,0
+GBIO.US,D,20250131,000000,8.128,8.49999,7.724,7.761,91243.4,0
+GBIO.US,D,20250203,000000,7.6,8.085,7.205,7.6,48542.7,0
+GBIO.US,D,20250204,000000,7.64,8.053,7.463,7.806,36945.4,0
+GBIO.US,D,20250205,000000,7.8,8.425,7.8,8.321,52229.4,0
+GBIO.US,D,20250206,000000,8.3,8.403,8.001,8.057,12725.9,0
+GBIO.US,D,20250207,000000,8.2,8.2,7.5,7.595,23790.3,0
+GBIO.US,D,20250210,000000,7.56,7.601,6.9,7,55558.6,0
+GBIO.US,D,20250211,000000,6.8,6.846,6.22,6.3,70979.6,0
+GBIO.US,D,20250212,000000,6.366,6.555,6.028,6.19,53450.7,0
+GBIO.US,D,20250213,000000,6.11,7.031,6.1,6.8,44122.1,0
+GBIO.US,D,20250214,000000,6.963,7.29999,6.608,6.8,33520.2,0
+GBIO.US,D,20250218,000000,6.9,7.516,6.582,6.945,22809,0
+GBIO.US,D,20250219,000000,7,7.346,6.533,6.567,36292.8,0
+GBIO.US,D,20250220,000000,6.9,7.2,6.118,6.15,58837.4,0
+GBIO.US,D,20250221,000000,6.3,6.392,5.854,6.102,51829.6,0
+GBIO.US,D,20250224,000000,6.124,6.348,5.95,6.04,18925,0
+GBIO.US,D,20250225,000000,6.2,6.384,5.85,5.88,30697.2,0
+GBIO.US,D,20250226,000000,5.9,6.192,5.61,5.627,51271.9,0
+GBIO.US,D,20250227,000000,5.6,5.877,5.35,5.35,47772.9,0
+GBIO.US,D,20250228,000000,5.374,6.0395,5.301,5.8,38972.8,0
+GBIO.US,D,20250303,000000,5.768,6.229,5.328,5.371,59800.6,0
+GBIO.US,D,20250304,000000,5.196,5.736,5.1,5.275,39625.6,0
+GBIO.US,D,20250305,000000,5.2,5.45,5.15,5.2,27758.9,0
+GBIO.US,D,20250306,000000,5.117,5.439,4.951,5.225,82975.5,0
+GBIO.US,D,20250307,000000,5.11,5.36101,5.1,5.325,31676,0
+GBIO.US,D,20250310,000000,5.241,5.3,4.8375,4.95,29193.8,0
+GBIO.US,D,20250311,000000,5.1,5.19,4.721,5.079,23072.2,0
+GBIO.US,D,20250312,000000,5.156,5.389,5.001,5.25,33575,0
+GBIO.US,D,20250313,000000,5.223,5.469,5.12,5.12,27105,0
+GBIO.US,D,20250314,000000,5.1,5.244,4.8,4.8,94477,0
+GBIO.US,D,20250317,000000,4.704,5.674,4.704,5.3,101440,0
+GBIO.US,D,20250318,000000,5.353,5.913,5.204,5.601,32717.5,0
+GBIO.US,D,20250319,000000,5.8,5.866,5.308,5.434,27606.1,0
+GBIO.US,D,20250320,000000,5.43,5.75,5.16,5.16,10056.1,0
+GBIO.US,D,20250321,000000,5.048,5.117,4.7485,5.031,86147.2,0
+GBIO.US,D,20250324,000000,5.031,5.497,4.872,4.956,47979.6,0
+GBIO.US,D,20250325,000000,4.827,4.99,4.634,4.733,40026.3,0
+GBIO.US,D,20250326,000000,4.8,4.88,4.505,4.559,34181.6,0
+GBIO.US,D,20250327,000000,4.654,4.95,4.411,4.569,18008.8,0
+GBIO.US,D,20250328,000000,4.5,4.626,4.12211,4.278,55883.3,0
+GBIO.US,D,20250331,000000,4.275,4.4,4.013,4.05,36620.1,0
+GBIO.US,D,20250401,000000,4.3,4.332,3.622,3.681,79323.1,0
+GBIO.US,D,20250402,000000,3.7,3.84436,3.56,3.702,94423.2,0
+GBIO.US,D,20250403,000000,3.7,4.141,3.6,3.975,73302,0
+GBIO.US,D,20250404,000000,3.856,3.995,3.63,3.725,82088.1,0
+GBIO.US,D,20250407,000000,3.65,4.017,3.462,3.754,52206.9,0
+GBIO.US,D,20250408,000000,3.942,3.996,3.205,3.24,48428.2,0
+GBIO.US,D,20250409,000000,3.2,3.851,3.16,3.725,94594,0
+GBIO.US,D,20250410,000000,4,4,3.331,3.49,47219.1,0
+GBIO.US,D,20250411,000000,3.51,3.873,3.364,3.873,32484.5,0
+GBIO.US,D,20250414,000000,3.9,4,3.66,3.74,65894.7,0
+GBIO.US,D,20250415,000000,3.728,3.979,3.537,3.678,51229.1,0
+GBIO.US,D,20250416,000000,3.6,3.7,3.349,3.469,38622.4,0
+GBIO.US,D,20250417,000000,3.41,3.966,3.406,3.921,40270.1,0
+GBIO.US,D,20250421,000000,3.921,4.6,3.818,4.17,100998,0
+GBIO.US,D,20250422,000000,4.2,4.229,3.94,4.095,42665.7,0
+GBIO.US,D,20250423,000000,4.1,4.592,4.099,4.504,64735.6,0
+GBIO.US,D,20250424,000000,4.338,4.4,4.14,4.206,40853.2,0
+GBIO.US,D,20250425,000000,4.177,4.4,4.1,4.271,31625,0
+GBIO.US,D,20250428,000000,4.255,4.351,4.221,4.314,21614.7,0
+GBIO.US,D,20250429,000000,4.374,4.399,4.17,4.224,17197.7,0
+GBIO.US,D,20250430,000000,4.14,4.36,4.001,4.331,35047.2,0
+GBIO.US,D,20250501,000000,4.331,4.495,4.2,4.4,29098.5,0
+GBIO.US,D,20250502,000000,4.47,4.54,4.317,4.359,21930.8,0
+GBIO.US,D,20250505,000000,4.2,4.48999,4.002,4.087,26094.3,0
+GBIO.US,D,20250506,000000,4.268,4.323,3.637,3.743,57447.9,0
+GBIO.US,D,20250507,000000,3.881,3.952,3.744,3.901,99898.2,0
+GBIO.US,D,20250508,000000,4,4.079,3.56,3.598,120043,0
+GBIO.US,D,20250509,000000,3.8,3.958,3.501,3.6,76306.8,0
+GBIO.US,D,20250512,000000,3.8,4.184,3.701,3.904,90247.5,0
+GBIO.US,D,20250513,000000,3.9,3.973,3.7601,3.927,31095.5,0
+GBIO.US,D,20250514,000000,3.99,3.99,3.714,3.828,82000.3,0
+GBIO.US,D,20250515,000000,3.828,3.828,3.674,3.756,20222.9,0
+GBIO.US,D,20250516,000000,3.74,3.847,3.62,3.813,35317.3,0
+GBIO.US,D,20250519,000000,3.9,4.06,3.75,4.018,47056.5,0
+GBIO.US,D,20250520,000000,3.9,4.067,3.9,4.019,19012.8,0
+GBIO.US,D,20250521,000000,4.019,4.07,3.8,3.932,26750,0
+GBIO.US,D,20250522,000000,3.93,4.06,3.777,3.799,17641.4,0
+GBIO.US,D,20250523,000000,3.779,3.8,3.652,3.701,29566.5,0
+GBIO.US,D,20250527,000000,3.8,3.812,3.67,3.707,37670,0
+GBIO.US,D,20250528,000000,3.75,3.899,3.666,3.666,16972.9,0
+GBIO.US,D,20250529,000000,3.691,4.0505,3.69,3.882,68610.2,0
+GBIO.US,D,20250530,000000,3.879,3.898,3.6571,3.782,30857.2,0
+GBIO.US,D,20250602,000000,3.81,4,3.8,3.845,80275.3,0
+GBIO.US,D,20250603,000000,3.85,4.148,3.716,3.988,52155.4,0
+GBIO.US,D,20250604,000000,4.042,4.083,3.8,3.874,55426.5,0
+GBIO.US,D,20250605,000000,3.811,3.873,3.612,3.656,67805.2,0
+GBIO.US,D,20250606,000000,3.842,4.42,3.622,4.36,170364,0
+GBIO.US,D,20250609,000000,4.2,4.203,3.92,3.98,78249.4,0
+GBIO.US,D,20250610,000000,4.1,4.453,4.1,4.251,68709.2,0
+GBIO.US,D,20250611,000000,4.324,4.324,3.905,3.91,43829.6,0
+GBIO.US,D,20250612,000000,3.978,4.084,3.76,3.83,36265.4,0
+GBIO.US,D,20250613,000000,3.809,3.9,3.675,3.691,33482.9,0
+GBIO.US,D,20250616,000000,3.8,3.987,3.701,3.98,35633.3,0
+GBIO.US,D,20250617,000000,3.994,4.099,3.805,3.82,28984.6,0
+GBIO.US,D,20250618,000000,3.8,3.88999,3.521,3.6,111255,0
+GBIO.US,D,20250620,000000,3.832,3.898,3.575,3.8,52606.7,0
+GBIO.US,D,20250623,000000,3.7,3.845,3.521,3.599,39008.9,0
+GBIO.US,D,20250624,000000,3.614,3.75,3.611,3.703,53479.8,0
+GBIO.US,D,20250625,000000,3.609,3.799,3.54,3.647,60172.6,0
+GBIO.US,D,20250626,000000,3.63,3.66535,3.525,3.551,37674.4,0
+GBIO.US,D,20250627,000000,3.7,3.7,3.004,3.004,738707,0
+GBIO.US,D,20250630,000000,3.262,3.463,3.15,3.201,411342,0
+GBIO.US,D,20250701,000000,3.161,3.361,3.111,3.2,86393.9,0
+GBIO.US,D,20250702,000000,3.2,3.521,3.2,3.379,69631.8,0
+GBIO.US,D,20250703,000000,3.357,3.574,3.302,3.43,67658.4,0
+GBIO.US,D,20250707,000000,3.31,3.426,3.223,3.3,50861.7,0
+GBIO.US,D,20250708,000000,3.3,3.55499,3.3,3.529,83984.3,0
+GBIO.US,D,20250709,000000,3.54,3.8,3.501,3.784,108184,0
+GBIO.US,D,20250710,000000,3.774,3.8,3.65,3.729,57905,0
+GBIO.US,D,20250711,000000,3.799,3.995,3.742,3.864,113020,0
+GBIO.US,D,20250714,000000,4,4.499,3.94001,4.4,201652,0
+GBIO.US,D,20250715,000000,4.362,4.6,4.06,4.26,108453,0
+GBIO.US,D,20250716,000000,4.4,5.899,4.4,5.65,983149,0
+GBIO.US,D,20250717,000000,5.7,5.784,5.024,5.214,193002,0
+GBIO.US,D,20250718,000000,4.435,4.5,3.808,4.063,459561,0
+GBIO.US,D,20250721,000000,4.148,4.285,4,4.21,177801,0
+GBIO.US,D,20250722,000000,4.2,4.44,3.8801,4.27,282809,0
+GBIO.US,D,20250723,000000,4.14,5,4.14,4.33,273269,0
+GBIO.US,D,20250724,000000,4.39,4.61,4.05,4.2,363904,0
+GBIO.US,D,20250725,000000,4.21,4.7979,4.1512,4.61,181222,0
+GBIO.US,D,20250728,000000,4.61,5.1,4.61,4.7,196666,0
+GBIO.US,D,20250729,000000,4.77,4.9004,4.28,4.41,145668,0
+GBIO.US,D,20250730,000000,4.4,4.6368,4.22,4.51,98206,0
+GBIO.US,D,20250731,000000,4.48,4.5199,4.33,4.44,80008,0
+GBIO.US,D,20250801,000000,4.33,4.395,4.11,4.21,143852,0
+GBIO.US,D,20250804,000000,4.33,4.63,4.2511,4.58,106556,0
+GBIO.US,D,20250805,000000,4.62,4.8295,4.4911,4.56,56014,0
+GBIO.US,D,20250806,000000,4.57,4.57,4.28,4.28,27858,0
+GBIO.US,D,20250807,000000,4.28,4.2935,4.14,4.15,53320,0
+GBIO.US,D,20250808,000000,4.14,4.546,4.04,4.1,58548,0
+GBIO.US,D,20250811,000000,4.11,4.34,3.96,4.04,125810,0
+GBIO.US,D,20250812,000000,4.09,4.27,3.97,4.05,3462915,0
+GBIO.US,D,20250813,000000,5.22,6.95,5.15,6.61,10031001,0
+GBIO.US,D,20250814,000000,6.45,6.68,5.75,6.66,765446,0
+GBIO.US,D,20250815,000000,6.49,6.65,6.28,6.29,188854,0
+GBIO.US,D,20250818,000000,6.47,6.81,6.19,6.63,222298,0
+GBIO.US,D,20250819,000000,6.57,6.655,6.31,6.39,134172,0
+GBIO.US,D,20250820,000000,6.19,6.335,5.94,6.25,156745,0
+GBIO.US,D,20250821,000000,6.25,6.5,6.21,6.28,50546,0
+GBIO.US,D,20250822,000000,6.35,6.55,6.28,6.45,79888,0
+GBIO.US,D,20250825,000000,6.45,6.45,6.1,6.1,64774,0
+GBIO.US,D,20250826,000000,6.05,6.21,5.91,6.13,115974,0
+GBIO.US,D,20250827,000000,6.13,6.44,6.0502,6.35,55437,0
+GBIO.US,D,20250828,000000,6.39,6.48,6.1,6.17,46713,0
+GBIO.US,D,20250829,000000,6.16,6.18,5.9111,6,102031,0
+GBIO.US,D,20250902,000000,5.98,6.03,5.89,5.98,55682,0
+GBIO.US,D,20250903,000000,5.98,6.19,5.85,5.98,59061,0
+GBIO.US,D,20250904,000000,5.88,5.98,5.6906,5.78,129708,0
+GBIO.US,D,20250905,000000,5.68,6.045,5.6273,5.99,46830,0
+GBIO.US,D,20250908,000000,6.02,6.02,5.79,5.83,36213,0
+GBIO.US,D,20250909,000000,5.85,6.2399,5.79,6.15,61092,0
+GBIO.US,D,20250910,000000,6.23,6.25,5.98,5.98,22148,0
+GBIO.US,D,20250911,000000,5.96,6.0881,5.9301,6.01,19672,0
+GBIO.US,D,20250912,000000,5.97,6,5.61,5.93,68564,0
+GBIO.US,D,20250915,000000,5.95,6,5.51,5.59,181258,0
+GBIO.US,D,20250916,000000,5.61,6.04,5.61,5.95,173089,0
+GBIO.US,D,20250917,000000,5.93,6.005,5.72,5.77,30954,0
+GBIO.US,D,20250918,000000,5.81,6.03,5.74,5.98,28981,0
+GBIO.US,D,20250919,000000,5.98,6.05,5.75,5.75,81913,0
+GBIO.US,D,20250922,000000,5.73,5.98,5.72,5.79,37689,0
+GBIO.US,D,20250923,000000,5.72,5.8099,5.55,5.74,59039,0
+GBIO.US,D,20250924,000000,5.68,5.82,5.6589,5.76,22302,0
+GBIO.US,D,20250925,000000,5.74,5.8,5.62,5.72,14689,0
+GBIO.US,D,20250926,000000,5.72,6.065,5.575,6,89444,0
+GBIO.US,D,20250929,000000,6.11,6.23,5.9,5.98,43821,0
+GBIO.US,D,20250930,000000,5.94,6.12,5.78,6.12,28423,0
+GBIO.US,D,20251001,000000,6.12,6.3011,5.95,6.03,65831,0
+GBIO.US,D,20251002,000000,6.11,6.3657,5.95,6.14,20286,0
+GBIO.US,D,20251003,000000,6.15,6.38,6.12,6.34,36334,0
+GBIO.US,D,20251006,000000,6.34,6.38,6.1362,6.27,33243,0
+GBIO.US,D,20251007,000000,6.2,6.36,5.96,6.23,24406,0
+GBIO.US,D,20251008,000000,6.24,6.48,6.1501,6.33,50900,0
+GBIO.US,D,20251009,000000,6.38,6.44,6.12,6.31,36467,0
+GBIO.US,D,20251010,000000,6.19,6.3024,6.0752,6.11,29205,0
+GBIO.US,D,20251013,000000,6.14,6.4,6.14,6.4,24746,0
+GBIO.US,D,20251014,000000,6.39,6.55,6.15,6.48,28573,0
+GBIO.US,D,20251015,000000,6.48,6.75,6.48,6.71,35444,0
+GBIO.US,D,20251016,000000,6.71,6.92,6.42,6.64,171659,0
+GBIO.US,D,20251017,000000,6.445,6.4684,6.12,6.18,31149,0
+GBIO.US,D,20251020,000000,6.24,6.4,6.2,6.31,14806,0
+GBIO.US,D,20251021,000000,6.24,6.48,6.15,6.41,24293,0
+GBIO.US,D,20251022,000000,6.41,6.41,6.055,6.31,46718,0
+GBIO.US,D,20251023,000000,6.16,6.33,6.1,6.17,117380,0
+GBIO.US,D,20251024,000000,6.15,6.26,5.9901,6.1,32165,0
+GBIO.US,D,20251027,000000,6.11,6.11,5.9,6,42561,0
+GBIO.US,D,20251028,000000,5.9899,6,5.765,5.795,63652,0
+GBIO.US,D,20251029,000000,5.75,5.88,5.52,5.57,96345,0
+GBIO.US,D,20251030,000000,5.53,5.64,5.36,5.5,28372,0
+GBIO.US,D,20251031,000000,5.5191,5.5191,5.37,5.51,60108,0
+GBIO.US,D,20251103,000000,5.44,5.5,5.1501,5.27,173429,0
+GBIO.US,D,20251104,000000,5.18,5.4,5.1,5.25,245613,0
+GBIO.US,D,20251105,000000,5.3,5.34,5.18,5.19,64749,0
+GBIO.US,D,20251106,000000,5.25,5.26,4.99,5.02,142501,0
+GBIO.US,D,20251107,000000,5.03,5.12,4.93,5.11,41771,0
+GBIO.US,D,20251110,000000,5.16,5.6593,5.16,5.47,104191,0
+GBIO.US,D,20251111,000000,5.5,5.83,5.4,5.77,55050,0
+GBIO.US,D,20251112,000000,5.75,5.75,5.51,5.54,29009,0
+GBIO.US,D,20251113,000000,5.5,5.89,5.5,5.62,166947,0
+GBIO.US,D,20251114,000000,5.63,5.68,5.3,5.42,19779,0
+GBIO.US,D,20251117,000000,5.44,5.66,5.39,5.4,69522,0
+GBIO.US,D,20251118,000000,5.3,5.4,5.2,5.25,44288,0
+GBIO.US,D,20251119,000000,5.25,5.33,5.18,5.18,33054,0
+GBIO.US,D,20251120,000000,5.245,5.35,5,5.01,94605,0
+GBIO.US,D,20251121,000000,5.07,5.14,4.91,5.014,89138,0
+GBIO.US,D,20251124,000000,5.03,5.305,5,5.18,58262,0
+GBIO.US,D,20251125,000000,5.27,5.3488,5.16,5.25,55518,0
+GBIO.US,D,20251126,000000,5.29,5.395,5.14,5.3,12366,0
+GBIO.US,D,20251128,000000,5.23,5.395,5.23,5.33,7656,0
+GBIO.US,D,20251201,000000,5.29,5.38,5.05,5.05,12544,0
+GBIO.US,D,20251202,000000,5.09,5.27,5.05,5.11,35659,0
+GBIO.US,D,20251203,000000,5.07,5.275,5.07,5.23,62620,0
+GBIO.US,D,20251204,000000,5.2,5.36,5.0901,5.22,27711,0
+GBIO.US,D,20251205,000000,5.17,5.43,5.17,5.33,21431,0
+GBIO.US,D,20251208,000000,5.55,5.55,5.2491,5.29,41749,0
+GBIO.US,D,20251209,000000,5.3628,5.42,5.26,5.38,31595,0
+GBIO.US,D,20251210,000000,5.39,5.64,5.22,5.51,24759,0
+GBIO.US,D,20251211,000000,5.528,5.56,5.33,5.39,47318,0
+GBIO.US,D,20251212,000000,5.37,5.51,5.33,5.43,14161,0
+GBIO.US,D,20251215,000000,5.38,5.4543,5.3,5.39,150924,0
+GBIO.US,D,20251216,000000,5.28,5.54,5.2001,5.38,200573,0
+GBIO.US,D,20251217,000000,5.3,5.5,5.25,5.36,146498,0
+GBIO.US,D,20251218,000000,5.34,5.51,5.33,5.45,60404,0
+GBIO.US,D,20251219,000000,5.36,5.55,5.36,5.54,128292,0
+GBIO.US,D,20251222,000000,5.54,5.7,5.425,5.49,54642,0
+GBIO.US,D,20251223,000000,5.45,5.53,5.45,5.47,33357,0
+GBIO.US,D,20251224,000000,5.49,5.64,5.46,5.56,20109,0
+GBIO.US,D,20251226,000000,5.56,5.69,5.4,5.6,77138,0
+GBIO.US,D,20251229,000000,5.56,5.64,5.4,5.64,61421,0
+GBIO.US,D,20251230,000000,5.59,5.64,5.395,5.59,60912,0
+GBIO.US,D,20251231,000000,5.54,5.77,5.5001,5.68,46790,0
+GBIO.US,D,20260102,000000,5.61,5.62,5.4,5.445,133760,0
+GBIO.US,D,20260105,000000,5.42,5.45,5.34,5.4,52499,0
+GBIO.US,D,20260106,000000,5.35,5.4,5.31,5.38,55027,0
+GBIO.US,D,20260107,000000,5.43,5.53,5.35,5.47,43173,0
+GBIO.US,D,20260108,000000,5.5099,5.51,5.36,5.51,42957,0
+GBIO.US,D,20260109,000000,5.5,5.5699,5.42,5.48,60584,0
+GBIO.US,D,20260112,000000,5.54,5.7,5.54,5.63,78198,0
+GBIO.US,D,20260113,000000,5.69,5.69,5.57,5.63,51832,0
+GBIO.US,D,20260114,000000,5.64,5.7,5.58,5.65,30395,0
+GBIO.US,D,20260115,000000,5.62,5.7,5.6,5.64,63602,0
+GBIO.US,D,20260116,000000,5.61,5.66,5.6,5.62,98827,0
+GBIO.US,D,20260120,000000,5.57,5.63,5.57,5.59,111223,0
+GBIO.US,D,20260121,000000,5.57,5.6,5.41,5.46,233077,0
+GBIO.US,D,20260122,000000,5.48,5.72,5.46,5.69,411465,0
+GBIO.US,D,20260123,000000,5.64,5.7,5.6,5.685,64420,0
+GBIO.US,D,20260126,000000,5.64,5.68,5.62,5.68,94788,0
+GBIO.US,D,20260127,000000,5.67,5.68,5.61,5.67,77080,0
+GBIO.US,D,20260128,000000,5.65,5.65,5.5,5.58,69226,0
+GBIO.US,D,20260129,000000,5.53,5.645,5.53,5.61,59390,0
+GBIO.US,D,20260130,000000,5.57,5.64,5.57,5.59,74427,0
+GBIO.US,D,20260202,000000,5.6,5.66,5.44,5.64,142777,0
+GBIO.US,D,20260203,000000,5.64,5.73,5.51,5.7,114901,0
+GBIO.US,D,20260204,000000,5.7,5.7,5.47,5.62,180619,0
+GBIO.US,D,20260205,000000,5.54,5.77,5.54,5.74,97435,0
+GBIO.US,D,20260206,000000,5.7,5.705,5.34,5.34,551924,0
diff --git a/daily/us/nasdaq stocks/1/gdyn.us.txt b/daily/us/nasdaq stocks/1/gdyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d08c41218c8636f61080ac7fbb440e503ed688c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gdyn.us.txt	
@@ -0,0 +1,1721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDYN.US,D,20181031,000000,9.55,9.55,9.55,9.55,600,0
+GDYN.US,D,20181102,000000,9.5,9.6,9.5,9.6,951000,0
+GDYN.US,D,20181115,000000,10,10.28,9.62,10,1282,0
+GDYN.US,D,20181116,000000,9.55,9.55,9.55,9.55,100000,0
+GDYN.US,D,20181120,000000,9.56,9.56,9.55,9.55,150000,0
+GDYN.US,D,20181121,000000,9.56,9.605,9.55,9.56,153700,0
+GDYN.US,D,20181129,000000,9.6,9.62,9.6,9.62,556284,0
+GDYN.US,D,20181130,000000,9.65,9.65,9.62,9.625,57202,0
+GDYN.US,D,20181206,000000,9.65,9.65,9.65,9.65,113500,0
+GDYN.US,D,20181212,000000,9.62,9.65,9.62,9.65,220218,0
+GDYN.US,D,20181213,000000,9.68,9.68,9.68,9.68,50002,0
+GDYN.US,D,20181219,000000,9.68,9.68,9.65,9.65,307902,0
+GDYN.US,D,20181220,000000,9.65,9.65,9.65,9.65,43806,0
+GDYN.US,D,20181221,000000,9.68,9.68,9.68,9.68,7500,0
+GDYN.US,D,20181224,000000,9.68,9.68,9.68,9.68,300,0
+GDYN.US,D,20181226,000000,9.65,9.68,9.65,9.66,98225,0
+GDYN.US,D,20181228,000000,9.68,9.68,9.68,9.68,300,0
+GDYN.US,D,20181231,000000,9.68,9.68,9.65,9.68,25305,0
+GDYN.US,D,20190102,000000,9.65,9.65,9.65,9.65,350,0
+GDYN.US,D,20190103,000000,9.65,9.65,9.65,9.65,101,0
+GDYN.US,D,20190107,000000,9.65,9.65,9.65,9.65,25003,0
+GDYN.US,D,20190109,000000,9.68,9.7,9.68,9.68,320553,0
+GDYN.US,D,20190114,000000,9.67,9.67,9.66,9.66,1067,0
+GDYN.US,D,20190115,000000,9.7,9.7,9.67,9.67,10180,0
+GDYN.US,D,20190122,000000,9.69,9.69,9.69,9.69,2359,0
+GDYN.US,D,20190123,000000,9.72,9.75,9.72,9.75,17800,0
+GDYN.US,D,20190124,000000,9.66,9.66,9.66,9.66,270,0
+GDYN.US,D,20190128,000000,9.705,9.705,9.705,9.705,200000,0
+GDYN.US,D,20190129,000000,9.7499,9.75,9.7497,9.7499,31275,0
+GDYN.US,D,20190130,000000,9.72,9.72,9.71,9.71,7832,0
+GDYN.US,D,20190204,000000,9.77,9.77,9.77,9.77,1175,0
+GDYN.US,D,20190206,000000,9.75,10.67,9.75,9.82,293738,0
+GDYN.US,D,20190207,000000,9.8,9.8,9.8,9.8,18300,0
+GDYN.US,D,20190208,000000,9.8,9.8,9.8,9.8,10000,0
+GDYN.US,D,20190211,000000,9.8,9.84,9.8,9.8,50300,0
+GDYN.US,D,20190212,000000,9.79,9.79,9.79,9.79,20200,0
+GDYN.US,D,20190213,000000,9.79,9.79,9.79,9.79,221305,0
+GDYN.US,D,20190214,000000,9.8,9.8,9.8,9.8,50785,0
+GDYN.US,D,20190220,000000,9.75,9.85,9.75,9.85,1309,0
+GDYN.US,D,20190221,000000,9.81,9.81,9.77,9.77,1209,0
+GDYN.US,D,20190225,000000,9.79,9.79,9.79,9.79,3560,0
+GDYN.US,D,20190306,000000,9.85,9.85,9.85,9.85,10000,0
+GDYN.US,D,20190307,000000,9.85,9.85,9.85,9.85,1001,0
+GDYN.US,D,20190308,000000,9.8172,9.8172,9.8172,9.8172,975,0
+GDYN.US,D,20190311,000000,9.85,9.86,9.85,9.86,360000,0
+GDYN.US,D,20190313,000000,9.88,9.88,9.88,9.88,1000,0
+GDYN.US,D,20190315,000000,9.86,9.88,9.86,9.88,389188,0
+GDYN.US,D,20190318,000000,9.87,9.87,9.87,9.87,10025,0
+GDYN.US,D,20190320,000000,9.86,9.86,9.86,9.86,130025,0
+GDYN.US,D,20190321,000000,9.85,9.86,9.8,9.85,7291,0
+GDYN.US,D,20190326,000000,9.85,9.85,9.85,9.85,7402,0
+GDYN.US,D,20190327,000000,9.88,9.88,9.87,9.87,75303,0
+GDYN.US,D,20190328,000000,9.89,9.89,9.87,9.87,10000,0
+GDYN.US,D,20190401,000000,9.88,9.88,9.87,9.87,193373,0
+GDYN.US,D,20190402,000000,9.88,9.88,9.88,9.88,376828,0
+GDYN.US,D,20190403,000000,9.88,9.9,9.88,9.9,254588,0
+GDYN.US,D,20190404,000000,9.9,9.9275,9.89,9.92,263803,0
+GDYN.US,D,20190405,000000,9.885,9.915,9.88,9.89,24105,0
+GDYN.US,D,20190408,000000,9.88,9.88,9.88,9.88,26001,0
+GDYN.US,D,20190409,000000,9.88,9.9,9.87,9.9,109502,0
+GDYN.US,D,20190410,000000,9.89,9.9,9.89,9.89,133500,0
+GDYN.US,D,20190411,000000,9.9,9.9,9.89,9.89,13660,0
+GDYN.US,D,20190417,000000,9.89,9.9,9.89,9.89,595506,0
+GDYN.US,D,20190418,000000,9.89,9.89,9.88,9.88,260100,0
+GDYN.US,D,20190422,000000,9.88,9.9,9.87,9.87,1201,0
+GDYN.US,D,20190423,000000,9.88,9.89,9.88,9.89,15800,0
+GDYN.US,D,20190424,000000,9.92,9.92,9.88,9.88,11863,0
+GDYN.US,D,20190425,000000,9.9,9.92,9.9,9.91,1685257,0
+GDYN.US,D,20190426,000000,9.91,9.92,9.9,9.9,70700,0
+GDYN.US,D,20190429,000000,9.91,9.92,9.91,9.91,601002,0
+GDYN.US,D,20190430,000000,9.91,9.93,9.88,9.93,272458,0
+GDYN.US,D,20190501,000000,9.94,9.94,9.94,9.94,678,0
+GDYN.US,D,20190503,000000,9.87,9.94,9.87,9.94,12208,0
+GDYN.US,D,20190509,000000,9.91,9.94,9.91,9.94,33294,0
+GDYN.US,D,20190510,000000,9.92,9.94,9.92,9.94,100117,0
+GDYN.US,D,20190513,000000,9.88,9.93,9.88,9.93,2815,0
+GDYN.US,D,20190515,000000,9.86,9.95,9.85,9.93,105292,0
+GDYN.US,D,20190516,000000,9.95,9.96,9.95,9.96,918,0
+GDYN.US,D,20190521,000000,9.92,9.97,9.92,9.97,200836,0
+GDYN.US,D,20190522,000000,9.94,9.97,9.92,9.93,17411,0
+GDYN.US,D,20190523,000000,9.98,9.98,9.98,9.98,505,0
+GDYN.US,D,20190524,000000,9.95,9.97,9.94,9.97,810035,0
+GDYN.US,D,20190528,000000,9.98,9.98,9.96,9.98,72238,0
+GDYN.US,D,20190529,000000,9.96,10.05,9.96,10,230275,0
+GDYN.US,D,20190530,000000,9.99,10.02,9.99,9.99,1535,0
+GDYN.US,D,20190531,000000,10,10,10,10,2004,0
+GDYN.US,D,20190603,000000,10.01,10.01,9.99,9.99,1307,0
+GDYN.US,D,20190606,000000,9.98,10.03,9.98,9.99,300100,0
+GDYN.US,D,20190611,000000,9.99,9.99,9.98,9.98,100520,0
+GDYN.US,D,20190613,000000,9.98,9.98,9.98,9.98,338269,0
+GDYN.US,D,20190614,000000,9.98,10.01,9.97,10,275640,0
+GDYN.US,D,20190617,000000,9.98,10.02,9.98,10.02,128577,0
+GDYN.US,D,20190619,000000,10.02,10.02,9.99,10,301923,0
+GDYN.US,D,20190620,000000,10.02,10.02,10.0199,10.0199,412,0
+GDYN.US,D,20190621,000000,9.99,10,9.99,10,150081,0
+GDYN.US,D,20190624,000000,10.02,10.02,10.02,10.02,179,0
+GDYN.US,D,20190625,000000,10,10,10,10,150309,0
+GDYN.US,D,20190626,000000,10.029,10.03,10.0238,10.03,26847,0
+GDYN.US,D,20190627,000000,9.96,10.04,9.95,9.99,66710,0
+GDYN.US,D,20190628,000000,10.04,10.04,10.04,10.04,5031,0
+GDYN.US,D,20190701,000000,10,10.04,10,10.04,8031,0
+GDYN.US,D,20190702,000000,10,10,10,10,1931,0
+GDYN.US,D,20190703,000000,9.99,10,9.99,10,1119,0
+GDYN.US,D,20190708,000000,9.95,10.04,9.95,10.04,135814,0
+GDYN.US,D,20190709,000000,10,10.03,10,10.03,4400,0
+GDYN.US,D,20190711,000000,10,10.07,10,10.07,7394,0
+GDYN.US,D,20190722,000000,10.04,10.04,10.04,10.04,105,0
+GDYN.US,D,20190723,000000,10.04,10.07,10.04,10.07,10292,0
+GDYN.US,D,20190724,000000,9.97,10.07,9.96,10.07,13000,0
+GDYN.US,D,20190730,000000,10.06,10.06,10.06,10.06,141,0
+GDYN.US,D,20190801,000000,10.0318,10.07,10.01,10.055,13525,0
+GDYN.US,D,20190805,000000,9.95,10.07,9.95,10.03,45447,0
+GDYN.US,D,20190806,000000,10.03,10.03,10.03,10.03,250001,0
+GDYN.US,D,20190807,000000,10.03,10.03,10.03,10.03,331700,0
+GDYN.US,D,20190808,000000,10.03,10.03,10.02,10.02,140155,0
+GDYN.US,D,20190809,000000,10.05,10.05,10.05,10.05,2175,0
+GDYN.US,D,20190812,000000,10.08,10.08,10.08,10.08,5000,0
+GDYN.US,D,20190813,000000,10.08,10.08,10.08,10.08,30050,0
+GDYN.US,D,20190815,000000,10.04,10.07,10.01,10.06,1879,0
+GDYN.US,D,20190820,000000,10.03,10.08,10.03,10.08,352500,0
+GDYN.US,D,20190821,000000,10.08,10.08,10.08,10.08,674,0
+GDYN.US,D,20190823,000000,10.02,10.08,10.02,10.08,6300,0
+GDYN.US,D,20190828,000000,10.03,10.08,10.03,10.08,100780,0
+GDYN.US,D,20190903,000000,10.03,10.08,10.03,10.08,57334,0
+GDYN.US,D,20190909,000000,10.05,10.08,10.05,10.08,7813,0
+GDYN.US,D,20190911,000000,10.08,10.08,10.08,10.08,170489,0
+GDYN.US,D,20190912,000000,10.08,10.1,10.08,10.1,492457,0
+GDYN.US,D,20190916,000000,10.036,10.12,10.036,10.12,95879,0
+GDYN.US,D,20190924,000000,10.11,10.15,10.03,10.11,450807,0
+GDYN.US,D,20190926,000000,10.11,10.11,10.11,10.11,139507,0
+GDYN.US,D,20191007,000000,10.03,10.15,10.03,10.15,1196,0
+GDYN.US,D,20191009,000000,10.12,10.15,10.12,10.12,201472,0
+GDYN.US,D,20191010,000000,10.14,10.16,10.11,10.12,199358,0
+GDYN.US,D,20191011,000000,10.13,10.16,10.13,10.16,451497,0
+GDYN.US,D,20191015,000000,10.14,10.19,10.14,10.15,215230,0
+GDYN.US,D,20191016,000000,10.1473,10.24,10.1473,10.17,8067,0
+GDYN.US,D,20191018,000000,10.14,10.17,10.14,10.17,6275,0
+GDYN.US,D,20191022,000000,10.15,10.15,10.15,10.15,152000,0
+GDYN.US,D,20191025,000000,10.095,10.14,10.095,10.14,200,0
+GDYN.US,D,20191028,000000,10.1327,10.1327,10.13,10.13,322602,0
+GDYN.US,D,20191029,000000,10.13,10.13,10.13,10.13,500,0
+GDYN.US,D,20191030,000000,10.13,10.13,10.13,10.13,40002,0
+GDYN.US,D,20191104,000000,10.16,10.16,10.13,10.16,30527,0
+GDYN.US,D,20191105,000000,10.18,10.19,10.18,10.19,200,0
+GDYN.US,D,20191106,000000,10.19,10.19,10.19,10.19,200,0
+GDYN.US,D,20191107,000000,10.1873,10.19,10.155,10.18,28621,0
+GDYN.US,D,20191112,000000,10.1873,10.19,10.1873,10.19,270,0
+GDYN.US,D,20191113,000000,10.31,10.46,10.27,10.39,10703176,0
+GDYN.US,D,20191114,000000,10.39,10.7,10.39,10.65,1600621,0
+GDYN.US,D,20191115,000000,10.64,10.69,10.51,10.65,558669,0
+GDYN.US,D,20191118,000000,10.61,10.63,10.5,10.61,230628,0
+GDYN.US,D,20191119,000000,10.6,10.625,10.55,10.58,647201,0
+GDYN.US,D,20191120,000000,10.6,10.6625,10.6,10.645,28992,0
+GDYN.US,D,20191121,000000,10.65,10.65,10.62,10.62,66096,0
+GDYN.US,D,20191122,000000,10.65,10.69,10.64,10.68,575376,0
+GDYN.US,D,20191125,000000,10.69,10.7,10.6505,10.68,1012617,0
+GDYN.US,D,20191126,000000,10.7,10.84,10.6994,10.73,420233,0
+GDYN.US,D,20191127,000000,10.75,11,10.7,10.95,606258,0
+GDYN.US,D,20191129,000000,11,11,10.95,10.95,2423,0
+GDYN.US,D,20191202,000000,10.99,10.99,10.9,10.93,603577,0
+GDYN.US,D,20191203,000000,10.88,10.98,10.84,10.95,42956,0
+GDYN.US,D,20191204,000000,10.96,11,10.8882,10.9,34235,0
+GDYN.US,D,20191205,000000,10.87,10.95,10.85,10.915,28934,0
+GDYN.US,D,20191206,000000,10.87,11.03,10.8475,10.94,144443,0
+GDYN.US,D,20191209,000000,10.9,10.905,10.85,10.85,11737,0
+GDYN.US,D,20191210,000000,10.83,10.895,10.83,10.865,129448,0
+GDYN.US,D,20191211,000000,10.85,10.9,10.8,10.9,15795,0
+GDYN.US,D,20191212,000000,10.84,10.94,10.79,10.845,118024,0
+GDYN.US,D,20191213,000000,10.8,10.925,10.8,10.87,69352,0
+GDYN.US,D,20191216,000000,10.92,10.97,10.85,10.85,18289,0
+GDYN.US,D,20191217,000000,10.8,10.9,10.8,10.84,186277,0
+GDYN.US,D,20191218,000000,10.8,10.9,10.8,10.83,13831,0
+GDYN.US,D,20191219,000000,10.8,10.9,10.7,10.88,324476,0
+GDYN.US,D,20191220,000000,10.85,10.94,10.85,10.88,1376,0
+GDYN.US,D,20191223,000000,10.89,10.9,10.87,10.87,8703,0
+GDYN.US,D,20191224,000000,11.0772,11.0772,10.8896,10.8896,3209,0
+GDYN.US,D,20191226,000000,11.1,11.1,10.9,10.9,7349,0
+GDYN.US,D,20191227,000000,10.9,10.9156,10.8,10.9,37402,0
+GDYN.US,D,20191230,000000,10.8202,10.95,10.79,10.9,170540,0
+GDYN.US,D,20191231,000000,10.93,10.93,10.8,10.85,15623,0
+GDYN.US,D,20200102,000000,10.96,10.96,10.75,10.84,15584,0
+GDYN.US,D,20200103,000000,10.88,10.94,10.8,10.85,7317,0
+GDYN.US,D,20200106,000000,10.85,11,10.8,10.8,106429,0
+GDYN.US,D,20200107,000000,10.85,10.9,10.85,10.85,2193,0
+GDYN.US,D,20200108,000000,10.87,11,10.83,10.88,1472064,0
+GDYN.US,D,20200109,000000,10.82,11.2,10.82,11.2,871508,0
+GDYN.US,D,20200110,000000,11.37,11.37,11,11.04,161121,0
+GDYN.US,D,20200113,000000,11.215,11.215,11,11.15,315163,0
+GDYN.US,D,20200114,000000,11.21,11.21,10.99,11.1,10511,0
+GDYN.US,D,20200115,000000,11.17,11.17,11,11.03,11894,0
+GDYN.US,D,20200116,000000,11.08,11.16,10.87,11.03,249064,0
+GDYN.US,D,20200117,000000,11.01,11.15,11,11.15,7175,0
+GDYN.US,D,20200121,000000,11.106,11.195,11.106,11.12,11479,0
+GDYN.US,D,20200122,000000,11.1,11.26,11.05,11.06,58265,0
+GDYN.US,D,20200123,000000,11.1,11.1,10.95,11.01,111633,0
+GDYN.US,D,20200124,000000,11.05,11.095,11.01,11.01,21317,0
+GDYN.US,D,20200127,000000,10.99,11.05,10.91,10.95,515255,0
+GDYN.US,D,20200128,000000,11.06,11.15,11.04,11.085,84842,0
+GDYN.US,D,20200129,000000,11.155,11.255,11.03,11.08,138447,0
+GDYN.US,D,20200130,000000,11.12,11.13,11.06,11.12,18787,0
+GDYN.US,D,20200131,000000,11.1,11.11,11.0635,11.11,65106,0
+GDYN.US,D,20200203,000000,11.06,11.26,11.06,11.1,361010,0
+GDYN.US,D,20200204,000000,11.1,11.325,11.095,11.23,472523,0
+GDYN.US,D,20200205,000000,11.47,11.925,11.25,11.66,1079808,0
+GDYN.US,D,20200206,000000,11.74,12.65,11.58,12.5,1368543,0
+GDYN.US,D,20200207,000000,12.57,12.97,12.57,12.75,654946,0
+GDYN.US,D,20200210,000000,12.72,13,12.62,12.96,684333,0
+GDYN.US,D,20200211,000000,12.95,13.03,12.6776,12.9,98482,0
+GDYN.US,D,20200212,000000,12.86,13.51,12.85,12.91,25024,0
+GDYN.US,D,20200213,000000,12.89,12.9818,12.8,12.87,91857,0
+GDYN.US,D,20200214,000000,12.7,12.85,12.54,12.54,146360,0
+GDYN.US,D,20200218,000000,12.64,13.28,12.35,12.64,393625,0
+GDYN.US,D,20200219,000000,12.52,12.75,12.52,12.55,67998,0
+GDYN.US,D,20200220,000000,12.5,12.92,12.5,12.59,989299,0
+GDYN.US,D,20200221,000000,12.65,12.82,12.55,12.69,21487,0
+GDYN.US,D,20200224,000000,12.54,12.69,12.3969,12.4,74900,0
+GDYN.US,D,20200225,000000,12.35,12.44,12.3,12.39,158387,0
+GDYN.US,D,20200226,000000,12.4,12.51,12.075,12.25,655874,0
+GDYN.US,D,20200227,000000,12.2027,12.3,11.84,11.85,942674,0
+GDYN.US,D,20200228,000000,12,12,11.45,11.45,560822,0
+GDYN.US,D,20200302,000000,11.35,11.75,10.75,11.5,1716438,0
+GDYN.US,D,20200303,000000,11.82,11.82,11.02,11.79,2116844,0
+GDYN.US,D,20200304,000000,11.79,12.14,11.79,12,991149,0
+GDYN.US,D,20200305,000000,11.96,12.21,11.5,12,151631,0
+GDYN.US,D,20200306,000000,12.49,12.49,11.1,11.71,361500,0
+GDYN.US,D,20200309,000000,11.1,11.4,9.81,9.95,170253,0
+GDYN.US,D,20200310,000000,10.14,10.49,9,9.55,594366,0
+GDYN.US,D,20200311,000000,9.64,9.7,8.75,9.08,178741,0
+GDYN.US,D,20200312,000000,8.52,9,7.46,8.25,176302,0
+GDYN.US,D,20200313,000000,8.3,8.69,7.42,8.26,169117,0
+GDYN.US,D,20200316,000000,8.31,8.31,6.26,6.72,445460,0
+GDYN.US,D,20200317,000000,6.67,7.14,5.91,6.4,238139,0
+GDYN.US,D,20200318,000000,6.1791,6.1791,5.35,5.5,99190,0
+GDYN.US,D,20200319,000000,5.28,6.32,4.61,6.01,270470,0
+GDYN.US,D,20200320,000000,6.22,6.24,5.35,5.7,234346,0
+GDYN.US,D,20200323,000000,6.1763,7.09,6.07,6.4,73253,0
+GDYN.US,D,20200324,000000,6.91,7.44,6.7428,7.09,127376,0
+GDYN.US,D,20200325,000000,7.1585,7.28,6.97,7,80989,0
+GDYN.US,D,20200326,000000,7.28,7.93,6.55,7.33,69102,0
+GDYN.US,D,20200327,000000,7.3,8.09,7,7.38,69422,0
+GDYN.US,D,20200330,000000,7.35,8.03,7.1009,7.94,119415,0
+GDYN.US,D,20200331,000000,8.2929,8.45,7.97,8,121615,0
+GDYN.US,D,20200401,000000,7.74,8.25,7.74,7.86,43433,0
+GDYN.US,D,20200402,000000,7.87,7.89,7.8,7.87,51313,0
+GDYN.US,D,20200403,000000,7.92,8.45,7.695,8,112548,0
+GDYN.US,D,20200406,000000,8.22,8.615,7.895,8.07,77867,0
+GDYN.US,D,20200407,000000,8.16,8.935,8.08,8.1,46362,0
+GDYN.US,D,20200408,000000,8.52,8.77,8.15,8.15,32458,0
+GDYN.US,D,20200409,000000,8.42,8.77,8.01,8.1,51531,0
+GDYN.US,D,20200413,000000,8.22,8.3981,7.9,8,9356,0
+GDYN.US,D,20200414,000000,8.605,8.84,8.105,8.29,85254,0
+GDYN.US,D,20200415,000000,7.92,8.2,7.44,7.7,66446,0
+GDYN.US,D,20200416,000000,8.08,8.15,7.22,7.5,49491,0
+GDYN.US,D,20200417,000000,7.81,8.9175,7.54,8.23,98728,0
+GDYN.US,D,20200420,000000,8.16,8.605,8.08,8.17,55154,0
+GDYN.US,D,20200421,000000,8.24,8.24,7.89,8.1,84033,0
+GDYN.US,D,20200422,000000,8.3,8.89,8.18,8.4,26564,0
+GDYN.US,D,20200423,000000,8.835,8.915,8.18,8.44,56780,0
+GDYN.US,D,20200424,000000,8.63,8.63,8.1,8.3,14856,0
+GDYN.US,D,20200427,000000,8.55,8.715,8.09,8.4,48453,0
+GDYN.US,D,20200428,000000,8.515,8.725,8.07,8.32,94969,0
+GDYN.US,D,20200429,000000,8.41,8.79,8.15,8.25,69026,0
+GDYN.US,D,20200430,000000,8.42,8.5,7.75,7.99,64526,0
+GDYN.US,D,20200501,000000,7.98,8.255,7.54,7.77,48011,0
+GDYN.US,D,20200504,000000,8.025,8.44,7.65,7.92,26052,0
+GDYN.US,D,20200505,000000,8.14,8.42,8.01,8.35,87576,0
+GDYN.US,D,20200506,000000,8.3,8.8,8.03,8.58,65747,0
+GDYN.US,D,20200507,000000,8.66,9.21,8.66,9.16,64625,0
+GDYN.US,D,20200508,000000,9.38,9.5,9.05,9.41,126088,0
+GDYN.US,D,20200511,000000,9.5,10.16,9.09,9.29,78249,0
+GDYN.US,D,20200512,000000,8.25,8.32,7.81,7.98,293373,0
+GDYN.US,D,20200513,000000,7.81,8.155,7.63,7.9,156917,0
+GDYN.US,D,20200514,000000,7.7232,8.29,7.7232,7.81,68075,0
+GDYN.US,D,20200515,000000,7.85,9.2,7.5,8.27,82230,0
+GDYN.US,D,20200518,000000,8.69,8.75,8.36,8.46,69922,0
+GDYN.US,D,20200519,000000,8.7,9.21,8.51,8.72,74553,0
+GDYN.US,D,20200520,000000,8.93,8.94,8.15,8.59,90779,0
+GDYN.US,D,20200521,000000,8.55,8.85,8.385,8.57,215939,0
+GDYN.US,D,20200522,000000,8.63,8.83,8.5,8.72,109147,0
+GDYN.US,D,20200526,000000,8.96,9,8.01,8.5,202849,0
+GDYN.US,D,20200527,000000,8.4525,8.525,8.05,8.24,176463,0
+GDYN.US,D,20200528,000000,8.11,8.4,7.83,8.07,69361,0
+GDYN.US,D,20200529,000000,8.06,8.24,7.74,7.97,72583,0
+GDYN.US,D,20200601,000000,8.04,8.47,7.78,8.38,107742,0
+GDYN.US,D,20200602,000000,8.35,9.025,8.28,8.83,97720,0
+GDYN.US,D,20200603,000000,8.8,8.91,8.36,8.8,111632,0
+GDYN.US,D,20200604,000000,8.81,8.95,8.4723,8.9,145511,0
+GDYN.US,D,20200605,000000,9.09,9.09,8.57,9,170142,0
+GDYN.US,D,20200608,000000,9.06,9.28,8.87,8.98,307510,0
+GDYN.US,D,20200609,000000,8.8,9.17,8.365,8.93,376920,0
+GDYN.US,D,20200610,000000,8.99,9.06,8.75,8.8,300577,0
+GDYN.US,D,20200611,000000,8.02,9.035,8.02,8.39,115908,0
+GDYN.US,D,20200612,000000,8.5,8.785,8,8.55,123870,0
+GDYN.US,D,20200615,000000,8.5,9.1,8.165,8.34,430470,0
+GDYN.US,D,20200616,000000,8.51,8.89,8.25,8.37,1721619,0
+GDYN.US,D,20200617,000000,8.41,8.7,8.24,8.46,1602047,0
+GDYN.US,D,20200618,000000,8.46,8.69,8.355,8.41,1125650,0
+GDYN.US,D,20200619,000000,8.53,8.645,8.03,8.03,1508361,0
+GDYN.US,D,20200622,000000,8.07,8.505,7.11,7.21,1222411,0
+GDYN.US,D,20200623,000000,7.22,7.75,7.2,7.4,731634,0
+GDYN.US,D,20200624,000000,7.45,7.705,6.93,7.11,238408,0
+GDYN.US,D,20200625,000000,7.88,7.88,6.99,7,438799,0
+GDYN.US,D,20200626,000000,6.96,7.23,6.3,6.44,3323321,0
+GDYN.US,D,20200629,000000,6.43,6.66,6.37,6.49,460556,0
+GDYN.US,D,20200630,000000,6.39,6.92,6.3,6.9,524260,0
+GDYN.US,D,20200701,000000,6.89,8.0399,6.84,7.8,548290,0
+GDYN.US,D,20200702,000000,7.84,8.1,7.56,7.63,219044,0
+GDYN.US,D,20200706,000000,7.74,7.935,7.41,7.47,216831,0
+GDYN.US,D,20200707,000000,7.39,7.63,7.04,7.09,120119,0
+GDYN.US,D,20200708,000000,7.06,7.2,6.6801,6.92,122454,0
+GDYN.US,D,20200709,000000,6.91,6.91,6.52,6.74,167034,0
+GDYN.US,D,20200710,000000,6.71,6.86,6.45,6.61,89731,0
+GDYN.US,D,20200713,000000,6.7,6.98,6.51,6.57,259771,0
+GDYN.US,D,20200714,000000,6.53,6.66,6.365,6.48,214133,0
+GDYN.US,D,20200715,000000,6.61,7.19,6.61,6.86,186130,0
+GDYN.US,D,20200716,000000,6.82,7.02,6.66,6.8,168863,0
+GDYN.US,D,20200717,000000,6.76,7.1,6.63,6.96,124402,0
+GDYN.US,D,20200720,000000,6.91,7.11,6.89,6.91,83411,0
+GDYN.US,D,20200721,000000,6.97,7.22,6.8,6.86,100889,0
+GDYN.US,D,20200722,000000,6.82,7.08,6.6,6.8,263017,0
+GDYN.US,D,20200723,000000,6.78,7.1875,6.4,6.47,122979,0
+GDYN.US,D,20200724,000000,6.43,6.685,6.33,6.39,86069,0
+GDYN.US,D,20200727,000000,6.4,6.66,6.4,6.52,62186,0
+GDYN.US,D,20200728,000000,6.5,6.64,6.36,6.46,87765,0
+GDYN.US,D,20200729,000000,6.53,6.767,6.5,6.76,44988,0
+GDYN.US,D,20200730,000000,6.74,6.9,6.45,6.74,53234,0
+GDYN.US,D,20200731,000000,6.72,6.725,6.54,6.68,49472,0
+GDYN.US,D,20200803,000000,6.68,6.95,6.59,6.86,77350,0
+GDYN.US,D,20200804,000000,6.82,7.09,6.65,6.86,90179,0
+GDYN.US,D,20200805,000000,7,7,6.8,6.87,62846,0
+GDYN.US,D,20200806,000000,6.84,7.095,6.77,6.94,72345,0
+GDYN.US,D,20200807,000000,7.01,7.47,7.01,7.16,210170,0
+GDYN.US,D,20200810,000000,7.2,7.675,6.7807,7.32,212939,0
+GDYN.US,D,20200811,000000,7.42,7.69,7.35,7.45,174883,0
+GDYN.US,D,20200812,000000,7.59,7.73,7.51,7.63,144399,0
+GDYN.US,D,20200813,000000,7.58,7.58,6.99,7.31,426930,0
+GDYN.US,D,20200814,000000,7.23,7.6587,7.0538,7.33,85494,0
+GDYN.US,D,20200817,000000,7.38,7.73,7.35,7.72,206271,0
+GDYN.US,D,20200818,000000,7.735,7.75,7.27,7.53,103792,0
+GDYN.US,D,20200819,000000,7.61,7.9425,7.55,7.75,293970,0
+GDYN.US,D,20200820,000000,7.67,7.88,7.57,7.88,190278,0
+GDYN.US,D,20200821,000000,7.89,8.1,7.7316,7.97,363888,0
+GDYN.US,D,20200824,000000,8.1,8.1,7.47,7.66,121806,0
+GDYN.US,D,20200825,000000,7.68,7.735,7.3801,7.55,198661,0
+GDYN.US,D,20200826,000000,7.51,7.81,7.44,7.48,142218,0
+GDYN.US,D,20200827,000000,7.57,7.775,7.5201,7.71,53258,0
+GDYN.US,D,20200828,000000,7.8,7.99,7.63,7.8,80940,0
+GDYN.US,D,20200831,000000,7.87,8.1,7.41,7.42,92597,0
+GDYN.US,D,20200901,000000,7.37,7.765,7.25,7.5,172640,0
+GDYN.US,D,20200902,000000,7.46,7.84,7.41,7.82,386967,0
+GDYN.US,D,20200903,000000,7.67,7.76,7.37,7.49,174723,0
+GDYN.US,D,20200904,000000,7.61,7.655,7.22,7.45,96998,0
+GDYN.US,D,20200908,000000,7.59,7.65,7.3,7.5,244463,0
+GDYN.US,D,20200909,000000,7.58,7.6,7.435,7.5,195035,0
+GDYN.US,D,20200910,000000,7.55,7.57,7.38,7.45,396871,0
+GDYN.US,D,20200911,000000,7.51,7.71,7.29,7.32,303381,0
+GDYN.US,D,20200914,000000,7.435,7.63,7.35,7.49,112284,0
+GDYN.US,D,20200915,000000,7.57,7.89,7.49,7.76,53743,0
+GDYN.US,D,20200916,000000,7.76,7.96,7.72,7.78,98935,0
+GDYN.US,D,20200917,000000,7.7,7.945,7.4,7.54,164241,0
+GDYN.US,D,20200918,000000,7.63,7.855,7.35,7.72,279234,0
+GDYN.US,D,20200921,000000,7.58,7.59,7.22,7.22,136179,0
+GDYN.US,D,20200922,000000,7.25,7.535,7.17,7.2,143975,0
+GDYN.US,D,20200923,000000,7.17,7.435,6.65,6.74,210967,0
+GDYN.US,D,20200924,000000,6.75,7.015,6.7,6.73,97254,0
+GDYN.US,D,20200925,000000,6.7,6.91,6.6,6.8,188731,0
+GDYN.US,D,20200928,000000,7.57,7.57,7.17,7.26,543663,0
+GDYN.US,D,20200929,000000,7.21,7.54,7.01,7.51,134706,0
+GDYN.US,D,20200930,000000,7.47,7.8,7.46,7.73,92073,0
+GDYN.US,D,20201001,000000,7.8,8.25,7.69,8.14,310566,0
+GDYN.US,D,20201002,000000,8,8.475,7.9576,8.16,74499,0
+GDYN.US,D,20201005,000000,8.27,8.49,8.01,8.385,165403,0
+GDYN.US,D,20201006,000000,8.4,8.4,7.96,8.08,647198,0
+GDYN.US,D,20201007,000000,8.16,8.29,7.91,7.96,279426,0
+GDYN.US,D,20201008,000000,8.02,8.3599,7.87,7.95,441904,0
+GDYN.US,D,20201009,000000,8.02,8.5,8.0004,8.49,1263761,0
+GDYN.US,D,20201012,000000,8.5,8.88,8.16,8.59,299224,0
+GDYN.US,D,20201013,000000,8.48,8.9125,7.9015,8.7,144285,0
+GDYN.US,D,20201014,000000,8.71,8.8725,8.47,8.52,148522,0
+GDYN.US,D,20201015,000000,8.72,8.72,8.28,8.4,201250,0
+GDYN.US,D,20201016,000000,8.35,8.635,8.35,8.46,397857,0
+GDYN.US,D,20201019,000000,8.55,8.79,8.36,8.5,55121,0
+GDYN.US,D,20201020,000000,8.63,8.8125,8.43,8.52,40222,0
+GDYN.US,D,20201021,000000,8.52,8.645,8.46,8.54,80973,0
+GDYN.US,D,20201022,000000,8.63,8.755,8.5,8.57,66065,0
+GDYN.US,D,20201023,000000,8.63,8.73,8.52,8.61,40598,0
+GDYN.US,D,20201026,000000,8.54,8.745,8.4,8.51,138310,0
+GDYN.US,D,20201027,000000,8.49,8.665,8.29,8.43,94243,0
+GDYN.US,D,20201028,000000,8.26,8.88,7.99,8.05,238860,0
+GDYN.US,D,20201029,000000,7.97,8.185,7.76,7.88,89774,0
+GDYN.US,D,20201030,000000,7.77,8.09,7.61,7.8,71571,0
+GDYN.US,D,20201102,000000,7.85,7.9,7.745,7.87,53162,0
+GDYN.US,D,20201103,000000,8,8.025,7.87,7.9,143822,0
+GDYN.US,D,20201104,000000,7.8,7.995,7.76,7.89,51846,0
+GDYN.US,D,20201105,000000,7.88,8.24,7.88,8.16,214109,0
+GDYN.US,D,20201106,000000,9,9,8.45,8.75,370184,0
+GDYN.US,D,20201109,000000,9,9.59,8.75,8.76,274975,0
+GDYN.US,D,20201110,000000,8.84,9.6925,8.65,8.88,272953,0
+GDYN.US,D,20201111,000000,8.89,9.07,8.5,8.53,234345,0
+GDYN.US,D,20201112,000000,8.4,8.75,8.35,8.48,86631,0
+GDYN.US,D,20201113,000000,8.55,8.78,8.41,8.53,49781,0
+GDYN.US,D,20201116,000000,8.63,8.87,8.35,8.68,80986,0
+GDYN.US,D,20201117,000000,8.67,9.15,8.65,8.77,284495,0
+GDYN.US,D,20201118,000000,8.84,9.8,8.84,9.49,778089,0
+GDYN.US,D,20201119,000000,9.68,9.68,9.15,9.54,142883,0
+GDYN.US,D,20201120,000000,9.46,9.77,9.2,9.53,356107,0
+GDYN.US,D,20201123,000000,9.64,10.24,9.557,9.94,282735,0
+GDYN.US,D,20201124,000000,9.99,10.18,9.62,9.67,192955,0
+GDYN.US,D,20201125,000000,9.69,10.08,9.51,9.87,103761,0
+GDYN.US,D,20201127,000000,9.92,10.4,9.8,10.31,525678,0
+GDYN.US,D,20201130,000000,10.21,10.87,10.0869,10.79,616875,0
+GDYN.US,D,20201201,000000,10.86,10.9,10.23,10.37,204286,0
+GDYN.US,D,20201202,000000,10.4,11.3099,10.32,10.61,165804,0
+GDYN.US,D,20201203,000000,10.59,10.895,10.47,10.6,123886,0
+GDYN.US,D,20201204,000000,10.71,10.96,10.57,10.83,185584,0
+GDYN.US,D,20201207,000000,10.91,11.23,10.82,10.99,377373,0
+GDYN.US,D,20201208,000000,10.99,11.35,10.9,11.33,140274,0
+GDYN.US,D,20201209,000000,11.59,11.98,11.23,11.8,265393,0
+GDYN.US,D,20201210,000000,11.7,11.99,11.4151,11.77,178485,0
+GDYN.US,D,20201211,000000,11.65,11.86,11.37,11.46,143260,0
+GDYN.US,D,20201214,000000,11.53,11.6629,10.98,11.11,116358,0
+GDYN.US,D,20201215,000000,11.2,11.695,10.99,11.09,90878,0
+GDYN.US,D,20201216,000000,11.5,11.9,11.281,11.69,388170,0
+GDYN.US,D,20201217,000000,11.78,11.965,11.355,11.43,157057,0
+GDYN.US,D,20201218,000000,11.52,11.71,11.17,11.23,909753,0
+GDYN.US,D,20201221,000000,11.85,12.0843,11.66,11.89,438429,0
+GDYN.US,D,20201222,000000,11.82,12.61,11.811,12.23,220525,0
+GDYN.US,D,20201223,000000,12.24,12.4743,12.2,12.34,126164,0
+GDYN.US,D,20201224,000000,12.4,12.94,12.33,12.41,196482,0
+GDYN.US,D,20201228,000000,12.5,12.7338,11.86,11.96,181238,0
+GDYN.US,D,20201229,000000,12,12.3637,11.93,12.04,205931,0
+GDYN.US,D,20201230,000000,12.29,12.5,12,12.36,145870,0
+GDYN.US,D,20201231,000000,12.44,12.66,12.26,12.6,300642,0
+GDYN.US,D,20210104,000000,12.6,12.68,12.29,12.33,275215,0
+GDYN.US,D,20210105,000000,12.3,12.4215,11.97,12.22,173572,0
+GDYN.US,D,20210106,000000,12.38,12.6,12.06,12.25,199011,0
+GDYN.US,D,20210107,000000,12.18,12.51,12.18,12.34,250882,0
+GDYN.US,D,20210108,000000,12.42,12.4317,12.025,12.32,144761,0
+GDYN.US,D,20210111,000000,12.14,12.545,12.1,12.36,82143,0
+GDYN.US,D,20210112,000000,12.42,12.895,12.4148,12.53,80645,0
+GDYN.US,D,20210113,000000,12.45,12.64,12.45,12.57,99185,0
+GDYN.US,D,20210114,000000,12.55,12.92,12.48,12.75,68346,0
+GDYN.US,D,20210115,000000,12.63,12.825,12.4801,12.65,110801,0
+GDYN.US,D,20210119,000000,12.71,12.9385,12.49,12.82,137572,0
+GDYN.US,D,20210120,000000,12.79,13.07,12.76,12.92,75208,0
+GDYN.US,D,20210121,000000,12.9,12.94,12.66,12.82,50702,0
+GDYN.US,D,20210122,000000,12.69,13.34,12.65,13.28,89323,0
+GDYN.US,D,20210125,000000,13.37,13.5,13.0508,13.46,89574,0
+GDYN.US,D,20210126,000000,13.56,13.8599,13.11,13.23,81432,0
+GDYN.US,D,20210127,000000,12.9,13.21,12.6138,13,234981,0
+GDYN.US,D,20210128,000000,13.06,13.18,12.95,13.07,80657,0
+GDYN.US,D,20210129,000000,12.96,13.16,12.6701,13,147995,0
+GDYN.US,D,20210201,000000,13.39,13.62,13.11,13.55,89121,0
+GDYN.US,D,20210202,000000,13.41,14.34,13.41,14.22,199263,0
+GDYN.US,D,20210203,000000,14.15,14.15,13.83,14.01,67247,0
+GDYN.US,D,20210204,000000,14.08,14.31,14,14.31,64962,0
+GDYN.US,D,20210205,000000,14.51,14.7,14.15,14.34,173655,0
+GDYN.US,D,20210208,000000,14.34,14.82,14.19,14.72,124385,0
+GDYN.US,D,20210209,000000,14.71,15.2,14.65,14.99,52372,0
+GDYN.US,D,20210210,000000,15.18,15.22,14.53,14.6,75452,0
+GDYN.US,D,20210211,000000,14.52,14.8,14.39,14.45,76009,0
+GDYN.US,D,20210212,000000,14.42,14.6,14.24,14.33,25183,0
+GDYN.US,D,20210216,000000,14.41,14.9583,13.54,13.82,98326,0
+GDYN.US,D,20210217,000000,13.75,14.12,12.88,14.05,167112,0
+GDYN.US,D,20210218,000000,14.01,14.99,14.01,14.8,198716,0
+GDYN.US,D,20210219,000000,14.84,15.53,14.84,15.41,153715,0
+GDYN.US,D,20210222,000000,15.39,16.06,15.08,15.56,294651,0
+GDYN.US,D,20210223,000000,15.49,15.67,14.89,15.63,229911,0
+GDYN.US,D,20210224,000000,15.61,16.06,15.53,15.74,92872,0
+GDYN.US,D,20210225,000000,15.74,15.825,14.56,14.64,148908,0
+GDYN.US,D,20210226,000000,14.64,15.2,14.46,14.91,185025,0
+GDYN.US,D,20210301,000000,15.14,15.94,15.14,15.77,64718,0
+GDYN.US,D,20210302,000000,15.8,15.94,15.41,15.61,80990,0
+GDYN.US,D,20210303,000000,15.53,15.89,15.3,15.55,154392,0
+GDYN.US,D,20210304,000000,15.58,15.6,14.65,14.8,108930,0
+GDYN.US,D,20210305,000000,15.5,15.8,14.15,14.36,310322,0
+GDYN.US,D,20210308,000000,14.63,15.105,14.37,14.43,214797,0
+GDYN.US,D,20210309,000000,15.04,15.2,14.61,14.86,107408,0
+GDYN.US,D,20210310,000000,14.86,15.45,14.86,15.2,137546,0
+GDYN.US,D,20210311,000000,15.31,15.69,15.26,15.69,78820,0
+GDYN.US,D,20210312,000000,15.69,15.75,15.07,15.48,69381,0
+GDYN.US,D,20210315,000000,15.37,15.72,15.14,15.72,64073,0
+GDYN.US,D,20210316,000000,15.45,15.73,15.26,15.68,83574,0
+GDYN.US,D,20210317,000000,15.5,15.75,15.32,15.69,67193,0
+GDYN.US,D,20210318,000000,15.56,15.78,15.42,15.51,75968,0
+GDYN.US,D,20210319,000000,15.5,16.03,15.35,15.95,330058,0
+GDYN.US,D,20210322,000000,16,16.85,15.6,16.25,118289,0
+GDYN.US,D,20210323,000000,16.32,16.77,15.4,15.58,94707,0
+GDYN.US,D,20210324,000000,15.7,16.78,15.45,15.5,150963,0
+GDYN.US,D,20210325,000000,15.4,15.98,15.32,15.87,198430,0
+GDYN.US,D,20210326,000000,15.92,15.93,15.54,15.77,94235,0
+GDYN.US,D,20210329,000000,15.74,15.98,15.35,15.5,130123,0
+GDYN.US,D,20210330,000000,15.48,16.19,15.48,15.9,141898,0
+GDYN.US,D,20210331,000000,15.92,16.3499,15.92,15.93,171086,0
+GDYN.US,D,20210401,000000,16,16.11,15.55,15.9,70443,0
+GDYN.US,D,20210405,000000,16,16.18,15.5,15.61,89431,0
+GDYN.US,D,20210406,000000,15.53,15.78,15,15,175968,0
+GDYN.US,D,20210407,000000,14.92,15.08,14.362,14.44,168896,0
+GDYN.US,D,20210408,000000,14.44,14.85,14.35,14.63,256513,0
+GDYN.US,D,20210409,000000,14.54,15.08,14.45,14.99,218978,0
+GDYN.US,D,20210412,000000,14.995,14.995,14.32,14.38,138929,0
+GDYN.US,D,20210413,000000,14.43,14.52,14.08,14.48,56645,0
+GDYN.US,D,20210414,000000,14.43,14.57,14.11,14.46,59522,0
+GDYN.US,D,20210415,000000,14.6,14.615,14.33,14.53,41786,0
+GDYN.US,D,20210416,000000,14.65,14.68,14.26,14.56,58651,0
+GDYN.US,D,20210419,000000,14.56,14.82,14.35,14.46,49144,0
+GDYN.US,D,20210420,000000,14.38,14.76,13.84,13.87,119776,0
+GDYN.US,D,20210421,000000,13.9,14.76,13.9,14.56,122217,0
+GDYN.US,D,20210422,000000,14.61,14.75,14.15,14.24,142684,0
+GDYN.US,D,20210423,000000,14.35,14.71,14.06,14.25,116106,0
+GDYN.US,D,20210426,000000,14.36,14.51,14.03,14.41,95117,0
+GDYN.US,D,20210427,000000,14.205,14.73,14.17,14.68,95034,0
+GDYN.US,D,20210428,000000,14.63,14.85,14.2,14.55,89388,0
+GDYN.US,D,20210429,000000,14.64,14.77,14.31,14.6,64482,0
+GDYN.US,D,20210430,000000,14.48,14.68,14.2,14.41,106500,0
+GDYN.US,D,20210503,000000,14.48,14.77,14.31,14.55,66967,0
+GDYN.US,D,20210504,000000,15.19,15.19,14.31,14.4,75626,0
+GDYN.US,D,20210505,000000,14.55,14.63,14.2,14.36,112211,0
+GDYN.US,D,20210506,000000,14.38,14.47,14.08,14.4,83113,0
+GDYN.US,D,20210507,000000,14.79,15.55,14.75,15.39,286695,0
+GDYN.US,D,20210510,000000,15.4,15.4,14.82,15,140277,0
+GDYN.US,D,20210511,000000,14.66,15.55,14.25,15.4,170529,0
+GDYN.US,D,20210512,000000,15.3,15.94,15.24,15.57,169409,0
+GDYN.US,D,20210513,000000,15.74,16.49,15.66,16.34,193936,0
+GDYN.US,D,20210514,000000,16.53,16.9599,16.5201,16.8,90179,0
+GDYN.US,D,20210517,000000,16.8,17.0387,16.312,16.43,351863,0
+GDYN.US,D,20210518,000000,16.52,16.98,16.52,16.54,111778,0
+GDYN.US,D,20210519,000000,16.39,16.43,15.73,15.8,63704,0
+GDYN.US,D,20210520,000000,15.8,16.18,15.3149,16.13,96552,0
+GDYN.US,D,20210521,000000,16.33,16.57,15.62,15.82,131957,0
+GDYN.US,D,20210524,000000,15.87,16.45,15.87,15.97,244727,0
+GDYN.US,D,20210525,000000,16,16.35,15.2,15.23,248442,0
+GDYN.US,D,20210526,000000,15.23,15.835,15.21,15.79,233969,0
+GDYN.US,D,20210527,000000,15.97,16.44,15.39,15.5,369627,0
+GDYN.US,D,20210528,000000,15.75,15.75,15.175,15.37,64503,0
+GDYN.US,D,20210601,000000,15.65,15.85,15.08,15.28,171750,0
+GDYN.US,D,20210602,000000,15.33,15.41,15.08,15.39,111204,0
+GDYN.US,D,20210603,000000,15.24,15.61,15.13,15.37,157610,0
+GDYN.US,D,20210604,000000,15.45,15.78,15.27,15.63,101355,0
+GDYN.US,D,20210607,000000,15.75,15.92,15.515,15.69,164063,0
+GDYN.US,D,20210608,000000,15.72,15.82,15.31,15.55,120718,0
+GDYN.US,D,20210609,000000,15.53,15.7505,15.4,15.52,96311,0
+GDYN.US,D,20210610,000000,15.6881,16.38,15.595,15.96,160264,0
+GDYN.US,D,20210611,000000,16.03,17.19,16.03,16.78,466834,0
+GDYN.US,D,20210614,000000,16.93,17.44,16.9,17.31,173357,0
+GDYN.US,D,20210615,000000,17.3,17.36,16.9001,17.24,152735,0
+GDYN.US,D,20210616,000000,17.16,17.37,16.95,17.3,239894,0
+GDYN.US,D,20210617,000000,17.32,17.56,17.225,17.38,211874,0
+GDYN.US,D,20210618,000000,17.29,17.43,16.96,17.01,414198,0
+GDYN.US,D,20210621,000000,17.14,17.87,16.85,17.75,344266,0
+GDYN.US,D,20210622,000000,17.7,18.49,17.4033,18.38,352071,0
+GDYN.US,D,20210623,000000,18.4,18.49,18.21,18.36,231238,0
+GDYN.US,D,20210624,000000,18.37,19.08,18.27,18.84,428419,0
+GDYN.US,D,20210625,000000,18.87,19.08,17.78,17.83,387074,0
+GDYN.US,D,20210628,000000,17.77,18.16,17.55,18.04,109617,0
+GDYN.US,D,20210629,000000,18.18,18.29,17.51,17.55,130731,0
+GDYN.US,D,20210630,000000,16.08,16.08,14.5014,15.03,1611516,0
+GDYN.US,D,20210701,000000,15.49,19.279,15.29,18.8,6641723,0
+GDYN.US,D,20210702,000000,18.9,20.75,18.37,20.57,1873580,0
+GDYN.US,D,20210706,000000,20.5,20.53,19.14,20.44,485025,0
+GDYN.US,D,20210707,000000,20.2,20.54,19.68,20.42,670785,0
+GDYN.US,D,20210708,000000,19.48,19.96,18.67,18.99,337142,0
+GDYN.US,D,20210709,000000,19.39,19.81,18.9901,19.77,240024,0
+GDYN.US,D,20210712,000000,19.57,20.07,19.44,20.06,272429,0
+GDYN.US,D,20210713,000000,20.02,20.515,19.8506,20.01,589414,0
+GDYN.US,D,20210714,000000,20.16,21.13,19.61,19.72,491609,0
+GDYN.US,D,20210715,000000,19.53,19.63,18.94,18.99,162242,0
+GDYN.US,D,20210716,000000,19.36,19.82,18.62,19.65,293269,0
+GDYN.US,D,20210719,000000,19.26,19.63,18.26,18.81,400413,0
+GDYN.US,D,20210720,000000,18.84,19.33,18.4,19.2,284600,0
+GDYN.US,D,20210721,000000,19.35,19.92,19.01,19.72,351880,0
+GDYN.US,D,20210722,000000,19.78,19.99,19.27,19.47,128616,0
+GDYN.US,D,20210723,000000,19.51,19.51,18.79,19.2,107553,0
+GDYN.US,D,20210726,000000,19.28,19.68,18.985,19.59,131833,0
+GDYN.US,D,20210727,000000,19.37,19.37,18.19,18.81,391038,0
+GDYN.US,D,20210728,000000,18.99,19.68,18.86,19.58,222890,0
+GDYN.US,D,20210729,000000,19.65,19.6699,18.85,19.06,297309,0
+GDYN.US,D,20210730,000000,19.45,22.25,19.45,21.05,789493,0
+GDYN.US,D,20210802,000000,21.31,22.0799,21.11,21.24,452964,0
+GDYN.US,D,20210803,000000,21.11,21.275,20.26,20.45,535145,0
+GDYN.US,D,20210804,000000,20.5,21.18,20.5,20.83,359669,0
+GDYN.US,D,20210805,000000,20.73,21.51,20.53,21.34,370892,0
+GDYN.US,D,20210806,000000,24.97,26.09,23.72,24.68,1112011,0
+GDYN.US,D,20210809,000000,24.93,24.99,24.03,24.23,751926,0
+GDYN.US,D,20210810,000000,24.98,24.98,23.5898,23.97,1051000,0
+GDYN.US,D,20210811,000000,24.24,24.49,23.46,23.5,385902,0
+GDYN.US,D,20210812,000000,23.46,23.7,22.51,23.66,643997,0
+GDYN.US,D,20210813,000000,23.61,23.61,21.9,22.42,941006,0
+GDYN.US,D,20210816,000000,22.49,23.79,22.49,23.51,473186,0
+GDYN.US,D,20210817,000000,23.28,24.12,22.81,24.03,377204,0
+GDYN.US,D,20210818,000000,23.98,25.07,23.98,24.61,788994,0
+GDYN.US,D,20210819,000000,24.47,24.55,22.98,23.36,331377,0
+GDYN.US,D,20210820,000000,23.36,24.99,23.16,24.62,399482,0
+GDYN.US,D,20210823,000000,25.1,27,24.94,25,730183,0
+GDYN.US,D,20210824,000000,25.01,25.57,24.83,24.92,244671,0
+GDYN.US,D,20210825,000000,24.93,25.49,24.51,25.01,192253,0
+GDYN.US,D,20210826,000000,25,25.32,24.22,24.9,187583,0
+GDYN.US,D,20210827,000000,24.95,26.1,24.9,25.84,298290,0
+GDYN.US,D,20210830,000000,26.18,26.8,25.605,26.69,423644,0
+GDYN.US,D,20210831,000000,26.76,26.9,25.57,26.77,549677,0
+GDYN.US,D,20210901,000000,26.74,27.99,26.4968,27.63,384482,0
+GDYN.US,D,20210902,000000,27.88,29.34,27.88,29.07,535316,0
+GDYN.US,D,20210903,000000,29.2,30.28,28.73,30,723631,0
+GDYN.US,D,20210907,000000,30.5,32.01,29.89,31.62,1653867,0
+GDYN.US,D,20210908,000000,31.44,32.098,30.69,30.81,864346,0
+GDYN.US,D,20210909,000000,30.81,31.13,29.71,29.83,700241,0
+GDYN.US,D,20210910,000000,29.94,30.8556,29.83,29.92,540236,0
+GDYN.US,D,20210913,000000,30,30.11,28.315,28.67,793259,0
+GDYN.US,D,20210914,000000,28.5,29.5,28.5,28.81,622622,0
+GDYN.US,D,20210915,000000,28.97,30.26,28.49,30.15,660288,0
+GDYN.US,D,20210916,000000,30.39,32.15,29.9349,30.79,770415,0
+GDYN.US,D,20210917,000000,31.215,31.215,29.62,29.76,2954805,0
+GDYN.US,D,20210920,000000,28.56,30.36,28.02,29.65,884652,0
+GDYN.US,D,20210921,000000,29.8,30.41,28.81,30.2,592671,0
+GDYN.US,D,20210922,000000,30.29,30.4,29.45,30,589406,0
+GDYN.US,D,20210923,000000,30.37,31.06,29.7301,30.75,549465,0
+GDYN.US,D,20210924,000000,30.99,32.54,30.76,31.67,683193,0
+GDYN.US,D,20210927,000000,32.685,32.685,29.78,29.94,485770,0
+GDYN.US,D,20210928,000000,29.6,30.11,28.75,29.75,474000,0
+GDYN.US,D,20210929,000000,29.8,30.0999,28.75,28.83,428931,0
+GDYN.US,D,20210930,000000,28.9,29.94,28.8874,29.22,555619,0
+GDYN.US,D,20211001,000000,29.31,30.19,28.641,29.95,324100,0
+GDYN.US,D,20211004,000000,29.77,29.77,27.71,28.13,498346,0
+GDYN.US,D,20211005,000000,28.18,29,27.9,28.98,403429,0
+GDYN.US,D,20211006,000000,28.79,29.7113,28.56,29.31,253594,0
+GDYN.US,D,20211007,000000,29.72,30.3,29.39,29.63,458540,0
+GDYN.US,D,20211008,000000,29.67,29.67,28.51,28.61,168908,0
+GDYN.US,D,20211011,000000,28.41,28.8,28,28.05,165002,0
+GDYN.US,D,20211012,000000,28.12,29.12,28.12,29,269579,0
+GDYN.US,D,20211013,000000,29.21,30.37,28.85,29.86,435476,0
+GDYN.US,D,20211014,000000,29.99,30.59,29.67,30.15,404892,0
+GDYN.US,D,20211015,000000,30.6,30.79,29.9,29.99,274065,0
+GDYN.US,D,20211018,000000,29.6,30.61,29.2904,30.6,336798,0
+GDYN.US,D,20211019,000000,30.8,31.5799,30.33,30.72,363299,0
+GDYN.US,D,20211020,000000,30.99,31.19,30.09,30.56,147169,0
+GDYN.US,D,20211021,000000,30.4,30.73,30.19,30.68,188969,0
+GDYN.US,D,20211022,000000,30.71,31.12,30.15,30.58,245738,0
+GDYN.US,D,20211025,000000,30.66,32.49,25.75,25.85,1268054,0
+GDYN.US,D,20211026,000000,25.89,28.28,25.89,28.14,509828,0
+GDYN.US,D,20211027,000000,28,28,27.02,27.4,257081,0
+GDYN.US,D,20211028,000000,27.43,28.34,27.43,28.3,254815,0
+GDYN.US,D,20211029,000000,28.32,29.06,28.3,28.75,200557,0
+GDYN.US,D,20211101,000000,29.04,29.68,28.65,29.07,286469,0
+GDYN.US,D,20211102,000000,29.08,29.33,28.5,28.97,220362,0
+GDYN.US,D,20211103,000000,29.02,29.51,28.54,28.87,270557,0
+GDYN.US,D,20211104,000000,28.75,29.3889,28.73,29.23,364989,0
+GDYN.US,D,20211105,000000,34.9,40.25,34.03,37.03,1266368,0
+GDYN.US,D,20211108,000000,38,38.2517,35.58,36.1,592358,0
+GDYN.US,D,20211109,000000,36.83,37.3999,35.7,36.98,312937,0
+GDYN.US,D,20211110,000000,36.55,36.8,34.645,35.88,329732,0
+GDYN.US,D,20211111,000000,36,38.52,35.9518,37.13,487918,0
+GDYN.US,D,20211112,000000,37.75,38.995,36.55,37.99,657015,0
+GDYN.US,D,20211115,000000,38.17,40.2,36.894,39.51,689846,0
+GDYN.US,D,20211116,000000,38.69,40.5,38.11,38.98,574630,0
+GDYN.US,D,20211117,000000,39.25,39.3799,36.98,37.49,260333,0
+GDYN.US,D,20211118,000000,37.58,38.27,36.63,37.5,237242,0
+GDYN.US,D,20211119,000000,37.32,39.24,36.98,38.25,384783,0
+GDYN.US,D,20211122,000000,38.93,39.42,35.65,36.84,471381,0
+GDYN.US,D,20211123,000000,36.61,38.29,36.61,37.66,319646,0
+GDYN.US,D,20211124,000000,37.02,38.35,36.755,38.23,229932,0
+GDYN.US,D,20211126,000000,36.62,38.42,36.25,36.88,231368,0
+GDYN.US,D,20211129,000000,37.71,40.22,37.71,39.48,596655,0
+GDYN.US,D,20211130,000000,39.9,41.9699,38.475,39.23,708583,0
+GDYN.US,D,20211201,000000,40.14,40.735,37.2201,37.72,673775,0
+GDYN.US,D,20211202,000000,37.3,39.99,36.31,39.27,646115,0
+GDYN.US,D,20211203,000000,39.6,39.815,37.055,37.67,788633,0
+GDYN.US,D,20211206,000000,37.67,38.72,36.45,36.92,458907,0
+GDYN.US,D,20211207,000000,38.09,39.64,37.52,39.33,468641,0
+GDYN.US,D,20211208,000000,39.36,40.34,38.56,39.66,379469,0
+GDYN.US,D,20211209,000000,39.36,41.28,38.62,38.96,343560,0
+GDYN.US,D,20211210,000000,39.46,40.15,37.91,38.82,347423,0
+GDYN.US,D,20211213,000000,38.79,38.82,37.03,37.22,343011,0
+GDYN.US,D,20211214,000000,36.6,37.9398,36.11,36.99,336631,0
+GDYN.US,D,20211215,000000,37.18,38.24,36.12,37.94,668738,0
+GDYN.US,D,20211216,000000,40.605,40.605,36.77,37.5,1032697,0
+GDYN.US,D,20211217,000000,37.21,38.19,36.51,37.47,1133527,0
+GDYN.US,D,20211220,000000,36.5,37.4201,34.71,36.58,355361,0
+GDYN.US,D,20211221,000000,37.03,38.1,35.94,37.99,431145,0
+GDYN.US,D,20211222,000000,38.08,39.859,37.41,39.72,266073,0
+GDYN.US,D,20211223,000000,39.67,40.32,39.18,39.75,257562,0
+GDYN.US,D,20211227,000000,39.97,42.81,39.32,42.08,990157,0
+GDYN.US,D,20211228,000000,42.41,42.41,35.8,36.53,1045292,0
+GDYN.US,D,20211229,000000,36.66,37.74,36.225,37.39,321346,0
+GDYN.US,D,20211230,000000,37.4,38.9704,37.06,37.98,333698,0
+GDYN.US,D,20211231,000000,37.83,38.31,37.15,37.97,322111,0
+GDYN.US,D,20220103,000000,38.39,39.67,37.29,39.41,455909,0
+GDYN.US,D,20220104,000000,39.3,39.41,36.33,38,670357,0
+GDYN.US,D,20220105,000000,37.82,37.82,32.73,33.72,720713,0
+GDYN.US,D,20220106,000000,33,34.74,32.1801,34.54,364795,0
+GDYN.US,D,20220107,000000,34.31,35.92,32.33,32.37,376700,0
+GDYN.US,D,20220110,000000,31.73,33.01,30.75,32.91,321925,0
+GDYN.US,D,20220111,000000,33.41,33.47,31.75,32.83,206902,0
+GDYN.US,D,20220112,000000,33,33.72,32.19,32.2,265706,0
+GDYN.US,D,20220113,000000,32.65,33,31.11,31.35,265704,0
+GDYN.US,D,20220114,000000,30.9,31.6,30.22,31.56,301021,0
+GDYN.US,D,20220118,000000,30.74,30.99,29.63,29.64,407358,0
+GDYN.US,D,20220119,000000,29.4,30.52,28.21,28.28,410471,0
+GDYN.US,D,20220120,000000,28.7,29.355,27.67,27.84,240388,0
+GDYN.US,D,20220121,000000,27.47,28.15,26.28,26.55,447434,0
+GDYN.US,D,20220124,000000,25.72,27.05,25,26.86,708934,0
+GDYN.US,D,20220125,000000,26.05,26.42,24.64,24.81,580939,0
+GDYN.US,D,20220126,000000,25.79,26.51,24.63,25.13,876446,0
+GDYN.US,D,20220127,000000,25.72,27.03,24.39,24.47,294298,0
+GDYN.US,D,20220128,000000,24.51,25.08,23.64,25.03,298321,0
+GDYN.US,D,20220131,000000,24.95,27.05,24.69,26.65,639450,0
+GDYN.US,D,20220201,000000,26.97,27.055,25.75,26.6,543257,0
+GDYN.US,D,20220202,000000,26.96,27.32,25.6,25.69,503786,0
+GDYN.US,D,20220203,000000,25.09,25.82,24.52,24.65,407533,0
+GDYN.US,D,20220204,000000,24.57,25.69,24.48,25.37,562294,0
+GDYN.US,D,20220207,000000,25.34,25.67,24.38,24.54,470847,0
+GDYN.US,D,20220208,000000,24.35,25.35,24.165,25.01,919157,0
+GDYN.US,D,20220209,000000,25.45,25.8,24.295,25,1867289,0
+GDYN.US,D,20220210,000000,24.43,25.89,24.07,24.34,897322,0
+GDYN.US,D,20220211,000000,24.27,24.87,21.95,22.19,690053,0
+GDYN.US,D,20220214,000000,22.14,22.32,21.17,21.71,1200659,0
+GDYN.US,D,20220215,000000,22.2,22.69,21.7,21.75,485638,0
+GDYN.US,D,20220216,000000,21.5,21.755,20.88,21.57,491389,0
+GDYN.US,D,20220217,000000,21.23,21.61,19.83,19.85,396537,0
+GDYN.US,D,20220218,000000,19.85,20.21,18.78,18.81,1197666,0
+GDYN.US,D,20220222,000000,18.3168,19.19,18.14,18.28,657396,0
+GDYN.US,D,20220223,000000,17.62,18.565,17.01,17.48,909545,0
+GDYN.US,D,20220224,000000,15.65,16.03,10.49,14.03,5624403,0
+GDYN.US,D,20220225,000000,14.18,14.74,13.6606,14.72,2310042,0
+GDYN.US,D,20220228,000000,14.56,15.09,12.02,12.15,2647993,0
+GDYN.US,D,20220301,000000,12.11,12.33,10.48,10.6,2386702,0
+GDYN.US,D,20220302,000000,10.78,11.65,10.73,11.45,1276097,0
+GDYN.US,D,20220303,000000,11.5,11.51,10.31,10.36,1356392,0
+GDYN.US,D,20220304,000000,10.65,10.92,9.3,9.68,2671998,0
+GDYN.US,D,20220307,000000,9.76,10.15,9.29,9.34,1259748,0
+GDYN.US,D,20220308,000000,9.45,10.98,9.37,10.52,2672656,0
+GDYN.US,D,20220309,000000,11.09,12.23,11.0538,11.33,1853620,0
+GDYN.US,D,20220310,000000,11.43,11.51,10.645,10.93,1085848,0
+GDYN.US,D,20220311,000000,11.09,11.205,9.48,9.54,1109369,0
+GDYN.US,D,20220314,000000,9.39,9.975,9.14,9.19,1028138,0
+GDYN.US,D,20220315,000000,9.48,9.67,9.085,9.2,1669552,0
+GDYN.US,D,20220316,000000,9.63,12.07,9.3,11.73,2149554,0
+GDYN.US,D,20220317,000000,11.53,12.15,11.2,12.01,1175873,0
+GDYN.US,D,20220318,000000,12.3,13.54,12.16,12.45,1789842,0
+GDYN.US,D,20220321,000000,12.3,12.5113,11.62,12.09,786812,0
+GDYN.US,D,20220322,000000,12.34,12.94,12.095,12.32,658053,0
+GDYN.US,D,20220323,000000,12.05,12.32,11.38,11.56,649342,0
+GDYN.US,D,20220324,000000,11.7,11.82,10.95,11.55,656364,0
+GDYN.US,D,20220325,000000,11.54,11.57,10.28,10.43,795982,0
+GDYN.US,D,20220328,000000,10.51,12.1,10.51,11.83,1129240,0
+GDYN.US,D,20220329,000000,13.7,16.37,13.42,14.26,4652702,0
+GDYN.US,D,20220330,000000,13.94,14.19,12.94,13.03,1642893,0
+GDYN.US,D,20220331,000000,12.96,14.63,12.69,14.08,1776396,0
+GDYN.US,D,20220401,000000,14.05,15.05,13.85,13.98,1307577,0
+GDYN.US,D,20220404,000000,14.08,15.41,14.08,14.61,954822,0
+GDYN.US,D,20220405,000000,14.33,14.6999,13.51,14.07,945383,0
+GDYN.US,D,20220406,000000,14.88,15.29,14.05,15.04,1700286,0
+GDYN.US,D,20220407,000000,15.23,16.79,15.08,15.98,1694132,0
+GDYN.US,D,20220408,000000,15.83,16.59,15.41,15.98,1041736,0
+GDYN.US,D,20220411,000000,15.63,15.87,14.4,15.05,930301,0
+GDYN.US,D,20220412,000000,15.9,16.01,14.63,14.72,582126,0
+GDYN.US,D,20220413,000000,14.67,15.6,14.67,15.47,455931,0
+GDYN.US,D,20220414,000000,15.61,15.85,14.925,14.97,704382,0
+GDYN.US,D,20220418,000000,14.98,14.99,14.32,14.62,415557,0
+GDYN.US,D,20220419,000000,14.42,15.6,14.42,15.47,483439,0
+GDYN.US,D,20220420,000000,15.7,15.83,14.92,14.96,460153,0
+GDYN.US,D,20220421,000000,15.32,16.1,14.66,14.87,543029,0
+GDYN.US,D,20220422,000000,14.78,15.35,14.21,14.27,422513,0
+GDYN.US,D,20220425,000000,14.44,15.12,13.735,14.87,636287,0
+GDYN.US,D,20220426,000000,14.6,14.6,13.8866,13.98,394437,0
+GDYN.US,D,20220427,000000,13.93,14.375,13.56,14.01,489756,0
+GDYN.US,D,20220428,000000,14.41,14.8,13.5781,14.57,502276,0
+GDYN.US,D,20220429,000000,14.4,14.9,13.853,13.92,529946,0
+GDYN.US,D,20220502,000000,13.99,14.61,13.76,14.49,377706,0
+GDYN.US,D,20220503,000000,14.49,14.68,13.26,14.17,628161,0
+GDYN.US,D,20220504,000000,13.69,15.3,13.44,15.17,523324,0
+GDYN.US,D,20220505,000000,14.74,15.25,14.35,15.04,1050592,0
+GDYN.US,D,20220506,000000,16.67,17.938,15.8689,17.39,1746896,0
+GDYN.US,D,20220509,000000,17.18,17.26,15.59,17.21,1088892,0
+GDYN.US,D,20220510,000000,17.5,17.8705,15.7047,15.95,832624,0
+GDYN.US,D,20220511,000000,15.99,16.16,15.21,15.62,528356,0
+GDYN.US,D,20220512,000000,15.32,16.55,14.95,15.32,994176,0
+GDYN.US,D,20220513,000000,15.64,16.115,15.595,15.8,858188,0
+GDYN.US,D,20220516,000000,15.5,16.58,15.5,15.98,393114,0
+GDYN.US,D,20220517,000000,16.75,17.335,16.33,16.76,406486,0
+GDYN.US,D,20220518,000000,16.26,16.8255,15.7003,16.24,423242,0
+GDYN.US,D,20220519,000000,15.94,17.6,15.88,16.33,529269,0
+GDYN.US,D,20220520,000000,16.5,16.8552,15.78,16.29,513138,0
+GDYN.US,D,20220523,000000,16.55,16.9,16.11,16.75,518554,0
+GDYN.US,D,20220524,000000,16.24,17.16,15.65,16.77,763867,0
+GDYN.US,D,20220525,000000,16.52,17.16,16.15,17.05,481110,0
+GDYN.US,D,20220526,000000,17.03,17.5,16.7,17.07,385145,0
+GDYN.US,D,20220527,000000,17.2,18.5397,16.768,18.27,572231,0
+GDYN.US,D,20220531,000000,18.2,18.5,17.6,18.01,905990,0
+GDYN.US,D,20220601,000000,18.33,18.99,17.915,18.52,513041,0
+GDYN.US,D,20220602,000000,19.08,21.1,18.61,19.51,1032084,0
+GDYN.US,D,20220603,000000,18.87,19.85,18.38,18.61,544953,0
+GDYN.US,D,20220606,000000,19.08,19.13,18.4857,19.05,432952,0
+GDYN.US,D,20220607,000000,18.63,20,18.5801,19.95,656526,0
+GDYN.US,D,20220608,000000,19.71,19.71,19,19.51,399127,0
+GDYN.US,D,20220609,000000,18.84,19.22,17.66,17.86,391688,0
+GDYN.US,D,20220610,000000,17.32,17.67,16.91,17.28,456171,0
+GDYN.US,D,20220613,000000,16.51,16.85,15.98,16.51,471807,0
+GDYN.US,D,20220614,000000,16.56,16.7111,15.77,16.26,778319,0
+GDYN.US,D,20220615,000000,16.53,17.38,15.9503,16.97,466492,0
+GDYN.US,D,20220616,000000,16.23,16.38,15.915,16.21,439451,0
+GDYN.US,D,20220617,000000,16.25,17.32,16.25,17.11,935743,0
+GDYN.US,D,20220621,000000,17.41,17.79,17.03,17.32,618501,0
+GDYN.US,D,20220622,000000,16.96,18.1,16.81,17.89,343850,0
+GDYN.US,D,20220623,000000,17.71,18.73,17.71,18.59,504304,0
+GDYN.US,D,20220624,000000,18.8,19.04,17.91,18.35,838889,0
+GDYN.US,D,20220627,000000,18.54,18.74,17.75,18.38,339682,0
+GDYN.US,D,20220628,000000,18.47,18.57,17.24,17.55,248305,0
+GDYN.US,D,20220629,000000,17.51,17.85,17.19,17.52,243035,0
+GDYN.US,D,20220630,000000,17.1,17.79,16.53,16.82,271850,0
+GDYN.US,D,20220701,000000,16.72,17.11,16.54,17.05,255389,0
+GDYN.US,D,20220705,000000,16.62,17,15.89,17,394276,0
+GDYN.US,D,20220706,000000,16.98,17.51,16.61,17.26,393415,0
+GDYN.US,D,20220707,000000,17.48,18.06,17.45,18.04,248433,0
+GDYN.US,D,20220708,000000,17.89,18.49,17.67,18.03,460240,0
+GDYN.US,D,20220711,000000,17.68,17.74,16.71,16.93,266095,0
+GDYN.US,D,20220712,000000,17.07,17.285,16.21,16.51,201242,0
+GDYN.US,D,20220713,000000,16.13,16.77,15.92,16.43,201370,0
+GDYN.US,D,20220714,000000,16.19,16.33,15.77,16.27,209378,0
+GDYN.US,D,20220715,000000,16.64,16.86,16.27,16.59,183345,0
+GDYN.US,D,20220718,000000,16.83,17.03,16.19,16.31,234249,0
+GDYN.US,D,20220719,000000,16.63,17.3,16.34,17.21,297967,0
+GDYN.US,D,20220720,000000,17.12,18.05,16.82,17.55,310246,0
+GDYN.US,D,20220721,000000,17.44,18.115,17.35,18,218383,0
+GDYN.US,D,20220722,000000,18.02,18.08,17.14,17.44,216553,0
+GDYN.US,D,20220725,000000,17.45,17.61,17.28,17.56,192732,0
+GDYN.US,D,20220726,000000,17.59,17.78,17.1,17.65,178405,0
+GDYN.US,D,20220727,000000,17.64,18.29,17.47,18.15,277717,0
+GDYN.US,D,20220728,000000,18.15,18.66,17.32,18.47,293730,0
+GDYN.US,D,20220729,000000,18.44,19.015,18.4,18.87,309288,0
+GDYN.US,D,20220801,000000,18.79,19.025,18.6,18.88,186870,0
+GDYN.US,D,20220802,000000,18.73,19.58,18.7,19.09,260721,0
+GDYN.US,D,20220803,000000,19.34,19.89,18.7,19.61,353633,0
+GDYN.US,D,20220804,000000,19.73,20.9,19.65,20.47,421108,0
+GDYN.US,D,20220805,000000,20.25,20.89,19.32,20.13,399567,0
+GDYN.US,D,20220808,000000,20.56,21.19,19.16,19.5,567419,0
+GDYN.US,D,20220809,000000,19.27,19.7868,18.82,19.73,319906,0
+GDYN.US,D,20220810,000000,20.28,21.32,19.91,21.02,648941,0
+GDYN.US,D,20220811,000000,20.71,21.6199,19.5,19.58,437875,0
+GDYN.US,D,20220812,000000,19.56,19.67,19.18,19.46,301751,0
+GDYN.US,D,20220815,000000,19.25,20.28,19.25,20.27,312354,0
+GDYN.US,D,20220816,000000,20.3,21.59,20,21.24,565946,0
+GDYN.US,D,20220817,000000,20.95,21.055,19.7,19.99,681634,0
+GDYN.US,D,20220818,000000,20,20.65,19.8,20.48,572892,0
+GDYN.US,D,20220819,000000,20.01,20.64,19.665,20.47,439920,0
+GDYN.US,D,20220822,000000,19.83,20.545,19.25,20.44,569957,0
+GDYN.US,D,20220823,000000,20.44,20.98,20.11,20.65,309722,0
+GDYN.US,D,20220824,000000,20.6,21.62,20.38,21.49,310378,0
+GDYN.US,D,20220825,000000,21.7,22.165,21.4,21.99,578135,0
+GDYN.US,D,20220826,000000,23.59,24.2662,21.29,21.31,945328,0
+GDYN.US,D,20220829,000000,20.67,21.165,18.8289,19.8,910445,0
+GDYN.US,D,20220830,000000,20.01,20.1202,19.3225,19.85,221394,0
+GDYN.US,D,20220831,000000,20.03,20.38,19.72,20.21,543150,0
+GDYN.US,D,20220901,000000,19.95,20.47,19.575,20.43,328367,0
+GDYN.US,D,20220902,000000,20.77,20.7938,19.89,20.16,207211,0
+GDYN.US,D,20220906,000000,20.15,20.5,19.62,19.97,384675,0
+GDYN.US,D,20220907,000000,19.93,20.125,19.6,19.8,229534,0
+GDYN.US,D,20220908,000000,18.22,19.325,17.98,19.08,3480113,0
+GDYN.US,D,20220909,000000,19.36,20.16,19.06,19.84,982279,0
+GDYN.US,D,20220912,000000,19.87,20.24,19.555,19.81,597313,0
+GDYN.US,D,20220913,000000,19.13,19.49,18.5,19.22,737153,0
+GDYN.US,D,20220914,000000,19.24,19.52,18.93,19.32,360857,0
+GDYN.US,D,20220915,000000,19.08,19.55,18.62,18.78,437356,0
+GDYN.US,D,20220916,000000,18.4,18.42,17.9,18.21,435546,0
+GDYN.US,D,20220919,000000,17.99,19.12,17.99,19.12,407059,0
+GDYN.US,D,20220920,000000,18.99,19.03,18.48,18.86,551373,0
+GDYN.US,D,20220921,000000,18.99,19.49,18.7024,19.13,517751,0
+GDYN.US,D,20220922,000000,18.99,19.27,17.92,17.92,474001,0
+GDYN.US,D,20220923,000000,17.61,17.97,17.4,17.76,313679,0
+GDYN.US,D,20220926,000000,17.68,18.64,17.68,18.09,450007,0
+GDYN.US,D,20220927,000000,18.51,18.73,17.85,18.13,439373,0
+GDYN.US,D,20220928,000000,18.22,19.36,18,19.15,336969,0
+GDYN.US,D,20220929,000000,18.85,19.11,18.45,18.51,265090,0
+GDYN.US,D,20220930,000000,18.43,19.225,18.43,18.73,378529,0
+GDYN.US,D,20221003,000000,18.85,19.22,18.525,18.99,281913,0
+GDYN.US,D,20221004,000000,19.36,20.12,19.32,19.81,407799,0
+GDYN.US,D,20221005,000000,19.51,19.67,18.84,19.32,255826,0
+GDYN.US,D,20221006,000000,19.2,19.63,19,19.01,172700,0
+GDYN.US,D,20221007,000000,18.54,18.755,16.26,16.83,814168,0
+GDYN.US,D,20221010,000000,16.82,16.8938,15.39,15.52,561908,0
+GDYN.US,D,20221011,000000,15.47,15.47,13.97,14,971478,0
+GDYN.US,D,20221012,000000,14.1,14.5,13.81,13.84,928893,0
+GDYN.US,D,20221013,000000,13.11,14.81,12.11,14.79,1412588,0
+GDYN.US,D,20221014,000000,14.84,15.18,13.67,14.24,614502,0
+GDYN.US,D,20221017,000000,14.66,15.2,14.46,14.5,376603,0
+GDYN.US,D,20221018,000000,14.91,15.15,14.36,14.93,727725,0
+GDYN.US,D,20221019,000000,14.67,14.7,14,14.38,337310,0
+GDYN.US,D,20221020,000000,14.41,14.93,14.1,14.19,212103,0
+GDYN.US,D,20221021,000000,14,14.22,13.285,13.5,640773,0
+GDYN.US,D,20221024,000000,13.65,13.815,13.2,13.59,451226,0
+GDYN.US,D,20221025,000000,13.64,14.305,13.64,13.87,601791,0
+GDYN.US,D,20221026,000000,13.72,14.155,13.42,13.54,427411,0
+GDYN.US,D,20221027,000000,13.62,13.95,13.52,13.57,311686,0
+GDYN.US,D,20221028,000000,13.57,14.07,13.35,13.83,461456,0
+GDYN.US,D,20221031,000000,13.74,14.025,13.28,13.61,510087,0
+GDYN.US,D,20221101,000000,13.88,13.98,13.51,13.56,219995,0
+GDYN.US,D,20221102,000000,13.5,13.7,12.81,12.82,407134,0
+GDYN.US,D,20221103,000000,12.52,12.63,12.01,12.09,689544,0
+GDYN.US,D,20221104,000000,11.7,12.1,10.75,11.58,1030561,0
+GDYN.US,D,20221107,000000,11.6,11.63,10.65,10.72,1210566,0
+GDYN.US,D,20221108,000000,10.85,11.08,10.29,11.05,858234,0
+GDYN.US,D,20221109,000000,10.92,11.025,10.6801,10.94,514426,0
+GDYN.US,D,20221110,000000,11.6,12.59,11.39,12.47,742444,0
+GDYN.US,D,20221111,000000,12.49,13.57,12.33,13.23,910904,0
+GDYN.US,D,20221114,000000,13.18,13.76,12.935,13.3,814857,0
+GDYN.US,D,20221115,000000,13.67,14.14,13.19,13.41,706279,0
+GDYN.US,D,20221116,000000,13.21,13.455,12.68,12.76,412620,0
+GDYN.US,D,20221117,000000,12.48,12.86,12.13,12.6,359810,0
+GDYN.US,D,20221118,000000,13,13,12.27,12.6,313910,0
+GDYN.US,D,20221121,000000,12.48,12.645,12.18,12.26,550931,0
+GDYN.US,D,20221122,000000,12.32,12.59,12.215,12.42,394768,0
+GDYN.US,D,20221123,000000,12.32,12.95,12.32,12.75,371762,0
+GDYN.US,D,20221125,000000,12.68,12.75,12.33,12.38,130845,0
+GDYN.US,D,20221128,000000,12.07,12.54,12.04,12.12,386833,0
+GDYN.US,D,20221129,000000,12.07,12.34,11.88,11.93,264866,0
+GDYN.US,D,20221130,000000,11.89,12.97,11.85,12.74,528374,0
+GDYN.US,D,20221201,000000,12.86,13.13,12.26,12.41,451222,0
+GDYN.US,D,20221202,000000,12.15,12.295,11.85,12.22,517224,0
+GDYN.US,D,20221205,000000,12.03,12.13,11.64,11.84,407374,0
+GDYN.US,D,20221206,000000,11.81,11.81,11.46,11.74,507414,0
+GDYN.US,D,20221207,000000,11.7,12,11.37,11.43,437615,0
+GDYN.US,D,20221208,000000,11.49,11.85,11.35,11.69,387083,0
+GDYN.US,D,20221209,000000,11.53,11.82,11.21,11.33,357369,0
+GDYN.US,D,20221212,000000,11.28,11.48,11.08,11.19,415620,0
+GDYN.US,D,20221213,000000,11.87,12.23,11.68,12.06,720105,0
+GDYN.US,D,20221214,000000,12.17,12.28,11.82,11.91,480642,0
+GDYN.US,D,20221215,000000,11.63,11.69,11.07,11.18,884860,0
+GDYN.US,D,20221216,000000,11.12,11.26,10.56,10.74,1484726,0
+GDYN.US,D,20221219,000000,10.89,10.89,10.3,10.42,692254,0
+GDYN.US,D,20221220,000000,10.3,10.57,10.13,10.53,646726,0
+GDYN.US,D,20221221,000000,10.56,11.09,10.49,10.85,433126,0
+GDYN.US,D,20221222,000000,10.63,11.02,10.53,11.01,392877,0
+GDYN.US,D,20221223,000000,10.95,10.95,10.44,10.57,300433,0
+GDYN.US,D,20221227,000000,10.55,11.02,10.31,10.99,431376,0
+GDYN.US,D,20221228,000000,10.99,11.39,10.71,10.89,406785,0
+GDYN.US,D,20221229,000000,11.02,11.36,10.91,11.33,276556,0
+GDYN.US,D,20221230,000000,11.16,11.39,11.02,11.22,243300,0
+GDYN.US,D,20230103,000000,11.48,11.88,11.11,11.23,348224,0
+GDYN.US,D,20230104,000000,11.37,11.7,10.865,11.6,350963,0
+GDYN.US,D,20230105,000000,11.42,11.42,10.62,10.71,475224,0
+GDYN.US,D,20230106,000000,10.8,11.065,10.44,10.68,738559,0
+GDYN.US,D,20230109,000000,10.87,11.33,10.72,10.97,879884,0
+GDYN.US,D,20230110,000000,10.96,11.08,10.645,10.82,314713,0
+GDYN.US,D,20230111,000000,10.86,10.91,10.62,10.7,307327,0
+GDYN.US,D,20230112,000000,10.7,11.71,10.5515,11.69,524478,0
+GDYN.US,D,20230113,000000,11.6,11.82,11.46,11.71,272170,0
+GDYN.US,D,20230117,000000,11.71,12.6425,11.545,12.37,574605,0
+GDYN.US,D,20230118,000000,12.49,12.68,12.09,12.13,361654,0
+GDYN.US,D,20230119,000000,12.06,12.08,11.585,11.92,267698,0
+GDYN.US,D,20230120,000000,12.14,12.39,11.83,12.29,311093,0
+GDYN.US,D,20230123,000000,12.35,13.13,12.19,13.06,369845,0
+GDYN.US,D,20230124,000000,12.84,12.99,11.88,11.96,362590,0
+GDYN.US,D,20230125,000000,11.685,11.93,11.44,11.69,309225,0
+GDYN.US,D,20230126,000000,11.85,12.29,11.79,12.24,255357,0
+GDYN.US,D,20230127,000000,12.12,12.5,12.005,12.28,173970,0
+GDYN.US,D,20230130,000000,12.12,12.61,12,12.5,384033,0
+GDYN.US,D,20230131,000000,12.5,12.67,11.89,12.52,442657,0
+GDYN.US,D,20230201,000000,12.7,13.41,12.62,13.24,413730,0
+GDYN.US,D,20230202,000000,13.63,14.16,13.63,13.96,360715,0
+GDYN.US,D,20230203,000000,13.5,14.1,13.09,13.35,402002,0
+GDYN.US,D,20230206,000000,13.09,13.09,12.59,12.81,237978,0
+GDYN.US,D,20230207,000000,12.76,13.3,12.53,13.26,278750,0
+GDYN.US,D,20230208,000000,13.05,13.43,12.9,13.25,338373,0
+GDYN.US,D,20230209,000000,13.57,13.59,12.625,12.73,226703,0
+GDYN.US,D,20230210,000000,12.58,12.88,12.45,12.85,286238,0
+GDYN.US,D,20230213,000000,12.71,13.21,12.61,13.02,480301,0
+GDYN.US,D,20230214,000000,12.96,13.215,12.64,12.93,543400,0
+GDYN.US,D,20230215,000000,12.79,13.19,12.67,13.14,469779,0
+GDYN.US,D,20230216,000000,12.75,12.9,11.79,12.71,571402,0
+GDYN.US,D,20230217,000000,12.68,12.87,12.03,12.46,565093,0
+GDYN.US,D,20230221,000000,12.3,12.39,11.81,11.97,793828,0
+GDYN.US,D,20230222,000000,12.2,12.21,11.7,11.87,487161,0
+GDYN.US,D,20230223,000000,12.15,12.17,11.82,12.11,437840,0
+GDYN.US,D,20230224,000000,13.5,13.5,12.2,12.34,541905,0
+GDYN.US,D,20230227,000000,12.44,12.685,12.05,12.14,342047,0
+GDYN.US,D,20230228,000000,12.06,12.21,11.64,11.65,508098,0
+GDYN.US,D,20230301,000000,11.84,11.9,11.5912,11.84,253350,0
+GDYN.US,D,20230302,000000,11.76,12.01,11.61,11.89,221064,0
+GDYN.US,D,20230303,000000,11.95,12.17,11.85,11.99,162086,0
+GDYN.US,D,20230306,000000,12.01,12.25,11.8675,12.17,209157,0
+GDYN.US,D,20230307,000000,12.25,12.33,11.68,11.91,500159,0
+GDYN.US,D,20230308,000000,11.89,11.9,11.48,11.62,301011,0
+GDYN.US,D,20230309,000000,11.57,11.57,10.92,10.98,569559,0
+GDYN.US,D,20230310,000000,10.87,10.87,10.02,10.2,453587,0
+GDYN.US,D,20230313,000000,10.01,10.17,9.74,9.92,363304,0
+GDYN.US,D,20230314,000000,10.23,10.45,10.045,10.11,319756,0
+GDYN.US,D,20230315,000000,9.93,10.04,9.55,10.03,384534,0
+GDYN.US,D,20230316,000000,9.9,10.29,9.74,10.27,274000,0
+GDYN.US,D,20230317,000000,10.18,10.33,9.81,10.02,696575,0
+GDYN.US,D,20230320,000000,10.08,10.16,9.86,10.12,321217,0
+GDYN.US,D,20230321,000000,10.31,10.82,10.2867,10.72,344210,0
+GDYN.US,D,20230322,000000,10.72,10.92,10.5,10.51,511805,0
+GDYN.US,D,20230323,000000,10.67,10.99,10.49,10.94,411751,0
+GDYN.US,D,20230324,000000,10.79,10.92,10.655,10.7,375334,0
+GDYN.US,D,20230327,000000,10.82,11.1,10.67,11.02,296019,0
+GDYN.US,D,20230328,000000,10.93,10.978,10.73,10.85,219544,0
+GDYN.US,D,20230329,000000,10.955,11.065,10.75,10.9,204915,0
+GDYN.US,D,20230330,000000,11,11.12,10.85,11.06,205714,0
+GDYN.US,D,20230331,000000,11.12,11.46,10.975,11.46,557289,0
+GDYN.US,D,20230403,000000,11.35,11.61,11.23,11.56,318824,0
+GDYN.US,D,20230404,000000,11.58,11.86,11.32,11.43,352009,0
+GDYN.US,D,20230405,000000,11.27,11.305,11.05,11.26,254087,0
+GDYN.US,D,20230406,000000,11.2,11.58,11.2,11.47,226082,0
+GDYN.US,D,20230410,000000,11.34,12.04,11.34,11.88,375614,0
+GDYN.US,D,20230411,000000,11.97,12.39,11.67,11.73,484380,0
+GDYN.US,D,20230412,000000,11.95,12.25,11.82,11.9,546169,0
+GDYN.US,D,20230413,000000,11.8,12.18,11.73,12.1,287917,0
+GDYN.US,D,20230414,000000,12.11,12.45,12.07,12.41,389880,0
+GDYN.US,D,20230417,000000,12.31,12.66,12.23,12.6,545592,0
+GDYN.US,D,20230418,000000,12.65,13.15,12.6,12.88,386380,0
+GDYN.US,D,20230419,000000,12.72,12.75,11.59,11.65,386505,0
+GDYN.US,D,20230420,000000,11.5,11.97,11.43,11.88,282136,0
+GDYN.US,D,20230421,000000,11.87,11.9991,11.5,11.6,345428,0
+GDYN.US,D,20230424,000000,11.73,11.78,11.15,11.42,211528,0
+GDYN.US,D,20230425,000000,11.29,11.57,11.13,11.17,194108,0
+GDYN.US,D,20230426,000000,11.22,11.47,11.13,11.14,179161,0
+GDYN.US,D,20230427,000000,11.22,11.34,10.79,10.87,298664,0
+GDYN.US,D,20230428,000000,10.88,11.1,10.822,10.87,258145,0
+GDYN.US,D,20230501,000000,10.87,11.51,10.82,11.41,288464,0
+GDYN.US,D,20230502,000000,11.44,11.45,11.13,11.22,226175,0
+GDYN.US,D,20230503,000000,11.26,11.68,11.23,11.38,254109,0
+GDYN.US,D,20230504,000000,11.33,11.62,11.17,11.3,267386,0
+GDYN.US,D,20230505,000000,8.71,9.91,8.0001,9.035,2408737,0
+GDYN.US,D,20230508,000000,9.05,9.12,8.33,8.59,1152917,0
+GDYN.US,D,20230509,000000,8.54,8.65,8.33,8.53,524505,0
+GDYN.US,D,20230510,000000,8.71,8.77,8.25,8.48,924314,0
+GDYN.US,D,20230511,000000,8.42,8.5,8.2,8.29,590307,0
+GDYN.US,D,20230512,000000,8.37,8.5,8.275,8.46,379988,0
+GDYN.US,D,20230515,000000,8.5,8.57,8.27,8.31,631611,0
+GDYN.US,D,20230516,000000,8.28,8.42,8.07,8.09,563732,0
+GDYN.US,D,20230517,000000,8.15,8.315,8.05,8.22,448324,0
+GDYN.US,D,20230518,000000,8.25,8.35,8.13,8.2,446871,0
+GDYN.US,D,20230519,000000,8.32,8.4,8.0646,8.38,692098,0
+GDYN.US,D,20230522,000000,8.42,8.95,8.4,8.81,653588,0
+GDYN.US,D,20230523,000000,8.77,9.29,8.69,8.92,575957,0
+GDYN.US,D,20230524,000000,8.81,8.96,8.75,8.91,251204,0
+GDYN.US,D,20230525,000000,8.92,9.1,8.6975,8.93,1129475,0
+GDYN.US,D,20230526,000000,8.92,9.23,8.71,9.05,437206,0
+GDYN.US,D,20230530,000000,9.08,9.3,8.94,9.05,291280,0
+GDYN.US,D,20230531,000000,8.99,9.7,8.99,9.6,1731659,0
+GDYN.US,D,20230601,000000,9.49,9.5,9.185,9.4,412584,0
+GDYN.US,D,20230602,000000,9.51,9.82,9.48,9.81,363809,0
+GDYN.US,D,20230605,000000,9.2,9.335,8.53,8.75,535789,0
+GDYN.US,D,20230606,000000,8.72,9.07,8.6701,9,598804,0
+GDYN.US,D,20230607,000000,9.7,10.11,9.42,9.89,1886721,0
+GDYN.US,D,20230608,000000,9.85,9.86,9.51,9.55,550319,0
+GDYN.US,D,20230609,000000,9.62,10.01,9.56,9.76,421147,0
+GDYN.US,D,20230612,000000,9.75,10.05,9.75,10.03,386976,0
+GDYN.US,D,20230613,000000,10.06,10.12,9.81,10,625065,0
+GDYN.US,D,20230614,000000,10,10.06,9.68,9.83,292782,0
+GDYN.US,D,20230615,000000,9.72,10,9.54,9.89,456532,0
+GDYN.US,D,20230616,000000,10.02,10.02,9.8,9.9,610593,0
+GDYN.US,D,20230620,000000,9.63,9.8,9.12,9.62,454888,0
+GDYN.US,D,20230621,000000,9.56,9.7525,9.31,9.32,458599,0
+GDYN.US,D,20230622,000000,9.22,9.43,9.11,9.32,364733,0
+GDYN.US,D,20230623,000000,9.13,9.37,8.79,8.83,1757303,0
+GDYN.US,D,20230626,000000,9.0631,9.18,8.82,8.98,524010,0
+GDYN.US,D,20230627,000000,9,9.11,8.91,9.03,351326,0
+GDYN.US,D,20230628,000000,8.98,9.29,8.755,8.87,627435,0
+GDYN.US,D,20230629,000000,8.81,9.29,8.81,9.25,1630988,0
+GDYN.US,D,20230630,000000,9.39,9.5,9.24,9.25,413183,0
+GDYN.US,D,20230703,000000,9.23,9.37,9.06,9.08,408560,0
+GDYN.US,D,20230705,000000,9.08,9.64,9,9.6,972563,0
+GDYN.US,D,20230706,000000,9.45,9.85,9.38,9.79,555133,0
+GDYN.US,D,20230707,000000,9.78,10.08,9.64,9.99,399037,0
+GDYN.US,D,20230710,000000,9.96,10.21,9.84,10.19,844047,0
+GDYN.US,D,20230711,000000,10.24,10.47,10.095,10.31,259536,0
+GDYN.US,D,20230712,000000,10.46,10.785,10.39,10.61,633347,0
+GDYN.US,D,20230713,000000,10.73,10.98,10.73,10.79,386954,0
+GDYN.US,D,20230714,000000,10.8,10.83,10.09,10.64,495309,0
+GDYN.US,D,20230717,000000,10.57,11.11,10.35,11.09,523387,0
+GDYN.US,D,20230718,000000,11.09,11.48,10.98,11.13,394416,0
+GDYN.US,D,20230719,000000,11.19,11.28,10.9,10.99,314959,0
+GDYN.US,D,20230720,000000,10.83,10.83,10.47,10.57,366521,0
+GDYN.US,D,20230721,000000,10.7,10.74,10.46,10.48,268031,0
+GDYN.US,D,20230724,000000,10.47,10.6,10.24,10.33,231188,0
+GDYN.US,D,20230725,000000,10.31,10.49,10.27,10.4,238179,0
+GDYN.US,D,20230726,000000,10.31,10.54,10.31,10.52,314360,0
+GDYN.US,D,20230727,000000,10.65,10.65,10.085,10.12,302694,0
+GDYN.US,D,20230728,000000,10.26,10.4,10.14,10.22,485293,0
+GDYN.US,D,20230731,000000,10.27,10.52,10.27,10.42,445225,0
+GDYN.US,D,20230801,000000,10.3,10.38,9.94,10.06,393246,0
+GDYN.US,D,20230802,000000,9.94,9.94,9.47,9.68,451995,0
+GDYN.US,D,20230803,000000,9.78,9.965,9.51,9.88,405727,0
+GDYN.US,D,20230804,000000,10.17,11.39,10.17,11.32,935911,0
+GDYN.US,D,20230807,000000,11.3,11.395,10.86,11.04,729263,0
+GDYN.US,D,20230808,000000,10.83,11.2,10.73,11.03,598329,0
+GDYN.US,D,20230809,000000,10.97,11.19,10.73,11.05,588346,0
+GDYN.US,D,20230810,000000,11.05,11.47,11.03,11.05,455056,0
+GDYN.US,D,20230811,000000,10.95,11.33,10.89,11.27,486550,0
+GDYN.US,D,20230814,000000,11.16,11.59,11.08,11.46,438168,0
+GDYN.US,D,20230815,000000,11.35,11.485,11.12,11.14,473960,0
+GDYN.US,D,20230816,000000,11.11,11.23,10.81,11.07,264365,0
+GDYN.US,D,20230817,000000,11.05,11.05,10.8117,10.86,265126,0
+GDYN.US,D,20230818,000000,10.73,10.89,10.5,10.59,329455,0
+GDYN.US,D,20230821,000000,10.58,10.71,10.43,10.66,186380,0
+GDYN.US,D,20230822,000000,10.86,11.44,10.84,11.33,357701,0
+GDYN.US,D,20230823,000000,11.31,11.5551,11.1841,11.34,230745,0
+GDYN.US,D,20230824,000000,11.3,11.35,11,11,235238,0
+GDYN.US,D,20230825,000000,11.01,11.41,11.01,11.34,172735,0
+GDYN.US,D,20230828,000000,11.38,11.44,11.22,11.27,170164,0
+GDYN.US,D,20230829,000000,11.27,11.43,11.14,11.41,356240,0
+GDYN.US,D,20230830,000000,11.36,11.96,11.36,11.94,343660,0
+GDYN.US,D,20230831,000000,11.94,12.08,11.62,11.63,386513,0
+GDYN.US,D,20230901,000000,11.71,11.86,11.64,11.79,317901,0
+GDYN.US,D,20230905,000000,11.69,12.13,11.68,11.94,475731,0
+GDYN.US,D,20230906,000000,11.98,12.13,11.59,11.84,368023,0
+GDYN.US,D,20230907,000000,11.8,12.05,11.65,11.97,269797,0
+GDYN.US,D,20230908,000000,12.25,12.35,11.76,11.84,353461,0
+GDYN.US,D,20230911,000000,11.66,11.95,11.66,11.86,260443,0
+GDYN.US,D,20230912,000000,11.74,12.18,11.74,11.97,286175,0
+GDYN.US,D,20230913,000000,11.95,11.95,11.54,11.69,295329,0
+GDYN.US,D,20230914,000000,11.8,12.02,11.69,11.97,313400,0
+GDYN.US,D,20230915,000000,11.95,12.39,11.7,12.26,997132,0
+GDYN.US,D,20230918,000000,12.2,12.205,11.775,11.79,373841,0
+GDYN.US,D,20230919,000000,11.77,12.117,11.52,12.03,401808,0
+GDYN.US,D,20230920,000000,12.08,12.3,11.95,11.96,225901,0
+GDYN.US,D,20230921,000000,11.85,11.9,11.555,11.68,228120,0
+GDYN.US,D,20230922,000000,11.66,12.07,11.59,11.94,277377,0
+GDYN.US,D,20230925,000000,11.86,12.23,11.81,12.12,246129,0
+GDYN.US,D,20230926,000000,12.09,12.22,11.68,11.74,423120,0
+GDYN.US,D,20230927,000000,11.84,11.95,11.64,11.77,213151,0
+GDYN.US,D,20230928,000000,11.72,11.92,11.49,11.8,213309,0
+GDYN.US,D,20230929,000000,11.91,12.245,11.87,12.18,262851,0
+GDYN.US,D,20231002,000000,12.1,12.17,11.86,12.03,293597,0
+GDYN.US,D,20231003,000000,11.97,12.08,11.58,11.64,265959,0
+GDYN.US,D,20231004,000000,11.66,11.97,11.635,11.92,257970,0
+GDYN.US,D,20231005,000000,11.94,11.94,11.665,11.78,331065,0
+GDYN.US,D,20231006,000000,11.74,12.6765,11.65,12.63,478710,0
+GDYN.US,D,20231009,000000,12.5,12.97,12.49,12.87,376418,0
+GDYN.US,D,20231010,000000,12.88,13.3599,12.88,13.28,423063,0
+GDYN.US,D,20231011,000000,13.31,13.545,13.26,13.53,474931,0
+GDYN.US,D,20231012,000000,13.56,13.56,12.08,12.18,410768,0
+GDYN.US,D,20231013,000000,12.2,12.2,11.635,11.795,192879,0
+GDYN.US,D,20231016,000000,11.87,12,11.7,11.82,372026,0
+GDYN.US,D,20231017,000000,11.75,12.28,11.75,12.09,481736,0
+GDYN.US,D,20231018,000000,11.97,12.21,11.8,12,325241,0
+GDYN.US,D,20231019,000000,11.99,12.13,11.51,11.55,253531,0
+GDYN.US,D,20231020,000000,11.55,11.55,11.06,11.07,271456,0
+GDYN.US,D,20231023,000000,11,11.0001,10.57,10.63,335006,0
+GDYN.US,D,20231024,000000,10.73,10.92,10.47,10.71,302925,0
+GDYN.US,D,20231025,000000,10.63,10.72,10.195,10.24,279190,0
+GDYN.US,D,20231026,000000,10.21,10.56,10.21,10.26,238678,0
+GDYN.US,D,20231027,000000,10.25,10.305,9.92,10,178515,0
+GDYN.US,D,20231030,000000,10.22,10.22,9.93,10.07,270162,0
+GDYN.US,D,20231031,000000,10.1,10.27,10.02,10.14,303224,0
+GDYN.US,D,20231101,000000,10.1,10.24,10.09,10.22,252536,0
+GDYN.US,D,20231102,000000,10.48,10.94,10.2141,10.9,461089,0
+GDYN.US,D,20231103,000000,11.49,12.43,11.38,11.91,554090,0
+GDYN.US,D,20231106,000000,11.91,12.06,11.53,11.6,278951,0
+GDYN.US,D,20231107,000000,11.57,11.97,11.55,11.61,304943,0
+GDYN.US,D,20231108,000000,11.61,11.62,11.27,11.49,241925,0
+GDYN.US,D,20231109,000000,11.61,11.61,11.02,11.05,217387,0
+GDYN.US,D,20231110,000000,11.12,11.13,10.92,10.95,234317,0
+GDYN.US,D,20231113,000000,10.89,11.04,10.89,11.02,273813,0
+GDYN.US,D,20231114,000000,11.55,11.85,11.26,11.85,464297,0
+GDYN.US,D,20231115,000000,11.79,12.29,11.72,11.82,336828,0
+GDYN.US,D,20231116,000000,11.72,12.15,11.63,12.11,359522,0
+GDYN.US,D,20231117,000000,12.28,12.42,12.03,12.2,437417,0
+GDYN.US,D,20231120,000000,12.2,12.54,12.07,12.15,602035,0
+GDYN.US,D,20231121,000000,12.09,12.18,11.75,11.79,183214,0
+GDYN.US,D,20231122,000000,11.97,12.68,11.94,12.67,488688,0
+GDYN.US,D,20231124,000000,12.59,12.93,12.59,12.76,119977,0
+GDYN.US,D,20231127,000000,12.67,12.86,12.5503,12.68,199750,0
+GDYN.US,D,20231128,000000,12.64,12.9,12.54,12.79,188972,0
+GDYN.US,D,20231129,000000,13,13.22,12.92,13.14,333477,0
+GDYN.US,D,20231130,000000,13.3,13.3,12.58,12.68,303167,0
+GDYN.US,D,20231201,000000,12.6,12.6,12.335,12.57,254320,0
+GDYN.US,D,20231204,000000,12.5,12.65,12.3059,12.55,482244,0
+GDYN.US,D,20231205,000000,12.5,12.63,12.06,12.19,203249,0
+GDYN.US,D,20231206,000000,12.37,12.86,12.36,12.51,218901,0
+GDYN.US,D,20231207,000000,12.46,12.68,12.3253,12.54,211147,0
+GDYN.US,D,20231208,000000,12.49,13.16,12.49,12.99,324314,0
+GDYN.US,D,20231211,000000,13.03,13.08,12.67,12.79,219900,0
+GDYN.US,D,20231212,000000,12.81,12.83,12.29,12.72,194488,0
+GDYN.US,D,20231213,000000,12.78,13.39,12.61,13.36,281671,0
+GDYN.US,D,20231214,000000,13.69,14.13,13.67,13.79,482661,0
+GDYN.US,D,20231215,000000,13.9,13.9,13.51,13.66,660691,0
+GDYN.US,D,20231218,000000,13.765,13.765,13.46,13.51,267671,0
+GDYN.US,D,20231219,000000,13.61,13.81,13.39,13.49,460379,0
+GDYN.US,D,20231220,000000,13.52,13.61,13.08,13.13,242271,0
+GDYN.US,D,20231221,000000,13.24,13.53,13.2,13.5,514410,0
+GDYN.US,D,20231222,000000,13.58,13.9,13.2,13.81,225937,0
+GDYN.US,D,20231226,000000,13.87,13.97,13.74,13.92,340244,0
+GDYN.US,D,20231227,000000,13.99,14.23,13.89,14.13,674198,0
+GDYN.US,D,20231228,000000,13.91,14.235,13.63,13.69,371553,0
+GDYN.US,D,20231229,000000,13.67,13.675,13.28,13.33,200594,0
+GDYN.US,D,20240102,000000,13.25,13.345,12.93,13.11,247563,0
+GDYN.US,D,20240103,000000,12.92,13,12.42,12.46,253832,0
+GDYN.US,D,20240104,000000,12.52,12.81,12.43,12.64,179028,0
+GDYN.US,D,20240105,000000,12.48,12.78,12.4,12.42,269843,0
+GDYN.US,D,20240108,000000,12.52,12.99,12.3901,12.97,172247,0
+GDYN.US,D,20240109,000000,12.71,13.32,12.67,13.24,224341,0
+GDYN.US,D,20240110,000000,13.18,13.34,12.77,13.05,233138,0
+GDYN.US,D,20240111,000000,13.04,13.2,12.77,12.95,187941,0
+GDYN.US,D,20240112,000000,13.18,13.48,12.96,12.97,209563,0
+GDYN.US,D,20240116,000000,12.75,12.75,12.42,12.59,228691,0
+GDYN.US,D,20240117,000000,12.69,12.82,12.51,12.69,327196,0
+GDYN.US,D,20240118,000000,12.79,12.98,12.52,12.74,177624,0
+GDYN.US,D,20240119,000000,12.7,12.84,12.48,12.61,371882,0
+GDYN.US,D,20240122,000000,12.72,13,12.62,12.92,428503,0
+GDYN.US,D,20240123,000000,13.08,13.16,12.95,13.06,230609,0
+GDYN.US,D,20240124,000000,13.19,13.19,12.76,12.79,336112,0
+GDYN.US,D,20240125,000000,13.06,13.06,12.69,12.76,389295,0
+GDYN.US,D,20240126,000000,12.89,13.12,12.56,12.88,271103,0
+GDYN.US,D,20240129,000000,12.84,13.35,12.835,13.33,258350,0
+GDYN.US,D,20240130,000000,13.2,13.22,12.985,13.19,144636,0
+GDYN.US,D,20240131,000000,13.18,13.45,13.02,13.05,348291,0
+GDYN.US,D,20240201,000000,13.08,13.5,13.025,13.35,233010,0
+GDYN.US,D,20240202,000000,13.19,13.53,12.99,13.4,285490,0
+GDYN.US,D,20240205,000000,13.26,13.42,13.19,13.35,226397,0
+GDYN.US,D,20240206,000000,13.38,13.67,13.29,13.65,196520,0
+GDYN.US,D,20240207,000000,14.01,14.18,13.64,13.95,369266,0
+GDYN.US,D,20240208,000000,14,14.15,13.81,13.96,407759,0
+GDYN.US,D,20240209,000000,14.03,14.16,13.8406,14.05,323380,0
+GDYN.US,D,20240212,000000,14.11,14.2984,14.04,14.15,214947,0
+GDYN.US,D,20240213,000000,13.54,13.61,12.9,12.9,535045,0
+GDYN.US,D,20240214,000000,13.12,13.53,13.12,13.47,190069,0
+GDYN.US,D,20240215,000000,13.68,14.18,13.43,14.09,336604,0
+GDYN.US,D,20240216,000000,13.97,14.2,13.71,14.04,261641,0
+GDYN.US,D,20240220,000000,13.79,13.79,13.45,13.54,221475,0
+GDYN.US,D,20240221,000000,13.47,13.54,13.29,13.49,213538,0
+GDYN.US,D,20240222,000000,13.5,13.87,13.5,13.73,336773,0
+GDYN.US,D,20240223,000000,13.05,14.7,12.5,14.17,504543,0
+GDYN.US,D,20240226,000000,14.03,14.56,13.855,13.86,284511,0
+GDYN.US,D,20240227,000000,14.05,14.09,13.76,13.85,217855,0
+GDYN.US,D,20240228,000000,13.63,13.96,13.59,13.96,234693,0
+GDYN.US,D,20240229,000000,14.21,14.3,13.39,13.49,847795,0
+GDYN.US,D,20240301,000000,13.49,13.49,13.085,13.18,265455,0
+GDYN.US,D,20240304,000000,13.27,13.585,13.04,13.1,311300,0
+GDYN.US,D,20240305,000000,12.98,12.98,12.42,12.52,174888,0
+GDYN.US,D,20240306,000000,12.69,12.69,12.28,12.28,183353,0
+GDYN.US,D,20240307,000000,12.47,12.65,12.39,12.43,336976,0
+GDYN.US,D,20240308,000000,12.58,12.93,12.58,12.82,269770,0
+GDYN.US,D,20240311,000000,12.72,13,12.38,12.41,214725,0
+GDYN.US,D,20240312,000000,12.48,12.53,12.2101,12.5,203794,0
+GDYN.US,D,20240313,000000,12.5,12.83,12.42,12.54,184524,0
+GDYN.US,D,20240314,000000,12.52,12.52,12.1,12.3,247210,0
+GDYN.US,D,20240315,000000,12.25,12.68,12.25,12.57,400465,0
+GDYN.US,D,20240318,000000,12.58,12.99,12.58,12.69,295131,0
+GDYN.US,D,20240319,000000,12.6,12.95,12.54,12.85,185494,0
+GDYN.US,D,20240320,000000,12.72,13.15,12.52,13,194471,0
+GDYN.US,D,20240321,000000,12.92,13.13,12.8,12.95,266032,0
+GDYN.US,D,20240322,000000,12.99,12.99,12.17,12.21,288762,0
+GDYN.US,D,20240325,000000,12.25,12.51,12.15,12.37,310652,0
+GDYN.US,D,20240326,000000,12.46,12.51,11.64,11.71,597128,0
+GDYN.US,D,20240327,000000,11.89,12.29,11.83,12.24,328554,0
+GDYN.US,D,20240328,000000,12.27,12.49,12.19,12.29,204644,0
+GDYN.US,D,20240401,000000,12.33,12.33,11.9,11.94,244533,0
+GDYN.US,D,20240402,000000,11.74,11.9025,11.6295,11.83,354369,0
+GDYN.US,D,20240403,000000,11.69,12.25,11.65,12.18,411004,0
+GDYN.US,D,20240404,000000,12.36,12.36,11.64,11.65,227183,0
+GDYN.US,D,20240405,000000,11.65,11.82,11.445,11.68,301475,0
+GDYN.US,D,20240408,000000,11.685,12.03,11.6164,11.75,189005,0
+GDYN.US,D,20240409,000000,11.74,12.07,11.69,11.92,232593,0
+GDYN.US,D,20240410,000000,11.52,11.95,11.28,11.43,305704,0
+GDYN.US,D,20240411,000000,11.5,11.6,11.08,11.15,390410,0
+GDYN.US,D,20240412,000000,11.01,11.14,10.76,10.9,459659,0
+GDYN.US,D,20240415,000000,11.01,11.01,10.55,10.64,862419,0
+GDYN.US,D,20240416,000000,10.55,10.84,10.45,10.53,649232,0
+GDYN.US,D,20240417,000000,10.57,10.57,10.19,10.2,355402,0
+GDYN.US,D,20240418,000000,10.22,10.52,10.06,10.23,578196,0
+GDYN.US,D,20240419,000000,10.19,10.51,10.19,10.36,255280,0
+GDYN.US,D,20240422,000000,10.37,10.52,10.27,10.38,209153,0
+GDYN.US,D,20240423,000000,10.38,10.63,10.355,10.42,216398,0
+GDYN.US,D,20240424,000000,10.34,10.6,10.16,10.24,246539,0
+GDYN.US,D,20240425,000000,10.02,10.02,9.84,9.94,260669,0
+GDYN.US,D,20240426,000000,10,10.09,9.84,9.93,242544,0
+GDYN.US,D,20240429,000000,9.94,10.11,9.76,9.82,484397,0
+GDYN.US,D,20240430,000000,9.75,9.94,9.63,9.77,784801,0
+GDYN.US,D,20240501,000000,9.85,10.09,9.73,9.91,308328,0
+GDYN.US,D,20240502,000000,9.94,10.23,9.755,9.84,526001,0
+GDYN.US,D,20240503,000000,10,10.12,9.42,10.07,556407,0
+GDYN.US,D,20240506,000000,10.07,10.69,10.07,10.62,518172,0
+GDYN.US,D,20240507,000000,10.62,10.91,10.49,10.87,356996,0
+GDYN.US,D,20240508,000000,10.71,11.12,10.67,11,222826,0
+GDYN.US,D,20240509,000000,10.87,10.87,10.43,10.52,363579,0
+GDYN.US,D,20240510,000000,10.48,10.51,10.19,10.23,323734,0
+GDYN.US,D,20240513,000000,10.37,10.37,10.05,10.15,221047,0
+GDYN.US,D,20240514,000000,10.31,10.419,10.23,10.38,296873,0
+GDYN.US,D,20240515,000000,10.53,10.5662,10.32,10.46,300296,0
+GDYN.US,D,20240516,000000,10.48,10.65,10.42,10.48,195686,0
+GDYN.US,D,20240517,000000,10.51,10.51,10.14,10.22,305458,0
+GDYN.US,D,20240520,000000,10.23,10.3,10.08,10.2,313465,0
+GDYN.US,D,20240521,000000,10.18,10.3,10.07,10.21,177420,0
+GDYN.US,D,20240522,000000,10.15,10.26,10.01,10.09,171622,0
+GDYN.US,D,20240523,000000,10.15,10.35,10.06,10.17,637983,0
+GDYN.US,D,20240524,000000,10.42,10.42,10.13,10.27,324564,0
+GDYN.US,D,20240528,000000,10.34,10.42,10.14,10.2,283415,0
+GDYN.US,D,20240529,000000,10.04,10.16,9.85,9.9,269611,0
+GDYN.US,D,20240530,000000,9.93,9.93,9.53,9.6,315922,0
+GDYN.US,D,20240531,000000,9.55,9.705,9.19,9.5,589011,0
+GDYN.US,D,20240603,000000,9.67,9.67,9.22,9.29,320487,0
+GDYN.US,D,20240604,000000,9.2,9.375,9.07,9.08,355949,0
+GDYN.US,D,20240605,000000,9.19,9.4925,9.15,9.42,469589,0
+GDYN.US,D,20240606,000000,9.37,9.76,9.3301,9.56,465942,0
+GDYN.US,D,20240607,000000,9.53,9.71,9.455,9.53,195652,0
+GDYN.US,D,20240610,000000,9.51,10.02,9.51,9.75,361536,0
+GDYN.US,D,20240611,000000,9.71,9.8433,9.54,9.77,280213,0
+GDYN.US,D,20240612,000000,10.04,10.28,9.75,9.77,613589,0
+GDYN.US,D,20240613,000000,9.79,9.82,9.33,9.43,247730,0
+GDYN.US,D,20240614,000000,9.3,9.54,9.21,9.45,185382,0
+GDYN.US,D,20240617,000000,9.4,9.67,9.11,9.63,478319,0
+GDYN.US,D,20240618,000000,9.61,9.79,9.33,9.54,641528,0
+GDYN.US,D,20240620,000000,9.55,10.19,9.53,9.9,379027,0
+GDYN.US,D,20240621,000000,9.84,10.21,9.76,10.19,672086,0
+GDYN.US,D,20240624,000000,10.19,10.38,10.13,10.26,391808,0
+GDYN.US,D,20240625,000000,10.24,10.24,10.01,10.13,269497,0
+GDYN.US,D,20240626,000000,10.03,10.18,9.94,10.07,240234,0
+GDYN.US,D,20240627,000000,10.09,10.23,10,10.22,248771,0
+GDYN.US,D,20240628,000000,10.33,10.59,10.28,10.51,864719,0
+GDYN.US,D,20240701,000000,10.43,10.6,10.235,10.35,346538,0
+GDYN.US,D,20240702,000000,10.37,10.62,10.22,10.57,281509,0
+GDYN.US,D,20240703,000000,10.61,10.669,10.37,10.53,175370,0
+GDYN.US,D,20240705,000000,10.45,10.5325,10.31,10.48,202440,0
+GDYN.US,D,20240708,000000,10.58,10.68,10.44,10.61,169657,0
+GDYN.US,D,20240709,000000,10.58,10.75,10.33,10.35,276749,0
+GDYN.US,D,20240710,000000,10.42,10.42,10.15,10.29,158700,0
+GDYN.US,D,20240711,000000,10.54,10.81,10.4215,10.7,258643,0
+GDYN.US,D,20240712,000000,10.8,11.07,10.65,11.02,608729,0
+GDYN.US,D,20240715,000000,11.02,11.49,10.895,11.3,318070,0
+GDYN.US,D,20240716,000000,11.48,11.855,11.48,11.81,366314,0
+GDYN.US,D,20240717,000000,11.96,12.03,11.69,11.95,482866,0
+GDYN.US,D,20240718,000000,11.83,12.32,11.83,11.99,406073,0
+GDYN.US,D,20240719,000000,11.98,12.05,11.62,11.99,280009,0
+GDYN.US,D,20240722,000000,12,12.105,11.741,11.95,248162,0
+GDYN.US,D,20240723,000000,11.88,12.17,11.79,12.08,317573,0
+GDYN.US,D,20240724,000000,11.96,12.24,11.92,11.99,231205,0
+GDYN.US,D,20240725,000000,12,12.6,11.93,12.47,335255,0
+GDYN.US,D,20240726,000000,12.64,13.03,12.52,12.71,509298,0
+GDYN.US,D,20240729,000000,12.75,12.85,12.56,12.73,245707,0
+GDYN.US,D,20240730,000000,12.86,13.16,11.95,13.08,378032,0
+GDYN.US,D,20240731,000000,13.1,13.29,12.805,12.9,469631,0
+GDYN.US,D,20240801,000000,12.97,13.1,12.06,12.25,385536,0
+GDYN.US,D,20240802,000000,13.5,14.66,13.1301,13.84,1338287,0
+GDYN.US,D,20240805,000000,13.16,13.63,12.81,13.34,902452,0
+GDYN.US,D,20240806,000000,13.38,13.92,13.27,13.5,568047,0
+GDYN.US,D,20240807,000000,13.75,14.17,13.655,13.73,485553,0
+GDYN.US,D,20240808,000000,13.8,13.8,13.2,13.29,483101,0
+GDYN.US,D,20240809,000000,13.33,13.41,13.13,13.33,270802,0
+GDYN.US,D,20240812,000000,13.28,13.35,12.69,12.78,289930,0
+GDYN.US,D,20240813,000000,12.85,13.48,12.72,13.37,314066,0
+GDYN.US,D,20240814,000000,13.31,13.33,12.9,12.93,221710,0
+GDYN.US,D,20240815,000000,13.2,13.525,13.07,13.43,186355,0
+GDYN.US,D,20240816,000000,13.46,13.72,13.35,13.42,198477,0
+GDYN.US,D,20240819,000000,13.41,13.605,13.3,13.48,241771,0
+GDYN.US,D,20240820,000000,13.45,14.11,13.24,13.55,366851,0
+GDYN.US,D,20240821,000000,13.48,13.98,13.475,13.92,225111,0
+GDYN.US,D,20240822,000000,13.91,14.12,13.63,13.64,165810,0
+GDYN.US,D,20240823,000000,13.74,13.94,13.6,13.91,246248,0
+GDYN.US,D,20240826,000000,13.99,14.16,13.77,13.8,329290,0
+GDYN.US,D,20240827,000000,13.75,13.825,13.33,13.53,760900,0
+GDYN.US,D,20240828,000000,13.5,13.76,13.45,13.48,607208,0
+GDYN.US,D,20240829,000000,13.65,14.24,13.47,14.04,554358,0
+GDYN.US,D,20240830,000000,14.11,14.195,13.68,13.92,384725,0
+GDYN.US,D,20240903,000000,13.78,13.915,13.4,13.46,208808,0
+GDYN.US,D,20240904,000000,13.42,13.63,13.195,13.61,207693,0
+GDYN.US,D,20240905,000000,13.69,14.08,13.63,14.06,256787,0
+GDYN.US,D,20240906,000000,14.21,14.37,13.49,13.75,298918,0
+GDYN.US,D,20240909,000000,13.87,14.36,13.87,14.23,353665,0
+GDYN.US,D,20240910,000000,14.21,14.67,14.01,14.6,337281,0
+GDYN.US,D,20240911,000000,14.53,14.53,13.965,14.03,189729,0
+GDYN.US,D,20240912,000000,14.16,14.28,14.02,14.05,136863,0
+GDYN.US,D,20240913,000000,14.22,14.22,13.72,13.9,258919,0
+GDYN.US,D,20240916,000000,13.9,14.18,13.82,13.93,254363,0
+GDYN.US,D,20240917,000000,13.96,14.09,13.59,13.82,322293,0
+GDYN.US,D,20240918,000000,13.79,13.96,13.25,13.39,979032,0
+GDYN.US,D,20240919,000000,13.72,13.76,13.3,13.47,396958,0
+GDYN.US,D,20240920,000000,13.5,13.56,13.23,13.29,592230,0
+GDYN.US,D,20240923,000000,13.37,13.61,13.29,13.6,223431,0
+GDYN.US,D,20240924,000000,13.65,13.95,13.555,13.8,220910,0
+GDYN.US,D,20240925,000000,13.8,14.01,13.7,13.72,221212,0
+GDYN.US,D,20240926,000000,14,14.215,13.79,14.01,298098,0
+GDYN.US,D,20240927,000000,14.17,14.485,13.92,14.05,183531,0
+GDYN.US,D,20240930,000000,13.89,14.03,13.65,14,261187,0
+GDYN.US,D,20241001,000000,13.96,14.09,13.8,13.96,225737,0
+GDYN.US,D,20241002,000000,13.87,14.24,13.77,14.17,139111,0
+GDYN.US,D,20241003,000000,14.04,14.14,13.88,14.11,189631,0
+GDYN.US,D,20241004,000000,14.26,14.42,14.21,14.33,159913,0
+GDYN.US,D,20241007,000000,14.28,14.3,14.03,14.13,150349,0
+GDYN.US,D,20241008,000000,14.15,14.93,14.14,14.9,222088,0
+GDYN.US,D,20241009,000000,14.9,15.11,14.51,14.56,284937,0
+GDYN.US,D,20241010,000000,14.38,14.6,14.2,14.46,174752,0
+GDYN.US,D,20241011,000000,14.5,14.87,14.48,14.78,141724,0
+GDYN.US,D,20241014,000000,14.91,15.14,14.805,14.94,182529,0
+GDYN.US,D,20241015,000000,14.83,15.445,14.83,15.31,320562,0
+GDYN.US,D,20241016,000000,15.31,15.6299,15.28,15.5,232469,0
+GDYN.US,D,20241017,000000,15.48,15.51,15.18,15.42,159916,0
+GDYN.US,D,20241018,000000,15.51,15.69,15.3933,15.59,173778,0
+GDYN.US,D,20241021,000000,15.52,15.652,15.35,15.54,231897,0
+GDYN.US,D,20241022,000000,15.45,15.73,15.405,15.65,310861,0
+GDYN.US,D,20241023,000000,15.56,15.63,15.12,15.44,197414,0
+GDYN.US,D,20241024,000000,15.52,15.5725,15.15,15.47,566702,0
+GDYN.US,D,20241025,000000,15.52,15.8,15.39,15.64,260167,0
+GDYN.US,D,20241028,000000,15.83,16.08,15.74,16.04,385831,0
+GDYN.US,D,20241029,000000,16.05,16.32,16.05,16.2,593562,0
+GDYN.US,D,20241030,000000,16.18,16.29,15.9,15.93,691874,0
+GDYN.US,D,20241031,000000,15.86,16.0747,15.67,15.92,625194,0
+GDYN.US,D,20241101,000000,17.66,17.66,15.215,15.24,957659,0
+GDYN.US,D,20241104,000000,15.23,16.225,15.23,15.62,753294,0
+GDYN.US,D,20241105,000000,15.64,16.195,15.535,16.02,422346,0
+GDYN.US,D,20241106,000000,16.69,17.03,16.475,16.98,769636,0
+GDYN.US,D,20241107,000000,17.11,17.94,16.88,17.67,529453,0
+GDYN.US,D,20241108,000000,17.7,18.01,17.56,18,505527,0
+GDYN.US,D,20241111,000000,18.21,19.79,18.145,19.61,796786,0
+GDYN.US,D,20241112,000000,19.49,19.86,19,19.12,293275,0
+GDYN.US,D,20241113,000000,18.24,18.73,17.7,18.08,2926182,0
+GDYN.US,D,20241114,000000,18.05,18.23,16.94,17.03,1262336,0
+GDYN.US,D,20241115,000000,17.13,17.28,16.23,16.25,1109724,0
+GDYN.US,D,20241118,000000,16.27,16.54,15.83,15.88,674232,0
+GDYN.US,D,20241119,000000,15.67,16.8,15.63,16.6,1312809,0
+GDYN.US,D,20241120,000000,16.55,16.95,16.4117,16.81,685788,0
+GDYN.US,D,20241121,000000,16.96,17.79,16.72,17.71,720069,0
+GDYN.US,D,20241122,000000,17.855,18.29,17.69,18.26,579947,0
+GDYN.US,D,20241125,000000,18.49,19,18.28,18.9,941992,0
+GDYN.US,D,20241126,000000,18.76,19.26,18.37,19.22,698633,0
+GDYN.US,D,20241127,000000,19.32,19.43,18.765,19.01,807995,0
+GDYN.US,D,20241129,000000,19.13,19.13,18.28,18.3,314246,0
+GDYN.US,D,20241202,000000,18.37,18.72,18.15,18.58,504212,0
+GDYN.US,D,20241203,000000,18.51,18.575,18.02,18.31,557016,0
+GDYN.US,D,20241204,000000,18.45,18.86,18.22,18.66,770428,0
+GDYN.US,D,20241205,000000,18.65,18.9157,18.39,18.41,419868,0
+GDYN.US,D,20241206,000000,18.58,19.09,18.545,19.02,514265,0
+GDYN.US,D,20241209,000000,19.08,19.62,18.99,19.17,641222,0
+GDYN.US,D,20241210,000000,19.28,20.34,19.065,20,888943,0
+GDYN.US,D,20241211,000000,19.96,20.02,19.61,19.63,489886,0
+GDYN.US,D,20241212,000000,19.97,19.97,19.27,19.46,598892,0
+GDYN.US,D,20241213,000000,19.35,19.46,18.82,19.12,529679,0
+GDYN.US,D,20241216,000000,19.16,19.66,19.035,19.56,348181,0
+GDYN.US,D,20241217,000000,19.56,20.151,19.42,19.82,699665,0
+GDYN.US,D,20241218,000000,20.08,20.18,19.06,19.31,734473,0
+GDYN.US,D,20241219,000000,19.4,20.43,19.4,20.41,955312,0
+GDYN.US,D,20241220,000000,19.85,20.92,19.6,20.5,1361481,0
+GDYN.US,D,20241223,000000,20.43,20.69,20.17,20.42,761241,0
+GDYN.US,D,20241224,000000,20.42,20.79,20.27,20.53,380958,0
+GDYN.US,D,20241226,000000,20.53,21.19,20.465,21.07,658619,0
+GDYN.US,D,20241227,000000,23.08,24.16,22.58,22.7,3763165,0
+GDYN.US,D,20241230,000000,22.5,22.789,21.97,22.5,2005491,0
+GDYN.US,D,20241231,000000,22.68,23.04,22.05,22.24,12181788,0
+GDYN.US,D,20250102,000000,22.29,22.44,21.48,22,1256726,0
+GDYN.US,D,20250103,000000,22.02,22.495,21.79,21.91,1096424,0
+GDYN.US,D,20250106,000000,21.95,22.39,21.77,22.18,825853,0
+GDYN.US,D,20250107,000000,22.17,22.465,21.25,21.58,990752,0
+GDYN.US,D,20250108,000000,21.4,21.4,20.84,21.12,714773,0
+GDYN.US,D,20250110,000000,20.77,20.99,20.305,20.34,464994,0
+GDYN.US,D,20250113,000000,19.97,20.54,19.8,20.48,569949,0
+GDYN.US,D,20250114,000000,20.71,20.91,20.2,20.45,529859,0
+GDYN.US,D,20250115,000000,20.97,21.3,20.8108,21.06,570360,0
+GDYN.US,D,20250116,000000,21.06,21.11,20.48,20.65,472412,0
+GDYN.US,D,20250117,000000,20.85,21.13,20.685,21.06,498649,0
+GDYN.US,D,20250121,000000,21.29,21.47,20.55,20.8,594181,0
+GDYN.US,D,20250122,000000,20.81,21.35,20.59,21.31,584319,0
+GDYN.US,D,20250123,000000,21.14,21.59,20.96,21.565,740031,0
+GDYN.US,D,20250124,000000,21.56,22.14,21.32,22.06,470824,0
+GDYN.US,D,20250127,000000,21.8,22.12,21.165,21.27,820465,0
+GDYN.US,D,20250128,000000,21.11,21.5,20.64,21.49,679487,0
+GDYN.US,D,20250129,000000,21.4,21.735,20.3,21.52,1106161,0
+GDYN.US,D,20250130,000000,21.61,23.07,21.61,22.57,1134706,0
+GDYN.US,D,20250131,000000,22.57,23.03,22.4,22.59,643645,0
+GDYN.US,D,20250203,000000,22.08,22.81,21.77,22.76,456399,0
+GDYN.US,D,20250204,000000,23.01,23.44,22.7,23.38,536108,0
+GDYN.US,D,20250205,000000,23.01,23.455,21.85,23.32,1101677,0
+GDYN.US,D,20250206,000000,23.34,24.098,23.34,24.03,606551,0
+GDYN.US,D,20250207,000000,24.09,24.6,23.77,24.05,539195,0
+GDYN.US,D,20250210,000000,24.08,24.4,22.75,22.95,1036259,0
+GDYN.US,D,20250211,000000,22.82,23.81,22.71,23.56,1038957,0
+GDYN.US,D,20250212,000000,23.14,23.155,22.54,22.72,530967,0
+GDYN.US,D,20250213,000000,22.79,23.11,22.47,22.84,754072,0
+GDYN.US,D,20250214,000000,22.93,22.94,22.25,22.52,368082,0
+GDYN.US,D,20250218,000000,22.51,22.62,21.78,22.01,570224,0
+GDYN.US,D,20250219,000000,21.83,22.1,21.51,21.57,541451,0
+GDYN.US,D,20250220,000000,21.3,21.34,20.4,20.48,844749,0
+GDYN.US,D,20250221,000000,25.33,25.5,21.1,21.37,2655743,0
+GDYN.US,D,20250224,000000,21.41,21.705,19.87,19.9,1175640,0
+GDYN.US,D,20250225,000000,19.88,20.76,19.775,20.32,883802,0
+GDYN.US,D,20250226,000000,20.28,20.7232,19.801,19.9,791336,0
+GDYN.US,D,20250227,000000,19.96,20.15,19.02,19.11,981627,0
+GDYN.US,D,20250228,000000,18.97,19.13,18.35,18.82,952905,0
+GDYN.US,D,20250303,000000,18.79,19.02,18.21,18.59,1024707,0
+GDYN.US,D,20250304,000000,18.43,19.52,18.18,19.23,1026668,0
+GDYN.US,D,20250305,000000,19.41,19.485,18.76,18.91,541322,0
+GDYN.US,D,20250306,000000,18.54,19.11,18.1,18.23,650426,0
+GDYN.US,D,20250307,000000,18.215,18.54,17.73,18.42,624042,0
+GDYN.US,D,20250310,000000,17.94,18.22,16.57,16.775,1168292,0
+GDYN.US,D,20250311,000000,16.77,17.42,16.66,17.35,848726,0
+GDYN.US,D,20250312,000000,17.75,17.91,16.63,16.72,731425,0
+GDYN.US,D,20250313,000000,16.78,17.0012,16.14,16.36,906714,0
+GDYN.US,D,20250314,000000,16.51,17.03,16.51,16.82,736927,0
+GDYN.US,D,20250317,000000,16.75,17.46,16.75,17.29,402896,0
+GDYN.US,D,20250318,000000,17.26,17.39,16.545,16.6,438917,0
+GDYN.US,D,20250319,000000,16.93,17.38,16.46,17.05,787371,0
+GDYN.US,D,20250320,000000,17.02,17.02,16.325,16.35,477126,0
+GDYN.US,D,20250321,000000,16.24,16.28,15.64,16.26,2415198,0
+GDYN.US,D,20250324,000000,16.68,16.99,16.24,16.7,555193,0
+GDYN.US,D,20250325,000000,16.725,16.985,16.4613,16.68,430042,0
+GDYN.US,D,20250326,000000,16.63,17.04,16.49,16.66,507035,0
+GDYN.US,D,20250327,000000,16.59,16.8,16.2138,16.29,421429,0
+GDYN.US,D,20250328,000000,16.14,16.3806,15.49,15.81,538078,0
+GDYN.US,D,20250331,000000,15.57,15.705,15.23,15.65,1143845,0
+GDYN.US,D,20250401,000000,15.58,15.87,15.32,15.52,577878,0
+GDYN.US,D,20250402,000000,15.24,15.88,15.16,15.63,709031,0
+GDYN.US,D,20250403,000000,14.8,15.0999,14.06,14.15,721081,0
+GDYN.US,D,20250404,000000,13.91,13.91,13.04,13.72,870524,0
+GDYN.US,D,20250407,000000,13.22,14.26,13,13.7,1506413,0
+GDYN.US,D,20250408,000000,13.97,14.4,12.92,13.16,655958,0
+GDYN.US,D,20250409,000000,12.79,14.865,12.79,14.75,924711,0
+GDYN.US,D,20250410,000000,14.36,14.4,13.365,13.52,612356,0
+GDYN.US,D,20250411,000000,13.43,13.6499,13.03,13.53,568640,0
+GDYN.US,D,20250414,000000,13.97,14.25,13.32,13.62,519478,0
+GDYN.US,D,20250415,000000,13.74,13.92,13.51,13.75,557551,0
+GDYN.US,D,20250416,000000,13.25,13.405,12.76,12.97,501720,0
+GDYN.US,D,20250417,000000,12.99,13.21,12.73,13.06,877668,0
+GDYN.US,D,20250421,000000,12.79,13.11,12.62,12.98,722526,0
+GDYN.US,D,20250422,000000,13.14,13.35,12.92,13.08,455292,0
+GDYN.US,D,20250423,000000,13.64,14.31,13.53,13.7,708427,0
+GDYN.US,D,20250424,000000,13.66,14.059,13.5,14.01,394518,0
+GDYN.US,D,20250425,000000,13.87,13.97,13.6,13.96,278941,0
+GDYN.US,D,20250428,000000,14.01,14.64,13.55,13.94,436849,0
+GDYN.US,D,20250429,000000,13.91,14.235,13.77,14.2,500424,0
+GDYN.US,D,20250430,000000,13.79,14.22,13.705,14.16,704336,0
+GDYN.US,D,20250501,000000,14.38,14.43,14.04,14.08,679485,0
+GDYN.US,D,20250502,000000,14,14.93,13.33,13.64,1278893,0
+GDYN.US,D,20250505,000000,13.65,13.9,13.32,13.47,683308,0
+GDYN.US,D,20250506,000000,13.22,13.605,12.97,13.55,536209,0
+GDYN.US,D,20250507,000000,13.55,13.6,13.13,13.33,583443,0
+GDYN.US,D,20250508,000000,13.56,14.25,13.4015,14.16,579828,0
+GDYN.US,D,20250509,000000,14.12,14.375,13.94,13.95,445605,0
+GDYN.US,D,20250512,000000,14.67,15.28,14.39,15.23,1145974,0
+GDYN.US,D,20250513,000000,15.09,15.32,14.77,15.03,897336,0
+GDYN.US,D,20250514,000000,14.91,14.97,14.08,14.23,693921,0
+GDYN.US,D,20250515,000000,14.23,14.42,14.03,14.36,544369,0
+GDYN.US,D,20250516,000000,13.95,14.175,13.795,13.97,829938,0
+GDYN.US,D,20250519,000000,13.77,14.17,13.75,14.07,439251,0
+GDYN.US,D,20250520,000000,14.25,14.25,13.78,13.83,414621,0
+GDYN.US,D,20250521,000000,13.66,13.845,13.24,13.27,437366,0
+GDYN.US,D,20250522,000000,13.21,13.52,13.08,13.11,715245,0
+GDYN.US,D,20250523,000000,12.77,13.085,12.72,12.84,707969,0
+GDYN.US,D,20250527,000000,13.07,13.26,12.87,13.04,545728,0
+GDYN.US,D,20250528,000000,13.04,13.08,12.62,12.63,469395,0
+GDYN.US,D,20250529,000000,12.75,12.835,12.53,12.7,756087,0
+GDYN.US,D,20250530,000000,12.61,12.895,12.48,12.53,923244,0
+GDYN.US,D,20250602,000000,12.42,12.507,11.95,12,543803,0
+GDYN.US,D,20250603,000000,12,12.285,11.93,12.24,457840,0
+GDYN.US,D,20250604,000000,12.28,12.38,12.12,12.29,610474,0
+GDYN.US,D,20250605,000000,12.27,12.42,11.925,11.95,962538,0
+GDYN.US,D,20250606,000000,12.16,12.23,12.01,12.15,939395,0
+GDYN.US,D,20250609,000000,12.34,12.49,12.13,12.14,483772,0
+GDYN.US,D,20250610,000000,12.16,12.43,12.05,12.15,568233,0
+GDYN.US,D,20250611,000000,12.4,12.525,12.18,12.26,667953,0
+GDYN.US,D,20250612,000000,12.09,12.225,11.985,12.07,591654,0
+GDYN.US,D,20250613,000000,11.88,11.95,11.441,11.48,601276,0
+GDYN.US,D,20250616,000000,11.64,11.77,11.455,11.56,725988,0
+GDYN.US,D,20250617,000000,11.52,11.705,11.36,11.51,704803,0
+GDYN.US,D,20250618,000000,11.46,11.8,11.42,11.68,821174,0
+GDYN.US,D,20250620,000000,11.75,11.785,11.35,11.51,1356673,0
+GDYN.US,D,20250623,000000,11.45,11.72,11.08,11.56,1324201,0
+GDYN.US,D,20250624,000000,11.69,11.93,11.54,11.82,428406,0
+GDYN.US,D,20250625,000000,11.84,11.95,11.675,11.8,549934,0
+GDYN.US,D,20250626,000000,11.8,11.9999,11.6,11.84,436339,0
+GDYN.US,D,20250627,000000,11.95,11.95,11.635,11.67,1192472,0
+GDYN.US,D,20250630,000000,11.72,11.89,11.525,11.55,512329,0
+GDYN.US,D,20250701,000000,11.5,12.22,11.4788,11.87,606301,0
+GDYN.US,D,20250702,000000,11.99,12.14,11.69,11.96,554861,0
+GDYN.US,D,20250703,000000,11.92,12.74,11.83,12.39,500959,0
+GDYN.US,D,20250707,000000,12.22,12.86,12.13,12.32,957673,0
+GDYN.US,D,20250708,000000,12.5,12.69,12.2,12.24,785467,0
+GDYN.US,D,20250709,000000,12.27,12.38,11.832,12.05,827600,0
+GDYN.US,D,20250710,000000,12.01,12.01,11.42,11.48,699985,0
+GDYN.US,D,20250711,000000,11.37,11.4732,10.61,10.63,761450,0
+GDYN.US,D,20250714,000000,10.64,10.7454,10.35,10.46,985579,0
+GDYN.US,D,20250715,000000,10.53,10.645,10.26,10.31,603648,0
+GDYN.US,D,20250716,000000,10.43,11.03,10.36,11.01,812980,0
+GDYN.US,D,20250717,000000,11.06,11.24,10.62,10.7,789316,0
+GDYN.US,D,20250718,000000,10.94,10.99,10.42,10.5,538664,0
+GDYN.US,D,20250721,000000,10.56,10.78,10.5175,10.62,696117,0
+GDYN.US,D,20250722,000000,10.66,10.77,10.445,10.63,749207,0
+GDYN.US,D,20250723,000000,10.65,10.86,10.27,10.79,1063816,0
+GDYN.US,D,20250724,000000,10.75,10.83,10.32,10.38,861969,0
+GDYN.US,D,20250725,000000,10.4,10.51,10.26,10.46,1000349,0
+GDYN.US,D,20250728,000000,10.5,10.605,10.31,10.32,708557,0
+GDYN.US,D,20250729,000000,10.32,10.43,9.9,9.91,615420,0
+GDYN.US,D,20250730,000000,9.92,10.07,9.62,9.7,792505,0
+GDYN.US,D,20250731,000000,9.64,9.7372,9.36,9.49,1219488,0
+GDYN.US,D,20250801,000000,8.62,8.89,7.53,7.93,5184201,0
+GDYN.US,D,20250804,000000,8.04,8.2238,7.92,8.08,2101014,0
+GDYN.US,D,20250805,000000,8.09,8.3664,7.93,8,1852818,0
+GDYN.US,D,20250806,000000,8.04,8.06,7.75,7.93,1488242,0
+GDYN.US,D,20250807,000000,8.1,8.35,7.79,8.02,1553252,0
+GDYN.US,D,20250808,000000,8.01,8.125,7.66,7.68,1270800,0
+GDYN.US,D,20250811,000000,7.69,8.01,7.63,7.65,1147750,0
+GDYN.US,D,20250812,000000,7.69,8.1,7.52,7.93,1118279,0
+GDYN.US,D,20250813,000000,7.93,8.27,7.93,8.06,1393974,0
+GDYN.US,D,20250814,000000,7.95,8.0425,7.7,7.99,1427473,0
+GDYN.US,D,20250815,000000,7.95,7.95,7.66,7.7,1689550,0
+GDYN.US,D,20250818,000000,7.75,7.99,7.725,7.87,1969133,0
+GDYN.US,D,20250819,000000,7.88,7.96,7.7,7.85,1313932,0
+GDYN.US,D,20250820,000000,7.8,7.97,7.69,7.7,1005302,0
+GDYN.US,D,20250821,000000,7.65,8.035,7.46,8.01,917803,0
+GDYN.US,D,20250822,000000,8.03,8.29,7.99,8.1,1915051,0
+GDYN.US,D,20250825,000000,8.1,8.11,7.9,7.95,1132202,0
+GDYN.US,D,20250826,000000,7.92,8.02,7.87,8,1444664,0
+GDYN.US,D,20250827,000000,7.97,8.1899,7.94,8.07,1019571,0
+GDYN.US,D,20250828,000000,8.13,8.19,7.935,8.07,1422351,0
+GDYN.US,D,20250829,000000,8.07,8.32,8.03,8.29,1723186,0
+GDYN.US,D,20250902,000000,8.19,8.19,7.79,8.01,1148514,0
+GDYN.US,D,20250903,000000,8,8.23,7.96,8.21,999482,0
+GDYN.US,D,20250904,000000,8.11,8.11,7.77,7.86,1622107,0
+GDYN.US,D,20250905,000000,7.93,8.155,7.72,7.82,1133302,0
+GDYN.US,D,20250908,000000,7.87,7.91,7.63,7.85,1116176,0
+GDYN.US,D,20250909,000000,7.83,7.9,7.64,7.78,863844,0
+GDYN.US,D,20250910,000000,7.73,7.87,7.37,7.5,965103,0
+GDYN.US,D,20250911,000000,7.52,7.775,7.51,7.76,1003745,0
+GDYN.US,D,20250912,000000,7.78,7.78,7.55,7.58,606939,0
+GDYN.US,D,20250915,000000,7.69,7.76,7.5,7.56,963342,0
+GDYN.US,D,20250916,000000,7.59,7.66,7.46,7.61,923015,0
+GDYN.US,D,20250917,000000,7.59,7.815,7.48,7.58,816974,0
+GDYN.US,D,20250918,000000,7.68,7.79,7.605,7.77,839981,0
+GDYN.US,D,20250919,000000,7.83,8.08,7.51,7.53,4300379,0
+GDYN.US,D,20250922,000000,7.88,8.33,7.8,8.11,1620396,0
+GDYN.US,D,20250923,000000,8.12,8.22,7.92,7.99,1508883,0
+GDYN.US,D,20250924,000000,8.16,8.18,7.95,8.15,1231484,0
+GDYN.US,D,20250925,000000,8.03,8.07,7.83,8,1134040,0
+GDYN.US,D,20250926,000000,8.01,8.29,7.95,7.99,1377925,0
+GDYN.US,D,20250929,000000,8.04,8.0556,7.73,7.74,975329,0
+GDYN.US,D,20250930,000000,7.72,7.82,7.55,7.71,1366208,0
+GDYN.US,D,20251001,000000,7.65,7.85,7.515,7.82,1143789,0
+GDYN.US,D,20251002,000000,7.88,8.38,7.88,8.33,1871257,0
+GDYN.US,D,20251003,000000,8.34,8.649,8.2606,8.44,1242951,0
+GDYN.US,D,20251006,000000,8.5,8.62,8.32,8.52,1349637,0
+GDYN.US,D,20251007,000000,8.58,8.641,7.96,7.99,1142644,0
+GDYN.US,D,20251008,000000,8.06,8.57,8,8.3,1133318,0
+GDYN.US,D,20251009,000000,8.24,8.35,8.17,8.26,839635,0
+GDYN.US,D,20251010,000000,8.32,8.32,7.61,7.62,968962,0
+GDYN.US,D,20251013,000000,7.77,7.77,7.52,7.69,789204,0
+GDYN.US,D,20251014,000000,7.52,7.955,7.4004,7.79,765781,0
+GDYN.US,D,20251015,000000,7.88,7.925,7.72,7.74,787633,0
+GDYN.US,D,20251016,000000,7.72,7.78,7.5,7.66,803702,0
+GDYN.US,D,20251017,000000,7.58,7.735,7.54,7.59,644124,0
+GDYN.US,D,20251020,000000,7.72,8,7.71,7.87,697317,0
+GDYN.US,D,20251021,000000,7.83,8.37,7.75,8.08,1220367,0
+GDYN.US,D,20251022,000000,8.03,8.085,7.83,7.85,986815,0
+GDYN.US,D,20251023,000000,7.82,8.04,7.76,7.96,878934,0
+GDYN.US,D,20251024,000000,8.07,8.17,7.96,8.01,600994,0
+GDYN.US,D,20251027,000000,8.03,8.32,7.94,8.19,1235754,0
+GDYN.US,D,20251028,000000,8.14,8.46,8.06,8.22,1116738,0
+GDYN.US,D,20251029,000000,8.21,8.31,7.97,8.1,1298760,0
+GDYN.US,D,20251030,000000,8.08,8.15,7.53,7.6,1779095,0
+GDYN.US,D,20251031,000000,7.93,9.39,7.81,9.34,3565436,0
+GDYN.US,D,20251103,000000,9.3,9.4,8.5,8.95,2476307,0
+GDYN.US,D,20251104,000000,8.68,8.93,8.57,8.81,2004402,0
+GDYN.US,D,20251105,000000,8.77,8.99,8.74,8.97,1237935,0
+GDYN.US,D,20251106,000000,8.97,8.98,8.62,8.74,1189635,0
+GDYN.US,D,20251107,000000,8.68,8.96,8.68,8.82,996452,0
+GDYN.US,D,20251110,000000,8.97,9,8.77,8.79,1105443,0
+GDYN.US,D,20251111,000000,8.75,8.91,8.58,8.59,1274105,0
+GDYN.US,D,20251112,000000,8.57,8.71,8.3,8.46,1415976,0
+GDYN.US,D,20251113,000000,8.45,8.5,8.14,8.27,1397210,0
+GDYN.US,D,20251114,000000,8.01,8.2999,7.951,8.18,931185,0
+GDYN.US,D,20251117,000000,8.27,8.42,7.96,8.1,862205,0
+GDYN.US,D,20251118,000000,8.02,8.3499,8.005,8.15,817750,0
+GDYN.US,D,20251119,000000,8.16,8.34,8.075,8.13,561700,0
+GDYN.US,D,20251120,000000,8.19,8.37,7.98,8.11,841455,0
+GDYN.US,D,20251121,000000,8.14,8.62,8.14,8.58,862409,0
+GDYN.US,D,20251124,000000,8.61,8.61,8.325,8.38,775592,0
+GDYN.US,D,20251125,000000,8.36,8.84,8.345,8.74,739601,0
+GDYN.US,D,20251126,000000,8.64,8.86,8.64,8.67,790479,0
+GDYN.US,D,20251128,000000,8.75,8.77,8.62,8.76,350576,0
+GDYN.US,D,20251201,000000,8.58,8.81,8.58,8.68,537472,0
+GDYN.US,D,20251202,000000,8.8,8.805,8.62,8.74,610242,0
+GDYN.US,D,20251203,000000,8.8,9.69,8.79,9.49,1197216,0
+GDYN.US,D,20251204,000000,9.5,9.82,9.33,9.66,937426,0
+GDYN.US,D,20251205,000000,9.65,9.735,9.47,9.49,546966,0
+GDYN.US,D,20251208,000000,9.6,9.67,9.32,9.4,692148,0
+GDYN.US,D,20251209,000000,9.7,10.08,9.54,9.71,925300,0
+GDYN.US,D,20251210,000000,9.59,10.21,9.59,10.06,1171095,0
+GDYN.US,D,20251211,000000,9.98,10.16,9.725,9.77,1010328,0
+GDYN.US,D,20251212,000000,9.79,9.89,9.65,9.69,756572,0
+GDYN.US,D,20251215,000000,9.72,9.93,9.625,9.64,943972,0
+GDYN.US,D,20251216,000000,9.66,9.8,9.54,9.67,1176893,0
+GDYN.US,D,20251217,000000,9.66,9.95,9.475,9.5,1151318,0
+GDYN.US,D,20251218,000000,9.59,9.805,9.47,9.7,1320725,0
+GDYN.US,D,20251219,000000,9.75,9.75,9.24,9.32,3532032,0
+GDYN.US,D,20251222,000000,9.38,9.6,9.24,9.52,1446984,0
+GDYN.US,D,20251223,000000,9.41,9.42,9.11,9.2,679131,0
+GDYN.US,D,20251224,000000,9.18,9.33,9.07,9.27,318485,0
+GDYN.US,D,20251226,000000,9.19,9.29,9.14,9.28,399788,0
+GDYN.US,D,20251229,000000,9.23,9.345,9.17,9.17,449904,0
+GDYN.US,D,20251230,000000,9.07,9.27,9.06,9.18,518801,0
+GDYN.US,D,20251231,000000,9.19,9.21,8.995,9.03,504875,0
+GDYN.US,D,20260102,000000,9.03,9.09,8.72,8.83,805855,0
+GDYN.US,D,20260105,000000,8.82,9.38,8.82,9.37,802128,0
+GDYN.US,D,20260106,000000,9.65,9.89,9.51,9.89,981405,0
+GDYN.US,D,20260107,000000,9.99,10.1,9.7,9.92,902859,0
+GDYN.US,D,20260108,000000,9.93,10.18,9.705,9.86,959907,0
+GDYN.US,D,20260109,000000,9.86,9.945,9.43,9.55,1205171,0
+GDYN.US,D,20260112,000000,9.55,9.76,9.32,9.71,1128255,0
+GDYN.US,D,20260113,000000,9.73,9.8599,9.22,9.24,597279,0
+GDYN.US,D,20260114,000000,9.24,9.455,9.23,9.4,805767,0
+GDYN.US,D,20260115,000000,9.38,9.55,9.275,9.37,764839,0
+GDYN.US,D,20260116,000000,9.355,9.465,9.16,9.17,1361922,0
+GDYN.US,D,20260120,000000,8.95,9.09,8.636,8.71,652584,0
+GDYN.US,D,20260121,000000,8.82,8.99,8.675,8.73,840042,0
+GDYN.US,D,20260122,000000,8.82,9.1,8.7407,8.8,840133,0
+GDYN.US,D,20260123,000000,8.79,8.84,8.51,8.59,636206,0
+GDYN.US,D,20260126,000000,8.6,8.89,8.59,8.65,921089,0
+GDYN.US,D,20260127,000000,8.66,8.695,8.3,8.34,1145043,0
+GDYN.US,D,20260128,000000,8.39,8.475,8.195,8.28,1158089,0
+GDYN.US,D,20260129,000000,8.28,8.29,8,8.17,1156257,0
+GDYN.US,D,20260130,000000,8.1,8.32,8.053,8.27,1116318,0
+GDYN.US,D,20260202,000000,8.36,8.51,8.17,8.29,820534,0
+GDYN.US,D,20260203,000000,8.14,8.22,7.005,7.155,1768411,0
+GDYN.US,D,20260204,000000,7.14,7.5,6.94,7.265,1403464,0
+GDYN.US,D,20260205,000000,7.2,7.35,7.02,7.06,1359700,0
+GDYN.US,D,20260206,000000,7.13,7.26,6.99,7.13,1642792,0
+GDYN.US,D,20260209,000000,7.13,7.18,6.84,7.03,2137312,0
+GDYN.US,D,20260210,000000,7.11,7.25,6.915,6.94,965865,0
+GDYN.US,D,20260211,000000,6.96,7,6.47,6.5,1388920,0
+GDYN.US,D,20260212,000000,6.57,6.73,6.16,6.6,3120504,0
+GDYN.US,D,20260213,000000,6.61,6.84,6.465,6.58,3470406,0
+GDYN.US,D,20260217,000000,6.59,6.87,6.33,6.51,2139037,0
+GDYN.US,D,20260218,000000,6.5,7.015,6.4,7,1979163,0
diff --git a/daily/us/nasdaq stocks/1/gift.us.txt b/daily/us/nasdaq stocks/1/gift.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6641a5190cb7abc54948d4a5431834a130320a6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gift.us.txt	
@@ -0,0 +1,384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIFT.US,D,20240808,000000,4.22,4.22,3.65,3.8799,12487,0
+GIFT.US,D,20240809,000000,3.7,3.81,3.55,3.729,4609,0
+GIFT.US,D,20240812,000000,4.15,4.15,3.7,3.89,4146,0
+GIFT.US,D,20240813,000000,3.82,3.89,3.6006,3.89,3729,0
+GIFT.US,D,20240814,000000,3.66,3.8897,3.65,3.7,1341,0
+GIFT.US,D,20240815,000000,3.75,3.8899,3.4,3.54,5851,0
+GIFT.US,D,20240816,000000,3.79,3.82,2.9437,3.15,9187,0
+GIFT.US,D,20240819,000000,3.12,3.25,2.95,2.98,3140,0
+GIFT.US,D,20240820,000000,3.3511,3.3511,3.0501,3.14,2537,0
+GIFT.US,D,20240821,000000,3.12,3.13,3.05,3.13,7250,0
+GIFT.US,D,20240822,000000,3.08,3.1333,3.04,3.13,798,0
+GIFT.US,D,20240823,000000,3.05,3.1,3,3.1,1395,0
+GIFT.US,D,20240826,000000,3.12,3.38,3.12,3.27,2714,0
+GIFT.US,D,20240827,000000,3.25,4.16,3.2,3.5,90293,0
+GIFT.US,D,20240828,000000,3.53,3.9899,3.2749,3.48,58480,0
+GIFT.US,D,20240829,000000,3.43,3.85,3.2,3.4399,21082,0
+GIFT.US,D,20240830,000000,3.25,3.4607,2.9601,2.99,20429,0
+GIFT.US,D,20240903,000000,3.1,3.43,2.8,3.25,9148,0
+GIFT.US,D,20240904,000000,3.35,3.35,2.86,2.92,8100,0
+GIFT.US,D,20240905,000000,2.92,3.14,2.78,2.78,6800,0
+GIFT.US,D,20240906,000000,2.82,3.1999,2.72,2.88,6400,0
+GIFT.US,D,20240909,000000,2.99,3.3,2.73,3.08,70100,0
+GIFT.US,D,20240910,000000,3.17,3.3099,2.86,3.255,70700,0
+GIFT.US,D,20240911,000000,3.11,3.41,3.07,3.38,27500,0
+GIFT.US,D,20240912,000000,3.93,3.93,3.1901,3.46,27900,0
+GIFT.US,D,20240913,000000,3.67,3.69,3.1,3.56,33800,0
+GIFT.US,D,20240916,000000,3.3401,3.78,3.3401,3.5,21200,0
+GIFT.US,D,20240917,000000,3.61,3.64,3.23,3.56,24400,0
+GIFT.US,D,20240918,000000,3.69,3.71,3.34,3.45,36800,0
+GIFT.US,D,20240919,000000,3.55,3.72,3.0801,3.5,17100,0
+GIFT.US,D,20240920,000000,3.6437,3.8625,3.35,3.58,209200,0
+GIFT.US,D,20240923,000000,3.51,3.7499,2.815,2.91,14900,0
+GIFT.US,D,20240924,000000,3.2694,3.2694,2.51,2.52,13300,0
+GIFT.US,D,20240925,000000,2.78,2.99,2.5,2.51,13100,0
+GIFT.US,D,20240926,000000,2.75,2.78,2.035,2.2,44300,0
+GIFT.US,D,20240927,000000,2.13,2.23,1.55,1.93,84400,0
+GIFT.US,D,20240930,000000,1.87,2.209,1.714,1.83,40901,0
+GIFT.US,D,20241001,000000,1.75,2.165,1.75,2,79828,0
+GIFT.US,D,20241002,000000,2.12,2.54,1.83,1.93,139739,0
+GIFT.US,D,20241003,000000,1.87,2.28,1.87,1.99,44630,0
+GIFT.US,D,20241004,000000,1.95,2.14,1.8,1.87,51159,0
+GIFT.US,D,20241007,000000,2.0023,2.0023,1.53,1.65,94340,0
+GIFT.US,D,20241008,000000,1.75,1.89,1.26,1.35,93175,0
+GIFT.US,D,20241009,000000,1.41,1.6115,1.41,1.45,51650,0
+GIFT.US,D,20241010,000000,1.478,1.54,1.3,1.43,91183,0
+GIFT.US,D,20241011,000000,1.42,1.54,1.42,1.42,55766,0
+GIFT.US,D,20241014,000000,1.42,1.51,1.42,1.42,18595,0
+GIFT.US,D,20241015,000000,1.4201,1.6246,1.42,1.42,11877,0
+GIFT.US,D,20241016,000000,1.42,1.5199,1.42,1.49,11013,0
+GIFT.US,D,20241017,000000,1.49,1.6204,1.49,1.59,8816,0
+GIFT.US,D,20241018,000000,1.685,1.7781,1.44,1.49,18742,0
+GIFT.US,D,20241021,000000,1.55,1.55,1.45,1.47,3723,0
+GIFT.US,D,20241022,000000,1.43,1.5,1.43,1.5,13876,0
+GIFT.US,D,20241023,000000,1.49,1.5299,1.431,1.5299,13944,0
+GIFT.US,D,20241024,000000,1.53,1.675,1.53,1.64,15985,0
+GIFT.US,D,20241025,000000,1.61,1.84,1.6,1.67,72149,0
+GIFT.US,D,20241028,000000,1.7,1.7159,1.67,1.67,7743,0
+GIFT.US,D,20241029,000000,1.72,1.73,1.43,1.73,60732,0
+GIFT.US,D,20241030,000000,1.7004,1.7004,1.47,1.55,12346,0
+GIFT.US,D,20241031,000000,1.4501,1.585,1.4501,1.55,8657,0
+GIFT.US,D,20241101,000000,1.46,1.6954,1.45,1.5,10907,0
+GIFT.US,D,20241104,000000,1.47,1.47,1.31,1.33,48804,0
+GIFT.US,D,20241105,000000,1.29,1.49,1.29,1.42,11138,0
+GIFT.US,D,20241106,000000,1.36,1.5,1.36,1.5,20641,0
+GIFT.US,D,20241107,000000,1.46,1.835,1.46,1.74,72234,0
+GIFT.US,D,20241108,000000,1.72,2.03,1.6,1.61,185193,0
+GIFT.US,D,20241111,000000,1.73,1.9,1.605,1.79,42701,0
+GIFT.US,D,20241112,000000,1.8,1.98,1.44,1.69,78089,0
+GIFT.US,D,20241113,000000,1.8414,1.8431,1.38,1.6,78888,0
+GIFT.US,D,20241114,000000,1.64,1.77,1.485,1.683,39420,0
+GIFT.US,D,20241115,000000,1.7059,1.7059,1.48,1.56,12147,0
+GIFT.US,D,20241118,000000,1.53,1.69,1.44,1.63,45399,0
+GIFT.US,D,20241119,000000,1.595,1.685,1.5303,1.61,3669,0
+GIFT.US,D,20241120,000000,1.54,1.69,1.49,1.69,3817,0
+GIFT.US,D,20241121,000000,1.64,1.68,1.42,1.48,32717,0
+GIFT.US,D,20241122,000000,1.4,1.4787,1.287,1.3,68003,0
+GIFT.US,D,20241125,000000,1.38,1.38,1.3357,1.35,11004,0
+GIFT.US,D,20241126,000000,1.33,1.4,1.28,1.31,10838,0
+GIFT.US,D,20241127,000000,1.3101,1.6799,1.31,1.55,49075,0
+GIFT.US,D,20241129,000000,1.56,1.6389,1.43,1.43,17874,0
+GIFT.US,D,20241202,000000,1.55,1.64,1.52,1.58,7679,0
+GIFT.US,D,20241203,000000,1.67,1.67,1.5501,1.66,16478,0
+GIFT.US,D,20241204,000000,1.54,1.64,1.48,1.64,27073,0
+GIFT.US,D,20241205,000000,1.6232,1.64,1.56,1.63,5263,0
+GIFT.US,D,20241206,000000,1.6,1.62,1.4,1.48,34041,0
+GIFT.US,D,20241209,000000,1.49,1.49,1.39,1.43,34816,0
+GIFT.US,D,20241210,000000,1.4,1.49,1.3,1.4,165917,0
+GIFT.US,D,20241211,000000,1.39,1.45,1.31,1.31,20812,0
+GIFT.US,D,20241212,000000,1.3981,1.43,1.3,1.31,6449,0
+GIFT.US,D,20241213,000000,1.47,1.47,1.3247,1.44,4950,0
+GIFT.US,D,20241216,000000,1.4041,1.4041,1.3,1.31,8922,0
+GIFT.US,D,20241217,000000,1.3,1.39,1.23,1.23,18814,0
+GIFT.US,D,20241218,000000,1.27,1.38,1.21,1.21,9484,0
+GIFT.US,D,20241219,000000,1.25,1.26,1,1.005,33069,0
+GIFT.US,D,20241220,000000,1.03,1.09,1.0018,1.08,35463,0
+GIFT.US,D,20241223,000000,1.07,1.1,0.92,1.02,186053,0
+GIFT.US,D,20241224,000000,1.055,1.07,1,1.06,27252,0
+GIFT.US,D,20241226,000000,1.07,1.1,1.01,1.04,53075,0
+GIFT.US,D,20241227,000000,1.06,1.07,1,1.04,55616,0
+GIFT.US,D,20241230,000000,1.05,1.0885,1,1.05,17385,0
+GIFT.US,D,20241231,000000,1.07,1.1,1.04,1.09,23211,0
+GIFT.US,D,20250102,000000,1.09,1.09,0.9868,1.0536,74762,0
+GIFT.US,D,20250103,000000,1.02,1.02,0.9801,1.02,20095,0
+GIFT.US,D,20250106,000000,1.02,1.04,0.98,1,26366,0
+GIFT.US,D,20250107,000000,1.04,1.35,1.04,1.18,50847,0
+GIFT.US,D,20250108,000000,1.37,1.37,1.16,1.2,38411,0
+GIFT.US,D,20250110,000000,1.16,1.3,1.13,1.2986,84753,0
+GIFT.US,D,20250113,000000,1.2932,1.35,1.21,1.33,36368,0
+GIFT.US,D,20250114,000000,1.34,1.455,1.2502,1.45,39919,0
+GIFT.US,D,20250115,000000,0.94,1.09,0.855,1.04,597642,0
+GIFT.US,D,20250116,000000,1.04,1.099,1,1.01,245747,0
+GIFT.US,D,20250117,000000,1.0442,1.0442,0.97,1.0299,84489,0
+GIFT.US,D,20250121,000000,1.02,1.05,1,1.03,77814,0
+GIFT.US,D,20250122,000000,1.03,1.03,0.98,0.996,244905,0
+GIFT.US,D,20250123,000000,1,1.02,0.9601,0.995,47247,0
+GIFT.US,D,20250124,000000,0.99,0.99,0.95,0.97,132474,0
+GIFT.US,D,20250127,000000,0.96,0.99,0.92,0.9288,55727,0
+GIFT.US,D,20250128,000000,0.93,0.95,0.91,0.93,45920,0
+GIFT.US,D,20250129,000000,0.93,0.95,0.8999,0.91,58486,0
+GIFT.US,D,20250130,000000,0.95,0.95,0.86,0.938,72693,0
+GIFT.US,D,20250131,000000,0.87,0.9224,0.82,0.9,234029,0
+GIFT.US,D,20250203,000000,0.9,0.925,0.87,0.9201,43979,0
+GIFT.US,D,20250204,000000,0.94,1.1,0.93,1.07,104739,0
+GIFT.US,D,20250205,000000,1.16,1.34,1.04,1.1,208708,0
+GIFT.US,D,20250206,000000,1.151,1.16,1.0901,1.12,23184,0
+GIFT.US,D,20250207,000000,1.15,1.199,1.11,1.13,98017,0
+GIFT.US,D,20250210,000000,1.15,1.17,1.07,1.1,58949,0
+GIFT.US,D,20250211,000000,1.11,1.21,1.11,1.19,57595,0
+GIFT.US,D,20250212,000000,1.2,1.2997,1.15,1.29,154099,0
+GIFT.US,D,20250213,000000,1.34,1.5,1.28,1.49,212247,0
+GIFT.US,D,20250214,000000,1.5,1.5088,1.37,1.45,186101,0
+GIFT.US,D,20250218,000000,1.52,1.53,1.37,1.43,111198,0
+GIFT.US,D,20250219,000000,1.48,1.48,1.3,1.365,75822,0
+GIFT.US,D,20250220,000000,1.51,1.53,1.4201,1.49,192653,0
+GIFT.US,D,20250221,000000,1.46,1.54,1.34,1.38,112036,0
+GIFT.US,D,20250224,000000,1.45,1.452,1.35,1.39,84827,0
+GIFT.US,D,20250225,000000,1.47,1.55,1.4,1.45,27571,0
+GIFT.US,D,20250226,000000,1.5,1.55,1.46,1.48,29090,0
+GIFT.US,D,20250227,000000,1.5,1.535,1.43,1.52,51959,0
+GIFT.US,D,20250228,000000,1.56,1.71,1.54,1.71,91288,0
+GIFT.US,D,20250303,000000,1.83,1.89,1.58,1.76,219376,0
+GIFT.US,D,20250304,000000,1.82,1.89,1.55,1.725,186138,0
+GIFT.US,D,20250305,000000,1.73,2.0189,1.73,1.96,190471,0
+GIFT.US,D,20250306,000000,1.97,2.18,1.9,2.04,133952,0
+GIFT.US,D,20250307,000000,2.01,2.2,1.99,2.05,218562,0
+GIFT.US,D,20250310,000000,2.09,2.09,1.79,1.87,114701,0
+GIFT.US,D,20250311,000000,1.87,1.94,1.8,1.84,87804,0
+GIFT.US,D,20250312,000000,2.03,2.0681,1.72,1.75,133093,0
+GIFT.US,D,20250313,000000,1.81,1.8499,1.62,1.63,68441,0
+GIFT.US,D,20250314,000000,1.74,1.84,1.63,1.8,50072,0
+GIFT.US,D,20250317,000000,1.88,2.07,1.797,1.97,262379,0
+GIFT.US,D,20250318,000000,2.2,2.2001,1.9,1.93,171775,0
+GIFT.US,D,20250319,000000,1.96,2.18,1.937,1.95,107947,0
+GIFT.US,D,20250320,000000,1.92,2.045,1.79,1.81,61805,0
+GIFT.US,D,20250321,000000,1.78,1.98,1.76,1.88,155812,0
+GIFT.US,D,20250324,000000,1.83,2.05,1.8,2.03,35730,0
+GIFT.US,D,20250325,000000,2.05,2.15,1.95,2,210857,0
+GIFT.US,D,20250326,000000,2,2.2,2,2.1,109248,0
+GIFT.US,D,20250327,000000,2.08,2.1761,2.08,2.1,98921,0
+GIFT.US,D,20250328,000000,2.1,2.3756,2.08,2.17,197941,0
+GIFT.US,D,20250331,000000,2.17,2.33,1.9624,2,81000,0
+GIFT.US,D,20250401,000000,1.99,2.1793,1.86,1.91,75209,0
+GIFT.US,D,20250402,000000,1.9,1.98,1.8562,1.89,108907,0
+GIFT.US,D,20250403,000000,1.8,1.92,1.8,1.86,38975,0
+GIFT.US,D,20250404,000000,1.8,1.9,1.77,1.86,67463,0
+GIFT.US,D,20250407,000000,1.75,2.0099,1.75,1.81,45950,0
+GIFT.US,D,20250408,000000,1.82,1.98,1.73,1.81,34748,0
+GIFT.US,D,20250409,000000,1.85,1.95,1.82,1.94,80474,0
+GIFT.US,D,20250410,000000,1.93,1.935,1.82,1.83,28980,0
+GIFT.US,D,20250411,000000,1.83,1.94,1.83,1.895,15069,0
+GIFT.US,D,20250414,000000,1.89,1.9399,1.79,1.83,19312,0
+GIFT.US,D,20250415,000000,1.81,1.895,1.74,1.8,64326,0
+GIFT.US,D,20250416,000000,1.76,1.8,1.66,1.7,31192,0
+GIFT.US,D,20250417,000000,1.7,1.85,1.7,1.82,10376,0
+GIFT.US,D,20250421,000000,1.78,1.8299,1.69,1.71,23268,0
+GIFT.US,D,20250422,000000,1.71,1.8694,1.7,1.74,23553,0
+GIFT.US,D,20250423,000000,1.75,1.883,1.72,1.75,7127,0
+GIFT.US,D,20250424,000000,1.71,1.9,1.71,1.85,61874,0
+GIFT.US,D,20250425,000000,1.83,1.94,1.72,1.75,34421,0
+GIFT.US,D,20250428,000000,1.7577,1.79,1.68,1.79,39712,0
+GIFT.US,D,20250429,000000,1.77,1.8596,1.7,1.7,25549,0
+GIFT.US,D,20250430,000000,1.7,1.805,1.7,1.72,11851,0
+GIFT.US,D,20250501,000000,1.72,1.7902,1.72,1.72,6006,0
+GIFT.US,D,20250502,000000,1.72,1.8319,1.71,1.71,8863,0
+GIFT.US,D,20250505,000000,1.71,1.7449,1.677,1.677,23195,0
+GIFT.US,D,20250506,000000,1.67,1.7981,1.67,1.725,38622,0
+GIFT.US,D,20250507,000000,1.71,1.755,1.71,1.726,9187,0
+GIFT.US,D,20250508,000000,1.72,1.7777,1.72,1.77,6664,0
+GIFT.US,D,20250509,000000,1.74,1.765,1.73,1.73,7201,0
+GIFT.US,D,20250512,000000,1.71,1.75,1.66,1.73,16313,0
+GIFT.US,D,20250513,000000,1.78,1.92,1.75,1.89,71347,0
+GIFT.US,D,20250514,000000,1.83,1.877,1.78,1.78,27577,0
+GIFT.US,D,20250515,000000,1.74,1.8423,1.74,1.79,20336,0
+GIFT.US,D,20250516,000000,1.79,1.89,1.79,1.81,35819,0
+GIFT.US,D,20250519,000000,1.85,1.94,1.85,1.86,66059,0
+GIFT.US,D,20250520,000000,1.93,2.08,1.86,1.9,139919,0
+GIFT.US,D,20250521,000000,1.91,1.96,1.81,1.83,54736,0
+GIFT.US,D,20250522,000000,1.81,1.9527,1.8,1.8,32284,0
+GIFT.US,D,20250523,000000,1.8,1.95,1.77,1.81,38196,0
+GIFT.US,D,20250527,000000,1.81,1.94,1.79,1.79,19816,0
+GIFT.US,D,20250528,000000,1.79,1.8799,1.7138,1.72,36874,0
+GIFT.US,D,20250529,000000,1.72,1.79,1.71,1.74,17217,0
+GIFT.US,D,20250530,000000,1.7895,1.7895,1.66,1.75,21978,0
+GIFT.US,D,20250602,000000,1.76,1.7899,1.66,1.69,22565,0
+GIFT.US,D,20250603,000000,1.7,1.7543,1.66,1.68,21740,0
+GIFT.US,D,20250604,000000,1.69,1.77,1.68,1.68,68844,0
+GIFT.US,D,20250605,000000,1.78,1.8,1.6,1.69,574929,0
+GIFT.US,D,20250606,000000,1.64,1.7091,1.56,1.68,81915,0
+GIFT.US,D,20250609,000000,1.68,1.6899,1.53,1.6,43922,0
+GIFT.US,D,20250610,000000,1.56,1.65,1.55,1.59,20228,0
+GIFT.US,D,20250611,000000,1.6479,1.65,1.56,1.61,30046,0
+GIFT.US,D,20250612,000000,1.5865,1.59,1.48,1.51,73998,0
+GIFT.US,D,20250613,000000,1.51,1.5252,1.35,1.4,26850,0
+GIFT.US,D,20250616,000000,1.43,1.43,1.4,1.43,14484,0
+GIFT.US,D,20250617,000000,1.4,1.41,1.27,1.32,48708,0
+GIFT.US,D,20250618,000000,1.29,1.4187,1.2,1.23,54712,0
+GIFT.US,D,20250620,000000,1.24,1.65,1.17,1.49,583485,0
+GIFT.US,D,20250623,000000,1.39,1.53,1.385,1.49,38173,0
+GIFT.US,D,20250624,000000,1.49,1.55,1.38,1.38,58478,0
+GIFT.US,D,20250625,000000,1.4,1.435,1.32,1.35,18032,0
+GIFT.US,D,20250626,000000,1.2904,1.46,1.23,1.46,15461,0
+GIFT.US,D,20250627,000000,1.44,1.55,1.35,1.53,79793,0
+GIFT.US,D,20250630,000000,1.48,1.5599,1.43,1.5,48905,0
+GIFT.US,D,20250701,000000,1.3979,1.56,1.39,1.5,58856,0
+GIFT.US,D,20250702,000000,1.43,1.4359,1.35,1.39,29156,0
+GIFT.US,D,20250703,000000,1.37,1.39,1.35,1.36,14078,0
+GIFT.US,D,20250707,000000,1.32,1.4,1.26,1.26,26679,0
+GIFT.US,D,20250708,000000,1.2876,1.2884,1.18,1.18,34581,0
+GIFT.US,D,20250709,000000,1.185,1.185,1.0412,1.09,32250,0
+GIFT.US,D,20250710,000000,1.0901,1.24,1.0901,1.17,12274,0
+GIFT.US,D,20250711,000000,1.205,1.2396,1.18,1.22,7630,0
+GIFT.US,D,20250714,000000,1.17,1.24,1.1542,1.21,30073,0
+GIFT.US,D,20250715,000000,1.16,1.24,1.1,1.1435,19304,0
+GIFT.US,D,20250716,000000,1.12,1.2499,1.0801,1.1,21589,0
+GIFT.US,D,20250717,000000,1.16,1.3,0.9696,0.9898,229751,0
+GIFT.US,D,20250718,000000,1.03,1.1,0.85,1.02,90660,0
+GIFT.US,D,20250721,000000,1.1,1.1,0.98,1.075,145741,0
+GIFT.US,D,20250722,000000,1.05,1.1422,1.03,1.03,92168,0
+GIFT.US,D,20250723,000000,1.03,1.0666,1.03,1.0401,52950,0
+GIFT.US,D,20250724,000000,1.04,1.0672,0.97,1,122309,0
+GIFT.US,D,20250725,000000,1.01,1.03,0.95,0.9601,66656,0
+GIFT.US,D,20250728,000000,0.965,0.989999,0.9134,0.9604,23679,0
+GIFT.US,D,20250729,000000,0.98,0.98,0.86,0.9001,33130,0
+GIFT.US,D,20250730,000000,0.93,1.32,0.89,1,2047830,0
+GIFT.US,D,20250731,000000,1.05,1.15,1,1.11,937023,0
+GIFT.US,D,20250801,000000,1.02,1.0993,1,1.06,209924,0
+GIFT.US,D,20250804,000000,1.06,1.1801,1.035,1.075,123018,0
+GIFT.US,D,20250805,000000,1.14,1.14,1.01,1.04,44072,0
+GIFT.US,D,20250806,000000,1.01,1.08,1.01,1.04,46439,0
+GIFT.US,D,20250807,000000,1.06,1.06,1.03,1.05,91626,0
+GIFT.US,D,20250808,000000,1.05,1.12,1.04,1.05,161386,0
+GIFT.US,D,20250811,000000,1.04,1.1,1.02,1.0216,38481,0
+GIFT.US,D,20250812,000000,1.02,1.06,1.02,1.05,12338,0
+GIFT.US,D,20250813,000000,1.09,1.11,1.05,1.05,83148,0
+GIFT.US,D,20250814,000000,1.06,1.0899,1.02,1.06,42398,0
+GIFT.US,D,20250815,000000,1.14,1.14,1.0401,1.07,32665,0
+GIFT.US,D,20250818,000000,1.085,1.085,1.06,1.07,15255,0
+GIFT.US,D,20250819,000000,1.07,1.09,1.06,1.07,12242,0
+GIFT.US,D,20250820,000000,1.07,1.1,1.06,1.07,9639,0
+GIFT.US,D,20250821,000000,1.075,1.08,1.06,1.06,25431,0
+GIFT.US,D,20250822,000000,1.06,1.09,1.0304,1.09,14727,0
+GIFT.US,D,20250825,000000,1.07,1.1483,1.07,1.08,14054,0
+GIFT.US,D,20250826,000000,1.09,1.1,1.04,1.04,26399,0
+GIFT.US,D,20250827,000000,1.05,1.1,1.02,1.02,32784,0
+GIFT.US,D,20250828,000000,1.07,1.07,1.04,1.06,16928,0
+GIFT.US,D,20250829,000000,1.15,1.2311,1.08,1.11,117996,0
+GIFT.US,D,20250902,000000,1.11,1.18,1.055,1.09,32865,0
+GIFT.US,D,20250903,000000,1.1,1.12,1.05,1.06,7734,0
+GIFT.US,D,20250904,000000,1.06,1.1492,1.02,1.04,9184,0
+GIFT.US,D,20250905,000000,1.085,1.1397,1.03,1.03,9727,0
+GIFT.US,D,20250908,000000,1.05,1.085,1.03,1.07,13451,0
+GIFT.US,D,20250909,000000,1.0862,1.0862,1.0491,1.08,11331,0
+GIFT.US,D,20250910,000000,1.11,1.12,1.03,1.03,34971,0
+GIFT.US,D,20250911,000000,1.03,1.1,1.01,1.07,8623,0
+GIFT.US,D,20250912,000000,1.1,1.1,1.0606,1.09,5516,0
+GIFT.US,D,20250915,000000,1.14,1.14,1.0513,1.1,20770,0
+GIFT.US,D,20250916,000000,1.085,1.12,1.0361,1.07,5174,0
+GIFT.US,D,20250917,000000,1.08,1.13,1.04,1.05,16541,0
+GIFT.US,D,20250918,000000,1.05,1.07,0.98,1.07,28296,0
+GIFT.US,D,20250919,000000,1.05,1.08,1.02,1.05,19283,0
+GIFT.US,D,20250922,000000,1.04,1.08,1.0175,1.08,16350,0
+GIFT.US,D,20250923,000000,1.09,1.09,1.0309,1.07,11359,0
+GIFT.US,D,20250924,000000,1.05,1.05,0.9933,1.04,21203,0
+GIFT.US,D,20250925,000000,1.02,1.04,0.95,1.01,8064,0
+GIFT.US,D,20250926,000000,1.0082,1.06,1.0082,1.06,11242,0
+GIFT.US,D,20250929,000000,1.05,1.13,1.05,1.09,20313,0
+GIFT.US,D,20250930,000000,1.09,1.1354,1.06,1.06,33237,0
+GIFT.US,D,20251001,000000,1.06,1.11,1.04,1.06,42973,0
+GIFT.US,D,20251002,000000,1.07,1.0816,1.045,1.06,56282,0
+GIFT.US,D,20251003,000000,1.07,1.0999,1.04,1.06,80527,0
+GIFT.US,D,20251006,000000,1.05,1.0948,1.04,1.06,19363,0
+GIFT.US,D,20251007,000000,1.06,1.08,1.055,1.06,8675,0
+GIFT.US,D,20251008,000000,1.0814,1.18,1.05,1.05,119815,0
+GIFT.US,D,20251009,000000,1.1,1.13,1.0705,1.08,13802,0
+GIFT.US,D,20251010,000000,1.08,1.08,1.06,1.0749,15673,0
+GIFT.US,D,20251013,000000,1.08,1.08,1.06,1.08,13144,0
+GIFT.US,D,20251014,000000,1.09,1.1,1.07,1.07,66135,0
+GIFT.US,D,20251015,000000,1.17,1.2047,1.09,1.13,200740,0
+GIFT.US,D,20251016,000000,1.1337,1.16,1.09,1.12,55353,0
+GIFT.US,D,20251017,000000,1.15,1.1501,1.09,1.1078,52329,0
+GIFT.US,D,20251020,000000,1.12,1.18,1.11,1.13,1161067,0
+GIFT.US,D,20251021,000000,1.12,1.17,1.03,1.17,167264,0
+GIFT.US,D,20251022,000000,1.14,1.14,1.05,1.06,49868,0
+GIFT.US,D,20251023,000000,1.054436,1.1,1.05,1.07,21541,0
+GIFT.US,D,20251024,000000,1.08,1.085,1.06,1.08,44190,0
+GIFT.US,D,20251027,000000,1.15,1.22,1.08,1.165,101628,0
+GIFT.US,D,20251028,000000,1.17,1.2,1.1201,1.1895,57744,0
+GIFT.US,D,20251029,000000,1.22,1.22,1.1011,1.14,8759,0
+GIFT.US,D,20251030,000000,1.1738,1.2,1.11,1.15,87827,0
+GIFT.US,D,20251031,000000,1.16,1.1715,1.1,1.15,35619,0
+GIFT.US,D,20251103,000000,1.15,1.175,1.1,1.12,42015,0
+GIFT.US,D,20251104,000000,1.08,1.1,1.05,1.08,22813,0
+GIFT.US,D,20251105,000000,1.0915,1.1,1.0401,1.0559,7541,0
+GIFT.US,D,20251106,000000,1.04,1.065,0.9512,0.9672,37176,0
+GIFT.US,D,20251107,000000,1.04,1.12,0.995,1.1,120847,0
+GIFT.US,D,20251110,000000,1.1,1.12,1.04,1.12,17262,0
+GIFT.US,D,20251111,000000,1.12,1.1505,1.07,1.09,33567,0
+GIFT.US,D,20251112,000000,1.12,1.1495,1.08,1.11,58026,0
+GIFT.US,D,20251113,000000,1.17,1.17,1.07,1.09,97510,0
+GIFT.US,D,20251114,000000,1.14,1.16,1.07,1.11,47831,0
+GIFT.US,D,20251117,000000,1.14,1.14,1.08,1.08,19160,0
+GIFT.US,D,20251118,000000,1.1,1.13,1.07,1.115,58299,0
+GIFT.US,D,20251119,000000,1.13,1.13,1.08,1.0806,11628,0
+GIFT.US,D,20251120,000000,1.0984,1.1227,1.0984,1.1,19702,0
+GIFT.US,D,20251121,000000,1.1423,1.1423,1.09,1.09,10399,0
+GIFT.US,D,20251124,000000,1.09,1.11,1.08,1.11,12252,0
+GIFT.US,D,20251125,000000,1.0976,1.11,1.07,1.09,8359,0
+GIFT.US,D,20251126,000000,1.06,1.1499,1.06,1.09,20949,0
+GIFT.US,D,20251128,000000,1.14,1.15,1.11,1.11,21807,0
+GIFT.US,D,20251201,000000,1.1,1.1156,1.07,1.07,7656,0
+GIFT.US,D,20251202,000000,1.1,1.15,1.09,1.12,30185,0
+GIFT.US,D,20251203,000000,1.158,1.158,1.0924,1.12,22503,0
+GIFT.US,D,20251204,000000,1.1,1.1272,1.1,1.1,3215,0
+GIFT.US,D,20251205,000000,1.09,1.12,1.09,1.12,24809,0
+GIFT.US,D,20251208,000000,1.11,1.11,1.05,1.11,18236,0
+GIFT.US,D,20251209,000000,1.12,1.135,1.05,1.05,53831,0
+GIFT.US,D,20251210,000000,1.07,1.12,1.04,1.04,28108,0
+GIFT.US,D,20251211,000000,1.05,1.095,1.04,1.06,78535,0
+GIFT.US,D,20251212,000000,1.09,1.1,0.985,1,45501,0
+GIFT.US,D,20251215,000000,0.9952,1.04,0.9902,1.02,23791,0
+GIFT.US,D,20251216,000000,1.035,1.09,1.035,1.06,27707,0
+GIFT.US,D,20251217,000000,1.05,1.09,1.03,1.03,19278,0
+GIFT.US,D,20251218,000000,1.08,1.09,1.03,1.04,26815,0
+GIFT.US,D,20251219,000000,1.04,1.18,1.03,1.04,42388,0
+GIFT.US,D,20251222,000000,1.045,1.07,0.9709,1.04,35375,0
+GIFT.US,D,20251223,000000,1.02,1.08,1.02,1.07,30240,0
+GIFT.US,D,20251224,000000,1.0535,1.08,1.05,1.08,7796,0
+GIFT.US,D,20251226,000000,1.08,1.08,1.03,1.05,13099,0
+GIFT.US,D,20251229,000000,1.0512,1.06,1.02,1.06,41710,0
+GIFT.US,D,20251230,000000,1.05,1.055,1.03,1.03,25600,0
+GIFT.US,D,20251231,000000,1.04,1.1,1.03,1.1,42414,0
+GIFT.US,D,20260102,000000,1.07,1.1248,1.07,1.12,23420,0
+GIFT.US,D,20260105,000000,1.12,1.15,1.12,1.15,13089,0
+GIFT.US,D,20260106,000000,1.1379,1.14,1.09,1.09,45430,0
+GIFT.US,D,20260107,000000,1.07,1.12,1.07,1.09,2686,0
+GIFT.US,D,20260108,000000,1.105,1.105,1.055,1.1,94495,0
+GIFT.US,D,20260109,000000,1.095,1.12,1.07,1.07,105239,0
+GIFT.US,D,20260112,000000,1.1,1.1399,1.09,1.09,25715,0
+GIFT.US,D,20260113,000000,1.13,1.1318,1.03,1.09,96998,0
+GIFT.US,D,20260114,000000,1.11,1.1299,1.08,1.1,254024,0
+GIFT.US,D,20260115,000000,1.11,1.115,1.07,1.1,115123,0
+GIFT.US,D,20260116,000000,1.09,1.106,1.07,1.09,54477,0
+GIFT.US,D,20260120,000000,1.08,1.1,1.06,1.1,25359,0
+GIFT.US,D,20260121,000000,1.06,1.15,1.06,1.07,167280,0
+GIFT.US,D,20260122,000000,1.08,1.15,1.0599,1.08,112110,0
+GIFT.US,D,20260123,000000,1.08,1.0999,1.08,1.08,12869,0
+GIFT.US,D,20260126,000000,1.11,1.11,1.07,1.1,21270,0
+GIFT.US,D,20260127,000000,1.07,1.15,0.9954,1.08,177428,0
+GIFT.US,D,20260128,000000,1.1,1.1,1.08,1.09,9431,0
+GIFT.US,D,20260129,000000,1.09,1.11,1.085,1.09,96494,0
+GIFT.US,D,20260130,000000,1.1,1.1099,1.049,1.05,120126,0
+GIFT.US,D,20260202,000000,1.05,1.12,1.03,1.04,132449,0
+GIFT.US,D,20260203,000000,1.07,1.09,1.04,1.04,12436,0
+GIFT.US,D,20260204,000000,1.06,1.0896,0.99,1.05,96567,0
+GIFT.US,D,20260205,000000,1.045,1.06,0.99,1.01,113026,0
+GIFT.US,D,20260206,000000,1.06,1.06,0.9537,0.96,130423,0
+GIFT.US,D,20260209,000000,0.99,0.99,0.97,0.975,78478,0
+GIFT.US,D,20260210,000000,0.97,0.99,0.97,0.98,8760,0
+GIFT.US,D,20260211,000000,0.9799,0.9929,0.97,0.97,29143,0
+GIFT.US,D,20260212,000000,1.01,1.0389,0.975,0.975,13569,0
+GIFT.US,D,20260213,000000,1.02,1.02,0.975,0.975,8211,0
+GIFT.US,D,20260217,000000,0.9656,1.02,0.9601,0.9601,5927,0
+GIFT.US,D,20260218,000000,0.9975,0.9975,0.975,0.975,3111,0
diff --git a/daily/us/nasdaq stocks/1/gipr.us.txt b/daily/us/nasdaq stocks/1/gipr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67180cad9fee260e7a492d8fc865a0c4a6d2c914
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gipr.us.txt	
@@ -0,0 +1,1096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIPR.US,D,20211007,000000,7.6068,7.6068,7.19436,7.33195,29775.262112979,0
+GIPR.US,D,20211008,000000,7.14859,7.20047,6.42452,6.43372,26092.142271334,0
+GIPR.US,D,20211011,000000,6.50707,6.8186,6.43372,6.70868,11919.488590011,0
+GIPR.US,D,20211012,000000,7.86348,7.86348,6.88283,7.53358,92894.808374251,0
+GIPR.US,D,20211013,000000,7.836,9.39386,7.15778,7.506,1594934.8466082,0
+GIPR.US,D,20211014,000000,7.46932,7.77176,7.46932,7.54726,141777.72087588,0
+GIPR.US,D,20211015,000000,7.79015,7.92772,7.02032,7.6068,355058.51094152,0
+GIPR.US,D,20211018,000000,7.43265,7.46932,7.0295,7.19203,130171.73466961,0
+GIPR.US,D,20211019,000000,7.0295,7.24097,6.88283,6.88283,91272.913388975,0
+GIPR.US,D,20211020,000000,7.08444,7.08444,6.69959,6.69959,56882.554960236,0
+GIPR.US,D,20211021,000000,6.69039,7.08436,6.46119,6.54383,94612.673476997,0
+GIPR.US,D,20211022,000000,6.78201,6.78201,6.09461,6.38337,114908.22065303,0
+GIPR.US,D,20211025,000000,6.38787,7.44194,6.27796,7.13023,356965.1172753,0
+GIPR.US,D,20211026,000000,7.1395,7.1395,6.42452,6.84616,53230.358823112,0
+GIPR.US,D,20211027,000000,6.63544,6.82786,6.51625,6.66282,25713.593474639,0
+GIPR.US,D,20211028,000000,6.53444,6.99874,6.43372,6.59408,40852.346338512,0
+GIPR.US,D,20211029,000000,6.50707,6.72707,6.43372,6.46119,33530.892710046,0
+GIPR.US,D,20211101,000000,6.47957,6.93563,6.43372,6.71778,49783.965271232,0
+GIPR.US,D,20211102,000000,6.48876,6.60327,6.33291,6.4521,52288.785337248,0
+GIPR.US,D,20211103,000000,6.54383,6.65757,6.25047,6.54383,40399.154117117,0
+GIPR.US,D,20211104,000000,6.37276,6.61705,6.25967,6.40624,52786.763613465,0
+GIPR.US,D,20211105,000000,6.34201,6.63544,6.25047,6.32391,30115.422862685,0
+GIPR.US,D,20211108,000000,6.41543,6.41815,6.25047,6.27796,49111.108114291,0
+GIPR.US,D,20211109,000000,6.25047,6.73625,6.18624,6.73625,221006.38452214,0
+GIPR.US,D,20211110,000000,6.71778,6.72707,6.30543,6.55292,54323.351827652,0
+GIPR.US,D,20211111,000000,6.4521,6.63544,6.25047,6.27796,57555.412117179,0
+GIPR.US,D,20211112,000000,6.25967,6.59869,6.25967,6.28705,61733.311231123,0
+GIPR.US,D,20211115,000000,6.30543,6.53536,6.25967,6.26877,27567.949411125,0
+GIPR.US,D,20211116,000000,6.42452,6.71778,6.14048,6.28705,105655.63499409,0
+GIPR.US,D,20211117,000000,6.50707,6.50707,6.14048,6.24129,42843.193108736,0
+GIPR.US,D,20211118,000000,6.50707,6.50707,5.96633,6.00291,66813.329449303,0
+GIPR.US,D,20211119,000000,6.02137,6.14048,5.86553,5.9755,43441.406840978,0
+GIPR.US,D,20211122,000000,5.96633,6.1038,5.63641,5.64561,55573.096024064,0
+GIPR.US,D,20211123,000000,5.76469,5.79229,5.59973,5.60893,26811.918152373,0
+GIPR.US,D,20211124,000000,5.60893,5.96633,5.60893,5.72813,59441.75809282,0
+GIPR.US,D,20211126,000000,5.69146,6.19543,5.60893,6.03244,68546.123236989,0
+GIPR.US,D,20211129,000000,6.1084,6.1084,5.78299,6.05796,22210.684186915,0
+GIPR.US,D,20211130,000000,6.05796,6.05796,5.78299,5.81047,8159.5926543891,0
+GIPR.US,D,20211201,000000,5.94803,6.03967,5.77379,5.77379,43086.317406331,0
+GIPR.US,D,20211202,000000,5.88389,6.11299,5.83803,6.03046,22484.732189029,0
+GIPR.US,D,20211203,000000,6.22291,6.22291,5.81074,6.09461,7004.7522408105,0
+GIPR.US,D,20211206,000000,6.1221,6.1221,5.88381,6.09461,23625.710252305,0
+GIPR.US,D,20211207,000000,5.8656,6.09162,5.8656,6.00291,18634.197809129,0
+GIPR.US,D,20211208,000000,5.95713,6.05796,5.84723,5.88389,115771.95171026,0
+GIPR.US,D,20211209,000000,5.94299,6.09461,5.87227,6.08541,15153.681548813,0
+GIPR.US,D,20211210,000000,6.08541,6.08541,5.79509,5.91138,20075.882240486,0
+GIPR.US,D,20211213,000000,6.09461,6.20471,5.93875,6.11299,48405.194583553,0
+GIPR.US,D,20211214,000000,6.14048,6.18238,5.91138,6.08541,18702.443225997,0
+GIPR.US,D,20211215,000000,5.95713,5.9938,5.81964,5.86553,38536.267503523,0
+GIPR.US,D,20211216,000000,5.96182,6.01237,5.62722,5.62722,55435.538855687,0
+GIPR.US,D,20211217,000000,5.79229,5.79229,5.48982,5.48982,77056.539987469,0
+GIPR.US,D,20211220,000000,5.48712,5.89862,5.34316,5.35233,68108.926035172,0
+GIPR.US,D,20211221,000000,5.35233,5.67176,5.311,5.49892,73476.854605768,0
+GIPR.US,D,20211222,000000,5.49892,5.59055,5.45316,5.50811,25463.004834575,0
+GIPR.US,D,20211223,000000,6.04876,6.04876,5.40732,5.58135,61770.632943473,0
+GIPR.US,D,20211227,000000,5.43469,5.6547,5.40732,5.54479,35660.362983282,0
+GIPR.US,D,20211228,000000,5.56307,5.56307,5.26984,5.27893,47677.954360042,0
+GIPR.US,D,20211229,000000,5.36146,5.49892,5.36146,5.43469,48533.154740181,0
+GIPR.US,D,20211230,000000,5.37985,5.59973,5.37985,5.53561,30477.9766398,0
+GIPR.US,D,20211231,000000,5.50811,5.71874,5.50811,5.70964,39963.02324994,0
+GIPR.US,D,20220103,000000,5.73723,5.78299,5.46178,5.78299,22950.720426087,0
+GIPR.US,D,20220104,000000,5.59973,5.78664,5.59055,5.68227,13513.658874684,0
+GIPR.US,D,20220105,000000,5.76469,5.92966,5.74633,5.7556,29303.942202727,0
+GIPR.US,D,20220106,000000,5.81047,5.85632,5.60893,5.67298,56698.079067764,0
+GIPR.US,D,20220107,000000,5.68227,5.70964,5.63641,5.67298,38060.68225472,0
+GIPR.US,D,20220110,000000,5.72813,5.84731,5.68227,5.75092,21197.666280267,0
+GIPR.US,D,20220111,000000,5.94803,6.18624,5.83812,5.9847,51032.643133005,0
+GIPR.US,D,20220112,000000,6.17715,6.22291,6.08214,6.13139,34106.713414876,0
+GIPR.US,D,20220113,000000,6.0888,6.31613,6.00561,6.19045,16082.459019015,0
+GIPR.US,D,20220114,000000,6.36593,6.36593,6.23201,6.27364,6903.4504501459,0
+GIPR.US,D,20220118,000000,6.43064,6.43064,6.21764,6.28284,28011.544620772,0
+GIPR.US,D,20220119,000000,6.37529,6.41216,6.28284,6.33834,15605.807435571,0
+GIPR.US,D,20220120,000000,6.40175,6.64314,6.40175,6.55075,29905.354938884,0
+GIPR.US,D,20220121,000000,6.54156,6.54156,6.2366,6.3013,36094.361181182,0
+GIPR.US,D,20220124,000000,6.3013,6.41216,6.05194,6.36593,28798.499584042,0
+GIPR.US,D,20220125,000000,6.36593,6.55075,6.32898,6.37529,25953.518768319,0
+GIPR.US,D,20220126,000000,6.48605,6.54156,6.27823,6.45042,23431.637348086,0
+GIPR.US,D,20220127,000000,6.33834,6.62465,6.33834,6.60619,40152.830815606,0
+GIPR.US,D,20220128,000000,6.60487,6.60619,6.46768,6.46768,10651.616704742,0
+GIPR.US,D,20220131,000000,6.58771,6.58771,6.51381,6.55075,18652.325497985,0
+GIPR.US,D,20220201,000000,6.57242,6.58771,6.50463,6.53239,7356.6426715409,0
+GIPR.US,D,20220202,000000,6.55996,6.55996,6.46768,6.54156,8801.5261068123,0
+GIPR.US,D,20220203,000000,6.54008,6.55075,6.46186,6.5185,6656.060813996,0
+GIPR.US,D,20220204,000000,6.4929,6.50463,6.44911,6.48904,7609.3639808835,0
+GIPR.US,D,20220207,000000,6.49534,6.55075,6.45839,6.55075,5534.2767742132,0
+GIPR.US,D,20220208,000000,6.59699,6.59699,6.43064,6.46768,11253.0294409,0
+GIPR.US,D,20220209,000000,6.51381,6.51381,6.11655,6.11655,24935.169188478,0
+GIPR.US,D,20220210,000000,6.45839,6.46768,6.37529,6.43064,10847.822278241,0
+GIPR.US,D,20220211,000000,6.43991,6.55075,6.36029,6.55075,15072.640116282,0
+GIPR.US,D,20220214,000000,6.3845,6.55075,6.29203,6.48605,13896.473009932,0
+GIPR.US,D,20220215,000000,6.48605,6.54156,6.48605,6.54156,13898.60567921,0
+GIPR.US,D,20220216,000000,6.54156,6.54156,6.46768,6.54156,10397.829060763,0
+GIPR.US,D,20220217,000000,6.45839,6.5185,6.45839,6.51381,14769.801078927,0
+GIPR.US,D,20220218,000000,6.40296,6.53239,6.37529,6.3845,32126.529991039,0
+GIPR.US,D,20220222,000000,6.39368,6.45839,6.3542,6.37529,7682.9410709454,0
+GIPR.US,D,20220223,000000,6.40296,6.45839,6.3241,6.45839,5419.1126332469,0
+GIPR.US,D,20220224,000000,6.2366,6.37529,6.2366,6.37529,3739.6355774886,0
+GIPR.US,D,20220225,000000,6.43898,6.45839,6.40024,6.45839,1869.284621425,0
+GIPR.US,D,20220228,000000,6.46768,6.49534,6.36593,6.47687,18471.048609427,0
+GIPR.US,D,20220301,000000,6.55996,6.55996,6.47593,6.51381,7706.4004329939,0
+GIPR.US,D,20220302,000000,6.56935,6.90186,6.53239,6.53239,14535.20745844,0
+GIPR.US,D,20220303,000000,6.62465,6.88339,6.57851,6.78642,34978.975149233,0
+GIPR.US,D,20220304,000000,6.89268,6.92034,6.81867,6.82796,5315.678173305,0
+GIPR.US,D,20220307,000000,6.90186,6.90186,6.53605,6.79092,15698.578549127,0
+GIPR.US,D,20220308,000000,6.72631,6.88339,6.60619,6.80951,8505.085077288,0
+GIPR.US,D,20220309,000000,6.88339,7.11437,6.74479,6.74479,20301.945183864,0
+GIPR.US,D,20220310,000000,7.10507,7.17898,6.76785,7.17898,11960.009306276,0
+GIPR.US,D,20220311,000000,7.17898,7.17898,6.97576,6.9783,7196.6924757543,0
+GIPR.US,D,20220314,000000,7.07254,7.23076,6.97952,6.97952,27689.511559922,0
+GIPR.US,D,20220315,000000,7.23076,7.23637,6.88639,7.21218,22040.070644741,0
+GIPR.US,D,20220316,000000,7.30521,7.30521,7.03532,7.10049,20513.079442301,0
+GIPR.US,D,20220317,000000,7.30521,7.30521,7.02605,7.02605,31412.085783194,0
+GIPR.US,D,20220318,000000,6.94228,6.94228,6.23499,6.33741,74639.159361816,0
+GIPR.US,D,20220321,000000,6.30947,6.63507,6.30947,6.38392,10993.910123726,0
+GIPR.US,D,20220322,000000,6.65381,6.65381,6.43973,6.43973,24925.572176731,0
+GIPR.US,D,20220323,000000,6.43045,6.60722,6.41186,6.42247,6313.7673950128,0
+GIPR.US,D,20220324,000000,6.53284,6.59792,6.53284,6.59792,3473.0519178444,0
+GIPR.US,D,20220325,000000,6.56069,6.59475,6.50489,6.50489,11958.942971639,0
+GIPR.US,D,20220328,000000,6.50489,6.50489,6.33741,6.37464,13047.670637624,0
+GIPR.US,D,20220329,000000,6.38392,6.5141,6.28152,6.28152,10975.78243487,0
+GIPR.US,D,20220330,000000,6.43531,6.56681,6.43531,6.55143,3361.0867807939,0
+GIPR.US,D,20220331,000000,6.63075,6.74685,6.51652,6.69752,11021.63482433,0
+GIPR.US,D,20220401,000000,6.69096,6.84918,6.69096,6.73757,5039.4975019135,0
+GIPR.US,D,20220404,000000,6.74685,6.88639,6.74685,6.78407,11800.059110489,0
+GIPR.US,D,20220405,000000,6.78407,6.89483,6.56069,6.68514,32400.577993155,0
+GIPR.US,D,20220406,000000,6.34671,6.49094,6.28152,6.46787,19620.557349812,0
+GIPR.US,D,20220407,000000,6.56069,6.63517,6.25367,6.32803,17127.466964821,0
+GIPR.US,D,20220408,000000,6.29082,6.42116,6.29082,6.42116,8974.2723182617,0
+GIPR.US,D,20220411,000000,6.55143,6.6466,6.46777,6.63432,10666.545389683,0
+GIPR.US,D,20220412,000000,6.62588,6.62588,6.28152,6.55143,35013.097857667,0
+GIPR.US,D,20220413,000000,6.6255,6.68514,6.55518,6.55518,7062.3343112937,0
+GIPR.US,D,20220414,000000,6.68645,6.68645,6.60205,6.61659,7396.0970531682,0
+GIPR.US,D,20220418,000000,6.83652,6.83652,6.59738,6.67708,8637.3105724716,0
+GIPR.US,D,20220419,000000,6.67708,6.73335,6.63957,6.73335,3937.9738202639,0
+GIPR.US,D,20220420,000000,6.73335,7.08972,6.64613,6.89276,56493.342817156,0
+GIPR.US,D,20220421,000000,6.89276,7.01469,6.79901,6.9209,23757.935747489,0
+GIPR.US,D,20220422,000000,7.01469,7.05219,6.88011,6.88808,25963.115780067,0
+GIPR.US,D,20220425,000000,6.73335,6.92944,5.67364,6.27271,93804.391820957,0
+GIPR.US,D,20220426,000000,6.6208,6.6208,6.3119,6.39574,30056.774457563,0
+GIPR.US,D,20220427,000000,6.51765,6.51765,6.27383,6.4145,25288.125953848,0
+GIPR.US,D,20220428,000000,6.83652,6.97716,6.2833,6.50707,18092.499812729,0
+GIPR.US,D,20220429,000000,6.52704,6.52704,6.27383,6.52704,8468.8296995764,0
+GIPR.US,D,20220502,000000,6.40511,6.56454,6.38636,6.48014,12761.892954487,0
+GIPR.US,D,20220503,000000,6.54653,6.56454,6.47075,6.47075,23494.55109176,0
+GIPR.US,D,20220504,000000,6.56454,6.94902,6.47075,6.65832,44581.318569616,0
+GIPR.US,D,20220505,000000,6.65832,6.84588,6.48024,6.56454,16559.110602458,0
+GIPR.US,D,20220506,000000,6.48952,6.65832,6.48952,6.48952,10419.155753533,0
+GIPR.US,D,20220509,000000,6.60881,6.65365,6.47075,6.51765,18897.582464858,0
+GIPR.US,D,20220510,000000,6.452,6.73268,6.39114,6.50828,25295.590296316,0
+GIPR.US,D,20220511,000000,6.61144,6.68148,6.35702,6.35702,17491.087076574,0
+GIPR.US,D,20220512,000000,6.13514,6.67227,6.13514,6.3242,21772.464507489,0
+GIPR.US,D,20220513,000000,6.54163,6.54163,6.15414,6.30529,30130.458972248,0
+GIPR.US,D,20220516,000000,6.20132,6.42819,6.12097,6.21077,25316.228772386,0
+GIPR.US,D,20220517,000000,6.0028,6.50382,5.95554,5.95554,11994.848656613,0
+GIPR.US,D,20220518,000000,6.37147,6.37147,5.86108,5.90827,13066.440656715,0
+GIPR.US,D,20220519,000000,5.95554,6.34311,5.95554,6.2344,1881.8975006717,0
+GIPR.US,D,20220520,000000,6.28639,6.28639,5.83273,6.0406,45331.620908534,0
+GIPR.US,D,20220523,000000,6.41874,6.41874,5.92716,5.93662,12092.169943889,0
+GIPR.US,D,20220524,000000,6.05951,6.31202,5.96498,6.23913,6068.8285336443,0
+GIPR.US,D,20220525,000000,6.23913,6.23913,6.0028,6.05007,10116.124676179,0
+GIPR.US,D,20220526,000000,6.19186,6.23913,5.90827,6.03116,7820.6117045899,0
+GIPR.US,D,20220527,000000,5.95554,6.42819,5.95554,6.38093,28389.254202095,0
+GIPR.US,D,20220531,000000,6.47546,6.47546,6.2344,6.40928,9041.3591558407,0
+GIPR.US,D,20220601,000000,6.42819,6.59835,6.39039,6.51326,9687.6994441546,0
+GIPR.US,D,20220602,000000,6.57945,6.6078,6.41874,6.59835,8938.7486681707,0
+GIPR.US,D,20220603,000000,6.56053,6.61725,6.42829,6.47802,6443.3039216364,0
+GIPR.US,D,20220606,000000,6.39039,6.53077,6.39039,6.43765,3531.0701839471,0
+GIPR.US,D,20220607,000000,6.36202,6.56998,6.36202,6.38093,10619.656553818,0
+GIPR.US,D,20220608,000000,6.39048,6.54844,6.39039,6.39039,3818.802685455,0
+GIPR.US,D,20220609,000000,6.39039,6.45182,6.20132,6.40154,18238.220803305,0
+GIPR.US,D,20220610,000000,6.42819,6.42819,6.23913,6.28639,3312.097287579,0
+GIPR.US,D,20220613,000000,6.23913,6.37147,6.0406,6.22967,23473.47135464,0
+GIPR.US,D,20220614,000000,6.19536,6.42412,5.92877,5.9952,15524.59646027,0
+GIPR.US,D,20220615,000000,6.38598,6.38598,6.02388,6.19536,16968.256981278,0
+GIPR.US,D,20220616,000000,6.19536,6.19536,6.00472,6.10958,7758.6261285194,0
+GIPR.US,D,20220617,000000,5.90943,5.9809,5.90943,5.91896,13422.055992177,0
+GIPR.US,D,20220621,000000,5.90943,6.35739,5.90943,5.9952,21751.431629002,0
+GIPR.US,D,20220622,000000,5.96661,6.25256,5.92848,6.10006,20980.290289655,0
+GIPR.US,D,20220623,000000,6.21442,6.29069,6.00951,6.00951,8092.2627896243,0
+GIPR.US,D,20220624,000000,5.91896,6.09051,5.91896,5.97615,8739.6018459184,0
+GIPR.US,D,20220627,000000,6.09051,6.09051,6.04763,6.08099,6196.4091839129,0
+GIPR.US,D,20220628,000000,6.06194,6.11911,6.06194,6.06194,11026.796566698,0
+GIPR.US,D,20220629,000000,6.10006,6.10006,5.91905,6.10006,8968.3213179965,0
+GIPR.US,D,20220630,000000,6.09051,6.10006,5.95707,6.09051,4919.5669934587,0
+GIPR.US,D,20220701,000000,6.10006,6.10006,6.04763,6.07366,5098.9753866942,0
+GIPR.US,D,20220705,000000,6.10006,6.52514,6.09996,6.50485,10181.164023144,0
+GIPR.US,D,20220706,000000,6.43842,6.62427,6.34787,6.4527,3959.5747138651,0
+GIPR.US,D,20220707,000000,6.60522,6.60522,6.20489,6.32881,11825.216375192,0
+GIPR.US,D,20220708,000000,6.68146,6.68146,6.33193,6.4813,7563.48015693,0
+GIPR.US,D,20220711,000000,6.95787,6.95787,6.49084,6.49084,51435.651920306,0
+GIPR.US,D,20220712,000000,6.66239,6.66239,6.10958,6.10958,15858.233121376,0
+GIPR.US,D,20220713,000000,6.19536,6.5385,6.01427,6.24302,24125.707616675,0
+GIPR.US,D,20220714,000000,6.30453,6.30453,5.79517,5.824,28790.209550385,0
+GIPR.US,D,20220715,000000,5.95855,6.21341,5.95855,6.05648,1984.27589044,0
+GIPR.US,D,20220718,000000,6.16037,6.23726,5.96815,6.15077,8484.4182541416,0
+GIPR.US,D,20220719,000000,6.20842,6.20842,6.0066,6.14594,8667.5501664213,0
+GIPR.US,D,20220720,000000,6.16999,6.16999,6.0066,6.03542,6013.1779605941,0
+GIPR.US,D,20220721,000000,5.96815,6.16037,5.96815,6.04311,3392.1024660905,0
+GIPR.US,D,20220722,000000,5.9105,6.07386,5.9105,5.99315,1037.4006621755,0
+GIPR.US,D,20220725,000000,6.15077,6.1892,5.93933,5.95855,6614.5998088765,0
+GIPR.US,D,20220726,000000,5.92011,6.00064,5.92011,5.98737,2511.8206604731,0
+GIPR.US,D,20220727,000000,6.06427,6.0758,5.86243,5.87715,21526.323870698,0
+GIPR.US,D,20220728,000000,5.98737,5.98737,5.84321,5.9105,4518.9880399482,0
+GIPR.US,D,20220729,000000,5.94893,5.94893,5.69906,5.9275,68901.300950791,0
+GIPR.US,D,20220801,000000,5.71828,5.94893,5.69906,5.88166,29029.529663024,0
+GIPR.US,D,20220802,000000,5.78556,5.8237,5.72789,5.79997,14331.112658118,0
+GIPR.US,D,20220803,000000,5.76634,5.76644,5.69906,5.76634,20333.885396423,0
+GIPR.US,D,20220804,000000,5.81439,5.81583,5.69906,5.75672,10140.92964249,0
+GIPR.US,D,20220805,000000,5.76634,5.81439,5.71828,5.74232,11416.609895075,0
+GIPR.US,D,20220808,000000,5.86243,5.86243,5.67023,5.68004,21038.318945363,0
+GIPR.US,D,20220809,000000,5.74711,5.76634,5.62775,5.76509,14853.454817007,0
+GIPR.US,D,20220810,000000,5.68945,5.76634,5.62218,5.76154,30494.584961262,0
+GIPR.US,D,20220811,000000,5.67984,5.87205,5.67984,5.81439,26405.332601835,0
+GIPR.US,D,20220812,000000,5.94918,5.96373,5.68328,5.81827,21364.093900216,0
+GIPR.US,D,20220815,000000,5.68251,5.87607,5.68251,5.74069,11047.619730318,0
+GIPR.US,D,20220816,000000,5.74951,5.79888,5.68765,5.74553,12700.68931192,0
+GIPR.US,D,20220817,000000,5.72129,5.79888,5.52735,5.57584,27050.323265749,0
+GIPR.US,D,20220818,000000,5.75038,5.75038,5.65342,5.70695,7484.7030712825,0
+GIPR.US,D,20220819,000000,5.65342,5.76056,5.65342,5.6922,7814.6982466489,0
+GIPR.US,D,20220822,000000,5.59523,5.67281,5.54675,5.62433,29333.477385316,0
+GIPR.US,D,20220823,000000,5.53706,5.62423,5.53706,5.57584,3915.5990027087,0
+GIPR.US,D,20220824,000000,5.66311,5.66311,5.58069,5.58554,8380.8462193872,0
+GIPR.US,D,20220825,000000,5.54675,5.76823,5.54675,5.67281,15087.998158711,0
+GIPR.US,D,20220826,000000,5.78917,5.78917,5.65827,5.7116,5062.3322371073,0
+GIPR.US,D,20220829,000000,5.72129,5.91524,5.72129,5.91456,61580.193428166,0
+GIPR.US,D,20220830,000000,6.05099,6.32737,5.86937,6.24494,64024.220195725,0
+GIPR.US,D,20220831,000000,6.14797,6.64252,6.10918,6.60374,68464.717774251,0
+GIPR.US,D,20220901,000000,6.65222,6.76858,6.37187,6.7007,38141.254862834,0
+GIPR.US,D,20220902,000000,6.91404,6.91404,6.61343,6.86556,28391.959900599,0
+GIPR.US,D,20220906,000000,6.91404,6.91404,6.55854,6.74434,23118.224504273,0
+GIPR.US,D,20220907,000000,7.22435,7.22435,6.80252,6.89465,62805.300516715,0
+GIPR.US,D,20220908,000000,7.22435,7.22435,6.89465,7.0789,28176.431801688,0
+GIPR.US,D,20220909,000000,7.22435,7.22435,6.95264,6.99162,21710.58883435,0
+GIPR.US,D,20220912,000000,7.0789,7.0789,6.82812,6.90434,35617.823006203,0
+GIPR.US,D,20220913,000000,7.0498,7.0498,6.78797,6.93343,36469.623052618,0
+GIPR.US,D,20220914,000000,7.04482,7.16208,6.65398,6.77124,30307.323435309,0
+GIPR.US,D,20220915,000000,6.62467,6.70284,6.48788,6.57583,20576.393397052,0
+GIPR.US,D,20220916,000000,6.62467,6.82987,6.48788,6.59536,11734.838432757,0
+GIPR.US,D,20220919,000000,6.50742,6.77124,6.49766,6.51719,7433.2924766371,0
+GIPR.US,D,20220920,000000,6.48788,6.54642,6.29246,6.39994,10451.436427292,0
+GIPR.US,D,20220921,000000,6.47811,6.53673,6.37073,6.53673,5602.3465533679,0
+GIPR.US,D,20220922,000000,6.66376,6.72541,6.36849,6.39017,12347.882931382,0
+GIPR.US,D,20220923,000000,6.35108,6.48583,6.16544,6.16544,45199.494552967,0
+GIPR.US,D,20220926,000000,6.17521,6.18313,5.99934,6.01887,26916.644931235,0
+GIPR.US,D,20220927,000000,6.11659,6.30214,6.01887,6.24362,17182.644553251,0
+GIPR.US,D,20220928,000000,6.24362,6.24362,5.9453,6.10682,17964.557736805,0
+GIPR.US,D,20220929,000000,6.15567,6.15567,5.80392,5.96025,24934.228914817,0
+GIPR.US,D,20220930,000000,5.96025,6.11659,5.80392,5.87232,10439.155068387,0
+GIPR.US,D,20221003,000000,5.86254,6.03842,5.70621,5.78438,25611.750547686,0
+GIPR.US,D,20221004,000000,5.67689,5.86254,5.64758,5.66713,52409.675676182,0
+GIPR.US,D,20221005,000000,5.52056,5.72331,5.464,5.57919,22059.367484709,0
+GIPR.US,D,20221006,000000,5.49124,5.73552,5.48148,5.48148,2974.1357479151,0
+GIPR.US,D,20221007,000000,5.47172,5.47172,5.39354,5.41797,9062.6194245658,0
+GIPR.US,D,20221010,000000,5.39354,5.45217,5.07667,5.08088,19043.270427204,0
+GIPR.US,D,20221011,000000,5.08088,5.09084,4.94408,5.05645,10632.586471125,0
+GIPR.US,D,20221012,000000,4.88544,5.05,4.88544,4.98317,35095.006514713,0
+GIPR.US,D,20221013,000000,4.96249,5.03722,4.8786,4.98217,11959.943700434,0
+GIPR.US,D,20221014,000000,5.02156,5.02156,4.87386,4.89356,18286.242045374,0
+GIPR.US,D,20221017,000000,4.87386,4.97233,4.61787,4.80495,35000.30399154,0
+GIPR.US,D,20221018,000000,4.93295,4.96239,4.75591,4.88372,10254.717352521,0
+GIPR.US,D,20221019,000000,4.75571,4.9231,4.72125,4.72618,20040.218163806,0
+GIPR.US,D,20221020,000000,4.70648,4.83448,4.70648,4.72726,6664.4998779086,0
+GIPR.US,D,20221021,000000,4.9034,4.9034,4.83448,4.87386,4311.3078301923,0
+GIPR.US,D,20221024,000000,4.77541,4.8723,4.67704,4.85418,6224.7363230268,0
+GIPR.US,D,20221025,000000,4.85418,4.96603,4.77541,4.7951,38583.412124619,0
+GIPR.US,D,20221026,000000,4.91463,4.91463,4.78771,4.78771,5139.0383087805,0
+GIPR.US,D,20221027,000000,4.7951,4.91326,4.7951,4.89356,3859.356832681,0
+GIPR.US,D,20221028,000000,4.88372,5.14957,4.87604,5.14957,23311.530889612,0
+GIPR.US,D,20221031,000000,5.12002,5.55325,5.02727,5.20864,11938.615675833,0
+GIPR.US,D,20221101,000000,5.37603,5.37603,5.09048,5.15941,5914.9721561932,0
+GIPR.US,D,20221102,000000,5.13972,5.21809,5.09541,5.12002,2830.5335507058,0
+GIPR.US,D,20221103,000000,5.15232,5.15232,4.94279,5.02156,8506.8349554042,0
+GIPR.US,D,20221104,000000,4.92251,5.23326,4.83448,4.97233,21460.055230145,0
+GIPR.US,D,20221107,000000,4.87298,4.95835,4.87298,4.9034,3258.1096629581,0
+GIPR.US,D,20221108,000000,4.97233,5.14957,4.88372,4.99753,7072.7792059975,0
+GIPR.US,D,20221109,000000,5.14957,5.14957,5.0127,5.07108,5988.0968119703,0
+GIPR.US,D,20221110,000000,5.01171,5.13972,4.9231,4.97233,17924.681247365,0
+GIPR.US,D,20221111,000000,5.12002,5.12002,4.84433,5.02649,12800.877241872,0
+GIPR.US,D,20221114,000000,5.08999,5.12967,4.961,5.11717,2344.2854263658,0
+GIPR.US,D,20221115,000000,5.07014,5.07014,4.961,5.03115,10191.49365065,0
+GIPR.US,D,20221116,000000,5.09991,5.10973,4.961,5.02053,12558.959887336,0
+GIPR.US,D,20221117,000000,4.961,5.01061,4.95108,4.99077,4032.4531345183,0
+GIPR.US,D,20221118,000000,5.08999,5.08999,4.961,4.961,5132.0298327836,0
+GIPR.US,D,20221121,000000,4.93123,5.10983,4.93123,4.94116,15125.982665046,0
+GIPR.US,D,20221122,000000,4.94116,5.00069,4.81217,4.99077,9287.4420481345,0
+GIPR.US,D,20221123,000000,4.99067,4.99067,4.91139,4.95108,5937.3110261053,0
+GIPR.US,D,20221125,000000,4.961,5.08999,4.961,5.04038,8149.5666197738,0
+GIPR.US,D,20221128,000000,5.10983,5.34796,5.01071,5.08006,18692.80387051,0
+GIPR.US,D,20221129,000000,5.0503,5.15468,5.0503,5.06022,2433.9850836945,0
+GIPR.US,D,20221130,000000,5.16936,5.16936,5.02063,5.04038,13026.607539028,0
+GIPR.US,D,20221201,000000,5.15944,5.17928,5.04048,5.08999,8549.6875631389,0
+GIPR.US,D,20221202,000000,5.1396,5.29835,5.0751,5.10973,15608.748236512,0
+GIPR.US,D,20221205,000000,5.10983,5.10983,4.91139,4.91139,38947.792784385,0
+GIPR.US,D,20221206,000000,4.95108,5.01061,4.85186,4.91635,12444.06369705,0
+GIPR.US,D,20221207,000000,4.94116,4.94116,4.71305,4.74768,27388.631324802,0
+GIPR.US,D,20221208,000000,4.75264,4.76256,4.72783,4.74272,7189.0747834339,0
+GIPR.US,D,20221209,000000,4.76256,4.82209,4.67326,4.82209,35304.374118731,0
+GIPR.US,D,20221212,000000,4.88162,5.0503,4.66334,4.93123,32914.734933041,0
+GIPR.US,D,20221213,000000,5.10983,5.28843,4.80225,4.961,36014.916348132,0
+GIPR.US,D,20221214,000000,5.15,5.15,4.91,4.96,2787,0
+GIPR.US,D,20221215,000000,4.89,4.899,4.81,4.85,8838,0
+GIPR.US,D,20221216,000000,4.98,5,4.75,4.85,41161,0
+GIPR.US,D,20221219,000000,4.98,5.255,4.865,5.08,32544,0
+GIPR.US,D,20221220,000000,5.08,5.14,4.92,5.01,19138,0
+GIPR.US,D,20221221,000000,5.02,5.08,4.96,4.96,3000,0
+GIPR.US,D,20221222,000000,5.0585,5.0585,4.93,4.965,3939,0
+GIPR.US,D,20221223,000000,4.94,5.1657,4.94,4.98,4064,0
+GIPR.US,D,20221227,000000,4.94,4.955,4.75,4.79,24776,0
+GIPR.US,D,20221228,000000,4.97,4.97,4.75,4.77,15191,0
+GIPR.US,D,20221229,000000,4.82,4.82,4.7501,4.7501,14222,0
+GIPR.US,D,20221230,000000,4.88,4.8899,4.66,4.84,21997,0
+GIPR.US,D,20230103,000000,4.84,4.84,4.78,4.78,5133,0
+GIPR.US,D,20230104,000000,4.69,4.79,4.66,4.72,22503,0
+GIPR.US,D,20230105,000000,4.76,4.76,4.66,4.7243,4470,0
+GIPR.US,D,20230106,000000,4.76,4.91,4.7226,4.9,7703,0
+GIPR.US,D,20230109,000000,4.97,5.02,4.7977,5.02,6949,0
+GIPR.US,D,20230110,000000,5.01,5.0625,4.95,5.0151,12287,0
+GIPR.US,D,20230111,000000,5.02,5.2399,5.0199,5.1,18628,0
+GIPR.US,D,20230112,000000,5.06,5.24,5.06,5.21,7964,0
+GIPR.US,D,20230113,000000,5.11,5.2,5.11,5.1273,3819,0
+GIPR.US,D,20230117,000000,5.09,5.22,5.05,5.22,18707,0
+GIPR.US,D,20230118,000000,5.11,5.22,5.1073,5.2,6474,0
+GIPR.US,D,20230119,000000,5.11,5.14,5.075,5.075,6132,0
+GIPR.US,D,20230120,000000,5.01,5.11,5.01,5.1,2635,0
+GIPR.US,D,20230123,000000,5.11,5.11,5.05,5.06,18615,0
+GIPR.US,D,20230124,000000,5.02,5.0799,5.02,5.065,3960,0
+GIPR.US,D,20230125,000000,5,5.08,5,5.05,5172,0
+GIPR.US,D,20230126,000000,5.07,5.1,5.05,5.0944,12645,0
+GIPR.US,D,20230127,000000,5.05,5.1,4.8,4.8861,29783,0
+GIPR.US,D,20230130,000000,4.89,4.89,4.81,4.8301,18335,0
+GIPR.US,D,20230131,000000,4.84,4.9,4.8,4.8,17991,0
+GIPR.US,D,20230201,000000,4.84,4.89,4.75,4.88,25888,0
+GIPR.US,D,20230202,000000,4.89,4.99,4.787,4.99,16604,0
+GIPR.US,D,20230203,000000,5.01,5.06,4.89,4.94,13089,0
+GIPR.US,D,20230206,000000,5.08,5.09,4.9131,5.09,15033,0
+GIPR.US,D,20230207,000000,5.02,5.25,4.9324,5.2,40599,0
+GIPR.US,D,20230208,000000,5.11,5.43,5.11,5.43,16605,0
+GIPR.US,D,20230209,000000,5.31,5.4496,5.3,5.34,15099,0
+GIPR.US,D,20230210,000000,5.25,6.11,5.25,6.07,96582,0
+GIPR.US,D,20230213,000000,6,6.19,5.8,5.96,30929,0
+GIPR.US,D,20230214,000000,5.96,5.96,5.5537,5.62,19887,0
+GIPR.US,D,20230215,000000,5.7,5.75,5.62,5.75,4397,0
+GIPR.US,D,20230216,000000,5.56,5.8199,5.56,5.71,19580,0
+GIPR.US,D,20230217,000000,5.72,5.8,5.47,5.8,6251,0
+GIPR.US,D,20230221,000000,5.76,5.9,5.75,5.78,4861,0
+GIPR.US,D,20230222,000000,5.78,5.7999,5.5,5.53,20286,0
+GIPR.US,D,20230223,000000,5.53,5.5781,5.3693,5.45,7832,0
+GIPR.US,D,20230224,000000,5.77,5.77,5.3769,5.38,3747,0
+GIPR.US,D,20230227,000000,5.66,5.66,5.26,5.32,10311,0
+GIPR.US,D,20230228,000000,5.64,5.64,5.32,5.46,5751,0
+GIPR.US,D,20230301,000000,5.64,5.68,5.4501,5.68,10642,0
+GIPR.US,D,20230302,000000,5.5216,5.66,5.41,5.6,2141,0
+GIPR.US,D,20230303,000000,5.5,5.65,5.5,5.58,3360,0
+GIPR.US,D,20230306,000000,5.57,5.73,5.44,5.44,8527,0
+GIPR.US,D,20230307,000000,5.71,5.71,5.1521,5.305,8278,0
+GIPR.US,D,20230308,000000,5.5,5.62,5.26,5.26,6326,0
+GIPR.US,D,20230309,000000,5.5,5.61,5.31,5.48,6252,0
+GIPR.US,D,20230310,000000,5.48,5.48,5.0207,5.13,12884,0
+GIPR.US,D,20230313,000000,5,5.2868,5,5.2102,8150,0
+GIPR.US,D,20230314,000000,5.11,5.27,5.0001,5.13,14849,0
+GIPR.US,D,20230315,000000,5.15,5.15,5.0029,5.01,4242,0
+GIPR.US,D,20230316,000000,5.17,5.17,4.9688,4.97,9718,0
+GIPR.US,D,20230317,000000,4.87,4.98,4.85,4.85,5921,0
+GIPR.US,D,20230320,000000,4.87,5.01,4.82,4.82,11121,0
+GIPR.US,D,20230321,000000,4.81,5.017,4.81,4.9,1991,0
+GIPR.US,D,20230322,000000,4.97,5.0199,4.8541,5,2762,0
+GIPR.US,D,20230323,000000,5,5,4.8204,4.9,4926,0
+GIPR.US,D,20230324,000000,4.98,4.98,4.78,4.7801,6378,0
+GIPR.US,D,20230327,000000,4.8,4.87,4.6714,4.7309,8816,0
+GIPR.US,D,20230328,000000,4.9,4.94,4.6701,4.9,10129,0
+GIPR.US,D,20230329,000000,4.9,4.9,4.54,4.57,14727,0
+GIPR.US,D,20230330,000000,4.86,4.86,4.53,4.5559,10559,0
+GIPR.US,D,20230331,000000,4.76,4.77,4.5,4.5,7417,0
+GIPR.US,D,20230403,000000,4.47,4.67,4.47,4.54,4855,0
+GIPR.US,D,20230404,000000,4.56,4.56,4.38,4.38,7826,0
+GIPR.US,D,20230405,000000,4.38,4.5089,4.37,4.42,5286,0
+GIPR.US,D,20230406,000000,4.47,4.5299,4.38,4.49,16915,0
+GIPR.US,D,20230410,000000,4.3,4.5,4.24,4.3,34600,0
+GIPR.US,D,20230411,000000,4.25,4.4799,4.2,4.3326,9453,0
+GIPR.US,D,20230412,000000,4.477,4.62,4.3837,4.545,18870,0
+GIPR.US,D,20230413,000000,4.49,4.62,4.18,4.37,29772,0
+GIPR.US,D,20230414,000000,4.45,4.49,4.38,4.4,5614,0
+GIPR.US,D,20230417,000000,4.48,4.485,4.33,4.3301,11657,0
+GIPR.US,D,20230418,000000,4.39,4.4899,4.35,4.4,4517,0
+GIPR.US,D,20230419,000000,4.47,4.47,4.4,4.4,3957,0
+GIPR.US,D,20230420,000000,4.4078,4.48,4.38,4.4,4731,0
+GIPR.US,D,20230421,000000,4.46,4.507,4.415,4.4202,2721,0
+GIPR.US,D,20230424,000000,4.59,4.59,4.3,4.32,19132,0
+GIPR.US,D,20230425,000000,4.46,4.5399,4.3,4.32,14950,0
+GIPR.US,D,20230426,000000,4.3001,4.4753,4.3,4.3856,8807,0
+GIPR.US,D,20230427,000000,4.43,4.5,4.32,4.3332,11036,0
+GIPR.US,D,20230428,000000,4.22,4.4999,4.2,4.3762,7950,0
+GIPR.US,D,20230501,000000,4.42,4.4999,4.3,4.43,4718,0
+GIPR.US,D,20230502,000000,4.42,4.4442,4.26,4.3098,10683,0
+GIPR.US,D,20230503,000000,4.36,4.3991,4.24,4.25,23345,0
+GIPR.US,D,20230504,000000,4.2,4.22,4.1222,4.19,8382,0
+GIPR.US,D,20230505,000000,4.24,4.3,4.11,4.17,10849,0
+GIPR.US,D,20230508,000000,4.15,4.5,4.15,4.25,2389,0
+GIPR.US,D,20230509,000000,4.41,4.41,4.1801,4.1883,13694,0
+GIPR.US,D,20230510,000000,4.18,4.4699,4.18,4.36,8933,0
+GIPR.US,D,20230511,000000,4.3,4.4721,4.3,4.4036,4170,0
+GIPR.US,D,20230512,000000,4.355,4.355,4.2101,4.335,2163,0
+GIPR.US,D,20230515,000000,4.55,4.55,4.4199,4.5,13934,0
+GIPR.US,D,20230516,000000,4.65,4.65,4.41,4.42,11310,0
+GIPR.US,D,20230517,000000,4.46,4.525,4.4,4.4,16115,0
+GIPR.US,D,20230518,000000,4.4,4.62,4.4,4.4,7860,0
+GIPR.US,D,20230519,000000,4.4,4.485,4.39,4.39,2786,0
+GIPR.US,D,20230522,000000,4.32,4.38,4.16,4.21,15403,0
+GIPR.US,D,20230523,000000,4.27,4.27,4.16,4.16,4839,0
+GIPR.US,D,20230524,000000,4.17,4.19,4.17,4.175,3727,0
+GIPR.US,D,20230525,000000,4.2,4.259,4.16,4.25,2711,0
+GIPR.US,D,20230526,000000,4.16,4.24,4.1,4.16,4851,0
+GIPR.US,D,20230530,000000,4.12,4.15,4.06,4.15,3389,0
+GIPR.US,D,20230531,000000,4.2,4.2,3.94,4.18,10487,0
+GIPR.US,D,20230601,000000,4.14,4.182,4.07,4.11,3000,0
+GIPR.US,D,20230602,000000,4.08,4.2555,4.07,4.2,5105,0
+GIPR.US,D,20230605,000000,4.13,4.2599,3.99,4,16993,0
+GIPR.US,D,20230606,000000,4.05,4.12,4.05,4.05,3629,0
+GIPR.US,D,20230607,000000,4.1397,4.19,4.11,4.165,6609,0
+GIPR.US,D,20230608,000000,4.08,4.18,4,4.02,9993,0
+GIPR.US,D,20230609,000000,3.97,4.14,3.97,4.05,6764,0
+GIPR.US,D,20230612,000000,4.09,4.12,4.0112,4.04,4620,0
+GIPR.US,D,20230613,000000,4.1,4.13,4.0592,4.08,10971,0
+GIPR.US,D,20230614,000000,4.06,4.1,4,4.02,7523,0
+GIPR.US,D,20230615,000000,4.045,4.08,4,4.03,4733,0
+GIPR.US,D,20230616,000000,3.94,4.0899,3.91,3.93,33011,0
+GIPR.US,D,20230620,000000,3.91,4.07,3.91,3.91,10700,0
+GIPR.US,D,20230621,000000,4,4.01,3.9,3.9763,2999,0
+GIPR.US,D,20230622,000000,4.02,4.02,3.915,3.9331,4785,0
+GIPR.US,D,20230623,000000,3.95,3.9896,3.92,3.9699,3029,0
+GIPR.US,D,20230626,000000,3.99,3.99,3.9,3.9,2695,0
+GIPR.US,D,20230627,000000,3.925,3.98,3.83,3.83,9257,0
+GIPR.US,D,20230628,000000,3.96,3.96,3.78,3.9,11489,0
+GIPR.US,D,20230629,000000,3.97,3.97,3.84,3.95,5429,0
+GIPR.US,D,20230630,000000,3.96,3.9703,3.925,3.97,6763,0
+GIPR.US,D,20230703,000000,4.03,4.0614,3.9317,4.0614,6236,0
+GIPR.US,D,20230705,000000,4.05,4.05,3.99,4.0131,31158,0
+GIPR.US,D,20230706,000000,3.93,3.9785,3.87,3.92,9642,0
+GIPR.US,D,20230707,000000,3.87,4,3.87,3.97,3233,0
+GIPR.US,D,20230710,000000,3.99,4.1,3.99,4.05,14162,0
+GIPR.US,D,20230711,000000,4.09,4.1299,4.0301,4.11,6814,0
+GIPR.US,D,20230712,000000,4.07,4.19,4.07,4.11,28993,0
+GIPR.US,D,20230713,000000,4.13,4.19,4.07,4.155,5104,0
+GIPR.US,D,20230714,000000,4.16,4.29,4.16,4.29,6201,0
+GIPR.US,D,20230717,000000,4.25,4.3885,4.12,4.19,12770,0
+GIPR.US,D,20230718,000000,4.18,4.18,4.03,4.09,6714,0
+GIPR.US,D,20230719,000000,4.33,4.349,3.96,4.02,10064,0
+GIPR.US,D,20230720,000000,4.05,4.1112,3.96,4.09,10018,0
+GIPR.US,D,20230721,000000,4.07,4.0912,3.96,3.96,15325,0
+GIPR.US,D,20230724,000000,3.97,4.0976,3.96,4.03,11763,0
+GIPR.US,D,20230725,000000,4.08,4.08,3.98,4,13087,0
+GIPR.US,D,20230726,000000,4.035,4.05,3.99,4.04,12789,0
+GIPR.US,D,20230727,000000,4.08,4.1891,4.0005,4.17,41359,0
+GIPR.US,D,20230728,000000,4.17,4.17,4.0701,4.16,12852,0
+GIPR.US,D,20230731,000000,4.25,4.25,4.15,4.15,18084,0
+GIPR.US,D,20230801,000000,4.24,4.24,4.08,4.08,5193,0
+GIPR.US,D,20230802,000000,4.11,4.15,4.0812,4.0896,4567,0
+GIPR.US,D,20230803,000000,4.055,4.0884,4,4.0884,4220,0
+GIPR.US,D,20230804,000000,4.0999,4.2281,4.03,4.14,16714,0
+GIPR.US,D,20230807,000000,4.095,4.13,3.96,4.02,51900,0
+GIPR.US,D,20230808,000000,4.11,4.11,3.97,4.01,9972,0
+GIPR.US,D,20230809,000000,4.08,4.08,3.95,4.04,7876,0
+GIPR.US,D,20230810,000000,4.11,4.11,3.92,4.07,14285,0
+GIPR.US,D,20230811,000000,4.01,4.0815,3.971,3.971,8834,0
+GIPR.US,D,20230814,000000,4.09,4.0915,3.95,3.97,32821,0
+GIPR.US,D,20230815,000000,3.995,4.03,3.72,3.8,65650,0
+GIPR.US,D,20230816,000000,3.82,3.8934,3.68,3.7099,21056,0
+GIPR.US,D,20230817,000000,3.75,3.7711,3.67,3.7001,8754,0
+GIPR.US,D,20230818,000000,3.6887,3.715,3.67,3.715,6451,0
+GIPR.US,D,20230821,000000,3.74,3.82,3.6701,3.777,18548,0
+GIPR.US,D,20230822,000000,3.75,3.8025,3.67,3.67,19978,0
+GIPR.US,D,20230823,000000,3.68,3.78,3.51,3.61,54742,0
+GIPR.US,D,20230824,000000,3.72,3.72,3.6,3.6,9964,0
+GIPR.US,D,20230825,000000,3.7014,3.7014,3.5201,3.58,8061,0
+GIPR.US,D,20230828,000000,3.58,3.6637,3.51,3.58,26796,0
+GIPR.US,D,20230829,000000,3.6,3.74,3.6,3.73,11719,0
+GIPR.US,D,20230830,000000,3.74,3.74,3.6602,3.72,9842,0
+GIPR.US,D,20230831,000000,3.7,3.8899,3.7,3.75,15120,0
+GIPR.US,D,20230901,000000,3.8462,3.8462,3.76,3.76,4311,0
+GIPR.US,D,20230905,000000,3.76,3.81,3.7,3.7254,7122,0
+GIPR.US,D,20230906,000000,3.7399,3.7886,3.7,3.78,8679,0
+GIPR.US,D,20230907,000000,3.84,3.86,3.72,3.85,23469,0
+GIPR.US,D,20230908,000000,3.83,4.0599,3.78,3.9799,29935,0
+GIPR.US,D,20230911,000000,3.95,4.1,3.95,3.965,14020,0
+GIPR.US,D,20230912,000000,4.16,4.16,3.98,4.02,5425,0
+GIPR.US,D,20230913,000000,3.98,4.18,3.98,4.18,21073,0
+GIPR.US,D,20230914,000000,4.14,4.16,4.0672,4.16,6920,0
+GIPR.US,D,20230915,000000,4.07,4.1,4.03,4.1,20242,0
+GIPR.US,D,20230918,000000,4.06,4.18,4,4.18,11514,0
+GIPR.US,D,20230919,000000,4.11,4.18,4.0019,4.14,13126,0
+GIPR.US,D,20230920,000000,4.17,4.18,4.1445,4.1445,1729,0
+GIPR.US,D,20230921,000000,4.03,4.1,3.9,3.91,13180,0
+GIPR.US,D,20230922,000000,4.13,4.13,3.94,4.04,12907,0
+GIPR.US,D,20230925,000000,4.05,4.05,3.9401,3.975,4526,0
+GIPR.US,D,20230926,000000,3.98,3.9867,3.805,3.89,5770,0
+GIPR.US,D,20230927,000000,3.98,4.04,3.85,3.91,3160,0
+GIPR.US,D,20230928,000000,3.88,4.01,3.88,3.93,3450,0
+GIPR.US,D,20230929,000000,4.01,4.0299,3.81,3.855,4788,0
+GIPR.US,D,20231002,000000,3.95,4.03,3.91,3.9521,11266,0
+GIPR.US,D,20231003,000000,3.87,3.95,3.8102,3.95,13197,0
+GIPR.US,D,20231004,000000,3.93,4.03,3.85,4,8743,0
+GIPR.US,D,20231005,000000,3.86,3.925,3.86,3.91,3230,0
+GIPR.US,D,20231006,000000,3.97,3.9893,3.91,3.91,2855,0
+GIPR.US,D,20231009,000000,3.91,4.0193,3.91,3.98,5020,0
+GIPR.US,D,20231010,000000,3.97,4.02,3.885,3.9185,11072,0
+GIPR.US,D,20231011,000000,3.9686,4.0285,3.86,3.94,10963,0
+GIPR.US,D,20231012,000000,3.93,4.02,3.86,3.9699,5833,0
+GIPR.US,D,20231013,000000,4,4,3.8509,3.9309,5303,0
+GIPR.US,D,20231016,000000,3.93,3.93,3.87,3.87,4524,0
+GIPR.US,D,20231017,000000,3.86,3.925,3.86,3.91,2540,0
+GIPR.US,D,20231018,000000,4,4,3.9,3.9228,4134,0
+GIPR.US,D,20231019,000000,3.95,3.99,3.91,3.91,6441,0
+GIPR.US,D,20231020,000000,3.89,3.945,3.864,3.91,2517,0
+GIPR.US,D,20231023,000000,3.8511,3.92,3.8511,3.9006,2113,0
+GIPR.US,D,20231024,000000,3.83,3.83,3.67,3.715,11082,0
+GIPR.US,D,20231025,000000,3.76,3.803,3.7117,3.803,1962,0
+GIPR.US,D,20231026,000000,3.84,3.91,3.81,3.82,5779,0
+GIPR.US,D,20231027,000000,3.82,3.92,3.82,3.865,2740,0
+GIPR.US,D,20231030,000000,4.03,4.03,3.85,3.93,10641,0
+GIPR.US,D,20231031,000000,4.12,4.12,3.82,3.82,5925,0
+GIPR.US,D,20231101,000000,3.81,3.89,3.81,3.86,3239,0
+GIPR.US,D,20231102,000000,3.9,3.9584,3.83,3.8803,8396,0
+GIPR.US,D,20231103,000000,3.88,3.995,3.88,3.99,8069,0
+GIPR.US,D,20231106,000000,4.04,4.11,3.98,4.056,8091,0
+GIPR.US,D,20231107,000000,4.05,4.05,3.95,3.9762,4997,0
+GIPR.US,D,20231108,000000,3.86,3.955,3.86,3.955,6363,0
+GIPR.US,D,20231109,000000,4,4.0109,3.93,3.93,5061,0
+GIPR.US,D,20231110,000000,3.9799,4.0999,3.97,4.0596,17605,0
+GIPR.US,D,20231113,000000,4,4.15,3.97,4.075,22211,0
+GIPR.US,D,20231114,000000,4.04,4.11,3.94,4.05,19865,0
+GIPR.US,D,20231115,000000,4.19,4.19,4,4.01,6823,0
+GIPR.US,D,20231116,000000,4.05,4.08,4,4,31103,0
+GIPR.US,D,20231117,000000,3.99,4.0941,3.99,4.0267,7789,0
+GIPR.US,D,20231120,000000,4.13,4.15,4,4.01,8178,0
+GIPR.US,D,20231121,000000,4.07,4.07,3.93,3.97,7932,0
+GIPR.US,D,20231122,000000,3.95,3.95,3.8,3.89,10007,0
+GIPR.US,D,20231124,000000,3.88,4,3.88,4,1042,0
+GIPR.US,D,20231127,000000,3.98,4,3.9103,3.96,11157,0
+GIPR.US,D,20231128,000000,3.96,4,3.88,3.9301,8815,0
+GIPR.US,D,20231129,000000,3.979,4,3.91,3.9999,31248,0
+GIPR.US,D,20231130,000000,4.03,4.03,3.97,3.97,1748,0
+GIPR.US,D,20231201,000000,4,4.05,3.99,4.01,9537,0
+GIPR.US,D,20231204,000000,4.06,4.06,4.01,4.035,6384,0
+GIPR.US,D,20231205,000000,4.02,4.03,4.01,4.02,5051,0
+GIPR.US,D,20231206,000000,4.09,4.09,3.995,3.995,13849,0
+GIPR.US,D,20231207,000000,4.01,4.01,3.9842,3.9901,9019,0
+GIPR.US,D,20231208,000000,4,4,3.98,4,11966,0
+GIPR.US,D,20231211,000000,4.07,4.07,3.98,4,8576,0
+GIPR.US,D,20231212,000000,4,4.03,3.94,3.94,4194,0
+GIPR.US,D,20231213,000000,3.97,4.05,3.94,4.02,15939,0
+GIPR.US,D,20231214,000000,4.04,4.07,3.955,4.0684,14932,0
+GIPR.US,D,20231215,000000,4.07,4.07,3.935,4.05,53410,0
+GIPR.US,D,20231218,000000,4,4,3.935,3.9495,6895,0
+GIPR.US,D,20231219,000000,3.98,3.98,3.94,3.965,12973,0
+GIPR.US,D,20231220,000000,3.96,3.98,3.95,3.96,24580,0
+GIPR.US,D,20231221,000000,3.93,3.9642,3.87,3.8888,11107,0
+GIPR.US,D,20231222,000000,3.94,3.98,3.9198,3.95,4872,0
+GIPR.US,D,20231226,000000,3.85,3.9799,3.85,3.93,22924,0
+GIPR.US,D,20231227,000000,4,4.0399,3.9101,3.9911,8693,0
+GIPR.US,D,20231228,000000,4.07,4.07,3.91,3.99,15950,0
+GIPR.US,D,20231229,000000,4.04,4.04,3.9,3.95,7041,0
+GIPR.US,D,20240102,000000,3.93,3.9533,3.89,3.9286,6657,0
+GIPR.US,D,20240103,000000,3.95,3.95,3.85,3.89,10726,0
+GIPR.US,D,20240104,000000,3.9347,3.9595,3.91,3.92,10818,0
+GIPR.US,D,20240105,000000,3.93,4,3.9008,3.9809,28678,0
+GIPR.US,D,20240108,000000,4.01,4.07,3.93,4.07,36741,0
+GIPR.US,D,20240109,000000,4.085,4.2072,4.08,4.17,19560,0
+GIPR.US,D,20240110,000000,4.18,4.485,4.18,4.3405,45869,0
+GIPR.US,D,20240111,000000,4.34,4.3651,4.16,4.2,10663,0
+GIPR.US,D,20240112,000000,4.27,4.2772,4.1531,4.25,12955,0
+GIPR.US,D,20240116,000000,4.33,4.33,3.88,3.9,46561,0
+GIPR.US,D,20240117,000000,3.9,4.11,3.9,4,7311,0
+GIPR.US,D,20240118,000000,4,4,3.9002,3.975,15049,0
+GIPR.US,D,20240119,000000,3.99,3.99,3.92,3.93,7865,0
+GIPR.US,D,20240122,000000,3.98,3.99,3.88,3.92,22284,0
+GIPR.US,D,20240123,000000,3.95,3.9999,3.93,3.99,9200,0
+GIPR.US,D,20240124,000000,4.008,4.01,3.9572,4.01,33630,0
+GIPR.US,D,20240125,000000,4.01,4.0699,4.01,4.054,8631,0
+GIPR.US,D,20240126,000000,4.1,4.16,4.07,4.1408,12566,0
+GIPR.US,D,20240129,000000,4.18,4.21,4.02,4.135,24570,0
+GIPR.US,D,20240130,000000,4.02,4.1562,4.02,4.105,8811,0
+GIPR.US,D,20240131,000000,4.17,4.19,4.08,4.16,37108,0
+GIPR.US,D,20240201,000000,3.96,4,3.85,3.952,69945,0
+GIPR.US,D,20240202,000000,3.85,3.86,3.75,3.75,60846,0
+GIPR.US,D,20240205,000000,3.88,3.88,3.6301,3.71,29788,0
+GIPR.US,D,20240206,000000,3.72,3.82,3.64,3.71,35909,0
+GIPR.US,D,20240207,000000,3.68,3.7,3.55,3.56,50109,0
+GIPR.US,D,20240208,000000,3.49,3.5999,3.49,3.52,34247,0
+GIPR.US,D,20240209,000000,3.56,3.6311,3.55,3.62,25274,0
+GIPR.US,D,20240212,000000,3.61,3.6857,3.6,3.63,13754,0
+GIPR.US,D,20240213,000000,3.61,3.71,3.6,3.63,65635,0
+GIPR.US,D,20240214,000000,3.62,3.64,3.5653,3.61,20459,0
+GIPR.US,D,20240215,000000,3.64,3.64,3.52,3.56,23548,0
+GIPR.US,D,20240216,000000,3.53,3.53,3.4,3.45,48820,0
+GIPR.US,D,20240220,000000,3.4,3.5,3.25,3.38,78054,0
+GIPR.US,D,20240221,000000,3.32,3.38,3.26,3.27,22512,0
+GIPR.US,D,20240222,000000,3.26,3.28,3,3.03,121410,0
+GIPR.US,D,20240223,000000,3.01,3.0798,2.9,3.04,72783,0
+GIPR.US,D,20240226,000000,3.02,3.08,2.93,3.02,49353,0
+GIPR.US,D,20240227,000000,3.09,3.09,2.98,3.01,26550,0
+GIPR.US,D,20240228,000000,3,3.09,2.96,3.09,30314,0
+GIPR.US,D,20240229,000000,3.1,3.17,3.061,3.15,61556,0
+GIPR.US,D,20240301,000000,3.22,3.36,3.1699,3.33,57485,0
+GIPR.US,D,20240304,000000,3.34,3.422,3.33,3.38,50302,0
+GIPR.US,D,20240305,000000,3.38,3.45,3.37,3.44,31264,0
+GIPR.US,D,20240306,000000,3.43,3.47,3.4147,3.43,30160,0
+GIPR.US,D,20240307,000000,3.46,3.59,3.42,3.55,20632,0
+GIPR.US,D,20240308,000000,3.58,3.66,3.502,3.63,64707,0
+GIPR.US,D,20240311,000000,3.68,3.7,3.5801,3.7,49596,0
+GIPR.US,D,20240312,000000,3.75,3.878,3.681,3.84,42267,0
+GIPR.US,D,20240313,000000,3.74,3.85,3.6601,3.77,32583,0
+GIPR.US,D,20240314,000000,3.69,3.85,3.66,3.79,36461,0
+GIPR.US,D,20240315,000000,3.7,3.7898,3.68,3.68,37085,0
+GIPR.US,D,20240318,000000,3.7,3.76,3.612,3.67,15348,0
+GIPR.US,D,20240319,000000,3.7,3.7499,3.62,3.62,17372,0
+GIPR.US,D,20240320,000000,3.61,3.76,3.61,3.75,19382,0
+GIPR.US,D,20240321,000000,3.78,3.9,3.75,3.86,44640,0
+GIPR.US,D,20240322,000000,3.9,3.9,3.63,3.72,45357,0
+GIPR.US,D,20240325,000000,3.7,3.835,3.6596,3.67,10367,0
+GIPR.US,D,20240326,000000,3.63,3.7899,3.63,3.72,13482,0
+GIPR.US,D,20240327,000000,3.79,3.79,3.71,3.73,8453,0
+GIPR.US,D,20240328,000000,3.76,3.89,3.76,3.83,23597,0
+GIPR.US,D,20240401,000000,3.9,3.9,3.799,3.83,71664,0
+GIPR.US,D,20240402,000000,3.8,3.8346,3.74,3.79,19709,0
+GIPR.US,D,20240403,000000,3.8,3.8032,3.7,3.78,17019,0
+GIPR.US,D,20240404,000000,3.75,3.795,3.75,3.765,9595,0
+GIPR.US,D,20240405,000000,3.75,3.8076,3.75,3.77,14983,0
+GIPR.US,D,20240408,000000,3.8,3.84,3.75,3.8,41310,0
+GIPR.US,D,20240409,000000,3.7,3.83,3.7,3.8,27727,0
+GIPR.US,D,20240410,000000,3.78,3.79,3.76,3.76,5866,0
+GIPR.US,D,20240411,000000,3.78,3.8457,3.7,3.74,39315,0
+GIPR.US,D,20240412,000000,3.74,3.8,3.735,3.7904,9999,0
+GIPR.US,D,20240415,000000,3.81,3.81,3.672,3.7023,20469,0
+GIPR.US,D,20240416,000000,3.76,3.8,3.7,3.71,17160,0
+GIPR.US,D,20240417,000000,3.81,3.82,3.74,3.79,21665,0
+GIPR.US,D,20240418,000000,3.8,3.8882,3.7578,3.8,45995,0
+GIPR.US,D,20240419,000000,3.82,3.82,3.7295,3.75,21682,0
+GIPR.US,D,20240422,000000,3.82,3.82,3.4,3.63,74732,0
+GIPR.US,D,20240423,000000,3.59,3.79,3.2,3.68,34623,0
+GIPR.US,D,20240424,000000,3.75,3.785,3.6963,3.7751,10813,0
+GIPR.US,D,20240425,000000,3.61,3.7999,3.61,3.7937,18282,0
+GIPR.US,D,20240426,000000,3.8,3.84,3.77,3.78,24709,0
+GIPR.US,D,20240429,000000,3.76,3.7999,3.72,3.72,16127,0
+GIPR.US,D,20240430,000000,3.76,3.83,3.7361,3.74,70462,0
+GIPR.US,D,20240501,000000,3.77,3.83,3.74,3.74,12685,0
+GIPR.US,D,20240502,000000,3.79,3.89,3.7621,3.79,29204,0
+GIPR.US,D,20240503,000000,3.83,3.831,3.7512,3.77,17049,0
+GIPR.US,D,20240506,000000,3.87,3.89,3.7628,3.79,57370,0
+GIPR.US,D,20240507,000000,3.77,3.91,3.77,3.88,88250,0
+GIPR.US,D,20240508,000000,3.84,3.9,3.81,3.9,34212,0
+GIPR.US,D,20240509,000000,3.9,4,3.8933,4,29744,0
+GIPR.US,D,20240510,000000,4,4.14,4,4.11,37515,0
+GIPR.US,D,20240513,000000,4.13,4.33,4.1245,4.31,42774,0
+GIPR.US,D,20240514,000000,4.31,4.4,4.0455,4.35,41763,0
+GIPR.US,D,20240515,000000,4.35,4.38,4.24,4.38,36189,0
+GIPR.US,D,20240516,000000,4.36,4.45,4.35,4.38,31345,0
+GIPR.US,D,20240517,000000,4.39,4.42,4.35,4.37,13467,0
+GIPR.US,D,20240520,000000,4.36,4.48,4.355,4.46,19628,0
+GIPR.US,D,20240521,000000,4.43,4.475,4.3601,4.475,14602,0
+GIPR.US,D,20240522,000000,4.45,4.6,4.41,4.57,26837,0
+GIPR.US,D,20240523,000000,4.56,4.6,4.56,4.6,10494,0
+GIPR.US,D,20240524,000000,4.63,4.64,4.57,4.6205,9630,0
+GIPR.US,D,20240528,000000,4.57,4.6199,4.52,4.56,28322,0
+GIPR.US,D,20240529,000000,4.56,4.56,4.3301,4.37,22187,0
+GIPR.US,D,20240530,000000,4.45,4.5081,4.24,4.33,23409,0
+GIPR.US,D,20240531,000000,4.34,4.4779,4.34,4.46,10769,0
+GIPR.US,D,20240603,000000,4.53,4.5999,4.39,4.47,24879,0
+GIPR.US,D,20240604,000000,4.49,4.49,4.425,4.48,12831,0
+GIPR.US,D,20240605,000000,4.5,4.5761,4.48,4.54,12768,0
+GIPR.US,D,20240606,000000,4.53,4.5459,4.41,4.43,25839,0
+GIPR.US,D,20240607,000000,4.4,4.41,4.2201,4.23,22595,0
+GIPR.US,D,20240610,000000,4.38,4.39,4.06,4.08,33124,0
+GIPR.US,D,20240611,000000,4.05,4.12,4,4.09,17619,0
+GIPR.US,D,20240612,000000,4.06,4.27,4.06,4.09,15250,0
+GIPR.US,D,20240613,000000,4.145,4.1999,4.07,4.14,12852,0
+GIPR.US,D,20240614,000000,4.08,4.13,4.008,4.08,30049,0
+GIPR.US,D,20240617,000000,4.07,4.07,4,4,12952,0
+GIPR.US,D,20240618,000000,4.002,4.06,3.93,3.93,23240,0
+GIPR.US,D,20240620,000000,3.93,4.0053,3.87,3.9,14025,0
+GIPR.US,D,20240621,000000,3.9,4,3.88,3.93,14333,0
+GIPR.US,D,20240624,000000,4.03,4.1,3.98,4.02,12092,0
+GIPR.US,D,20240625,000000,3.96,4.04,3.92,3.965,14562,0
+GIPR.US,D,20240626,000000,3.9583,4.0016,3.9126,3.99,9634,0
+GIPR.US,D,20240627,000000,4.01,4.14,3.9901,4.14,14860,0
+GIPR.US,D,20240628,000000,4.19,4.19,3.9946,4.09,9138,0
+GIPR.US,D,20240701,000000,4.17,4.17,3.98,4.07,15148,0
+GIPR.US,D,20240702,000000,4.15,4.15,4,4,7875,0
+GIPR.US,D,20240703,000000,4.0434,4.1499,4.03,4.1163,3512,0
+GIPR.US,D,20240705,000000,4.09,4.15,4.05,4.085,24158,0
+GIPR.US,D,20240708,000000,4.05,4.1034,3.9301,3.975,58219,0
+GIPR.US,D,20240709,000000,3.97,3.9793,3.73,3.79,36155,0
+GIPR.US,D,20240710,000000,3.77,3.83,3.75,3.83,15204,0
+GIPR.US,D,20240711,000000,3.84,3.93,3.78,3.87,54065,0
+GIPR.US,D,20240712,000000,3.9,3.9299,3.8101,3.875,17804,0
+GIPR.US,D,20240715,000000,3.86,3.9145,3.8,3.885,25839,0
+GIPR.US,D,20240716,000000,3.91,3.92,3.34,3.7253,62584,0
+GIPR.US,D,20240717,000000,3.72,3.72,3.45,3.66,46656,0
+GIPR.US,D,20240718,000000,3.7,3.72,3.55,3.6,24244,0
+GIPR.US,D,20240719,000000,3.63,3.6599,3.55,3.55,10545,0
+GIPR.US,D,20240722,000000,3.55,3.582,3.27,3.36,74969,0
+GIPR.US,D,20240723,000000,3.29,3.4,3.01,3.18,119415,0
+GIPR.US,D,20240724,000000,3.1,3.21,3.04,3.07,42240,0
+GIPR.US,D,20240725,000000,3.06,3.1,2.9701,3.02,33190,0
+GIPR.US,D,20240726,000000,3.06,3.06,2.96,2.99,43034,0
+GIPR.US,D,20240729,000000,3.02,3.0337,2.93,2.96,26931,0
+GIPR.US,D,20240730,000000,2.99,2.99,2.79,2.81,44221,0
+GIPR.US,D,20240731,000000,2.82,2.88,2.6,2.6603,55459,0
+GIPR.US,D,20240801,000000,2.66,2.705,2.52,2.56,48601,0
+GIPR.US,D,20240802,000000,2.52,2.52,2.17,2.175,94660,0
+GIPR.US,D,20240805,000000,2.18,2.18,1.94,1.945,62223,0
+GIPR.US,D,20240806,000000,2,2.2176,2,2.21,56956,0
+GIPR.US,D,20240807,000000,2.27,2.31,2.16,2.17,50437,0
+GIPR.US,D,20240808,000000,2.15,2.2391,2.13,2.18,24097,0
+GIPR.US,D,20240809,000000,2.17,2.18,2.13,2.13,19946,0
+GIPR.US,D,20240812,000000,2.13,2.16,2.1,2.12,33890,0
+GIPR.US,D,20240813,000000,2.13,2.13,1.95,2.01,60727,0
+GIPR.US,D,20240814,000000,2,2,1.93,1.97,43286,0
+GIPR.US,D,20240815,000000,2,2.09,1.94,2.045,50652,0
+GIPR.US,D,20240816,000000,2.1,2.15,2.06,2.14,44102,0
+GIPR.US,D,20240819,000000,2.07,2.4197,2.07,2.41,56347,0
+GIPR.US,D,20240820,000000,2.44,2.5891,2.44,2.54,56171,0
+GIPR.US,D,20240821,000000,2.65,2.65,2.49,2.58,12987,0
+GIPR.US,D,20240822,000000,2.68,2.71,2.6,2.65,24209,0
+GIPR.US,D,20240823,000000,2.62,2.62,2.45,2.49,45155,0
+GIPR.US,D,20240826,000000,2.53,2.53,2.4,2.4,31534,0
+GIPR.US,D,20240827,000000,2.38,2.5,2.38,2.5,16075,0
+GIPR.US,D,20240828,000000,2.48,2.5099,2.4501,2.495,28355,0
+GIPR.US,D,20240829,000000,2.51,2.51,2.35,2.395,29952,0
+GIPR.US,D,20240830,000000,2.42,2.48,2.26,2.43,17110,0
+GIPR.US,D,20240903,000000,2.33,2.4,2.26,2.31,39602,0
+GIPR.US,D,20240904,000000,2.3,2.375,2.25,2.25,18119,0
+GIPR.US,D,20240905,000000,2.31,2.32,2.25,2.27,17331,0
+GIPR.US,D,20240906,000000,2.28,2.29,2.07,2.15,32656,0
+GIPR.US,D,20240909,000000,2.11,2.2709,2.01,2.06,32800,0
+GIPR.US,D,20240910,000000,2.12,2.17,2.06,2.1,12260,0
+GIPR.US,D,20240911,000000,2.15,2.15,2.0601,2.1,11973,0
+GIPR.US,D,20240912,000000,2.1,2.2,2.1,2.14,25565,0
+GIPR.US,D,20240913,000000,2.14,2.25,2.14,2.23,20191,0
+GIPR.US,D,20240916,000000,2.2,2.24,2.2,2.21,28874,0
+GIPR.US,D,20240917,000000,2.16,2.2601,2.16,2.21,19778,0
+GIPR.US,D,20240918,000000,2.29,2.3,2.23,2.24,17215,0
+GIPR.US,D,20240919,000000,2.25,2.44,2.25,2.33,99648,0
+GIPR.US,D,20240920,000000,2.32,2.35,2.21,2.25,32455,0
+GIPR.US,D,20240923,000000,2.23,2.25,2.18,2.19,15741,0
+GIPR.US,D,20240924,000000,2.18,2.2909,2.145,2.17,25873,0
+GIPR.US,D,20240925,000000,2.18,2.21,2.1391,2.17,10274,0
+GIPR.US,D,20240926,000000,2.25,2.27,2.13,2.16,38031,0
+GIPR.US,D,20240927,000000,2.15,2.2309,2.15,2.22,20048,0
+GIPR.US,D,20240930,000000,2.22,2.22,2.1315,2.19,11935,0
+GIPR.US,D,20241001,000000,2.18,2.19,2.1,2.1,41605,0
+GIPR.US,D,20241002,000000,2.1,2.139,1.99,2.03,56537,0
+GIPR.US,D,20241003,000000,2.02,2.09,1.99,2.04,21967,0
+GIPR.US,D,20241004,000000,2.05,2.0958,1.9901,2.03,19522,0
+GIPR.US,D,20241007,000000,2.05,2.1,2,2.04,29539,0
+GIPR.US,D,20241008,000000,2.04,2.0642,1.98,2.01,23229,0
+GIPR.US,D,20241009,000000,2,2.0499,1.98,2,11143,0
+GIPR.US,D,20241010,000000,1.99,2.05,1.98,1.9892,37618,0
+GIPR.US,D,20241011,000000,2,2.05,1.9771,2.05,8190,0
+GIPR.US,D,20241014,000000,2.01,2.03,2.01,2.01,13466,0
+GIPR.US,D,20241015,000000,2,2.03,1.94,2.02,85836,0
+GIPR.US,D,20241016,000000,2,2.05,1.9895,2.04,22826,0
+GIPR.US,D,20241017,000000,2.01,2.05,2.01,2.03,15948,0
+GIPR.US,D,20241018,000000,2.04,2.04,2.01,2.04,16257,0
+GIPR.US,D,20241021,000000,2.04,2.05,2.02,2.02,37182,0
+GIPR.US,D,20241022,000000,2.03,2.04,2,2.02,13594,0
+GIPR.US,D,20241023,000000,1.98,2.0199,1.9751,1.98,12554,0
+GIPR.US,D,20241024,000000,1.99,2.02,1.99,2,8874,0
+GIPR.US,D,20241025,000000,2,2.01,1.9799,1.9799,18469,0
+GIPR.US,D,20241028,000000,1.99,2,1.9501,1.98,24206,0
+GIPR.US,D,20241029,000000,1.97,2,1.97,1.99,33658,0
+GIPR.US,D,20241030,000000,1.99,1.99,1.94,1.95,49845,0
+GIPR.US,D,20241031,000000,1.98,1.98,1.93,1.95,35892,0
+GIPR.US,D,20241101,000000,1.93,1.97,1.91,1.92,11141,0
+GIPR.US,D,20241104,000000,1.91,1.98,1.9,1.98,11614,0
+GIPR.US,D,20241105,000000,2,2.11,1.9,2.07,35705,0
+GIPR.US,D,20241106,000000,2.14,2.14,2.03,2.08,29302,0
+GIPR.US,D,20241107,000000,2.07,2.1301,2.0601,2.11,19313,0
+GIPR.US,D,20241108,000000,2.1,2.1,1.94,1.95,17319,0
+GIPR.US,D,20241111,000000,2.03,2.0545,1.95,1.99,16516,0
+GIPR.US,D,20241112,000000,1.96,2.005,1.9,1.9,33884,0
+GIPR.US,D,20241113,000000,1.91,1.94,1.82,1.83,42588,0
+GIPR.US,D,20241114,000000,1.84,1.9099,1.8,1.8,13358,0
+GIPR.US,D,20241115,000000,1.93,1.93,1.78,1.8,16888,0
+GIPR.US,D,20241118,000000,1.77,1.8143,1.76,1.76,13888,0
+GIPR.US,D,20241119,000000,1.76,1.76,1.7187,1.73,28822,0
+GIPR.US,D,20241120,000000,1.72,1.86,1.72,1.85,26001,0
+GIPR.US,D,20241121,000000,1.8146,1.8368,1.74,1.8192,24440,0
+GIPR.US,D,20241122,000000,1.8,1.89,1.7701,1.86,15211,0
+GIPR.US,D,20241125,000000,1.83,1.865,1.81,1.84,18825,0
+GIPR.US,D,20241126,000000,1.79,1.88,1.79,1.87,12963,0
+GIPR.US,D,20241127,000000,1.89,1.89,1.83,1.83,11986,0
+GIPR.US,D,20241129,000000,1.85,1.89,1.85,1.89,8364,0
+GIPR.US,D,20241202,000000,1.85,1.9,1.8,1.8,29804,0
+GIPR.US,D,20241203,000000,1.89,1.95,1.82,1.86,24461,0
+GIPR.US,D,20241204,000000,1.85,1.9,1.82,1.89,18872,0
+GIPR.US,D,20241205,000000,1.89,1.89,1.82,1.865,11376,0
+GIPR.US,D,20241206,000000,1.85,1.875,1.84,1.86,17783,0
+GIPR.US,D,20241209,000000,1.85,2,1.85,2,37958,0
+GIPR.US,D,20241210,000000,1.95,1.9897,1.9,1.9311,27530,0
+GIPR.US,D,20241211,000000,1.9,1.915,1.84,1.85,32730,0
+GIPR.US,D,20241212,000000,1.91,1.9146,1.77,1.8207,35358,0
+GIPR.US,D,20241213,000000,1.78,1.83,1.77,1.8,16764,0
+GIPR.US,D,20241216,000000,1.82,1.84,1.765,1.7944,23708,0
+GIPR.US,D,20241217,000000,1.77,1.84,1.76,1.78,28338,0
+GIPR.US,D,20241218,000000,1.77,1.85,1.76,1.76,12550,0
+GIPR.US,D,20241219,000000,1.75,1.8,1.75,1.77,21643,0
+GIPR.US,D,20241220,000000,1.77,1.795,1.77,1.78,14882,0
+GIPR.US,D,20241223,000000,1.79,1.7917,1.746,1.79,17694,0
+GIPR.US,D,20241224,000000,1.76,1.795,1.7508,1.78,6378,0
+GIPR.US,D,20241226,000000,1.76,1.79,1.75,1.77,16590,0
+GIPR.US,D,20241227,000000,1.75,1.83,1.75,1.79,36990,0
+GIPR.US,D,20241230,000000,1.81,1.82,1.76,1.8,49670,0
+GIPR.US,D,20241231,000000,1.81,1.95,1.77,1.82,94148,0
+GIPR.US,D,20250102,000000,1.89,1.9,1.77,1.81,40860,0
+GIPR.US,D,20250103,000000,1.78,1.82,1.75,1.79,13417,0
+GIPR.US,D,20250106,000000,1.79,1.8099,1.76,1.785,22809,0
+GIPR.US,D,20250107,000000,1.78,1.79,1.751,1.76,13804,0
+GIPR.US,D,20250108,000000,1.76,1.7872,1.76,1.76,24004,0
+GIPR.US,D,20250110,000000,1.74,1.79,1.5041,1.73,91525,0
+GIPR.US,D,20250113,000000,1.73,1.73,1.645,1.68,29686,0
+GIPR.US,D,20250114,000000,1.69,1.7294,1.67,1.68,15223,0
+GIPR.US,D,20250115,000000,1.75,1.78,1.7,1.7,14884,0
+GIPR.US,D,20250116,000000,1.69,1.77,1.66,1.705,7198,0
+GIPR.US,D,20250117,000000,1.72,1.7881,1.7194,1.77,9946,0
+GIPR.US,D,20250121,000000,1.79,1.8367,1.76,1.794,26965,0
+GIPR.US,D,20250122,000000,1.79,1.8262,1.75,1.79,21479,0
+GIPR.US,D,20250123,000000,1.8,1.808,1.75,1.76,7046,0
+GIPR.US,D,20250124,000000,1.76,1.8196,1.76,1.79,14784,0
+GIPR.US,D,20250127,000000,1.76,1.805,1.75,1.8,7851,0
+GIPR.US,D,20250128,000000,1.77,1.815,1.765,1.81,10829,0
+GIPR.US,D,20250129,000000,1.83,1.8399,1.7823,1.83,7370,0
+GIPR.US,D,20250130,000000,1.85,1.85,1.7728,1.795,10663,0
+GIPR.US,D,20250131,000000,1.795,1.82,1.75,1.75,9821,0
+GIPR.US,D,20250203,000000,1.75,1.7969,1.735,1.735,12309,0
+GIPR.US,D,20250204,000000,1.74,1.77,1.7,1.77,9829,0
+GIPR.US,D,20250205,000000,1.72,1.79,1.71,1.75,16906,0
+GIPR.US,D,20250206,000000,1.72,1.765,1.72,1.73,7188,0
+GIPR.US,D,20250207,000000,1.77,1.77,1.73,1.74,9095,0
+GIPR.US,D,20250210,000000,1.76,1.76,1.65,1.71,33704,0
+GIPR.US,D,20250211,000000,1.73,1.73,1.7,1.7001,7434,0
+GIPR.US,D,20250212,000000,1.7,1.71,1.695,1.7,15041,0
+GIPR.US,D,20250213,000000,1.68,1.7188,1.68,1.7,13205,0
+GIPR.US,D,20250214,000000,1.69,1.73,1.69,1.715,9599,0
+GIPR.US,D,20250218,000000,1.75,2.0599,1.73,1.9,397945,0
+GIPR.US,D,20250219,000000,1.89,1.9,1.7041,1.78,34384,0
+GIPR.US,D,20250220,000000,1.805,1.81,1.74,1.78,26406,0
+GIPR.US,D,20250221,000000,1.78,1.85,1.7,1.72,42882,0
+GIPR.US,D,20250224,000000,1.7,1.75,1.6976,1.7201,14858,0
+GIPR.US,D,20250225,000000,1.72,1.7456,1.7065,1.73,6721,0
+GIPR.US,D,20250226,000000,1.74,1.85,1.7084,1.83,32263,0
+GIPR.US,D,20250227,000000,1.79,1.85,1.75,1.75,37181,0
+GIPR.US,D,20250228,000000,1.75,1.77,1.72,1.77,9576,0
+GIPR.US,D,20250303,000000,1.8,1.805,1.59,1.6,46797,0
+GIPR.US,D,20250304,000000,1.6,1.76,1.6,1.6093,9253,0
+GIPR.US,D,20250305,000000,1.61,1.72,1.6,1.62,10523,0
+GIPR.US,D,20250306,000000,1.7,1.7,1.58,1.59,36997,0
+GIPR.US,D,20250307,000000,1.59,1.635,1.582,1.61,14611,0
+GIPR.US,D,20250310,000000,1.58,1.6705,1.58,1.63,11963,0
+GIPR.US,D,20250311,000000,1.64,1.64,1.5518,1.57,21335,0
+GIPR.US,D,20250312,000000,1.58,1.595,1.52,1.55,25500,0
+GIPR.US,D,20250313,000000,1.53,1.59,1.5146,1.56,15336,0
+GIPR.US,D,20250314,000000,1.53,1.62,1.53,1.55,10317,0
+GIPR.US,D,20250317,000000,1.56,1.7,1.5554,1.6,13918,0
+GIPR.US,D,20250318,000000,1.6,1.62,1.5601,1.62,7996,0
+GIPR.US,D,20250319,000000,1.63,1.63,1.6,1.6,9810,0
+GIPR.US,D,20250320,000000,1.6,1.6106,1.56,1.59,5815,0
+GIPR.US,D,20250321,000000,1.58,1.64,1.56,1.56,19462,0
+GIPR.US,D,20250324,000000,1.55,1.65,1.55,1.65,11479,0
+GIPR.US,D,20250325,000000,1.6,1.65,1.6,1.63,6493,0
+GIPR.US,D,20250326,000000,1.6304,1.64,1.63,1.64,3273,0
+GIPR.US,D,20250327,000000,1.64,1.65,1.61,1.62,9928,0
+GIPR.US,D,20250328,000000,1.61,1.65,1.6003,1.61,11374,0
+GIPR.US,D,20250331,000000,1.63,1.6438,1.584,1.6,11866,0
+GIPR.US,D,20250401,000000,1.52,1.61,1.52,1.61,19046,0
+GIPR.US,D,20250402,000000,1.57,1.65,1.5619,1.64,6609,0
+GIPR.US,D,20250403,000000,1.5745,1.64,1.55,1.64,18814,0
+GIPR.US,D,20250404,000000,1.61,1.6312,1.56,1.62,23019,0
+GIPR.US,D,20250407,000000,1.61,1.6149,1.5,1.54,51578,0
+GIPR.US,D,20250408,000000,1.55,1.5895,1.5,1.5,27223,0
+GIPR.US,D,20250409,000000,1.48,1.54,1.43,1.518,17741,0
+GIPR.US,D,20250410,000000,1.47,1.5,1.43,1.485,12862,0
+GIPR.US,D,20250411,000000,1.4725,1.49,1.4465,1.462,7606,0
+GIPR.US,D,20250414,000000,1.45,1.47,1.4302,1.44,12013,0
+GIPR.US,D,20250415,000000,1.4487,1.46,1.4301,1.46,7559,0
+GIPR.US,D,20250416,000000,1.45,1.49,1.45,1.46,15760,0
+GIPR.US,D,20250417,000000,1.4627,1.51,1.43,1.5,3071,0
+GIPR.US,D,20250421,000000,1.49,1.5044,1.453523,1.47,6714,0
+GIPR.US,D,20250422,000000,1.49,1.4992,1.46,1.47,9947,0
+GIPR.US,D,20250423,000000,1.46,1.4899,1.46,1.47,4348,0
+GIPR.US,D,20250424,000000,1.46,1.5,1.4506,1.485,10968,0
+GIPR.US,D,20250425,000000,1.49,1.51,1.49,1.5,9232,0
+GIPR.US,D,20250428,000000,1.5,1.55,1.5,1.55,5371,0
+GIPR.US,D,20250429,000000,1.54,1.58,1.5,1.577,12448,0
+GIPR.US,D,20250430,000000,1.585,1.5985,1.58,1.58,5357,0
+GIPR.US,D,20250501,000000,1.59,1.67,1.58,1.67,12353,0
+GIPR.US,D,20250502,000000,1.68,1.6838,1.6642,1.67,6406,0
+GIPR.US,D,20250505,000000,1.69,1.69,1.63,1.65,10279,0
+GIPR.US,D,20250506,000000,1.63,1.68,1.595,1.6251,4493,0
+GIPR.US,D,20250507,000000,1.62,1.6652,1.59,1.605,6725,0
+GIPR.US,D,20250508,000000,1.5811,1.63,1.58,1.6075,5692,0
+GIPR.US,D,20250509,000000,1.65,1.66,1.58,1.6041,9543,0
+GIPR.US,D,20250512,000000,1.63,1.702,1.52,1.6,39465,0
+GIPR.US,D,20250513,000000,1.64,1.6428,1.5247,1.58,10445,0
+GIPR.US,D,20250514,000000,1.65,1.65,1.5404,1.59,9776,0
+GIPR.US,D,20250515,000000,1.54,1.6399,1.538,1.58,16300,0
+GIPR.US,D,20250516,000000,1.63,1.65,1.58,1.58,7866,0
+GIPR.US,D,20250519,000000,1.73,1.8,1.6,1.63,69616,0
+GIPR.US,D,20250520,000000,1.69,1.7,1.6539,1.68,6041,0
+GIPR.US,D,20250521,000000,1.71,1.75,1.67,1.7,19038,0
+GIPR.US,D,20250522,000000,1.71,1.7711,1.61,1.63,15872,0
+GIPR.US,D,20250523,000000,1.665,1.698,1.6,1.61,9899,0
+GIPR.US,D,20250527,000000,1.69,1.69,1.5616,1.64,19673,0
+GIPR.US,D,20250528,000000,1.57,1.65,1.57,1.6209,8917,0
+GIPR.US,D,20250529,000000,1.6,1.62,1.57,1.5975,8522,0
+GIPR.US,D,20250530,000000,1.6393,1.69,1.5801,1.581,9620,0
+GIPR.US,D,20250602,000000,1.61,1.68,1.46,1.475,24339,0
+GIPR.US,D,20250603,000000,1.49,1.6082,1.48,1.4943,36430,0
+GIPR.US,D,20250604,000000,1.57,1.59,1.4925,1.5003,24142,0
+GIPR.US,D,20250605,000000,1.56,1.6563,1.5001,1.5101,36688,0
+GIPR.US,D,20250606,000000,1.53,1.5799,1.46,1.46,12446,0
+GIPR.US,D,20250609,000000,1.48,1.51,1.43,1.48,17793,0
+GIPR.US,D,20250610,000000,1.5,1.5061,1.43,1.48,22590,0
+GIPR.US,D,20250611,000000,1.5,1.57,1.47,1.53,15860,0
+GIPR.US,D,20250612,000000,1.53,1.53,1.48,1.5,11367,0
+GIPR.US,D,20250613,000000,1.5,1.5289,1.3601,1.3992,17181,0
+GIPR.US,D,20250616,000000,1.43,1.43,1.4,1.405,16123,0
+GIPR.US,D,20250617,000000,1.37,1.37,1.33,1.355,12346,0
+GIPR.US,D,20250618,000000,1.36,1.36,1.3406,1.36,21645,0
+GIPR.US,D,20250620,000000,1.36,1.39,1.332,1.35,19519,0
+GIPR.US,D,20250623,000000,1.39,1.4,1.363,1.39,14028,0
+GIPR.US,D,20250624,000000,1.37,1.4089,1.37,1.4,4355,0
+GIPR.US,D,20250625,000000,1.38,1.43,1.38,1.42,8072,0
+GIPR.US,D,20250626,000000,1.44,1.45,1.3797,1.42,8157,0
+GIPR.US,D,20250627,000000,1.41,1.47,1.41,1.47,17352,0
+GIPR.US,D,20250630,000000,1.47,1.5,1.42,1.46,24494,0
+GIPR.US,D,20250701,000000,1.48,1.55,1.48,1.5,27228,0
+GIPR.US,D,20250702,000000,1.49,1.5332,1.46,1.5,22525,0
+GIPR.US,D,20250703,000000,1.48,1.565,1.48,1.55,22202,0
+GIPR.US,D,20250707,000000,1.51,1.59,1.51,1.56,14045,0
+GIPR.US,D,20250708,000000,1.56,1.5809,1.46,1.46,33240,0
+GIPR.US,D,20250709,000000,1.46,1.55,1.46,1.47,17511,0
+GIPR.US,D,20250710,000000,1.46,1.53,1.46,1.51,30635,0
+GIPR.US,D,20250711,000000,1.47,1.51,1.46,1.46,12512,0
+GIPR.US,D,20250714,000000,1.54,1.54,1.45,1.45,16792,0
+GIPR.US,D,20250715,000000,1.45,1.4695,1.41,1.41,32167,0
+GIPR.US,D,20250716,000000,1.42,1.435,1.42,1.42,7707,0
+GIPR.US,D,20250717,000000,1.38,1.49,1.38,1.46,50901,0
+GIPR.US,D,20250718,000000,1.46,1.48,1.43,1.44,30488,0
+GIPR.US,D,20250721,000000,1.43,1.46,1.41,1.42,26253,0
+GIPR.US,D,20250722,000000,1.42,1.4646,1.4101,1.42,29482,0
+GIPR.US,D,20250723,000000,1.47,1.48,1.4,1.43,31864,0
+GIPR.US,D,20250724,000000,1.44,1.4646,1.4,1.41,7060,0
+GIPR.US,D,20250725,000000,1.45,1.49,1.4116,1.42,16156,0
+GIPR.US,D,20250728,000000,1.41,1.4107,1.39,1.4,20469,0
+GIPR.US,D,20250729,000000,1.4,1.4,1.375,1.39,25608,0
+GIPR.US,D,20250730,000000,1.36,1.57,1.36,1.54,157394,0
+GIPR.US,D,20250731,000000,1.47,1.54,1.43,1.43,20941,0
+GIPR.US,D,20250801,000000,1.42,1.4595,1.4101,1.425,19797,0
+GIPR.US,D,20250804,000000,1.41,1.419,1.29,1.34,90487,0
+GIPR.US,D,20250805,000000,1.32,1.3495,1.2,1.27,30302,0
+GIPR.US,D,20250806,000000,1.27,1.275,0.8825,0.98,367452,0
+GIPR.US,D,20250807,000000,0.9648,0.995,0.8532,0.8977,89806,0
+GIPR.US,D,20250808,000000,0.84,0.85,0.8002,0.8403,34790,0
+GIPR.US,D,20250811,000000,0.84,0.85,0.82,0.85,15211,0
+GIPR.US,D,20250812,000000,0.85,0.87,0.83,0.8508,8018,0
+GIPR.US,D,20250813,000000,0.85,0.855001,0.84,0.8401,8096,0
+GIPR.US,D,20250814,000000,0.825,0.869999,0.8001,0.8135,23720,0
+GIPR.US,D,20250815,000000,0.82,0.82,0.7806,0.7953,35576,0
+GIPR.US,D,20250818,000000,0.8,0.96,0.8,0.919,46208,0
+GIPR.US,D,20250819,000000,0.934,0.95,0.85,0.89,21763,0
+GIPR.US,D,20250820,000000,0.89,0.9206,0.86,0.8946,15514,0
+GIPR.US,D,20250821,000000,0.949,1.29,0.8901,0.9445,373099,0
+GIPR.US,D,20250822,000000,1.01,1.08,0.95,0.964,83461,0
+GIPR.US,D,20250825,000000,0.95,1.04,0.93,0.977,19698,0
+GIPR.US,D,20250826,000000,1.03,1.03,0.913,0.9997,31766,0
+GIPR.US,D,20250827,000000,0.92,0.989362,0.913001,0.93,19649,0
+GIPR.US,D,20250828,000000,0.92,1.03,0.914,0.9412,17886,0
+GIPR.US,D,20250829,000000,0.9412,0.9989,0.9378,0.96,7243,0
+GIPR.US,D,20250902,000000,0.96,0.9943,0.8825,0.9201,18250,0
+GIPR.US,D,20250903,000000,0.8901,0.9201,0.89,0.9,8659,0
+GIPR.US,D,20250904,000000,0.8857,0.9455,0.88,0.93,25168,0
+GIPR.US,D,20250905,000000,0.93,0.9525,0.91,0.9489,8565,0
+GIPR.US,D,20250908,000000,0.901,0.9236,0.901,0.9152,5405,0
+GIPR.US,D,20250909,000000,0.9017,1.1398,0.9,0.97,126402,0
+GIPR.US,D,20250910,000000,1,1,0.9,0.9416,63004,0
+GIPR.US,D,20250911,000000,0.92,1.05,0.91,0.9645,4765484,0
+GIPR.US,D,20250912,000000,1.0378,1.1,0.98,1.07,1416792,0
+GIPR.US,D,20250915,000000,1.04,1.18,1.01,1.105,390039,0
+GIPR.US,D,20250916,000000,1.1,1.1,1.05,1.08,97743,0
+GIPR.US,D,20250917,000000,1.15,1.5,1.022,1.09,4035133,0
+GIPR.US,D,20250918,000000,1.12,1.29,1.07,1.19,402262,0
+GIPR.US,D,20250919,000000,1.18,1.19,1.12,1.16,80709,0
+GIPR.US,D,20250922,000000,1.13,1.13,1.05,1.07,70264,0
+GIPR.US,D,20250923,000000,1.1,1.18,1.0816,1.17,145703,0
+GIPR.US,D,20250924,000000,1.1,1.14,1.06,1.07,79237,0
+GIPR.US,D,20250925,000000,1.07,1.08,1.01,1.02,57205,0
+GIPR.US,D,20250926,000000,1.05,1.05,0.9518,0.9585,72814,0
+GIPR.US,D,20250929,000000,0.96,0.970001,0.91,0.9101,35604,0
+GIPR.US,D,20250930,000000,0.9101,0.95,0.902,0.9206,36129,0
+GIPR.US,D,20251001,000000,0.9,0.910001,0.89,0.8903,14542,0
+GIPR.US,D,20251002,000000,0.89,1.13,0.851,1.0797,1309706,0
+GIPR.US,D,20251003,000000,1.31,1.78,1.24,1.64,14844449,0
+GIPR.US,D,20251006,000000,1.71,1.8,1.36,1.45,1445574,0
+GIPR.US,D,20251007,000000,1.4,1.475,1.25,1.33,425012,0
+GIPR.US,D,20251008,000000,1.34,1.41,1.22,1.24,340935,0
+GIPR.US,D,20251009,000000,1.34,1.36,1.23,1.32,251455,0
+GIPR.US,D,20251010,000000,1.3,1.3569,1.15,1.18,221719,0
+GIPR.US,D,20251013,000000,1.24,1.34,1.2,1.29,140171,0
+GIPR.US,D,20251014,000000,1.29,1.38,1.2501,1.35,350199,0
+GIPR.US,D,20251015,000000,1.54,1.99,1.49,1.86,1325057,0
+GIPR.US,D,20251016,000000,1.87,1.89,1.32,1.41,1398964,0
+GIPR.US,D,20251017,000000,1.29,1.36,1.18,1.28,204503,0
+GIPR.US,D,20251020,000000,1.32,1.42,1.22,1.42,343778,0
+GIPR.US,D,20251021,000000,1.58,1.7,1.476,1.68,649985,0
+GIPR.US,D,20251022,000000,1.685,1.685,1.4801,1.6,344476,0
+GIPR.US,D,20251023,000000,1.56,1.88,1.56,1.8,538482,0
+GIPR.US,D,20251024,000000,1.85,1.86,1.63,1.66,349331,0
+GIPR.US,D,20251027,000000,1.6,1.6493,1.53,1.57,117424,0
+GIPR.US,D,20251028,000000,1.552,1.58,1.38,1.39,205438,0
+GIPR.US,D,20251029,000000,1.37,1.4138,1.32,1.34,147848,0
+GIPR.US,D,20251030,000000,1.33,1.3475,1.24,1.26,38903,0
+GIPR.US,D,20251031,000000,1.28,1.3599,1.26,1.3,42091,0
+GIPR.US,D,20251103,000000,1.27,1.31,1.21,1.26,71028,0
+GIPR.US,D,20251104,000000,1.24,1.33,1.13,1.14,116220,0
+GIPR.US,D,20251105,000000,1.11,1.21,1.062,1.09,105685,0
+GIPR.US,D,20251106,000000,1.1,1.1601,1.05,1.08,38266,0
+GIPR.US,D,20251107,000000,1.06,1.1242,1.04,1.04,56553,0
+GIPR.US,D,20251110,000000,1.04,1.1,1.04,1.06,32448,0
+GIPR.US,D,20251111,000000,1.06,1.1286,1.06,1.07,28579,0
+GIPR.US,D,20251112,000000,1.06,1.1,1.06,1.08,28710,0
+GIPR.US,D,20251113,000000,1.06,1.09,1.01,1.03,107221,0
+GIPR.US,D,20251114,000000,1.01,1.09,1.01,1.025,23137,0
+GIPR.US,D,20251117,000000,1.08,1.08,0.92233,0.9506,76975,0
+GIPR.US,D,20251118,000000,1,1,0.9001,0.9001,51130,0
+GIPR.US,D,20251119,000000,0.9,0.99,0.9,0.9494,48542,0
+GIPR.US,D,20251120,000000,0.97,0.97,0.9101,0.9433,30053,0
+GIPR.US,D,20251121,000000,0.91,0.9999,0.91,0.971,26718,0
+GIPR.US,D,20251124,000000,0.9811,1.04,0.9413,0.9902,25304,0
+GIPR.US,D,20251125,000000,1.0151,1.0667,0.9343,0.9343,60677,0
+GIPR.US,D,20251126,000000,0.9347,0.9577,0.917,0.93,24596,0
+GIPR.US,D,20251128,000000,0.93,0.955051,0.92,0.92,16725,0
+GIPR.US,D,20251201,000000,0.92,0.9371,0.8713,0.92,44252,0
+GIPR.US,D,20251202,000000,0.9591,0.9591,0.88,0.916,36563,0
+GIPR.US,D,20251203,000000,0.87,0.927,0.8248,0.8704,50306,0
+GIPR.US,D,20251204,000000,0.85,0.9479,0.85,0.875,48265,0
+GIPR.US,D,20251205,000000,0.894,0.9326,0.875,0.8934,30651,0
+GIPR.US,D,20251208,000000,0.85,0.9476,0.85,0.9,1331029,0
+GIPR.US,D,20251209,000000,1,1.335,0.9886,1.02,10491237,0
+GIPR.US,D,20251210,000000,0.99,1.25,0.89,1.18,3070718,0
+GIPR.US,D,20251211,000000,1.19,1.21,0.9853,1.15,785655,0
+GIPR.US,D,20251212,000000,1.05,1.0799,0.9012,0.9597,534695,0
+GIPR.US,D,20251215,000000,0.94,0.9715,0.89,0.9003,295562,0
+GIPR.US,D,20251216,000000,0.9,0.91,0.8,0.8389,219130,0
+GIPR.US,D,20251217,000000,0.8381,0.8436,0.81,0.8264,41938,0
+GIPR.US,D,20251218,000000,0.8,0.8264,0.7382,0.7579,202209,0
+GIPR.US,D,20251219,000000,0.78,0.78,0.73,0.7397,67870,0
+GIPR.US,D,20251222,000000,0.728,0.78,0.7261,0.769,129197,0
+GIPR.US,D,20251223,000000,0.7552,0.7849,0.7218,0.746,108459,0
+GIPR.US,D,20251224,000000,0.7437,0.7629,0.7158,0.7225,70182,0
+GIPR.US,D,20251226,000000,0.7108,0.7736,0.705,0.729,33526,0
+GIPR.US,D,20251229,000000,0.7096,0.70989,0.6506,0.6559,83205,0
+GIPR.US,D,20251230,000000,0.655,0.6833,0.65,0.6833,104564,0
+GIPR.US,D,20251231,000000,0.6825,0.688,0.636,0.641,66034,0
+GIPR.US,D,20260102,000000,0.6303,0.6643,0.6303,0.66,21764,0
+GIPR.US,D,20260105,000000,0.6581,0.684,0.6354,0.6481,24574,0
+GIPR.US,D,20260106,000000,0.658,0.7768,0.647601,0.7348,87713,0
+GIPR.US,D,20260107,000000,0.76,0.78,0.72,0.7402,76671,0
+GIPR.US,D,20260108,000000,0.776,0.776,0.721,0.7415,101814,0
+GIPR.US,D,20260109,000000,0.799,0.86,0.772449,0.8341,143690,0
+GIPR.US,D,20260112,000000,0.818,0.8398,0.7216,0.7573,140186,0
+GIPR.US,D,20260113,000000,0.78,0.8245,0.7401,0.8,74155,0
+GIPR.US,D,20260114,000000,0.807,0.807,0.745,0.7792,67946,0
+GIPR.US,D,20260115,000000,0.768,0.768,0.710101,0.7361,21900,0
+GIPR.US,D,20260116,000000,0.73,0.761,0.73,0.744,28297,0
+GIPR.US,D,20260120,000000,0.72,0.7488,0.7101,0.7362,23351,0
+GIPR.US,D,20260121,000000,0.731,0.75,0.722,0.722,19837,0
+GIPR.US,D,20260122,000000,0.74105,0.88,0.7373,0.8749,88781,0
+GIPR.US,D,20260123,000000,0.8599,0.8599,0.785,0.8217,66789,0
+GIPR.US,D,20260126,000000,0.811,0.811,0.713,0.744,187750,0
+GIPR.US,D,20260127,000000,0.7317,0.765,0.7294,0.75,10269,0
+GIPR.US,D,20260128,000000,0.7305,0.75,0.71,0.71,59547,0
+GIPR.US,D,20260129,000000,0.717,0.75,0.6476,0.727,108597,0
+GIPR.US,D,20260130,000000,0.7,0.7181,0.6605,0.696,40048,0
+GIPR.US,D,20260202,000000,0.67,0.69,0.65,0.6619,14245,0
+GIPR.US,D,20260203,000000,0.66,0.6899,0.66,0.6726,8018,0
+GIPR.US,D,20260204,000000,0.67,0.7,0.65,0.65,17190,0
+GIPR.US,D,20260205,000000,0.65,0.6725,0.6353,0.6353,19152,0
+GIPR.US,D,20260206,000000,0.66,0.66,0.6,0.63,158133,0
+GIPR.US,D,20260209,000000,0.6,0.6097,0.5644,0.571,53057,0
+GIPR.US,D,20260210,000000,0.56,0.6014,0.56,0.59,18733,0
+GIPR.US,D,20260211,000000,0.5999,0.5999,0.5656,0.575,29716,0
+GIPR.US,D,20260212,000000,0.578,0.58,0.544,0.544,34175,0
+GIPR.US,D,20260213,000000,0.57,0.6097,0.57,0.593,49621,0
+GIPR.US,D,20260217,000000,0.61,0.63,0.6,0.601,45799,0
+GIPR.US,D,20260218,000000,0.63,0.63,0.5757,0.59,25092,0
diff --git a/daily/us/nasdaq stocks/1/giw.us.txt b/daily/us/nasdaq stocks/1/giw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5880d0cf742b19822420cbd4109b8bc274f3be2d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/giw.us.txt	
@@ -0,0 +1,77 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIW.US,D,20251027,000000,10.05,10.05,9.93,9.93,265830,0
+GIW.US,D,20251028,000000,9.95,9.96,9.93,9.94,632736,0
+GIW.US,D,20251029,000000,9.95,9.96,9.94,9.94,191512,0
+GIW.US,D,20251030,000000,9.94,9.95,9.93,9.945,605486,0
+GIW.US,D,20251031,000000,9.9482,9.95,9.935,9.935,143378,0
+GIW.US,D,20251103,000000,9.94,9.945,9.93,9.93,179393,0
+GIW.US,D,20251104,000000,9.94,9.95,9.94,9.94,224489,0
+GIW.US,D,20251105,000000,9.95,9.95,9.945,9.945,11111,0
+GIW.US,D,20251106,000000,9.95,9.95,9.92,9.93,966599,0
+GIW.US,D,20251107,000000,9.93,9.93,9.9,9.91,112809,0
+GIW.US,D,20251110,000000,9.92,9.92,9.915,9.92,5281,0
+GIW.US,D,20251111,000000,9.915,9.92,9.915,9.92,1005,0
+GIW.US,D,20251112,000000,9.91,9.92,9.91,9.915,4377,0
+GIW.US,D,20251113,000000,9.91,9.92,9.91,9.91,7929,0
+GIW.US,D,20251114,000000,9.915,9.925,9.915,9.915,29218,0
+GIW.US,D,20251117,000000,9.93,9.93,9.9,9.9,152654,0
+GIW.US,D,20251118,000000,9.92,9.92,9.9,9.91,194387,0
+GIW.US,D,20251119,000000,9.91,9.91,9.9,9.91,2882,0
+GIW.US,D,20251120,000000,9.91,9.9155,9.9,9.905,109587,0
+GIW.US,D,20251121,000000,9.93,9.93,9.9,9.9,33746,0
+GIW.US,D,20251124,000000,9.9,9.905,9.9,9.905,14167,0
+GIW.US,D,20251125,000000,9.915,9.9187,9.905,9.91,26555,0
+GIW.US,D,20251126,000000,9.915,9.915,9.9,9.9,64562,0
+GIW.US,D,20251128,000000,9.9,9.91,9.9,9.905,19424,0
+GIW.US,D,20251201,000000,9.9101,9.915,9.89,9.89,1082929,0
+GIW.US,D,20251202,000000,9.9,9.9,9.89,9.9,15131,0
+GIW.US,D,20251203,000000,9.9,9.9,9.89,9.89,134895,0
+GIW.US,D,20251204,000000,9.9,9.9,9.895,9.9,757554,0
+GIW.US,D,20251205,000000,9.8966,9.8966,9.8966,9.8966,1005,0
+GIW.US,D,20251208,000000,9.9,9.9,9.885,9.885,52546,0
+GIW.US,D,20251209,000000,9.9,9.9,9.88,9.885,61575,0
+GIW.US,D,20251210,000000,9.9,9.9,9.89,9.89,108269,0
+GIW.US,D,20251211,000000,9.88,9.9,9.88,9.88,185997,0
+GIW.US,D,20251212,000000,9.89,9.89,9.88,9.88,34365,0
+GIW.US,D,20251215,000000,9.885,9.895,9.8845,9.89,370741,0
+GIW.US,D,20251216,000000,9.89,9.9,9.87,9.87,107639,0
+GIW.US,D,20251217,000000,9.88,9.8811,9.87,9.87,100045,0
+GIW.US,D,20251218,000000,9.88,9.885,9.88,9.885,3539,0
+GIW.US,D,20251219,000000,9.885,9.9,9.88,9.88,73857,0
+GIW.US,D,20251222,000000,9.88,9.9,9.88,9.9,6863,0
+GIW.US,D,20251223,000000,9.88,9.9,9.88,9.9,238859,0
+GIW.US,D,20251224,000000,9.9,9.9,9.9,9.9,198,0
+GIW.US,D,20251226,000000,9.89,9.9,9.88,9.9,116258,0
+GIW.US,D,20251229,000000,9.9,9.9,9.89,9.9,27681,0
+GIW.US,D,20251230,000000,9.89,9.89,9.89,9.89,56970,0
+GIW.US,D,20260102,000000,9.89,9.89,9.88,9.89,2876,0
+GIW.US,D,20260105,000000,9.89,9.9,9.885,9.9,34061,0
+GIW.US,D,20260106,000000,9.89,9.9,9.89,9.9,129207,0
+GIW.US,D,20260107,000000,9.895,9.9372,9.89,9.93,1365653,0
+GIW.US,D,20260108,000000,9.93,9.93,9.895,9.9,47827,0
+GIW.US,D,20260109,000000,9.905,9.905,9.9,9.9,12771,0
+GIW.US,D,20260112,000000,9.92,9.98,9.91,9.92,246851,0
+GIW.US,D,20260113,000000,9.92,9.93,9.92,9.93,1812,0
+GIW.US,D,20260114,000000,9.92,9.93,9.92,9.93,10428,0
+GIW.US,D,20260115,000000,9.94,9.95,9.93,9.94,15232,0
+GIW.US,D,20260116,000000,9.931,9.94,9.93,9.94,18030,0
+GIW.US,D,20260120,000000,9.92,9.95,9.92,9.93,1411,0
+GIW.US,D,20260121,000000,9.95,9.95,9.92,9.94,18884,0
+GIW.US,D,20260122,000000,9.94,9.97,9.94,9.97,50485,0
+GIW.US,D,20260123,000000,9.95,9.97,9.945,9.97,10548,0
+GIW.US,D,20260126,000000,9.95,9.97,9.95,9.97,722064,0
+GIW.US,D,20260127,000000,9.96,9.96,9.9546,9.96,13939,0
+GIW.US,D,20260128,000000,9.96,9.97,9.96,9.97,762,0
+GIW.US,D,20260129,000000,9.97,9.97,9.96,9.97,51665,0
+GIW.US,D,20260130,000000,9.97,9.97,9.965,9.97,10713,0
+GIW.US,D,20260202,000000,9.97,9.97,9.96,9.97,516776,0
+GIW.US,D,20260203,000000,9.99,9.99,9.975,9.99,475666,0
+GIW.US,D,20260204,000000,9.99,9.99,9.98,9.99,800,0
+GIW.US,D,20260205,000000,9.98,10,9.98,10,847014,0
+GIW.US,D,20260206,000000,9.985,10,9.97,9.99,3168,0
+GIW.US,D,20260209,000000,9.99,10,9.99,10,1291,0
+GIW.US,D,20260210,000000,9.995,10,9.995,10,721,0
+GIW.US,D,20260211,000000,9.99,10,9.99,10,3382,0
+GIW.US,D,20260212,000000,9.96,10,9.96,10,5836,0
+GIW.US,D,20260217,000000,9.97,10.01,9.97,10.01,441637,0
+GIW.US,D,20260218,000000,10.01,10.01,10,10.01,11486,0
diff --git a/daily/us/nasdaq stocks/1/giwwu.us.txt b/daily/us/nasdaq stocks/1/giwwu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da1636e192da030c847352025699b953e24c4edc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/giwwu.us.txt	
@@ -0,0 +1,59 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIWWU.US,D,20251007,000000,10.03,10.06,10.03,10.035,1755429,0
+GIWWU.US,D,20251008,000000,10.05,10.1,10.05,10.065,827424,0
+GIWWU.US,D,20251009,000000,10.07,10.12,10.07,10.1,99433,0
+GIWWU.US,D,20251010,000000,10.1122,10.13,10.085,10.1,334435,0
+GIWWU.US,D,20251013,000000,10.15,10.15,10.11,10.14,132454,0
+GIWWU.US,D,20251014,000000,10.1499,10.23,10.1332,10.1558,151146,0
+GIWWU.US,D,20251015,000000,10.15,10.39,10.15,10.3,1284362,0
+GIWWU.US,D,20251016,000000,10.27,10.27,10.17,10.22,532319,0
+GIWWU.US,D,20251017,000000,10.25,10.27,10.24,10.255,13001,0
+GIWWU.US,D,20251020,000000,10.28,10.28,10.22,10.27,300849,0
+GIWWU.US,D,20251021,000000,10.27,10.27,10.25,10.25,2355,0
+GIWWU.US,D,20251022,000000,10.28,10.28,10.235,10.27,6810,0
+GIWWU.US,D,20251023,000000,10.24,10.25,10.21,10.25,32088,0
+GIWWU.US,D,20251024,000000,10.262,10.2773,10.25,10.26,67979,0
+GIWWU.US,D,20251027,000000,10.29,10.36,10.26,10.36,187008,0
+GIWWU.US,D,20251028,000000,10.36,10.36,10.34,10.35,18685,0
+GIWWU.US,D,20251029,000000,10.33,10.36,10.33,10.36,6491,0
+GIWWU.US,D,20251030,000000,10.36,10.36,10.33,10.33,4194,0
+GIWWU.US,D,20251031,000000,10.33,10.3301,10.3075,10.32,20442,0
+GIWWU.US,D,20251103,000000,10.35,10.35,10.32,10.32,1330,0
+GIWWU.US,D,20251104,000000,10.32,10.32,10.3,10.3,55815,0
+GIWWU.US,D,20251105,000000,10.36,10.36,10.31,10.32,4984,0
+GIWWU.US,D,20251106,000000,10.36,10.36,10.36,10.36,247,0
+GIWWU.US,D,20251107,000000,10.3,10.3,10.3,10.3,285,0
+GIWWU.US,D,20251111,000000,10.333,10.333,10.333,10.333,221,0
+GIWWU.US,D,20251112,000000,10.3,10.3,10.29,10.29,8359,0
+GIWWU.US,D,20251113,000000,10.3188,10.3188,10.29,10.29,350,0
+GIWWU.US,D,20251114,000000,10.29,10.3285,10.29,10.325,425,0
+GIWWU.US,D,20251117,000000,10.29,10.325,10.29,10.325,707,0
+GIWWU.US,D,20251118,000000,10.29,10.29,10.29,10.29,108,0
+GIWWU.US,D,20251119,000000,10.29,10.29,10.29,10.29,128,0
+GIWWU.US,D,20251120,000000,10.325,10.325,10.325,10.325,3100,0
+GIWWU.US,D,20251124,000000,10.26,10.26,10.26,10.26,1315,0
+GIWWU.US,D,20251125,000000,10.26,10.261,10.26,10.261,483,0
+GIWWU.US,D,20251126,000000,10.26,10.26,10.26,10.26,207,0
+GIWWU.US,D,20251128,000000,10.26,10.26,10.26,10.26,513,0
+GIWWU.US,D,20251201,000000,10.26,10.26,10.26,10.26,253,0
+GIWWU.US,D,20251202,000000,10.2601,10.2601,10.26,10.26,332,0
+GIWWU.US,D,20251203,000000,10.26,10.26,10.26,10.26,122,0
+GIWWU.US,D,20251204,000000,10.26,10.26,10.26,10.26,111,0
+GIWWU.US,D,20251208,000000,10.26,10.28,10.26,10.28,887,0
+GIWWU.US,D,20251209,000000,10.28,10.28,10.28,10.28,451,0
+GIWWU.US,D,20251210,000000,10.28,10.28,10.28,10.28,274,0
+GIWWU.US,D,20251211,000000,10.28,10.28,10.28,10.28,109,0
+GIWWU.US,D,20251212,000000,10.28,10.28,10.21,10.21,5537,0
+GIWWU.US,D,20251215,000000,10.22,10.22,10.22,10.22,1694,0
+GIWWU.US,D,20251216,000000,10.21,10.21,10.21,10.21,455,0
+GIWWU.US,D,20251217,000000,10.21,10.21,10.21,10.21,106,0
+GIWWU.US,D,20251218,000000,10.19,10.19,10.19,10.19,130,0
+GIWWU.US,D,20251223,000000,10.18,10.1894,10.18,10.18,361,0
+GIWWU.US,D,20251224,000000,10.18,10.18,10.18,10.18,111,0
+GIWWU.US,D,20251229,000000,10.18,10.19,10.18,10.18,5292,0
+GIWWU.US,D,20260105,000000,10.18,10.19,10.1,10.19,8841,0
+GIWWU.US,D,20260106,000000,10.18,10.22,10.18,10.18,138911,0
+GIWWU.US,D,20260107,000000,10.14,10.25,10.14,10.24,3569,0
+GIWWU.US,D,20260112,000000,10.23,10.325,10.22,10.28,146521,0
+GIWWU.US,D,20260123,000000,10.1421,10.25,10.1421,10.25,500,0
+GIWWU.US,D,20260205,000000,10.28,10.28,10.28,10.28,49980,0
diff --git a/daily/us/nasdaq stocks/1/goai.us.txt b/daily/us/nasdaq stocks/1/goai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcf08ec40ee24c42fa6b7d30e647f3bba841d52c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/goai.us.txt	
@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOAI.US,D,20260128,000000,16.55,18,6.509,7.62,4117308,0
+GOAI.US,D,20260129,000000,6.93,6.9691,4.87,5.37,1391696,0
+GOAI.US,D,20260130,000000,5.04,5.075,3.6025,3.92,525409,0
+GOAI.US,D,20260202,000000,3.955,4.83,3.03,3.58,359684,0
+GOAI.US,D,20260203,000000,3.66,3.68,3.2201,3.26,153086,0
+GOAI.US,D,20260204,000000,3.29,3.8999,3.03,3.55,271457,0
+GOAI.US,D,20260205,000000,3.4,3.4,3.06,3.1,126581,0
+GOAI.US,D,20260206,000000,3,3.42,2.75,3.31,160499,0
+GOAI.US,D,20260209,000000,3.39,4.2,3.225,3.99,308137,0
+GOAI.US,D,20260210,000000,4.17,4.6426,3.79,4.5,117332,0
+GOAI.US,D,20260211,000000,4.39,4.8962,3.76,3.88,151325,0
+GOAI.US,D,20260212,000000,3.75,4.47,3.7,4.28,128683,0
+GOAI.US,D,20260213,000000,4.24,4.41,4.04,4.3,57282,0
+GOAI.US,D,20260217,000000,4.33,4.5,3.7851,4.36,62874,0
+GOAI.US,D,20260218,000000,4.245,4.74,4.17,4.56,64794,0
diff --git a/daily/us/nasdaq stocks/1/guts.us.txt b/daily/us/nasdaq stocks/1/guts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5b4030f657afdee20debca073e6f69eaff815c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/guts.us.txt	
@@ -0,0 +1,513 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GUTS.US,D,20240202,000000,13.75,14.5,12.7017,12.85,2947038,0
+GUTS.US,D,20240205,000000,13.91,13.99,10.93,11.1,770668,0
+GUTS.US,D,20240206,000000,11.44,11.5536,10.303,10.4,363729,0
+GUTS.US,D,20240207,000000,10.4,10.6,10.2,10.48,321496,0
+GUTS.US,D,20240208,000000,10.69,10.69,10.25,10.4,128032,0
+GUTS.US,D,20240209,000000,10.4,10.4,9.5,10.03,588851,0
+GUTS.US,D,20240212,000000,10.05,10.05,8.2301,8.59,337624,0
+GUTS.US,D,20240213,000000,8.45,8.8999,6.915,7.56,364719,0
+GUTS.US,D,20240214,000000,8,8.5,7.1,7.41,313352,0
+GUTS.US,D,20240215,000000,7.4,8.44,7.26,8.03,239228,0
+GUTS.US,D,20240216,000000,8.03,8.3,7.315,8.03,236831,0
+GUTS.US,D,20240220,000000,8.38,9.34,7.81,8.13,678337,0
+GUTS.US,D,20240221,000000,8.13,8.772,8.1,8.21,93755,0
+GUTS.US,D,20240222,000000,8.29,8.9399,8.02,8.3,153002,0
+GUTS.US,D,20240223,000000,8.65,9,8.205,8.33,294091,0
+GUTS.US,D,20240226,000000,8.57,8.6,7.47,7.6,527643,0
+GUTS.US,D,20240227,000000,8.28,9.8499,7.92,9.12,1231021,0
+GUTS.US,D,20240228,000000,9.9,10.3502,8.62,9.5,1183754,0
+GUTS.US,D,20240229,000000,9.5,9.78,8.92,9,426673,0
+GUTS.US,D,20240301,000000,9.3,10.43,8.95,10.07,638637,0
+GUTS.US,D,20240304,000000,10.25,10.5,9.73,10.14,463870,0
+GUTS.US,D,20240305,000000,10.1,10.18,9.19,9.3,210763,0
+GUTS.US,D,20240306,000000,9.31,9.6602,8.81,9,224121,0
+GUTS.US,D,20240307,000000,9.07,9.3597,8.85,9.1,211925,0
+GUTS.US,D,20240308,000000,9.1,9.19,8.33,8.33,333111,0
+GUTS.US,D,20240311,000000,8.54,8.62,7.81,7.93,317700,0
+GUTS.US,D,20240312,000000,9.01,9.04,6.585,7.11,1863397,0
+GUTS.US,D,20240313,000000,7,7.21,6.6209,6.8,420953,0
+GUTS.US,D,20240314,000000,6.85,6.99,6.11,6.75,493520,0
+GUTS.US,D,20240315,000000,6.58,6.9307,6.35,6.35,478056,0
+GUTS.US,D,20240318,000000,6.66,6.66,5.917,6.25,261445,0
+GUTS.US,D,20240319,000000,6.31,6.77,6.1,6.51,209857,0
+GUTS.US,D,20240320,000000,6.42,6.93,6.415,6.86,157907,0
+GUTS.US,D,20240321,000000,6.92,7.48,6.6764,7.28,177229,0
+GUTS.US,D,20240322,000000,7.18,7.47,7.17,7.43,174810,0
+GUTS.US,D,20240325,000000,7.38,8.18,7.25,7.78,324105,0
+GUTS.US,D,20240326,000000,7.79,8.37,7.62,7.68,262315,0
+GUTS.US,D,20240327,000000,7.72,7.99,7.1,7.2,154724,0
+GUTS.US,D,20240328,000000,7.17,7.97,6.9,7.4,244775,0
+GUTS.US,D,20240401,000000,5.79,7.74,5.7501,7.45,1913849,0
+GUTS.US,D,20240402,000000,7.08,7.4,6.5,6.74,376034,0
+GUTS.US,D,20240403,000000,6.8,7.59,6.53,7.35,272129,0
+GUTS.US,D,20240404,000000,7.5,7.84,7.3,7.48,152841,0
+GUTS.US,D,20240405,000000,7.45,7.82,7.21,7.36,110074,0
+GUTS.US,D,20240408,000000,7.38,7.73,7.31,7.64,121522,0
+GUTS.US,D,20240409,000000,7.68,7.7227,7.35,7.42,94392,0
+GUTS.US,D,20240410,000000,7.3,7.4,6.865,7,163557,0
+GUTS.US,D,20240411,000000,7.08,7.5459,6.625,6.86,179851,0
+GUTS.US,D,20240412,000000,6.97,7.045,6.45,6.51,319339,0
+GUTS.US,D,20240415,000000,6.67,7.18,6.54,6.65,105184,0
+GUTS.US,D,20240416,000000,6.62,6.935,6.4576,6.83,79971,0
+GUTS.US,D,20240417,000000,6.97,7.19,6.52,6.64,94811,0
+GUTS.US,D,20240418,000000,6.55,6.79,6.51,6.57,69626,0
+GUTS.US,D,20240419,000000,6.53,6.75,6.51,6.535,101456,0
+GUTS.US,D,20240422,000000,6.62,6.7748,6.3,6.54,120220,0
+GUTS.US,D,20240423,000000,6.47,6.79,6.47,6.55,145688,0
+GUTS.US,D,20240424,000000,6.84,6.84,6.0875,6.29,195510,0
+GUTS.US,D,20240425,000000,6.13,6.72,6.02,6.72,150177,0
+GUTS.US,D,20240426,000000,6.69,6.88,6.47,6.7,111862,0
+GUTS.US,D,20240429,000000,6.84,7.03,6.4679,6.98,116155,0
+GUTS.US,D,20240430,000000,7.03,7.03,6.68,6.76,98431,0
+GUTS.US,D,20240501,000000,6.78,6.85,6.57,6.7,107129,0
+GUTS.US,D,20240502,000000,6.77,6.77,6.29,6.51,136628,0
+GUTS.US,D,20240503,000000,6.69,6.69,6.5,6.51,86304,0
+GUTS.US,D,20240506,000000,6.51,6.67,6.33,6.34,160810,0
+GUTS.US,D,20240507,000000,6.45,6.45,6.25,6.36,138554,0
+GUTS.US,D,20240508,000000,6.29,6.34,6.02,6.06,191421,0
+GUTS.US,D,20240509,000000,6.12,6.4,6,6.22,139801,0
+GUTS.US,D,20240510,000000,6.3,6.41,6.1238,6.19,149240,0
+GUTS.US,D,20240513,000000,6.31,6.3162,6.02,6.1,180508,0
+GUTS.US,D,20240514,000000,6.27,6.77,6.1289,6.62,249603,0
+GUTS.US,D,20240515,000000,6.64,7.17,6.49,7.15,197452,0
+GUTS.US,D,20240516,000000,7.15,7.28,6.65,6.69,139708,0
+GUTS.US,D,20240517,000000,6.66,7.28,6.41,7.06,284560,0
+GUTS.US,D,20240520,000000,7.1,7.2,6.8,6.97,85991,0
+GUTS.US,D,20240521,000000,6.9,7.39,6.9,7.28,115573,0
+GUTS.US,D,20240522,000000,7.35,7.73,7.09,7.62,170501,0
+GUTS.US,D,20240523,000000,7.79,7.79,7.36,7.56,131058,0
+GUTS.US,D,20240524,000000,7.71,7.89,7.43,7.46,106523,0
+GUTS.US,D,20240528,000000,7.19,7.4291,6.55,6.57,348962,0
+GUTS.US,D,20240529,000000,6.5,6.9,6.36,6.76,104458,0
+GUTS.US,D,20240530,000000,6.76,6.9,6.56,6.72,53471,0
+GUTS.US,D,20240531,000000,6.8,6.8,6.4772,6.74,61167,0
+GUTS.US,D,20240603,000000,6.8,7,6.56,6.69,52935,0
+GUTS.US,D,20240604,000000,6.69,6.8,6.47,6.78,82515,0
+GUTS.US,D,20240605,000000,6.59,7.01,6.5015,6.9,119526,0
+GUTS.US,D,20240606,000000,6.85,7.05,6.47,6.47,126506,0
+GUTS.US,D,20240607,000000,6.43,6.57,6.04,6.16,114518,0
+GUTS.US,D,20240610,000000,6.14,6.54,6.11,6.5,107767,0
+GUTS.US,D,20240611,000000,6.44,6.44,5.58,5.58,275552,0
+GUTS.US,D,20240612,000000,5.85,6.2,5.705,6.1,159155,0
+GUTS.US,D,20240613,000000,6.11,6.3,5.86,5.92,119998,0
+GUTS.US,D,20240614,000000,5.92,6.18,5.58,5.64,104689,0
+GUTS.US,D,20240617,000000,5.7,5.74,5.27,5.42,120180,0
+GUTS.US,D,20240618,000000,5.38,5.46,5.17,5.38,124290,0
+GUTS.US,D,20240620,000000,5.39,5.5,5.25,5.36,750974,0
+GUTS.US,D,20240621,000000,5.32,5.3432,4.44,4.51,331767,0
+GUTS.US,D,20240624,000000,4.49,4.81,3.98,4.77,361829,0
+GUTS.US,D,20240625,000000,4.9,5,4.16,4.33,300784,0
+GUTS.US,D,20240626,000000,4.39,4.55,4.03,4.36,173942,0
+GUTS.US,D,20240627,000000,4.34,4.65,4.25,4.43,137527,0
+GUTS.US,D,20240628,000000,4.47,4.57,4.17,4.27,974196,0
+GUTS.US,D,20240701,000000,4.39,4.69,4.25,4.46,242044,0
+GUTS.US,D,20240702,000000,4.47,4.5799,4.3,4.44,97049,0
+GUTS.US,D,20240703,000000,4.49,4.7,4.32,4.47,101767,0
+GUTS.US,D,20240705,000000,4.38,4.58,4.32,4.44,155881,0
+GUTS.US,D,20240708,000000,4.47,4.48,4.3,4.32,152790,0
+GUTS.US,D,20240709,000000,4.31,4.59,4.3,4.32,131181,0
+GUTS.US,D,20240710,000000,4.46,4.61,4.3,4.47,158030,0
+GUTS.US,D,20240711,000000,4.61,4.74,4.53,4.68,143544,0
+GUTS.US,D,20240712,000000,4.75,4.85,4.42,4.58,130931,0
+GUTS.US,D,20240715,000000,4.6,4.82,4.41,4.5,226097,0
+GUTS.US,D,20240716,000000,4.5,4.82,4.42,4.75,332529,0
+GUTS.US,D,20240717,000000,4.69,4.92,4.65,4.72,152325,0
+GUTS.US,D,20240718,000000,4.55,4.695,4.27,4.3,120722,0
+GUTS.US,D,20240719,000000,4.3,4.3612,3.91,3.94,202838,0
+GUTS.US,D,20240722,000000,4.03,4.08,3.765,3.99,134836,0
+GUTS.US,D,20240723,000000,4.02,4.21,4,4.06,98470,0
+GUTS.US,D,20240724,000000,4.02,4.11,3.88,3.89,130733,0
+GUTS.US,D,20240725,000000,3.89,4.07,3.85,4.04,43934,0
+GUTS.US,D,20240726,000000,4.03,4.27,3.98,4.19,79078,0
+GUTS.US,D,20240729,000000,4.29,4.37,4.06,4.09,58557,0
+GUTS.US,D,20240730,000000,4.17,4.27,3.71,4.01,436802,0
+GUTS.US,D,20240731,000000,3.86,3.93,3.08,3.19,921939,0
+GUTS.US,D,20240801,000000,3.27,3.275,2.66,2.73,785419,0
+GUTS.US,D,20240802,000000,2.7,2.72,2.475,2.51,358331,0
+GUTS.US,D,20240805,000000,2.36,2.3869,2.24,2.25,382422,0
+GUTS.US,D,20240806,000000,2.29,2.3099,2.02,2.15,863487,0
+GUTS.US,D,20240807,000000,2.12,2.125,1.84,1.94,776507,0
+GUTS.US,D,20240808,000000,2.07,2.07,1.74,1.82,840896,0
+GUTS.US,D,20240809,000000,1.8,1.9,1.75,1.78,392817,0
+GUTS.US,D,20240812,000000,1.85,2.06,1.83,2.04,371963,0
+GUTS.US,D,20240813,000000,2.1,2.4,2.01,2.3,438048,0
+GUTS.US,D,20240814,000000,2.3,2.35,2.08,2.23,397961,0
+GUTS.US,D,20240815,000000,2.3,2.4334,2.2,2.35,546128,0
+GUTS.US,D,20240816,000000,2.35,2.43,2.25,2.39,227719,0
+GUTS.US,D,20240819,000000,2.41,2.73,2.41,2.72,437247,0
+GUTS.US,D,20240820,000000,2.75,2.89,2.7,2.88,356463,0
+GUTS.US,D,20240821,000000,2.88,3.1,2.84,3,339613,0
+GUTS.US,D,20240822,000000,3.06,3.06,2.89,2.91,262537,0
+GUTS.US,D,20240823,000000,2.95,3.08,2.91,3.01,416195,0
+GUTS.US,D,20240826,000000,3.09,3.6,3.05,3.5,776287,0
+GUTS.US,D,20240827,000000,3.44,3.7,3.3358,3.49,565488,0
+GUTS.US,D,20240828,000000,3.48,3.5,3.27,3.37,412135,0
+GUTS.US,D,20240829,000000,3.41,3.72,3.38,3.58,518152,0
+GUTS.US,D,20240830,000000,3.59,3.64,3.38,3.5,336924,0
+GUTS.US,D,20240903,000000,3.44,3.6691,3.22,3.33,360296,0
+GUTS.US,D,20240904,000000,3.31,3.53,3.2,3.38,267890,0
+GUTS.US,D,20240905,000000,3.39,3.485,3.28,3.28,203858,0
+GUTS.US,D,20240906,000000,3.27,3.47,3.06,3.13,186489,0
+GUTS.US,D,20240909,000000,3.28,3.5,3.1,3.24,287438,0
+GUTS.US,D,20240910,000000,3.23,3.26,2.96,3.04,245316,0
+GUTS.US,D,20240911,000000,3.1,3.135,2.9,2.96,199100,0
+GUTS.US,D,20240912,000000,2.98,3.14,2.835,2.86,265932,0
+GUTS.US,D,20240913,000000,2.92,3,2.78,2.79,162886,0
+GUTS.US,D,20240916,000000,2.8,2.85,2.6,2.64,232820,0
+GUTS.US,D,20240917,000000,2.65,2.81,2.61,2.68,207094,0
+GUTS.US,D,20240918,000000,2.7,2.87,2.6476,2.67,336877,0
+GUTS.US,D,20240919,000000,2.79,2.85,2.7,2.72,363538,0
+GUTS.US,D,20240920,000000,2.7,2.91,2.6,2.79,3318424,0
+GUTS.US,D,20240923,000000,2.82,2.83,2.5,2.54,243592,0
+GUTS.US,D,20240924,000000,2.51,2.625,2.49,2.495,123868,0
+GUTS.US,D,20240925,000000,2.555,2.555,2.36,2.36,175995,0
+GUTS.US,D,20240926,000000,2.46,2.55,2.35,2.53,221582,0
+GUTS.US,D,20240927,000000,2.58,2.6,2.525,2.56,139077,0
+GUTS.US,D,20240930,000000,2.6,2.64,2.475,2.53,200402,0
+GUTS.US,D,20241001,000000,2.51,2.56,2.26,2.305,209286,0
+GUTS.US,D,20241002,000000,2.29,2.34,2.25,2.32,176877,0
+GUTS.US,D,20241003,000000,2.32,2.41,2.295,2.31,137082,0
+GUTS.US,D,20241004,000000,2.34,2.42,2.29,2.29,258338,0
+GUTS.US,D,20241007,000000,2.28,2.35,2.16,2.29,182968,0
+GUTS.US,D,20241008,000000,2.32,2.49,2.27,2.39,214530,0
+GUTS.US,D,20241009,000000,2.41,2.435,2.31,2.31,77066,0
+GUTS.US,D,20241010,000000,2.31,2.42,2.26,2.36,143037,0
+GUTS.US,D,20241011,000000,2.35,2.59,2.35,2.46,224183,0
+GUTS.US,D,20241014,000000,2.42,2.45,2.352738,2.42,145150,0
+GUTS.US,D,20241015,000000,2.45,2.49,2.32,2.37,152100,0
+GUTS.US,D,20241016,000000,2.38,2.48,2.35,2.47,231835,0
+GUTS.US,D,20241017,000000,2.55,2.575,2.44,2.49,167563,0
+GUTS.US,D,20241018,000000,2.48,2.505,2.44,2.49,125879,0
+GUTS.US,D,20241021,000000,2.51,2.76,2.48,2.61,302551,0
+GUTS.US,D,20241022,000000,2.58,2.74,2.46,2.63,243523,0
+GUTS.US,D,20241023,000000,2.61,2.77,2.3501,2.46,212200,0
+GUTS.US,D,20241024,000000,2.46,2.55,2.4275,2.51,108404,0
+GUTS.US,D,20241025,000000,2.51,2.565,2.25,2.37,394901,0
+GUTS.US,D,20241028,000000,2.56,3.22,2.53,2.76,1517931,0
+GUTS.US,D,20241029,000000,2.84,3.45,2.695,3.4,1083174,0
+GUTS.US,D,20241030,000000,3.34,3.481,3.04,3.35,655010,0
+GUTS.US,D,20241031,000000,3.34,3.38,2.73,2.815,458577,0
+GUTS.US,D,20241101,000000,2.78,2.89,2.7,2.84,210490,0
+GUTS.US,D,20241104,000000,2.88,2.9507,2.535,2.56,414495,0
+GUTS.US,D,20241105,000000,2.57,2.61,2.3901,2.4,591131,0
+GUTS.US,D,20241106,000000,2.45,2.45,2.245,2.42,424168,0
+GUTS.US,D,20241107,000000,2.43,2.5092,2.28,2.41,433503,0
+GUTS.US,D,20241108,000000,2.38,2.52,2.34,2.47,335204,0
+GUTS.US,D,20241111,000000,2.54,2.56,2.41,2.51,410499,0
+GUTS.US,D,20241112,000000,2.57,2.7,2.42,2.43,432939,0
+GUTS.US,D,20241113,000000,2.45,2.65,2.36,2.37,375237,0
+GUTS.US,D,20241114,000000,2.35,2.38,2.08,2.09,491040,0
+GUTS.US,D,20241115,000000,2.14,2.15,1.9201,1.965,381134,0
+GUTS.US,D,20241118,000000,2,2.14,1.91,2.06,320409,0
+GUTS.US,D,20241119,000000,2.07,2.23,2.05,2.19,354623,0
+GUTS.US,D,20241120,000000,2.2,2.2398,2.02,2.06,294871,0
+GUTS.US,D,20241121,000000,2.08,2.19,2.01,2.06,209299,0
+GUTS.US,D,20241122,000000,2.08,2.2,2.03,2.09,341794,0
+GUTS.US,D,20241125,000000,2.12,2.31,2.1106,2.27,491763,0
+GUTS.US,D,20241126,000000,2.27,2.27,2.17,2.17,206098,0
+GUTS.US,D,20241127,000000,2.19,2.3829,2.1752,2.33,316375,0
+GUTS.US,D,20241129,000000,2.35,2.58,2.35,2.56,145321,0
+GUTS.US,D,20241202,000000,2.55,2.6819,2.5001,2.59,257768,0
+GUTS.US,D,20241203,000000,2.59,2.59,2.345,2.38,236220,0
+GUTS.US,D,20241204,000000,2.36,2.42,2.18,2.18,225823,0
+GUTS.US,D,20241205,000000,2.2,2.2999,2.13,2.14,222349,0
+GUTS.US,D,20241206,000000,2.16,2.315,2.16,2.31,179871,0
+GUTS.US,D,20241209,000000,2.31,2.47,2.3,2.34,181876,0
+GUTS.US,D,20241210,000000,2.35,2.56,2.265,2.52,331486,0
+GUTS.US,D,20241211,000000,2.58,2.58,2.26,2.28,251861,0
+GUTS.US,D,20241212,000000,2.3,2.315,2.2,2.205,369972,0
+GUTS.US,D,20241213,000000,2.27,2.3,2,2.04,439088,0
+GUTS.US,D,20241216,000000,2.04,2.145,2.02,2.11,207175,0
+GUTS.US,D,20241217,000000,2.07,2.07,1.99,2.015,334246,0
+GUTS.US,D,20241218,000000,2.03,2.125,1.84,1.9,460876,0
+GUTS.US,D,20241219,000000,1.92,1.9684,1.8,1.82,339996,0
+GUTS.US,D,20241220,000000,1.8,1.855,1.75,1.79,458895,0
+GUTS.US,D,20241223,000000,1.78,1.91,1.775,1.9,305380,0
+GUTS.US,D,20241224,000000,1.91,1.94,1.85,1.92,132301,0
+GUTS.US,D,20241226,000000,1.92,2.11,1.9,2.06,403064,0
+GUTS.US,D,20241227,000000,2.04,2.08,1.9492,1.97,262983,0
+GUTS.US,D,20241230,000000,1.95,2.15,1.91,2.03,351755,0
+GUTS.US,D,20241231,000000,2.04,2.1,2.01,2.06,308781,0
+GUTS.US,D,20250102,000000,2.11,2.26,2.09,2.13,329278,0
+GUTS.US,D,20250103,000000,2.15,2.225,2.12,2.2,200718,0
+GUTS.US,D,20250106,000000,2.2,2.2381,2.055,2.06,261399,0
+GUTS.US,D,20250107,000000,2.15,2.17,1.96,2.02,254370,0
+GUTS.US,D,20250108,000000,2.02,2.02,1.88,1.9,269006,0
+GUTS.US,D,20250110,000000,1.9,2.0087,1.81,1.85,251322,0
+GUTS.US,D,20250113,000000,2.09,2.1,1.8,1.95,1869795,0
+GUTS.US,D,20250114,000000,1.98,1.9873,1.77,1.79,499897,0
+GUTS.US,D,20250115,000000,1.82,1.84,1.77,1.83,254923,0
+GUTS.US,D,20250116,000000,1.81,1.8427,1.785,1.81,194061,0
+GUTS.US,D,20250117,000000,1.82,1.87,1.77,1.8,236905,0
+GUTS.US,D,20250121,000000,1.85,1.8898,1.78,1.815,318538,0
+GUTS.US,D,20250122,000000,1.81,1.925,1.7967,1.88,266557,0
+GUTS.US,D,20250123,000000,1.85,2.05,1.85,2.05,461027,0
+GUTS.US,D,20250124,000000,2.02,2.1,1.965,2.09,259906,0
+GUTS.US,D,20250127,000000,2.06,2.185,2.02,2.045,384537,0
+GUTS.US,D,20250128,000000,2.04,2.075,1.97,1.99,132728,0
+GUTS.US,D,20250129,000000,1.99,2.06,1.965,2.02,157980,0
+GUTS.US,D,20250130,000000,2.04,2.1336,1.9,1.94,207231,0
+GUTS.US,D,20250131,000000,1.81,1.9399,1.785,1.84,1202455,0
+GUTS.US,D,20250203,000000,1.78,1.82,1.68,1.7,584723,0
+GUTS.US,D,20250204,000000,1.7,1.78,1.52,1.535,623759,0
+GUTS.US,D,20250205,000000,1.56,1.68,1.52,1.64,393710,0
+GUTS.US,D,20250206,000000,1.65,1.6874,1.6,1.61,280202,0
+GUTS.US,D,20250207,000000,1.63,1.64,1.51,1.51,282938,0
+GUTS.US,D,20250210,000000,1.57,1.57,1.49,1.49,379227,0
+GUTS.US,D,20250211,000000,1.48,1.5191,1.37,1.44,311307,0
+GUTS.US,D,20250212,000000,1.44,1.52,1.43,1.48,120031,0
+GUTS.US,D,20250213,000000,1.51,1.66,1.495,1.66,284571,0
+GUTS.US,D,20250214,000000,1.67,1.7,1.525,1.58,308368,0
+GUTS.US,D,20250218,000000,1.6,1.63,1.51,1.53,254475,0
+GUTS.US,D,20250219,000000,1.53,1.5604,1.45,1.45,283234,0
+GUTS.US,D,20250220,000000,1.45,1.54,1.44,1.46,160364,0
+GUTS.US,D,20250221,000000,1.49,1.49,1.41,1.42,127239,0
+GUTS.US,D,20250224,000000,1.44,1.5121,1.4,1.41,233745,0
+GUTS.US,D,20250225,000000,1.41,1.465,1.37,1.45,251775,0
+GUTS.US,D,20250226,000000,1.46,1.5,1.38,1.39,142454,0
+GUTS.US,D,20250227,000000,1.44,1.48,1.39,1.46,225379,0
+GUTS.US,D,20250228,000000,1.47,1.56,1.42,1.56,202322,0
+GUTS.US,D,20250303,000000,1.58,1.6394,1.45,1.56,288389,0
+GUTS.US,D,20250304,000000,1.48,1.6408,1.4,1.5,288797,0
+GUTS.US,D,20250305,000000,1.54,1.6,1.5,1.59,240999,0
+GUTS.US,D,20250306,000000,1.6,1.6694,1.57,1.57,221451,0
+GUTS.US,D,20250307,000000,1.63,1.63,1.4,1.41,258850,0
+GUTS.US,D,20250310,000000,1.4,1.45,1.4,1.43,155243,0
+GUTS.US,D,20250311,000000,1.43,1.46,1.27,1.35,283065,0
+GUTS.US,D,20250312,000000,1.37,1.38,1.35,1.355,125848,0
+GUTS.US,D,20250313,000000,1.37,1.37,1.16,1.205,385974,0
+GUTS.US,D,20250314,000000,1.24,1.32,1.21,1.28,214414,0
+GUTS.US,D,20250317,000000,1.29,1.3,1.23,1.27,288486,0
+GUTS.US,D,20250318,000000,1.25,1.275,1.21,1.23,129257,0
+GUTS.US,D,20250319,000000,1.25,1.275,1.21,1.26,159141,0
+GUTS.US,D,20250320,000000,1.27,1.3,1.215,1.23,115049,0
+GUTS.US,D,20250321,000000,1.21,1.26,1.19,1.25,217099,0
+GUTS.US,D,20250324,000000,1.29,1.33,1.25,1.3,139993,0
+GUTS.US,D,20250325,000000,1.32,1.325,1.21,1.23,173860,0
+GUTS.US,D,20250326,000000,1.23,1.28,1.21,1.27,113615,0
+GUTS.US,D,20250327,000000,1.25,1.29,1.23,1.26,104438,0
+GUTS.US,D,20250328,000000,1.26,1.3194,1.22,1.24,122398,0
+GUTS.US,D,20250331,000000,1.22,1.2329,1.15,1.19,166669,0
+GUTS.US,D,20250401,000000,1.27,1.27,1.1,1.11,372108,0
+GUTS.US,D,20250402,000000,1.1,1.17,1.1,1.16,184766,0
+GUTS.US,D,20250403,000000,1.13,1.2,1.1,1.14,338092,0
+GUTS.US,D,20250404,000000,1.11,1.16,1.07,1.12,212755,0
+GUTS.US,D,20250407,000000,1.06,1.17,1.01,1.07,595912,0
+GUTS.US,D,20250408,000000,1.13,1.1365,1.04,1.07,170583,0
+GUTS.US,D,20250409,000000,1.08,1.09,0.9751,0.9999,597916,0
+GUTS.US,D,20250410,000000,1.01,1.055,0.873,0.9473,425198,0
+GUTS.US,D,20250411,000000,0.96,1.01,0.9169,1.01,234774,0
+GUTS.US,D,20250414,000000,1.03,1.05,0.9777,0.9947,211200,0
+GUTS.US,D,20250415,000000,1.05,1.15,1.01,1.15,582988,0
+GUTS.US,D,20250416,000000,1.15,1.1602,1.1,1.11,164639,0
+GUTS.US,D,20250417,000000,1.11,1.23,1.1,1.22,314664,0
+GUTS.US,D,20250421,000000,1.23,1.39,1.2201,1.37,412509,0
+GUTS.US,D,20250422,000000,1.38,1.38,1.24,1.28,338981,0
+GUTS.US,D,20250423,000000,1.32,1.37,1.27,1.33,220181,0
+GUTS.US,D,20250424,000000,1.33,1.37,1.28,1.28,177084,0
+GUTS.US,D,20250425,000000,1.27,1.33,1.24,1.26,143895,0
+GUTS.US,D,20250428,000000,1.26,1.32,1.19,1.2,161812,0
+GUTS.US,D,20250429,000000,1.21,1.3,1.2,1.26,224345,0
+GUTS.US,D,20250430,000000,1.26,1.31,1.24,1.27,266974,0
+GUTS.US,D,20250501,000000,1.27,1.31,1.23,1.27,157712,0
+GUTS.US,D,20250502,000000,1.28,1.64,1.28,1.58,697429,0
+GUTS.US,D,20250505,000000,1.6,1.8,1.58,1.63,418321,0
+GUTS.US,D,20250506,000000,1.65,1.68,1.47,1.5,240724,0
+GUTS.US,D,20250507,000000,1.55,1.59,1.475,1.51,153814,0
+GUTS.US,D,20250508,000000,1.56,1.69,1.49,1.65,222039,0
+GUTS.US,D,20250509,000000,1.66,1.7,1.575,1.62,122771,0
+GUTS.US,D,20250512,000000,1.72,1.7799,1.66,1.71,222683,0
+GUTS.US,D,20250513,000000,1.69,1.79,1.66,1.77,125338,0
+GUTS.US,D,20250514,000000,1.7,1.7815,1.5203,1.535,289299,0
+GUTS.US,D,20250515,000000,1.54,1.65,1.51,1.65,164942,0
+GUTS.US,D,20250516,000000,1.64,1.71,1.6143,1.69,123525,0
+GUTS.US,D,20250519,000000,1.62,2.13,1.62,2.12,634424,0
+GUTS.US,D,20250520,000000,2.15,2.1591,1.94,2.1,376259,0
+GUTS.US,D,20250521,000000,2.06,2.0674,1.81,1.84,255237,0
+GUTS.US,D,20250522,000000,1.79,1.79,1.755,1.755,108740,0
+GUTS.US,D,20250523,000000,1.74,1.83,1.66,1.8,167675,0
+GUTS.US,D,20250527,000000,1.8,1.95,1.77,1.95,203857,0
+GUTS.US,D,20250528,000000,1.94,1.97,1.89,1.9,136571,0
+GUTS.US,D,20250529,000000,1.91,1.96,1.88,1.9,120366,0
+GUTS.US,D,20250530,000000,1.87,2.0374,1.79,1.9,293816,0
+GUTS.US,D,20250602,000000,1.91,1.95,1.86,1.9,147894,0
+GUTS.US,D,20250603,000000,1.9,1.99,1.85,1.95,200174,0
+GUTS.US,D,20250604,000000,1.94,2,1.91,1.97,227462,0
+GUTS.US,D,20250605,000000,1.97,2.005,1.925,1.94,133480,0
+GUTS.US,D,20250606,000000,1.97,2.02,1.96,1.99,406180,0
+GUTS.US,D,20250609,000000,2.02,3.03,2.0101,2.88,2037781,0
+GUTS.US,D,20250610,000000,2.89,2.9,2.1021,2.16,1149758,0
+GUTS.US,D,20250611,000000,2.16,2.33,2.1,2.27,538104,0
+GUTS.US,D,20250612,000000,2.25,2.302,2.13,2.17,255207,0
+GUTS.US,D,20250613,000000,2.15,2.19,2.06,2.06,291737,0
+GUTS.US,D,20250616,000000,2.1,2.1014,2,2.09,191731,0
+GUTS.US,D,20250617,000000,2.07,2.105,1.93,1.95,217136,0
+GUTS.US,D,20250618,000000,1.93,2,1.88,1.91,202584,0
+GUTS.US,D,20250620,000000,2,2.15,1.96,2.14,367666,0
+GUTS.US,D,20250623,000000,1.75,1.98,1.55,1.61,6209821,0
+GUTS.US,D,20250624,000000,1.62,1.75,1.55,1.7,615421,0
+GUTS.US,D,20250625,000000,1.71,1.7716,1.6,1.74,470765,0
+GUTS.US,D,20250626,000000,1.73,1.78,1.655,1.74,344337,0
+GUTS.US,D,20250627,000000,1.71,1.815,1.64,1.64,4198590,0
+GUTS.US,D,20250630,000000,1.66,1.7207,1.54,1.62,411107,0
+GUTS.US,D,20250701,000000,1.6,1.698,1.57,1.58,293843,0
+GUTS.US,D,20250702,000000,1.6,1.65,1.56,1.64,293823,0
+GUTS.US,D,20250703,000000,1.64,1.68,1.6148,1.65,149311,0
+GUTS.US,D,20250707,000000,1.65,1.665,1.53,1.54,234492,0
+GUTS.US,D,20250708,000000,1.54,1.56,1.47,1.5,307474,0
+GUTS.US,D,20250709,000000,1.52,1.53,1.48,1.53,293766,0
+GUTS.US,D,20250710,000000,1.51,1.5262,1.47,1.52,228512,0
+GUTS.US,D,20250711,000000,1.51,1.535,1.4821,1.52,153960,0
+GUTS.US,D,20250714,000000,1.52,1.6056,1.49,1.57,238797,0
+GUTS.US,D,20250715,000000,1.59,1.62,1.4835,1.49,264772,0
+GUTS.US,D,20250716,000000,1.5,1.6481,1.491,1.64,393585,0
+GUTS.US,D,20250717,000000,1.65,1.8399,1.625,1.79,420387,0
+GUTS.US,D,20250718,000000,1.81,1.92,1.785,1.79,326172,0
+GUTS.US,D,20250721,000000,1.8,1.94,1.8,1.8,277375,0
+GUTS.US,D,20250722,000000,1.81,1.87,1.72,1.86,147719,0
+GUTS.US,D,20250723,000000,1.88,1.945,1.875,1.92,141727,0
+GUTS.US,D,20250724,000000,1.92,1.92,1.84,1.91,102210,0
+GUTS.US,D,20250725,000000,1.92,1.97,1.85,1.92,134924,0
+GUTS.US,D,20250728,000000,1.95,2.1,1.9233,1.97,470635,0
+GUTS.US,D,20250729,000000,1.97,1.9995,1.82,1.82,195474,0
+GUTS.US,D,20250730,000000,1.92,1.95,1.8,1.82,141092,0
+GUTS.US,D,20250731,000000,1.8,1.94,1.8,1.84,112222,0
+GUTS.US,D,20250801,000000,1.84,1.87,1.76,1.81,113819,0
+GUTS.US,D,20250804,000000,1.81,1.92,1.766,1.86,111696,0
+GUTS.US,D,20250805,000000,1.88,1.95,1.84,1.87,4902143,0
+GUTS.US,D,20250806,000000,0.9899,1.05,0.825,1.01,8865675,0
+GUTS.US,D,20250807,000000,1,1.05,0.93,0.9727,1974885,0
+GUTS.US,D,20250808,000000,0.9727,1.0099,0.94,0.9614,991956,0
+GUTS.US,D,20250811,000000,0.99,1,0.935,0.977,1601679,0
+GUTS.US,D,20250812,000000,0.972,1.02,0.95,0.9839,1466216,0
+GUTS.US,D,20250813,000000,0.985,1.06,0.96,1.01,1215049,0
+GUTS.US,D,20250814,000000,0.981,1.03,0.961,0.9774,707126,0
+GUTS.US,D,20250815,000000,1.01,1.04,0.9902,1.02,820434,0
+GUTS.US,D,20250818,000000,1.03,1.06,1.01,1.01,789023,0
+GUTS.US,D,20250819,000000,1.02,1.04,0.99,0.991,552605,0
+GUTS.US,D,20250820,000000,0.9962,1.0075,0.955,0.98,579155,0
+GUTS.US,D,20250821,000000,0.975,1.0163,0.9501,0.99,613168,0
+GUTS.US,D,20250822,000000,0.9869,1.055,0.97,1.02,1384581,0
+GUTS.US,D,20250825,000000,1,1.04,1,1,870914,0
+GUTS.US,D,20250826,000000,1.01,1.02,0.99,1.01,402889,0
+GUTS.US,D,20250827,000000,1.01,1.02,0.9868,0.9904,709930,0
+GUTS.US,D,20250828,000000,1.04,1.04,0.9764,0.99,544895,0
+GUTS.US,D,20250829,000000,0.99,1,0.96,0.9712,560907,0
+GUTS.US,D,20250902,000000,0.975,0.985,0.9514,0.9767,381489,0
+GUTS.US,D,20250903,000000,0.98,0.9943,0.924,0.9334,523647,0
+GUTS.US,D,20250904,000000,0.94,0.94,0.88,0.8998,748952,0
+GUTS.US,D,20250905,000000,0.8764,0.9399,0.87,0.9228,697080,0
+GUTS.US,D,20250908,000000,0.9228,0.94,0.91,0.9295,408403,0
+GUTS.US,D,20250909,000000,0.92,0.99,0.92,0.9724,433986,0
+GUTS.US,D,20250910,000000,0.97,1.03,0.95,0.99,964256,0
+GUTS.US,D,20250911,000000,0.99,1.03,0.97,1.02,714178,0
+GUTS.US,D,20250912,000000,1.02,1.085,0.9919,1.02,1678617,0
+GUTS.US,D,20250915,000000,1.0483,1.07,0.97,0.982,2081020,0
+GUTS.US,D,20250916,000000,0.99,1.02,0.982,0.9948,720833,0
+GUTS.US,D,20250917,000000,0.98,1.02,0.964,0.9723,733814,0
+GUTS.US,D,20250918,000000,1.01,1.01,0.9702,0.988,698004,0
+GUTS.US,D,20250919,000000,1,1.01,0.98,0.9885,1270443,0
+GUTS.US,D,20250922,000000,0.99,1.0065,0.96,0.9917,739338,0
+GUTS.US,D,20250923,000000,0.993,1.02,0.9922,0.994,1127926,0
+GUTS.US,D,20250924,000000,0.985,1.03,0.9802,0.9875,813627,0
+GUTS.US,D,20250925,000000,0.99,1.02,0.9735,1.01,1444402,0
+GUTS.US,D,20250926,000000,1.195,1.36,1.06,1.34,74896973,0
+GUTS.US,D,20250929,000000,1.4,1.54,1.22,1.5,13337026,0
+GUTS.US,D,20250930,000000,1.5,1.66,1.38,1.59,9829970,0
+GUTS.US,D,20251001,000000,1.62,1.7,1.43,1.47,7092001,0
+GUTS.US,D,20251002,000000,1.48,1.585,1.37,1.57,4316896,0
+GUTS.US,D,20251003,000000,1.55,1.55,1.435,1.55,4815049,0
+GUTS.US,D,20251006,000000,1.53,1.63,1.44,1.47,4110669,0
+GUTS.US,D,20251007,000000,1.51,1.53,1.3101,1.37,9475914,0
+GUTS.US,D,20251008,000000,1.36,1.47,1.36,1.4,3305297,0
+GUTS.US,D,20251009,000000,1.39,1.44,1.35,1.4,1801178,0
+GUTS.US,D,20251010,000000,1.42,1.45,1.33,1.34,1997765,0
+GUTS.US,D,20251013,000000,1.34,1.36,1.3,1.34,1444129,0
+GUTS.US,D,20251014,000000,1.32,1.38,1.28,1.35,1779826,0
+GUTS.US,D,20251015,000000,1.38,1.405,1.31,1.33,1311858,0
+GUTS.US,D,20251016,000000,1.33,1.3677,1.245,1.27,2316034,0
+GUTS.US,D,20251017,000000,1.26,1.315,1.25,1.29,1780515,0
+GUTS.US,D,20251020,000000,1.28,1.41,1.265,1.39,1737609,0
+GUTS.US,D,20251021,000000,1.38,1.4,1.33,1.34,743200,0
+GUTS.US,D,20251022,000000,1.33,1.3556,1.27,1.32,943139,0
+GUTS.US,D,20251023,000000,1.33,1.38,1.3,1.38,858127,0
+GUTS.US,D,20251024,000000,1.4,1.405,1.365,1.38,908961,0
+GUTS.US,D,20251027,000000,1.38,1.385,1.28,1.3,1603400,0
+GUTS.US,D,20251028,000000,1.3,1.3396,1.26,1.28,986217,0
+GUTS.US,D,20251029,000000,1.27,1.29,1.22,1.25,1108180,0
+GUTS.US,D,20251030,000000,1.23,1.26,1.22,1.23,1668999,0
+GUTS.US,D,20251031,000000,1.23,1.27,1.2101,1.23,1292689,0
+GUTS.US,D,20251103,000000,1.23,1.265,1.1501,1.19,1478982,0
+GUTS.US,D,20251104,000000,1.16,1.19,1.11,1.12,1846472,0
+GUTS.US,D,20251105,000000,1.15,1.17,1.11,1.13,1233374,0
+GUTS.US,D,20251106,000000,1.13,1.17,1.09,1.09,1596995,0
+GUTS.US,D,20251107,000000,1.09,1.12,1.06,1.1,1458441,0
+GUTS.US,D,20251110,000000,1.13,1.14,1.085,1.12,1406898,0
+GUTS.US,D,20251111,000000,1.1,1.13,1.08,1.1,1406583,0
+GUTS.US,D,20251112,000000,1.09,1.14,1.09,1.13,2068785,0
+GUTS.US,D,20251113,000000,1.26,1.3,1.11,1.12,4095939,0
+GUTS.US,D,20251114,000000,1.12,1.27,1.11,1.26,3333004,0
+GUTS.US,D,20251117,000000,1.26,1.435,1.23,1.43,5712537,0
+GUTS.US,D,20251118,000000,1.4,1.45,1.35,1.4,1773457,0
+GUTS.US,D,20251119,000000,1.42,1.42,1.29,1.33,1683249,0
+GUTS.US,D,20251120,000000,1.36,1.4,1.27,1.29,1113691,0
+GUTS.US,D,20251121,000000,1.315,1.4,1.2701,1.4,2670061,0
+GUTS.US,D,20251124,000000,1.4,1.5,1.4,1.46,3199357,0
+GUTS.US,D,20251125,000000,1.47,1.4975,1.415,1.46,1778733,0
+GUTS.US,D,20251126,000000,1.47,1.505,1.43,1.48,1779913,0
+GUTS.US,D,20251128,000000,1.49,1.57,1.48,1.57,1892996,0
+GUTS.US,D,20251201,000000,1.545,1.59,1.51,1.56,2939338,0
+GUTS.US,D,20251202,000000,1.55,1.85,1.42,1.84,11879113,0
+GUTS.US,D,20251203,000000,1.79,1.935,1.68,1.92,7788964,0
+GUTS.US,D,20251204,000000,1.9,2.05,1.86,1.98,3811814,0
+GUTS.US,D,20251205,000000,2.01,2.115,1.955,2.04,4507705,0
+GUTS.US,D,20251208,000000,2.13,2.27,1.989,2.23,9639273,0
+GUTS.US,D,20251209,000000,2.22,2.33,2.095,2.29,4534540,0
+GUTS.US,D,20251210,000000,2.28,2.41,2.225,2.34,3374240,0
+GUTS.US,D,20251211,000000,2.34,2.41,2.28,2.3,2498471,0
+GUTS.US,D,20251212,000000,2.32,2.445,2.24,2.24,2997601,0
+GUTS.US,D,20251215,000000,2.23,2.33,2.105,2.24,3506808,0
+GUTS.US,D,20251216,000000,2.09,2.19,1.88,2.16,4774242,0
+GUTS.US,D,20251217,000000,2.17,2.29,2.08,2.12,2865166,0
+GUTS.US,D,20251218,000000,2.12,2.39,2.1186,2.26,9389241,0
+GUTS.US,D,20251219,000000,2.25,2.3298,2.13,2.2,8185967,0
+GUTS.US,D,20251222,000000,2.2,2.338,2.17,2.28,2441049,0
+GUTS.US,D,20251223,000000,2.28,2.32,2.24,2.26,1300440,0
+GUTS.US,D,20251224,000000,2.27,2.29,2.24,2.25,461289,0
+GUTS.US,D,20251226,000000,2.26,2.27,2.2,2.27,1109558,0
+GUTS.US,D,20251229,000000,2.25,2.43,2.22,2.37,1944490,0
+GUTS.US,D,20251230,000000,2.35,2.425,2.24,2.24,1497817,0
+GUTS.US,D,20251231,000000,2.23,2.28,2.195,2.2,1509813,0
+GUTS.US,D,20260102,000000,2.2,2.285,2.2,2.25,1734092,0
+GUTS.US,D,20260105,000000,2.34,2.4,2.04,2.06,5180755,0
+GUTS.US,D,20260106,000000,2.04,2.06,1.95,2,4369498,0
+GUTS.US,D,20260107,000000,2.04,2.12,1.99,2.09,3553571,0
+GUTS.US,D,20260108,000000,2.09,2.25,2.08,2.1,3952850,0
+GUTS.US,D,20260109,000000,2.11,2.13,1.99,2,2711098,0
+GUTS.US,D,20260112,000000,2,2.03,1.95,2,2360501,0
+GUTS.US,D,20260113,000000,1.99,2.04,1.98,2.01,2446602,0
+GUTS.US,D,20260114,000000,2,2.05,1.975,2.01,2182518,0
+GUTS.US,D,20260115,000000,2,2.05,1.94,1.97,2120589,0
+GUTS.US,D,20260116,000000,1.97,2.01,1.89,1.91,2535857,0
+GUTS.US,D,20260120,000000,1.86,2.015,1.8,1.91,3840756,0
+GUTS.US,D,20260121,000000,1.91,1.94,1.71,1.85,3858904,0
+GUTS.US,D,20260122,000000,1.87,2.17,1.87,2.07,4140908,0
+GUTS.US,D,20260123,000000,2.07,2.15,1.95,2.09,4578787,0
+GUTS.US,D,20260126,000000,2.15,2.3,2.05,2.18,7209342,0
+GUTS.US,D,20260127,000000,2.18,2.27,2.05,2.12,5318710,0
+GUTS.US,D,20260128,000000,2.17,2.175,1.74,1.83,6817242,0
+GUTS.US,D,20260129,000000,0.6719,0.68,0.563,0.5849,89828098,0
+GUTS.US,D,20260130,000000,0.5665,0.5675,0.455,0.46,37004333,0
+GUTS.US,D,20260202,000000,0.4953,0.52,0.453301,0.4723,14477060,0
+GUTS.US,D,20260203,000000,0.4891,0.4891,0.428,0.4474,8656708,0
+GUTS.US,D,20260204,000000,0.4509,0.4509,0.41,0.4255,6623318,0
+GUTS.US,D,20260205,000000,0.4142,0.421799,0.3772,0.4,11277868,0
+GUTS.US,D,20260206,000000,0.4031,0.4262,0.3901,0.415,6046383,0
+GUTS.US,D,20260209,000000,0.42,0.4469,0.4048,0.43,3499259,0
+GUTS.US,D,20260210,000000,0.44,0.4953,0.4318,0.4452,4883861,0
+GUTS.US,D,20260211,000000,0.45,0.4541,0.4058,0.4331,4013610,0
+GUTS.US,D,20260212,000000,0.44,0.44,0.4071,0.4107,3562673,0
+GUTS.US,D,20260213,000000,0.42,0.4387,0.41025,0.4184,1945006,0
+GUTS.US,D,20260217,000000,0.4141,0.4263,0.387,0.3927,3500387,0
+GUTS.US,D,20260218,000000,0.4,0.425,0.395,0.4207,1672447,0
diff --git a/daily/us/nasdaq stocks/1/hbnc.us.txt b/daily/us/nasdaq stocks/1/hbnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8f55ffed5b882cf3f2c9b0dc31bd80bb8015043
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hbnc.us.txt	
@@ -0,0 +1,4932 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBNC.US,D,20050225,000000,4.25608,4.27643,4.24066,4.24066,18122.883419302,0
+HBNC.US,D,20050228,000000,4.25608,4.38777,4.25608,4.31269,43012.973011797,0
+HBNC.US,D,20050301,000000,4.42197,4.49527,4.38315,4.38315,12592.091607078,0
+HBNC.US,D,20050302,000000,4.44319,4.44319,4.44319,4.44319,894.49236484738,0
+HBNC.US,D,20050303,000000,4.40556,4.40958,4.39484,4.40958,302580.61406567,0
+HBNC.US,D,20050304,000000,4.40378,4.40958,4.38777,4.40958,36250.854963547,0
+HBNC.US,D,20050307,000000,4.45301,4.45301,4.38777,4.45301,8553.1380279206,0
+HBNC.US,D,20050308,000000,4.45301,4.45301,4.38924,4.38924,4106.1168283949,0
+HBNC.US,D,20050309,000000,4.38777,4.38777,4.38777,4.38777,2053.5672266917,0
+HBNC.US,D,20050310,000000,4.38777,4.38777,4.38777,4.38777,4115.275453291,0
+HBNC.US,D,20050311,000000,4.40958,4.40958,4.38777,4.38777,6841.492797348,0
+HBNC.US,D,20050314,000000,4.38777,4.42197,4.38777,4.38777,13110.062726199,0
+HBNC.US,D,20050315,000000,4.38777,4.39376,4.38777,4.38924,25984.036455077,0
+HBNC.US,D,20050316,000000,4.38777,4.39376,4.38777,4.38777,42604.905391428,0
+HBNC.US,D,20050317,000000,4.37008,4.38777,4.37008,4.38777,33846.20711584,0
+HBNC.US,D,20050318,000000,4.31406,4.43081,4.31406,4.38777,44760.235116965,0
+HBNC.US,D,20050321,000000,4.38777,4.39484,4.38777,4.39219,7406.2746659377,0
+HBNC.US,D,20050322,000000,4.42197,4.42197,4.38777,4.40123,16410.220563741,0
+HBNC.US,D,20050323,000000,4.31406,4.35288,4.31406,4.31406,10265.800883482,0
+HBNC.US,D,20050324,000000,4.31406,4.31406,4.19172,4.24066,36452.344711261,0
+HBNC.US,D,20050328,000000,4.24066,4.24066,4.17551,4.17551,59962.534819416,0
+HBNC.US,D,20050329,000000,4.27103,4.27103,4.20479,4.20479,347703.12367852,0
+HBNC.US,D,20050401,000000,4.15173,4.15173,4.15173,4.15173,691.98499214586,0
+HBNC.US,D,20050404,000000,4.38777,4.38777,4.38777,4.38777,1370.7408594419,0
+HBNC.US,D,20050405,000000,4.12411,4.36713,4.12411,4.36713,5605.0784363815,0
+HBNC.US,D,20050406,000000,4.13316,4.13316,4.09424,4.09424,4522.3254486709,0
+HBNC.US,D,20050407,000000,4.09424,4.10554,4.09424,4.10554,11623.312618073,0
+HBNC.US,D,20050408,000000,4.09424,4.14445,4.09424,4.14445,12035.450738396,0
+HBNC.US,D,20050411,000000,4.06692,4.07734,4.06692,4.07734,2739.4464689069,0
+HBNC.US,D,20050412,000000,4.09424,4.09424,4.06574,4.06574,19154.755157591,0
+HBNC.US,D,20050413,000000,4.23929,4.23929,4.05837,4.05837,6271.6228038161,0
+HBNC.US,D,20050414,000000,3.9999,4.06436,3.9999,4.06436,5200.0636909785,0
+HBNC.US,D,20050415,000000,4.06309,4.09424,4.01681,4.01681,6205.4771795669,0
+HBNC.US,D,20050418,000000,3.99685,3.99685,3.94822,3.96325,3424.3080861336,0
+HBNC.US,D,20050421,000000,3.89004,4.03646,3.89004,4.03646,21078.066385761,0
+HBNC.US,D,20050422,000000,4.02161,4.28498,4.02161,4.28498,146077.01421701,0
+HBNC.US,D,20050425,000000,4.19172,4.19172,4.02742,4.1876,5132.9004417408,0
+HBNC.US,D,20050426,000000,4.22386,4.2267,4.0684,4.09788,43758.89212833,0
+HBNC.US,D,20050427,000000,4.09336,4.09336,4.00718,4.00718,5466.6814379523,0
+HBNC.US,D,20050428,000000,4.00718,4.00718,3.94968,3.94968,8205.1102818707,0
+HBNC.US,D,20050429,000000,3.94822,4.10937,3.94822,4.10937,27345.618689623,0
+HBNC.US,D,20050502,000000,4.12264,4.12264,4.06309,4.06309,1370.7408594419,0
+HBNC.US,D,20050503,000000,4.06309,4.06309,4.06309,4.06309,2739.4464689069,0
+HBNC.US,D,20050504,000000,4.1023,4.1023,4.1023,4.1023,3219.7654634552,0
+HBNC.US,D,20050505,000000,4.1023,4.1023,4.02309,4.02309,12667.395856224,0
+HBNC.US,D,20050509,000000,4.07842,4.08019,3.91952,3.94084,16410.220563741,0
+HBNC.US,D,20050510,000000,4.04894,4.04894,3.98457,3.98457,4106.1168283949,0
+HBNC.US,D,20050511,000000,4.074,4.074,3.96924,3.96924,24494.233471987,0
+HBNC.US,D,20050513,000000,4.1023,4.1023,4.09424,4.09424,101349.34309967,0
+HBNC.US,D,20050517,000000,4.0117,4.09336,4.0117,4.09336,12139.248487217,0
+HBNC.US,D,20050518,000000,4.08736,4.08736,4.08019,4.08019,52645.811152462,0
+HBNC.US,D,20050519,000000,3.91362,4.02309,3.91362,3.98791,18043.508670204,0
+HBNC.US,D,20050520,000000,3.89122,3.89869,3.89004,3.89269,6513.8175510672,0
+HBNC.US,D,20050523,000000,3.89465,3.89465,3.67522,3.73202,59398.770575815,0
+HBNC.US,D,20050524,000000,3.72583,3.76445,3.72583,3.76445,3424.3080861336,0
+HBNC.US,D,20050525,000000,3.66904,3.80258,3.66904,3.80258,4106.1168283949,0
+HBNC.US,D,20050526,000000,3.84061,3.84061,3.76897,3.76897,6160.7016800751,0
+HBNC.US,D,20050527,000000,3.83579,3.83579,3.62835,3.63532,16141.56756679,0
+HBNC.US,D,20050531,000000,3.58275,3.74991,3.53932,3.74991,26513.201449071,0
+HBNC.US,D,20050601,000000,3.69419,3.76298,3.69419,3.76298,4042.0064541226,0
+HBNC.US,D,20050602,000000,3.76445,3.76445,3.72878,3.72878,5666.1359356885,0
+HBNC.US,D,20050606,000000,3.72878,3.72878,3.72878,3.72878,15046.603079219,0
+HBNC.US,D,20050607,000000,3.61371,3.78479,3.61371,3.72878,29075.581169987,0
+HBNC.US,D,20050608,000000,3.72878,3.72878,3.72878,3.72878,2739.4464689069,0
+HBNC.US,D,20050609,000000,3.72878,3.72878,3.72878,3.72878,13059.181476776,0
+HBNC.US,D,20050613,000000,3.72878,3.72878,3.72878,3.72878,3424.3080861336,0
+HBNC.US,D,20050614,000000,3.69272,3.69272,3.65665,3.65665,17785.031923137,0
+HBNC.US,D,20050615,000000,3.71513,3.77703,3.71513,3.74381,37579.873198462,0
+HBNC.US,D,20050616,000000,3.72878,3.76573,3.72878,3.76573,9931.0022622816,0
+HBNC.US,D,20050617,000000,3.72878,3.73635,3.72878,3.73635,1718.7686054917,0
+HBNC.US,D,20050621,000000,3.72878,3.75128,3.72878,3.75128,49002.713693812,0
+HBNC.US,D,20050623,000000,3.80258,3.80258,3.75128,3.75128,1370.7408594419,0
+HBNC.US,D,20050624,000000,3.75698,3.80258,3.75698,3.76573,58405.568587088,0
+HBNC.US,D,20050627,000000,3.72878,3.74696,3.72878,3.74549,3659.3794584655,0
+HBNC.US,D,20050628,000000,3.81408,3.81408,3.76298,3.76298,4258.7605766624,0
+HBNC.US,D,20050629,000000,3.81555,3.81555,3.7336,3.7336,12730.488605507,0
+HBNC.US,D,20050630,000000,3.77103,3.78057,3.76573,3.78057,23700.485980996,0
+HBNC.US,D,20050701,000000,3.77103,3.94822,3.76573,3.94822,30779.085400652,0
+HBNC.US,D,20050705,000000,3.97828,3.99529,3.97828,3.99529,1370.7408594419,0
+HBNC.US,D,20050706,000000,4.08893,4.09424,4.03646,4.05139,201035.88696822,0
+HBNC.US,D,20050707,000000,4.09424,4.09424,4.09424,4.09424,3248.2589631318,0
+HBNC.US,D,20050708,000000,4.09601,4.13316,4.09424,4.09424,16871.204683509,0
+HBNC.US,D,20050711,000000,4.02161,4.02161,3.98457,3.98457,9937.1080122123,0
+HBNC.US,D,20050712,000000,4.02437,4.02437,4.02437,4.02437,4106.1168283949,0
+HBNC.US,D,20050714,000000,4.08019,4.08019,4.05837,4.05837,20510.231642206,0
+HBNC.US,D,20050715,000000,4.09336,4.09336,4.09198,4.09198,3566.7755845166,0
+HBNC.US,D,20050718,000000,4.05837,4.09424,4.05837,4.09424,45094.016113176,0
+HBNC.US,D,20050719,000000,4.09424,4.09424,4.09424,4.09424,21202.216634352,0
+HBNC.US,D,20050720,000000,4.13178,4.13178,4.09424,4.09424,13687.05609465,0
+HBNC.US,D,20050722,000000,4.05837,4.05837,4.05837,4.05837,6160.7016800751,0
+HBNC.US,D,20050725,000000,4.10692,4.10692,4.10554,4.10554,2053.5672266917,0
+HBNC.US,D,20050726,000000,4.05837,4.05837,4.05837,4.05837,14911.258955755,0
+HBNC.US,D,20050727,000000,4.05837,4.05837,4.05837,4.05837,6219.7239294052,0
+HBNC.US,D,20050728,000000,4.09424,4.09424,4.09424,4.09424,304274.95967143,0
+HBNC.US,D,20050729,000000,4.09424,4.09424,4.08019,4.09424,11275.284872024,0
+HBNC.US,D,20050801,000000,4.13178,4.13178,4.13178,4.13178,1370.7408594419,0
+HBNC.US,D,20050802,000000,4.09424,4.09424,4.09424,4.09424,12721.329980611,0
+HBNC.US,D,20050803,000000,4.10937,4.13178,4.10937,4.13178,7526.3544145747,0
+HBNC.US,D,20050805,000000,4.13178,4.13178,4.05837,4.07272,11847.190115532,0
+HBNC.US,D,20050809,000000,4.05837,4.13178,4.05837,4.13178,15394.630825269,0
+HBNC.US,D,20050811,000000,4.07272,4.08019,4.07272,4.08019,489587.52294311,0
+HBNC.US,D,20050812,000000,4.13178,4.13178,4.13178,4.13178,2053.5672266917,0
+HBNC.US,D,20050817,000000,4.05837,4.06004,4.05837,4.06004,7897.7875353589,0
+HBNC.US,D,20050818,000000,4.05837,4.10937,4.05837,4.06004,148877.51818522,0
+HBNC.US,D,20050819,000000,4.05837,4.05837,4.05837,4.05837,8248.8681563741,0
+HBNC.US,D,20050822,000000,4.05837,4.09424,4.05837,4.09424,70042.110330011,0
+HBNC.US,D,20050823,000000,4.05837,4.05837,4.05837,4.05837,6248.2174290818,0
+HBNC.US,D,20050824,000000,4.05837,4.06171,4.05837,4.06171,27772.003559784,0
+HBNC.US,D,20050825,000000,4.09424,4.09424,4.09424,4.09424,14086.98271511,0
+HBNC.US,D,20050826,000000,4.05837,4.05837,4.05837,4.05837,5808.6034340715,0
+HBNC.US,D,20050829,000000,4.09424,4.11733,4.09424,4.11733,4981.2743184618,0
+HBNC.US,D,20050830,000000,4.09424,4.09424,4.09424,4.09424,1256.7668607355,0
+HBNC.US,D,20050831,000000,4.11733,4.11733,4.11733,4.11733,691.98499214586,0
+HBNC.US,D,20050901,000000,4.11733,4.11733,4.11733,4.11733,691.98499214586,0
+HBNC.US,D,20050906,000000,4.05837,4.08736,4.05837,4.08736,3767.2477072412,0
+HBNC.US,D,20050907,000000,4.08736,4.08736,4.08736,4.08736,775.43024119875,0
+HBNC.US,D,20050908,000000,4.11733,4.11733,4.05837,4.05837,3966.7022049773,0
+HBNC.US,D,20050913,000000,4.06171,4.06171,4.06171,4.06171,1264.9078606431,0
+HBNC.US,D,20050914,000000,4.05837,4.05837,4.05837,4.05837,2393.4539728339,0
+HBNC.US,D,20050920,000000,4.05837,4.05837,4.05837,4.05837,2739.4464689069,0
+HBNC.US,D,20050921,000000,4.05837,4.08893,4.05837,4.08019,29389.00966643,0
+HBNC.US,D,20050922,000000,4.05837,4.05837,4.05837,4.05837,10940.486250824,0
+HBNC.US,D,20050926,000000,4.02161,4.05837,4.02161,4.02161,34403.865609511,0
+HBNC.US,D,20050929,000000,3.94822,3.94822,3.88266,3.88266,6604.3861750392,0
+HBNC.US,D,20051003,000000,3.92414,3.92414,3.86125,3.86125,2053.5672266917,0
+HBNC.US,D,20051004,000000,4.08411,4.08411,3.82568,3.82568,4106.1168283949,0
+HBNC.US,D,20051006,000000,3.824,3.824,3.824,3.824,6892.3740467705,0
+HBNC.US,D,20051010,000000,3.824,3.824,3.76573,3.76573,4447.0211995256,0
+HBNC.US,D,20051014,000000,3.80258,3.80258,3.70755,3.70755,3088.4918399451,0
+HBNC.US,D,20051017,000000,3.69272,3.69272,3.69272,3.69272,1686.2046058613,0
+HBNC.US,D,20051018,000000,3.65665,3.65665,3.64889,3.64889,3448.7310858564,0
+HBNC.US,D,20051020,000000,3.72878,3.72878,3.72692,3.72692,6841.492797348,0
+HBNC.US,D,20051021,000000,3.65665,3.75866,3.65665,3.75866,11517.479619275,0
+HBNC.US,D,20051024,000000,3.69272,3.78479,3.69272,3.78479,4106.1168283949,0
+HBNC.US,D,20051101,000000,3.67041,3.68997,3.67041,3.68997,4935.4811939815,0
+HBNC.US,D,20051103,000000,3.72878,3.80376,3.72878,3.80376,25930.10233069,0
+HBNC.US,D,20051104,000000,3.69556,3.69556,3.67041,3.67178,13006.264977377,0
+HBNC.US,D,20051108,000000,3.80376,3.80376,3.79492,3.79492,4115.275453291,0
+HBNC.US,D,20051109,000000,3.79492,3.824,3.79374,3.824,56462.922484137,0
+HBNC.US,D,20051110,000000,3.72878,3.72878,3.72878,3.72878,2739.4464689069,0
+HBNC.US,D,20051115,000000,3.6996,3.824,3.6996,3.80258,35915.038717359,0
+HBNC.US,D,20051116,000000,3.70333,3.70333,3.70333,3.70333,691.98499214586,0
+HBNC.US,D,20051117,000000,3.78057,3.79492,3.78057,3.79492,135104.98159154,0
+HBNC.US,D,20051118,000000,3.71041,3.824,3.71041,3.824,10391.986382049,0
+HBNC.US,D,20051121,000000,3.72878,3.72878,3.72878,3.72878,2053.5672266917,0
+HBNC.US,D,20051123,000000,3.824,3.83304,3.824,3.83304,2976.5530912157,0
+HBNC.US,D,20051128,000000,3.83893,3.83893,3.81103,3.81103,3617.656833939,0
+HBNC.US,D,20051202,000000,3.80955,3.82007,3.74381,3.74381,6938.1671712507,0
+HBNC.US,D,20051206,000000,3.80258,3.80955,3.80258,3.80258,12093.455362738,0
+HBNC.US,D,20051207,000000,3.80258,3.80258,3.80258,3.80258,927.05636447777,0
+HBNC.US,D,20051208,000000,3.75866,3.75866,3.75866,3.75866,2064.7611015646,0
+HBNC.US,D,20051209,000000,3.86537,3.8754,3.86537,3.86537,5466.6814379523,0
+HBNC.US,D,20051212,000000,3.86125,3.8754,3.80258,3.8754,21202.216634352,0
+HBNC.US,D,20051213,000000,3.81722,3.91952,3.81722,3.83196,87744.714629084,0
+HBNC.US,D,20051214,000000,3.9095,3.9095,3.9095,3.9095,2912.4427169433,0
+HBNC.US,D,20051215,000000,3.82164,3.82164,3.82164,3.82164,2739.4464689069,0
+HBNC.US,D,20051216,000000,3.91785,3.91785,3.91785,3.91785,1370.7408594419,0
+HBNC.US,D,20051222,000000,3.91952,3.91952,3.91952,3.91952,2702.8119693227,0
+HBNC.US,D,20051227,000000,3.91785,3.91785,3.83196,3.83196,16756.213059814,0
+HBNC.US,D,20051228,000000,3.85338,3.85338,3.83196,3.83196,6714.2896737918,0
+HBNC.US,D,20060103,000000,3.8754,3.8754,3.8466,3.8466,4783.8550707025,0
+HBNC.US,D,20060104,000000,3.8754,3.943,3.8754,3.943,2053.5672266917,0
+HBNC.US,D,20060105,000000,3.94714,3.95322,3.92414,3.93858,21228.674884052,0
+HBNC.US,D,20060106,000000,3.96325,4.03498,3.88158,4.03341,31563.674266748,0
+HBNC.US,D,20060109,000000,4.00295,4.13679,4.00295,4.10859,7526.3544145747,0
+HBNC.US,D,20060110,000000,4.02309,4.2267,4.02309,4.14633,115422.07906494,0
+HBNC.US,D,20060111,000000,4.13679,4.16833,4.13178,4.13178,27951.105557751,0
+HBNC.US,D,20060112,000000,4.13178,4.13178,4.13178,4.13178,1426.7102338066,0
+HBNC.US,D,20060113,000000,4.13178,4.18258,4.13178,4.18258,259848.50555068,0
+HBNC.US,D,20060117,000000,4.2267,4.2267,4.2267,4.2267,1935.5227280315,0
+HBNC.US,D,20060118,000000,4.13826,4.18258,4.13826,4.13826,84644.011289278,0
+HBNC.US,D,20060119,000000,4.1023,4.13178,4.1023,4.1023,23520.36635804,0
+HBNC.US,D,20060120,000000,4.10937,4.10937,4.10937,4.10937,3632.9212087658,0
+HBNC.US,D,20060123,000000,4.10937,4.11557,4.10937,4.10937,5997.8816819231,0
+HBNC.US,D,20060124,000000,4.16676,4.16833,4.13178,4.13178,46955.25221705,0
+HBNC.US,D,20060125,000000,4.2267,4.22946,4.20479,4.20479,6786.5410479717,0
+HBNC.US,D,20060127,000000,4.24066,4.24852,4.20587,4.24852,59489.339199787,0
+HBNC.US,D,20060130,000000,4.24066,4.3291,4.24066,4.31406,31967.671387162,0
+HBNC.US,D,20060131,000000,4.35288,4.46127,4.35288,4.37263,15046.603079219,0
+HBNC.US,D,20060201,000000,4.37862,4.39641,4.37862,4.38777,35286.146474496,0
+HBNC.US,D,20060202,000000,4.44466,4.45842,4.39484,4.39975,186145.99813722,0
+HBNC.US,D,20060203,000000,4.39799,4.39975,4.38777,4.38777,3127.1615895062,0
+HBNC.US,D,20060206,000000,4.38777,4.41617,4.38777,4.41617,401380.80656927,0
+HBNC.US,D,20060207,000000,4.38777,4.39484,4.38777,4.39484,12251.187235947,0
+HBNC.US,D,20060208,000000,4.42343,4.42343,4.39484,4.42343,169755.11244825,0
+HBNC.US,D,20060209,000000,4.42343,4.42343,4.38924,4.39641,30558.260778159,0
+HBNC.US,D,20060210,000000,4.38924,4.42343,4.38777,4.42343,20656.769640542,0
+HBNC.US,D,20060213,000000,4.46127,4.46127,4.40378,4.43582,14363.776711968,0
+HBNC.US,D,20060214,000000,4.46127,4.46127,4.41774,4.42343,12967.595227816,0
+HBNC.US,D,20060215,000000,4.43081,4.5673,4.43081,4.46127,46139.116976314,0
+HBNC.US,D,20060216,000000,4.4998,4.54077,4.42343,4.5392,30200.056782225,0
+HBNC.US,D,20060217,000000,4.54077,4.68002,4.54077,4.68002,64934.650512982,0
+HBNC.US,D,20060221,000000,4.64483,4.71304,4.53772,4.54077,29364.586666707,0
+HBNC.US,D,20060222,000000,4.5335,4.5335,4.41272,4.50176,19835.546274863,0
+HBNC.US,D,20060223,000000,4.41459,4.4371,4.41459,4.4371,17918.340796624,0
+HBNC.US,D,20060227,000000,4.41459,4.44781,4.41459,4.44781,2053.5672266917,0
+HBNC.US,D,20060228,000000,4.44466,4.5049,4.44466,4.5049,8346.5601552653,0
+HBNC.US,D,20060301,000000,4.50598,4.64051,4.47768,4.47768,20510.231642206,0
+HBNC.US,D,20060302,000000,4.41272,4.41272,4.38777,4.38777,87599.194255735,0
+HBNC.US,D,20060303,000000,4.41901,4.52642,4.38924,4.39219,25879.221081267,0
+HBNC.US,D,20060306,000000,4.38777,4.38777,4.38777,4.38777,18500.422290017,0
+HBNC.US,D,20060307,000000,4.38777,4.38777,4.38777,4.38777,1979.2806025349,0
+HBNC.US,D,20060308,000000,4.45499,4.45499,4.38777,4.38777,32054.16951118,0
+HBNC.US,D,20060309,000000,4.38777,4.38777,4.38777,4.38777,33627.417743323,0
+HBNC.US,D,20060310,000000,4.40241,4.40241,4.38777,4.38777,451629.09324894,0
+HBNC.US,D,20060314,000000,4.38777,4.38777,4.38777,4.38777,2273.3742241969,0
+HBNC.US,D,20060315,000000,4.31554,4.40958,4.31554,4.40958,42640.522266023,0
+HBNC.US,D,20060316,000000,4.40958,4.58391,4.40958,4.58391,11207.103997798,0
+HBNC.US,D,20060317,000000,4.58391,4.58391,4.41774,4.45665,26671.950947269,0
+HBNC.US,D,20060321,000000,4.45665,4.45665,4.45665,4.45665,2844.2618427172,0
+HBNC.US,D,20060322,000000,4.43582,4.5049,4.43582,4.46127,3424.3080861336,0
+HBNC.US,D,20060327,000000,4.38777,4.38777,4.38777,4.38777,2739.4464689069,0
+HBNC.US,D,20060328,000000,4.48997,4.48997,4.48997,4.48997,2004.7212272461,0
+HBNC.US,D,20060329,000000,4.48997,4.48997,4.42501,4.48997,33846.20711584,0
+HBNC.US,D,20060330,000000,4.48997,4.48997,4.48997,4.48997,2739.4464689069,0
+HBNC.US,D,20060331,000000,4.42805,4.45665,4.42343,4.42343,2053.5672266917,0
+HBNC.US,D,20060403,000000,4.48515,4.48829,4.41154,4.48515,8889.9718990975,0
+HBNC.US,D,20060404,000000,4.48171,4.48171,4.48004,4.48004,13687.05609465,0
+HBNC.US,D,20060405,000000,4.46127,4.47542,4.46127,4.46127,93370.145565234,0
+HBNC.US,D,20060407,000000,4.44938,4.4764,4.44938,4.46127,5563.3558118551,0
+HBNC.US,D,20060410,000000,4.46127,4.46127,4.46127,4.46127,1370.7408594419,0
+HBNC.US,D,20060411,000000,4.49065,4.49065,4.49065,4.49065,691.98499214586,0
+HBNC.US,D,20060412,000000,4.48997,4.48997,4.48829,4.48997,9542.2695166938,0
+HBNC.US,D,20060413,000000,4.47198,4.47198,4.46127,4.47198,72479.322177349,0
+HBNC.US,D,20060417,000000,4.53212,4.53212,4.53212,4.53212,1993.5273523732,0
+HBNC.US,D,20060418,000000,4.5335,4.5335,4.4651,4.49674,9623.6795157698,0
+HBNC.US,D,20060419,000000,4.49674,4.49674,4.46127,4.46127,5480.9281877906,0
+HBNC.US,D,20060420,000000,4.46776,4.46776,4.46776,4.46776,25095.649840161,0
+HBNC.US,D,20060421,000000,4.46776,4.47542,4.46776,4.47542,2739.4464689069,0
+HBNC.US,D,20060424,000000,4.51217,4.51217,4.46127,4.46127,114636.47257386,0
+HBNC.US,D,20060425,000000,4.5107,4.51217,4.31406,4.35072,1014819.3963566,0
+HBNC.US,D,20060426,000000,4.18406,4.18406,3.85496,4.02879,62741.668662872,0
+HBNC.US,D,20060427,000000,3.98585,4.08176,3.98585,4.02161,7570.1122890781,0
+HBNC.US,D,20060428,000000,4.05139,4.13178,4.05139,4.06574,36582.600709782,0
+HBNC.US,D,20060501,000000,4.11557,4.11557,3.99685,4.08736,10861.111501725,0
+HBNC.US,D,20060502,000000,4.04245,4.12411,4.04245,4.05139,7230.2255429358,0
+HBNC.US,D,20060503,000000,4.05139,4.09424,4.05139,4.05543,17785.031923137,0
+HBNC.US,D,20060504,000000,4.12117,4.12117,4.05543,4.07272,23249.678111113,0
+HBNC.US,D,20060508,000000,4.05837,4.06309,4.00973,4.06309,11393.329370684,0
+HBNC.US,D,20060509,000000,4.02161,4.02161,4.02161,4.02161,6353.0328028921,0
+HBNC.US,D,20060510,000000,4.11733,4.12411,4.11733,4.12411,6841.492797348,0
+HBNC.US,D,20060511,000000,4.14269,4.15035,4.12736,4.13983,16302.352314966,0
+HBNC.US,D,20060512,000000,4.13826,4.13826,4.13826,4.13826,1647.5348563002,0
+HBNC.US,D,20060515,000000,4.18111,4.21756,4.18111,4.20479,45933.556728648,0
+HBNC.US,D,20060516,000000,4.25452,4.25452,4.12264,4.2267,7526.3544145747,0
+HBNC.US,D,20060518,000000,4.16214,4.16214,4.16048,4.16048,1370.7408594419,0
+HBNC.US,D,20060519,000000,4.1306,4.13679,4.01543,4.01681,23128.580737487,0
+HBNC.US,D,20060522,000000,3.9999,3.9999,3.68004,3.80101,130218.346397,0
+HBNC.US,D,20060523,000000,3.74381,3.7906,3.71777,3.71777,31453.770767995,0
+HBNC.US,D,20060524,000000,3.76573,3.78754,3.72878,3.76573,18322.337917038,0
+HBNC.US,D,20060525,000000,3.81555,3.824,3.78057,3.80955,50177.052930483,0
+HBNC.US,D,20060526,000000,3.83196,3.8754,3.83196,3.83196,19793.823650337,0
+HBNC.US,D,20060530,000000,3.85967,3.85967,3.85967,3.85967,691.98499214586,0
+HBNC.US,D,20060601,000000,3.89004,3.92414,3.89004,3.92414,1370.7408594419,0
+HBNC.US,D,20060602,000000,3.96129,3.96129,3.90173,3.96129,10265.800883482,0
+HBNC.US,D,20060605,000000,3.90173,3.95981,3.90173,3.90173,5808.6034340715,0
+HBNC.US,D,20060607,000000,3.90173,3.90173,3.90173,3.90173,691.98499214586,0
+HBNC.US,D,20060608,000000,3.9095,3.9095,3.9095,3.9095,691.98499214586,0
+HBNC.US,D,20060612,000000,3.90173,3.92955,3.89465,3.89465,15222.65220222,0
+HBNC.US,D,20060613,000000,3.88748,3.88748,3.88748,3.88748,1370.7408594419,0
+HBNC.US,D,20060616,000000,3.82754,3.87215,3.824,3.87068,3459.9249607293,0
+HBNC.US,D,20060619,000000,3.79492,3.84464,3.79492,3.84464,5466.6814379523,0
+HBNC.US,D,20060621,000000,3.79492,3.94458,3.79492,3.94458,10706.432503481,0
+HBNC.US,D,20060622,000000,3.92109,3.92109,3.87697,3.87697,2053.5672266917,0
+HBNC.US,D,20060626,000000,3.84375,3.85338,3.80258,3.80258,4106.1168283949,0
+HBNC.US,D,20060629,000000,3.80258,3.8185,3.80258,3.81722,22562.781243909,0
+HBNC.US,D,20060630,000000,3.8185,3.8185,3.81408,3.8185,11922.494364678,0
+HBNC.US,D,20060705,000000,3.76445,3.78754,3.72878,3.75866,33846.20711584,0
+HBNC.US,D,20060711,000000,3.76573,3.76779,3.76573,3.76779,13188.419850309,0
+HBNC.US,D,20060712,000000,3.72878,3.80631,3.72878,3.80631,1370.7408594419,0
+HBNC.US,D,20060713,000000,3.81722,3.81722,3.81722,3.81722,691.98499214586,0
+HBNC.US,D,20060714,000000,3.80955,3.81555,3.80955,3.81555,1370.7408594419,0
+HBNC.US,D,20060717,000000,3.76573,3.79374,3.76573,3.79374,2739.4464689069,0
+HBNC.US,D,20060719,000000,3.81555,3.81555,3.81555,3.81555,2366.9957231342,0
+HBNC.US,D,20060720,000000,3.81722,3.81722,3.81722,3.81722,691.98499214586,0
+HBNC.US,D,20060721,000000,3.80258,3.80258,3.80258,3.80258,4783.8550707025,0
+HBNC.US,D,20060724,000000,3.80258,3.80258,3.80258,3.80258,6841.492797348,0
+HBNC.US,D,20060725,000000,3.80258,3.80258,3.80258,3.80258,2053.5672266917,0
+HBNC.US,D,20060726,000000,3.80258,3.80258,3.80258,3.80258,1370.7408594419,0
+HBNC.US,D,20060727,000000,3.8185,3.8466,3.8185,3.8466,28334.750178396,0
+HBNC.US,D,20060728,000000,3.8466,3.8466,3.8466,3.8466,5442.2584382295,0
+HBNC.US,D,20060731,000000,3.93858,3.93858,3.80258,3.80258,5334.3901894539,0
+HBNC.US,D,20060802,000000,3.80258,3.80258,3.80258,3.80258,1370.7408594419,0
+HBNC.US,D,20060807,000000,3.8466,3.8466,3.80258,3.8466,13336.993098623,0
+HBNC.US,D,20060809,000000,3.88591,3.89869,3.80258,3.80258,140867.79190113,0
+HBNC.US,D,20060811,000000,3.85338,3.86537,3.85338,3.86537,4106.1168283949,0
+HBNC.US,D,20060814,000000,3.81722,3.81722,3.81722,3.81722,15728.41182148,0
+HBNC.US,D,20060815,000000,3.81722,3.83893,3.81722,3.83893,58178.638214664,0
+HBNC.US,D,20060818,000000,3.86125,3.86125,3.86125,3.86125,691.98499214586,0
+HBNC.US,D,20060821,000000,3.8466,3.8466,3.8466,3.8466,691.98499214586,0
+HBNC.US,D,20060828,000000,3.80258,3.80837,3.80258,3.80258,10367.563382327,0
+HBNC.US,D,20060829,000000,3.80258,3.80258,3.80258,3.80258,13687.05609465,0
+HBNC.US,D,20060831,000000,3.80258,3.80258,3.80258,3.80258,6841.492797348,0
+HBNC.US,D,20060905,000000,3.80258,3.80258,3.80258,3.80258,6841.492797348,0
+HBNC.US,D,20060906,000000,3.80258,3.80258,3.80258,3.80258,2053.5672266917,0
+HBNC.US,D,20060907,000000,3.80258,3.80258,3.80258,3.80258,8205.1102818707,0
+HBNC.US,D,20060911,000000,3.80258,3.80258,3.80258,3.80258,6841.492797348,0
+HBNC.US,D,20060913,000000,3.80258,3.80258,3.80258,3.80258,7526.3544145747,0
+HBNC.US,D,20060914,000000,3.80258,3.80258,3.80258,3.80258,21444.411381603,0
+HBNC.US,D,20060915,000000,3.80258,3.80258,3.80258,3.80258,13687.05609465,0
+HBNC.US,D,20060919,000000,3.80258,3.80258,3.80258,3.80258,10369.598632303,0
+HBNC.US,D,20060921,000000,3.80258,3.80258,3.80258,3.80258,6841.492797348,0
+HBNC.US,D,20060922,000000,3.80258,3.83196,3.80258,3.82921,41375.61440538,0
+HBNC.US,D,20060925,000000,3.80258,3.83196,3.80258,3.80955,24610.24272067,0
+HBNC.US,D,20060929,000000,3.80955,3.80955,3.80258,3.80258,23936.574978316,0
+HBNC.US,D,20061002,000000,3.80258,3.86125,3.80258,3.85967,5466.6814379523,0
+HBNC.US,D,20061003,000000,3.80955,3.80955,3.80955,3.80955,3424.3080861336,0
+HBNC.US,D,20061004,000000,3.79492,3.80955,3.79492,3.80258,43106.594510734,0
+HBNC.US,D,20061005,000000,3.79492,3.83757,3.79492,3.8185,6160.7016800751,0
+HBNC.US,D,20061006,000000,3.79492,3.80955,3.79492,3.80955,17280.289928866,0
+HBNC.US,D,20061009,000000,3.83196,3.83196,3.79492,3.79492,2074.9373514491,0
+HBNC.US,D,20061010,000000,3.81722,3.81722,3.81722,3.81722,4815.4014453445,0
+HBNC.US,D,20061011,000000,3.81722,3.81722,3.79492,3.79492,3424.3080861336,0
+HBNC.US,D,20061012,000000,3.79492,3.79492,3.79492,3.79492,2053.5672266917,0
+HBNC.US,D,20061013,000000,3.80955,3.81722,3.80837,3.81722,24194.034100394,0
+HBNC.US,D,20061016,000000,3.83196,3.83196,3.80258,3.81722,21891.148751532,0
+HBNC.US,D,20061017,000000,3.80258,3.81722,3.80258,3.81722,12989.982977562,0
+HBNC.US,D,20061018,000000,3.79786,3.79786,3.79619,3.79619,34161.67086226,0
+HBNC.US,D,20061019,000000,3.79492,3.80503,3.79492,3.80503,10683.027128746,0
+HBNC.US,D,20061020,000000,3.79492,3.80955,3.79492,3.80955,29389.00966643,0
+HBNC.US,D,20061023,000000,3.81722,3.81722,3.81722,3.81722,691.98499214586,0
+HBNC.US,D,20061025,000000,3.81722,3.81722,3.81722,3.81722,2739.4464689069,0
+HBNC.US,D,20061026,000000,3.81722,3.83893,3.7906,3.83893,25591.233209536,0
+HBNC.US,D,20061027,000000,3.83196,3.83196,3.83196,3.83196,13687.05609465,0
+HBNC.US,D,20061031,000000,3.83196,3.86125,3.83196,3.86125,7526.3544145747,0
+HBNC.US,D,20061101,000000,3.82568,3.83304,3.824,3.83304,4783.8550707025,0
+HBNC.US,D,20061102,000000,3.87343,3.87343,3.824,3.86125,14049.330590538,0
+HBNC.US,D,20061103,000000,3.8754,3.8754,3.85338,3.85338,5147.1471915791,0
+HBNC.US,D,20061106,000000,3.85338,3.91952,3.85338,3.90645,100818.1428557,0
+HBNC.US,D,20061107,000000,3.87844,3.91952,3.86851,3.86851,8743.4339007607,0
+HBNC.US,D,20061108,000000,3.86851,3.86851,3.86851,3.86851,1370.7408594419,0
+HBNC.US,D,20061109,000000,3.86851,3.90527,3.86851,3.90527,8865.5488993747,0
+HBNC.US,D,20061110,000000,3.91952,3.91952,3.91952,3.91952,1336.1416098346,0
+HBNC.US,D,20061114,000000,3.96325,3.96325,3.92109,3.92109,3239.1003382357,0
+HBNC.US,D,20061115,000000,3.93416,3.93416,3.93416,3.93416,15643.948947439,0
+HBNC.US,D,20061116,000000,3.94084,3.94084,3.94084,3.94084,2794.3982182832,0
+HBNC.US,D,20061117,000000,3.94084,3.94822,3.94084,3.94822,64950.932512797,0
+HBNC.US,D,20061122,000000,3.94822,4.0057,3.94822,3.98585,37821.050320725,0
+HBNC.US,D,20061124,000000,4.01395,4.05139,4.01395,4.05139,14714.857332984,0
+HBNC.US,D,20061127,000000,4.05139,4.05139,4.05139,4.05139,12989.982977562,0
+HBNC.US,D,20061128,000000,4.04402,4.04402,4.04402,4.04402,2053.5672266917,0
+HBNC.US,D,20061129,000000,3.98585,3.98723,3.98585,3.98585,4169.2095776788,0
+HBNC.US,D,20061204,000000,3.98585,3.98585,3.98585,3.98585,1441.9746086334,0
+HBNC.US,D,20061205,000000,3.95981,3.98585,3.94968,3.98585,5466.6814379523,0
+HBNC.US,D,20061206,000000,4.0684,4.07842,4.02161,4.02161,20003.454397958,0
+HBNC.US,D,20061211,000000,4.02161,4.02161,4.02161,4.02161,6841.492797348,0
+HBNC.US,D,20061214,000000,3.98585,3.98723,3.98585,3.98585,13175.19072546,0
+HBNC.US,D,20061215,000000,3.98585,3.98585,3.98585,3.98585,53957.529762574,0
+HBNC.US,D,20061218,000000,4.00718,4.00718,4.00718,4.00718,691.98499214586,0
+HBNC.US,D,20061220,000000,3.98723,3.98723,3.98585,3.98585,3591.1985842393,0
+HBNC.US,D,20061221,000000,4.0398,4.07272,4.0398,4.05139,52458.568154587,0
+HBNC.US,D,20061222,000000,3.98585,3.98585,3.98585,3.98585,6841.492797348,0
+HBNC.US,D,20061227,000000,4.05139,4.05139,4.05139,4.05139,1370.7408594419,0
+HBNC.US,D,20061228,000000,4.0117,4.0117,4.0117,4.0117,1106.1583624449,0
+HBNC.US,D,20070103,000000,3.98585,3.98585,3.98585,3.98585,1031.8717382881,0
+HBNC.US,D,20070110,000000,4.09198,4.09198,3.98585,3.98585,5466.6814379523,0
+HBNC.US,D,20070112,000000,4.08736,4.08736,3.99529,4.05543,5200.0636909785,0
+HBNC.US,D,20070116,000000,4.09424,4.09424,3.9999,3.9999,18226.681168125,0
+HBNC.US,D,20070118,000000,4.09424,4.09424,4.09424,4.09424,4694.3040717189,0
+HBNC.US,D,20070119,000000,4.05139,4.05837,4.04402,4.04402,512823.97192937,0
+HBNC.US,D,20070124,000000,4.04402,4.09424,4.04402,4.09424,44444.771370545,0
+HBNC.US,D,20070125,000000,4.09424,4.09424,3.9999,4.00295,8174.5815322173,0
+HBNC.US,D,20070126,000000,4.09424,4.09424,4.00855,4.02161,24485.074847091,0
+HBNC.US,D,20070130,000000,4.01828,4.08411,4.01828,4.02161,19835.546274863,0
+HBNC.US,D,20070131,000000,4.01681,4.02585,4.01681,4.02585,1949.7694778698,0
+HBNC.US,D,20070201,000000,4.02585,4.02585,4.02161,4.02161,29557.935414513,0
+HBNC.US,D,20070206,000000,4.03046,4.09788,4.03046,4.09788,1370.7408594419,0
+HBNC.US,D,20070207,000000,4.10082,4.1023,4.10082,4.10082,7526.3544145747,0
+HBNC.US,D,20070208,000000,4.09424,4.10082,4.09424,4.09424,8889.9718990975,0
+HBNC.US,D,20070209,000000,4.06574,4.06574,4.05837,4.05837,5832.0088088058,0
+HBNC.US,D,20070213,000000,4.08893,4.1023,4.08019,4.1023,34057.873113438,0
+HBNC.US,D,20070215,000000,4.07272,4.09336,4.03646,4.06309,13328.852098716,0
+HBNC.US,D,20070216,000000,4.1023,4.1023,4.1023,4.1023,691.98499214586,0
+HBNC.US,D,20070221,000000,4.09424,4.09424,4.09424,4.09424,6841.492797348,0
+HBNC.US,D,20070222,000000,4.06692,4.08736,4.00148,4.05837,8205.1102818707,0
+HBNC.US,D,20070223,000000,4.08019,4.08019,4.05837,4.05837,4081.6938286722,0
+HBNC.US,D,20070226,000000,4.05837,4.05837,4.05837,4.05837,3161.7608391135,0
+HBNC.US,D,20070227,000000,4.10937,4.10937,4.05837,4.05837,2764.8870936181,0
+HBNC.US,D,20070228,000000,4.08019,4.09424,4.08019,4.08893,2739.4464689069,0
+HBNC.US,D,20070301,000000,4.02742,4.07006,4.02742,4.04402,3645.1327086272,0
+HBNC.US,D,20070302,000000,4.04402,4.05139,4.04402,4.04402,8712.9051511072,0
+HBNC.US,D,20070305,000000,4.04727,4.04727,4.04727,4.04727,1370.7408594419,0
+HBNC.US,D,20070306,000000,4.04402,4.04402,4.04402,4.04402,2053.5672266917,0
+HBNC.US,D,20070308,000000,4.00718,4.00718,4.00718,4.00718,2053.5672266917,0
+HBNC.US,D,20070309,000000,4.00452,4.00452,4.00148,4.00148,1370.7408594419,0
+HBNC.US,D,20070312,000000,3.9999,4.00973,3.9999,4.0057,3424.3080861336,0
+HBNC.US,D,20070314,000000,3.99529,3.99529,3.94084,3.94822,58812.618582468,0
+HBNC.US,D,20070316,000000,3.94968,3.94968,3.94968,3.94968,7394.0631660763,0
+HBNC.US,D,20070319,000000,3.94822,3.94822,3.94822,3.94822,691.98499214586,0
+HBNC.US,D,20070320,000000,3.94822,3.94822,3.94822,3.94822,691.98499214586,0
+HBNC.US,D,20070323,000000,3.95322,3.95322,3.89004,3.89004,2739.4464689069,0
+HBNC.US,D,20070326,000000,3.97828,3.97828,3.89004,3.89004,3424.3080861336,0
+HBNC.US,D,20070329,000000,3.89004,3.89004,3.89004,3.89004,8593.8430274586,0
+HBNC.US,D,20070330,000000,3.89004,3.97672,3.89004,3.93563,32530.418005775,0
+HBNC.US,D,20070402,000000,3.93416,3.96325,3.93416,3.96325,23832.777229494,0
+HBNC.US,D,20070403,000000,3.94822,3.94822,3.94822,3.94822,23936.574978316,0
+HBNC.US,D,20070404,000000,3.91952,3.91952,3.91952,3.91952,1370.7408594419,0
+HBNC.US,D,20070405,000000,3.91952,3.92689,3.91952,3.92689,4212.9674521822,0
+HBNC.US,D,20070409,000000,3.94714,3.94822,3.92414,3.92955,8215.2865317552,0
+HBNC.US,D,20070410,000000,3.97828,3.98172,3.97828,3.98172,2328.3259735731,0
+HBNC.US,D,20070411,000000,4.02161,4.02161,3.97828,4.02161,21205.269509317,0
+HBNC.US,D,20070412,000000,3.9999,3.9999,3.9999,3.9999,691.98499214586,0
+HBNC.US,D,20070413,000000,3.92689,3.94822,3.92689,3.94822,17102.205555887,0
+HBNC.US,D,20070416,000000,4.01543,4.01543,4.01543,4.01543,1821.5487293251,0
+HBNC.US,D,20070418,000000,3.92689,3.92689,3.92689,3.92689,1370.7408594419,0
+HBNC.US,D,20070420,000000,4.01543,4.09051,3.95421,3.95421,2739.4464689069,0
+HBNC.US,D,20070423,000000,3.95539,3.95539,3.93416,3.93416,3424.3080861336,0
+HBNC.US,D,20070424,000000,3.94822,3.95539,3.94822,3.95539,16690.067435565,0
+HBNC.US,D,20070425,000000,3.94822,3.95981,3.94084,3.95539,52626.476277682,0
+HBNC.US,D,20070427,000000,3.94822,3.95539,3.94714,3.94822,68808.74884401,0
+HBNC.US,D,20070430,000000,3.94822,3.94822,3.94822,3.94822,26671.950947269,0
+HBNC.US,D,20070501,000000,3.94968,3.94968,3.94968,3.94968,691.98499214586,0
+HBNC.US,D,20070503,000000,3.94822,3.95322,3.93416,3.93416,105312.99242968,0
+HBNC.US,D,20070504,000000,3.93416,4.01395,3.93416,3.93996,15455.688324576,0
+HBNC.US,D,20070507,000000,4.01985,4.01985,3.93416,3.93416,4100.0110784642,0
+HBNC.US,D,20070508,000000,3.94084,3.94084,3.93416,3.93416,6841.492797348,0
+HBNC.US,D,20070516,000000,3.93416,3.94822,3.93416,3.94822,17334.224053254,0
+HBNC.US,D,20070517,000000,3.94822,3.94968,3.94822,3.94822,20128.622271537,0
+HBNC.US,D,20070521,000000,3.94968,3.94968,3.94822,3.94822,10265.800883482,0
+HBNC.US,D,20070522,000000,3.94822,3.98585,3.94822,3.98585,14696.540083192,0
+HBNC.US,D,20070524,000000,3.94822,3.94822,3.94822,3.94822,6841.492797348,0
+HBNC.US,D,20070525,000000,4.01985,4.01985,4.01985,4.01985,1370.7408594419,0
+HBNC.US,D,20070529,000000,3.95421,3.95421,3.95421,3.95421,830.38199057504,0
+HBNC.US,D,20070530,000000,3.94822,3.94822,3.94822,3.94822,5358.8131891767,0
+HBNC.US,D,20070601,000000,3.94714,3.94822,3.93416,3.94822,4447.0211995256,0
+HBNC.US,D,20070605,000000,3.94822,4.02161,3.94822,4.02161,19827.405274956,0
+HBNC.US,D,20070606,000000,3.96463,3.96797,3.96325,3.96325,15065.937953999,0
+HBNC.US,D,20070608,000000,3.96325,3.96325,3.96325,3.96325,2942.9714665968,0
+HBNC.US,D,20070611,000000,4.02161,4.02161,4.02161,4.02161,4275.0425764776,0
+HBNC.US,D,20070612,000000,3.96325,4.02161,3.96325,4.02161,19944.432148627,0
+HBNC.US,D,20070613,000000,4.02309,4.06004,4.02309,4.03646,49330.388940092,0
+HBNC.US,D,20070615,000000,4.02161,4.08736,4.02161,4.02161,9181.0126457941,0
+HBNC.US,D,20070619,000000,3.97976,3.97976,3.97976,3.97976,691.98499214586,0
+HBNC.US,D,20070620,000000,3.96463,3.96463,3.96463,3.96463,4575.2419480703,0
+HBNC.US,D,20070621,000000,4.04118,4.04118,4.04118,4.04118,691.98499214586,0
+HBNC.US,D,20070625,000000,3.96797,3.96797,3.96463,3.96463,1370.7408594419,0
+HBNC.US,D,20070627,000000,4.1023,4.1023,4.1023,4.1023,1370.7408594419,0
+HBNC.US,D,20070629,000000,3.97376,3.97376,3.96629,3.96629,5515.5274373979,0
+HBNC.US,D,20070703,000000,3.95421,3.95421,3.95421,3.95421,1669.9226060461,0
+HBNC.US,D,20070705,000000,3.94822,3.94822,3.94822,3.94822,36542.913335232,0
+HBNC.US,D,20070710,000000,3.93563,4.0057,3.93563,3.94084,4783.8550707025,0
+HBNC.US,D,20070712,000000,3.95322,3.95322,3.94822,3.94822,3352.0567119536,0
+HBNC.US,D,20070713,000000,3.94822,3.94822,3.94822,3.94822,5816.7444339791,0
+HBNC.US,D,20070716,000000,3.97072,4.09424,3.97072,4.09424,8205.1102818707,0
+HBNC.US,D,20070717,000000,4.02437,4.02437,4.02437,4.02437,1067.4886128838,0
+HBNC.US,D,20070719,000000,3.97376,3.97376,3.97376,3.97376,2603.0847204546,0
+HBNC.US,D,20070720,000000,3.95322,3.95322,3.94822,3.94822,8209.1807818245,0
+HBNC.US,D,20070723,000000,3.94822,3.94822,3.94822,3.94822,5244.8391904703,0
+HBNC.US,D,20070724,000000,3.94822,3.94822,3.94822,3.94822,2527.7804713093,0
+HBNC.US,D,20070725,000000,3.91234,3.91234,3.8754,3.8754,2059.6729766224,0
+HBNC.US,D,20070726,000000,3.8754,3.8754,3.8754,3.8754,5259.0859403086,0
+HBNC.US,D,20070727,000000,3.8754,3.8754,3.8754,3.8754,13210.807600055,0
+HBNC.US,D,20070730,000000,3.8754,3.8754,3.87215,3.87343,14300.683962685,0
+HBNC.US,D,20070731,000000,3.86851,3.86851,3.86851,3.86851,8811.6147749868,0
+HBNC.US,D,20070801,000000,3.86851,3.86851,3.86851,3.86851,691.98499214586,0
+HBNC.US,D,20070803,000000,3.86851,3.8754,3.86851,3.8754,17193.791804848,0
+HBNC.US,D,20070806,000000,3.8754,3.8754,3.8754,3.8754,1370.7408594419,0
+HBNC.US,D,20070807,000000,3.86851,3.88266,3.86851,3.88266,13942.479966751,0
+HBNC.US,D,20070808,000000,3.8754,3.88266,3.86851,3.8754,151120.36365976,0
+HBNC.US,D,20070810,000000,3.83893,3.83893,3.83893,3.83893,11670.123367543,0
+HBNC.US,D,20070813,000000,3.83893,3.83893,3.83893,3.83893,6554.5225506052,0
+HBNC.US,D,20070814,000000,3.83893,3.83893,3.83893,3.83893,691.98499214586,0
+HBNC.US,D,20070815,000000,3.83893,3.84061,3.83893,3.83893,3424.3080861336,0
+HBNC.US,D,20070816,000000,3.84808,3.84808,3.83196,3.83196,17640.529174778,0
+HBNC.US,D,20070817,000000,3.8466,3.8466,3.83893,3.83893,3499.6123352789,0
+HBNC.US,D,20070820,000000,3.83893,3.83893,3.83196,3.83893,72089.571806773,0
+HBNC.US,D,20070821,000000,3.83196,3.87343,3.83196,3.85967,5466.6814379523,0
+HBNC.US,D,20070822,000000,3.83196,3.83196,3.83196,3.83196,6523.9938009517,0
+HBNC.US,D,20070823,000000,3.83893,3.83893,3.83893,3.83893,19136.437907798,0
+HBNC.US,D,20070827,000000,3.83196,3.83893,3.83196,3.83893,3156.6727141713,0
+HBNC.US,D,20070828,000000,3.83893,3.83893,3.83893,3.83893,691.98499214586,0
+HBNC.US,D,20070829,000000,3.83196,3.83196,3.83196,3.83196,6709.2015488495,0
+HBNC.US,D,20070830,000000,3.86125,3.86125,3.83196,3.84886,8309.9256556811,0
+HBNC.US,D,20070904,000000,3.8466,3.8466,3.8466,3.8466,830.38199057504,0
+HBNC.US,D,20070905,000000,3.8582,3.8582,3.8582,3.8582,691.98499214586,0
+HBNC.US,D,20070906,000000,3.8582,3.8582,3.8582,3.8582,7011.4361704191,0
+HBNC.US,D,20070907,000000,3.8582,3.87068,3.8582,3.8582,29616.957663843,0
+HBNC.US,D,20070911,000000,3.83893,3.84808,3.83893,3.8466,59665.388322788,0
+HBNC.US,D,20070912,000000,3.85338,3.85338,3.83196,3.83196,11623.312618073,0
+HBNC.US,D,20070914,000000,3.83196,3.83196,3.83196,3.83196,12311.227110266,0
+HBNC.US,D,20070917,000000,3.83196,3.83196,3.83196,3.83196,6841.492797348,0
+HBNC.US,D,20070920,000000,3.81722,3.81722,3.81722,3.81722,5808.6034340715,0
+HBNC.US,D,20070924,000000,3.85338,3.85338,3.85172,3.85172,3146.4964642868,0
+HBNC.US,D,20070925,000000,3.8185,3.8185,3.8185,3.8185,691.98499214586,0
+HBNC.US,D,20070926,000000,3.81722,3.82754,3.76573,3.82754,9587.0450161856,0
+HBNC.US,D,20071001,000000,3.83893,3.85338,3.81722,3.84808,33449.333370345,0
+HBNC.US,D,20071002,000000,3.80955,3.80955,3.80955,3.80955,2189.928975144,0
+HBNC.US,D,20071003,000000,3.80955,3.84464,3.80955,3.84464,4783.8550707025,0
+HBNC.US,D,20071011,000000,3.80955,3.80955,3.80955,3.80955,2053.5672266917,0
+HBNC.US,D,20071012,000000,3.8466,3.8466,3.81722,3.81722,2154.3121005482,0
+HBNC.US,D,20071016,000000,3.80955,3.80955,3.80955,3.80955,691.98499214586,0
+HBNC.US,D,20071017,000000,3.80955,3.80955,3.79492,3.80258,29852.029036174,0
+HBNC.US,D,20071018,000000,3.80258,3.80258,3.70755,3.70755,13516.09509659,0
+HBNC.US,D,20071019,000000,3.85338,3.85338,3.85338,3.85338,2023.0384770382,0
+HBNC.US,D,20071023,000000,3.77369,3.77369,3.77369,3.77369,12440.465483798,0
+HBNC.US,D,20071025,000000,3.74381,3.74853,3.74381,3.74381,4923.2696941201,0
+HBNC.US,D,20071026,000000,3.74381,3.74381,3.74381,3.74381,1370.7408594419,0
+HBNC.US,D,20071029,000000,3.74381,3.74381,3.74381,3.74381,691.98499214586,0
+HBNC.US,D,20071030,000000,3.75541,3.80258,3.75128,3.78057,53578.973266871,0
+HBNC.US,D,20071031,000000,3.75286,3.80258,3.75286,3.80258,1370.7408594419,0
+HBNC.US,D,20071101,000000,3.78057,3.78057,3.75128,3.75286,16061.175192703,0
+HBNC.US,D,20071105,000000,3.74381,3.74381,3.69272,3.69684,185392.95564576,0
+HBNC.US,D,20071106,000000,3.68997,3.76298,3.68997,3.76298,1370.7408594419,0
+HBNC.US,D,20071107,000000,3.68289,3.68289,3.67847,3.67847,8889.9718990975,0
+HBNC.US,D,20071108,000000,3.67522,3.69193,3.65665,3.65665,4804.2075704715,0
+HBNC.US,D,20071112,000000,3.65665,3.65665,3.65665,3.65665,1370.7408594419,0
+HBNC.US,D,20071113,000000,3.65665,3.65665,3.65665,3.65665,1370.7408594419,0
+HBNC.US,D,20071114,000000,3.65665,3.65665,3.65665,3.65665,691.98499214586,0
+HBNC.US,D,20071115,000000,3.65665,3.65665,3.65665,3.65665,27697.716935627,0
+HBNC.US,D,20071116,000000,3.65665,3.65665,3.65665,3.65665,12311.227110266,0
+HBNC.US,D,20071119,000000,3.64889,3.64889,3.64889,3.64889,5235.6805655742,0
+HBNC.US,D,20071120,000000,3.65665,3.65665,3.64152,3.64152,4385.9637002186,0
+HBNC.US,D,20071121,000000,3.64152,3.64152,3.64152,3.64152,5765.8631845566,0
+HBNC.US,D,20071123,000000,3.64152,3.64152,3.64152,3.64152,691.98499214586,0
+HBNC.US,D,20071126,000000,3.64604,3.64604,3.64152,3.64152,15046.603079219,0
+HBNC.US,D,20071127,000000,3.63532,3.63532,3.63532,3.63532,3490.4537103828,0
+HBNC.US,D,20071128,000000,3.68564,3.68564,3.66442,3.66442,5493.139687652,0
+HBNC.US,D,20071130,000000,3.64004,3.64348,3.63838,3.64348,18943.089159993,0
+HBNC.US,D,20071203,000000,3.64889,3.65056,3.63405,3.64741,6160.7016800751,0
+HBNC.US,D,20071205,000000,3.62717,3.64741,3.62717,3.64604,20055.353272369,0
+HBNC.US,D,20071206,000000,3.62029,3.62029,3.62029,3.62029,1370.7408594419,0
+HBNC.US,D,20071207,000000,3.62029,3.62029,3.62029,3.62029,35538.517471632,0
+HBNC.US,D,20071210,000000,3.62029,3.62029,3.62029,3.62029,1370.7408594419,0
+HBNC.US,D,20071211,000000,3.61224,3.61224,3.61224,3.61224,13254.565474558,0
+HBNC.US,D,20071212,000000,3.63405,3.63405,3.63405,3.63405,3424.3080861336,0
+HBNC.US,D,20071213,000000,3.64152,3.64152,3.5687,3.61735,70587.557323821,0
+HBNC.US,D,20071214,000000,3.62029,3.64741,3.62029,3.62147,6081.326930976,0
+HBNC.US,D,20071217,000000,3.62029,3.65321,3.62029,3.65321,4812.3485703791,0
+HBNC.US,D,20071218,000000,3.65665,3.66756,3.64152,3.64889,23292.418360627,0
+HBNC.US,D,20071219,000000,3.65665,3.67847,3.64152,3.66324,21908.448376335,0
+HBNC.US,D,20071220,000000,3.66324,3.6996,3.66324,3.6996,11623.312618073,0
+HBNC.US,D,20071221,000000,3.71513,3.86125,3.71513,3.7336,146031.22109253,0
+HBNC.US,D,20071226,000000,3.75128,3.75128,3.59799,3.59799,9466.9652675485,0
+HBNC.US,D,20071227,000000,3.59799,3.59907,3.58275,3.58275,11742.374741722,0
+HBNC.US,D,20071231,000000,3.58895,3.75128,3.58895,3.75128,13368.539473265,0
+HBNC.US,D,20080102,000000,3.58275,3.58275,3.50944,3.50944,7731.9146622416,0
+HBNC.US,D,20080103,000000,3.55386,3.55386,3.51092,3.51092,2739.4464689069,0
+HBNC.US,D,20080104,000000,3.50944,3.55386,3.45402,3.55386,8618.2660271814,0
+HBNC.US,D,20080107,000000,3.55386,3.55386,3.55386,3.55386,2739.4464689069,0
+HBNC.US,D,20080108,000000,3.55386,3.55386,3.55386,3.55386,2739.4464689069,0
+HBNC.US,D,20080109,000000,3.55386,3.55386,3.55386,3.55386,2053.5672266917,0
+HBNC.US,D,20080110,000000,3.55386,3.55877,3.55386,3.55543,6501.6060512058,0
+HBNC.US,D,20080111,000000,3.55386,3.55386,3.45166,3.45166,3079.3332150491,0
+HBNC.US,D,20080115,000000,3.58275,3.58275,3.48242,3.57234,20122.516521607,0
+HBNC.US,D,20080116,000000,3.46611,3.46611,3.43093,3.43093,3424.3080861336,0
+HBNC.US,D,20080117,000000,3.42975,3.43437,3.393,3.393,6841.492797348,0
+HBNC.US,D,20080118,000000,3.57558,3.57558,3.21729,3.32588,28652.249174792,0
+HBNC.US,D,20080122,000000,3.21445,3.37679,3.15883,3.37679,4106.1168283949,0
+HBNC.US,D,20080123,000000,3.13701,3.13701,3.13701,3.13701,1370.7408594419,0
+HBNC.US,D,20080124,000000,3.21012,3.21012,3.05092,3.11942,32248.535883974,0
+HBNC.US,D,20080125,000000,3.21729,3.22477,3.21729,3.22477,1370.7408594419,0
+HBNC.US,D,20080129,000000,3.2907,3.2907,3.2907,3.2907,3424.3080861336,0
+HBNC.US,D,20080130,000000,3.2907,3.51544,3.2907,3.36362,8205.1102818707,0
+HBNC.US,D,20080131,000000,3.36774,3.51996,3.36362,3.51996,12883.132353774,0
+HBNC.US,D,20080201,000000,3.5464,3.5464,3.38563,3.39742,17193.791804848,0
+HBNC.US,D,20080204,000000,3.43673,3.57706,3.43673,3.57706,2739.4464689069,0
+HBNC.US,D,20080206,000000,3.37541,3.37541,3.36362,3.37059,3020.310965719,0
+HBNC.US,D,20080207,000000,3.36362,3.36362,3.36362,3.36362,2912.4427169433,0
+HBNC.US,D,20080208,000000,3.36362,3.36362,3.36362,3.36362,691.98499214586,0
+HBNC.US,D,20080211,000000,3.36774,3.36774,3.36362,3.36362,4106.1168283949,0
+HBNC.US,D,20080212,000000,3.36774,3.54217,3.36774,3.54217,2053.5672266917,0
+HBNC.US,D,20080213,000000,3.36774,3.40773,3.36774,3.40773,2053.5672266917,0
+HBNC.US,D,20080214,000000,3.40027,3.40027,3.40027,3.40027,2806.6097181446,0
+HBNC.US,D,20080215,000000,3.40027,3.40027,3.40027,3.40027,691.98499214586,0
+HBNC.US,D,20080219,000000,3.40027,3.46444,3.36362,3.36362,27587.813436874,0
+HBNC.US,D,20080220,000000,3.36362,3.36362,3.36362,3.36362,691.98499214586,0
+HBNC.US,D,20080227,000000,3.36362,3.36362,3.36362,3.36362,4106.1168283949,0
+HBNC.US,D,20080229,000000,3.36362,3.43093,3.36234,3.36666,69517.015835971,0
+HBNC.US,D,20080303,000000,3.36774,3.36774,3.36774,3.36774,691.98499214586,0
+HBNC.US,D,20080304,000000,3.36362,3.36362,3.36362,3.36362,6507.7118011365,0
+HBNC.US,D,20080310,000000,3.36362,3.36362,3.36362,3.36362,691.98499214586,0
+HBNC.US,D,20080320,000000,3.15607,3.33443,3.15607,3.33443,3424.3080861336,0
+HBNC.US,D,20080324,000000,3.31979,3.31979,3.14408,3.14408,5538.9328121323,0
+HBNC.US,D,20080326,000000,3.14576,3.14576,3.14576,3.14576,691.98499214586,0
+HBNC.US,D,20080327,000000,3.14408,3.36234,3.14408,3.36234,4106.1168283949,0
+HBNC.US,D,20080331,000000,3.23204,3.34779,3.23204,3.34779,2053.5672266917,0
+HBNC.US,D,20080408,000000,3.21729,3.21729,3.21729,3.21729,4262.8310766162,0
+HBNC.US,D,20080409,000000,3.21729,3.21729,3.21729,3.21729,4106.1168283949,0
+HBNC.US,D,20080410,000000,3.21729,3.21729,3.14408,3.1547,9587.0450161856,0
+HBNC.US,D,20080415,000000,3.14408,3.14408,2.92504,3.09309,10526.312880525,0
+HBNC.US,D,20080418,000000,3.21592,3.2907,3.21287,3.2907,713355.11690331,0
+HBNC.US,D,20080421,000000,2.98067,3.32726,2.98067,3.32726,15032.35632938,0
+HBNC.US,D,20080422,000000,3.27006,3.35615,3.21729,3.35615,2560.3444709397,0
+HBNC.US,D,20080423,000000,3.36362,3.43535,3.2907,3.43535,29763.49566218,0
+HBNC.US,D,20080424,000000,3.37541,3.43673,3.37059,3.43673,6392.7201774416,0
+HBNC.US,D,20080425,000000,3.393,3.50827,3.38563,3.38563,71888.082059059,0
+HBNC.US,D,20080501,000000,3.49825,3.49825,3.42828,3.42828,4106.1168283949,0
+HBNC.US,D,20080502,000000,3.49825,3.50119,3.49284,3.49411,6248.2174290818,0
+HBNC.US,D,20080505,000000,3.42975,3.4839,3.42975,3.4839,11892.983240013,0
+HBNC.US,D,20080506,000000,3.45166,3.45166,3.22044,3.40341,12165.706736917,0
+HBNC.US,D,20080507,000000,3.36666,3.36666,3.36666,3.36666,691.98499214586,0
+HBNC.US,D,20080508,000000,3.37403,3.37403,3.36362,3.36362,5151.2176915329,0
+HBNC.US,D,20080513,000000,3.36362,3.43093,3.36362,3.43093,691.98499214586,0
+HBNC.US,D,20080514,000000,3.4438,3.4438,3.37227,3.37227,90086.269727507,0
+HBNC.US,D,20080515,000000,3.421,3.421,3.36362,3.38406,12929.943103243,0
+HBNC.US,D,20080516,000000,3.36362,3.36529,3.2907,3.2965,15046.603079219,0
+HBNC.US,D,20080520,000000,3.25395,3.25395,3.25395,3.25395,3287.9463376813,0
+HBNC.US,D,20080521,000000,3.25395,3.25562,3.25395,3.25395,5466.6814379523,0
+HBNC.US,D,20080522,000000,3.21729,3.24668,3.21729,3.24668,4106.1168283949,0
+HBNC.US,D,20080523,000000,3.21729,3.21729,3.21729,3.21729,3591.1985842393,0
+HBNC.US,D,20080528,000000,3.22329,3.2907,3.22329,3.22329,12941.136978116,0
+HBNC.US,D,20080529,000000,3.23204,3.23204,3.18811,3.18811,7526.3544145747,0
+HBNC.US,D,20080530,000000,3.18811,3.22751,3.18811,3.21729,13239.301099732,0
+HBNC.US,D,20080602,000000,3.34779,3.34917,3.21729,3.21729,68818.925093895,0
+HBNC.US,D,20080603,000000,3.21729,3.22201,3.17946,3.21729,28367.314178026,0
+HBNC.US,D,20080604,000000,3.21592,3.21592,3.21592,3.21592,691.98499214586,0
+HBNC.US,D,20080609,000000,3.07844,3.08728,3.00091,3.00091,11623.312618073,0
+HBNC.US,D,20080612,000000,3.01565,3.21729,3.00091,3.18811,20938.651762343,0
+HBNC.US,D,20080613,000000,3.34917,3.34917,3.21877,3.21877,7526.3544145747,0
+HBNC.US,D,20080616,000000,3.21877,3.28185,3.21877,3.28185,4106.1168283949,0
+HBNC.US,D,20080618,000000,3.25562,3.25562,3.25395,3.25395,4106.1168283949,0
+HBNC.US,D,20080619,000000,3.21729,3.21729,3.21729,3.21729,5623.3956861736,0
+HBNC.US,D,20080623,000000,3.07844,3.07844,3.07117,3.07117,5466.6814379523,0
+HBNC.US,D,20080626,000000,3.07117,3.07117,3.07117,3.07117,1370.7408594419,0
+HBNC.US,D,20080627,000000,2.93517,2.93517,2.8372,2.8372,8205.1102818707,0
+HBNC.US,D,20080630,000000,2.81961,2.9615,2.56381,2.56823,37259.321327101,0
+HBNC.US,D,20080701,000000,2.53875,2.53875,2.46878,2.48608,2739.4464689069,0
+HBNC.US,D,20080702,000000,2.49365,2.49365,2.48608,2.48608,59942.182319647,0
+HBNC.US,D,20080703,000000,2.47901,2.47901,2.47901,2.47901,1370.7408594419,0
+HBNC.US,D,20080708,000000,2.47016,2.51399,2.47016,2.51399,4783.8550707025,0
+HBNC.US,D,20080709,000000,2.46426,2.46584,2.46426,2.46584,3424.3080861336,0
+HBNC.US,D,20080710,000000,2.46426,2.4965,2.44963,2.47753,42788.077889349,0
+HBNC.US,D,20080711,000000,2.49228,2.49365,2.45827,2.45827,6175.9660549018,0
+HBNC.US,D,20080714,000000,2.45405,2.48058,2.42918,2.48058,5292.6675649274,0
+HBNC.US,D,20080716,000000,2.48608,2.48608,2.48471,2.48471,1370.7408594419,0
+HBNC.US,D,20080717,000000,2.48608,2.48608,2.39263,2.39263,22588.22186862,0
+HBNC.US,D,20080718,000000,2.42918,2.58848,2.42918,2.57698,24485.074847091,0
+HBNC.US,D,20080721,000000,2.58848,3.03177,2.58416,2.85331,57693.231095173,0
+HBNC.US,D,20080722,000000,2.91611,2.99806,2.90903,2.96308,63939.413274277,0
+HBNC.US,D,20080723,000000,2.97762,3.03177,2.92504,2.99806,13528.306596452,0
+HBNC.US,D,20080725,000000,2.92504,2.92504,2.92504,2.92504,2053.5672266917,0
+HBNC.US,D,20080728,000000,2.98342,2.98342,2.98342,2.98342,1370.7408594419,0
+HBNC.US,D,20080729,000000,2.85193,2.85193,2.85193,2.85193,1370.7408594419,0
+HBNC.US,D,20080731,000000,3.17366,3.17366,2.92937,2.98342,30779.085400652,0
+HBNC.US,D,20080804,000000,2.97762,2.98784,2.97762,2.98489,3230.9593383281,0
+HBNC.US,D,20080805,000000,3.00229,3.00229,2.99806,2.99806,2053.5672266917,0
+HBNC.US,D,20080807,000000,3.16639,3.16639,3.0128,3.0128,3424.3080861336,0
+HBNC.US,D,20080808,000000,3.0128,3.15607,3.0128,3.0128,21098.41888553,0
+HBNC.US,D,20080812,000000,3.10772,3.10772,3.10772,3.10772,19154.755157591,0
+HBNC.US,D,20080813,000000,3.06969,3.08601,2.91748,2.91748,21228.674884052,0
+HBNC.US,D,20080814,000000,3.07117,3.21729,3.07117,3.21729,51563.058164751,0
+HBNC.US,D,20080815,000000,3.20894,3.20894,3.15028,3.16325,7542.6364143899,0
+HBNC.US,D,20080819,000000,3.1489,3.22477,3.1489,3.22477,3101.720964795,0
+HBNC.US,D,20080820,000000,3.27891,3.40773,3.27439,3.39585,10590.423254797,0
+HBNC.US,D,20080821,000000,3.393,3.3987,3.36362,3.38986,11425.893370315,0
+HBNC.US,D,20080822,000000,3.22477,3.22477,3.22477,3.22477,13687.05609465,0
+HBNC.US,D,20080825,000000,3.1998,3.1998,3.1998,3.1998,691.98499214586,0
+HBNC.US,D,20080826,000000,3.22477,3.22477,3.22477,3.22477,979.97286387716,0
+HBNC.US,D,20080827,000000,3.36362,3.36362,3.22614,3.22614,4783.8550707025,0
+HBNC.US,D,20080829,000000,3.24983,3.24983,3.24825,3.24825,7082.6699196106,0
+HBNC.US,D,20080903,000000,3.27006,3.27006,3.27006,3.27006,1031.8717382881,0
+HBNC.US,D,20080905,000000,3.27144,3.27144,3.27144,3.27144,1370.7408594419,0
+HBNC.US,D,20080908,000000,3.2907,3.31979,3.2907,3.29198,11718.969366988,0
+HBNC.US,D,20080909,000000,3.34171,3.34171,3.34171,3.34171,691.98499214586,0
+HBNC.US,D,20080910,000000,3.37835,3.42975,3.37835,3.37835,29939.544785182,0
+HBNC.US,D,20080911,000000,3.37835,3.37835,3.37059,3.37059,30092.188533449,0
+HBNC.US,D,20080915,000000,3.17062,3.42975,3.17062,3.42828,6645.0911745772,0
+HBNC.US,D,20080916,000000,3.42513,3.45835,3.40911,3.45835,12989.982977562,0
+HBNC.US,D,20080917,000000,3.42975,3.49549,3.42975,3.49549,39339.346803493,0
+HBNC.US,D,20080918,000000,3.49137,3.76298,3.42228,3.76298,11072.777499323,0
+HBNC.US,D,20080919,000000,3.54374,3.58275,3.39585,3.39585,23530.542607925,0
+HBNC.US,D,20080922,000000,3.40027,3.40027,3.25562,3.25562,7169.1680436288,0
+HBNC.US,D,20080923,000000,3.78312,3.78312,3.2686,3.75128,10663.692253965,0
+HBNC.US,D,20080924,000000,3.72878,3.72878,3.72878,3.72878,4106.1168283949,0
+HBNC.US,D,20080925,000000,3.40617,3.40617,3.40617,3.40617,1537.6313575476,0
+HBNC.US,D,20080929,000000,3.36362,3.36362,3.2907,3.2907,2666.1774697385,0
+HBNC.US,D,20080930,000000,3.21877,3.25395,3.21877,3.25395,4106.1168283949,0
+HBNC.US,D,20081001,000000,3.19243,3.26122,3.19243,3.26122,7082.6699196106,0
+HBNC.US,D,20081003,000000,3.36362,3.586,3.36362,3.586,9203.40039554,0
+HBNC.US,D,20081006,000000,3.07117,3.37835,2.92504,3.37835,8553.1380279206,0
+HBNC.US,D,20081009,000000,3.37983,3.37983,3.21729,3.21729,9831.2750134135,0
+HBNC.US,D,20081010,000000,2.92504,2.92504,2.77862,2.77862,4783.8550707025,0
+HBNC.US,D,20081013,000000,2.66896,2.66896,2.63251,2.63251,9190.1712706902,0
+HBNC.US,D,20081014,000000,2.70552,3.26122,2.63387,2.66453,9218.6647703667,0
+HBNC.US,D,20081020,000000,2.48913,2.66453,2.48913,2.66453,3767.2477072412,0
+HBNC.US,D,20081021,000000,2.78167,2.79317,2.43813,2.63251,10154.87975974,0
+HBNC.US,D,20081023,000000,2.59713,2.7349,2.59585,2.7349,9780.393763991,0
+HBNC.US,D,20081030,000000,2.64714,2.64714,2.64714,2.64714,2739.4464689069,0
+HBNC.US,D,20081031,000000,2.55506,2.5593,2.48608,2.50062,27097.318192442,0
+HBNC.US,D,20081103,000000,2.46132,2.46132,2.40737,2.40737,2739.4464689069,0
+HBNC.US,D,20081104,000000,2.34006,2.60185,2.34006,2.60185,14407.534586473,0
+HBNC.US,D,20081106,000000,2.58848,2.59014,2.58848,2.59014,2053.5672266917,0
+HBNC.US,D,20081111,000000,2.37052,2.37052,2.35597,2.35597,1370.7408594419,0
+HBNC.US,D,20081112,000000,2.34006,2.37662,2.34006,2.37662,2053.5672266917,0
+HBNC.US,D,20081113,000000,2.48608,2.48608,2.34536,2.35037,5649.8539358733,0
+HBNC.US,D,20081114,000000,2.41749,2.41749,2.41307,2.41307,2739.4464689069,0
+HBNC.US,D,20081117,000000,2.34172,2.41307,2.34006,2.41307,25777.458582422,0
+HBNC.US,D,20081118,000000,2.44805,2.46426,2.31058,2.31058,33887.929740367,0
+HBNC.US,D,20081120,000000,2.19374,2.19374,2.05173,2.05173,3424.3080861336,0
+HBNC.US,D,20081121,000000,2.19374,2.19374,2.06206,2.15001,10513.083755675,0
+HBNC.US,D,20081124,000000,2.25643,2.25643,2.07945,2.07945,2739.4464689069,0
+HBNC.US,D,20081125,000000,2.41307,2.41307,2.04879,2.04879,1372.7761094188,0
+HBNC.US,D,20081126,000000,2.04751,2.04751,2.04751,2.04751,1031.8717382881,0
+HBNC.US,D,20081201,000000,2.04751,2.04751,2.04751,2.04751,1370.7408594419,0
+HBNC.US,D,20081202,000000,2.04594,2.06786,2.04594,2.04594,2976.5530912157,0
+HBNC.US,D,20081203,000000,2.10589,2.19374,2.05636,2.05636,87099.540386407,0
+HBNC.US,D,20081204,000000,2.05017,2.19374,2.04751,2.19374,4992.4681933347,0
+HBNC.US,D,20081208,000000,2.05017,2.18656,2.04751,2.18656,2059.6729766224,0
+HBNC.US,D,20081209,000000,2.05017,2.10589,2.05017,2.10589,286262.99737587,0
+HBNC.US,D,20081216,000000,2.07247,2.07247,2.07247,2.07247,691.98499214586,0
+HBNC.US,D,20081217,000000,1.90846,1.90846,1.90846,1.90846,691.98499214586,0
+HBNC.US,D,20081219,000000,2.01096,2.01096,1.90119,1.90119,3230.9593383281,0
+HBNC.US,D,20081222,000000,1.92615,2.04437,1.88969,1.89107,20796.18426396,0
+HBNC.US,D,20081226,000000,1.89363,1.89363,1.88969,1.88969,2210.281474913,0
+HBNC.US,D,20081229,000000,1.89235,1.90846,1.87898,1.90846,48857.193320464,0
+HBNC.US,D,20081230,000000,1.90689,1.90689,1.75487,1.79742,35558.869971401,0
+HBNC.US,D,20081231,000000,1.86453,1.86453,1.82808,1.82808,1370.7408594419,0
+HBNC.US,D,20090102,000000,1.86453,1.86453,1.82808,1.82808,1370.7408594419,0
+HBNC.US,D,20090105,000000,1.8501,1.8501,1.82808,1.82808,21891.148751532,0
+HBNC.US,D,20090106,000000,1.82965,1.82965,1.82808,1.82808,4208.8969522284,0
+HBNC.US,D,20090107,000000,1.82808,1.82808,1.82808,1.82808,3424.3080861336,0
+HBNC.US,D,20090108,000000,1.82808,1.82808,1.82808,1.82808,1370.7408594419,0
+HBNC.US,D,20090113,000000,1.82808,1.93185,1.82808,1.93185,3771.318207195,0
+HBNC.US,D,20090115,000000,1.91436,1.91436,1.91298,1.91298,691.98499214586,0
+HBNC.US,D,20090116,000000,1.91151,1.91151,1.81334,1.83555,8205.1102818707,0
+HBNC.US,D,20090120,000000,1.79133,1.90689,1.79133,1.89834,34866.884979255,0
+HBNC.US,D,20090121,000000,1.79467,1.86453,1.79467,1.86453,4106.1168283949,0
+HBNC.US,D,20090122,000000,1.85756,1.85756,1.85756,1.85756,4840.8420700557,0
+HBNC.US,D,20090123,000000,1.86011,1.86453,1.79899,1.82218,160284.07668075,0
+HBNC.US,D,20090126,000000,1.82218,1.8501,1.82071,1.82808,62916.700160886,0
+HBNC.US,D,20090127,000000,1.79133,1.82808,1.76961,1.82808,14781.002957233,0
+HBNC.US,D,20090128,000000,1.92891,1.92891,1.92891,1.92891,13687.05609465,0
+HBNC.US,D,20090129,000000,1.85756,1.85756,1.82808,1.82808,10265.800883482,0
+HBNC.US,D,20090130,000000,1.82523,1.82808,1.79899,1.79899,129467.33915553,0
+HBNC.US,D,20090202,000000,1.84292,1.8442,1.71831,1.72136,121092.28550059,0
+HBNC.US,D,20090203,000000,1.74013,1.79899,1.69798,1.70377,123312.74322538,0
+HBNC.US,D,20090204,000000,1.68157,1.74337,1.68157,1.74337,7526.3544145747,0
+HBNC.US,D,20090205,000000,1.77816,1.77816,1.6964,1.70377,3292.0168376351,0
+HBNC.US,D,20090206,000000,1.68157,1.68157,1.68157,1.68157,5903.2425579973,0
+HBNC.US,D,20090209,000000,1.7477,1.75035,1.70377,1.70377,58518.524960805,0
+HBNC.US,D,20090210,000000,1.7871,1.7871,1.68157,1.68157,12348.879234838,0
+HBNC.US,D,20090211,000000,1.7535,1.7535,1.7535,1.7535,691.98499214586,0
+HBNC.US,D,20090212,000000,1.68313,1.71537,1.68157,1.68157,28505.711176455,0
+HBNC.US,D,20090213,000000,1.61022,1.68157,1.61022,1.68157,6927.9909213662,0
+HBNC.US,D,20090217,000000,1.68157,1.74013,1.67763,1.74013,113119.19371608,0
+HBNC.US,D,20090218,000000,1.74013,1.74013,1.73315,1.73315,34768.175355376,0
+HBNC.US,D,20090219,000000,1.73158,1.73315,1.65975,1.65975,62568.672414836,0
+HBNC.US,D,20090220,000000,1.65975,1.74171,1.65975,1.67016,143271.42212384,0
+HBNC.US,D,20090223,000000,1.66712,1.66712,1.66712,1.66712,6841.492797348,0
+HBNC.US,D,20090224,000000,1.65552,1.68923,1.65425,1.65975,24367.03034843,0
+HBNC.US,D,20090225,000000,1.71831,1.71831,1.68157,1.68313,16229.083315798,0
+HBNC.US,D,20090226,000000,1.68157,1.68157,1.68157,1.68157,42409.521393645,0
+HBNC.US,D,20090227,000000,1.71831,1.71831,1.68481,1.69945,88189.416749036,0
+HBNC.US,D,20090302,000000,1.65425,1.6964,1.65425,1.6964,6160.7016800751,0
+HBNC.US,D,20090303,000000,1.65425,1.70377,1.65425,1.70377,10997.473250177,0
+HBNC.US,D,20090304,000000,1.66712,1.67439,1.66712,1.67439,198248.61212485,0
+HBNC.US,D,20090305,000000,1.67439,1.68157,1.61907,1.68157,16348.145439446,0
+HBNC.US,D,20090306,000000,1.62781,1.63803,1.62781,1.63803,2518.6218464133,0
+HBNC.US,D,20090309,000000,1.67016,1.67016,1.53838,1.53838,11911.300489804,0
+HBNC.US,D,20090310,000000,1.55185,1.55185,1.53416,1.53416,30405.617029891,0
+HBNC.US,D,20090311,000000,1.60865,1.60865,1.5429,1.5429,2053.5672266917,0
+HBNC.US,D,20090312,000000,1.6057,1.6057,1.5941,1.5941,4245.5314518126,0
+HBNC.US,D,20090313,000000,1.67891,1.67891,1.63803,1.6395,10869.252501633,0
+HBNC.US,D,20090316,000000,1.68923,1.71123,1.68785,1.71123,6160.7016800751,0
+HBNC.US,D,20090317,000000,1.71123,1.71123,1.68157,1.68157,3088.4918399451,0
+HBNC.US,D,20090318,000000,1.63803,1.64973,1.62781,1.64973,67295.540486185,0
+HBNC.US,D,20090319,000000,1.68019,1.68019,1.6395,1.67439,3700.0844580035,0
+HBNC.US,D,20090323,000000,1.68157,1.68157,1.6629,1.66712,32141.685260186,0
+HBNC.US,D,20090324,000000,1.66446,1.66712,1.66446,1.66712,31122.02502176,0
+HBNC.US,D,20090325,000000,1.66712,1.66712,1.64511,1.65975,44357.255621538,0
+HBNC.US,D,20090326,000000,1.68157,1.68157,1.63803,1.63803,12902.467228555,0
+HBNC.US,D,20090327,000000,1.66712,1.66712,1.58821,1.66712,24034.266977208,0
+HBNC.US,D,20090330,000000,1.53564,1.65129,1.53564,1.58703,12487.276233268,0
+HBNC.US,D,20090331,000000,1.62339,1.62339,1.62339,1.62339,1203.8503613361,0
+HBNC.US,D,20090401,000000,1.66594,1.66712,1.58094,1.65277,23141.809862337,0
+HBNC.US,D,20090402,000000,1.66712,1.66712,1.60865,1.60865,32727.837253534,0
+HBNC.US,D,20090403,000000,1.5941,1.64511,1.5941,1.6395,15667.354322173,0
+HBNC.US,D,20090406,000000,1.66712,1.66712,1.64511,1.65552,14121.581964718,0
+HBNC.US,D,20090407,000000,1.64511,1.64511,1.64511,1.64511,6841.492797348,0
+HBNC.US,D,20090408,000000,1.60865,1.60865,1.60865,1.60865,2053.5672266917,0
+HBNC.US,D,20090409,000000,1.62634,1.64511,1.60865,1.64511,159826.14543595,0
+HBNC.US,D,20090413,000000,1.67439,1.70377,1.66712,1.68157,335352.2091937,0
+HBNC.US,D,20090414,000000,1.70652,1.70652,1.64511,1.68481,77281.494497843,0
+HBNC.US,D,20090415,000000,1.70377,1.70377,1.6685,1.6685,17102.205555887,0
+HBNC.US,D,20090416,000000,1.7023,1.70377,1.7023,1.70377,7212.9259181322,0
+HBNC.US,D,20090417,000000,1.70377,1.70377,1.70102,1.70102,10154.87975974,0
+HBNC.US,D,20090420,000000,1.70377,1.70377,1.68157,1.70377,31453.770767995,0
+HBNC.US,D,20090421,000000,1.70377,1.70377,1.64511,1.68923,68209.367725814,0
+HBNC.US,D,20090422,000000,1.70377,1.70377,1.68481,1.6964,90961.427217574,0
+HBNC.US,D,20090423,000000,1.70377,1.70377,1.70377,1.70377,25306.29821277,0
+HBNC.US,D,20090424,000000,1.7023,1.89991,1.6964,1.8501,225196.33944399,0
+HBNC.US,D,20090427,000000,1.82808,2.0371,1.82808,2.0314,139157.16429555,0
+HBNC.US,D,20090428,000000,2.0314,2.17919,2.0314,2.10176,59850.596070687,0
+HBNC.US,D,20090429,000000,2.17045,2.17045,2.12062,2.12062,15080.184703837,0
+HBNC.US,D,20090430,000000,2.17192,2.2522,2.1673,2.22008,53820.150389133,0
+HBNC.US,D,20090501,000000,2.25082,2.33239,2.25082,2.32827,4115.275453291,0
+HBNC.US,D,20090504,000000,2.30782,2.48608,2.3034,2.41169,99788.306367387,0
+HBNC.US,D,20090505,000000,2.39263,2.45562,2.39263,2.44088,17877.635797087,0
+HBNC.US,D,20090506,000000,2.48195,2.51841,2.48195,2.51841,25562.739709859,0
+HBNC.US,D,20090507,000000,2.52284,2.57393,2.52284,2.56656,43106.594510734,0
+HBNC.US,D,20090508,000000,2.63251,2.77862,2.62071,2.71721,47665.554458989,0
+HBNC.US,D,20090511,000000,2.77568,2.77862,2.70552,2.73195,62552.390415021,0
+HBNC.US,D,20090512,000000,2.77716,2.88131,2.77568,2.84447,43508.556381171,0
+HBNC.US,D,20090513,000000,2.91748,2.91748,2.76251,2.84447,42218.207895817,0
+HBNC.US,D,20090514,000000,2.70866,2.82255,2.63387,2.76703,36021.889341146,0
+HBNC.US,D,20090515,000000,2.84309,2.84447,2.66896,2.79169,17811.490172837,0
+HBNC.US,D,20090518,000000,2.84309,2.84309,2.73352,2.79317,7026.7005452459,0
+HBNC.US,D,20090519,000000,2.79317,2.79317,2.79169,2.79169,174028.11977476,0
+HBNC.US,D,20090520,000000,2.84309,2.84309,2.60321,2.80054,12498.47010814,0
+HBNC.US,D,20090521,000000,2.65599,2.8372,2.65452,2.72016,29959.897284951,0
+HBNC.US,D,20090522,000000,2.71278,2.72458,2.71278,2.72301,8595.8782774355,0
+HBNC.US,D,20090526,000000,2.66769,2.73765,2.64135,2.73765,3541.3349598053,0
+HBNC.US,D,20090527,000000,2.63251,2.7743,2.63251,2.73912,7169.1680436288,0
+HBNC.US,D,20090529,000000,2.70552,2.77862,2.70414,2.77862,32747.172128315,0
+HBNC.US,D,20090601,000000,2.77862,2.78167,2.68222,2.75239,5586.7611865894,0
+HBNC.US,D,20090602,000000,2.77862,2.77862,2.77862,2.77862,1370.7408594419,0
+HBNC.US,D,20090604,000000,2.79169,2.79169,2.79169,2.79169,1426.7102338066,0
+HBNC.US,D,20090605,000000,2.67633,2.76399,2.67633,2.76399,3357.1448368959,0
+HBNC.US,D,20090608,000000,2.72016,2.72743,2.69962,2.69962,97813.096264806,0
+HBNC.US,D,20090609,000000,2.67633,2.77862,2.67633,2.72458,24610.24272067,0
+HBNC.US,D,20090610,000000,2.68222,2.69392,2.68222,2.6836,2053.5672266917,0
+HBNC.US,D,20090611,000000,2.77862,2.77862,2.69235,2.74208,6160.7016800751,0
+HBNC.US,D,20090612,000000,2.72301,2.75671,2.72301,2.73037,3424.3080861336,0
+HBNC.US,D,20090615,000000,2.8372,2.8372,2.77862,2.77862,4754.3439460375,0
+HBNC.US,D,20090618,000000,2.76703,2.76978,2.69107,2.76978,6841.492797348,0
+HBNC.US,D,20090619,000000,2.76251,2.76978,2.76251,2.76978,6841.492797348,0
+HBNC.US,D,20090623,000000,2.69235,2.72016,2.66896,2.66896,36849.218456756,0
+HBNC.US,D,20090624,000000,2.69107,2.69107,2.63387,2.63387,16892.574808267,0
+HBNC.US,D,20090625,000000,2.63535,2.63535,2.34398,2.52421,28038.621306757,0
+HBNC.US,D,20090626,000000,2.48608,2.48608,2.48608,2.48608,4106.1168283949,0
+HBNC.US,D,20090629,000000,2.62366,2.62533,2.61786,2.61786,3855.7810812363,0
+HBNC.US,D,20090630,000000,2.4,2.47901,2.37662,2.37662,4106.1168283949,0
+HBNC.US,D,20090701,000000,2.39843,2.40128,2.39843,2.40128,3424.3080861336,0
+HBNC.US,D,20090702,000000,2.37808,2.38516,2.37808,2.38516,3710.260707888,0
+HBNC.US,D,20090706,000000,2.38094,2.38094,2.31058,2.34006,64758.60138998,0
+HBNC.US,D,20090707,000000,2.32541,2.32541,2.31814,2.31814,2053.5672266917,0
+HBNC.US,D,20090708,000000,2.39125,2.39125,2.33858,2.33858,3424.3080861336,0
+HBNC.US,D,20090709,000000,2.31362,2.31362,2.30498,2.30498,3424.3080861336,0
+HBNC.US,D,20090710,000000,2.3034,2.3034,2.3034,2.3034,1370.7408594419,0
+HBNC.US,D,20090713,000000,2.37052,2.37052,2.2754,2.29328,22562.781243909,0
+HBNC.US,D,20090714,000000,2.2754,2.28876,2.19374,2.19374,24557.32622127,0
+HBNC.US,D,20090715,000000,2.29328,2.29328,2.27697,2.27697,5124.7594418332,0
+HBNC.US,D,20090717,000000,2.2638,2.2638,2.23019,2.23019,22845.680990698,0
+HBNC.US,D,20090720,000000,2.29898,2.35037,2.29603,2.29603,7801.1131614562,0
+HBNC.US,D,20090721,000000,2.29603,2.29603,2.29603,2.29603,1370.7408594419,0
+HBNC.US,D,20090723,000000,2.33239,2.34006,2.31058,2.31058,34044.643988588,0
+HBNC.US,D,20090724,000000,2.29603,2.29603,2.27402,2.27402,12989.982977562,0
+HBNC.US,D,20090727,000000,2.26842,2.41307,2.26842,2.41307,4106.1168283949,0
+HBNC.US,D,20090728,000000,2.41307,2.41307,2.41307,2.41307,0,0
+HBNC.US,D,20090729,000000,2.34172,2.34172,2.34006,2.34006,7037.8944201188,0
+HBNC.US,D,20090730,000000,2.41592,2.41592,2.34006,2.34006,6868.9686720362,0
+HBNC.US,D,20090731,000000,2.39695,2.39695,2.26715,2.38663,14363.776711968,0
+HBNC.US,D,20090803,000000,2.26842,2.42044,2.26842,2.35479,20428.821643129,0
+HBNC.US,D,20090804,000000,2.38516,2.40865,2.36177,2.40865,33882.841615424,0
+HBNC.US,D,20090805,000000,2.34006,2.40432,2.34006,2.34006,39565.259550928,0
+HBNC.US,D,20090806,000000,2.34713,2.34713,2.28148,2.28148,6841.492797348,0
+HBNC.US,D,20090807,000000,2.28306,2.36049,2.27854,2.28876,121862.62761684,0
+HBNC.US,D,20090810,000000,2.34172,2.37662,2.28876,2.28876,24078.024851711,0
+HBNC.US,D,20090811,000000,2.27402,2.29033,2.25957,2.27107,70815.505321233,0
+HBNC.US,D,20090812,000000,2.29033,2.30193,2.28148,2.30193,5132.9004417408,0
+HBNC.US,D,20090813,000000,2.3034,2.37808,2.29328,2.3034,26009.477079788,0
+HBNC.US,D,20090814,000000,2.31058,2.34713,2.3034,2.31814,180327.21845326,0
+HBNC.US,D,20090818,000000,2.41897,2.41897,2.41897,2.41897,1370.7408594419,0
+HBNC.US,D,20090819,000000,2.35597,2.41307,2.30045,2.30645,16410.220563741,0
+HBNC.US,D,20090820,000000,2.35479,2.35479,2.29603,2.29603,16453.978438245,0
+HBNC.US,D,20090821,000000,2.31058,2.31058,2.31058,2.31058,691.98499214586,0
+HBNC.US,D,20090824,000000,2.34006,2.34006,2.29603,2.29603,7526.3544145747,0
+HBNC.US,D,20090825,000000,2.30498,2.30498,2.3034,2.3034,3459.9249607293,0
+HBNC.US,D,20090826,000000,2.32237,2.34006,2.32089,2.34006,12721.329980611,0
+HBNC.US,D,20090827,000000,2.37662,2.42771,2.37662,2.42771,4783.8550707025,0
+HBNC.US,D,20090828,000000,2.42918,2.42918,2.42918,2.42918,1901.9411034127,0
+HBNC.US,D,20090831,000000,2.48471,2.48471,2.34006,2.36049,21687.623753842,0
+HBNC.US,D,20090901,000000,2.42477,2.42477,2.3942,2.39843,45094.016113176,0
+HBNC.US,D,20090902,000000,2.3721,2.41307,2.3721,2.39843,17102.205555887,0
+HBNC.US,D,20090903,000000,2.41169,2.41169,2.35479,2.36914,32859.110877044,0
+HBNC.US,D,20090904,000000,2.35745,2.41307,2.35597,2.41307,12311.227110266,0
+HBNC.US,D,20090908,000000,2.48608,2.5476,2.44963,2.5476,24610.24272067,0
+HBNC.US,D,20090909,000000,2.5593,2.5593,2.5593,2.5593,2739.4464689069,0
+HBNC.US,D,20090910,000000,2.45109,2.45975,2.27697,2.38987,10646.392629161,0
+HBNC.US,D,20090911,000000,2.38516,2.52421,2.38094,2.38841,4804.2075704715,0
+HBNC.US,D,20090914,000000,2.51241,2.51241,2.50062,2.50062,4898.8466943973,0
+HBNC.US,D,20090915,000000,2.41169,2.48608,2.38231,2.38231,92997.694819462,0
+HBNC.US,D,20090916,000000,2.45267,2.45267,2.44805,2.45267,7698.3330376227,0
+HBNC.US,D,20090917,000000,2.45405,2.51989,2.45405,2.51527,6841.492797348,0
+HBNC.US,D,20090918,000000,2.5593,2.5593,2.5593,2.5593,1573.2482321434,0
+HBNC.US,D,20090921,000000,2.55506,2.55792,2.51989,2.55792,12554.439482505,0
+HBNC.US,D,20090922,000000,2.55192,2.57393,2.53777,2.54475,21202.216634352,0
+HBNC.US,D,20090923,000000,2.52284,2.52284,2.52284,2.52284,2716.0410941725,0
+HBNC.US,D,20090925,000000,2.52284,2.5593,2.52284,2.5593,15753.852446192,0
+HBNC.US,D,20090929,000000,2.4453,2.48746,2.44235,2.48746,6160.7016800751,0
+HBNC.US,D,20090930,000000,2.51527,2.58121,2.50062,2.50062,6160.7016800751,0
+HBNC.US,D,20091001,000000,2.48608,2.48608,2.48608,2.48608,1370.7408594419,0
+HBNC.US,D,20091005,000000,2.59152,2.59152,2.50367,2.50367,2053.5672266917,0
+HBNC.US,D,20091006,000000,2.50967,2.51399,2.48608,2.49365,17835.91317256,0
+HBNC.US,D,20091007,000000,2.49365,2.49365,2.49365,2.49365,4783.8550707025,0
+HBNC.US,D,20091008,000000,2.48608,2.48608,2.48608,2.48608,1370.7408594419,0
+HBNC.US,D,20091009,000000,2.46742,2.46742,2.46426,2.46426,2749.6227187914,0
+HBNC.US,D,20091012,000000,2.51841,2.51841,2.51841,2.51841,691.98499214586,0
+HBNC.US,D,20091013,000000,2.38663,2.47016,2.38663,2.41592,29407.326916223,0
+HBNC.US,D,20091014,000000,2.52284,2.52284,2.52284,2.52284,691.98499214586,0
+HBNC.US,D,20091015,000000,2.44235,2.51241,2.44235,2.51241,8889.9718990975,0
+HBNC.US,D,20091016,000000,2.52284,2.52284,2.52284,2.52284,4142.7513279791,0
+HBNC.US,D,20091019,000000,2.45709,2.45709,2.41445,2.41592,11607.030618258,0
+HBNC.US,D,20091020,000000,2.42918,2.43332,2.41307,2.41307,23612.970231989,0
+HBNC.US,D,20091021,000000,2.41307,2.43488,2.41307,2.41307,10474.414006114,0
+HBNC.US,D,20091022,000000,2.41307,2.42624,2.3721,2.39538,39653.792924923,0
+HBNC.US,D,20091023,000000,2.41307,2.42624,2.39538,2.41307,20592.65926627,0
+HBNC.US,D,20091026,000000,2.43076,2.5023,2.41445,2.48608,44146.607248929,0
+HBNC.US,D,20091027,000000,2.48608,2.50062,2.48195,2.50062,72962.694046862,0
+HBNC.US,D,20091028,000000,2.42044,2.51399,2.41592,2.46426,17741.274048634,0
+HBNC.US,D,20091029,000000,2.46426,2.46426,2.42918,2.42918,16243.330065635,0
+HBNC.US,D,20091030,000000,2.41445,2.42624,2.41307,2.41307,36790.196207426,0
+HBNC.US,D,20091102,000000,2.43488,2.51399,2.41445,2.41445,43548.243755721,0
+HBNC.US,D,20091103,000000,2.41307,2.41749,2.40865,2.41307,60519.175688098,0
+HBNC.US,D,20091105,000000,2.41445,2.41592,2.34713,2.35479,40083.230670049,0
+HBNC.US,D,20091106,000000,2.48608,2.48608,2.26989,2.26989,10265.800883482,0
+HBNC.US,D,20091110,000000,2.27265,2.29181,2.26715,2.26715,11339.395246296,0
+HBNC.US,D,20091111,000000,2.39125,2.39125,2.39125,2.39125,5346.6016893153,0
+HBNC.US,D,20091112,000000,2.36649,2.36649,2.3034,2.3034,4106.1168283949,0
+HBNC.US,D,20091113,000000,2.3034,2.36345,2.26715,2.26715,15272.515826655,0
+HBNC.US,D,20091116,000000,2.27107,2.27107,2.20975,2.23747,36015.783591215,0
+HBNC.US,D,20091117,000000,2.2127,2.2127,2.20838,2.20838,5466.6814379523,0
+HBNC.US,D,20091118,000000,2.23157,2.24061,2.21555,2.22144,5466.6814379523,0
+HBNC.US,D,20091119,000000,2.19825,2.2522,2.17919,2.19374,29397.150666338,0
+HBNC.US,D,20091120,000000,2.19374,2.19374,2.17192,2.17192,2806.6097181446,0
+HBNC.US,D,20091123,000000,2.22597,2.23019,2.22597,2.23019,30909.341399174,0
+HBNC.US,D,20091124,000000,2.18184,2.23019,2.17919,2.19374,16052.016567807,0
+HBNC.US,D,20091125,000000,2.17919,2.17919,2.17919,2.17919,6841.492797348,0
+HBNC.US,D,20091130,000000,2.17919,2.17919,2.17919,2.17919,8205.1102818707,0
+HBNC.US,D,20091201,000000,2.17919,2.22597,2.17919,2.18774,192654.72756334,0
+HBNC.US,D,20091202,000000,2.20838,2.20838,2.16455,2.16455,13239.301099732,0
+HBNC.US,D,20091203,000000,2.18922,2.19374,2.17192,2.17192,16172.096316444,0
+HBNC.US,D,20091204,000000,2.17919,2.18656,2.17457,2.17772,17800.296297964,0
+HBNC.US,D,20091207,000000,2.17192,2.17192,2.09262,2.12062,36349.564587427,0
+HBNC.US,D,20091208,000000,2.10589,2.2127,2.08721,2.2127,45798.212605184,0
+HBNC.US,D,20091209,000000,2.12524,2.19374,2.12062,2.12062,42732.108514984,0
+HBNC.US,D,20091210,000000,2.09262,2.18774,2.06962,2.09262,24632.630470416,0
+HBNC.US,D,20091211,000000,2.19236,2.19236,2.19236,2.19236,691.98499214586,0
+HBNC.US,D,20091214,000000,2.15001,2.17457,2.15001,2.15993,75893.454013597,0
+HBNC.US,D,20091215,000000,2.12062,2.12062,2.12062,2.12062,691.98499214586,0
+HBNC.US,D,20091216,000000,2.1279,2.13527,2.07945,2.09871,94176.104556086,0
+HBNC.US,D,20091217,000000,2.12062,2.18047,2.09419,2.18047,50102.766306326,0
+HBNC.US,D,20091218,000000,2.10284,2.17772,2.10284,2.13527,47468.135211229,0
+HBNC.US,D,20091221,000000,2.10883,2.17919,2.10883,2.12062,47167.935839637,0
+HBNC.US,D,20091222,000000,2.15728,2.15728,2.12062,2.13369,15728.41182148,0
+HBNC.US,D,20091223,000000,2.17919,2.17919,2.13527,2.13527,42732.108514984,0
+HBNC.US,D,20091224,000000,2.18774,2.19078,2.15001,2.16455,9162.695396002,0
+HBNC.US,D,20091228,000000,2.16455,2.17919,2.15728,2.17919,9049.7390222841,0
+HBNC.US,D,20091229,000000,2.18518,2.19374,2.18518,2.19374,11760.691991514,0
+HBNC.US,D,20091230,000000,2.22282,2.33406,2.22282,2.32541,72722.534549588,0
+HBNC.US,D,20091231,000000,2.33858,2.51399,2.33721,2.3721,72372.471553561,0
+HBNC.US,D,20100104,000000,2.47586,2.48608,2.38987,2.41445,30092.188533449,0
+HBNC.US,D,20100105,000000,2.40865,2.47154,2.38516,2.40432,22692.019617442,0
+HBNC.US,D,20100106,000000,2.45975,2.46426,2.3721,2.44235,21523.786130702,0
+HBNC.US,D,20100107,000000,2.40737,2.42477,2.40737,2.41307,32205.79563446,0
+HBNC.US,D,20100108,000000,2.44963,2.44963,2.43233,2.44963,24958.27046672,0
+HBNC.US,D,20100111,000000,2.44235,2.46426,2.41445,2.46426,36653.834458973,0
+HBNC.US,D,20100112,000000,2.44963,2.48608,2.44963,2.48608,26232.336952259,0
+HBNC.US,D,20100114,000000,2.46426,2.46742,2.46426,2.46742,2393.4539728339,0
+HBNC.US,D,20100115,000000,2.5593,2.5593,2.47429,2.52284,29789.95391188,0
+HBNC.US,D,20100119,000000,2.54327,2.54327,2.51527,2.5301,14363.776711968,0
+HBNC.US,D,20100120,000000,2.52854,2.54475,2.51694,2.51694,12640.937606523,0
+HBNC.US,D,20100121,000000,2.51694,2.63251,2.51694,2.63073,55850.31224109,0
+HBNC.US,D,20100122,000000,2.62651,2.70267,2.56224,2.70267,41660.549402146,0
+HBNC.US,D,20100125,000000,2.70552,2.73627,2.67505,2.69962,14363.776711968,0
+HBNC.US,D,20100126,000000,2.68498,2.72743,2.63251,2.6894,113200.60371516,0
+HBNC.US,D,20100127,000000,2.66769,2.70699,2.65874,2.68222,21233.763008993,0
+HBNC.US,D,20100128,000000,2.70267,2.70552,2.6836,2.6836,6841.492797348,0
+HBNC.US,D,20100129,000000,2.71151,2.71151,2.70552,2.70552,8999.87539785,0
+HBNC.US,D,20100201,000000,2.70552,2.77862,2.70552,2.76556,6841.492797348,0
+HBNC.US,D,20100202,000000,2.81509,2.81509,2.77862,2.77862,26285.253451658,0
+HBNC.US,D,20100203,000000,2.77862,2.78167,2.73627,2.76399,17102.205555887,0
+HBNC.US,D,20100204,000000,2.74208,2.79169,2.73765,2.76841,36951.998580589,0
+HBNC.US,D,20100205,000000,2.80948,2.81381,2.75671,2.80054,13924.162716959,0
+HBNC.US,D,20100208,000000,2.79169,2.81509,2.78609,2.79317,179678.99133562,0
+HBNC.US,D,20100210,000000,2.80054,2.80054,2.78609,2.78609,16246.382940601,0
+HBNC.US,D,20100211,000000,2.78609,2.78609,2.76399,2.76399,15046.603079219,0
+HBNC.US,D,20100212,000000,2.76399,2.79916,2.76399,2.79916,2109.5366010564,0
+HBNC.US,D,20100216,000000,2.81106,2.81106,2.75829,2.75829,10265.800883482,0
+HBNC.US,D,20100217,000000,2.75671,2.76399,2.71436,2.74502,31217.681770675,0
+HBNC.US,D,20100218,000000,2.74502,2.74659,2.74502,2.74659,2739.4464689069,0
+HBNC.US,D,20100219,000000,2.76113,2.76399,2.7349,2.7349,9752.9178893029,0
+HBNC.US,D,20100222,000000,2.73765,2.73765,2.69392,2.69962,24234.739099932,0
+HBNC.US,D,20100223,000000,2.70552,2.75671,2.69815,2.69815,49920.611433393,0
+HBNC.US,D,20100224,000000,2.70552,2.70552,2.69107,2.69107,2739.4464689069,0
+HBNC.US,D,20100225,000000,2.70552,2.71278,2.70552,2.70552,25570.880709767,0
+HBNC.US,D,20100226,000000,2.70552,2.70552,2.70552,2.70552,691.98499214586,0
+HBNC.US,D,20100301,000000,2.74354,2.74354,2.71278,2.71278,10940.486250824,0
+HBNC.US,D,20100302,000000,2.70552,2.71278,2.70267,2.71278,38922.120558228,0
+HBNC.US,D,20100303,000000,2.71014,2.71014,2.70552,2.70552,6445.636676841,0
+HBNC.US,D,20100305,000000,2.70552,2.70552,2.6836,2.6836,18340.655166831,0
+HBNC.US,D,20100308,000000,2.70552,2.74208,2.70552,2.74208,86879.733388901,0
+HBNC.US,D,20100309,000000,2.70552,2.75671,2.70552,2.74659,9263.4402698585,0
+HBNC.US,D,20100310,000000,2.74208,2.74208,2.74208,2.74208,19482.430403871,0
+HBNC.US,D,20100311,000000,2.77146,2.77146,2.74208,2.74354,8889.9718990975,0
+HBNC.US,D,20100315,000000,2.74954,2.74954,2.74954,2.74954,2764.8870936181,0
+HBNC.US,D,20100316,000000,2.75533,2.76978,2.74954,2.74954,10495.784130871,0
+HBNC.US,D,20100317,000000,2.77862,2.77862,2.74954,2.74954,12311.227110266,0
+HBNC.US,D,20100319,000000,2.74954,2.75671,2.74954,2.75671,34057.873113438,0
+HBNC.US,D,20100322,000000,2.74954,2.77862,2.74954,2.77862,15046.603079219,0
+HBNC.US,D,20100323,000000,2.74954,2.7802,2.74954,2.7802,19282.975906135,0
+HBNC.US,D,20100324,000000,2.74954,2.78609,2.74954,2.76399,17228.391054455,0
+HBNC.US,D,20100325,000000,2.75092,2.77862,2.75092,2.77862,15728.41182148,0
+HBNC.US,D,20100326,000000,2.80634,2.85193,2.80634,2.81509,20510.231642206,0
+HBNC.US,D,20100329,000000,2.81253,2.85193,2.79317,2.85193,16024.540693119,0
+HBNC.US,D,20100330,000000,2.77312,2.77312,2.77312,2.77312,1370.7408594419,0
+HBNC.US,D,20100331,000000,2.80801,2.82255,2.80801,2.82255,12952.330852989,0
+HBNC.US,D,20100401,000000,2.85027,2.85027,2.81509,2.84889,16834.570183925,0
+HBNC.US,D,20100405,000000,2.85193,2.88849,2.82982,2.87228,51997.58403482,0
+HBNC.US,D,20100406,000000,2.85479,2.92504,2.85479,2.92504,39616.140800351,0
+HBNC.US,D,20100407,000000,2.92504,2.93674,2.92504,2.93674,8593.8430274586,0
+HBNC.US,D,20100408,000000,2.94833,2.99384,2.94833,2.97615,6160.7016800751,0
+HBNC.US,D,20100409,000000,2.99658,2.99806,2.90441,2.99806,17102.205555887,0
+HBNC.US,D,20100412,000000,3.07117,3.07117,2.97457,3.00543,9020.227897619,0
+HBNC.US,D,20100413,000000,3.07117,3.07117,3.0186,3.0245,9241.0525201126,0
+HBNC.US,D,20100414,000000,3.06823,3.07117,3.06527,3.06527,2739.4464689069,0
+HBNC.US,D,20100415,000000,3.05358,3.05358,3.02724,3.04926,2739.4464689069,0
+HBNC.US,D,20100416,000000,3.06253,3.12237,3.06253,3.11794,7436.8034155911,0
+HBNC.US,D,20100419,000000,3.17366,3.32982,3.11794,3.31399,36298.683338004,0
+HBNC.US,D,20100420,000000,3.24226,3.25091,3.22614,3.25091,24317.166723996,0
+HBNC.US,D,20100421,000000,3.21012,3.33286,3.1998,3.28323,68613.364846227,0
+HBNC.US,D,20100422,000000,3.21729,3.27596,3.21729,3.2686,14363.776711968,0
+HBNC.US,D,20100426,000000,3.27439,3.27439,3.22909,3.22909,4106.1168283949,0
+HBNC.US,D,20100427,000000,3.22614,3.25709,3.21729,3.21729,6845.5632973018,0
+HBNC.US,D,20100428,000000,3.21729,3.21729,3.08454,3.18398,36512.384585579,0
+HBNC.US,D,20100429,000000,3.08728,3.2394,3.07569,3.16904,16682.944060646,0
+HBNC.US,D,20100430,000000,3.16904,3.26446,3.12551,3.21729,101192.62885145,0
+HBNC.US,D,20100503,000000,3.09309,3.28461,3.08728,3.26446,28026.409806896,0
+HBNC.US,D,20100504,000000,3.12394,3.3987,3.12394,3.32588,33326.200746742,0
+HBNC.US,D,20100505,000000,3.30082,3.34917,3.18261,3.33443,58920.486831243,0
+HBNC.US,D,20100506,000000,3.25395,3.30524,3.25395,3.30524,29430.732290957,0
+HBNC.US,D,20100507,000000,3.1148,3.18949,3.08601,3.18949,4385.9637002186,0
+HBNC.US,D,20100510,000000,3.32284,3.34779,3.21877,3.3359,60415.377939276,0
+HBNC.US,D,20100511,000000,3.23656,3.38563,3.23656,3.28756,6160.7016800751,0
+HBNC.US,D,20100512,000000,3.27743,3.34917,3.25395,3.26122,8889.9718990975,0
+HBNC.US,D,20100513,000000,3.2394,3.28756,3.2394,3.25965,25817.145956971,0
+HBNC.US,D,20100514,000000,3.2965,3.39457,3.29198,3.31675,26073.58745406,0
+HBNC.US,D,20100517,000000,3.29788,3.29788,3.2907,3.2907,13512.024596637,0
+HBNC.US,D,20100518,000000,3.31251,3.32136,3.29788,3.29788,11623.312618073,0
+HBNC.US,D,20100519,000000,3.29788,3.34917,3.27596,3.29198,98710.641504619,0
+HBNC.US,D,20100520,000000,3.25965,3.2907,3.2337,3.27006,51131.585169649,0
+HBNC.US,D,20100521,000000,3.25562,3.28185,3.25562,3.28185,49498.297063187,0
+HBNC.US,D,20100524,000000,3.24983,3.28323,3.22329,3.22329,13389.909598023,0
+HBNC.US,D,20100525,000000,3.07844,3.20118,3.07844,3.20118,10265.800883482,0
+HBNC.US,D,20100526,000000,3.21729,3.31399,3.21729,3.2907,28451.777052068,0
+HBNC.US,D,20100527,000000,3.2686,3.30524,3.25709,3.2907,21380.30100733,0
+HBNC.US,D,20100528,000000,3.25709,3.34307,3.25709,3.27743,12273.574985693,0
+HBNC.US,D,20100601,000000,3.26702,3.2686,3.26702,3.2686,2053.5672266917,0
+HBNC.US,D,20100602,000000,3.31979,3.36362,3.31979,3.31979,8040.2550337419,0
+HBNC.US,D,20100603,000000,3.36362,3.36362,3.2907,3.2907,21891.148751532,0
+HBNC.US,D,20100604,000000,3.2907,3.29365,3.26446,3.26584,11623.312618073,0
+HBNC.US,D,20100607,000000,3.25709,3.2907,3.25709,3.26446,53343.901894539,0
+HBNC.US,D,20100608,000000,3.27292,3.27292,3.2686,3.2686,9529.0403918439,0
+HBNC.US,D,20100609,000000,3.32726,3.32726,3.22477,3.28913,15703.988821757,0
+HBNC.US,D,20100610,000000,3.11942,3.1721,3.07844,3.16639,10663.692253965,0
+HBNC.US,D,20100611,000000,3.22477,3.22477,3.22477,3.22477,1370.7408594419,0
+HBNC.US,D,20100614,000000,3.2628,3.2907,3.2628,3.26446,15714.165071641,0
+HBNC.US,D,20100615,000000,3.21729,3.21729,3.21592,3.21729,10265.800883482,0
+HBNC.US,D,20100616,000000,3.24825,3.24983,3.24825,3.24825,17215.161929605,0
+HBNC.US,D,20100617,000000,3.24825,3.24825,3.24825,3.24825,2053.5672266917,0
+HBNC.US,D,20100618,000000,3.16472,3.2907,3.16472,3.27596,12357.020234746,0
+HBNC.US,D,20100622,000000,3.34455,3.35772,3.21877,3.22044,32901.851126559,0
+HBNC.US,D,20100623,000000,3.22044,3.26702,3.22044,3.26702,13687.05609465,0
+HBNC.US,D,20100624,000000,3.22329,3.28049,3.22329,3.28049,2739.4464689069,0
+HBNC.US,D,20100628,000000,3.21729,3.21729,3.21287,3.21729,8205.1102818707,0
+HBNC.US,D,20100630,000000,3.14694,3.14694,3.07117,3.11864,45129.632987772,0
+HBNC.US,D,20100701,000000,3.10772,3.11068,3.10772,3.10772,10265.800883482,0
+HBNC.US,D,20100702,000000,3.14576,3.16639,3.14576,3.14576,27049.489817984,0
+HBNC.US,D,20100706,000000,3.15607,3.25257,3.04208,3.15146,37263.391827055,0
+HBNC.US,D,20100707,000000,3.15146,3.15146,3.09309,3.09309,21891.148751532,0
+HBNC.US,D,20100708,000000,3.09309,3.18261,3.09309,3.18261,11623.312618073,0
+HBNC.US,D,20100709,000000,3.09613,3.19587,3.09613,3.18811,20510.231642206,0
+HBNC.US,D,20100712,000000,3.13111,3.17062,3.13111,3.15607,7526.3544145747,0
+HBNC.US,D,20100713,000000,3.16639,3.18261,3.16639,3.16639,7169.1680436288,0
+HBNC.US,D,20100714,000000,3.15146,3.15146,3.15146,3.15146,2739.4464689069,0
+HBNC.US,D,20100715,000000,3.15883,3.15883,3.15883,3.15883,39669.05729975,0
+HBNC.US,D,20100716,000000,3.14408,3.21729,3.14408,3.16049,5302.8438148119,0
+HBNC.US,D,20100719,000000,3.21287,3.28185,3.20118,3.20118,18980.741284565,0
+HBNC.US,D,20100720,000000,3.18949,3.18949,3.18949,3.18949,2053.5672266917,0
+HBNC.US,D,20100721,000000,3.26446,3.26446,3.19587,3.19587,3710.260707888,0
+HBNC.US,D,20100722,000000,3.18949,3.30524,3.18949,3.2965,12311.227110266,0
+HBNC.US,D,20100723,000000,3.30082,3.30524,3.30082,3.30524,1497.9439829981,0
+HBNC.US,D,20100726,000000,3.35615,3.35615,3.18084,3.28323,16530.300312379,0
+HBNC.US,D,20100727,000000,3.24373,3.28323,3.2055,3.28323,26671.950947269,0
+HBNC.US,D,20100728,000000,3.19853,3.2055,3.19853,3.19853,4081.6938286722,0
+HBNC.US,D,20100730,000000,3.25395,3.25395,3.25395,3.25395,2739.4464689069,0
+HBNC.US,D,20100802,000000,3.2907,3.2907,3.20275,3.24983,12800.70472971,0
+HBNC.US,D,20100803,000000,3.1547,3.20275,3.14408,3.20118,6841.492797348,0
+HBNC.US,D,20100804,000000,3.18811,3.23036,3.18811,3.19587,44316.550622,0
+HBNC.US,D,20100805,000000,3.21729,3.21729,3.20275,3.20275,36884.835331351,0
+HBNC.US,D,20100809,000000,3.2055,3.27439,3.2055,3.27439,2053.5672266917,0
+HBNC.US,D,20100810,000000,3.26446,3.28185,3.21445,3.21445,12989.982977562,0
+HBNC.US,D,20100811,000000,3.21729,3.28185,3.21445,3.23036,15406.84232513,0
+HBNC.US,D,20100816,000000,3.21729,3.28185,3.21445,3.28185,82265.821691271,0
+HBNC.US,D,20100817,000000,3.28185,3.28185,3.19587,3.28185,21101.471760495,0
+HBNC.US,D,20100818,000000,3.22751,3.2965,3.22614,3.25817,14832.901831644,0
+HBNC.US,D,20100819,000000,3.13848,3.23036,3.12237,3.15028,18267.386167663,0
+HBNC.US,D,20100820,000000,3.14408,3.27439,3.14408,3.27439,19479.377528906,0
+HBNC.US,D,20100823,000000,3.27439,3.27743,3.25395,3.25395,9587.0450161856,0
+HBNC.US,D,20100824,000000,3.32726,3.32726,3.29198,3.29198,4106.1168283949,0
+HBNC.US,D,20100825,000000,3.25395,3.25395,3.18084,3.25395,23249.678111113,0
+HBNC.US,D,20100827,000000,3.28609,3.2907,3.27144,3.27144,3136.3202144023,0
+HBNC.US,D,20100830,000000,3.27144,3.2907,3.27006,3.2907,13389.909598023,0
+HBNC.US,D,20100831,000000,3.22683,3.29031,3.21799,3.2623,10265.800883482,0
+HBNC.US,D,20100902,000000,3.21729,3.28049,3.21729,3.25395,3424.3080861336,0
+HBNC.US,D,20100903,000000,3.22909,3.22909,3.22477,3.22477,22597.380493516,0
+HBNC.US,D,20100907,000000,3.22614,3.22751,3.22477,3.22477,23936.574978316,0
+HBNC.US,D,20100908,000000,3.15883,3.18663,3.1094,3.18084,12414.007234099,0
+HBNC.US,D,20100909,000000,3.25395,3.25395,3.19705,3.21592,19959.696523455,0
+HBNC.US,D,20100910,000000,3.23794,3.2394,3.23204,3.23204,3018.2757157421,0
+HBNC.US,D,20100913,000000,3.21877,3.26122,3.21877,3.26122,24610.24272067,0
+HBNC.US,D,20100915,000000,3.21729,3.25395,3.21729,3.25395,9912.6850124895,0
+HBNC.US,D,20100916,000000,3.2337,3.2337,3.2337,3.2337,691.98499214586,0
+HBNC.US,D,20100917,000000,3.26122,3.2907,3.21877,3.2907,16485.524812887,0
+HBNC.US,D,20100920,000000,3.28185,3.28185,3.22751,3.2686,5466.6814379523,0
+HBNC.US,D,20100921,000000,3.23036,3.23036,3.23036,3.23036,1370.7408594419,0
+HBNC.US,D,20100922,000000,3.26584,3.27596,3.26584,3.27596,7933.4044099546,0
+HBNC.US,D,20100923,000000,3.25817,3.25817,3.22477,3.25395,6841.492797348,0
+HBNC.US,D,20100924,000000,3.2394,3.27596,3.22614,3.27596,4783.8550707025,0
+HBNC.US,D,20100927,000000,3.24825,3.31399,3.24825,3.26446,9587.0450161856,0
+HBNC.US,D,20100928,000000,3.2628,3.2628,3.2628,3.2628,6841.492797348,0
+HBNC.US,D,20100929,000000,3.2686,3.2686,3.19587,3.19587,70045.163204976,0
+HBNC.US,D,20100930,000000,3.23586,3.32706,3.23586,3.25345,4783.8550707025,0
+HBNC.US,D,20101001,000000,3.22329,3.24373,3.19705,3.20118,5095.2483171682,0
+HBNC.US,D,20101004,000000,3.20275,3.20275,3.20275,3.20275,11153.16987341,0
+HBNC.US,D,20101005,000000,3.21012,3.28323,3.2055,3.28323,7526.3544145747,0
+HBNC.US,D,20101006,000000,3.27439,3.31251,3.23036,3.28609,17043.183306558,0
+HBNC.US,D,20101007,000000,3.21729,3.25257,3.21012,3.23508,10251.554133643,0
+HBNC.US,D,20101008,000000,3.22477,3.22477,3.22477,3.22477,1370.7408594419,0
+HBNC.US,D,20101012,000000,3.27596,3.32284,3.27144,3.32284,5466.6814379523,0
+HBNC.US,D,20101013,000000,3.29198,3.393,3.2686,3.393,39049.323681784,0
+HBNC.US,D,20101014,000000,3.26122,3.26122,3.26122,3.26122,8889.9718990975,0
+HBNC.US,D,20101015,000000,3.28323,3.39742,3.25395,3.35615,15034.391579358,0
+HBNC.US,D,20101018,000000,3.32726,3.32726,3.32726,3.32726,4106.1168283949,0
+HBNC.US,D,20101019,000000,3.32726,3.32854,3.32726,3.32726,5419.8706884836,0
+HBNC.US,D,20101020,000000,3.32726,3.50944,3.32726,3.48832,55095.234499661,0
+HBNC.US,D,20101021,000000,3.56143,3.63081,3.48832,3.63081,13781.695218576,0
+HBNC.US,D,20101022,000000,3.62717,3.62717,3.54374,3.54374,11847.190115532,0
+HBNC.US,D,20101025,000000,3.53932,3.65321,3.53932,3.61577,6160.7016800751,0
+HBNC.US,D,20101026,000000,3.63405,3.63405,3.63405,3.63405,6841.492797348,0
+HBNC.US,D,20101027,000000,3.65665,3.68564,3.62835,3.62835,41084.573658684,0
+HBNC.US,D,20101028,000000,3.60172,3.65665,3.60172,3.65665,2059.6729766224,0
+HBNC.US,D,20101029,000000,3.65695,3.69232,3.53853,3.69232,10265.800883482,0
+HBNC.US,D,20101101,000000,3.69272,3.69272,3.65665,3.68741,68416.963223457,0
+HBNC.US,D,20101102,000000,3.69272,3.69272,3.68564,3.69272,7575.2004140203,0
+HBNC.US,D,20101103,000000,3.69272,3.69272,3.69272,3.69272,691.98499214586,0
+HBNC.US,D,20101104,000000,3.69272,3.69272,3.54462,3.62717,8205.1102818707,0
+HBNC.US,D,20101105,000000,3.55386,3.65508,3.5464,3.65508,6841.492797348,0
+HBNC.US,D,20101108,000000,3.68564,3.72357,3.68564,3.69272,22632.997368112,0
+HBNC.US,D,20101109,000000,3.65665,3.65665,3.62029,3.65665,6481.2535514368,0
+HBNC.US,D,20101111,000000,3.65665,3.65665,3.65665,3.65665,2739.4464689069,0
+HBNC.US,D,20101112,000000,3.64604,3.64604,3.64604,3.64604,695.03786711121,0
+HBNC.US,D,20101115,000000,3.78479,3.78479,3.69684,3.69684,19838.599149829,0
+HBNC.US,D,20101116,000000,3.72357,3.72357,3.65773,3.68407,2739.4464689069,0
+HBNC.US,D,20101117,000000,3.71513,3.71513,3.63081,3.63081,17465.497676764,0
+HBNC.US,D,20101118,000000,3.66756,3.68407,3.66756,3.67365,27935.841182924,0
+HBNC.US,D,20101122,000000,3.63532,3.66904,3.63248,3.66324,4106.1168283949,0
+HBNC.US,D,20101123,000000,3.71217,3.71513,3.71217,3.71513,25984.036455077,0
+HBNC.US,D,20101124,000000,3.71777,3.71777,3.69272,3.69272,2053.5672266917,0
+HBNC.US,D,20101126,000000,3.80101,3.80101,3.76573,3.76779,4447.0211995256,0
+HBNC.US,D,20101129,000000,3.80258,3.80258,3.72878,3.72878,4572.189073105,0
+HBNC.US,D,20101130,000000,3.78754,3.78754,3.73743,3.73743,2120.7304759294,0
+HBNC.US,D,20101201,000000,3.78165,3.78165,3.78165,3.78165,1370.7408594419,0
+HBNC.US,D,20101202,000000,3.77369,3.78057,3.77369,3.78057,2171.6117253519,0
+HBNC.US,D,20101203,000000,3.77369,3.77369,3.77369,3.77369,1370.7408594419,0
+HBNC.US,D,20101206,000000,3.77211,3.78754,3.71895,3.78754,12205.394111467,0
+HBNC.US,D,20101207,000000,3.72583,3.78754,3.72583,3.78754,6841.492797348,0
+HBNC.US,D,20101208,000000,3.77369,3.79492,3.77369,3.79492,41026.569034342,0
+HBNC.US,D,20101209,000000,3.79492,3.81722,3.76298,3.79492,50435.529677549,0
+HBNC.US,D,20101210,000000,3.79492,3.79492,3.79492,3.79492,2400.5773477531,0
+HBNC.US,D,20101213,000000,3.75128,3.80258,3.75128,3.80258,8495.1334035789,0
+HBNC.US,D,20101214,000000,3.77369,3.80258,3.77369,3.80101,24444.369847553,0
+HBNC.US,D,20101215,000000,3.80258,3.80258,3.79492,3.80258,28642.072924908,0
+HBNC.US,D,20101217,000000,3.76012,3.76012,3.75866,3.75866,1370.7408594419,0
+HBNC.US,D,20101220,000000,3.75866,3.81722,3.75866,3.78754,21101.471760495,0
+HBNC.US,D,20101221,000000,3.80258,3.80258,3.80258,3.80258,2474.8639719099,0
+HBNC.US,D,20101222,000000,3.81722,3.8754,3.80258,3.8754,49231.679316213,0
+HBNC.US,D,20101223,000000,3.81408,3.94714,3.81103,3.94714,6902.550296655,0
+HBNC.US,D,20101227,000000,3.91362,3.91676,3.8466,3.91234,25286.963337989,0
+HBNC.US,D,20101228,000000,3.89004,3.91234,3.89004,3.90527,11623.312618073,0
+HBNC.US,D,20101229,000000,3.84592,3.91264,3.84592,3.9037,9587.0450161856,0
+HBNC.US,D,20101230,000000,3.91264,3.94782,3.89004,3.89004,27466.716063249,0
+HBNC.US,D,20110103,000000,3.81103,3.92689,3.80955,3.84808,9225.7881452859,0
+HBNC.US,D,20110104,000000,3.84886,3.85496,3.83196,3.85172,8902.1833989589,0
+HBNC.US,D,20110105,000000,3.90173,3.90173,3.83196,3.83196,10683.027128746,0
+HBNC.US,D,20110106,000000,3.88158,3.90527,3.87215,3.8754,7420.5214157759,0
+HBNC.US,D,20110107,000000,3.83196,3.84061,3.83196,3.83893,6160.7016800751,0
+HBNC.US,D,20110110,000000,3.83893,3.83893,3.83893,3.83893,735.74286664921,0
+HBNC.US,D,20110111,000000,3.83893,3.83893,3.83893,3.83893,10513.083755675,0
+HBNC.US,D,20110112,000000,3.83893,3.83893,3.83196,3.83196,10722.714503296,0
+HBNC.US,D,20110113,000000,3.8754,3.92227,3.83461,3.92227,7719.7031623802,0
+HBNC.US,D,20110114,000000,3.92414,3.92414,3.88158,3.92227,2770.9928435488,0
+HBNC.US,D,20110118,000000,3.91952,3.91952,3.91078,3.91078,6358.1209278344,0
+HBNC.US,D,20110119,000000,3.8754,3.8754,3.86125,3.86125,4600.6825727816,0
+HBNC.US,D,20110120,000000,3.8639,3.8639,3.8639,3.8639,2053.5672266917,0
+HBNC.US,D,20110121,000000,3.89122,3.89269,3.8582,3.89269,61676.215299966,0
+HBNC.US,D,20110124,000000,3.89004,3.92689,3.89004,3.91234,69754.12245828,0
+HBNC.US,D,20110125,000000,3.94556,3.94822,3.90527,3.90527,25469.118210922,0
+HBNC.US,D,20110126,000000,3.94822,3.94822,3.91234,3.91234,4106.1168283949,0
+HBNC.US,D,20110127,000000,3.93416,4.02161,3.93091,4.02161,34294.979735747,0
+HBNC.US,D,20110128,000000,3.91362,4.0684,3.91362,4.02161,12602.267856963,0
+HBNC.US,D,20110131,000000,3.98015,3.98015,3.97789,3.97789,7725.8089123109,0
+HBNC.US,D,20110201,000000,3.89731,4.01395,3.89731,4.00452,13935.356591832,0
+HBNC.US,D,20110202,000000,4.00452,4.01395,4.00452,4.00452,3966.7022049773,0
+HBNC.US,D,20110203,000000,4.01395,4.01395,3.98585,3.98585,11969.305114146,0
+HBNC.US,D,20110204,000000,3.98723,3.98723,3.98723,3.98723,691.98499214586,0
+HBNC.US,D,20110207,000000,4.00718,4.06574,4.00718,4.06574,3448.7310858564,0
+HBNC.US,D,20110208,000000,4.09424,4.09424,4.05837,4.05837,7169.1680436288,0
+HBNC.US,D,20110209,000000,4.16676,4.16833,4.09424,4.09424,95045.156296223,0
+HBNC.US,D,20110210,000000,4.13178,4.18602,4.13178,4.18258,59199.316078079,0
+HBNC.US,D,20110211,000000,4.18602,4.21049,4.18602,4.21049,3424.3080861336,0
+HBNC.US,D,20110214,000000,4.21481,4.22386,4.21481,4.22386,4972.1156935657,0
+HBNC.US,D,20110216,000000,4.22386,4.24066,4.22386,4.24066,4440.9154495949,0
+HBNC.US,D,20110217,000000,4.22386,4.23014,4.22386,4.23014,8482.9219037175,0
+HBNC.US,D,20110218,000000,4.23505,4.26346,4.23505,4.2441,35823.452468398,0
+HBNC.US,D,20110222,000000,4.25314,4.26473,4.25314,4.26473,14363.776711968,0
+HBNC.US,D,20110223,000000,4.24066,4.24066,4.24066,4.24066,691.98499214586,0
+HBNC.US,D,20110224,000000,4.23623,4.23929,4.23623,4.23929,3957.5435800813,0
+HBNC.US,D,20110225,000000,4.26749,4.27103,4.26749,4.26915,2053.5672266917,0
+HBNC.US,D,20110228,000000,4.24115,4.24115,4.23368,4.23368,2091.2193512643,0
+HBNC.US,D,20110301,000000,4.22641,4.22906,4.22641,4.22778,2599.0142205008,0
+HBNC.US,D,20110302,000000,4.22906,4.22906,4.22641,4.22906,2053.5672266917,0
+HBNC.US,D,20110303,000000,4.22906,4.22906,4.22641,4.22641,10177.267509487,0
+HBNC.US,D,20110304,000000,4.23368,4.27103,4.2267,4.23368,44716.477242461,0
+HBNC.US,D,20110309,000000,4.23162,4.23368,4.23162,4.23368,10577.194129947,0
+HBNC.US,D,20110311,000000,4.27073,4.27073,4.24017,4.24017,2854.4380926017,0
+HBNC.US,D,20110314,000000,4.26749,4.27103,4.20479,4.20479,2985.7117161117,0
+HBNC.US,D,20110315,000000,4.24066,4.24066,4.1926,4.23791,12015.098238627,0
+HBNC.US,D,20110316,000000,4.21363,4.21363,4.18602,4.19722,11965.234614193,0
+HBNC.US,D,20110318,000000,4.21137,4.21137,3.94782,3.9489,30779.085400652,0
+HBNC.US,D,20110322,000000,4.26581,4.26749,3.95342,4.26012,10664.709878954,0
+HBNC.US,D,20110323,000000,4.24557,4.24557,3.99077,3.99077,26612.928697939,0
+HBNC.US,D,20110324,000000,4.06574,4.2267,3.99685,4.22533,43758.89212833,0
+HBNC.US,D,20110325,000000,4.22641,4.22906,4.09365,4.13217,10265.800883482,0
+HBNC.US,D,20110328,000000,3.97454,4.09473,3.96237,4.01828,8553.1380279206,0
+HBNC.US,D,20110329,000000,4.02113,4.09473,4.02113,4.06574,5563.3558118551,0
+HBNC.US,D,20110330,000000,4.04727,4.1245,4.04727,4.1245,3399.8850864108,0
+HBNC.US,D,20110331,000000,4.05218,4.0966,3.97572,4.01749,11553.09649387,0
+HBNC.US,D,20110404,000000,3.8185,3.99961,3.80219,3.90065,17538.766675933,0
+HBNC.US,D,20110405,000000,3.91676,4.0057,3.91676,4.0057,3399.8850864108,0
+HBNC.US,D,20110406,000000,3.97308,3.97308,3.93623,3.96718,82677.959811592,0
+HBNC.US,D,20110407,000000,3.98771,3.98771,3.95765,3.97308,192019.72957054,0
+HBNC.US,D,20110408,000000,3.95941,3.99823,3.95765,3.99823,2716.0410941725,0
+HBNC.US,D,20110411,000000,4.01828,4.01828,4.01641,4.01641,2635.648720085,0
+HBNC.US,D,20110412,000000,4.00266,4.0057,4.00266,4.00266,3064.0688402224,0
+HBNC.US,D,20110413,000000,4.01641,4.01641,3.97602,3.97602,10416.409381772,0
+HBNC.US,D,20110414,000000,4.10731,4.11439,4.05543,4.05543,2716.0410941725,0
+HBNC.US,D,20110415,000000,4.11939,4.11939,4.08176,4.08461,5270.2798151815,0
+HBNC.US,D,20110418,000000,3.97936,3.98919,3.97936,3.98084,10869.252501633,0
+HBNC.US,D,20110419,000000,3.98084,3.98231,3.98084,3.98231,4735.0090712569,0
+HBNC.US,D,20110420,000000,3.97308,4.03498,3.97308,4.03498,7520.248664644,0
+HBNC.US,D,20110421,000000,4.04727,4.04727,3.97308,3.97308,1858.1832289093,0
+HBNC.US,D,20110425,000000,3.97602,4.04727,3.97308,3.97308,5547.0738120399,0
+HBNC.US,D,20110426,000000,3.97308,4.00944,3.97308,4.00944,21978.664500539,0
+HBNC.US,D,20110427,000000,3.97308,3.98771,3.97308,3.98771,12049.697488234,0
+HBNC.US,D,20110428,000000,3.97308,4.00266,3.97308,3.98084,11066.671749391,0
+HBNC.US,D,20110429,000000,3.97308,3.97308,3.97308,3.97308,6801.8054227985,0
+HBNC.US,D,20110502,000000,3.97308,3.97308,3.97308,3.97308,684.86161722672,0
+HBNC.US,D,20110503,000000,3.97308,3.98084,3.97308,3.97308,36703.698083408,0
+HBNC.US,D,20110504,000000,3.9437,3.97308,3.9437,3.95765,78837.443105183,0
+HBNC.US,D,20110505,000000,3.95765,3.97308,3.95765,3.97308,26513.201449071,0
+HBNC.US,D,20110509,000000,3.98379,3.98919,3.9714,3.98379,6945.2905461699,0
+HBNC.US,D,20110510,000000,3.97936,4.07586,3.95254,4.00944,11507.303369391,0
+HBNC.US,D,20110512,000000,3.97602,3.99371,3.97308,3.97454,9410.9958931838,0
+HBNC.US,D,20110513,000000,3.97308,4.07272,3.97308,4.03164,6116.9438055718,0
+HBNC.US,D,20110517,000000,3.97789,3.99489,3.97308,3.99489,10313.629257938,0
+HBNC.US,D,20110518,000000,3.96718,3.98536,3.96718,3.97308,12455.729858626,0
+HBNC.US,D,20110519,000000,4.07272,4.07272,3.97454,3.98536,13537.465221348,0
+HBNC.US,D,20110523,000000,3.96561,3.97308,3.96561,3.97308,8055.5194085686,0
+HBNC.US,D,20110524,000000,3.97308,3.97308,3.97308,3.97308,12227.781861213,0
+HBNC.US,D,20110525,000000,4.05385,4.05385,3.97308,3.97308,2716.0410941725,0
+HBNC.US,D,20110526,000000,4.02397,4.02397,3.97308,3.97308,6892.3740467705,0
+HBNC.US,D,20110527,000000,3.97308,3.97308,3.97308,3.97308,1707.5747306188,0
+HBNC.US,D,20110531,000000,3.97258,4.01828,3.97258,4.01828,2547.1153460899,0
+HBNC.US,D,20110601,000000,4.01503,4.0394,4.01503,4.0394,15633.772697554,0
+HBNC.US,D,20110602,000000,4.00422,4.00422,3.97308,3.97308,20527.531267009,0
+HBNC.US,D,20110603,000000,3.97308,3.98771,3.97308,3.98084,6938.1671712507,0
+HBNC.US,D,20110606,000000,3.97936,3.97936,3.97936,3.97936,758.1306163951,0
+HBNC.US,D,20110607,000000,3.97632,3.97632,3.97346,3.97346,7485.6494150367,0
+HBNC.US,D,20110608,000000,3.97632,3.97632,3.97346,3.97346,32971.049625774,0
+HBNC.US,D,20110609,000000,3.98723,4.10829,3.98723,4.10829,28356.120303153,0
+HBNC.US,D,20110610,000000,4.119,4.119,4.05916,4.07655,18345.743291773,0
+HBNC.US,D,20110613,000000,4.01641,4.17157,3.97308,4.06309,68142.204476575,0
+HBNC.US,D,20110614,000000,4.13472,4.13472,3.97308,4.04569,62438.416416315,0
+HBNC.US,D,20110615,000000,4.01828,4.02742,3.98683,4.01641,36015.783591215,0
+HBNC.US,D,20110616,000000,4.06083,4.06083,3.89907,3.89907,33504.285119721,0
+HBNC.US,D,20110617,000000,3.9144,3.9144,3.89907,3.89907,12318.350485184,0
+HBNC.US,D,20110620,000000,3.9144,3.97346,3.91264,3.93623,19906.780024055,0
+HBNC.US,D,20110621,000000,3.94488,3.97032,3.94488,3.97032,2716.0410941725,0
+HBNC.US,D,20110622,000000,3.97632,4.00452,3.84336,3.92905,39076.799556472,0
+HBNC.US,D,20110623,000000,3.92905,3.92905,3.92905,3.92905,691.98499214586,0
+HBNC.US,D,20110627,000000,3.94064,3.9437,3.91991,3.9437,4754.3439460375,0
+HBNC.US,D,20110628,000000,3.95794,3.99685,3.93623,3.93623,6116.9438055718,0
+HBNC.US,D,20110629,000000,3.96885,4.0625,3.96885,4.0625,9984.9363866694,0
+HBNC.US,D,20110630,000000,4.04088,4.04088,3.98497,3.98497,22072.285999476,0
+HBNC.US,D,20110701,000000,3.98428,3.98428,3.98428,3.98428,10122.31576011,0
+HBNC.US,D,20110705,000000,3.98428,3.98428,3.92296,3.98428,15222.65220222,0
+HBNC.US,D,20110706,000000,3.99853,4.04923,3.99529,3.99529,6554.5225506052,0
+HBNC.US,D,20110707,000000,3.96099,3.98791,3.96099,3.98791,2697.7238443804,0
+HBNC.US,D,20110708,000000,3.98723,3.98723,3.92453,3.92453,4728.9033213262,0
+HBNC.US,D,20110711,000000,3.9437,4.02948,3.9437,3.97789,3710.260707888,0
+HBNC.US,D,20110712,000000,4.04658,4.04658,3.92453,3.92453,7766.5139118489,0
+HBNC.US,D,20110713,000000,3.91834,3.99401,3.91834,3.98428,14211.132963701,0
+HBNC.US,D,20110715,000000,3.98428,3.98428,3.96747,3.98428,6756.0122983182,0
+HBNC.US,D,20110718,000000,3.92453,3.98428,3.84592,3.84592,45517.348108371,0
+HBNC.US,D,20110719,000000,4.02948,4.03253,3.96099,3.96433,6071.1506810915,0
+HBNC.US,D,20110720,000000,3.99853,3.99853,3.99853,3.99853,11023.931499877,0
+HBNC.US,D,20110721,000000,4.0737,4.07518,4.04923,4.07518,3378.5149616533,0
+HBNC.US,D,20110725,000000,4.07194,4.14661,3.99853,3.9999,26678.0566972,0
+HBNC.US,D,20110726,000000,4.12156,4.12156,4.09601,4.09601,4053.2003289956,0
+HBNC.US,D,20110727,000000,4.09601,4.09601,3.87343,3.99853,16213.818940971,0
+HBNC.US,D,20110728,000000,3.99853,4.06083,3.99853,4.0172,85132.471283734,0
+HBNC.US,D,20110729,000000,4.09198,4.1023,4.03538,4.09051,33499.196994779,0
+HBNC.US,D,20110801,000000,4.10554,4.11399,4.08707,4.08707,31331.655769381,0
+HBNC.US,D,20110802,000000,4.11773,4.11773,4.11773,4.11773,676.72061731912,0
+HBNC.US,D,20110803,000000,4.13679,4.14819,4.12264,4.14661,20254.807770105,0
+HBNC.US,D,20110805,000000,4.13571,4.13571,4.02339,4.07194,10512.066130686,0
+HBNC.US,D,20110808,000000,4.0681,4.07194,3.92453,3.92453,11728.127991884,0
+HBNC.US,D,20110809,000000,3.78696,4.05031,3.78696,4.01395,11592.78386842,0
+HBNC.US,D,20110810,000000,3.99853,4.01572,3.86233,3.96099,16270.805940324,0
+HBNC.US,D,20110811,000000,4.03086,4.05591,3.89004,4.01307,96854.493525687,0
+HBNC.US,D,20110812,000000,4.02948,4.28734,4.02948,4.12736,20185.60927089,0
+HBNC.US,D,20110815,000000,4.0625,4.21167,4.0625,4.1985,3577.9694593895,0
+HBNC.US,D,20110817,000000,4.13866,4.15408,4.03892,4.03892,11649.770867774,0
+HBNC.US,D,20110819,000000,4.02181,4.04156,3.85004,3.98428,181508.68106485,0
+HBNC.US,D,20110822,000000,4.04284,4.06928,3.93623,4.06928,4487.7261990636,0
+HBNC.US,D,20110823,000000,3.96433,4.13571,3.90694,4.08393,20232.420020359,0
+HBNC.US,D,20110824,000000,3.96099,4.09424,3.96099,4.09424,6392.7201774416,0
+HBNC.US,D,20110825,000000,4.09011,4.14151,3.89465,3.89465,7698.3330376227,0
+HBNC.US,D,20110829,000000,4.09159,4.09424,3.90998,3.90998,5932.7536826623,0
+HBNC.US,D,20110830,000000,3.9144,4.00718,3.90998,3.93131,7031.7886701881,0
+HBNC.US,D,20110901,000000,3.95254,4.02948,3.95254,3.98723,7436.8034155911,0
+HBNC.US,D,20110902,000000,4.05877,4.05877,4.05877,4.05877,2390.4010978686,0
+HBNC.US,D,20110906,000000,3.96826,3.96826,3.96826,3.96826,1884.641478609,0
+HBNC.US,D,20110907,000000,3.97572,3.97572,3.90998,3.93219,40716.193412865,0
+HBNC.US,D,20110908,000000,3.96147,3.96147,3.96021,3.96147,4053.2003289956,0
+HBNC.US,D,20110909,000000,3.96147,3.96147,3.96021,3.96021,9789.5523888871,0
+HBNC.US,D,20110912,000000,3.91116,3.92453,3.91116,3.92453,1356.4941096036,0
+HBNC.US,D,20110914,000000,3.96099,3.96099,3.88856,3.91834,4053.2003289956,0
+HBNC.US,D,20110915,000000,3.89122,3.89122,3.88856,3.88856,4053.2003289956,0
+HBNC.US,D,20110916,000000,3.96021,3.96021,3.95175,3.95175,1397.1991091416,0
+HBNC.US,D,20110919,000000,3.91676,3.91676,3.91676,3.91676,4053.2003289956,0
+HBNC.US,D,20110920,000000,3.88002,3.9149,3.88002,3.89161,18281.632917501,0
+HBNC.US,D,20110921,000000,3.86095,3.86095,3.86095,3.86095,59109.765079095,0
+HBNC.US,D,20110922,000000,3.85004,3.85496,3.85004,3.85496,4728.9033213262,0
+HBNC.US,D,20110926,000000,3.85004,3.85004,3.85004,3.85004,4575.2419480703,0
+HBNC.US,D,20110930,000000,3.87697,3.95224,3.87697,3.95224,5381.2009389225,0
+HBNC.US,D,20111003,000000,3.73242,3.74421,3.73242,3.74421,1379.8994843379,0
+HBNC.US,D,20111011,000000,3.87697,3.87697,3.8754,3.8754,1349.3707346844,0
+HBNC.US,D,20111012,000000,3.84592,3.84768,3.61665,3.77182,33185.768498337,0
+HBNC.US,D,20111013,000000,3.63838,3.6649,3.63838,3.6649,2354.7842232728,0
+HBNC.US,D,20111014,000000,3.68339,3.83835,3.68339,3.81762,19193.424907152,0
+HBNC.US,D,20111017,000000,3.81143,3.81143,3.75207,3.75207,3991.1252047001,0
+HBNC.US,D,20111018,000000,3.70579,3.83275,3.69114,3.83275,28170.912555256,0
+HBNC.US,D,20111019,000000,3.82488,3.89947,3.80258,3.86921,14756.579957511,0
+HBNC.US,D,20111020,000000,3.81143,3.81437,3.71305,3.74028,43589.966380247,0
+HBNC.US,D,20111021,000000,3.74028,3.74028,3.7273,3.7273,10062.275885792,0
+HBNC.US,D,20111024,000000,3.72878,3.73684,3.70579,3.70579,6714.2896737918,0
+HBNC.US,D,20111025,000000,3.6483,3.75738,3.6483,3.67041,3357.1448368959,0
+HBNC.US,D,20111026,000000,3.63504,3.73517,3.63504,3.6996,4003.3367045615,0
+HBNC.US,D,20111027,000000,3.66009,3.76534,3.66009,3.70883,18845.397161102,0
+HBNC.US,D,20111028,000000,3.71305,3.83393,3.71305,3.71305,8783.1212753102,0
+HBNC.US,D,20111031,000000,3.71433,3.78401,3.67041,3.78401,10654.533629069,0
+HBNC.US,D,20111101,000000,3.63248,3.73517,3.63248,3.72583,5639.6776859888,0
+HBNC.US,D,20111102,000000,3.72465,3.72465,3.69114,3.69114,11405.540870546,0
+HBNC.US,D,20111103,000000,3.67041,3.67228,3.66088,3.66088,8183.7401571133,0
+HBNC.US,D,20111104,000000,3.64427,3.64889,3.63965,3.64889,8907.2715239011,0
+HBNC.US,D,20111107,000000,3.63838,3.70284,3.63838,3.63838,6744.8184234453,0
+HBNC.US,D,20111109,000000,3.62963,3.66796,3.62963,3.66796,16898.680558197,0
+HBNC.US,D,20111110,000000,3.65291,3.65291,3.65291,3.65291,5358.8131891767,0
+HBNC.US,D,20111111,000000,3.69518,3.69518,3.65351,3.65351,3357.1448368959,0
+HBNC.US,D,20111114,000000,3.65351,3.69645,3.65351,3.6933,9553.4633915667,0
+HBNC.US,D,20111116,000000,3.65351,3.65351,3.63081,3.63081,3357.1448368959,0
+HBNC.US,D,20111118,000000,3.64152,3.67758,3.63926,3.65291,16518.088812517,0
+HBNC.US,D,20111121,000000,3.68073,3.7273,3.68073,3.7273,11670.123367543,0
+HBNC.US,D,20111122,000000,3.7273,3.7273,3.7273,3.7273,1858.1832289093,0
+HBNC.US,D,20111123,000000,3.71041,3.71041,3.71041,3.71041,1349.3707346844,0
+HBNC.US,D,20111129,000000,3.70579,3.78479,3.69114,3.78479,4032.8478292266,0
+HBNC.US,D,20111201,000000,3.83983,3.83983,3.73517,3.74155,21761.910377998,0
+HBNC.US,D,20111202,000000,3.75099,3.75099,3.73517,3.73517,41332.874155866,0
+HBNC.US,D,20111205,000000,3.78017,3.78017,3.78017,3.78017,30147.140282825,0
+HBNC.US,D,20111206,000000,3.75669,3.75669,3.75669,3.75669,1013.554488496,0
+HBNC.US,D,20111208,000000,3.79718,3.80169,3.79718,3.80169,13076.48110158,0
+HBNC.US,D,20111209,000000,3.773,3.83805,3.773,3.78833,18867.784910848,0
+HBNC.US,D,20111212,000000,4.11114,4.11114,3.76927,3.82252,20322.988644331,0
+HBNC.US,D,20111213,000000,3.86537,3.8812,3.84768,3.86921,1791.0199796716,0
+HBNC.US,D,20111214,000000,3.86537,4.03754,3.86537,4.01464,5772.9865594757,0
+HBNC.US,D,20111215,000000,3.94084,4.02161,3.86921,3.86921,32776.683252979,0
+HBNC.US,D,20111220,000000,3.90998,3.90998,3.86921,3.90557,2236.7397246127,0
+HBNC.US,D,20111221,000000,3.87343,3.90331,3.85338,3.86311,11171.487123202,0
+HBNC.US,D,20111222,000000,3.86311,3.89839,3.86311,3.89839,2236.7397246127,0
+HBNC.US,D,20111223,000000,3.94596,3.94596,3.89839,3.90812,29881.54016084,0
+HBNC.US,D,20111229,000000,3.91922,3.91922,3.90331,3.91676,1843.936479071,0
+HBNC.US,D,20111230,000000,3.90213,3.90213,3.90213,3.90213,1155.0043618905,0
+HBNC.US,D,20120103,000000,3.94134,3.94134,3.847,3.89623,28313.380053639,0
+HBNC.US,D,20120104,000000,3.91676,3.91676,3.88964,3.89377,5772.9865594757,0
+HBNC.US,D,20120105,000000,3.94134,3.94134,3.90812,3.90812,62269.490668232,0
+HBNC.US,D,20120109,000000,3.92148,3.92148,3.89839,3.89839,2043.3909768072,0
+HBNC.US,D,20120111,000000,3.89623,3.94134,3.89623,3.94134,16763.336434733,0
+HBNC.US,D,20120112,000000,3.90105,3.94134,3.90105,3.93003,16417.343938661,0
+HBNC.US,D,20120113,000000,3.89623,3.96403,3.89623,3.95008,48775.783321388,0
+HBNC.US,D,20120117,000000,3.97572,4.02919,3.91922,3.91922,37202.334327748,0
+HBNC.US,D,20120118,000000,4.02221,4.04815,3.93691,3.99823,56814.003105152,0
+HBNC.US,D,20120119,000000,4.05385,4.06535,3.99823,4.02919,135358.37021366,0
+HBNC.US,D,20120120,000000,4.05385,4.05385,4.00492,4.04314,13533.394721394,0
+HBNC.US,D,20120123,000000,4.0338,4.04569,4.03125,4.03125,15707.041696722,0
+HBNC.US,D,20120124,000000,4.03125,4.0338,4.03125,4.03125,12827.162979409,0
+HBNC.US,D,20120126,000000,4.05385,4.05385,4.04314,4.04314,25260.505088289,0
+HBNC.US,D,20120127,000000,4.05385,4.07616,4.00492,4.05385,41150.719282933,0
+HBNC.US,D,20120130,000000,4.05011,4.05011,4.05011,4.05011,457.93124480241,0
+HBNC.US,D,20120131,000000,4.05425,4.05425,4.02919,4.05425,19421.372904565,0
+HBNC.US,D,20120201,000000,4.05385,4.07616,4.03125,4.05641,54117.29688576,0
+HBNC.US,D,20120202,000000,4.05218,4.08736,4.0113,4.08736,22597.380493516,0
+HBNC.US,D,20120203,000000,4.07616,4.10161,4.05385,4.05385,13881.422467444,0
+HBNC.US,D,20120206,000000,4.074,4.074,4.05385,4.06535,47671.660208919,0
+HBNC.US,D,20120207,000000,4.05385,4.05385,4.05385,4.05385,31093.531522083,0
+HBNC.US,D,20120208,000000,4.05385,4.05385,4.05385,4.05385,13319.693473819,0
+HBNC.US,D,20120209,000000,4.07616,4.07616,4.06535,4.07194,11545.973118951,0
+HBNC.US,D,20120210,000000,4.04314,4.05385,3.98015,3.99823,604996.3728832,0
+HBNC.US,D,20120213,000000,4.00894,4.01945,3.98723,3.98723,553413.97984367,0
+HBNC.US,D,20120214,000000,4.02919,4.02919,4.00894,4.01945,144322.62873691,0
+HBNC.US,D,20120215,000000,3.93495,4.02919,3.93495,3.9999,4617.9821975852,0
+HBNC.US,D,20120216,000000,3.99823,4.01945,3.98015,3.98015,35876.368967797,0
+HBNC.US,D,20120217,000000,3.9437,3.97308,3.9437,3.97308,1580.3716070625,0
+HBNC.US,D,20120221,000000,3.98015,3.98015,3.94134,3.94134,24648.912470231,0
+HBNC.US,D,20120222,000000,3.96129,4.01945,3.96129,3.98723,97782.567515153,0
+HBNC.US,D,20120223,000000,4.01543,4.01543,3.95903,3.99823,61232.530805001,0
+HBNC.US,D,20120224,000000,3.99823,3.99823,3.95667,3.95667,2788.2924683525,0
+HBNC.US,D,20120227,000000,3.99823,3.99823,3.9437,3.98261,16848.816933763,0
+HBNC.US,D,20120228,000000,3.95667,4.01945,3.9261,3.97572,20769.72601426,0
+HBNC.US,D,20120229,000000,3.97219,3.98428,3.97219,3.98428,2084.0959763452,0
+HBNC.US,D,20120301,000000,3.99823,4.00894,3.98723,3.98723,18543.162539532,0
+HBNC.US,D,20120305,000000,3.94134,3.96855,3.94134,3.94822,2702.8119693227,0
+HBNC.US,D,20120306,000000,3.95224,3.95224,3.95224,3.95224,1531.525607617,0
+HBNC.US,D,20120307,000000,3.966,3.9775,3.966,3.9775,1340.2121097884,0
+HBNC.US,D,20120308,000000,3.99489,4.00216,3.99293,4.00216,4551.836573336,0
+HBNC.US,D,20120309,000000,4.02437,4.02437,3.9887,3.99331,7547.7245393322,0
+HBNC.US,D,20120312,000000,3.98723,3.99823,3.98015,3.99823,134722.35459588,0
+HBNC.US,D,20120313,000000,3.96629,4.02712,3.96629,4.01945,90615.434721501,0
+HBNC.US,D,20120314,000000,3.96403,4.02712,3.96403,4.00894,41735.853651292,0
+HBNC.US,D,20120315,000000,3.99823,4.01749,3.99823,4.00894,46491.215222317,0
+HBNC.US,D,20120316,000000,4.01945,4.03125,4.00855,4.02437,98752.364129145,0
+HBNC.US,D,20120319,000000,3.99823,3.9999,3.92375,3.92375,43255.167759047,0
+HBNC.US,D,20120320,000000,3.94596,3.99529,3.9261,3.96129,63316.626781347,0
+HBNC.US,D,20120321,000000,3.95903,3.99823,3.9437,3.96129,179072.4868425,0
+HBNC.US,D,20120322,000000,3.95293,3.97572,3.94134,3.96129,89892.920979701,0
+HBNC.US,D,20120323,000000,3.97072,3.97484,3.93623,3.97484,376267.8571043,0
+HBNC.US,D,20120326,000000,3.94084,4.05425,3.94084,3.97258,47135.371840006,0
+HBNC.US,D,20120327,000000,3.99293,4.05218,3.94752,3.94752,38311.545565159,0
+HBNC.US,D,20120328,000000,3.99293,3.99774,3.98231,3.98457,4003.3367045615,0
+HBNC.US,D,20120329,000000,3.97484,4.01307,3.95224,3.95224,17363.735177919,0
+HBNC.US,D,20120330,000000,3.966,4.16794,3.966,4.16794,86933.66751329,0
+HBNC.US,D,20120402,000000,4.15634,4.15634,4.00452,4.03596,19446.813529276,0
+HBNC.US,D,20120403,000000,4.11595,4.11595,4.05877,4.11595,4337.1177007731,0
+HBNC.US,D,20120404,000000,4.08539,4.11821,4.08363,4.11821,18739.564162303,0
+HBNC.US,D,20120405,000000,4.11821,4.11821,4.11821,4.11821,1764.561729972,0
+HBNC.US,D,20120409,000000,4.09276,4.10692,3.97258,4.00216,28880.197172205,0
+HBNC.US,D,20120410,000000,4.08137,4.08137,4.08137,4.08137,581.06386840484,0
+HBNC.US,D,20120411,000000,4.05641,4.08363,4.00452,4.07655,30506.361903749,0
+HBNC.US,D,20120412,000000,4.04569,4.04569,4.03892,4.03892,7230.2255429358,0
+HBNC.US,D,20120413,000000,4.00678,4.04569,4.00452,4.00678,5666.1359356885,0
+HBNC.US,D,20120416,000000,4.11821,4.11821,4.10692,4.11075,11486.950869622,0
+HBNC.US,D,20120418,000000,4.08539,4.39484,4.07194,4.33136,271993.85978782,0
+HBNC.US,D,20120419,000000,4.42127,4.99152,4.41656,4.80934,72514.939051944,0
+HBNC.US,D,20120420,000000,4.7888,4.97521,4.65742,4.8343,144556.68248426,0
+HBNC.US,D,20120423,000000,4.77582,4.99152,4.77582,4.99152,46281.584474697,0
+HBNC.US,D,20120424,000000,4.99152,5.32888,4.88265,5.32888,56910.677479055,0
+HBNC.US,D,20120425,000000,5.34273,5.89933,5.34273,5.71517,118562.46977929,0
+HBNC.US,D,20120426,000000,5.65601,5.69404,5.41093,5.63803,17559.119175701,0
+HBNC.US,D,20120427,000000,5.62417,5.63803,5.21744,5.25999,77297.776497658,0
+HBNC.US,D,20120430,000000,5.60846,5.72883,5.49348,5.71045,136659.91257389,0
+HBNC.US,D,20120501,000000,5.72175,5.74013,5.63164,5.71949,208261.02438621,0
+HBNC.US,D,20120502,000000,5.78543,5.80793,5.67232,5.80793,69416.270962115,0
+HBNC.US,D,20120503,000000,5.76716,5.88782,5.73758,5.84223,88550.673619936,0
+HBNC.US,D,20120504,000000,5.7872,5.89244,5.67842,5.76716,99108.532875103,0
+HBNC.US,D,20120507,000000,5.73522,5.82434,5.73522,5.79368,83200.001430667,0
+HBNC.US,D,20120508,000000,5.79368,5.85314,5.7872,5.82434,81045.689330119,0
+HBNC.US,D,20120509,000000,5.89933,5.93018,5.70859,5.90355,56354.036610373,0
+HBNC.US,D,20120510,000000,5.90109,6.02953,5.89647,6.01224,78767.22698098,0
+HBNC.US,D,20120511,000000,5.95376,6.04112,5.88782,5.90787,93629.63993729,0
+HBNC.US,D,20120514,000000,5.9121,5.92065,5.27434,5.81501,127523.67542759,0
+HBNC.US,D,20120515,000000,5.81501,6.09655,5.75939,6.03464,111517.45198426,0
+HBNC.US,D,20120516,000000,5.91446,6.01224,5.68265,5.85716,57096.902851942,0
+HBNC.US,D,20120517,000000,5.88262,5.89933,5.6739,5.7648,37747.781321557,0
+HBNC.US,D,20120518,000000,5.6965,5.83064,5.6965,5.81029,20895.911512828,0
+HBNC.US,D,20120521,000000,5.77453,5.79762,5.46026,5.6965,35405.208598145,0
+HBNC.US,D,20120522,000000,5.6965,5.75585,5.62181,5.62181,24128.906101134,0
+HBNC.US,D,20120523,000000,5.62948,5.74967,5.62948,5.69404,11111.447248883,0
+HBNC.US,D,20120524,000000,5.62063,5.76175,5.62063,5.63577,20805.342888857,0
+HBNC.US,D,20120525,000000,5.68019,5.75703,5.64845,5.72883,160429.5970541,0
+HBNC.US,D,20120529,000000,5.76175,5.76175,5.57838,5.71949,30536.890653402,0
+HBNC.US,D,20120530,000000,5.6965,5.71271,5.54222,5.70554,11685.387742369,0
+HBNC.US,D,20120531,000000,5.62948,5.67232,5.2197,5.66289,43048.589886392,0
+HBNC.US,D,20120601,000000,5.60236,5.62722,5.33536,5.56011,63816.280650676,0
+HBNC.US,D,20120604,000000,5.51264,5.64845,5.51264,5.60236,20064.511897265,0
+HBNC.US,D,20120605,000000,5.6456,5.65719,5.51618,5.53357,15360.031575661,0
+HBNC.US,D,20120606,000000,5.66014,5.76175,5.66014,5.76175,4777.7493207718,0
+HBNC.US,D,20120607,000000,5.67104,5.76175,5.45152,5.72834,36938.769455739,0
+HBNC.US,D,20120608,000000,5.60914,5.83064,5.51844,5.83064,39741.30867393,0
+HBNC.US,D,20120611,000000,5.78543,5.78543,5.24112,5.25017,105901.179673,0
+HBNC.US,D,20120612,000000,5.37969,5.58074,5.12124,5.47972,24440.299347599,0
+HBNC.US,D,20120613,000000,5.53534,5.69404,5.40317,5.65601,15940.077819078,0
+HBNC.US,D,20120614,000000,5.61622,5.72883,5.35197,5.69188,48043.093329704,0
+HBNC.US,D,20120615,000000,5.67104,5.77383,5.6172,5.76175,41398.002155127,0
+HBNC.US,D,20120618,000000,5.75703,5.79566,5.74013,5.75939,44672.719367958,0
+HBNC.US,D,20120619,000000,5.77197,5.81963,5.56453,5.71517,37066.990204284,0
+HBNC.US,D,20120620,000000,5.83811,5.83811,5.72175,5.78141,122953.52160445,0
+HBNC.US,D,20120621,000000,5.76175,5.87564,5.63803,5.86945,80273.311963886,0
+HBNC.US,D,20120622,000000,5.88546,5.89933,5.68392,5.88782,2186358.1290595,0
+HBNC.US,D,20120625,000000,5.78494,5.88782,5.69296,5.78897,26272.024326809,0
+HBNC.US,D,20120626,000000,5.83299,5.89933,5.83299,5.855,21721.205378462,0
+HBNC.US,D,20120627,000000,5.92831,5.97862,5.75163,5.97862,66408.171496258,0
+HBNC.US,D,20120628,000000,5.97381,6.0421,5.97381,6.04004,203645.0774386,0
+HBNC.US,D,20120629,000000,5.98502,6.0654,5.87633,5.9972,199462.63873607,0
+HBNC.US,D,20120702,000000,5.9972,6.1561,5.96595,6.0421,91845.743332536,0
+HBNC.US,D,20120703,000000,6.0421,6.0421,5.93981,6.0421,45189.67286209,0
+HBNC.US,D,20120705,000000,5.91682,6.0421,5.90787,6.04004,14387.182086704,0
+HBNC.US,D,20120706,000000,6.00182,6.0421,5.7079,5.99239,145402.32884966,0
+HBNC.US,D,20120709,000000,5.87869,6.00575,5.84223,5.89431,50154.665180737,0
+HBNC.US,D,20120710,000000,5.92831,6.01489,5.89933,6.00575,62849.536911648,0
+HBNC.US,D,20120711,000000,5.92831,5.96359,5.73758,5.83811,49789.337809884,0
+HBNC.US,D,20120712,000000,5.72372,5.81501,5.72372,5.77148,43743.627753503,0
+HBNC.US,D,20120713,000000,5.79368,5.88036,5.71163,5.87231,57874.368343117,0
+HBNC.US,D,20120716,000000,5.85952,5.85952,5.67566,5.72834,20173.397771029,0
+HBNC.US,D,20120717,000000,5.79133,5.79133,5.71831,5.75644,48424.702700372,0
+HBNC.US,D,20120718,000000,5.70014,5.75644,5.60914,5.75644,58265.136338682,0
+HBNC.US,D,20120719,000000,5.84872,6.41897,5.84872,6.22764,128882.20478716,0
+HBNC.US,D,20120720,000000,6.22764,6.22764,5.85314,5.97381,66053.020375288,0
+HBNC.US,D,20120723,000000,5.96359,5.9804,5.82828,5.82828,28875.109047264,0
+HBNC.US,D,20120724,000000,5.81029,5.87231,5.78091,5.78681,20538.725141882,0
+HBNC.US,D,20120725,000000,5.83299,5.93981,5.83299,5.91259,41400.037405103,0
+HBNC.US,D,20120726,000000,5.89707,5.96703,5.89707,5.96123,46541.078846752,0
+HBNC.US,D,20120727,000000,5.94669,6.03582,5.94462,6.03061,62615.483164305,0
+HBNC.US,D,20120730,000000,6.0421,6.10234,6.03061,6.06275,10504.942755767,0
+HBNC.US,D,20120731,000000,6.06275,6.15374,6.06275,6.15187,44920.002240151,0
+HBNC.US,D,20120801,000000,6.1561,6.16828,6.11983,6.12829,57809.240343857,0
+HBNC.US,D,20120802,000000,6.133,6.1729,6.13055,6.14224,58347.563962746,0
+HBNC.US,D,20120803,000000,6.1615,6.17054,6.11099,6.1561,28492.482051606,0
+HBNC.US,D,20120806,000000,6.17536,6.27019,6.1561,6.19118,47342.96733765,0
+HBNC.US,D,20120807,000000,6.18666,6.26302,6.1615,6.25446,82816.356810021,0
+HBNC.US,D,20120808,000000,6.26537,6.27019,6.14224,6.19954,57342.150474158,0
+HBNC.US,D,20120809,000000,6.24798,6.26763,6.2017,6.22764,22215.771122848,0
+HBNC.US,D,20120810,000000,6.21437,6.24395,6.1845,6.24111,4639.3523223426,0
+HBNC.US,D,20120813,000000,6.23255,6.25614,6.1615,6.21437,16389.868063972,0
+HBNC.US,D,20120814,000000,6.24395,6.26076,6.17959,6.18223,9734.6006395108,0
+HBNC.US,D,20120815,000000,6.18666,6.22478,6.1615,6.21437,30620.335902455,0
+HBNC.US,D,20120816,000000,6.1615,6.20474,6.13812,6.17743,42116.445396972,0
+HBNC.US,D,20120817,000000,6.1729,6.17959,5.93981,6.14755,99492.177495748,0
+HBNC.US,D,20120820,000000,6.14441,6.17743,6.04456,6.13055,27357.830189485,0
+HBNC.US,D,20120821,000000,6.14441,6.14931,5.99877,6.14931,84863.818286783,0
+HBNC.US,D,20120822,000000,6.10648,6.19118,6.0198,6.1561,91337.9484633,0
+HBNC.US,D,20120823,000000,6.1954,6.1954,6.05449,6.18223,95255.804668832,0
+HBNC.US,D,20120824,000000,6.13812,6.17959,6.0707,6.14755,21219.516259155,0
+HBNC.US,D,20120827,000000,6.12416,6.14441,6.05449,6.14441,14234.538338436,0
+HBNC.US,D,20120828,000000,6.133,6.14441,6.06786,6.14224,18868.802535836,0
+HBNC.US,D,20120829,000000,6.14441,6.20474,6.11983,6.20474,68218.526350709,0
+HBNC.US,D,20120830,000000,6.15374,6.27019,6.14755,6.19954,23938.610228293,0
+HBNC.US,D,20120831,000000,6.24798,6.25446,6.16828,6.17054,208295.62363582,0
+HBNC.US,D,20120904,000000,6.1729,6.22027,6.11099,6.21437,95315.84454315,0
+HBNC.US,D,20120905,000000,6.21437,6.21565,6.17054,6.21565,44444.771370545,0
+HBNC.US,D,20120906,000000,6.21437,6.30006,6.16406,6.24798,96885.02227534,0
+HBNC.US,D,20120907,000000,6.24591,6.31028,6.22272,6.27019,65239.938009517,0
+HBNC.US,D,20120910,000000,6.26537,6.26537,6.23707,6.26537,16655.468185958,0
+HBNC.US,D,20120911,000000,6.26537,6.26537,6.13812,6.24591,107816.34990127,0
+HBNC.US,D,20120912,000000,6.26537,6.27019,6.22027,6.24798,99487.089370807,0
+HBNC.US,D,20120913,000000,6.23255,6.24798,6.1615,6.24798,81541.272699494,0
+HBNC.US,D,20120914,000000,6.27019,6.27019,6.22272,6.24395,79816.398344072,0
+HBNC.US,D,20120917,000000,6.24798,6.24798,6.12662,6.15187,63146.683408275,0
+HBNC.US,D,20120918,000000,6.19728,6.27019,6.13055,6.24591,88023.543875919,0
+HBNC.US,D,20120919,000000,6.27019,6.27019,6.21437,6.25614,38311.545565159,0
+HBNC.US,D,20120920,000000,6.23707,6.26302,6.16082,6.23933,19787.717900406,0
+HBNC.US,D,20120921,000000,6.31402,6.32738,6.19954,6.32738,163777.5832661,0
+HBNC.US,D,20120924,000000,6.24798,6.48962,6.24798,6.47134,182789.8709253,0
+HBNC.US,D,20120925,000000,6.4735,6.57767,6.4735,6.52618,129229.21490823,0
+HBNC.US,D,20120926,000000,6.52893,6.59034,6.4342,6.5587,196234.73227271,0
+HBNC.US,D,20120927,000000,6.49827,6.58799,6.47458,6.53286,56526.015233421,0
+HBNC.US,D,20120928,000000,6.5025,6.57806,6.4509,6.55103,84714.227413481,0
+HBNC.US,D,20121001,000000,5.96939,6.61059,5.96939,6.55103,61095.151431561,0
+HBNC.US,D,20121002,000000,6.58337,6.58799,6.49552,6.52136,45263.959486247,0
+HBNC.US,D,20121003,000000,6.55615,6.61973,6.49827,6.49827,65867.81262739,0
+HBNC.US,D,20121004,000000,6.53286,6.5759,6.30655,6.54072,87616.493880539,0
+HBNC.US,D,20121005,000000,6.60528,6.60528,6.52136,6.59496,83538.870551821,0
+HBNC.US,D,20121008,000000,6.56076,6.59674,6.5533,6.57806,37641.948322758,0
+HBNC.US,D,20121009,000000,6.55615,6.57806,6.54072,6.54072,36281.383713201,0
+HBNC.US,D,20121010,000000,6.5308,6.56774,6.5308,6.56774,9636.9086406196,0
+HBNC.US,D,20121011,000000,6.55615,6.55615,6.50928,6.54465,20827.730638602,0
+HBNC.US,D,20121012,000000,6.56302,6.56302,6.45503,6.51919,71443.379939107,0
+HBNC.US,D,20121015,000000,6.54917,6.64754,6.3718,6.61353,108533.77551813,0
+HBNC.US,D,20121016,000000,6.61353,6.64754,6.54072,6.5989,79478.546847906,0
+HBNC.US,D,20121017,000000,6.59034,6.68674,6.48913,6.6551,66621.872743832,0
+HBNC.US,D,20121018,000000,6.66995,6.76202,6.6266,6.72684,81253.284827763,0
+HBNC.US,D,20121019,000000,6.71396,6.76202,6.60066,6.66601,135487.60858719,0
+HBNC.US,D,20121022,000000,6.69244,6.72684,6.62886,6.68046,36132.810464887,0
+HBNC.US,D,20121023,000000,6.66995,6.69028,6.46898,6.6551,112784.39509488,0
+HBNC.US,D,20121024,000000,6.65736,6.68291,6.64754,6.6781,51212.995168724,0
+HBNC.US,D,20121025,000000,6.6781,6.68674,6.6499,6.66424,98953.853876859,0
+HBNC.US,D,20121026,000000,6.64301,6.68291,6.64301,6.66995,33987.656989235,0
+HBNC.US,D,20121031,000000,6.67535,6.69559,6.6266,6.64754,102850.33995764,0
+HBNC.US,D,20121101,000000,6.6382,6.64527,6.54308,6.59034,92827.751446391,0
+HBNC.US,D,20121102,000000,6.60528,6.64301,6.54072,6.5759,42006.541898219,0
+HBNC.US,D,20121105,000000,6.5759,6.60066,6.54917,6.56548,104003.30906955,0
+HBNC.US,D,20121106,000000,6.57806,6.68291,6.57285,6.65206,93969.526683431,0
+HBNC.US,D,20121107,000000,6.62444,6.62444,6.28031,6.28276,82801.092435195,0
+HBNC.US,D,20121108,000000,6.28276,6.40393,5.96291,6.01282,151820.48965182,0
+HBNC.US,D,20121109,000000,6.01685,6.22822,6.01685,6.09311,41131.384408152,0
+HBNC.US,D,20121112,000000,6.05842,6.09311,5.67321,5.98718,187504.52749679,0
+HBNC.US,D,20121113,000000,6.17231,6.37416,6.06167,6.24798,61600.91105082,0
+HBNC.US,D,20121114,000000,6.25378,6.27107,5.85127,5.85127,67329.122110804,0
+HBNC.US,D,20121115,000000,5.83525,5.99602,5.7699,5.78386,129753.29177728,0
+HBNC.US,D,20121116,000000,5.75821,5.86945,5.62181,5.85815,69508.874836063,0
+HBNC.US,D,20121119,000000,5.89372,5.89707,5.77807,5.89372,31674.595390488,0
+HBNC.US,D,20121120,000000,5.83525,5.98619,5.64894,5.68667,98772.716628914,0
+HBNC.US,D,20121121,000000,5.75585,6.15777,5.64894,6.10716,95791.075412756,0
+HBNC.US,D,20121123,000000,6.13704,6.50122,6.08967,6.27805,57696.283970138,0
+HBNC.US,D,20121126,000000,6.19894,6.37062,6.09655,6.37062,44464.106245326,0
+HBNC.US,D,20121127,000000,6.38094,6.51507,6.26016,6.35076,137521.84093911,0
+HBNC.US,D,20121128,000000,6.07916,6.57069,6.07916,6.48962,51647.521038793,0
+HBNC.US,D,20121129,000000,6.61914,6.61914,6.13704,6.5642,35332.957223966,0
+HBNC.US,D,20121130,000000,6.58799,6.6155,6.40884,6.54977,31364.219769012,0
+HBNC.US,D,20121203,000000,6.58455,6.82569,6.56076,6.6781,92348.450076831,0
+HBNC.US,D,20121204,000000,6.62886,6.64115,6.56774,6.56774,14330.19508735,0
+HBNC.US,D,20121205,000000,6.67407,6.68527,6.60017,6.67407,23219.149361459,0
+HBNC.US,D,20121206,000000,6.64636,6.68174,6.53286,6.56774,36061.576715696,0
+HBNC.US,D,20121207,000000,6.60823,6.66424,6.3887,6.54977,52362.911405673,0
+HBNC.US,D,20121210,000000,6.48795,6.61167,6.35843,6.43656,199897.16460613,0
+HBNC.US,D,20121211,000000,6.46358,6.59782,6.39185,6.59782,263645.26438258,0
+HBNC.US,D,20121212,000000,6.66995,6.70119,6.57285,6.57285,245317.83834061,0
+HBNC.US,D,20121213,000000,6.59782,6.6325,6.37062,6.54977,71389.445814719,0
+HBNC.US,D,20121214,000000,6.55743,6.68527,6.46771,6.49198,140093.37928492,0
+HBNC.US,D,20121217,000000,6.53286,6.66601,6.52254,6.59782,55169.521123818,0
+HBNC.US,D,20121218,000000,6.52618,6.74934,6.52618,6.58799,90733.479220161,0
+HBNC.US,D,20121219,000000,6.5302,6.60823,6.5082,6.54416,216549.57991713,0
+HBNC.US,D,20121220,000000,6.59192,6.81292,6.56824,6.80359,170723.89143726,0
+HBNC.US,D,20121221,000000,6.79258,6.79258,6.57128,6.79258,311095.08234402,0
+HBNC.US,D,20121224,000000,6.80359,6.80359,6.65796,6.70935,48121.450453815,0
+HBNC.US,D,20121226,000000,6.74404,6.74404,6.57128,6.6892,29324.899292158,0
+HBNC.US,D,20121227,000000,6.63712,6.6892,6.54671,6.64056,62670.43491368,0
+HBNC.US,D,20121228,000000,6.60194,6.80015,6.60194,6.66542,93731.402436135,0
+HBNC.US,D,20121231,000000,6.6892,6.91404,6.60528,6.79258,127650.87855115,0
+HBNC.US,D,20130102,000000,6.82737,7.05063,6.6892,7.03491,113198.56846518,0
+HBNC.US,D,20130103,000000,6.99344,7.05063,6.9731,7.0245,50888.372797409,0
+HBNC.US,D,20130104,000000,7.01761,7.23193,6.90018,7.15873,84723.386038376,0
+HBNC.US,D,20130107,000000,7.09387,7.10841,6.98755,6.99344,48463.372449934,0
+HBNC.US,D,20130108,000000,7.00317,7.0245,6.96258,7.01761,20934.581262389,0
+HBNC.US,D,20130109,000000,7.00651,7.03078,6.87474,6.94411,26719.779321727,0
+HBNC.US,D,20130110,000000,6.94411,7.10124,6.94411,7.04199,52422.951279991,0
+HBNC.US,D,20130111,000000,7.05388,7.05388,6.8822,6.8822,42446.15589323,0
+HBNC.US,D,20130114,000000,6.91404,6.98695,6.89684,6.91699,34769.192980364,0
+HBNC.US,D,20130115,000000,6.91699,7.1211,6.91699,7.07657,26887.68744482,0
+HBNC.US,D,20130116,000000,7.11814,7.21877,7.0868,7.12404,97370.429394831,0
+HBNC.US,D,20130117,000000,7.15873,7.21238,7.0868,7.11814,36576.494959851,0
+HBNC.US,D,20130118,000000,7.10841,7.17888,7.0868,7.14546,39329.170553608,0
+HBNC.US,D,20130122,000000,7.12728,7.21474,7.0868,7.21474,64191.784271413,0
+HBNC.US,D,20130123,000000,7.17888,7.17888,7.0868,7.09387,58681.344958957,0
+HBNC.US,D,20130124,000000,7.10841,7.13839,6.5816,6.60194,251477.52239569,0
+HBNC.US,D,20130125,000000,6.84476,6.88574,6.71288,6.81292,60131.460567499,0
+HBNC.US,D,20130128,000000,6.80359,6.87778,6.60891,6.74404,52128.857658329,0
+HBNC.US,D,20130129,000000,6.75416,6.96258,6.70581,6.9274,52433.127529875,0
+HBNC.US,D,20130130,000000,6.99954,6.99954,6.6892,6.83425,44973.936364538,0
+HBNC.US,D,20130131,000000,6.84476,6.91404,6.73785,6.88899,24462.687097344,0
+HBNC.US,D,20130201,000000,6.91404,6.9274,6.85105,6.90716,33182.715623372,0
+HBNC.US,D,20130204,000000,6.85105,6.9274,6.71642,6.86481,30697.675401576,0
+HBNC.US,D,20130205,000000,6.90018,6.97969,6.7857,6.93084,23382.9869846,0
+HBNC.US,D,20130206,000000,6.88574,6.96632,6.77598,6.84761,101487.7400981,0
+HBNC.US,D,20130207,000000,6.76487,6.85921,6.75052,6.85921,20668.981140404,0
+HBNC.US,D,20130208,000000,6.96996,6.97654,6.9274,6.96632,66747.040617411,0
+HBNC.US,D,20130211,000000,6.97969,6.98695,6.9336,6.98695,18306.055917223,0
+HBNC.US,D,20130212,000000,6.94735,7.06488,6.9274,7.06488,9737.6535144761,0
+HBNC.US,D,20130213,000000,7.06891,7.06891,6.9954,7.04808,39820.683423029,0
+HBNC.US,D,20130214,000000,7.05506,7.06154,7.04139,7.058,7625.0640384544,0
+HBNC.US,D,20130215,000000,7.04199,7.06891,7.01349,7.05063,39247.760554532,0
+HBNC.US,D,20130219,000000,6.91404,7.06891,6.89684,7.06488,64217.224896124,0
+HBNC.US,D,20130220,000000,7.058,7.06891,7.0245,7.0245,63837.650775433,0
+HBNC.US,D,20130221,000000,7.00651,7.06488,6.98243,6.99954,18256.192292789,0
+HBNC.US,D,20130222,000000,7.05063,7.06891,7.00946,7.06488,67305.71673607,0
+HBNC.US,D,20130225,000000,7.06891,7.06891,6.90412,6.90412,26929.410069347,0
+HBNC.US,D,20130226,000000,6.93724,7.04523,6.93724,7.03491,14319.001212477,0
+HBNC.US,D,20130227,000000,7.01349,7.05063,6.86825,7.02086,43506.521131194,0
+HBNC.US,D,20130228,000000,7.00317,7.03078,6.87837,7.00946,42209.049270921,0
+HBNC.US,D,20130301,000000,7.03078,7.05063,7.01349,7.04808,35262.741099762,0
+HBNC.US,D,20130304,000000,7.05063,7.05063,6.98695,6.9954,15771.152070995,0
+HBNC.US,D,20130305,000000,6.99954,7.06488,6.99954,7.04199,19686.97302655,0
+HBNC.US,D,20130306,000000,7.06891,7.06891,7.00946,7.05063,12810.880979594,0
+HBNC.US,D,20130307,000000,7.02086,7.06891,7.02086,7.06891,14347.494712153,0
+HBNC.US,D,20130308,000000,7.06891,7.23528,7.02744,7.14546,45199.849111975,0
+HBNC.US,D,20130311,000000,7.06891,7.22555,7.06891,7.19675,15655.142822312,0
+HBNC.US,D,20130312,000000,7.17524,7.18241,7.05063,7.05063,5510.4393124557,0
+HBNC.US,D,20130313,000000,7.05388,7.17888,7.00317,7.04523,41078.467908753,0
+HBNC.US,D,20130314,000000,7.07933,7.09044,6.92387,7.0245,22291.075371993,0
+HBNC.US,D,20130315,000000,7.04199,7.04199,6.92387,6.94411,70595.698323728,0
+HBNC.US,D,20130318,000000,6.91404,6.99472,6.91404,6.91404,11108.394373918,0
+HBNC.US,D,20130319,000000,6.91404,6.99954,6.91404,6.95511,27268.279190501,0
+HBNC.US,D,20130320,000000,7.00946,7.06891,6.96632,7.06154,20925.422637493,0
+HBNC.US,D,20130321,000000,7.02744,7.03491,6.99954,7.03491,5249.9273154125,0
+HBNC.US,D,20130322,000000,7.01349,7.05063,7.00651,7.02744,25996.247954938,0
+HBNC.US,D,20130325,000000,7.02744,7.07933,7.02744,7.04523,18970.565034681,0
+HBNC.US,D,20130326,000000,7.0981,7.0981,7.05063,7.07933,12110.754987541,0
+HBNC.US,D,20130327,000000,7.01761,7.10487,6.9898,7.04199,30423.934279684,0
+HBNC.US,D,20130328,000000,7.04199,7.0868,6.98243,6.98695,56050.784363815,0
+HBNC.US,D,20130401,000000,6.9336,6.99954,6.87837,6.91404,49288.666315566,0
+HBNC.US,D,20130402,000000,6.96996,6.96996,6.89684,6.93084,19036.710658931,0
+HBNC.US,D,20130403,000000,6.93084,7.0356,6.7857,6.7857,37732.51694673,0
+HBNC.US,D,20130404,000000,6.6781,6.86097,6.6781,6.77824,39672.110174715,0
+HBNC.US,D,20130405,000000,6.65736,6.7748,6.6215,6.68792,28843.562672621,0
+HBNC.US,D,20130408,000000,6.81234,6.81234,6.71848,6.7748,9189.1536457017,0
+HBNC.US,D,20130409,000000,6.76791,6.85861,6.72212,6.75347,58347.563962746,0
+HBNC.US,D,20130410,000000,6.8708,6.8708,6.7573,6.84044,19045.869283826,0
+HBNC.US,D,20130411,000000,6.89271,6.89271,6.71524,6.73961,10562.947380109,0
+HBNC.US,D,20130412,000000,6.85449,6.85449,6.71848,6.74286,43094.383010873,0
+HBNC.US,D,20130415,000000,6.66365,6.7915,6.58337,6.59034,48007.476455108,0
+HBNC.US,D,20130416,000000,6.53895,6.7915,6.53895,6.7857,25889.397331152,0
+HBNC.US,D,20130417,000000,6.6781,6.70119,6.54563,6.60764,64813.553139357,0
+HBNC.US,D,20130418,000000,6.62504,6.7463,6.60764,6.69785,23051.241238364,0
+HBNC.US,D,20130419,000000,6.70463,6.7748,6.69431,6.74934,24841.243593048,0
+HBNC.US,D,20130422,000000,6.73471,6.73471,6.64233,6.66365,32508.030256028,0
+HBNC.US,D,20130423,000000,6.69028,6.7463,6.69028,6.70119,30993.804273216,0
+HBNC.US,D,20130424,000000,6.69431,6.71338,6.64233,6.66365,23427.762484091,0
+HBNC.US,D,20130425,000000,6.64233,6.65736,6.64233,6.65736,13767.448468737,0
+HBNC.US,D,20130426,000000,6.6499,6.66365,6.46142,6.6215,53593.220016708,0
+HBNC.US,D,20130429,000000,6.60764,6.66729,6.57413,6.66365,17485.850176533,0
+HBNC.US,D,20130430,000000,6.66729,6.70463,6.63486,6.70463,27057.630817891,0
+HBNC.US,D,20130501,000000,6.66995,6.69785,6.57285,6.60017,67511.276983736,0
+HBNC.US,D,20130502,000000,6.65324,6.68174,6.59378,6.66365,17557.083925724,0
+HBNC.US,D,20130503,000000,6.62828,6.68174,6.61452,6.66365,28056.93855655,0
+HBNC.US,D,20130506,000000,6.61796,6.68174,6.60764,6.68174,4187.5268274709,0
+HBNC.US,D,20130507,000000,6.68174,6.78816,6.68174,6.7857,12367.19648463,0
+HBNC.US,D,20130508,000000,6.7748,6.86481,6.68792,6.84761,25963.683955308,0
+HBNC.US,D,20130509,000000,6.8367,6.89625,6.77824,6.8708,34897.413728909,0
+HBNC.US,D,20130510,000000,6.90412,7.00022,6.82343,6.89271,8764.8040255181,0
+HBNC.US,D,20130513,000000,6.77882,6.90018,6.77882,6.85449,8982.5757730464,0
+HBNC.US,D,20130514,000000,6.81616,7.09092,6.81234,7.06213,42701.57976533,0
+HBNC.US,D,20130515,000000,7.04808,7.05103,6.82343,6.89625,30617.283027489,0
+HBNC.US,D,20130516,000000,6.81234,6.94735,6.80899,6.85449,5157.3234414636,0
+HBNC.US,D,20130517,000000,6.8708,6.9274,6.83012,6.9107,27697.716935627,0
+HBNC.US,D,20130520,000000,6.9336,7.01761,6.84761,6.9107,17285.378053808,0
+HBNC.US,D,20130521,000000,6.9107,7.03835,6.9107,6.98027,25752.01795771,0
+HBNC.US,D,20130522,000000,7.04199,7.11225,6.8708,6.93084,29996.531784535,0
+HBNC.US,D,20130523,000000,6.89271,6.91699,6.84408,6.84761,16031.664068038,0
+HBNC.US,D,20130524,000000,6.84044,6.93724,6.78816,6.85861,69958.665080959,0
+HBNC.US,D,20130528,000000,6.93724,7.01417,6.81616,6.94411,47368.407962362,0
+HBNC.US,D,20130529,000000,6.86481,6.91345,6.80241,6.85105,9071.1091470415,0
+HBNC.US,D,20130530,000000,6.9336,6.93724,6.86481,6.93084,10800.054002418,0
+HBNC.US,D,20130531,000000,6.87778,6.87778,6.77371,6.80191,30026.0429092,0
+HBNC.US,D,20130603,000000,6.8708,6.90412,6.7748,6.84044,139365.77741818,0
+HBNC.US,D,20130604,000000,6.83012,6.94067,6.81234,6.8708,50257.44530457,0
+HBNC.US,D,20130605,000000,6.90716,6.96632,6.83012,6.84044,30782.138275618,0
+HBNC.US,D,20130606,000000,6.7463,6.92387,6.7463,6.87837,23909.099103628,0
+HBNC.US,D,20130607,000000,6.92387,7.01761,6.89625,6.9336,41352.209030646,0
+HBNC.US,D,20130610,000000,6.9336,6.9336,6.86097,6.86481,13319.693473819,0
+HBNC.US,D,20130611,000000,6.80899,6.91699,6.79445,6.8367,38487.59468816,0
+HBNC.US,D,20130612,000000,6.86481,6.9336,6.81902,6.86097,13973.008716405,0
+HBNC.US,D,20130613,000000,6.8822,6.92387,6.83356,6.92387,9108.7612716142,0
+HBNC.US,D,20130614,000000,6.91345,6.9336,6.82737,6.84044,15079.16707885,0
+HBNC.US,D,20130617,000000,6.88899,7.05103,6.83071,6.98027,116410.19292872,0
+HBNC.US,D,20130618,000000,6.96632,7.0586,6.91345,7.03186,58977.473830596,0
+HBNC.US,D,20130619,000000,7.04808,7.08808,6.9107,7.04199,32697.308503881,0
+HBNC.US,D,20130620,000000,6.98027,7.04199,6.86481,6.94411,59774.274196553,0
+HBNC.US,D,20130621,000000,6.98027,6.98313,6.89625,6.92387,156089.42647836,0
+HBNC.US,D,20130624,000000,6.87837,7.007,6.81902,6.95905,122432.49761037,0
+HBNC.US,D,20130625,000000,7.02862,7.0586,6.86481,6.95905,114413.61270139,0
+HBNC.US,D,20130626,000000,7.02204,7.02204,6.94735,6.98027,59788.520946391,0
+HBNC.US,D,20130627,000000,7.03186,7.15755,6.95177,7.13986,75484.368768241,0
+HBNC.US,D,20130628,000000,7.15755,7.16727,7.007,7.12551,872167.70785077,0
+HBNC.US,D,20130701,000000,7.16727,7.32932,7.03894,7.32932,42402.398018727,0
+HBNC.US,D,20130702,000000,7.31478,7.33316,7.22811,7.24196,56988.016978178,0
+HBNC.US,D,20130703,000000,7.29217,7.4551,7.23852,7.39506,24984.728716419,0
+HBNC.US,D,20130705,000000,7.4551,7.4551,7.32617,7.41127,53664.453765901,0
+HBNC.US,D,20130708,000000,7.43319,7.43319,7.32559,7.34779,78947.346603936,0
+HBNC.US,D,20130709,000000,7.39506,7.39506,7.16383,7.29591,120433.88213306,0
+HBNC.US,D,20130710,000000,7.19617,7.43319,7.01811,7.28873,91142.564465518,0
+HBNC.US,D,20130711,000000,7.37777,7.45176,7.31478,7.44361,29084.739794884,0
+HBNC.US,D,20130712,000000,7.44773,7.4551,7.34062,7.41127,20517.355017124,0
+HBNC.US,D,20130715,000000,7.44017,7.56221,7.37472,7.54836,75862.925263944,0
+HBNC.US,D,20130716,000000,7.56221,7.68132,7.4551,7.66039,43223.621384406,0
+HBNC.US,D,20130717,000000,7.68132,7.68132,7.47603,7.52694,78290.978486385,0
+HBNC.US,D,20130718,000000,7.50315,7.79629,7.4892,7.77192,67737.189731173,0
+HBNC.US,D,20130719,000000,7.79992,7.82184,7.75393,7.81821,32325.875383096,0
+HBNC.US,D,20130722,000000,7.81821,8.34207,7.71649,8.30385,69826.37383246,0
+HBNC.US,D,20130723,000000,8.27829,8.6524,8.20676,8.42521,120915.2187526,0
+HBNC.US,D,20130724,000000,8.43129,8.65771,8.36919,8.60769,88797.95649213,0
+HBNC.US,D,20130725,000000,8.54401,8.89689,8.36555,8.74212,82829.585934871,0
+HBNC.US,D,20130726,000000,8.66134,8.66134,8.38983,8.39337,39410.580552684,0
+HBNC.US,D,20130729,000000,8.4084,8.5617,8.36192,8.47041,23547.842232728,0
+HBNC.US,D,20130730,000000,8.5334,8.5334,8.17442,8.23624,39471.638051991,0
+HBNC.US,D,20130731,000000,8.25786,8.40123,8.18838,8.36919,58856.376456971,0
+HBNC.US,D,20130801,000000,8.4084,8.4427,8.18141,8.3234,24765.939343903,0
+HBNC.US,D,20130802,000000,8.27495,8.34708,8.1421,8.25786,39165.332930468,0
+HBNC.US,D,20130805,000000,8.22523,8.27829,8.04854,8.27495,36450.309461283,0
+HBNC.US,D,20130806,000000,8.2326,8.2326,8.06908,8.17787,33499.196994779,0
+HBNC.US,D,20130807,000000,8.16342,8.23624,8.07606,8.20164,79855.068093632,0
+HBNC.US,D,20130808,000000,8.14907,8.26916,8.09709,8.23948,128911.71591183,0
+HBNC.US,D,20130809,000000,8.20164,8.33401,8.08549,8.24626,58188.814464548,0
+HBNC.US,D,20130812,000000,8.2723,8.2723,8.10043,8.12519,34935.065853482,0
+HBNC.US,D,20130813,000000,8.08549,8.23742,8.0796,8.21137,29659.697913358,0
+HBNC.US,D,20130814,000000,8.14544,8.20774,8.12519,8.14544,28059.991431515,0
+HBNC.US,D,20130815,000000,8.06633,8.18543,7.83589,7.84237,83147.084931268,0
+HBNC.US,D,20130816,000000,7.82912,7.94713,7.53028,7.8468,129532.46715479,0
+HBNC.US,D,20130819,000000,7.8468,7.93347,7.70962,7.79039,46976.622341808,0
+HBNC.US,D,20130820,000000,7.77556,7.98782,7.77556,7.98232,34896.39610392,0
+HBNC.US,D,20130821,000000,7.93671,8.06289,7.82184,7.91618,28102.73168103,0
+HBNC.US,D,20130822,000000,7.96501,8.08127,7.96167,8.0796,25654.325958819,0
+HBNC.US,D,20130823,000000,8.06289,8.19801,7.8468,8.11016,98167.229760787,0
+HBNC.US,D,20130826,000000,8.12519,8.22523,7.97435,8.11379,26706.550196877,0
+HBNC.US,D,20130827,000000,8.01208,8.23624,7.62167,7.62865,99122.779624941,0
+HBNC.US,D,20130828,000000,7.52694,7.72063,7.50669,7.5803,59710.16382228,0
+HBNC.US,D,20130829,000000,7.56959,7.70196,7.38169,7.63906,30711.922151415,0
+HBNC.US,D,20130830,000000,7.63572,7.74696,7.37472,7.56959,65184.98626014,0
+HBNC.US,D,20130903,000000,7.68191,7.73634,7.36961,7.66039,59789.53857138,0
+HBNC.US,D,20130904,000000,7.67414,7.80847,7.5516,7.68937,82884.537684248,0
+HBNC.US,D,20130905,000000,7.71767,7.86331,7.54148,7.74008,91312.507838589,0
+HBNC.US,D,20130906,000000,7.77899,7.90841,7.56635,7.6707,98626.178630578,0
+HBNC.US,D,20130909,000000,7.70196,8.00226,7.56635,7.98782,79634.24347114,0
+HBNC.US,D,20130910,000000,8.02929,8.05061,7.88424,8.02929,74373.122280853,0
+HBNC.US,D,20130911,000000,7.99509,8.02349,7.82488,7.92581,115885.09843469,0
+HBNC.US,D,20130912,000000,7.91618,8.01936,7.82184,7.82184,79052.161977746,0
+HBNC.US,D,20130913,000000,7.82558,8.00668,7.79108,7.84061,71053.62956853,0
+HBNC.US,D,20130916,000000,7.94713,7.98418,7.7958,7.87255,87654.146005112,0
+HBNC.US,D,20130917,000000,7.86222,8.00501,7.86222,7.96737,75779.480014891,0
+HBNC.US,D,20130918,000000,7.9543,8.06633,7.87943,8.02761,76390.055007961,0
+HBNC.US,D,20130919,000000,8.02761,8.05925,7.92581,7.93671,42732.108514984,0
+HBNC.US,D,20130920,000000,7.93859,8.08186,7.90625,8.02172,103866.94732109,0
+HBNC.US,D,20130923,000000,8.06113,8.40477,7.98958,8.30905,138515.04292783,0
+HBNC.US,D,20130924,000000,8.27495,8.46431,8.2211,8.38276,38664.661436151,0
+HBNC.US,D,20130925,000000,8.34708,8.46776,8.31603,8.4084,17672.075549419,0
+HBNC.US,D,20130926,000000,8.44997,8.488,8.19408,8.32615,53331.690394678,0
+HBNC.US,D,20130927,000000,8.26444,8.38276,8.19408,8.23172,67856.251854821,0
+HBNC.US,D,20130930,000000,8.21069,8.22179,8.15251,8.19133,115658.16806226,0
+HBNC.US,D,20131001,000000,8.12019,8.21265,7.90271,7.96915,42780.95451443,0
+HBNC.US,D,20131002,000000,7.89505,7.93092,7.75139,7.83678,78128.158488233,0
+HBNC.US,D,20131003,000000,7.84061,7.84375,7.60555,7.65282,122192.3381131,0
+HBNC.US,D,20131004,000000,7.63219,7.86006,7.61479,7.85692,97500.685393352,0
+HBNC.US,D,20131007,000000,7.81889,7.90271,7.61194,7.66746,103847.61244631,0
+HBNC.US,D,20131008,000000,7.69331,7.88817,7.56221,7.58698,97785.620390118,0
+HBNC.US,D,20131009,000000,7.58698,7.71767,7.57706,7.65695,82677.959811592,0
+HBNC.US,D,20131010,000000,7.65282,7.74372,7.65282,7.71767,66713.458992792,0
+HBNC.US,D,20131011,000000,7.72455,7.99685,7.72455,7.99283,107476.46315513,0
+HBNC.US,D,20131014,000000,7.99685,8.12391,7.99685,8.07842,79544.692472156,0
+HBNC.US,D,20131015,000000,8.05817,8.08431,7.97249,7.98594,59014.10833018,0
+HBNC.US,D,20131016,000000,7.66746,8.08186,7.66039,8.0679,105100.3088071,0
+HBNC.US,D,20131017,000000,7.97612,8.08431,7.88817,7.93859,41623.914902562,0
+HBNC.US,D,20131018,000000,7.91775,7.99283,7.76858,7.95588,70626.227073381,0
+HBNC.US,D,20131021,000000,7.95981,7.95981,7.80847,7.88424,77831.011991606,0
+HBNC.US,D,20131022,000000,7.89102,7.92748,7.82243,7.91362,45034.993863845,0
+HBNC.US,D,20131023,000000,7.86331,7.87039,7.78361,7.80091,50457.917427295,0
+HBNC.US,D,20131024,000000,7.85289,8.03616,7.82558,7.92128,112898.36909359,0
+HBNC.US,D,20131025,000000,7.88817,7.94468,7.79108,7.80091,26522.360073967,0
+HBNC.US,D,20131028,000000,7.81889,7.89102,7.72455,7.85289,34493.416608494,0
+HBNC.US,D,20131029,000000,8.02172,8.02929,7.77251,7.97249,88380.730246865,0
+HBNC.US,D,20131030,000000,7.97249,7.98958,7.79756,7.80091,62148.393294606,0
+HBNC.US,D,20131031,000000,7.82912,7.88984,7.5803,7.61479,71072.964443311,0
+HBNC.US,D,20131101,000000,7.60201,7.78764,7.57706,7.66393,224085.0929566,0
+HBNC.US,D,20131104,000000,7.70962,7.73389,7.60555,7.62865,70986.466319293,0
+HBNC.US,D,20131105,000000,7.59455,7.59455,7.55819,7.58698,31039.597397695,0
+HBNC.US,D,20131106,000000,7.59455,7.59455,7.50601,7.50955,26349.363825931,0
+HBNC.US,D,20131107,000000,7.55819,7.55819,7.36558,7.39103,41022.498534388,0
+HBNC.US,D,20131108,000000,7.4041,7.71767,7.4041,7.64958,69277.873963686,0
+HBNC.US,D,20131111,000000,7.62865,7.73634,7.49225,7.65282,41909.867524317,0
+HBNC.US,D,20131112,000000,7.66039,7.68593,7.45815,7.51711,40482.139665522,0
+HBNC.US,D,20131113,000000,7.45815,7.61479,7.40774,7.61479,13619.892845412,0
+HBNC.US,D,20131114,000000,7.70962,7.74755,7.54482,7.66393,38734.877560353,0
+HBNC.US,D,20131115,000000,7.59809,7.68937,7.54836,7.64594,48751.360321665,0
+HBNC.US,D,20131118,000000,7.56221,7.78764,7.56221,7.5803,44190.365123432,0
+HBNC.US,D,20131119,000000,7.62521,7.69331,7.5803,7.59455,23374.845984692,0
+HBNC.US,D,20131120,000000,7.66393,7.68191,7.59809,7.60201,10532.418630455,0
+HBNC.US,D,20131121,000000,7.62865,7.68937,7.60201,7.68593,28515.88742634,0
+HBNC.US,D,20131122,000000,7.69969,8.03321,7.66746,7.98358,108044.29789868,0
+HBNC.US,D,20131125,000000,8.03616,8.17334,7.94468,8.10612,53318.461269828,0
+HBNC.US,D,20131126,000000,8.09876,8.14426,7.98005,8.02929,46474.933222502,0
+HBNC.US,D,20131127,000000,8.03616,8.08431,8.02929,8.08186,32790.930002818,0
+HBNC.US,D,20131129,000000,8.17678,8.26012,8.14839,8.24891,26335.117076092,0
+HBNC.US,D,20131202,000000,8.24213,8.24213,8.0679,8.08186,50177.052930483,0
+HBNC.US,D,20131203,000000,8.24626,8.24626,8.08431,8.10269,26522.360073967,0
+HBNC.US,D,20131204,000000,8.0679,8.15801,8.03321,8.07429,17272.148928958,0
+HBNC.US,D,20131205,000000,8.08431,8.30905,8.01386,8.08431,46951.181717097,0
+HBNC.US,D,20131206,000000,8.16646,8.31249,8.08431,8.30286,22802.940741184,0
+HBNC.US,D,20131209,000000,8.20705,8.2385,8.08431,8.09571,51321.881042489,0
+HBNC.US,D,20131210,000000,8.10612,8.2385,8.0679,8.16971,63578.156403378,0
+HBNC.US,D,20131211,000000,8.12019,8.20036,8.07105,8.09876,98931.466127113,0
+HBNC.US,D,20131212,000000,8.1304,8.14426,8.08765,8.10269,30510.432403702,0
+HBNC.US,D,20131213,000000,8.09876,8.18405,8.09876,8.16646,17386.122927664,0
+HBNC.US,D,20131216,000000,8.17678,8.31603,8.17678,8.27495,31650.172390765,0
+HBNC.US,D,20131217,000000,8.30905,8.37922,8.2041,8.33323,17147.998680368,0
+HBNC.US,D,20131218,000000,8.27829,8.55807,8.27829,8.545,64429.908518711,0
+HBNC.US,D,20131219,000000,8.56072,8.5903,8.52347,8.52347,13971.991091416,0
+HBNC.US,D,20131220,000000,8.56445,8.88579,8.56072,8.81906,233154.16685366,0
+HBNC.US,D,20131223,000000,8.77976,8.92215,8.67667,8.91831,103772.30819717,0
+HBNC.US,D,20131224,000000,8.83577,9.00056,8.83577,8.9872,30002.637534465,0
+HBNC.US,D,20131226,000000,9.11623,9.36789,8.92215,9.12998,91803.003083022,0
+HBNC.US,D,20131227,000000,9.16369,9.2486,9.07437,9.15121,56157.634987602,0
+HBNC.US,D,20131230,000000,9.12045,9.12045,8.85985,8.99398,43258.220634012,0
+HBNC.US,D,20131231,000000,8.98347,9.10286,8.85699,8.92215,49471.838813487,0
+HBNC.US,D,20140102,000000,8.96273,8.96273,8.74664,8.74664,25011.18696612,0
+HBNC.US,D,20140103,000000,8.78782,8.88107,8.73288,8.77504,28193.300305001,0
+HBNC.US,D,20140106,000000,8.70929,8.71912,8.48545,8.54903,25834.445581775,0
+HBNC.US,D,20140107,000000,8.58499,8.71303,8.49311,8.63048,59043.619454846,0
+HBNC.US,D,20140108,000000,8.79076,8.79076,8.47572,8.54214,59043.619454846,0
+HBNC.US,D,20140109,000000,8.5958,8.5958,8.48545,8.54686,51379.88566683,0
+HBNC.US,D,20140110,000000,8.55247,8.61605,8.30993,8.40565,32933.397501201,0
+HBNC.US,D,20140113,000000,8.28989,8.43769,8.11271,8.24301,51379.88566683,0
+HBNC.US,D,20140114,000000,8.28989,8.35848,8.15556,8.2723,75796.779639695,0
+HBNC.US,D,20140115,000000,8.26532,8.4137,8.26532,8.32704,23964.050853004,0
+HBNC.US,D,20140116,000000,8.30993,8.33401,8.27829,8.27829,23564.124232543,0
+HBNC.US,D,20140117,000000,8.30739,8.42707,8.21069,8.21069,66711.423742815,0
+HBNC.US,D,20140121,000000,8.15801,8.34777,8.15556,8.32428,55070.811499938,0
+HBNC.US,D,20140122,000000,8.34551,8.41626,8.25707,8.34777,61888.898922552,0
+HBNC.US,D,20140123,000000,8.21845,8.36192,7.86222,7.97907,205450.34416811,0
+HBNC.US,D,20140124,000000,7.94035,8.00599,7.75139,7.96217,127637.64942629,0
+HBNC.US,D,20140127,000000,7.80671,8.07105,7.54541,8.02477,100678.72823228,0
+HBNC.US,D,20140128,000000,7.96217,8.11596,7.9263,8.10564,98404.336383096,0
+HBNC.US,D,20140129,000000,7.54895,8.09817,7.54895,7.93397,49110.581942587,0
+HBNC.US,D,20140130,000000,7.85878,8.03557,7.85878,7.94035,42295.547394939,0
+HBNC.US,D,20140131,000000,7.80671,8.01316,7.78175,7.84237,115535.03543866,0
+HBNC.US,D,20140203,000000,7.53441,8.09513,7.39742,7.51003,82504.963563556,0
+HBNC.US,D,20140204,000000,7.53087,7.67778,7.10949,7.30918,101055.249478,0
+HBNC.US,D,20140205,000000,7.40479,7.71532,7.20079,7.26043,96002.741410354,0
+HBNC.US,D,20140206,000000,7.25807,7.34995,7.17141,7.28127,55157.309623956,0
+HBNC.US,D,20140207,000000,7.26437,7.38749,7.16777,7.25807,52043.377159299,0
+HBNC.US,D,20140210,000000,7.22919,7.25807,7.11716,7.14055,41980.08364852,0
+HBNC.US,D,20140211,000000,7.11716,7.22919,7.11716,7.15372,33127.763873995,0
+HBNC.US,D,20140212,000000,7.18575,7.20816,7.13317,7.14438,29032.840920473,0
+HBNC.US,D,20140213,000000,7.13317,7.37472,7.13317,7.28461,21175.758384652,0
+HBNC.US,D,20140214,000000,7.28746,7.50315,7.17818,7.31301,101251.65110077,0
+HBNC.US,D,20140218,000000,7.36264,7.60604,7.2743,7.60604,54328.962883358,0
+HBNC.US,D,20140219,000000,7.64014,7.82812,7.42838,7.74951,55541.97186959,0
+HBNC.US,D,20140220,000000,7.78587,7.78587,7.58128,7.71532,50864.967422675,0
+HBNC.US,D,20140221,000000,7.76042,8.0056,7.67592,7.77781,95417.607041995,0
+HBNC.US,D,20140224,000000,7.75305,7.91244,7.66157,7.74951,37060.884454353,0
+HBNC.US,D,20140225,000000,7.72279,7.72279,7.60309,7.63317,18676.471413019,0
+HBNC.US,D,20140226,000000,7.6651,7.82125,7.61017,7.69449,22278.863872131,0
+HBNC.US,D,20140227,000000,7.59927,7.69125,7.59927,7.69125,36132.810464887,0
+HBNC.US,D,20140228,000000,7.69125,7.78125,7.57489,7.65842,70295.498952136,0
+HBNC.US,D,20140303,000000,7.58128,7.67955,7.49284,7.64771,45791.089230265,0
+HBNC.US,D,20140304,000000,7.7674,8.16971,7.72279,8.08127,106623.69341481,0
+HBNC.US,D,20140305,000000,8.04255,8.04255,7.82125,7.84611,45767.683855529,0
+HBNC.US,D,20140306,000000,7.87943,7.88984,7.83884,7.88984,14517.438085225,0
+HBNC.US,D,20140307,000000,7.93397,7.98476,7.84237,7.90487,17564.207300644,0
+HBNC.US,D,20140310,000000,7.91244,7.96217,7.83166,7.91657,51669.908788538,0
+HBNC.US,D,20140311,000000,7.8245,7.90901,7.59583,7.64771,141755.16089106,0
+HBNC.US,D,20140312,000000,7.6369,7.73202,7.50315,7.5916,81257.355327717,0
+HBNC.US,D,20140313,000000,7.74549,7.75699,7.59583,7.74185,58518.524960805,0
+HBNC.US,D,20140314,000000,7.74951,7.78175,7.73202,7.74549,26497.937074244,0
+HBNC.US,D,20140317,000000,7.71532,7.81771,7.71532,7.76347,13247.44209964,0
+HBNC.US,D,20140318,000000,7.75699,7.88316,7.73202,7.82125,31626.767016031,0
+HBNC.US,D,20140319,000000,7.84237,7.87943,7.55583,7.64014,134115.85010276,0
+HBNC.US,D,20140320,000000,7.6369,7.7674,7.6369,7.76042,67500.083108864,0
+HBNC.US,D,20140321,000000,7.78587,7.99627,7.74951,7.90163,128448.69654208,0
+HBNC.US,D,20140324,000000,7.75305,7.88984,7.75305,7.81359,28318.468178581,0
+HBNC.US,D,20140325,000000,7.83884,8.10564,7.83884,7.84611,23448.11498386,0
+HBNC.US,D,20140326,000000,7.74951,7.9201,7.74951,7.74951,44561.798244217,0
+HBNC.US,D,20140327,000000,7.78587,7.80258,7.6991,7.71532,44327.744496873,0
+HBNC.US,D,20140328,000000,7.72633,7.84425,7.71532,7.75699,45101.139488095,0
+HBNC.US,D,20140331,000000,7.7674,7.9263,7.7674,7.84906,60831.586559553,0
+HBNC.US,D,20140401,000000,7.83166,7.95853,7.82125,7.9549,32961.891000878,0
+HBNC.US,D,20140402,000000,7.90105,7.99991,7.85122,7.94359,62464.874666014,0
+HBNC.US,D,20140403,000000,7.90487,7.9549,7.83835,7.86803,22466.106870006,0
+HBNC.US,D,20140404,000000,7.94035,7.94035,7.73733,7.80965,64507.248017833,0
+HBNC.US,D,20140407,000000,7.79452,7.89358,7.78873,7.82066,41386.808280253,0
+HBNC.US,D,20140408,000000,7.92984,7.94359,7.81289,7.83471,37143.312078418,0
+HBNC.US,D,20140409,000000,7.8303,7.94359,7.8303,7.89358,31372.360768919,0
+HBNC.US,D,20140410,000000,7.90487,7.90487,7.73733,7.76966,74001.68916007,0
+HBNC.US,D,20140411,000000,7.72181,7.80553,7.66393,7.72181,51823.570161794,0
+HBNC.US,D,20140414,000000,7.73733,7.87195,7.72181,7.81289,35112.132601472,0
+HBNC.US,D,20140415,000000,7.86567,7.90557,7.6141,7.66393,20046.194647472,0
+HBNC.US,D,20140416,000000,7.73733,7.85122,7.57253,7.57253,35030.722602396,0
+HBNC.US,D,20140417,000000,7.66393,7.88984,7.54021,7.84553,69120.142090476,0
+HBNC.US,D,20140421,000000,7.8303,7.96797,7.68593,7.72525,161097.15904652,0
+HBNC.US,D,20140422,000000,7.773,7.9543,7.6141,7.65282,35529.358846737,0
+HBNC.US,D,20140423,000000,7.66039,7.90841,7.31694,7.31694,49504.402813118,0
+HBNC.US,D,20140424,000000,7.38858,7.53893,7.12925,7.13986,36999.826955046,0
+HBNC.US,D,20140425,000000,7.13651,7.28186,6.93959,7.00209,124426.02496274,0
+HBNC.US,D,20140428,000000,7.05063,7.18575,7.02704,7.09849,47075.331965688,0
+HBNC.US,D,20140429,000000,7.16079,7.29778,7.07657,7.08404,35286.146474496,0
+HBNC.US,D,20140430,000000,7.08404,7.16079,6.99432,7.07657,113502.83833673,0
+HBNC.US,D,20140501,000000,7.03422,7.29778,7.03422,7.16383,119101.81102318,0
+HBNC.US,D,20140502,000000,7.15372,7.2395,7.09849,7.10605,57587.398096374,0
+HBNC.US,D,20140505,000000,7.08001,7.19263,7.058,7.08404,69703.241208857,0
+HBNC.US,D,20140506,000000,7.07657,7.18929,7.01231,7.07303,193333.48343064,0
+HBNC.US,D,20140507,000000,7.10949,7.2743,7.08001,7.16727,121517.65274576,0
+HBNC.US,D,20140508,000000,7.18929,7.30132,7.16079,7.19263,50261.515804524,0
+HBNC.US,D,20140509,000000,7.18929,7.2908,7.18182,7.24668,126053.20731928,0
+HBNC.US,D,20140512,000000,7.2743,7.60083,7.2743,7.56851,133099.2427393,0
+HBNC.US,D,20140513,000000,7.58639,7.6824,7.42966,7.42966,96601.104903563,0
+HBNC.US,D,20140514,000000,7.52507,7.52507,7.1777,7.18575,119839.5891398,0
+HBNC.US,D,20140515,000000,7.16727,7.25807,7.06154,7.09456,58543.965585517,0
+HBNC.US,D,20140516,000000,7.07657,7.12266,7.02862,7.12266,24193.016475406,0
+HBNC.US,D,20140519,000000,7.08404,7.16727,7.04759,7.11225,29256.718417932,0
+HBNC.US,D,20140520,000000,7.06891,7.19675,6.86097,6.92799,79489.740722779,0
+HBNC.US,D,20140521,000000,6.99177,7.15106,6.94126,7.08001,95247.663668925,0
+HBNC.US,D,20140522,000000,7.16727,7.33934,7.06154,7.25807,76521.328631471,0
+HBNC.US,D,20140523,000000,7.30534,7.72878,7.28805,7.58993,95229.346419132,0
+HBNC.US,D,20140527,000000,7.61194,7.7674,7.61194,7.72878,60882.467808975,0
+HBNC.US,D,20140528,000000,7.77733,7.8581,7.69969,7.76966,83559.22305159,0
+HBNC.US,D,20140529,000000,7.76612,7.89741,7.69802,7.78873,61021.882432392,0
+HBNC.US,D,20140530,000000,7.86567,7.86567,7.50669,7.52222,177102.36486486,0
+HBNC.US,D,20140602,000000,7.56851,7.56851,7.2908,7.32117,67566.228733113,0
+HBNC.US,D,20140603,000000,7.25041,7.37777,7.15106,7.18929,85924.183524747,0
+HBNC.US,D,20140604,000000,7.14762,7.28304,7.11922,7.19675,59680.652697616,0
+HBNC.US,D,20140605,000000,7.21543,7.41187,7.15372,7.40528,59127.064703899,0
+HBNC.US,D,20140606,000000,7.37777,7.68191,7.37777,7.51534,67168.337362629,0
+HBNC.US,D,20140609,000000,7.48754,8.02869,7.48754,7.75571,67913.238854174,0
+HBNC.US,D,20140610,000000,7.66746,7.80965,7.56094,7.74823,38702.313560722,0
+HBNC.US,D,20140611,000000,7.63572,8.00668,7.48754,7.71767,93327.40531572,0
+HBNC.US,D,20140612,000000,7.53205,7.92345,7.51534,7.66393,154153.90375033,0
+HBNC.US,D,20140613,000000,7.71424,7.89358,7.56507,7.60781,87028.306637216,0
+HBNC.US,D,20140616,000000,7.66393,7.70667,7.43663,7.53597,49572.583687344,0
+HBNC.US,D,20140617,000000,7.53597,7.68879,7.50473,7.64594,74673.321652446,0
+HBNC.US,D,20140618,000000,7.65282,7.67021,7.50473,7.60486,81647.105698293,0
+HBNC.US,D,20140619,000000,7.53597,7.60781,7.52507,7.54021,36791.213832414,0
+HBNC.US,D,20140620,000000,7.60083,7.69969,7.52222,7.57961,140537.06377988,0
+HBNC.US,D,20140623,000000,7.62795,7.69969,7.50473,7.56094,53884.260763406,0
+HBNC.US,D,20140624,000000,7.54718,7.62393,7.45638,7.48754,97983.039637877,0
+HBNC.US,D,20140625,000000,7.45235,7.57961,7.36382,7.46945,99029.158126004,0
+HBNC.US,D,20140626,000000,7.44842,7.66039,7.44075,7.66039,83799.382548865,0
+HBNC.US,D,20140627,000000,7.58993,7.78873,7.57646,7.78479,216293.13842004,0
+HBNC.US,D,20140630,000000,7.73144,7.74431,7.61194,7.73144,63108.013658714,0
+HBNC.US,D,20140701,000000,7.78529,8.01936,7.57892,7.89102,59332.624951565,0
+HBNC.US,D,20140702,000000,7.99813,7.99813,7.79924,7.84611,21626.566254535,0
+HBNC.US,D,20140703,000000,7.88375,8.00776,7.78125,7.8693,25237.099713555,0
+HBNC.US,D,20140707,000000,7.8693,8.01936,7.76288,7.76612,51659.732538654,0
+HBNC.US,D,20140708,000000,7.76288,7.86567,7.67021,7.73733,80600.987210166,0
+HBNC.US,D,20140709,000000,7.75924,7.81703,7.74431,7.77369,28557.610050867,0
+HBNC.US,D,20140710,000000,7.63503,7.66343,7.43919,7.61135,70836.875445991,0
+HBNC.US,D,20140711,000000,7.62737,7.63847,7.53509,7.61135,27418.887688792,0
+HBNC.US,D,20140714,000000,7.68132,7.75197,7.48655,7.67414,43523.820755998,0
+HBNC.US,D,20140715,000000,7.69271,7.69271,7.42758,7.47603,86058.510023223,0
+HBNC.US,D,20140716,000000,7.53893,7.53893,7.38966,7.45068,54343.209633196,0
+HBNC.US,D,20140717,000000,7.38966,7.46837,7.35103,7.36165,63371.578530723,0
+HBNC.US,D,20140718,000000,7.33316,7.45392,7.33316,7.41983,55389.328121323,0
+HBNC.US,D,20140721,000000,7.39556,7.41983,7.3367,7.35399,18090.319419672,0
+HBNC.US,D,20140722,000000,7.38297,7.44233,7.35399,7.38966,29226.189668278,0
+HBNC.US,D,20140723,000000,7.40715,7.46837,7.3759,7.44655,54058.27463643,0
+HBNC.US,D,20140724,000000,7.59631,7.78921,7.4892,7.53893,136059.51383071,0
+HBNC.US,D,20140725,000000,7.47603,7.60437,7.47603,7.51003,52915.481774401,0
+HBNC.US,D,20140728,000000,7.54256,7.59759,7.53509,7.53509,37694.864822157,0
+HBNC.US,D,20140729,000000,7.55583,7.60025,7.49618,7.51003,35882.474717729,0
+HBNC.US,D,20140730,000000,7.55583,7.63503,7.55268,7.60025,62173.833919318,0
+HBNC.US,D,20140731,000000,7.56733,7.62737,7.54944,7.59268,120057.36088733,0
+HBNC.US,D,20140801,000000,7.61646,7.68132,7.57145,7.62344,59615.524698355,0
+HBNC.US,D,20140804,000000,7.61646,7.73438,7.61646,7.6991,90858.64709374,0
+HBNC.US,D,20140805,000000,7.69271,7.78529,7.69271,7.74823,65607.300630347,0
+HBNC.US,D,20140806,000000,7.74823,7.92128,7.74431,7.8354,136000.49158137,0
+HBNC.US,D,20140807,000000,7.90959,7.90959,7.82125,7.83884,76603.756255536,0
+HBNC.US,D,20140808,000000,7.85181,7.92128,7.83884,7.88001,32739.031128407,0
+HBNC.US,D,20140811,000000,7.87609,7.98644,7.8693,7.93092,33647.770243092,0
+HBNC.US,D,20140812,000000,7.88001,7.88001,7.72525,7.76612,42315.899894708,0
+HBNC.US,D,20140813,000000,7.71424,7.81703,7.71424,7.77369,34057.873113438,0
+HBNC.US,D,20140814,000000,7.78529,7.80965,7.76288,7.79521,8865.5488993747,0
+HBNC.US,D,20140815,000000,7.79236,7.85948,7.76288,7.76966,46146.240351233,0
+HBNC.US,D,20140818,000000,7.83884,7.91303,7.72878,7.8354,74824.947775725,0
+HBNC.US,D,20140819,000000,7.82125,7.91716,7.82125,7.86222,46986.798591693,0
+HBNC.US,D,20140820,000000,7.80258,7.81703,7.76966,7.80612,25418.2369615,0
+HBNC.US,D,20140821,000000,7.76966,7.88001,7.74431,7.85181,40750.792662473,0
+HBNC.US,D,20140822,000000,7.83166,7.92463,7.80258,7.88375,26101.063328749,0
+HBNC.US,D,20140825,000000,7.90959,7.90959,7.83166,7.83166,16902.751058151,0
+HBNC.US,D,20140826,000000,7.8354,7.91716,7.80612,7.89102,39229.44330474,0
+HBNC.US,D,20140827,000000,7.71767,7.88758,7.70667,7.8693,32483.607256306,0
+HBNC.US,D,20140828,000000,7.78125,7.8693,7.78125,7.8693,39166.350555456,0
+HBNC.US,D,20140829,000000,7.85948,7.94468,7.78125,7.88758,57880.474093048,0
+HBNC.US,D,20140902,000000,7.92463,7.92463,7.8354,7.91716,53001.97989842,0
+HBNC.US,D,20140903,000000,7.91716,7.96561,7.90232,7.92128,24534.938471525,0
+HBNC.US,D,20140904,000000,7.86567,7.94153,7.86567,7.89102,8811.6147749868,0
+HBNC.US,D,20140905,000000,7.88758,7.97681,7.8693,7.95234,49465.733063556,0
+HBNC.US,D,20140908,000000,7.95981,7.95981,7.92463,7.95656,18250.086542859,0
+HBNC.US,D,20140909,000000,7.88001,7.95656,7.8354,7.898,134496.44184844,0
+HBNC.US,D,20140910,000000,7.9201,8.12922,7.87609,8.08363,106283.80666867,0
+HBNC.US,D,20140911,000000,8.0115,8.10524,7.94153,8.04137,101404.29484905,0
+HBNC.US,D,20140912,000000,8.06348,8.16971,7.95234,8.00226,63491.65827936,0
+HBNC.US,D,20140915,000000,8.03803,8.11134,7.8693,7.93859,66713.458992792,0
+HBNC.US,D,20140916,000000,7.95981,8.04137,7.88758,7.98644,53151.570771722,0
+HBNC.US,D,20140917,000000,8.0115,8.18071,7.94468,7.99057,56919.836103951,0
+HBNC.US,D,20140918,000000,8.00226,8.11134,8.00226,8.10151,181666.41293805,0
+HBNC.US,D,20140919,000000,8.11959,8.18838,8.03095,8.10151,145277.16097608,0
+HBNC.US,D,20140922,000000,8.10151,8.2551,8.08363,8.23004,133157.24736365,0
+HBNC.US,D,20140923,000000,8.20774,8.31956,8.17334,8.25854,103689.8805731,0
+HBNC.US,D,20140924,000000,8.35681,8.42953,8.27927,8.42953,103007.05420585,0
+HBNC.US,D,20140925,000000,8.38276,8.44044,8.34708,8.39681,90560.482972124,0
+HBNC.US,D,20140926,000000,8.39681,8.41272,8.12283,8.19182,51918.20928572,0
+HBNC.US,D,20140929,000000,8.29687,8.29687,8.16234,8.21894,110364.48287234,0
+HBNC.US,D,20140930,000000,8.34374,8.34374,8.05238,8.20469,76518.275756506,0
+HBNC.US,D,20141001,000000,8.23683,8.26631,8.14377,8.19182,83455.425302768,0
+HBNC.US,D,20141002,000000,8.17334,8.30659,8.17334,8.25157,60063.279693273,0
+HBNC.US,D,20141003,000000,8.20774,8.33647,8.19182,8.28792,45791.089230265,0
+HBNC.US,D,20141006,000000,8.29874,8.40919,8.23004,8.28792,37485.234074537,0
+HBNC.US,D,20141007,000000,8.25854,8.28026,8.19408,8.19408,137490.29456446,0
+HBNC.US,D,20141008,000000,8.16971,8.26286,8.16578,8.25157,107088.74803452,0
+HBNC.US,D,20141009,000000,8.2326,8.23683,8.18475,8.20106,41092.714658592,0
+HBNC.US,D,20141010,000000,8.1477,8.19801,8.09345,8.17678,82346.214065358,0
+HBNC.US,D,20141013,000000,8.19801,8.5394,8.19801,8.49399,100536.2607339,0
+HBNC.US,D,20141014,000000,8.53772,8.72826,8.52347,8.63874,59761.045071703,0
+HBNC.US,D,20141015,000000,8.55079,8.85611,8.45184,8.77406,83114.520931637,0
+HBNC.US,D,20141016,000000,8.66222,8.95329,8.64317,8.95045,90093.393102426,0
+HBNC.US,D,20141017,000000,8.95329,8.95329,8.58135,8.68031,66378.660371592,0
+HBNC.US,D,20141020,000000,8.68395,8.85985,8.58873,8.68395,73142.813669818,0
+HBNC.US,D,20141021,000000,8.57782,8.69947,8.49399,8.58135,40602.219414158,0
+HBNC.US,D,20141022,000000,8.56986,8.73092,8.46343,8.48466,56641.006857116,0
+HBNC.US,D,20141023,000000,8.2839,8.66596,8.17334,8.66222,73830.72816201,0
+HBNC.US,D,20141024,000000,8.6468,8.87095,8.63501,8.79076,54001.287637077,0
+HBNC.US,D,20141027,000000,8.74212,8.95329,8.34708,8.92293,52014.883659623,0
+HBNC.US,D,20141028,000000,8.94308,9.12625,8.87478,9.0327,106533.12479084,0
+HBNC.US,D,20141029,000000,8.61339,9.04135,8.5958,9.03456,39155.156680583,0
+HBNC.US,D,20141030,000000,9.02238,9.12242,8.31603,9.12242,75870.048638863,0
+HBNC.US,D,20141031,000000,9.1181,9.29291,9.08291,9.21086,70273.111202389,0
+HBNC.US,D,20141103,000000,9.13293,9.24181,9.13293,9.17519,38309.510315181,0
+HBNC.US,D,20141104,000000,9.16369,9.1857,8.79351,9.16172,67999.736978192,0
+HBNC.US,D,20141105,000000,9.20408,9.20408,9.05628,9.18197,53199.399146179,0
+HBNC.US,D,20141106,000000,9.14069,9.20408,8.95811,9.20025,48325.993076492,0
+HBNC.US,D,20141107,000000,9.20408,9.20408,9.01285,9.15504,39563.224300952,0
+HBNC.US,D,20141110,000000,9.16369,9.20408,8.95045,9.19641,35200.665975467,0
+HBNC.US,D,20141111,000000,9.16369,9.19641,9.0384,9.18197,55563.341994348,0
+HBNC.US,D,20141112,000000,9.16172,9.1857,9.10767,9.18197,39888.864297256,0
+HBNC.US,D,20141113,000000,9.13677,9.17519,9.04783,9.14443,17990.592170804,0
+HBNC.US,D,20141114,000000,9.16753,9.16753,8.94691,9.08684,135148.73946604,0
+HBNC.US,D,20141117,000000,9.06484,9.06484,8.93551,9.04135,43908.483001632,0
+HBNC.US,D,20141118,000000,9.01943,9.04135,8.99015,9.03456,32925.256501293,0
+HBNC.US,D,20141119,000000,8.88962,8.97767,8.8507,8.90632,34775.298730295,0
+HBNC.US,D,20141120,000000,8.8507,8.92706,8.77317,8.84412,28889.355797101,0
+HBNC.US,D,20141121,000000,8.93462,8.95329,8.82929,8.90358,35780.712218884,0
+HBNC.US,D,20141124,000000,8.9082,8.95329,8.45184,8.95045,21963.400125712,0
+HBNC.US,D,20141125,000000,8.94691,8.95045,8.87095,8.93462,17193.791804848,0
+HBNC.US,D,20141126,000000,8.81356,8.95329,8.54843,8.95329,24306.990474112,0
+HBNC.US,D,20141128,000000,8.91183,8.91183,8.70379,8.72826,16696.173185496,0
+HBNC.US,D,20141201,000000,8.54843,8.89325,8.43867,8.61064,86461.489518649,0
+HBNC.US,D,20141202,000000,8.72826,8.77406,8.66596,8.77406,20132.692771491,0
+HBNC.US,D,20141203,000000,8.72561,8.94691,8.71834,8.85424,118930.85002511,0
+HBNC.US,D,20141204,000000,8.8682,8.99015,8.85985,8.9193,42611.011141358,0
+HBNC.US,D,20141205,000000,8.90632,9.07909,8.84776,8.95811,66118.148374549,0
+HBNC.US,D,20141208,000000,8.97767,8.98259,8.78172,8.85985,47910.802081205,0
+HBNC.US,D,20141209,000000,8.79351,8.95329,8.74566,8.94691,69688.994459019,0
+HBNC.US,D,20141210,000000,8.95811,8.98621,8.79076,8.79351,38494.718063079,0
+HBNC.US,D,20141211,000000,8.79351,8.93089,8.79351,8.89689,45875.552104306,0
+HBNC.US,D,20141212,000000,8.94308,8.95045,8.80992,8.84776,37346.837076108,0
+HBNC.US,D,20141215,000000,8.86367,8.93089,8.83203,8.85985,44505.828869853,0
+HBNC.US,D,20141216,000000,8.89689,8.95811,8.84776,8.89689,32152.87913506,0
+HBNC.US,D,20141217,000000,8.89984,9.19248,8.88677,9.18954,59132.152828841,0
+HBNC.US,D,20141218,000000,9.1857,9.31138,8.98347,9.31138,48634.333447992,0
+HBNC.US,D,20141219,000000,9.27532,9.47304,9.23021,9.46911,145195.75097701,0
+HBNC.US,D,20141222,000000,9.44454,9.5261,9.35807,9.38951,181851.62068596,0
+HBNC.US,D,20141223,000000,9.39737,9.58015,9.29291,9.53003,116830.47204896,0
+HBNC.US,D,20141224,000000,9.51333,9.51333,9.39737,9.39737,11177.592873133,0
+HBNC.US,D,20141226,000000,9.41605,9.48974,9.40524,9.46222,23988.473852727,0
+HBNC.US,D,20141229,000000,9.46222,9.58015,9.43668,9.57327,12896.361478624,0
+HBNC.US,D,20141230,000000,9.46616,9.56934,9.46616,9.54379,16226.030440832,0
+HBNC.US,D,20141231,000000,9.38263,9.51628,9.37968,9.41211,28224.846679643,0
+HBNC.US,D,20150102,000000,9.45633,9.45633,9.1349,9.3104,53925.983387931,0
+HBNC.US,D,20150105,000000,9.28702,9.28702,9.0839,9.09432,18909.507535374,0
+HBNC.US,D,20150106,000000,9.09146,9.14158,8.78978,8.84314,44524.146119644,0
+HBNC.US,D,20150107,000000,8.84776,8.84776,8.66842,8.78428,55978.532989635,0
+HBNC.US,D,20150108,000000,8.84314,8.93924,8.84314,8.9193,33575.518868913,0
+HBNC.US,D,20150109,000000,8.82368,9.00056,8.76305,8.78074,50641.089925216,0
+HBNC.US,D,20150112,000000,8.4713,8.7604,8.4713,8.67225,49614.30631187,0
+HBNC.US,D,20150113,000000,8.88206,8.88206,8.57959,8.78684,51745.213037684,0
+HBNC.US,D,20150114,000000,8.58685,8.92706,8.51807,8.62616,47717.4533334,0
+HBNC.US,D,20150115,000000,8.60218,9.10866,8.42875,8.50658,55580.641619152,0
+HBNC.US,D,20150116,000000,8.4821,8.89325,8.4821,8.80069,58785.14270778,0
+HBNC.US,D,20150120,000000,8.83292,8.95045,8.66134,8.86367,57572.133721547,0
+HBNC.US,D,20150121,000000,8.69947,8.99015,8.69947,8.87095,50855.808797778,0
+HBNC.US,D,20150122,000000,8.89061,9.03555,8.8174,9.03555,137176.86606802,0
+HBNC.US,D,20150123,000000,8.89325,9.01943,8.8682,8.8682,29923.262785366,0
+HBNC.US,D,20150126,000000,8.7604,8.9082,8.66134,8.7209,60476.435438583,0
+HBNC.US,D,20150127,000000,8.65771,8.74123,8.57162,8.63324,61048.340682092,0
+HBNC.US,D,20150128,000000,8.59393,8.59393,8.24803,8.25157,73488.806165891,0
+HBNC.US,D,20150129,000000,8.04726,8.35848,8.04726,8.35848,45740.207980842,0
+HBNC.US,D,20150130,000000,8.42875,8.42875,7.99567,8.05867,86821.728764561,0
+HBNC.US,D,20150202,000000,8.10406,8.23683,7.97435,8.09984,61428.932427772,0
+HBNC.US,D,20150203,000000,8.0964,8.3234,8.0964,8.22582,47055.997090908,0
+HBNC.US,D,20150204,000000,8.25157,8.36919,8.24115,8.24803,33600.959493624,0
+HBNC.US,D,20150205,000000,8.2551,8.36281,8.2551,8.3515,26476.566949487,0
+HBNC.US,D,20150206,000000,8.36654,8.45351,8.28124,8.32704,63467.235279638,0
+HBNC.US,D,20150209,000000,8.4146,8.4992,8.24499,8.24499,44904.737865324,0
+HBNC.US,D,20150210,000000,8.33057,8.33057,8.15801,8.20469,36183.69171431,0
+HBNC.US,D,20150211,000000,8.20469,8.28124,8.1362,8.23683,97958.616638154,0
+HBNC.US,D,20150212,000000,8.24115,8.43129,8.24115,8.28124,26818.488945606,0
+HBNC.US,D,20150213,000000,8.28124,8.40388,8.244,8.33745,47694.047958666,0
+HBNC.US,D,20150217,000000,8.28488,8.33745,8.28124,8.3234,18810.797911494,0
+HBNC.US,D,20150218,000000,8.28124,8.31692,8.27073,8.28792,18812.833161472,0
+HBNC.US,D,20150219,000000,8.29942,8.38108,8.079,8.12647,100464.00935972,0
+HBNC.US,D,20150220,000000,8.15123,8.21491,7.94959,8.079,81608.435948732,0
+HBNC.US,D,20150223,000000,8.04304,8.1362,7.90625,8.08883,36517.472710521,0
+HBNC.US,D,20150224,000000,8.11468,8.1362,7.96109,8.08883,72453.881552637,0
+HBNC.US,D,20150225,000000,8.04726,8.15929,8.00953,8.11841,41517.064278775,0
+HBNC.US,D,20150226,000000,8.06171,8.20774,8.05464,8.15123,50193.334930298,0
+HBNC.US,D,20150227,000000,8.2326,8.27073,8.1362,8.1362,66951.583240089,0
+HBNC.US,D,20150302,000000,8.24499,8.28124,8.12873,8.21137,55554.183369451,0
+HBNC.US,D,20150303,000000,8.18071,8.40388,8.18071,8.27073,35548.693721517,0
+HBNC.US,D,20150304,000000,8.25157,8.3515,8.18838,8.20774,35279.023099578,0
+HBNC.US,D,20150305,000000,8.2326,8.34453,8.17334,8.2551,56392.706359934,0
+HBNC.US,D,20150306,000000,8.21137,8.39945,8.21137,8.22582,60554.792562694,0
+HBNC.US,D,20150309,000000,8.34453,8.38452,8.22582,8.27329,38329.86281495,0
+HBNC.US,D,20150310,000000,8.28124,8.28488,8.17334,8.17678,28053.885681585,0
+HBNC.US,D,20150311,000000,8.17334,8.2326,8.17334,8.17678,22499.688494625,0
+HBNC.US,D,20150312,000000,8.26719,8.4992,8.23004,8.48937,56656.271231942,0
+HBNC.US,D,20150313,000000,8.35848,8.49586,8.3234,8.48937,68607.259096297,0
+HBNC.US,D,20150316,000000,8.5394,8.65771,8.40742,8.5679,70273.111202389,0
+HBNC.US,D,20150317,000000,8.4146,8.6413,8.4146,8.57959,29992.461284581,0
+HBNC.US,D,20150318,000000,8.55629,8.69849,8.11841,8.15123,238875.25453873,0
+HBNC.US,D,20150319,000000,8.16509,8.25933,8.1362,8.25157,43328.436758216,0
+HBNC.US,D,20150320,000000,8.19182,8.46069,8.19182,8.43955,179434.76133839,0
+HBNC.US,D,20150323,000000,8.42521,8.53586,8.31692,8.34453,33331.288871685,0
+HBNC.US,D,20150324,000000,8.5394,8.5394,8.19182,8.25157,28053.885681585,0
+HBNC.US,D,20150325,000000,8.27673,8.27673,8.09984,8.12245,51105.126919949,0
+HBNC.US,D,20150326,000000,8.12647,8.27073,8.12647,8.13984,23058.364613284,0
+HBNC.US,D,20150327,000000,8.1362,8.28124,8.11468,8.27673,43887.112876875,0
+HBNC.US,D,20150330,000000,8.26286,8.52181,8.19182,8.52181,107217.98640805,0
+HBNC.US,D,20150331,000000,8.40201,8.51807,8.36192,8.47041,27627.500811423,0
+HBNC.US,D,20150401,000000,8.40998,8.5109,8.40998,8.46431,41974.995523578,0
+HBNC.US,D,20150402,000000,8.46069,8.50284,8.41774,8.43867,49422.992814042,0
+HBNC.US,D,20150406,000000,8.34021,8.43493,8.34021,8.3578,29271.982792758,0
+HBNC.US,D,20150407,000000,8.40201,8.40998,8.32969,8.35062,37253.215577171,0
+HBNC.US,D,20150408,000000,8.34708,8.45351,8.22405,8.27583,43077.083386069,0
+HBNC.US,D,20150409,000000,8.36555,8.36919,8.2723,8.3578,29852.029036174,0
+HBNC.US,D,20150410,000000,8.36919,8.39857,8.27583,8.28989,34793.615980087,0
+HBNC.US,D,20150413,000000,8.26532,8.3916,8.26188,8.36555,65990.945250993,0
+HBNC.US,D,20150414,000000,8.34708,8.38374,8.32969,8.37243,54672.920129454,0
+HBNC.US,D,20150415,000000,8.37243,8.38708,8.27583,8.34708,35266.811599716,0
+HBNC.US,D,20150416,000000,8.31249,8.56445,8.31249,8.47935,42721.932265099,0
+HBNC.US,D,20150417,000000,8.44554,8.45695,8.27583,8.30571,62680.611163565,0
+HBNC.US,D,20150420,000000,8.30571,8.44554,8.30571,8.43867,34482.222733621,0
+HBNC.US,D,20150421,000000,8.38374,8.47493,8.25786,8.34374,50424.335802676,0
+HBNC.US,D,20150422,000000,8.31956,8.3801,8.27927,8.34021,21659.130254166,0
+HBNC.US,D,20150423,000000,8.46776,8.46776,8.29874,8.42059,26513.201449071,0
+HBNC.US,D,20150424,000000,8.42059,8.42059,8.35426,8.42059,29456.172915668,0
+HBNC.US,D,20150427,000000,8.43867,8.43867,8.34708,8.40201,30101.347158345,0
+HBNC.US,D,20150428,000000,8.42059,8.66842,8.37243,8.60965,44952.566239782,0
+HBNC.US,D,20150429,000000,8.59855,8.6921,8.45351,8.66222,82833.656434825,0
+HBNC.US,D,20150430,000000,8.59855,8.59855,8.40565,8.45695,60190.482816829,0
+HBNC.US,D,20150501,000000,8.43493,8.5109,8.36555,8.488,30368.982530307,0
+HBNC.US,D,20150504,000000,8.45351,8.59855,8.4137,8.55345,62956.387535435,0
+HBNC.US,D,20150505,000000,8.52181,8.57959,8.36919,8.42422,39486.902426818,0
+HBNC.US,D,20150506,000000,8.44554,8.57959,8.29432,8.40565,48197.772327948,0
+HBNC.US,D,20150507,000000,8.40201,8.46431,8.36555,8.45695,26814.418445652,0
+HBNC.US,D,20150508,000000,8.3916,8.47935,8.36555,8.47935,61303.764554193,0
+HBNC.US,D,20150511,000000,8.45695,8.46069,8.38374,8.4137,40587.97266432,0
+HBNC.US,D,20150512,000000,8.39857,8.42422,8.36555,8.4137,135030.69496738,0
+HBNC.US,D,20150513,000000,8.45351,8.46776,8.42875,8.43867,33963.233989513,0
+HBNC.US,D,20150514,000000,8.46431,8.58411,8.37568,8.52181,60190.482816829,0
+HBNC.US,D,20150515,000000,8.57605,8.58411,8.43867,8.47935,29943.615285135,0
+HBNC.US,D,20150518,000000,8.47935,8.54991,8.44201,8.5109,36111.440340129,0
+HBNC.US,D,20150519,000000,8.53242,8.65574,8.51807,8.63048,92748.376697291,0
+HBNC.US,D,20150520,000000,8.6921,8.86633,8.60218,8.80255,51912.10353579,0
+HBNC.US,D,20150521,000000,8.76797,8.93462,8.73475,8.78782,126744.17468643,0
+HBNC.US,D,20150522,000000,8.81906,8.9645,8.76501,8.79891,65166.669010349,0
+HBNC.US,D,20150526,000000,8.78172,8.83773,8.6921,8.69564,39289.483179058,0
+HBNC.US,D,20150527,000000,8.6921,8.76501,8.62616,8.67579,49975.56318277,0
+HBNC.US,D,20150528,000000,8.63874,8.76501,8.63874,8.72826,50554.591801197,0
+HBNC.US,D,20150529,000000,8.70379,8.72188,8.66222,8.6921,57153.889851295,0
+HBNC.US,D,20150601,000000,8.63874,8.72561,8.61605,8.69564,46086.200476915,0
+HBNC.US,D,20150602,000000,8.68395,8.72561,8.67313,8.72561,47656.395834093,0
+HBNC.US,D,20150603,000000,8.68768,8.74664,8.66498,8.7431,97473.209518664,0
+HBNC.US,D,20150604,000000,8.7431,8.7431,8.64228,8.6524,26780.836821034,0
+HBNC.US,D,20150605,000000,8.6921,8.72826,8.62223,8.72826,41974.995523578,0
+HBNC.US,D,20150608,000000,8.71834,8.83479,8.60602,8.77504,65436.339632287,0
+HBNC.US,D,20150609,000000,8.81552,8.81906,8.75028,8.76797,33272.266622354,0
+HBNC.US,D,20150610,000000,8.79891,9.13775,8.79175,9.11947,104675.95918691,0
+HBNC.US,D,20150611,000000,9.14826,9.288,8.89601,9.21666,76118.349136045,0
+HBNC.US,D,20150612,000000,9.1522,9.19052,8.98533,9.1009,66544.533244709,0
+HBNC.US,D,20150615,000000,9.08773,9.20998,8.81179,9.10866,73447.083541364,0
+HBNC.US,D,20150616,000000,8.80255,9.20703,8.80255,9.20309,69577.055710289,0
+HBNC.US,D,20150617,000000,9.22825,9.22825,9.09146,9.09146,70688.302197677,0
+HBNC.US,D,20150618,000000,9.12724,9.12724,8.85159,8.91084,76761.488128745,0
+HBNC.US,D,20150619,000000,8.94494,9.23611,8.91084,9.23219,123423.66434912,0
+HBNC.US,D,20150622,000000,9.22825,9.23611,9.0271,9.05245,60745.088435534,0
+HBNC.US,D,20150623,000000,9.01943,9.18954,9.01943,9.14826,67454.289984383,0
+HBNC.US,D,20150624,000000,9.1522,9.28603,9.09726,9.26363,53540.303517309,0
+HBNC.US,D,20150625,000000,9.25734,9.53887,9.19543,9.3163,178760.07597104,0
+HBNC.US,D,20150626,000000,9.32505,9.48385,9.28603,9.47991,230102.30951331,0
+HBNC.US,D,20150629,000000,9.36298,9.4927,9.12428,9.12428,58759.702083068,0
+HBNC.US,D,20150630,000000,9.20998,9.20998,9.07535,9.09048,42830.818138863,0
+HBNC.US,D,20150701,000000,9.15691,9.27532,8.98533,9.22157,76333.068008608,0
+HBNC.US,D,20150702,000000,9.20703,9.21764,8.92607,9.09432,54917.150126682,0
+HBNC.US,D,20150706,000000,9.061,9.10483,8.98061,9.03456,47779.528457695,0
+HBNC.US,D,20150707,000000,8.99202,9.11947,8.88028,8.94013,47228.993338944,0
+HBNC.US,D,20150708,000000,8.90072,9.07151,8.90072,9.03182,43111.682635675,0
+HBNC.US,D,20150709,000000,9.10483,9.27926,9.1009,9.14826,39819.665798041,0
+HBNC.US,D,20150710,000000,9.24574,9.55754,9.237,9.45043,79081.673102411,0
+HBNC.US,D,20150713,000000,9.38165,9.59292,9.22157,9.52316,155419.82923597,0
+HBNC.US,D,20150714,000000,9.50939,9.50939,9.25979,9.32505,33852.312865771,0
+HBNC.US,D,20150715,000000,9.32505,9.40425,9.24958,9.30942,65559.47225589,0
+HBNC.US,D,20150716,000000,9.3046,9.37772,9.25341,9.35609,76886.656002324,0
+HBNC.US,D,20150717,000000,9.32505,9.34038,9.09048,9.18374,57666.772845474,0
+HBNC.US,D,20150720,000000,9.18374,9.27926,9.11524,9.21371,58759.702083068,0
+HBNC.US,D,20150721,000000,9.25979,9.30068,9.14541,9.1522,53271.650520358,0
+HBNC.US,D,20150722,000000,9.17617,9.21371,8.97678,9.07151,90890.193468382,0
+HBNC.US,D,20150723,000000,8.99202,9.05147,8.55807,8.59944,75517.95039286,0
+HBNC.US,D,20150724,000000,8.56072,8.82368,8.39857,8.70743,171615.33092714,0
+HBNC.US,D,20150727,000000,8.68846,9.21371,8.53586,9.15691,132076.52962591,0
+HBNC.US,D,20150728,000000,9.16172,9.17322,7.46621,9.16555,126036.92531947,0
+HBNC.US,D,20150729,000000,9.18098,9.20703,8.86466,8.97678,102148.1787156,0
+HBNC.US,D,20150730,000000,8.96273,9.17617,8.96273,9.10483,112028.29972846,0
+HBNC.US,D,20150731,000000,9.14826,9.20703,8.26012,8.83577,450875.0331325,0
+HBNC.US,D,20150803,000000,8.80914,9.05628,8.75224,8.89061,77132.92124953,0
+HBNC.US,D,20150804,000000,8.8682,9.11161,8.80069,9.02513,58759.702083068,0
+HBNC.US,D,20150805,000000,9.01481,9.14826,8.99585,9.07535,111482.85273465,0
+HBNC.US,D,20150806,000000,9.06768,9.14541,8.95909,9.11947,56952.400103581,0
+HBNC.US,D,20150807,000000,9.12428,9.28603,9.12428,9.14541,149921.60142337,0
+HBNC.US,D,20150810,000000,9.20703,9.36003,9.11161,9.17617,123840.89059439,0
+HBNC.US,D,20150811,000000,9.15691,9.21764,9.07535,9.10483,63975.030148874,0
+HBNC.US,D,20150812,000000,9.05147,9.14541,8.88677,9.12724,34053.802613484,0
+HBNC.US,D,20150813,000000,9.07535,9.09048,8.91272,9.04783,52995.874148489,0
+HBNC.US,D,20150814,000000,9.01481,9.36003,8.83577,9.04783,67548.929108309,0
+HBNC.US,D,20150817,000000,9.03456,9.08291,8.8507,9.08291,70570.257699017,0
+HBNC.US,D,20150818,000000,8.94858,9.17322,8.94858,9.05628,73316.827542843,0
+HBNC.US,D,20150819,000000,9.06768,9.21371,9.03456,9.16172,48329.045951458,0
+HBNC.US,D,20150820,000000,9.04508,9.23219,8.85699,8.85699,89792.176105845,0
+HBNC.US,D,20150821,000000,8.68119,8.94406,8.56445,8.8507,95004.451296685,0
+HBNC.US,D,20150824,000000,8.4821,8.8174,8.38276,8.42795,126298.45494149,0
+HBNC.US,D,20150825,000000,8.36831,8.71912,8.10269,8.23004,85126.365533802,0
+HBNC.US,D,20150826,000000,8.39405,8.47041,8.21953,8.47041,67548.929108309,0
+HBNC.US,D,20150827,000000,8.51807,8.54775,8.37568,8.49311,44760.235116965,0
+HBNC.US,D,20150828,000000,8.44928,8.58499,8.4137,8.58499,43939.011751286,0
+HBNC.US,D,20150831,000000,8.5109,8.65053,8.5109,8.6068,65621.547380185,0
+HBNC.US,D,20150901,000000,8.5109,8.61968,8.5109,8.58499,98304.609134227,0
+HBNC.US,D,20150902,000000,8.71912,8.71912,8.56888,8.65948,32675.938379123,0
+HBNC.US,D,20150903,000000,8.70124,8.72364,8.50284,8.61703,80728.190333723,0
+HBNC.US,D,20150904,000000,8.55807,8.61339,8.48466,8.58873,33495.126494825,0
+HBNC.US,D,20150908,000000,8.65053,8.7147,8.49311,8.6976,102418.86696253,0
+HBNC.US,D,20150909,000000,8.76953,8.76953,8.52181,8.7265,137839.3399355,0
+HBNC.US,D,20150910,000000,8.74025,8.74025,8.61064,8.72364,38561.881312317,0
+HBNC.US,D,20150911,000000,8.66685,8.74841,8.61339,8.73288,47779.528457695,0
+HBNC.US,D,20150914,000000,8.74841,9.0214,8.68119,8.82093,29104.074669664,0
+HBNC.US,D,20150915,000000,8.79351,8.88304,8.75951,8.83577,21417.953131903,0
+HBNC.US,D,20150916,000000,8.83941,8.99958,8.67765,8.90072,39264.042554347,0
+HBNC.US,D,20150917,000000,8.89787,9.02513,8.6524,8.98809,89792.176105845,0
+HBNC.US,D,20150918,000000,8.95909,9.03182,8.94013,9.02906,141957.66826376,0
+HBNC.US,D,20150921,000000,9.10483,9.22157,9.01767,9.20998,70570.257699017,0
+HBNC.US,D,20150922,000000,9.16172,9.27149,9.10483,9.12724,65899.359002033,0
+HBNC.US,D,20150923,000000,9.08291,9.2477,9.04783,9.21764,63998.435523608,0
+HBNC.US,D,20150924,000000,9.19927,9.25734,9.04508,9.20998,69697.135458927,0
+HBNC.US,D,20150925,000000,9.19543,9.19543,8.99202,9.12428,75786.603389811,0
+HBNC.US,D,20150928,000000,9.07909,9.12428,8.7834,8.79351,72586.172801136,0
+HBNC.US,D,20150929,000000,8.83941,8.83941,8.49311,8.6468,61780.013048787,0
+HBNC.US,D,20150930,000000,8.74123,8.76699,8.67412,8.70567,51295.422792789,0
+HBNC.US,D,20151001,000000,8.72925,8.72925,8.57959,8.64317,71217.467191671,0
+HBNC.US,D,20151002,000000,8.70124,8.88864,8.33401,8.78074,326329.9460461,0
+HBNC.US,D,20151005,000000,8.82555,9.06286,8.67579,8.93089,63118.189908599,0
+HBNC.US,D,20151006,000000,8.87006,8.87006,8.73751,8.76699,39841.035922798,0
+HBNC.US,D,20151007,000000,8.95329,9.00528,8.81454,8.85159,34924.889603597,0
+HBNC.US,D,20151008,000000,8.89237,9.09628,8.72925,8.99103,33288.548622169,0
+HBNC.US,D,20151009,000000,9.01669,9.03742,8.91468,9.0101,133430.98848553,0
+HBNC.US,D,20151012,000000,9.07053,9.32111,8.91655,9.31728,73424.695791618,0
+HBNC.US,D,20151013,000000,9.24574,9.43766,9.16172,9.30166,45293.470610912,0
+HBNC.US,D,20151014,000000,9.27926,9.31335,9.237,9.2477,89498.082484184,0
+HBNC.US,D,20151015,000000,9.31728,9.52807,9.28997,9.52807,67126.614738103,0
+HBNC.US,D,20151016,000000,9.5772,9.71183,9.27926,9.69415,69305.349838374,0
+HBNC.US,D,20151019,000000,9.61946,9.79928,9.6165,9.72067,82228.169566698,0
+HBNC.US,D,20151020,000000,9.70004,9.80322,9.66171,9.7079,42840.994388748,0
+HBNC.US,D,20151021,000000,9.74622,9.78749,9.62437,9.71183,49662.134686327,0
+HBNC.US,D,20151022,000000,9.77865,9.85726,9.72559,9.76489,65210.426884852,0
+HBNC.US,D,20151023,000000,9.75015,9.97126,9.70397,9.92902,110780.69149262,0
+HBNC.US,D,20151026,000000,9.94965,10.097,9.87299,9.92605,54843.881127514,0
+HBNC.US,D,20151027,000000,9.87692,9.87692,9.64304,9.72067,126876.46593493,0
+HBNC.US,D,20151028,000000,9.74622,9.94965,9.65778,9.91426,173808.31277724,0
+HBNC.US,D,20151029,000000,9.87692,9.98693,9.81501,9.8386,36016.801216204,0
+HBNC.US,D,20151030,000000,9.87299,9.87299,9.48778,9.56639,79398.154473819,0
+HBNC.US,D,20151102,000000,9.4917,9.9428,9.4917,9.93586,82255.645441386,0
+HBNC.US,D,20151103,000000,9.91426,10.1756,9.7698,9.92605,99317.145997735,0
+HBNC.US,D,20151104,000000,10.043,10.043,9.78749,9.91229,71732.385435826,0
+HBNC.US,D,20151105,000000,9.88085,9.91229,9.71183,9.89362,63301.362406519,0
+HBNC.US,D,20151106,000000,9.87004,9.95649,9.41997,9.9428,142161.19326145,0
+HBNC.US,D,20151109,000000,9.88478,9.94965,9.67448,9.71183,136981.48207023,0
+HBNC.US,D,20151110,000000,9.87299,9.88085,9.66859,9.73738,107778.69777669,0
+HBNC.US,D,20151111,000000,9.7698,9.96343,9.75311,9.80322,57300.427849632,0
+HBNC.US,D,20151112,000000,9.72559,9.96343,9.71183,9.74622,60846.850934379,0
+HBNC.US,D,20151113,000000,9.68333,9.94568,9.59194,9.85726,87315.276883958,0
+HBNC.US,D,20151116,000000,9.81501,9.96343,9.75801,9.93289,73672.9962888,0
+HBNC.US,D,20151117,000000,9.93289,10.1275,9.90345,10.0253,146796.47508384,0
+HBNC.US,D,20151118,000000,10.0459,10.1147,9.76489,9.80322,107233.25078289,0
+HBNC.US,D,20151119,000000,9.86611,10.0705,9.77865,9.8612,114874.59682116,0
+HBNC.US,D,20151120,000000,9.92902,9.98306,9.90345,9.92902,66579.132494316,0
+HBNC.US,D,20151123,000000,9.96046,9.99784,9.77472,9.94965,73672.9962888,0
+HBNC.US,D,20151124,000000,9.91426,10.043,9.85432,10.0095,42290.459269997,0
+HBNC.US,D,20151125,000000,10.0489,10.1442,10.0391,10.1236,25915.855580851,0
+HBNC.US,D,20151127,000000,10.0892,10.1728,10.0567,10.1688,20190.697395833,0
+HBNC.US,D,20151130,000000,10.1658,10.2002,10.0567,10.0892,71217.467191671,0
+HBNC.US,D,20151201,000000,10.154,10.1796,10.0892,10.1344,49110.581942587,0
+HBNC.US,D,20151202,000000,10.1186,10.1256,9.89756,9.91821,99948.073490574,0
+HBNC.US,D,20151203,000000,9.90739,10.157,9.90739,10.043,104985.3171834,0
+HBNC.US,D,20151204,000000,10.0391,10.2926,10.0351,10.2562,48572.258323698,0
+HBNC.US,D,20151207,000000,10.2169,10.3113,10.0666,10.0931,60027.662818677,0
+HBNC.US,D,20151208,000000,10.0636,10.271,9.9909,10.0597,42897.981388101,0
+HBNC.US,D,20151209,000000,9.92208,10.0784,9.81501,9.81895,66579.132494316,0
+HBNC.US,D,20151210,000000,9.81895,9.8897,9.71183,9.72559,48572.258323698,0
+HBNC.US,D,20151211,000000,9.56934,9.8101,9.45535,9.49957,75309.337270227,0
+HBNC.US,D,20151214,000000,9.49957,9.68726,9.41309,9.59194,66289.109372609,0
+HBNC.US,D,20151215,000000,9.66859,9.89756,9.66859,9.85137,37381.436325715,0
+HBNC.US,D,20151216,000000,9.89362,10.0636,9.74622,10.0597,62755.91541271,0
+HBNC.US,D,20151217,000000,10.0283,10.2621,9.82582,9.99486,60575.145062463,0
+HBNC.US,D,20151218,000000,9.93586,10.1069,9.87299,10.0735,439020.71964205,0
+HBNC.US,D,20151221,000000,10.0528,10.1108,9.78749,10.1108,109962.52100191,0
+HBNC.US,D,20151222,000000,10.1432,10.157,9.93983,10.1432,70591.627823774,0
+HBNC.US,D,20151223,000000,10.1304,10.2484,10.1304,10.1904,40383.430041642,0
+HBNC.US,D,20151224,000000,9.89362,10.1658,9.89362,10.097,31356.078769104,0
+HBNC.US,D,20151228,000000,10.0636,10.2376,9.94965,10.1236,35262.741099762,0
+HBNC.US,D,20151229,000000,10.1816,10.3437,10.1816,10.2779,25159.760214433,0
+HBNC.US,D,20151230,000000,10.4243,10.6975,10.2621,10.3191,41687.007651847,0
+HBNC.US,D,20151231,000000,10.2562,10.4027,10.2238,10.2484,62724.369038069,0
+HBNC.US,D,20160104,000000,10.1108,10.2366,9.9909,10.1186,168800.58020909,0
+HBNC.US,D,20160105,000000,10.1344,10.2317,10.0705,10.2169,72005.108932731,0
+HBNC.US,D,20160106,000000,10.0273,10.2779,10.0273,10.2317,69735.805208488,0
+HBNC.US,D,20160107,000000,10.0951,10.2739,9.99387,9.99387,143094.35537585,0
+HBNC.US,D,20160108,000000,10.0273,10.1972,9.9202,10.0135,208962.16800325,0
+HBNC.US,D,20160111,000000,10.0774,10.3005,10.0047,10.1972,100205.53261265,0
+HBNC.US,D,20160112,000000,10.269,10.3083,10.0774,10.1432,87237.937384836,0
+HBNC.US,D,20160113,000000,10.161,10.2052,9.8553,9.9202,116927.14642286,0
+HBNC.US,D,20160114,000000,9.88281,10.0538,9.87495,9.87889,113525.22608647,0
+HBNC.US,D,20160115,000000,9.70986,9.97027,9.60767,9.66565,60095.843692902,0
+HBNC.US,D,20160119,000000,9.759,9.77276,9.58015,9.69415,80055.540216357,0
+HBNC.US,D,20160120,000000,9.59981,9.69415,9.49957,9.5772,123493.88047333,0
+HBNC.US,D,20160121,000000,9.63617,10.2169,9.52807,9.56148,68458.685847983,0
+HBNC.US,D,20160122,000000,9.72657,9.72657,9.45142,9.58506,61329.205178904,0
+HBNC.US,D,20160125,000000,9.58015,9.67154,9.34725,9.53987,80416.797087257,0
+HBNC.US,D,20160126,000000,9.46222,9.4917,9.09726,9.2312,52415.827905073,0
+HBNC.US,D,20160127,000000,9.20801,9.2312,8.99202,9.05147,120899.95437777,0
+HBNC.US,D,20160128,000000,9.13195,9.18,9.0839,9.14639,86586.657392228,0
+HBNC.US,D,20160129,000000,9.1579,9.4583,9.10581,9.4583,110097.86512538,0
+HBNC.US,D,20160201,000000,9.35609,9.44159,9.18197,9.20113,106296.01816853,0
+HBNC.US,D,20160202,000000,9.1579,9.21568,8.99782,9.04508,49758.80906023,0
+HBNC.US,D,20160203,000000,9.06768,9.06768,8.57064,8.84029,102337.45696346,0
+HBNC.US,D,20160204,000000,8.845,8.89886,8.78684,8.84029,45184.584737148,0
+HBNC.US,D,20160205,000000,8.845,8.87282,8.07724,8.79076,100006.07811492,0
+HBNC.US,D,20160208,000000,8.845,9.03182,8.75951,8.95811,45345.369485323,0
+HBNC.US,D,20160209,000000,8.91084,9.16074,8.845,8.93924,21120.806635275,0
+HBNC.US,D,20160210,000000,9.02906,9.02906,8.87282,8.89886,46850.43684324,0
+HBNC.US,D,20160211,000000,8.83381,9.00253,8.83381,8.9193,26329.011326162,0
+HBNC.US,D,20160212,000000,8.93551,9.00253,8.92381,8.95429,18357.954791634,0
+HBNC.US,D,20160216,000000,9.05628,9.13293,8.89886,8.90721,27297.790315165,0
+HBNC.US,D,20160217,000000,8.92706,8.9704,8.76953,8.82929,36849.218456756,0
+HBNC.US,D,20160218,000000,8.81356,8.83675,8.68493,8.68493,26394.139325423,0
+HBNC.US,D,20160219,000000,8.6921,8.95045,8.6921,8.70478,24833.10259314,0
+HBNC.US,D,20160222,000000,8.80992,9.11249,8.79971,8.91084,66258.580622955,0
+HBNC.US,D,20160223,000000,8.89601,9.03456,8.89601,8.90446,47107.895965318,0
+HBNC.US,D,20160224,000000,8.84874,8.95045,8.79803,8.92381,62870.907036405,0
+HBNC.US,D,20160225,000000,8.92381,9.20801,8.92381,9.14639,15758.940571133,0
+HBNC.US,D,20160226,000000,9.20113,9.25636,9.05147,9.0839,38061.209817999,0
+HBNC.US,D,20160229,000000,9.07053,9.2196,8.84874,8.91566,63704.341901946,0
+HBNC.US,D,20160301,000000,8.93551,9.08773,8.89237,8.96175,55523.654619798,0
+HBNC.US,D,20160302,000000,9.00253,9.03182,8.75951,8.845,78727.539606431,0
+HBNC.US,D,20160303,000000,8.95429,8.97315,8.7265,8.82929,60040.891943527,0
+HBNC.US,D,20160304,000000,8.7944,8.91468,8.74841,8.80992,25989.124580019,0
+HBNC.US,D,20160307,000000,8.78684,9.061,8.78684,8.84874,41764.347150969,0
+HBNC.US,D,20160308,000000,8.82555,8.97315,8.78684,8.7944,66358.307871823,0
+HBNC.US,D,20160309,000000,8.75224,8.93551,8.71834,8.9193,138455.00305351,0
+HBNC.US,D,20160310,000000,8.9193,8.95045,8.79076,8.80157,23148.933237256,0
+HBNC.US,D,20160311,000000,8.72925,8.9704,8.38983,8.51532,232379.75423746,0
+HBNC.US,D,20160314,000000,8.52967,8.63412,8.52967,8.5788,127887.98517345,0
+HBNC.US,D,20160315,000000,8.58587,8.68846,8.58223,8.60867,176552.8473711,0
+HBNC.US,D,20160316,000000,8.6296,8.64228,8.59305,8.63786,102739.41883389,0
+HBNC.US,D,20160317,000000,8.58223,8.89886,8.58223,8.87282,121050.56287606,0
+HBNC.US,D,20160318,000000,8.93551,9.11249,8.7944,9.04783,208603.96400732,0
+HBNC.US,D,20160321,000000,9.11623,9.27532,9.09146,9.2486,152302.84389634,0
+HBNC.US,D,20160322,000000,9.24378,9.25979,9.14639,9.18954,114808.4511969,0
+HBNC.US,D,20160323,000000,9.19729,9.19729,9.1009,9.16271,136348.51932742,0
+HBNC.US,D,20160324,000000,9.16753,9.17804,9.08007,9.13873,58513.436835864,0
+HBNC.US,D,20160328,000000,9.08773,9.2196,9.06286,9.13195,41676.831401961,0
+HBNC.US,D,20160329,000000,9.13195,9.27926,9.07151,9.24378,60529.351937983,0
+HBNC.US,D,20160330,000000,9.2486,9.27926,9.14639,9.20113,77220.436998536,0
+HBNC.US,D,20160331,000000,9.17804,9.25979,9.04597,9.10866,29616.957663843,0
+HBNC.US,D,20160401,000000,9.08007,9.24378,9.02906,9.06484,35524.270721794,0
+HBNC.US,D,20160404,000000,9.04783,9.16074,9.03182,9.04036,51515.229790294,0
+HBNC.US,D,20160405,000000,9.02906,9.12812,8.95625,8.99782,83071.780682122,0
+HBNC.US,D,20160406,000000,9.02906,9.03182,8.93462,9.00253,35427.596347892,0
+HBNC.US,D,20160407,000000,9.061,9.1291,8.90446,8.95329,43230.744759324,0
+HBNC.US,D,20160408,000000,8.98435,9.01481,8.81258,8.92706,55467.685245433,0
+HBNC.US,D,20160411,000000,8.99782,9.07053,8.84314,8.91468,50828.332923091,0
+HBNC.US,D,20160412,000000,8.89159,9.01098,8.85798,9.00253,65764.014878568,0
+HBNC.US,D,20160413,000000,9.02906,9.19445,9.01098,9.14738,33456.456745264,0
+HBNC.US,D,20160414,000000,9.04783,9.18668,9.01481,9.07623,57394.049348569,0
+HBNC.US,D,20160415,000000,9.04783,9.17519,9.04223,9.10965,31595.22064139,0
+HBNC.US,D,20160418,000000,9.10669,9.21371,9.10669,9.13578,25670.607958634,0
+HBNC.US,D,20160419,000000,9.19729,9.19729,9.04508,9.15023,35161.996225906,0
+HBNC.US,D,20160420,000000,9.09146,9.17902,8.91468,9.09824,41773.505775864,0
+HBNC.US,D,20160421,000000,9.1291,9.13293,8.93089,9.12428,40295.914292636,0
+HBNC.US,D,20160422,000000,9.15504,9.24574,9.09824,9.17902,50811.033298287,0
+HBNC.US,D,20160425,000000,9.12428,9.19729,9.03182,9.15504,44585.203618951,0
+HBNC.US,D,20160426,000000,9.24083,9.29389,9.13971,9.2477,76749.276628884,0
+HBNC.US,D,20160427,000000,9.19052,9.19445,8.99103,9.06768,57873.350718129,0
+HBNC.US,D,20160428,000000,9.02906,9.0839,8.99486,9.04783,34614.51398212,0
+HBNC.US,D,20160429,000000,9.04508,9.06484,8.99103,9.04508,38138.549317122,0
+HBNC.US,D,20160502,000000,9.07151,9.18668,8.95909,9.15504,31641.01376587,0
+HBNC.US,D,20160503,000000,9.02906,9.16369,8.95045,9.14443,38961.807932778,0
+HBNC.US,D,20160504,000000,9.10965,9.13971,9.01481,9.11623,82705.435686281,0
+HBNC.US,D,20160505,000000,9.09146,9.13293,9.0214,9.0214,31160.694771322,0
+HBNC.US,D,20160506,000000,8.9758,9.01767,8.92893,9.01481,37295.955826685,0
+HBNC.US,D,20160509,000000,9.00715,9.07535,8.99103,9.0384,32773.630378014,0
+HBNC.US,D,20160510,000000,9.06484,9.0953,8.92293,8.95045,23417.586234206,0
+HBNC.US,D,20160511,000000,8.92293,8.99103,8.86545,8.91468,63304.415281486,0
+HBNC.US,D,20160512,000000,8.92293,8.94308,8.88677,8.89601,19622.862652277,0
+HBNC.US,D,20160513,000000,9.03742,9.03742,8.86083,8.88392,27338.495314704,0
+HBNC.US,D,20160516,000000,8.92293,8.99782,8.89159,8.90161,24789.344718637,0
+HBNC.US,D,20160517,000000,8.86545,8.9704,8.82368,8.82368,64500.124642914,0
+HBNC.US,D,20160518,000000,8.80914,8.95811,8.80914,8.93826,25225.905838682,0
+HBNC.US,D,20160519,000000,8.91084,8.91084,8.80452,8.8283,48624.157198108,0
+HBNC.US,D,20160520,000000,8.80452,8.93089,8.80452,8.90446,37722.340696845,0
+HBNC.US,D,20160523,000000,8.8283,8.96175,8.8283,8.87006,27157.35806676,0
+HBNC.US,D,20160524,000000,8.90161,9.10669,8.88677,9.09824,60597.532812209,0
+HBNC.US,D,20160525,000000,9.15976,9.15976,9.06768,9.10965,27574.584312024,0
+HBNC.US,D,20160526,000000,9.11623,9.19052,9.10581,9.16851,34191.181986925,0
+HBNC.US,D,20160527,000000,9.16369,9.25979,9.16172,9.23219,24440.299347599,0
+HBNC.US,D,20160531,000000,9.26363,9.26363,9.09824,9.13293,31511.775392336,0
+HBNC.US,D,20160601,000000,9.12144,9.22442,9.12144,9.21371,164891.88262845,0
+HBNC.US,D,20160602,000000,9.20998,9.2477,9.18286,9.23219,41716.518776511,0
+HBNC.US,D,20160603,000000,9.19729,9.24958,9.12144,9.20211,45064.504988511,0
+HBNC.US,D,20160606,000000,9.24574,9.26756,9.23219,9.24574,31344.88489423,0
+HBNC.US,D,20160607,000000,9.24958,9.24958,9.04783,9.07623,79708.530095296,0
+HBNC.US,D,20160608,000000,9.061,9.17902,9.01098,9.15504,35630.103720593,0
+HBNC.US,D,20160609,000000,9.09824,9.1009,8.97315,8.99103,20669.998765392,0
+HBNC.US,D,20160610,000000,8.95811,9.11623,8.93462,9.09146,74442.320780068,0
+HBNC.US,D,20160613,000000,9.0214,9.09824,9.01481,9.09146,27690.593560708,0
+HBNC.US,D,20160614,000000,9.16851,9.16851,8.99486,9.01767,19290.099281054,0
+HBNC.US,D,20160615,000000,9.0214,9.09146,8.99103,9.04135,41832.528025195,0
+HBNC.US,D,20160616,000000,9.0214,9.07151,8.96548,9.04135,46853.489718205,0
+HBNC.US,D,20160617,000000,9.07151,9.08773,8.99103,8.99782,120195.75788576,0
+HBNC.US,D,20160620,000000,9.09824,9.13293,9.01098,9.07623,42103.216272122,0
+HBNC.US,D,20160621,000000,8.98435,9.10188,8.98435,9.04508,23582.441482336,0
+HBNC.US,D,20160622,000000,9.03456,9.10965,8.98809,9.0839,29954.809160008,0
+HBNC.US,D,20160623,000000,9.0953,9.20998,9.0839,9.17519,66616.784618889,0
+HBNC.US,D,20160624,000000,8.96175,9.25144,8.91084,9.12144,195257.8122838,0
+HBNC.US,D,20160627,000000,9.08773,9.10965,8.86083,8.93826,131206.46026078,0
+HBNC.US,D,20160628,000000,8.9704,9.17519,8.9704,9.06484,110700.29911853,0
+HBNC.US,D,20160629,000000,9.07151,9.24574,9.07151,9.24083,111981.48897899,0
+HBNC.US,D,20160630,000000,9.24083,9.34922,9.22157,9.32309,98743.205504249,0
+HBNC.US,D,20160701,000000,9.30658,9.33183,9.18668,9.2763,21704.923378646,0
+HBNC.US,D,20160705,000000,9.20605,9.28702,9.18286,9.237,21799.562502571,0
+HBNC.US,D,20160706,000000,9.30658,9.41506,9.28702,9.37772,88954.670740351,0
+HBNC.US,D,20160707,000000,9.40032,9.51628,9.39147,9.49957,41610.685777712,0
+HBNC.US,D,20160708,000000,9.51235,9.66859,9.49957,9.60177,53603.396266593,0
+HBNC.US,D,20160711,000000,9.64599,9.73836,9.64304,9.71576,40494.351165383,0
+HBNC.US,D,20160712,000000,9.59391,9.88085,9.59391,9.82484,71878.923434163,0
+HBNC.US,D,20160713,000000,9.84645,9.86512,9.38459,9.79732,71682.521811393,0
+HBNC.US,D,20160714,000000,9.84645,9.95748,9.77276,9.84645,82607.74368739,0
+HBNC.US,D,20160715,000000,9.90837,9.90837,9.71871,9.79437,76042.027261911,0
+HBNC.US,D,20160718,000000,9.75212,10.4194,9.75212,10.2729,496286.54824208,0
+HBNC.US,D,20160719,000000,10.2621,10.3113,10.1736,10.2847,47441.67696153,0
+HBNC.US,D,20160720,000000,10.2847,10.2847,10.1364,10.1796,77806.588991883,0
+HBNC.US,D,20160721,000000,10.158,10.158,9.8553,9.88576,164586.59513192,0
+HBNC.US,D,20160722,000000,9.83172,9.98991,9.83172,9.90443,95264.963293728,0
+HBNC.US,D,20160725,000000,9.84449,9.97612,9.77767,9.97612,41040.81578418,0
+HBNC.US,D,20160726,000000,9.89756,9.99387,9.8897,9.96928,75521.003267825,0
+HBNC.US,D,20160727,000000,9.97612,10.0666,9.90443,9.98505,47980.000580419,0
+HBNC.US,D,20160728,000000,10.0449,10.0705,9.97612,10.0449,46007.843352804,0
+HBNC.US,D,20160729,000000,9.98009,10.2769,9.96928,10.2651,94815.173048833,0
+HBNC.US,D,20160801,000000,10.215,10.2729,10.1442,10.1796,53486.369392922,0
+HBNC.US,D,20160802,000000,10.2032,10.215,10.0567,10.1078,64977.390762496,0
+HBNC.US,D,20160803,000000,10.0597,10.097,10.0165,10.0705,49164.516066975,0
+HBNC.US,D,20160804,000000,10.1108,10.1108,9.97225,9.98009,40087.301170003,0
+HBNC.US,D,20160805,000000,9.98991,10.3329,9.95361,10.2258,87342.752758646,0
+HBNC.US,D,20160808,000000,10.1501,10.2435,10.0597,10.155,113340.01833858,0
+HBNC.US,D,20160809,000000,10.1196,10.268,9.96928,10.2395,97810.043389841,0
+HBNC.US,D,20160810,000000,10.2395,10.2887,10.155,10.2356,59276.655577201,0
+HBNC.US,D,20160811,000000,10.2395,10.3958,10.1934,10.384,164098.13513746,0
+HBNC.US,D,20160812,000000,10.3958,10.3958,10.3034,10.3771,62444.522166245,0
+HBNC.US,D,20160815,000000,10.384,10.436,10.3349,10.3555,29844.905661256,0
+HBNC.US,D,20160816,000000,10.2867,10.384,10.2847,10.3083,82156.935817506,0
+HBNC.US,D,20160817,000000,10.3329,10.3879,10.2759,10.3427,34098.578112976,0
+HBNC.US,D,20160818,000000,10.3152,10.3555,10.2887,10.3555,22585.168993655,0
+HBNC.US,D,20160819,000000,10.3083,10.4302,10.1668,10.3643,72866.01967296,0
+HBNC.US,D,20160822,000000,10.3152,10.4007,10.1324,10.3447,34779.369230249,0
+HBNC.US,D,20160823,000000,10.3525,10.3525,10.1648,10.2887,114312.86782753,0
+HBNC.US,D,20160824,000000,10.2926,10.3152,10.2395,10.2926,86789.16476493,0
+HBNC.US,D,20160825,000000,10.2651,10.384,10.2189,10.381,76912.096627036,0
+HBNC.US,D,20160826,000000,10.381,10.4262,10.2769,10.3329,83670.144175331,0
+HBNC.US,D,20160829,000000,10.2995,10.3034,10.2513,10.2553,70278.199327332,0
+HBNC.US,D,20160830,000000,10.2435,10.4812,10.2395,10.4774,130276.35102134,0
+HBNC.US,D,20160831,000000,10.4744,10.5098,10.381,10.4488,67268.064611497,0
+HBNC.US,D,20160901,000000,10.4282,10.44,10.3034,10.436,47071.261465734,0
+HBNC.US,D,20160902,000000,10.4812,10.4812,10.3722,10.4046,24453.528472449,0
+HBNC.US,D,20160906,000000,10.4086,10.5098,10.3771,10.5019,82145.741942633,0
+HBNC.US,D,20160907,000000,10.4744,10.6021,10.4646,10.5943,85201.669782948,0
+HBNC.US,D,20160908,000000,10.0784,10.6217,10.0784,10.6129,52262.166531817,0
+HBNC.US,D,20160909,000000,10.5903,10.6217,10.5589,10.5717,46131.993601395,0
+HBNC.US,D,20160912,000000,10.5186,10.5383,10.4322,10.5098,62076.141920427,0
+HBNC.US,D,20160913,000000,10.444,10.4812,10.3349,10.4252,39657.863424877,0
+HBNC.US,D,20160914,000000,10.3958,10.5628,10.3113,10.4744,58960.174205793,0
+HBNC.US,D,20160915,000000,10.4812,10.6297,10.4774,10.5383,38240.311815967,0
+HBNC.US,D,20160916,000000,10.5835,10.6797,10.4488,10.6591,599376.03007199,0
+HBNC.US,D,20160919,000000,10.6385,10.78,10.6189,10.7712,166363.36836175,0
+HBNC.US,D,20160920,000000,10.78,10.78,10.725,10.7642,44416.277870869,0
+HBNC.US,D,20160921,000000,10.78,10.78,10.6641,10.7672,69762.263458188,0
+HBNC.US,D,20160922,000000,10.78,11.0542,10.721,11.0404,155781.08610686,0
+HBNC.US,D,20160923,000000,11.008,11.0424,10.9509,10.9627,109719.30862967,0
+HBNC.US,D,20160926,000000,10.9509,10.9627,10.7151,10.725,51692.296538285,0
+HBNC.US,D,20160927,000000,10.6975,11.008,10.6975,10.9589,39503.184426633,0
+HBNC.US,D,20160928,000000,10.9627,11.2183,10.9205,11.1927,151519.27265524,0
+HBNC.US,D,20160929,000000,11.1701,11.1701,10.8429,10.9019,78490.432984122,0
+HBNC.US,D,20160930,000000,10.9283,11.0699,10.8989,10.9471,78557.596233359,0
+HBNC.US,D,20161003,000000,10.9156,10.9156,10.7132,10.7594,47306.332838066,0
+HBNC.US,D,20161004,000000,10.8429,10.9313,10.6699,10.776,91784.685833229,0
+HBNC.US,D,20161005,000000,10.782,10.9677,10.782,10.8822,43891.183376829,0
+HBNC.US,D,20161006,000000,10.9283,11.1672,10.8596,11.122,70591.627823774,0
+HBNC.US,D,20161007,000000,11.119,11.1859,10.9549,11.1259,43409.846757292,0
+HBNC.US,D,20161010,000000,11.119,11.3716,11.119,11.3676,38360.391564603,0
+HBNC.US,D,20161011,000000,11.3882,11.4,11.1062,11.122,51770.653662395,0
+HBNC.US,D,20161012,000000,11.122,11.2419,11.0512,11.177,34087.384238103,0
+HBNC.US,D,20161013,000000,11.0778,11.0896,10.9363,10.9637,36457.432836202,0
+HBNC.US,D,20161014,000000,11.0286,11.1142,10.9745,11.0237,41619.844402608,0
+HBNC.US,D,20161017,000000,11.007,11.0591,10.9962,11.0434,17025.883681754,0
+HBNC.US,D,20161018,000000,11.1024,11.1024,10.9481,11.0237,40826.096911617,0
+HBNC.US,D,20161019,000000,11.063,11.3234,11.063,11.3028,45610.969607309,0
+HBNC.US,D,20161020,000000,11.3057,11.4649,11.2557,11.4178,68890.158843086,0
+HBNC.US,D,20161021,000000,11.3097,11.5505,11.3097,11.4689,25737.771207872,0
+HBNC.US,D,20161024,000000,11.4394,11.6113,11.3558,11.3844,53725.511265207,0
+HBNC.US,D,20161025,000000,11.4099,11.5623,11.402,11.5465,30442.251529475,0
+HBNC.US,D,20161026,000000,11.4354,11.5681,11.2605,11.2831,79771.62284458,0
+HBNC.US,D,20161027,000000,11.3057,11.3057,10.8861,10.9048,45147.950237564,0
+HBNC.US,D,20161028,000000,10.9549,10.9549,9.95361,10.0341,106754.96703832,0
+HBNC.US,D,20161031,000000,10.1246,10.9509,10.1246,10.8743,220447.08362289,0
+HBNC.US,D,20161101,000000,10.8783,11.1062,10.5619,10.6257,87194.179510333,0
+HBNC.US,D,20161102,000000,10.667,10.6876,10.3496,10.4135,120784.96275407,0
+HBNC.US,D,20161103,000000,10.4135,10.4734,10.3171,10.4459,66402.065746326,0
+HBNC.US,D,20161104,000000,10.4802,10.5048,10.3083,10.3427,127976.51854744,0
+HBNC.US,D,20161107,000000,10.499,10.7368,10.4626,10.7132,41694.131026765,0
+HBNC.US,D,20161108,000000,10.6335,10.8026,10.5461,10.7712,36088.034965395,0
+HBNC.US,D,20161109,000000,10.8124,11.3057,10.7594,11.2281,94550.590551836,0
+HBNC.US,D,20161110,000000,11.2949,11.9986,10.7132,11.9906,136381.08332705,0
+HBNC.US,D,20161111,000000,11.9906,12.0988,11.685,11.8707,234658.21658659,0
+HBNC.US,D,20161114,000000,12.0418,12.1665,11.7165,11.8727,131690.84975529,0
+HBNC.US,D,20161115,000000,11.8845,12.6726,11.8845,12.0791,210646.33735913,0
+HBNC.US,D,20161116,000000,11.9504,11.9504,11.7636,11.7882,120462.37563274,0
+HBNC.US,D,20161117,000000,11.8619,12.7905,11.7391,12.766,145657.75272176,0
+HBNC.US,D,20161118,000000,12.766,12.8525,12.5488,12.5872,189792.14847083,0
+HBNC.US,D,20161121,000000,12.711,12.711,12.316,12.4387,228752.93877862,0
+HBNC.US,D,20161122,000000,12.4771,13.217,12.4024,13.1836,141920.01613919,0
+HBNC.US,D,20161123,000000,13.0657,13.4263,13.0657,13.3134,90898.33446829,0
+HBNC.US,D,20161125,000000,13.3134,13.4686,13.2338,13.4647,37001.862205024,0
+HBNC.US,D,20161128,000000,13.4027,13.4313,12.9134,12.9694,65845.424877644,0
+HBNC.US,D,20161129,000000,13.0873,13.217,12.9065,13.0392,111401.44273557,0
+HBNC.US,D,20161130,000000,13.1169,13.217,12.7787,12.8131,221899.23448141,0
+HBNC.US,D,20161201,000000,12.9065,13.6622,12.9065,13.6504,198435.85512273,0
+HBNC.US,D,20161202,000000,13.6858,14.4346,13.5954,13.7497,76749.276628884,0
+HBNC.US,D,20161205,000000,13.9098,14.297,13.904,14.297,132994.4273655,0
+HBNC.US,D,20161206,000000,14.4041,14.4041,14.1368,14.3865,116457.0036782,0
+HBNC.US,D,20161207,000000,14.3471,14.6449,14.2587,14.6381,101942.61846794,0
+HBNC.US,D,20161208,000000,14.6861,14.8031,14.5437,14.8031,156678.63134668,0
+HBNC.US,D,20161209,000000,14.9319,15.0852,14.7579,15.0724,124503.36446187,0
+HBNC.US,D,20161212,000000,15.0016,15.0262,14.4277,14.4808,119655.39901689,0
+HBNC.US,D,20161213,000000,14.6381,14.6793,14.4503,14.5614,117637.4486648,0
+HBNC.US,D,20161214,000000,14.5338,14.8022,14.3639,14.5849,78967.699103705,0
+HBNC.US,D,20161215,000000,14.7353,15.1402,14.7186,14.8709,208828.85912976,0
+HBNC.US,D,20161216,000000,14.8532,15.033,14.7904,14.9623,242541.75737211,0
+HBNC.US,D,20161219,000000,14.9623,15.2531,14.8031,15.2315,98391.107258246,0
+HBNC.US,D,20161220,000000,15.3652,15.7809,15.1893,15.7622,120307.69663448,0
+HBNC.US,D,20161221,000000,15.6934,15.8349,15.4929,15.7052,71474.926313749,0
+HBNC.US,D,20161222,000000,15.6295,15.9489,15.5912,15.8211,145723.89834601,0
+HBNC.US,D,20161223,000000,15.8045,15.8045,15.4929,15.5912,79254.669350447,0
+HBNC.US,D,20161227,000000,15.662,15.887,15.5687,15.5804,184412.98278188,0
+HBNC.US,D,20161228,000000,15.5804,16.0068,15.5441,15.9794,214864.39293626,0
+HBNC.US,D,20161229,000000,15.9528,16.057,15.5745,15.7474,123622.10122187,0
+HBNC.US,D,20161230,000000,15.7356,15.8211,15.5804,15.7474,169867.05119699,0
+HBNC.US,D,20170103,000000,16.1022,16.1022,15.4998,15.8281,183945.89291218,0
+HBNC.US,D,20170104,000000,15.775,15.8919,15.7691,15.7985,111547.98073391,0
+HBNC.US,D,20170105,000000,15.6167,15.6924,15.2601,15.3534,84608.394414682,0
+HBNC.US,D,20170106,000000,15.2109,15.3918,15.1323,15.2659,73380.937917115,0
+HBNC.US,D,20170109,000000,15.2178,15.2178,14.8552,14.9004,94266.673180059,0
+HBNC.US,D,20170110,000000,14.8886,15.2178,14.8552,15.1382,73018.663421227,0
+HBNC.US,D,20170111,000000,15.0998,15.318,15.0232,15.2846,92802.31082168,0
+HBNC.US,D,20170112,000000,15.2237,15.2237,14.862,15.088,75772.356639972,0
+HBNC.US,D,20170113,000000,15.1863,15.492,14.8168,15.0517,177747.53910754,0
+HBNC.US,D,20170117,000000,15.0694,15.0694,14.5456,14.6115,126039.97819442,0
+HBNC.US,D,20170118,000000,14.6577,15.0517,14.47,14.6399,89649.708607462,0
+HBNC.US,D,20170119,000000,14.6577,14.8228,14.3845,14.3933,93127.950817983,0
+HBNC.US,D,20170120,000000,14.5791,14.862,14.5555,14.6577,86728.107265623,0
+HBNC.US,D,20170123,000000,14.5731,14.7579,14.1988,14.5398,106847.57091226,0
+HBNC.US,D,20170124,000000,14.522,15.0085,14.522,14.9751,81465.968450348,0
+HBNC.US,D,20170125,000000,14.9987,15.1991,14.8444,14.9751,60416.395564265,0
+HBNC.US,D,20170126,000000,15.0753,15.318,14.8827,14.9407,128681.73266444,0
+HBNC.US,D,20170127,000000,14.9407,15.1048,14.805,14.9171,113931.25845687,0
+HBNC.US,D,20170130,000000,14.7824,14.8022,14.2891,14.3589,133238.65736272,0
+HBNC.US,D,20170131,000000,14.2734,14.5427,14.2282,14.47,100758.10298138,0
+HBNC.US,D,20170201,000000,14.6017,14.9239,14.3697,14.4434,69389.812712415,0
+HBNC.US,D,20170202,000000,14.466,14.6399,14.3137,14.4434,70982.395819339,0
+HBNC.US,D,20170203,000000,14.5918,14.862,14.4277,14.6871,44112.007999322,0
+HBNC.US,D,20170206,000000,14.5791,14.7372,14.4316,14.4316,43433.252132026,0
+HBNC.US,D,20170207,000000,14.4768,14.5859,14.3305,14.3865,54970.066626082,0
+HBNC.US,D,20170208,000000,14.3079,14.3079,13.6651,14.1988,117375.91904277,0
+HBNC.US,D,20170209,000000,14.2351,14.5515,14.1988,14.4984,65229.761759632,0
+HBNC.US,D,20170210,000000,14.5623,14.6577,14.3835,14.529,59774.274196553,0
+HBNC.US,D,20170213,000000,14.6253,14.7922,14.4041,14.5456,124165.5129657,0
+HBNC.US,D,20170214,000000,14.6399,14.8168,14.4946,14.754,63477.411529522,0
+HBNC.US,D,20170215,000000,14.748,15.0035,14.6813,14.9525,169774.44732303,0
+HBNC.US,D,20170216,000000,14.9112,15.088,14.7078,14.9053,103192.26195375,0
+HBNC.US,D,20170217,000000,14.8886,14.9455,14.8228,14.8228,50649.230925123,0
+HBNC.US,D,20170221,000000,14.8827,15.0035,14.7922,14.9633,54700.396004142,0
+HBNC.US,D,20170222,000000,14.9279,15.1392,14.7314,15.0232,166077.41573999,0
+HBNC.US,D,20170223,000000,15.0448,15.4084,14.9338,15.1323,230873.66925455,0
+HBNC.US,D,20170224,000000,14.9751,15.2787,14.9004,14.9701,144545.48860938,0
+HBNC.US,D,20170227,000000,14.9229,15.1048,14.8886,14.9799,106346.89941794,0
+HBNC.US,D,20170228,000000,14.9633,15.0232,14.5555,14.6459,190229.72721586,0
+HBNC.US,D,20170301,000000,14.8935,15.1106,14.6753,14.8552,121125.86712521,0
+HBNC.US,D,20170302,000000,14.8493,14.8493,14.6115,14.7137,133523.59235949,0
+HBNC.US,D,20170303,000000,14.6989,14.8689,14.6095,14.8168,120530.55650696,0
+HBNC.US,D,20170306,000000,14.6871,14.9229,14.5054,14.8394,119136.41027279,0
+HBNC.US,D,20170307,000000,14.7922,14.8689,14.5947,14.6459,69734.7875835,0
+HBNC.US,D,20170308,000000,14.7372,14.7648,14.4542,14.47,65961.434126327,0
+HBNC.US,D,20170309,000000,14.5398,14.6753,14.4041,14.4818,63079.520159038,0
+HBNC.US,D,20170310,000000,14.6065,14.6341,14.3413,14.5054,76262.851884405,0
+HBNC.US,D,20170313,000000,14.5122,14.6753,14.4984,14.5515,32780.753752933,0
+HBNC.US,D,20170314,000000,14.4376,14.6635,14.3323,14.6459,66352.202121892,0
+HBNC.US,D,20170315,000000,14.6813,14.7824,14.5162,14.5918,56776.35098058,0
+HBNC.US,D,20170316,000000,14.5054,14.7922,14.4602,14.754,68664.24609565,0
+HBNC.US,D,20170317,000000,14.6813,15.0448,14.6341,15.0035,209473.01574745,0
+HBNC.US,D,20170320,000000,14.9112,14.9279,14.6635,14.6871,59250.197327501,0
+HBNC.US,D,20170321,000000,14.7982,14.8689,14.1732,14.1948,123134.65885241,0
+HBNC.US,D,20170322,000000,14.1329,14.297,13.8116,14.0641,97745.933015569,0
+HBNC.US,D,20170323,000000,14.0159,14.4081,14.0159,14.2577,93478.01381401,0
+HBNC.US,D,20170324,000000,14.241,14.4464,14.0828,14.1782,61450.302552529,0
+HBNC.US,D,20170327,000000,13.9511,14.2695,13.7821,14.1673,143153.37762519,0
+HBNC.US,D,20170328,000000,14.1211,14.3531,13.8902,14.3413,188994.33047989,0
+HBNC.US,D,20170329,000000,14.2449,14.5398,14.0592,14.4602,135939.43408207,0
+HBNC.US,D,20170330,000000,14.4494,15.1106,14.4494,14.9112,191208.68245475,0
+HBNC.US,D,20170331,000000,14.9053,14.9407,14.7648,14.805,62826.131536914,0
+HBNC.US,D,20170403,000000,14.811,14.8286,14.3589,14.4984,97417.240144299,0
+HBNC.US,D,20170404,000000,14.4602,14.7314,14.4542,14.6517,108614.16789221,0
+HBNC.US,D,20170405,000000,14.7588,14.9417,14.5614,14.5947,115965.49080877,0
+HBNC.US,D,20170406,000000,14.5506,14.8572,14.4208,14.8444,80656.956584531,0
+HBNC.US,D,20170407,000000,14.754,14.8837,14.465,14.5947,273362.5653973,0
+HBNC.US,D,20170410,000000,14.6183,14.6871,14.243,14.5044,110743.03936805,0
+HBNC.US,D,20170411,000000,14.4592,14.8778,14.4306,14.7992,102739.41883389,0
+HBNC.US,D,20170412,000000,14.7372,14.8797,14.3461,14.4494,72247.303679982,0
+HBNC.US,D,20170413,000000,14.3629,14.47,14.0189,14.0229,77822.870991698,0
+HBNC.US,D,20170417,000000,14.1368,14.2675,13.9256,14.2489,74258.130657158,0
+HBNC.US,D,20170418,000000,14.13,14.3687,14.13,14.3629,98338.190758846,0
+HBNC.US,D,20170419,000000,14.4306,14.5614,14.4149,14.521,65931.923001663,0
+HBNC.US,D,20170420,000000,14.5663,14.8797,14.5044,14.8748,81425.263450811,0
+HBNC.US,D,20170421,000000,14.8503,14.9357,14.6753,14.863,55767.884617026,0
+HBNC.US,D,20170424,000000,15.1068,15.2875,15.0772,15.2375,106277.70091873,0
+HBNC.US,D,20170425,000000,15.3101,15.5833,15.3043,15.4468,92302.656952351,0
+HBNC.US,D,20170426,000000,15.3043,15.9902,14.8984,15.4644,162253.18103341,0
+HBNC.US,D,20170427,000000,15.5411,15.7337,15.4586,15.5195,77627.486993916,0
+HBNC.US,D,20170428,000000,15.4526,15.6443,15.2639,15.3043,89679.219732127,0
+HBNC.US,D,20170501,000000,15.3662,15.4861,15.1962,15.3662,93280.594566251,0
+HBNC.US,D,20170502,000000,15.429,15.4831,15.2011,15.317,49508.473313072,0
+HBNC.US,D,20170503,000000,15.2757,15.3504,15.2011,15.2875,53763.163389779,0
+HBNC.US,D,20170504,000000,15.4526,15.5155,15.207,15.3219,55193.944123541,0
+HBNC.US,D,20170505,000000,15.3387,15.429,15.1234,15.2757,88122.253499799,0
+HBNC.US,D,20170508,000000,15.2983,15.4792,15.2315,15.3446,49988.792307619,0
+HBNC.US,D,20170509,000000,15.3504,15.4172,15.1588,15.2983,53274.703395324,0
+HBNC.US,D,20170510,000000,15.2875,15.317,15.0006,15.095,52490.114529229,0
+HBNC.US,D,20170511,000000,15.0193,15.0714,14.7706,14.8346,45013.623739089,0
+HBNC.US,D,20170512,000000,14.7255,14.9239,14.181,14.7324,59476.110074937,0
+HBNC.US,D,20170515,000000,15.0026,15.0026,14.8316,14.8945,34436.429609141,0
+HBNC.US,D,20170516,000000,14.8945,14.9013,14.7029,14.8797,57666.772845474,0
+HBNC.US,D,20170517,000000,14.5614,14.7442,14.13,14.239,82985.282558105,0
+HBNC.US,D,20170518,000000,14.186,14.5584,14.186,14.3923,54200.742134813,0
+HBNC.US,D,20170519,000000,14.3461,14.5112,14.1712,14.2096,62945.193660562,0
+HBNC.US,D,20170522,000000,14.2715,14.4267,14.2154,14.3923,32093.85688573,0
+HBNC.US,D,20170523,000000,14.47,14.5918,14.2587,14.4984,51526.423665167,0
+HBNC.US,D,20170524,000000,14.4984,14.4984,13.9158,14.2026,66905.790115609,0
+HBNC.US,D,20170525,000000,14.3117,14.5044,14.1172,14.3343,51329.004417408,0
+HBNC.US,D,20170526,000000,14.2626,14.47,14.2214,14.4208,49792.390684849,0
+HBNC.US,D,20170530,000000,14.2626,14.4297,14.2302,14.3009,47405.042461946,0
+HBNC.US,D,20170531,000000,14.3923,14.47,14.0838,14.4267,132977.12774069,0
+HBNC.US,D,20170601,000000,14.3795,14.6871,14.243,14.6753,69174.076214863,0
+HBNC.US,D,20170602,000000,14.5947,15.0616,14.5947,14.7206,78490.432984122,0
+HBNC.US,D,20170605,000000,14.6813,14.8503,14.47,14.5044,37539.168198924,0
+HBNC.US,D,20170606,000000,14.3343,14.47,14.2026,14.3009,30453.445404349,0
+HBNC.US,D,20170607,000000,14.4267,14.6253,14.2214,14.4031,90051.670477899,0
+HBNC.US,D,20170608,000000,14.465,15.0163,14.465,14.7922,92535.693074706,0
+HBNC.US,D,20170609,000000,15.0095,15.5018,15.0095,15.373,102699.73145935,0
+HBNC.US,D,20170612,000000,15.377,15.5833,14.9623,15.3564,62188.080669156,0
+HBNC.US,D,20170613,000000,15.3564,15.6394,15.3564,15.5941,82100.966443141,0
+HBNC.US,D,20170614,000000,15.5411,15.5411,14.5162,14.863,481242.99803782,0
+HBNC.US,D,20170615,000000,14.7658,15.0006,14.6341,14.7992,141547.56539341,0
+HBNC.US,D,20170616,000000,14.6517,14.863,14.6517,14.8238,211495.0365995,0
+HBNC.US,D,20170619,000000,14.8503,14.9357,14.6301,14.7766,118157.4550339,0
+HBNC.US,D,20170620,000000,14.7706,14.9357,14.6813,14.7588,111543.91023396,0
+HBNC.US,D,20170621,000000,14.754,14.7706,14.4758,14.4984,98660.777880185,0
+HBNC.US,D,20170622,000000,14.4946,14.6577,14.3069,14.4356,61078.869431746,0
+HBNC.US,D,20170623,000000,14.47,14.5555,14.3687,14.5338,540652.96248851,0
+HBNC.US,D,20170626,000000,14.5338,14.6115,14.3423,14.4532,82184.411692195,0
+HBNC.US,D,20170627,000000,14.5162,14.7442,14.4592,14.5918,94802.961548972,0
+HBNC.US,D,20170628,000000,14.6635,14.9535,14.5947,14.9181,218909.45226535,0
+HBNC.US,D,20170629,000000,15.1176,15.1176,14.9013,15.0163,139877.64278737,0
+HBNC.US,D,20170630,000000,15.0311,15.0419,14.8444,14.9357,199997.90947999,0
+HBNC.US,D,20170703,000000,15.0714,15.207,14.9289,15.1176,94789.732424122,0
+HBNC.US,D,20170705,000000,15.095,15.1736,14.7814,15.1284,89242.658612082,0
+HBNC.US,D,20170706,000000,15.1234,15.1402,14.8788,14.9809,94031.601807727,0
+HBNC.US,D,20170707,000000,15.0045,15.1638,14.6331,15.1176,83882.827797917,0
+HBNC.US,D,20170710,000000,14.9927,15.1352,14.8699,14.9879,84531.05491556,0
+HBNC.US,D,20170711,000000,14.7776,15.095,14.7776,15.09,69863.008332044,0
+HBNC.US,D,20170712,000000,15.0527,15.1834,14.9229,15.1352,160991.32604773,0
+HBNC.US,D,20170713,000000,15.1176,15.2021,14.9751,15.2021,98927.395627159,0
+HBNC.US,D,20170714,000000,15.0654,15.2885,15.0153,15.1402,112772.18359502,0
+HBNC.US,D,20170717,000000,15.1352,15.2541,15.0311,15.2079,130024.9976492,0
+HBNC.US,D,20170718,000000,15.1116,15.2483,15.0242,15.2021,166899.65673066,0
+HBNC.US,D,20170719,000000,15.2207,15.3426,15.146,15.2021,105407.63155361,0
+HBNC.US,D,20170720,000000,15.1116,15.2315,15.0596,15.1176,89737.224356469,0
+HBNC.US,D,20170721,000000,15.2385,15.3298,14.9279,14.9643,109456.76138264,0
+HBNC.US,D,20170724,000000,15.0419,15.1234,14.9583,15.0468,77759.778242415,0
+HBNC.US,D,20170725,000000,15.2079,15.3573,15.146,15.2079,67157.143487756,0
+HBNC.US,D,20170726,000000,15.3053,15.3838,15.1991,15.2699,65134.105010718,0
+HBNC.US,D,20170727,000000,15.2767,15.3838,15.1068,15.1962,77240.789498305,0
+HBNC.US,D,20170728,000000,15.1834,15.3514,15.0772,15.2079,86575.463517355,0
+HBNC.US,D,20170731,000000,15.1962,15.317,14.9201,15.0242,165459.717372,0
+HBNC.US,D,20170801,000000,15.1638,15.2267,14.9465,15.1834,84091.44092055,0
+HBNC.US,D,20170802,000000,15.1402,15.2993,14.7904,14.9053,114219.24632859,0
+HBNC.US,D,20170803,000000,14.8218,14.9583,14.7432,14.7697,67363.721360412,0
+HBNC.US,D,20170804,000000,14.7117,14.9996,14.6311,14.8729,64078.827897695,0
+HBNC.US,D,20170807,000000,14.8729,15.0153,14.8385,14.9249,77243.84237327,0
+HBNC.US,D,20170808,000000,14.9996,15.2443,14.8385,14.9407,77936.844990405,0
+HBNC.US,D,20170809,000000,14.7814,14.9171,14.7186,14.8788,97739.827265638,0
+HBNC.US,D,20170810,000000,14.7117,14.9004,14.6439,14.7353,126825.58468551,0
+HBNC.US,D,20170811,000000,14.7579,14.8434,14.5309,14.5486,126417.51706515,0
+HBNC.US,D,20170814,000000,14.5427,14.9004,14.5427,14.8385,97880.259514044,0
+HBNC.US,D,20170815,000000,14.9053,14.9053,14.6852,14.7245,53723.47601523,0
+HBNC.US,D,20170816,000000,14.8385,14.8434,14.5889,14.6783,79399.172098807,0
+HBNC.US,D,20170817,000000,14.6547,14.7697,14.5112,14.5181,141675.78614196,0
+HBNC.US,D,20170818,000000,14.4228,14.7019,14.412,14.5181,180868.59494712,0
+HBNC.US,D,20170821,000000,14.4562,14.5987,14.4454,14.5309,69754.12245828,0
+HBNC.US,D,20170822,000000,14.6371,14.7245,14.5653,14.6616,90364.081349354,0
+HBNC.US,D,20170823,000000,14.582,14.6911,14.4503,14.5309,99977.584615239,0
+HBNC.US,D,20170824,000000,14.5692,14.7353,14.5653,14.6911,60646.378811654,0
+HBNC.US,D,20170825,000000,14.8149,14.9583,14.7579,14.8336,151185.49165902,0
+HBNC.US,D,20170828,000000,14.9229,14.9279,14.7854,14.8689,125176.01457923,0
+HBNC.US,D,20170829,000000,14.7854,14.862,14.7638,14.7814,160497.77792833,0
+HBNC.US,D,20170830,000000,14.7697,14.9809,14.7304,14.8286,76889.70887729,0
+HBNC.US,D,20170831,000000,14.9171,15.1116,14.81,14.9112,119261.57814636,0
+HBNC.US,D,20170901,000000,14.8788,15.036,14.5791,14.8385,54037.922136661,0
+HBNC.US,D,20170905,000000,14.7579,14.7814,14.472,14.525,89437.024984877,0
+HBNC.US,D,20170906,000000,14.5584,14.7392,14.5525,14.5584,67998.719353204,0
+HBNC.US,D,20170907,000000,14.5987,14.5987,14.2449,14.4169,105289.58705495,0
+HBNC.US,D,20170908,000000,14.4297,14.6547,14.3884,14.5083,62424.169666476,0
+HBNC.US,D,20170911,000000,14.6281,14.7697,14.4228,14.748,54980.242875966,0
+HBNC.US,D,20170912,000000,14.7579,15.0714,14.7579,14.9996,73230.329418824,0
+HBNC.US,D,20170913,000000,14.9525,15.2267,14.9525,15.1903,76471.465007037,0
+HBNC.US,D,20170914,000000,15.1834,15.2315,14.9927,15.0311,66164.959124017,0
+HBNC.US,D,20170915,000000,15.0596,15.0772,14.9407,14.9927,243109.59211567,0
+HBNC.US,D,20170918,000000,14.9879,15.146,14.8856,15.0842,63700.271401992,0
+HBNC.US,D,20170919,000000,15.0527,15.2443,14.9711,15.0842,103381.54020161,0
+HBNC.US,D,20170920,000000,15.09,15.663,15.09,15.488,120433.88213306,0
+HBNC.US,D,20170921,000000,15.4831,15.5795,15.3347,15.492,59439.475575353,0
+HBNC.US,D,20170922,000000,15.4979,15.7376,15.4516,15.6295,58405.568587088,0
+HBNC.US,D,20170925,000000,15.5735,15.7946,15.5106,15.6413,57543.640221871,0
+HBNC.US,D,20170926,000000,15.7238,16.1709,15.6295,16.0246,137036.43381962,0
+HBNC.US,D,20170927,000000,16.0806,16.6682,15.7946,16.5081,181590.09106392,0
+HBNC.US,D,20170928,000000,16.5209,16.5209,16.2289,16.455,100918.88772955,0
+HBNC.US,D,20170929,000000,16.4235,16.6643,16.3784,16.621,338505.82903291,0
+HBNC.US,D,20171002,000000,16.627,16.6682,16.4383,16.6456,114827.78607169,0
+HBNC.US,D,20171003,000000,16.6682,16.6682,15.6698,16.4667,403064.97592515,0
+HBNC.US,D,20171004,000000,16.455,16.5385,16.0068,16.0914,97739.827265638,0
+HBNC.US,D,20171005,000000,16.1601,16.281,16.0059,16.058,250074.21753662,0
+HBNC.US,D,20171006,000000,16.114,16.395,16.0176,16.286,181269.53919256,0
+HBNC.US,D,20171009,000000,16.286,16.4501,16.2516,16.2575,62320.371917655,0
+HBNC.US,D,20171010,000000,16.3734,16.4403,16.3036,16.4186,85978.117649135,0
+HBNC.US,D,20171011,000000,16.4137,16.5876,16.3548,16.4294,72688.952924969,0
+HBNC.US,D,20171012,000000,16.4687,16.6652,16.3734,16.4088,121811.74636742,0
+HBNC.US,D,20171013,000000,16.3734,16.565,16.2928,16.395,102105.43846609,0
+HBNC.US,D,20171016,000000,16.4019,16.7183,16.4019,16.6368,347770.28692776,0
+HBNC.US,D,20171017,000000,16.6299,16.7105,16.2988,16.4687,166866.07510605,0
+HBNC.US,D,20171018,000000,16.4687,16.6672,16.3793,16.5945,99397.538371823,0
+HBNC.US,D,20171019,000000,16.5415,16.5444,16.2988,16.5051,158565.30807526,0
+HBNC.US,D,20171020,000000,16.5945,16.6918,16.4294,16.5601,121571.58687015,0
+HBNC.US,D,20171023,000000,16.5601,16.5778,16.286,16.3036,63627.002402823,0
+HBNC.US,D,20171024,000000,16.4403,16.6142,16.3312,16.4343,104627.11318747,0
+HBNC.US,D,20171025,000000,16.51,16.6004,16.2928,16.4501,52038.289034358,0
+HBNC.US,D,20171026,000000,16.4559,16.4913,16.1317,16.3194,108720.00089101,0
+HBNC.US,D,20171027,000000,16.2928,16.3793,16.114,16.2171,189605.92309794,0
+HBNC.US,D,20171030,000000,16.1189,16.1651,15.3701,15.6049,127294.70980518,0
+HBNC.US,D,20171031,000000,15.6207,15.9312,15.6207,15.7524,106041.61192141,0
+HBNC.US,D,20171101,000000,15.8585,16.0294,15.4752,15.5941,67711.749106461,0
+HBNC.US,D,20171102,000000,15.5893,15.8851,15.5539,15.6866,145445.06909918,0
+HBNC.US,D,20171103,000000,15.6866,15.6866,15.4752,15.5195,67756.524605953,0
+HBNC.US,D,20171106,000000,15.5244,15.5981,15.3927,15.491,68288.742474912,0
+HBNC.US,D,20171107,000000,15.4625,15.4625,14.8689,14.9535,96686.585402592,0
+HBNC.US,D,20171108,000000,14.9347,15.0546,14.7932,14.9711,113339.00071359,0
+HBNC.US,D,20171109,000000,14.9417,15.0252,14.6537,14.8788,83639.615425678,0
+HBNC.US,D,20171110,000000,14.9053,15.1539,14.7147,15.0252,185541.52889408,0
+HBNC.US,D,20171113,000000,14.8827,15.2493,14.8788,15.1804,82773.616560507,0
+HBNC.US,D,20171114,000000,15.1018,15.3809,15.0664,15.2453,89645.638107508,0
+HBNC.US,D,20171115,000000,15.1362,15.3259,15.1362,15.1598,94396.92917858,0
+HBNC.US,D,20171116,000000,15.2551,15.4516,15.1657,15.2158,82720.700061108,0
+HBNC.US,D,20171117,000000,15.1362,15.4752,15.0694,15.2649,100701.11598203,0
+HBNC.US,D,20171120,000000,15.3023,15.5667,15.2335,15.5667,98654.672130254,0
+HBNC.US,D,20171121,000000,15.5833,15.661,15.436,15.6266,153240.0765107,0
+HBNC.US,D,20171122,000000,15.661,15.713,15.5469,15.5597,103756.02619735,0
+HBNC.US,D,20171124,000000,15.6089,15.6089,15.3426,15.4036,71106.546067929,0
+HBNC.US,D,20171127,000000,15.4271,15.4802,15.2453,15.2493,96389.438905965,0
+HBNC.US,D,20171128,000000,15.3082,15.7691,15.2649,15.7563,174064.75427433,0
+HBNC.US,D,20171129,000000,15.7632,16.3194,15.5587,16.1907,145216.10347677,0
+HBNC.US,D,20171130,000000,16.3106,16.3106,15.7102,15.7563,164716.85113044,0
+HBNC.US,D,20171201,000000,15.7406,15.8054,15.1078,15.7102,170593.63543874,0
+HBNC.US,D,20171204,000000,15.8585,16.1709,15.8054,16.0806,144368.42186139,0
+HBNC.US,D,20171205,000000,16.1553,16.1553,15.8005,15.8054,94107.923681861,0
+HBNC.US,D,20171206,000000,15.7563,15.9007,15.6678,15.8123,138355.27580465,0
+HBNC.US,D,20171207,000000,15.7298,15.9715,15.6738,15.6924,86772.882765115,0
+HBNC.US,D,20171208,000000,15.7691,15.7691,15.4939,15.5195,75154.658271983,0
+HBNC.US,D,20171211,000000,15.4851,15.5833,15.3259,15.3701,77388.345121631,0
+HBNC.US,D,20171212,000000,15.4212,15.6561,15.4212,15.5667,71717.121061,0
+HBNC.US,D,20171213,000000,15.5893,15.7406,15.5077,15.5352,112967.5675928,0
+HBNC.US,D,20171214,000000,15.6011,15.7102,15.319,15.3485,165471.92887187,0
+HBNC.US,D,20171215,000000,15.3485,15.9617,15.3259,15.7818,465455.563967,0
+HBNC.US,D,20171218,000000,15.7406,16.1837,15.6924,16.0059,201574.2105871,0
+HBNC.US,D,20171219,000000,16.0511,16.0511,15.8851,15.9509,179163.05546647,0
+HBNC.US,D,20171220,000000,16.0511,16.227,15.9007,16.0294,347334.7434327,0
+HBNC.US,D,20171221,000000,16.0511,16.2289,15.9833,16.0845,91771.45670838,0
+HBNC.US,D,20171222,000000,16.1493,16.1493,15.944,16.0511,109183.02026076,0
+HBNC.US,D,20171226,000000,16.0236,16.114,15.8635,15.9617,146949.1188321,0
+HBNC.US,D,20171227,000000,15.83,15.999,15.722,15.9617,272671.59803013,0
+HBNC.US,D,20171228,000000,16.0394,16.0394,15.8703,15.9941,136897.0191962,0
+HBNC.US,D,20171229,000000,16.0176,16.0845,15.8703,15.9125,200027.42060466,0
+HBNC.US,D,20180102,000000,15.9185,16.0088,15.4694,15.5833,233507.28272466,0
+HBNC.US,D,20180103,000000,15.5765,15.7298,15.319,15.3426,141210.73152224,0
+HBNC.US,D,20180104,000000,15.4398,15.6217,15.3672,15.4576,125997.23794491,0
+HBNC.US,D,20180105,000000,15.4752,15.6011,15.4054,15.5549,124876.83283263,0
+HBNC.US,D,20180108,000000,15.4861,15.5253,15.3485,15.4752,89371.896985616,0
+HBNC.US,D,20180109,000000,15.4811,15.6816,15.4752,15.4811,132654.54061935,0
+HBNC.US,D,20180110,000000,15.4949,15.8831,15.4949,15.6472,137798.63493596,0
+HBNC.US,D,20180111,000000,15.663,16.2742,15.6472,16.2692,340245.96776315,0
+HBNC.US,D,20180112,000000,16.3086,16.4176,16.1759,16.2909,123602.76634709,0
+HBNC.US,D,20180116,000000,16.3134,16.5415,16.1749,16.1985,203134.22969439,0
+HBNC.US,D,20180117,000000,16.2978,16.4176,16.1759,16.3832,273919.20626597,0
+HBNC.US,D,20180118,000000,16.3478,16.5228,16.17,16.1759,115581.84618813,0
+HBNC.US,D,20180119,000000,16.17,16.4137,16.0826,16.3901,211301.68785169,0
+HBNC.US,D,20180122,000000,16.3901,16.3901,16.2467,16.336,122165.87986339,0
+HBNC.US,D,20180123,000000,16.3606,16.4559,16.1002,16.4559,214190.7251939,0
+HBNC.US,D,20180124,000000,16.5051,16.5778,16.3724,16.4442,271261.16979614,0
+HBNC.US,D,20180125,000000,16.1071,16.964,15.945,16.9454,444703.13757755,0
+HBNC.US,D,20180126,000000,16.969,17.2686,16.7881,17.2578,371100.35741296,0
+HBNC.US,D,20180129,000000,17.252,17.5153,17.1645,17.3659,178721.40622148,0
+HBNC.US,D,20180130,000000,17.3325,17.5025,17.3325,17.4888,107638.26552829,0
+HBNC.US,D,20180131,000000,17.4583,17.5576,17.3571,17.5153,179646.42733598,0
+HBNC.US,D,20180201,000000,17.3817,17.6303,17.3325,17.6244,108963.21326326,0
+HBNC.US,D,20180202,000000,17.5271,17.7688,17.4475,17.4829,137433.30756511,0
+HBNC.US,D,20180205,000000,17.3384,17.6185,16.9582,16.9582,159366.17894117,0
+HBNC.US,D,20180206,000000,16.7272,17.1881,16.5444,16.85,264895.92549339,0
+HBNC.US,D,20180207,000000,16.8176,17.0888,16.7341,17.0171,67740.242606138,0
+HBNC.US,D,20180208,000000,17.0603,17.1694,16.7498,16.7625,125224.86057868,0
+HBNC.US,D,20180209,000000,16.8795,17.0957,16.5837,16.9454,195683.17952896,0
+HBNC.US,D,20180212,000000,16.9935,16.9935,16.624,16.7272,94921.006047632,0
+HBNC.US,D,20180213,000000,16.6308,16.8363,16.5415,16.7272,88183.310999106,0
+HBNC.US,D,20180214,000000,16.6063,16.8303,16.2152,16.7921,177569.45473456,0
+HBNC.US,D,20180215,000000,16.8952,17.0603,16.8127,16.9247,103469.05595061,0
+HBNC.US,D,20180216,000000,16.8726,17.2431,16.8235,17.1261,129738.02740246,0
+HBNC.US,D,20180220,000000,17.0387,17.1586,16.85,16.9935,164711.7630055,0
+HBNC.US,D,20180221,000000,16.9935,17.363,16.7979,17.1223,110056.14250084,0
+HBNC.US,D,20180222,000000,17.1586,17.2922,16.8127,16.8303,105555.18717693,0
+HBNC.US,D,20180223,000000,16.9286,16.9984,16.4294,16.9876,73662.820038916,0
+HBNC.US,D,20180226,000000,16.9935,17.0839,16.7527,17.0171,77866.628866202,0
+HBNC.US,D,20180227,000000,17.0328,17.2332,16.7695,16.7763,98254.745509794,0
+HBNC.US,D,20180228,000000,16.7823,17.0259,16.2742,16.2801,175325.59163503,0
+HBNC.US,D,20180301,000000,16.3184,16.5778,16.112,16.4245,106210.53766949,0
+HBNC.US,D,20180302,000000,16.3292,16.8952,16.3134,16.85,88258.615248251,0
+HBNC.US,D,20180305,000000,16.7409,17.0534,16.5827,16.9355,94973.922547031,0
+HBNC.US,D,20180306,000000,16.9807,17.1223,16.7695,17.1025,83821.77029861,0
+HBNC.US,D,20180307,000000,16.9758,17.3728,16.9758,17.303,92929.513945236,0
+HBNC.US,D,20180308,000000,17.3384,17.4249,17.1261,17.2166,71320.247315504,0
+HBNC.US,D,20180309,000000,17.2814,17.586,17.1291,17.4534,176339.14612352,0
+HBNC.US,D,20180312,000000,17.4317,17.6893,17.4317,17.6185,105017.88118303,0
+HBNC.US,D,20180313,000000,17.6893,17.7521,17.5624,17.592,56580.966982798,0
+HBNC.US,D,20180314,000000,17.6421,17.7119,17.4387,17.5674,103618.64682391,0
+HBNC.US,D,20180315,000000,17.6146,17.7973,17.4888,17.7619,114569.30932462,0
+HBNC.US,D,20180316,000000,17.7453,17.9123,17.6725,17.7247,321968.40534561,0
+HBNC.US,D,20180319,000000,17.7011,17.7011,17.3512,17.5271,92965.130819831,0
+HBNC.US,D,20180320,000000,17.5802,17.6352,17.3256,17.3512,56945.276728662,0
+HBNC.US,D,20180321,000000,17.3256,17.6185,17.2873,17.533,89539.805108709,0
+HBNC.US,D,20180322,000000,17.4317,17.5379,17.2067,17.2814,141428.50326976,0
+HBNC.US,D,20180323,000000,17.2962,17.3817,16.7881,16.7921,171084.13068317,0
+HBNC.US,D,20180326,000000,16.9935,17.2686,16.9355,17.2274,109542.24188168,0
+HBNC.US,D,20180327,000000,17.2332,17.3945,17.023,17.0957,95800.234037653,0
+HBNC.US,D,20180328,000000,17.1429,17.363,17.0456,17.2224,135460.13271251,0
+HBNC.US,D,20180329,000000,17.2814,17.4583,16.7439,17.2628,100662.44623247,0
+HBNC.US,D,20180402,000000,17.2578,17.3443,16.9582,17.1321,93515.665938583,0
+HBNC.US,D,20180403,000000,17.2116,17.2746,17.0377,17.1429,165498.38712157,0
+HBNC.US,D,20180404,000000,17.023,17.3728,17.023,17.1881,162816.945277,0
+HBNC.US,D,20180405,000000,17.3384,17.4485,17.1949,17.3453,132745.10924332,0
+HBNC.US,D,20180406,000000,17.2274,17.4485,16.8255,16.968,83369.944803738,0
+HBNC.US,D,20180409,000000,16.9738,17.1261,16.8284,16.8481,119284.9835211,0
+HBNC.US,D,20180410,000000,16.9444,17.252,16.9444,17.1949,95717.806413588,0
+HBNC.US,D,20180411,000000,17.0534,17.0534,17.0318,17.0534,41725.677401407,0
+HBNC.US,D,20180412,000000,17.1143,17.3384,17.0888,17.2686,58836.023957202,0
+HBNC.US,D,20180413,000000,17.3453,17.3453,17.0102,17.0947,61712.84979955,0
+HBNC.US,D,20180416,000000,17.1586,17.3453,17.019,17.2756,63309.503406427,0
+HBNC.US,D,20180417,000000,17.3384,17.3777,17.0593,17.1429,57093.849976976,0
+HBNC.US,D,20180418,000000,17.1812,17.3148,17.1015,17.1085,80630.498334832,0
+HBNC.US,D,20180419,000000,17.0829,17.3639,17.0829,17.247,114011.65083095,0
+HBNC.US,D,20180420,000000,17.2008,17.5458,17.2008,17.4199,105696.63705033,0
+HBNC.US,D,20180423,000000,17.4848,17.4848,17.3679,17.3954,85136.541783687,0
+HBNC.US,D,20180424,000000,17.3885,17.4593,17.2873,17.4131,110795.95586745,0
+HBNC.US,D,20180425,000000,17.3571,17.4907,17.1694,17.2402,78937.170354051,0
+HBNC.US,D,20180426,000000,17.2116,17.3885,17.1369,17.1586,86790.182389918,0
+HBNC.US,D,20180427,000000,17.1586,17.2588,16.8932,16.905,55177.662123725,0
+HBNC.US,D,20180430,000000,16.9168,17.0102,16.627,16.627,86893.98013874,0
+HBNC.US,D,20180501,000000,16.621,16.853,16.3252,16.8343,69822.303332506,0
+HBNC.US,D,20180502,000000,16.8157,17.1143,16.7803,16.9738,48581.416948594,0
+HBNC.US,D,20180503,000000,16.963,16.963,16.7419,16.8412,68768.043844472,0
+HBNC.US,D,20180504,000000,16.7861,17.252,16.7861,17.1311,49416.887064111,0
+HBNC.US,D,20180507,000000,17.1369,17.1763,16.9798,17.1085,68109.640476945,0
+HBNC.US,D,20180508,000000,17.1015,17.2402,16.9512,17.1949,87007.954137447,0
+HBNC.US,D,20180509,000000,17.1015,17.3207,15.8969,17.2116,93956.297558581,0
+HBNC.US,D,20180510,000000,17.2116,17.3089,17.1261,17.2332,110123.30575008,0
+HBNC.US,D,20180511,000000,17.2628,17.4425,17.019,17.2873,53615.607766455,0
+HBNC.US,D,20180514,000000,17.2824,17.3453,17.0289,17.1261,68369.134848999,0
+HBNC.US,D,20180515,000000,17.0721,17.3089,17.0721,17.247,75708.2462657,0
+HBNC.US,D,20180516,000000,17.2628,17.6322,17.247,17.535,95828.727537329,0
+HBNC.US,D,20180517,000000,17.5398,17.6755,17.535,17.6214,128787.56566324,0
+HBNC.US,D,20180518,000000,17.7089,17.819,17.5762,17.644,119427.45101948,0
+HBNC.US,D,20180521,000000,17.644,18.0095,17.5398,17.9506,182742.04255085,0
+HBNC.US,D,20180522,000000,17.9575,18.2395,17.9575,18.0047,93867.764184586,0
+HBNC.US,D,20180523,000000,17.9506,18.1894,17.9487,18.0783,89734.171481503,0
+HBNC.US,D,20180524,000000,17.9506,18.101,17.7295,18.0557,83740.360299534,0
+HBNC.US,D,20180525,000000,18.0557,18.1078,17.9339,18.0145,72030.549557442,0
+HBNC.US,D,20180529,000000,17.9094,18.0321,17.6823,17.8484,67403.408734961,0
+HBNC.US,D,20180530,000000,17.9467,18.2464,17.76,18.16,117404.41254244,0
+HBNC.US,D,20180531,000000,18.16,18.3859,18.0783,18.1354,111897.02610495,0
+HBNC.US,D,20180601,000000,18.2179,18.4203,18.1776,18.3623,78288.943236408,0
+HBNC.US,D,20180604,000000,18.4488,18.6335,18.3791,18.5864,54114.244010795,0
+HBNC.US,D,20180605,000000,18.6385,18.7614,18.554,18.7496,66598.467369097,0
+HBNC.US,D,20180606,000000,18.7662,18.9943,18.7662,18.8114,130191.8881473,0
+HBNC.US,D,20180607,000000,18.8311,18.8734,18.6208,18.6915,146239.83421516,0
+HBNC.US,D,20180608,000000,18.6443,19.0788,18.6443,19.0257,146630.60221072,0
+HBNC.US,D,20180611,000000,19.0718,19.1888,18.6621,18.7614,116166.98055649,0
+HBNC.US,D,20180612,000000,18.783,18.8311,18.4488,18.5128,123650.59472154,0
+HBNC.US,D,20180613,000000,18.5128,18.5481,18.3387,18.4076,136535.7623253,0
+HBNC.US,D,20180614,000000,18.4577,18.4577,18.1078,18.3447,151129.52228465,0
+HBNC.US,D,20180615,000000,18.2464,18.4636,18.0833,18.2278,627202.98538115,0
+HBNC.US,D,20180618,000000,18.4892,19.0788,18.1255,18.3859,182166.06680739,0
+HBNC.US,D,20180619,000000,18.2366,18.8979,18.2366,18.7662,224132.92133106,0
+HBNC.US,D,20180620,000000,18.7662,18.9471,18.4007,18.7908,138960.76267278,0
+HBNC.US,D,20180621,000000,18.8282,18.9471,18.5068,18.7741,189995.67346852,0
+HBNC.US,D,20180622,000000,18.8616,19.061,18.4203,18.4606,706743.60735335,0
+HBNC.US,D,20180625,000000,18.4203,18.6886,18.3161,18.5226,103049.79445537,0
+HBNC.US,D,20180626,000000,18.551,18.6179,18.3595,18.5412,65775.208753441,0
+HBNC.US,D,20180627,000000,18.4606,18.4606,17.9339,17.9437,132574.14824526,0
+HBNC.US,D,20180628,000000,17.987,18.16,17.987,18.0213,80936.803456354,0
+HBNC.US,D,20180629,000000,18.1078,18.2366,17.9074,17.9437,168218.49871569,0
+HBNC.US,D,20180702,000000,17.9251,17.9771,17.7845,17.9605,127968.37754754,0
+HBNC.US,D,20180703,000000,17.9605,18.0813,17.8406,17.9506,42511.28389249,0
+HBNC.US,D,20180705,000000,18.0469,18.2218,17.9506,18.1786,84155.551294822,0
+HBNC.US,D,20180706,000000,18.2042,18.3339,18.099,18.1962,59542.255699187,0
+HBNC.US,D,20180709,000000,18.1874,18.5186,18.1255,18.4233,82703.400436304,0
+HBNC.US,D,20180710,000000,18.4233,18.492,17.9771,18.0115,75323.584020066,0
+HBNC.US,D,20180711,000000,17.9693,18.2218,17.9693,18.0656,94349.100804123,0
+HBNC.US,D,20180712,000000,18.1432,18.1432,17.7335,17.8396,79400.189723796,0
+HBNC.US,D,20180713,000000,17.8032,17.873,17.6126,17.6362,63206.723282594,0
+HBNC.US,D,20180716,000000,17.645,17.9437,17.645,17.9339,113219.93858994,0
+HBNC.US,D,20180717,000000,17.9339,18.1698,17.9074,17.9339,86475.736268488,0
+HBNC.US,D,20180718,000000,17.9437,18.0293,17.8484,17.9339,41209.741532263,0
+HBNC.US,D,20180719,000000,17.9437,18.0901,17.7836,18.0213,86730.1425156,0
+HBNC.US,D,20180720,000000,17.9771,18.3437,17.7698,18.212,86210.136146502,0
+HBNC.US,D,20180723,000000,18.212,18.2641,18.1167,18.2287,78710.239981627,0
+HBNC.US,D,20180724,000000,18.2386,18.3015,17.987,18.0823,87736.573629177,0
+HBNC.US,D,20180725,000000,17.9693,18.2926,17.8396,18.0293,76278.116259232,0
+HBNC.US,D,20180726,000000,18.2386,18.8232,18.1088,18.6385,118054.67491006,0
+HBNC.US,D,20180727,000000,18.7112,18.8184,18.4636,18.6385,137700.94293707,0
+HBNC.US,D,20180730,000000,18.6483,18.8232,18.4557,18.4636,71956.262933285,0
+HBNC.US,D,20180731,000000,18.5874,18.5874,17.759,18.3103,75065.107272999,0
+HBNC.US,D,20180801,000000,18.3613,18.5874,18.156,18.4135,74236.760532402,0
+HBNC.US,D,20180802,000000,18.3859,18.6307,17.9949,18.5442,59934.041319739,0
+HBNC.US,D,20180803,000000,18.5186,18.7151,18.0901,18.1609,43088.277260941,0
+HBNC.US,D,20180806,000000,18.212,18.5795,18.1088,18.1962,29390.027291419,0
+HBNC.US,D,20180807,000000,18.2484,18.4331,18.0735,18.1167,30460.568779268,0
+HBNC.US,D,20180808,000000,18.1609,18.2926,17.9506,18.2218,111254.90473724,0
+HBNC.US,D,20180809,000000,18.2562,18.4488,18.0774,18.2042,30314.030780931,0
+HBNC.US,D,20180810,000000,18.1088,18.326,17.9693,18.1874,33736.303617087,0
+HBNC.US,D,20180813,000000,18.1962,18.3437,17.9437,17.9506,76353.420508377,0
+HBNC.US,D,20180814,000000,18.0047,18.3525,17.8936,18.1255,88749.110492684,0
+HBNC.US,D,20180815,000000,18.1255,18.4036,17.9251,17.9605,86305.792895416,0
+HBNC.US,D,20180816,000000,18.0293,18.3437,17.9605,18.2218,65549.296006006,0
+HBNC.US,D,20180817,000000,18.1255,18.501,18.099,18.1511,175004.02213868,0
+HBNC.US,D,20180820,000000,18.1609,18.3525,18.0449,18.1609,52278.448531632,0
+HBNC.US,D,20180821,000000,18.212,18.5098,18.1786,18.3791,207173.18327355,0
+HBNC.US,D,20180822,000000,18.3703,18.4557,18.2386,18.3103,45708.6616062,0
+HBNC.US,D,20180823,000000,18.3339,18.3339,18.0047,18.0823,62053.75417068,0
+HBNC.US,D,20180824,000000,18.0735,18.2828,17.9388,18.1432,102360.86233819,0
+HBNC.US,D,20180827,000000,18.2042,18.2828,18.0469,18.0656,71900.29355892,0
+HBNC.US,D,20180828,000000,18.1432,18.1511,17.9152,17.9339,47722.541458342,0
+HBNC.US,D,20180829,000000,17.9251,17.9251,17.7265,17.813,69347.0724629,0
+HBNC.US,D,20180830,000000,17.8032,17.8642,17.6912,17.7335,42628.310766162,0
+HBNC.US,D,20180831,000000,17.6637,17.8396,17.6273,17.8032,34017.1681139,0
+HBNC.US,D,20180904,000000,17.813,17.873,17.645,17.7001,88660.577118688,0
+HBNC.US,D,20180905,000000,17.7335,17.813,17.6028,17.6912,60017.486568793,0
+HBNC.US,D,20180906,000000,17.7001,17.7934,17.5772,17.6028,38260.664315736,0
+HBNC.US,D,20180907,000000,17.5958,17.7836,17.533,17.7679,66537.40986979,0
+HBNC.US,D,20180910,000000,17.7934,17.987,17.7265,17.759,51961.967160223,0
+HBNC.US,D,20180911,000000,17.7511,17.8562,17.6126,17.7001,40093.406919933,0
+HBNC.US,D,20180912,000000,17.6912,17.7079,17.3237,17.3423,58919.469206255,0
+HBNC.US,D,20180913,000000,17.4013,17.4013,17.0122,17.0525,212817.94908449,0
+HBNC.US,D,20180914,000000,17.079,17.2716,17.021,17.2038,42360.6753942,0
+HBNC.US,D,20180917,000000,17.194,17.3757,16.8638,16.9394,32047.046136261,0
+HBNC.US,D,20180918,000000,16.966,17.0967,16.8716,17.0367,148595.63606342,0
+HBNC.US,D,20180919,000000,17.0269,17.306,17.021,17.1674,80217.342589521,0
+HBNC.US,D,20180920,000000,17.1674,17.4632,15.6001,17.3679,117605.90229016,0
+HBNC.US,D,20180921,000000,17.361,17.4721,17.2195,17.4298,344867.0028357,0
+HBNC.US,D,20180924,000000,17.3423,17.3925,17.0269,17.079,77289.635497751,0
+HBNC.US,D,20180925,000000,17.1163,17.1841,16.9846,16.9846,54579.298630517,0
+HBNC.US,D,20180926,000000,17.0367,17.4377,16.8353,17.2548,189062.51135411,0
+HBNC.US,D,20180927,000000,17.2892,17.9949,16.9394,17.1251,104315.719941,0
+HBNC.US,D,20180928,000000,17.0967,17.2814,17.0879,17.2106,97012.225398896,0
+HBNC.US,D,20181001,000000,17.2264,17.306,16.7567,16.7665,61792.224548648,0
+HBNC.US,D,20181002,000000,16.7409,16.8539,16.3478,16.4697,84365.182042443,0
+HBNC.US,D,20181003,000000,16.5149,16.8815,16.5149,16.8019,92607.944448886,0
+HBNC.US,D,20181004,000000,16.8539,17.1684,16.7941,16.8815,68047.565352649,0
+HBNC.US,D,20181005,000000,16.9149,17.1045,16.6446,16.7567,60978.124557889,0
+HBNC.US,D,20181008,000000,16.7478,17.0033,16.6692,16.9404,61822.753298302,0
+HBNC.US,D,20181009,000000,16.8884,17.0888,16.8884,16.9945,124231.65858996,0
+HBNC.US,D,20181010,000000,17.0279,17.2844,16.7223,16.8077,143123.86650052,0
+HBNC.US,D,20181011,000000,16.8166,17.0475,16.3017,16.336,54425.637257261,0
+HBNC.US,D,20181012,000000,16.4491,16.5307,15.7318,15.9852,122724.55598206,0
+HBNC.US,D,20181015,000000,15.944,16.1611,15.9057,16.1356,60211.852941586,0
+HBNC.US,D,20181016,000000,16.1356,16.336,15.5028,16.3174,50688.918299673,0
+HBNC.US,D,20181017,000000,16.2761,16.3724,15.9951,16.2496,44271.775122508,0
+HBNC.US,D,20181018,000000,16.1965,16.3262,15.8389,15.8457,56345.895610465,0
+HBNC.US,D,20181019,000000,15.8123,16.0658,15.6531,15.718,61256.953804724,0
+HBNC.US,D,20181022,000000,15.6796,15.8133,15.378,15.5028,99695.702493438,0
+HBNC.US,D,20181023,000000,15.3308,15.6167,14.9623,15.3819,88852.908241506,0
+HBNC.US,D,20181024,000000,15.3564,15.4615,14.3305,14.3569,66243.316248128,0
+HBNC.US,D,20181025,000000,14.4621,15.0762,14.4189,14.5859,137254.20556715,0
+HBNC.US,D,20181026,000000,14.4189,14.9535,14.3933,14.8473,75771.339014983,0
+HBNC.US,D,20181029,000000,14.8473,15.2659,14.7766,15.0213,62565.61953987,0
+HBNC.US,D,20181030,000000,14.6724,15.3475,14.3343,14.6813,110610.74811955,0
+HBNC.US,D,20181031,000000,14.6911,14.9623,14.6537,14.6813,101127.50085219,0
+HBNC.US,D,20181101,000000,14.6724,15.0301,14.6724,14.867,60975.071682923,0
+HBNC.US,D,20181102,000000,15.0301,15.2503,14.8228,15.0852,71442.362314118,0
+HBNC.US,D,20181105,000000,15.095,15.2709,14.8228,14.9171,48249.671202359,0
+HBNC.US,D,20181106,000000,14.867,15.1716,14.867,15.0478,30823.860900144,0
+HBNC.US,D,20181107,000000,15.0576,15.2856,14.7854,15.0762,50686.883049696,0
+HBNC.US,D,20181108,000000,14.9987,15.2267,14.9535,15.1196,90373.23997425,0
+HBNC.US,D,20181109,000000,15.1116,15.3308,14.9347,15.0144,58418.797711938,0
+HBNC.US,D,20181112,000000,15.0213,15.321,14.9347,15.1116,63877.338149983,0
+HBNC.US,D,20181113,000000,15.1549,15.4084,15.0301,15.1116,43341.665883066,0
+HBNC.US,D,20181114,000000,15.145,15.3131,14.5947,14.6027,149058.65543316,0
+HBNC.US,D,20181115,000000,14.5328,14.9623,14.4346,14.9171,86724.036765669,0
+HBNC.US,D,20181116,000000,14.8473,15.1116,14.7353,14.9171,75377.518144453,0
+HBNC.US,D,20181119,000000,14.9073,15.095,14.6027,14.7255,74638.722402839,0
+HBNC.US,D,20181120,000000,14.7255,14.9535,14.4621,14.6537,78379.51186038,0
+HBNC.US,D,20181121,000000,14.6813,14.979,14.5417,14.6813,45260.906611282,0
+HBNC.US,D,20181123,000000,14.523,14.9347,14.523,14.813,52372.070030569,0
+HBNC.US,D,20181126,000000,14.8473,15.0762,14.813,14.9721,71562.442062755,0
+HBNC.US,D,20181127,000000,14.8994,14.9623,14.5947,14.8572,78616.618482689,0
+HBNC.US,D,20181128,000000,14.8896,15.2757,14.6371,15.207,93189.00831729,0
+HBNC.US,D,20181129,000000,15.1196,15.2856,14.9171,15.1274,86991.672137631,0
+HBNC.US,D,20181130,000000,15.0478,15.3377,15.0301,15.2433,104907.97768428,0
+HBNC.US,D,20181203,000000,15.3308,15.3308,14.9623,15.1549,63031.691784581,0
+HBNC.US,D,20181204,000000,15.1116,15.1116,14.1574,14.2616,139735.17528898,0
+HBNC.US,D,20181206,000000,14.1388,14.5761,14.0681,14.3658,126983.31655872,0
+HBNC.US,D,20181207,000000,14.3737,14.7442,14.1899,14.3737,131845.52875354,0
+HBNC.US,D,20181210,000000,14.4788,14.4788,14.0503,14.2164,64375.974394323,0
+HBNC.US,D,20181211,000000,14.3393,14.3835,13.9452,14.0337,94770.397549341,0
+HBNC.US,D,20181212,000000,14.1732,14.4788,13.8057,14.3569,78734.66298135,0
+HBNC.US,D,20181213,000000,14.2882,14.3569,14.0729,14.1574,118076.04503482,0
+HBNC.US,D,20181214,000000,14.0592,14.3343,13.8922,13.9196,65762.99725358,0
+HBNC.US,D,20181217,000000,13.8754,14.2253,13.841,13.9983,119159.81564752,0
+HBNC.US,D,20181218,000000,14.0081,14.2076,13.787,13.8656,73286.298793189,0
+HBNC.US,D,20181219,000000,13.8922,13.9855,13.1935,13.2711,175476.20013332,0
+HBNC.US,D,20181220,000000,13.2446,13.4794,13.1935,13.3753,98832.756503233,0
+HBNC.US,D,20181221,000000,13.4107,13.7329,13.3409,13.3684,225464.99244094,0
+HBNC.US,D,20181224,000000,13.3074,13.4381,12.9566,13.0873,71290.736190839,0
+HBNC.US,D,20181226,000000,13.1051,13.5688,12.9566,13.5344,133136.89486387,0
+HBNC.US,D,20181227,000000,13.28,13.619,12.9566,13.332,116968.86904739,0
+HBNC.US,D,20181228,000000,13.3232,13.8489,13.28,13.6661,97456.927518849,0
+HBNC.US,D,20181231,000000,13.6661,13.8656,13.5306,13.8234,168928.80095763,0
+HBNC.US,D,20190102,000000,13.6475,14.1024,13.6475,14.0592,112483.17809829,0
+HBNC.US,D,20190103,000000,13.9885,14.3491,13.848,14.0337,97462.015643791,0
+HBNC.US,D,20190104,000000,14.1664,14.6055,13.7762,14.4916,89159.213363029,0
+HBNC.US,D,20190107,000000,14.4218,14.5348,14.2262,14.3953,120980.34675186,0
+HBNC.US,D,20190108,000000,14.5092,14.5967,14.3333,14.4994,177565.3842346,0
+HBNC.US,D,20190109,000000,14.5162,14.6331,14.3413,14.5446,88564.920369775,0
+HBNC.US,D,20190110,000000,14.5092,14.5446,14.3215,14.3953,90464.826223211,0
+HBNC.US,D,20190111,000000,14.3069,14.464,14.298,14.4218,153299.09876003,0
+HBNC.US,D,20190114,000000,14.3413,14.5446,14.3225,14.4031,212598.14208698,0
+HBNC.US,D,20190115,000000,14.4031,14.4994,14.2901,14.465,137772.17668626,0
+HBNC.US,D,20190116,000000,14.5162,14.7884,14.5162,14.695,263493.63825931,0
+HBNC.US,D,20190117,000000,14.6399,14.7884,14.6243,14.7215,93615.393187451,0
+HBNC.US,D,20190118,000000,14.7029,14.9083,14.6763,14.748,122432.49761037,0
+HBNC.US,D,20190122,000000,14.7029,14.8276,14.4916,14.6577,261009.6156625,0
+HBNC.US,D,20190123,000000,14.6852,14.8532,14.3225,14.7392,71397.586814627,0
+HBNC.US,D,20190124,000000,14.5899,14.6852,14.2803,14.58,92087.938079788,0
+HBNC.US,D,20190125,000000,14.6243,14.695,14.5446,14.6577,52521.660903871,0
+HBNC.US,D,20190128,000000,14.58,14.7814,14.0337,14.7638,123343.27197504,0
+HBNC.US,D,20190129,000000,14.7716,14.9761,14.7304,14.8276,104179.35819255,0
+HBNC.US,D,20190130,000000,14.7814,14.8276,14.1024,14.1574,245037.99146878,0
+HBNC.US,D,20190131,000000,14.0405,14.2626,13.9796,14.2262,110412.3112468,0
+HBNC.US,D,20190201,000000,14.1908,14.3225,14.1024,14.243,76002.339887362,0
+HBNC.US,D,20190204,000000,14.3147,14.7117,14.2715,14.7029,95446.100541672,0
+HBNC.US,D,20190205,000000,14.695,14.8719,14.5702,14.7215,73495.92954081,0
+HBNC.US,D,20190206,000000,14.6665,14.7392,14.6399,14.7117,52566.436403363,0
+HBNC.US,D,20190207,000000,14.7638,14.8276,14.5446,14.6665,102105.43846609,0
+HBNC.US,D,20190208,000000,14.5967,14.7304,14.3855,14.526,47997.300205223,0
+HBNC.US,D,20190211,000000,14.5348,14.7215,14.4218,14.695,60935.384308374,0
+HBNC.US,D,20190212,000000,14.7716,14.9593,14.7716,14.8178,56629.812982243,0
+HBNC.US,D,20190213,000000,14.756,14.9309,14.756,14.9043,58877.746581729,0
+HBNC.US,D,20190214,000000,14.8276,14.8719,14.695,14.756,56305.190610927,0
+HBNC.US,D,20190215,000000,14.8365,15.372,14.8365,15.2935,132498.84399612,0
+HBNC.US,D,20190219,000000,15.2149,15.4713,14.9761,15.4526,176061.33450167,0
+HBNC.US,D,20190220,000000,15.4713,15.6177,15.3298,15.5863,134218.63022659,0
+HBNC.US,D,20190221,000000,15.5941,15.662,15.4162,15.5687,82235.292941617,0
+HBNC.US,D,20190222,000000,15.5401,15.7102,15.5303,15.7102,83671.161800319,0
+HBNC.US,D,20190225,000000,15.7416,15.8143,15.4526,15.6266,168335.52558936,0
+HBNC.US,D,20190226,000000,15.6089,15.7328,15.4162,15.4615,76157.018885607,0
+HBNC.US,D,20190227,000000,15.4526,15.5765,15.4162,15.5765,57629.120720901,0
+HBNC.US,D,20190228,000000,15.5687,15.6492,15.4713,15.5765,88985.199490005,0
+HBNC.US,D,20190301,000000,15.6266,15.72,15.4526,15.6718,142303.66075984,0
+HBNC.US,D,20190304,000000,15.6462,15.8064,15.5126,15.5126,195287.32340846,0
+HBNC.US,D,20190305,000000,15.5205,15.5401,15.3809,15.4802,86474.718643499,0
+HBNC.US,D,20190306,000000,15.4713,15.5303,15.0045,15.0271,81762.097321988,0
+HBNC.US,D,20190307,000000,14.9681,15.1018,14.7215,14.756,65147.334135568,0
+HBNC.US,D,20190308,000000,14.695,14.8955,14.695,14.8365,46391.48797345,0
+HBNC.US,D,20190311,000000,14.8532,15.1785,14.756,15.1176,60713.542060892,0
+HBNC.US,D,20190312,000000,15.1088,15.2935,15.0832,15.1264,87355.981883496,0
+HBNC.US,D,20190313,000000,15.1352,15.1785,14.9427,15.036,89480.78285938,0
+HBNC.US,D,20190314,000000,15.0448,15.0546,14.7884,14.8876,53134.271146918,0
+HBNC.US,D,20190315,000000,14.8876,15.1352,14.8719,14.9495,181270.55681755,0
+HBNC.US,D,20190318,000000,14.9681,15.2571,14.9681,15.0832,64596.799016817,0
+HBNC.US,D,20190319,000000,15.1176,15.1176,14.7029,14.756,40897.330660809,0
+HBNC.US,D,20190320,000000,14.7029,14.756,14.4336,14.4474,61468.619802322,0
+HBNC.US,D,20190321,000000,14.3953,14.6852,14.3049,14.4031,83365.874303784,0
+HBNC.US,D,20190322,000000,14.4474,14.4474,13.6632,13.6632,110523.23237054,0
+HBNC.US,D,20190325,000000,13.6632,13.9442,13.5168,13.7939,72226.951180213,0
+HBNC.US,D,20190326,000000,13.8568,14.4818,13.8568,14.1201,87426.198007699,0
+HBNC.US,D,20190327,000000,14.0503,14.2174,13.9187,14.1024,79782.816719453,0
+HBNC.US,D,20190328,000000,14.0867,14.2086,13.8135,14.1664,73959.966535543,0
+HBNC.US,D,20190329,000000,14.2715,14.3757,13.9364,14.182,101449.07034854,0
+HBNC.US,D,20190401,000000,14.2715,14.5162,14.2036,14.3069,458788.08504268,0
+HBNC.US,D,20190402,000000,14.3147,14.4031,14.2262,14.243,46863.66596809,0
+HBNC.US,D,20190403,000000,14.298,14.4031,14.1742,14.2361,45498.013233591,0
+HBNC.US,D,20190404,000000,14.2626,14.4582,14.2262,14.4041,72493.568927187,0
+HBNC.US,D,20190405,000000,14.414,14.6429,14.2803,14.6075,57021.598602796,0
+HBNC.US,D,20190408,000000,14.5555,14.6989,14.4748,14.528,55296.724247373,0
+HBNC.US,D,20190409,000000,14.4484,14.4748,14.2086,14.2361,58811.600957479,0
+HBNC.US,D,20190410,000000,14.2361,14.4582,14.1388,14.4582,68013.983728031,0
+HBNC.US,D,20190411,000000,14.5181,14.582,14.3766,14.4582,73151.972294714,0
+HBNC.US,D,20190412,000000,14.5643,14.6517,14.3963,14.5643,91097.788966026,0
+HBNC.US,D,20190415,000000,14.582,14.582,14.1988,14.3413,50029.497307157,0
+HBNC.US,D,20190416,000000,14.3501,14.4936,14.2626,14.4838,68729.374094911,0
+HBNC.US,D,20190417,000000,14.4936,14.5368,14.3599,14.4748,64935.668137971,0
+HBNC.US,D,20190418,000000,14.3865,14.5014,14.2262,14.298,93945.103683709,0
+HBNC.US,D,20190422,000000,14.298,14.298,13.9256,14.0149,75260.491270782,0
+HBNC.US,D,20190423,000000,13.9777,14.3599,13.9167,14.2626,70788.029446545,0
+HBNC.US,D,20190424,000000,14.2361,14.4306,14.1388,14.4041,73532.564040394,0
+HBNC.US,D,20190425,000000,14.2086,14.3766,13.7664,13.9344,143219.52324944,0
+HBNC.US,D,20190426,000000,13.9678,14.4041,13.9678,14.3865,105464.61855296,0
+HBNC.US,D,20190429,000000,14.3766,14.7922,14.3766,14.7235,93772.107435673,0
+HBNC.US,D,20190430,000000,14.6695,14.6724,14.2715,14.4306,96672.338652755,0
+HBNC.US,D,20190501,000000,14.467,14.6517,14.4385,14.5014,405858.35651845,0
+HBNC.US,D,20190502,000000,14.5555,14.7235,14.4748,14.6263,80191.90196481,0
+HBNC.US,D,20190503,000000,14.6341,15.0792,14.5555,15.0792,99180.784249283,0
+HBNC.US,D,20190506,000000,14.867,15.3003,14.8572,15.1932,69267.697713801,0
+HBNC.US,D,20190507,000000,15.0232,15.1342,14.8473,14.9357,90859.664718729,0
+HBNC.US,D,20190508,000000,14.8306,15.0163,14.8306,14.8572,62597.165914513,0
+HBNC.US,D,20190509,000000,14.7147,14.9633,14.6979,14.8758,56137.282487834,0
+HBNC.US,D,20190510,000000,14.8218,15.0419,14.751,14.9908,61434.020552714,0
+HBNC.US,D,20190513,000000,14.7922,14.9357,14.4748,14.5368,76245.552259601,0
+HBNC.US,D,20190514,000000,14.5181,14.6931,14.4484,14.6517,86082.933022945,0
+HBNC.US,D,20190515,000000,14.5181,14.5555,14.3413,14.5112,48476.601574783,0
+HBNC.US,D,20190516,000000,14.5181,14.7756,14.5181,14.5997,43887.112876875,0
+HBNC.US,D,20190517,000000,14.4838,14.7579,14.414,14.5466,50454.86455233,0
+HBNC.US,D,20190520,000000,14.4748,14.7058,14.4228,14.6429,64289.476270304,0
+HBNC.US,D,20190521,000000,14.6695,14.751,14.528,14.5722,52274.378031678,0
+HBNC.US,D,20190522,000000,14.5555,14.5918,14.2528,14.3501,78000.955364677,0
+HBNC.US,D,20190523,000000,14.2174,14.2715,13.9256,14.0229,95603.832414882,0
+HBNC.US,D,20190524,000000,14.0926,14.298,14.0769,14.2528,55201.06749846,0
+HBNC.US,D,20190528,000000,14.2086,14.2361,14.0671,14.0857,97363.306019912,0
+HBNC.US,D,20190529,000000,13.9423,14.1388,13.8814,14.0926,91877.289707179,0
+HBNC.US,D,20190530,000000,14.1103,14.2135,13.8371,13.9599,101717.72334549,0
+HBNC.US,D,20190531,000000,13.8371,13.9167,13.7211,13.7565,97087.529648042,0
+HBNC.US,D,20190603,000000,13.6957,13.9256,13.4883,13.845,103067.09408017,0
+HBNC.US,D,20190604,000000,13.9167,14.3235,13.9167,14.2901,79998.553217004,0
+HBNC.US,D,20190605,000000,14.2626,14.2626,13.9963,14.0926,71388.42818973,0
+HBNC.US,D,20190606,000000,14.0229,14.1015,13.8616,13.9777,69162.88233999,0
+HBNC.US,D,20190607,000000,13.9678,14.0061,13.8008,13.8538,66817.256741614,0
+HBNC.US,D,20190610,000000,14.0149,14.2626,13.9777,14.0229,101359.51934955,0
+HBNC.US,D,20190611,000000,14.129,14.1908,13.9865,14.0857,59814.979196091,0
+HBNC.US,D,20190612,000000,14.0671,14.1782,13.9167,14.0229,56545.350108201,0
+HBNC.US,D,20190613,000000,14.0671,14.2262,14.0229,14.1192,73656.714288985,0
+HBNC.US,D,20190614,000000,14.1192,14.1664,13.9678,14.1192,48150.961578479,0
+HBNC.US,D,20190617,000000,14.0671,14.2174,13.9088,13.9599,89884.779979794,0
+HBNC.US,D,20190618,000000,13.8814,14.243,13.8814,14.1103,60174.200817013,0
+HBNC.US,D,20190619,000000,14.1742,14.4582,14.1742,14.2528,62022.207796039,0
+HBNC.US,D,20190620,000000,14.3687,14.4179,14.129,14.2174,70696.443197584,0
+HBNC.US,D,20190621,000000,14.129,14.3865,14.0769,14.0769,346792.34931385,0
+HBNC.US,D,20190624,000000,14.1015,14.2262,14.0229,14.1103,125815.08307198,0
+HBNC.US,D,20190625,000000,14.1192,14.1614,13.9777,14.0926,71789.372435179,0
+HBNC.US,D,20190626,000000,14.1388,14.2577,14.0926,14.1015,66725.670492653,0
+HBNC.US,D,20190627,000000,14.129,14.3413,14.129,14.3235,102286.57571403,0
+HBNC.US,D,20190628,000000,14.3333,14.6173,14.2813,14.4936,263637.12338268,0
+HBNC.US,D,20190701,000000,14.5918,14.6517,14.467,14.6263,70226.300452921,0
+HBNC.US,D,20190702,000000,14.5722,14.6263,14.3235,14.4582,52200.091407521,0
+HBNC.US,D,20190703,000000,14.529,14.5731,14.4434,14.5555,33900.141240228,0
+HBNC.US,D,20190705,000000,14.5378,14.753,14.5378,14.7353,48606.857573304,0
+HBNC.US,D,20190708,000000,14.6625,14.7166,14.467,14.5112,135223.0260902,0
+HBNC.US,D,20190709,000000,14.467,14.5653,14.3953,14.5653,33964.2516145,0
+HBNC.US,D,20190710,000000,14.583,14.6498,14.414,14.467,93018.047319231,0
+HBNC.US,D,20190711,000000,14.4385,14.5476,14.3413,14.4385,60360.426189899,0
+HBNC.US,D,20190712,000000,14.4582,14.6625,14.4306,14.5653,73246.61141864,0
+HBNC.US,D,20190715,000000,14.5731,14.5731,14.2066,14.3589,83002.582182908,0
+HBNC.US,D,20190716,000000,14.3413,14.5191,14.3323,14.3953,46510.550097098,0
+HBNC.US,D,20190717,000000,14.6351,14.6351,14.242,14.3059,93208.343192071,0
+HBNC.US,D,20190718,000000,14.3147,14.5653,14.297,14.4385,67371.862360319,0
+HBNC.US,D,20190719,000000,14.3855,14.5555,14.3491,14.3855,73480.665165984,0
+HBNC.US,D,20190722,000000,14.3491,14.3953,14.1722,14.2891,51404.308666553,0
+HBNC.US,D,20190723,000000,14.3413,14.4484,14.2695,14.3677,89021.833989589,0
+HBNC.US,D,20190724,000000,14.3677,14.8788,14.3677,14.8336,108071.77377337,0
+HBNC.US,D,20190725,000000,14.8945,15.3593,14.2695,15.1726,144352.13986158,0
+HBNC.US,D,20190726,000000,15.2267,15.602,15.2267,15.5577,229854.00901612,0
+HBNC.US,D,20190729,000000,15.492,15.6177,15.3337,15.3858,72916.900922382,0
+HBNC.US,D,20190730,000000,15.2885,15.77,15.2885,15.7012,168639.79546091,0
+HBNC.US,D,20190731,000000,15.6541,15.941,15.5195,15.5677,223518.27583804,0
+HBNC.US,D,20190801,000000,15.4851,15.8427,15.2453,15.2601,148993.52743391,0
+HBNC.US,D,20190802,000000,15.1893,15.1893,14.921,15.1008,70878.598070517,0
+HBNC.US,D,20190805,000000,14.8689,14.9397,14.3757,14.6085,104444.95831454,0
+HBNC.US,D,20190806,000000,14.6625,14.805,14.3589,14.6007,64890.892638479,0
+HBNC.US,D,20190807,000000,14.3677,14.5004,14.297,14.4385,74880.91715009,0
+HBNC.US,D,20190808,000000,14.5112,14.8503,14.5112,14.7255,113020.4840922,0
+HBNC.US,D,20190809,000000,14.6527,14.7166,14.529,14.6085,65638.847004989,0
+HBNC.US,D,20190812,000000,14.5191,14.7255,14.4788,14.6714,75387.694394338,0
+HBNC.US,D,20190813,000000,14.6714,14.8856,14.6183,14.7255,59718.304822188,0
+HBNC.US,D,20190814,000000,14.4484,14.6695,14.2695,14.4484,90161.573976652,0
+HBNC.US,D,20190815,000000,14.467,14.523,14.2793,14.297,49532.896312794,0
+HBNC.US,D,20190816,000000,14.3589,14.6901,14.3589,14.6007,69215.79883939,0
+HBNC.US,D,20190819,000000,14.7864,14.7864,14.4748,14.6901,74465.726154802,0
+HBNC.US,D,20190820,000000,14.6449,14.753,14.4748,14.5378,37634.824947839,0
+HBNC.US,D,20190821,000000,14.6449,14.6625,14.5584,14.6183,38262.699565713,0
+HBNC.US,D,20190822,000000,14.6714,14.6989,14.5014,14.5653,52455.515279622,0
+HBNC.US,D,20190823,000000,14.5014,14.6085,14.2154,14.2341,157391.98646358,0
+HBNC.US,D,20190826,000000,14.3757,14.5476,14.2793,14.5476,67636.444857316,0
+HBNC.US,D,20190827,000000,14.6183,14.6183,14.242,14.2695,121680.47274391,0
+HBNC.US,D,20190828,000000,14.2066,14.5653,14.1968,14.4385,131465.95463284,0
+HBNC.US,D,20190829,000000,14.5555,14.7255,14.5555,14.5555,44356.23799655,0
+HBNC.US,D,20190830,000000,14.6272,14.6625,14.414,14.529,61968.27367165,0
+HBNC.US,D,20190903,000000,14.4748,14.4838,14.2508,14.2793,107099.9419094,0
+HBNC.US,D,20190904,000000,14.3677,14.4346,14.2793,14.3323,104206.83406724,0
+HBNC.US,D,20190905,000000,14.297,14.921,14.242,14.529,104929.34780903,0
+HBNC.US,D,20190906,000000,14.5653,14.5653,14.3413,14.3855,70927.444069962,0
+HBNC.US,D,20190909,000000,14.3147,14.9397,14.3147,14.8414,90745.690720023,0
+HBNC.US,D,20190910,000000,14.8503,15.2178,14.6901,15.145,103096.60520484,0
+HBNC.US,D,20190911,000000,15.2521,15.5195,15.0045,15.4851,129178.33365881,0
+HBNC.US,D,20190912,000000,15.4134,15.7258,15.3249,15.6541,122602.44098344,0
+HBNC.US,D,20190913,000000,15.7976,15.9597,15.7258,15.8517,77548.112244817,0
+HBNC.US,D,20190916,000000,15.7602,16.0128,15.6816,15.8791,78561.666733313,0
+HBNC.US,D,20190917,000000,15.7887,15.8427,15.6217,15.7976,59278.690827177,0
+HBNC.US,D,20190918,000000,15.7514,15.8349,15.6315,15.7602,64984.514137416,0
+HBNC.US,D,20190919,000000,15.7789,16.0472,15.6364,15.6462,71845.341809545,0
+HBNC.US,D,20190920,000000,15.6266,15.8349,15.5843,15.5931,324559.2785662,0
+HBNC.US,D,20190923,000000,15.5479,15.7012,15.3946,15.6462,70073.656704653,0
+HBNC.US,D,20190924,000000,15.5843,15.7346,15.3682,15.4684,73587.51578977,0
+HBNC.US,D,20190925,000000,15.4851,15.7789,15.4507,15.7102,89445.165984784,0
+HBNC.US,D,20190926,000000,15.6089,15.6541,15.4134,15.431,71500.36693846,0
+HBNC.US,D,20190927,000000,15.5283,15.6816,15.5195,15.5677,129049.09528528,0
+HBNC.US,D,20190930,000000,15.602,15.6816,15.5106,15.5106,195294.44678338,0
+HBNC.US,D,20191001,000000,15.6266,15.72,15.1638,15.2267,93683.574061677,0
+HBNC.US,D,20191002,000000,15.1274,15.1804,14.9397,15.1638,95729.000288462,0
+HBNC.US,D,20191003,000000,15.1274,15.145,14.9102,15.1048,64508.265642822,0
+HBNC.US,D,20191004,000000,15.1008,15.2895,15.0734,15.2699,124783.21133369,0
+HBNC.US,D,20191007,000000,15.3121,15.3652,15.1274,15.1893,95860.273911971,0
+HBNC.US,D,20191008,000000,15.0035,15.092,14.9083,14.9377,46032.266352526,0
+HBNC.US,D,20191009,000000,15.0271,15.1893,14.9102,15.0035,49283.578190624,0
+HBNC.US,D,20191010,000000,15.0635,15.2365,15.0271,15.0596,60107.037567776,0
+HBNC.US,D,20191011,000000,15.2895,15.5215,15.2895,15.3082,104374.74219033,0
+HBNC.US,D,20191014,000000,15.1991,15.38,15.1274,15.2649,56065.031113654,0
+HBNC.US,D,20191015,000000,15.1726,15.4939,15.1726,15.4064,56827.232230002,0
+HBNC.US,D,20191016,000000,15.4703,15.6207,15.3701,15.5411,71222.555316613,0
+HBNC.US,D,20191017,000000,15.604,15.714,15.5313,15.6659,73215.065043998,0
+HBNC.US,D,20191018,000000,15.6856,15.8467,15.6482,15.7386,73860.239286675,0
+HBNC.US,D,20191021,000000,15.9283,16.0992,15.8211,15.9371,66534.356994824,0
+HBNC.US,D,20191022,000000,15.8909,16.0718,15.6757,15.9283,89713.818981734,0
+HBNC.US,D,20191023,000000,15.9283,15.9568,15.7386,15.9568,36262.04883842,0
+HBNC.US,D,20191024,000000,16.1975,16.6122,16.0186,16.3892,224299.81182916,0
+HBNC.US,D,20191025,000000,16.397,16.4677,16.3134,16.3134,59888.24819526,0
+HBNC.US,D,20191028,000000,16.4235,16.4677,16.2978,16.4579,151729.92102785,0
+HBNC.US,D,20191029,000000,16.4855,16.6024,16.4579,16.4855,127995.85342222,0
+HBNC.US,D,20191030,000000,16.5139,16.6083,16.341,16.5493,140893.23252584,0
+HBNC.US,D,20191031,000000,16.4677,16.5326,16.2879,16.4285,114954.98919524,0
+HBNC.US,D,20191101,000000,16.4677,16.6496,16.4677,16.6308,95945.754411001,0
+HBNC.US,D,20191104,000000,16.8265,16.9444,16.7291,16.8265,146751.69958435,0
+HBNC.US,D,20191105,000000,16.9444,17.2234,16.8363,17.0613,149140.06543223,0
+HBNC.US,D,20191106,000000,16.9896,17.0711,16.8913,16.9896,66053.020375288,0
+HBNC.US,D,20191107,000000,17.134,17.1881,16.9002,16.963,96696.761652477,0
+HBNC.US,D,20191108,000000,16.9365,17.0259,16.7753,16.908,40270.473667924,0
+HBNC.US,D,20191111,000000,16.8019,16.8746,16.6918,16.7291,98127.542386238,0
+HBNC.US,D,20191112,000000,16.7469,16.9994,16.7469,16.9365,110338.02462264,0
+HBNC.US,D,20191113,000000,16.908,16.9178,16.739,16.8549,63832.562650491,0
+HBNC.US,D,20191114,000000,16.8363,16.908,16.6741,16.8019,70696.443197584,0
+HBNC.US,D,20191115,000000,16.9178,16.9444,16.7016,16.7557,72888.407422705,0
+HBNC.US,D,20191118,000000,16.7115,16.7469,16.566,16.6594,48487.795449657,0
+HBNC.US,D,20191119,000000,16.6594,16.8265,16.5837,16.7931,92198.859203528,0
+HBNC.US,D,20191120,000000,16.682,16.7969,16.5562,16.7115,112171.78485183,0
+HBNC.US,D,20191121,000000,16.8019,16.8363,16.5237,16.7193,81465.968450348,0
+HBNC.US,D,20191122,000000,16.739,16.8019,16.6692,16.7291,70931.514569916,0
+HBNC.US,D,20191125,000000,16.739,17.019,16.7154,16.9266,115072.01606891,0
+HBNC.US,D,20191126,000000,16.8648,17.0534,16.8363,16.963,123548.8322227,0
+HBNC.US,D,20191127,000000,16.9896,17.0888,16.963,16.9994,61209.125430267,0
+HBNC.US,D,20191129,000000,16.8461,17.019,16.8461,16.9365,44953.58386477,0
+HBNC.US,D,20191202,000000,16.9896,16.9896,16.7115,16.7931,72976.9407967,0
+HBNC.US,D,20191203,000000,16.6918,16.6918,16.4491,16.5936,46595.01297114,0
+HBNC.US,D,20191204,000000,16.6594,16.8265,16.6024,16.6594,170465.4146902,0
+HBNC.US,D,20191205,000000,16.7291,16.8648,16.7291,16.7753,61981.502796501,0
+HBNC.US,D,20191206,000000,16.8746,17.0377,16.8549,16.9002,106793.63678788,0
+HBNC.US,D,20191209,000000,16.8461,16.963,16.8363,16.8746,93947.138933686,0
+HBNC.US,D,20191210,000000,16.8913,17.0446,16.8844,16.9896,69405.077087242,0
+HBNC.US,D,20191211,000000,17.0446,17.0888,16.9178,17.0525,51169.237294221,0
+HBNC.US,D,20191212,000000,17.0888,17.4387,16.9266,17.3128,96914.533400005,0
+HBNC.US,D,20191213,000000,17.305,17.3993,17.0751,17.1881,66170.04724896,0
+HBNC.US,D,20191216,000000,17.36,17.4495,17.1979,17.3325,121165.55449975,0
+HBNC.US,D,20191217,000000,17.3846,17.5015,17.252,17.476,226347.27330592,0
+HBNC.US,D,20191218,000000,17.4229,17.53,17.3512,17.4229,61785.101173729,0
+HBNC.US,D,20191219,000000,17.4229,17.4317,17.3227,17.4131,53696.000140542,0
+HBNC.US,D,20191220,000000,17.4671,17.5114,17.1881,17.3227,296171.6118884,0
+HBNC.US,D,20191223,000000,17.2873,17.2873,17.1429,17.1881,47033.609341161,0
+HBNC.US,D,20191224,000000,17.2136,17.2686,17.1173,17.2136,20341.305894123,0
+HBNC.US,D,20191226,000000,17.2136,17.252,17.0977,17.1605,34909.625228771,0
+HBNC.US,D,20191227,000000,17.1429,17.1517,16.9994,17.0525,62294.931292943,0
+HBNC.US,D,20191230,000000,17.1075,17.2274,17.0613,17.1173,65166.669010349,0
+HBNC.US,D,20191231,000000,17.0092,17.1605,17.0092,17.0977,87122.945761141,0
+HBNC.US,D,20200102,000000,17.189,17.189,16.8824,17.018,65961.434126327,0
+HBNC.US,D,20200103,000000,16.853,16.9798,16.6967,16.9355,62396.693791788,0
+HBNC.US,D,20200106,000000,16.7999,16.9168,16.679,16.8992,67299.610986139,0
+HBNC.US,D,20200107,000000,16.8441,16.8824,16.7537,16.7832,111931.62535456,0
+HBNC.US,D,20200108,000000,16.8067,16.962,16.736,16.8903,62053.75417068,0
+HBNC.US,D,20200109,000000,16.9168,16.9355,16.7262,16.7685,67535.699983459,0
+HBNC.US,D,20200110,000000,16.7449,16.8903,16.6652,16.7449,115987.87855852,0
+HBNC.US,D,20200113,000000,16.7449,16.7733,16.5896,16.7537,75939.247138078,0
+HBNC.US,D,20200114,000000,16.7449,16.8628,16.6564,16.7262,108966.26613821,0
+HBNC.US,D,20200115,000000,16.6466,16.7174,16.5385,16.628,55732.26774243,0
+HBNC.US,D,20200116,000000,16.7262,16.9355,16.7085,16.8628,91163.934590276,0
+HBNC.US,D,20200117,000000,16.9798,16.9798,16.7537,16.8157,90429.209348615,0
+HBNC.US,D,20200121,000000,16.7262,16.7999,16.4353,16.4815,68237.86122549,0
+HBNC.US,D,20200122,000000,16.5199,16.5199,16.3007,16.3459,55786.201866818,0
+HBNC.US,D,20200123,000000,16.2565,16.454,15.9754,16.3548,223732.9947106,0
+HBNC.US,D,20200124,000000,16.4285,16.4285,16.2742,16.3174,159570.72156385,0
+HBNC.US,D,20200127,000000,16.0658,16.3548,15.9931,16.2191,61246.77755484,0
+HBNC.US,D,20200128,000000,16.2663,16.4137,15.9489,16.0118,46286.67259964,0
+HBNC.US,D,20200129,000000,15.9577,15.9577,15.7563,15.775,73609.903539517,0
+HBNC.US,D,20200130,000000,15.7936,16.1837,15.4694,15.8035,73193.69491924,0
+HBNC.US,D,20200131,000000,15.6561,15.6856,15.2581,15.3239,146360.93158878,0
+HBNC.US,D,20200203,000000,15.3504,15.5499,15.3504,15.4782,72259.515179844,0
+HBNC.US,D,20200204,000000,15.6305,15.7484,15.5401,15.6561,98772.716628914,0
+HBNC.US,D,20200205,000000,15.8211,16.1022,15.7848,16.0698,64751.478015061,0
+HBNC.US,D,20200206,000000,16.1641,16.1935,15.8851,15.9106,60063.279693273,0
+HBNC.US,D,20200207,000000,15.8575,15.8575,15.6207,15.6482,33569.413118982,0
+HBNC.US,D,20200210,000000,15.6119,15.6305,15.4507,15.5205,53047.773022899,0
+HBNC.US,D,20200211,000000,15.5687,15.8211,15.5687,15.6207,53858.820138694,0
+HBNC.US,D,20200212,000000,15.7052,15.7052,15.4595,15.4979,43837.249252441,0
+HBNC.US,D,20200213,000000,15.4595,15.6757,15.4595,15.5765,55349.640746773,0
+HBNC.US,D,20200214,000000,15.5765,15.5951,15.4045,15.4595,57926.267217528,0
+HBNC.US,D,20200218,000000,15.3858,15.431,15.2954,15.3682,56058.925363723,0
+HBNC.US,D,20200219,000000,15.3593,15.4694,15.3504,15.3504,66365.431246742,0
+HBNC.US,D,20200220,000000,15.3504,15.4595,15.3053,15.4408,71138.092442572,0
+HBNC.US,D,20200221,000000,15.4408,15.4408,15.3111,15.3642,67601.845607709,0
+HBNC.US,D,20200224,000000,15.0153,15.1294,14.753,15.0606,73079.720920534,0
+HBNC.US,D,20200225,000000,15.0075,15.151,14.526,14.5899,75528.126642744,0
+HBNC.US,D,20200226,000000,14.6705,14.8424,14.5987,14.6223,57133.537351526,0
+HBNC.US,D,20200227,000000,14.2322,14.7874,14.1908,14.2184,104592.51393786,0
+HBNC.US,D,20200228,000000,13.8283,14.0465,13.3684,13.6042,255931.66697014,0
+HBNC.US,D,20200302,000000,13.6759,14.3805,13.4932,14.3177,138682.95105093,0
+HBNC.US,D,20200303,000000,14.2538,14.4631,13.847,13.8734,102246.88833949,0
+HBNC.US,D,20200304,000000,13.9383,14.0995,13.6111,14.0739,94482.40967761,0
+HBNC.US,D,20200305,000000,13.7467,13.9727,13.0775,13.2848,170188.62069333,0
+HBNC.US,D,20200306,000000,12.9606,13.2622,12.7513,13.0313,116196.49168116,0
+HBNC.US,D,20200309,000000,12.2629,12.5606,11.2291,11.3028,156835.34559489,0
+HBNC.US,D,20200310,000000,11.6281,11.915,11.1888,11.5377,137195.18331781,0
+HBNC.US,D,20200311,000000,11.0571,11.4108,10.7309,10.8861,119594.34151758,0
+HBNC.US,D,20200312,000000,10.1069,10.4056,9.51038,9.58998,187525.89762155,0
+HBNC.US,D,20200313,000000,10.3594,10.895,9.73443,10.8498,192354.52819174,0
+HBNC.US,D,20200316,000000,9.6175,9.95262,8.74841,8.75764,196842.25439081,0
+HBNC.US,D,20200317,000000,8.83017,9.50055,8.39494,9.48287,243644.8628596,0
+HBNC.US,D,20200318,000000,8.74841,9.11063,7.9603,8.02388,178142.37760305,0
+HBNC.US,D,20200319,000000,7.92414,8.66046,7.64348,8.15055,301234.29620595,0
+HBNC.US,D,20200320,000000,8.13246,8.32272,7.14536,7.21769,380075.80981108,0
+HBNC.US,D,20200323,000000,7.37168,8.06898,6.71966,7.38061,238117.12392233,0
+HBNC.US,D,20200324,000000,7.88788,8.31819,7.56192,8.15055,308085.96525318,0
+HBNC.US,D,20200325,000000,8.21403,8.37686,7.88788,8.15959,317689.29226917,0
+HBNC.US,D,20200326,000000,8.23211,8.84776,8.15055,8.84776,174228.59189748,0
+HBNC.US,D,20200327,000000,8.42226,9.06002,8.28645,8.7209,158321.07807803,0
+HBNC.US,D,20200330,000000,8.71205,8.97767,8.54903,8.83017,199321.18886268,0
+HBNC.US,D,20200331,000000,8.67579,9.0839,8.67363,8.92991,264696.47099565,0
+HBNC.US,D,20200401,000000,8.49478,8.63048,8.13246,8.18681,179259.72984038,0
+HBNC.US,D,20200402,000000,8.24183,8.67785,8.22336,8.52623,255251.89347785,0
+HBNC.US,D,20200403,000000,8.49891,8.63442,8.13168,8.29696,146378.23121359,0
+HBNC.US,D,20200406,000000,8.70075,8.92117,8.36104,8.67323,223411.42521424,0
+HBNC.US,D,20200407,000000,8.84776,9.05333,8.43454,8.59982,357665.67231544,0
+HBNC.US,D,20200408,000000,8.70999,9.32505,8.70999,9.22442,130931.7015139,0
+HBNC.US,D,20200409,000000,9.54576,10.3525,9.50939,10.2877,190184.95171638,0
+HBNC.US,D,20200413,000000,10.1963,10.1963,9.56148,9.84743,153067.08026266,0
+HBNC.US,D,20200414,000000,10.0784,10.0961,9.0953,9.23415,146930.80158231,0
+HBNC.US,D,20200415,000000,8.86633,8.94858,8.52623,8.56308,145590.58947253,0
+HBNC.US,D,20200416,000000,8.5448,8.73751,8.07656,8.29696,265041.44586674,0
+HBNC.US,D,20200417,000000,8.87478,9.48188,8.79263,9.22442,228685.77552938,0
+HBNC.US,D,20200420,000000,8.89325,9.41703,8.59049,9.20506,196177.74527336,0
+HBNC.US,D,20200421,000000,8.82004,9.03084,8.56308,8.79263,144078.39873968,0
+HBNC.US,D,20200422,000000,9.0044,9.05825,8.57232,8.70075,118071.97453486,0
+HBNC.US,D,20200423,000000,8.74664,9.47205,8.70075,9.26953,216733.77004004,0
+HBNC.US,D,20200424,000000,9.28702,9.6283,9.05825,9.39836,168013.95609302,0
+HBNC.US,D,20200427,000000,9.4524,10.2169,9.2147,10.16,227421.88529372,0
+HBNC.US,D,20200428,000000,10.3073,10.6915,10.1049,10.2523,139529.61504132,0
+HBNC.US,D,20200429,000000,10.5442,11.2065,10.3712,11.0689,282449.95654415,0
+HBNC.US,D,20200430,000000,11.0591,11.0591,10.1128,10.444,263874.23000499,0
+HBNC.US,D,20200501,000000,10.2975,10.3712,9.65582,9.95649,152734.31689144,0
+HBNC.US,D,20200504,000000,9.94965,9.99486,9.20506,9.90345,159560.54531396,0
+HBNC.US,D,20200505,000000,10.1324,10.3261,9.41703,9.48974,129904.91790056,0
+HBNC.US,D,20200506,000000,9.49957,9.50939,9.0044,9.04881,119003.10139929,0
+HBNC.US,D,20200507,000000,9.28702,9.49072,9.0953,9.24378,154691.20974423,0
+HBNC.US,D,20200508,000000,9.54576,10.0862,9.38067,9.95649,158949.97032089,0
+HBNC.US,D,20200511,000000,9.68333,9.68333,8.14082,8.49891,564682.14134078,0
+HBNC.US,D,20200512,000000,8.72826,8.89325,8.29696,8.30611,443927.70733636,0
+HBNC.US,D,20200513,000000,8.30611,8.30611,7.65449,7.70952,316387.74990895,0
+HBNC.US,D,20200514,000000,7.47083,7.93897,7.27812,7.72799,373840.82150685,0
+HBNC.US,D,20200515,000000,7.74617,8.13168,7.61774,7.97583,295876.50064176,0
+HBNC.US,D,20200518,000000,8.50804,8.90259,8.4254,8.77406,294849.71702841,0
+HBNC.US,D,20200519,000000,8.77406,8.82004,8.26022,8.26945,209159.58725101,0
+HBNC.US,D,20200520,000000,8.45292,8.92117,8.45292,8.91183,238941.40016298,0
+HBNC.US,D,20200521,000000,8.85699,9.17705,8.83862,9.04881,207370.60252131,0
+HBNC.US,D,20200522,000000,9.10483,9.10483,8.70999,8.87478,195284.2705335,0
+HBNC.US,D,20200526,000000,9.34332,9.76686,9.25144,9.66565,168556.35021186,0
+HBNC.US,D,20200527,000000,10.0401,10.1874,9.76686,10.1128,427658.93664601,0
+HBNC.US,D,20200528,000000,10.3261,10.3261,9.71871,9.77178,156666.41984681,0
+HBNC.US,D,20200529,000000,9.57131,9.60865,8.99486,9.41703,180202.05057968,0
+HBNC.US,D,20200601,000000,9.49957,9.63813,9.23415,9.38067,347960.58280059,0
+HBNC.US,D,20200602,000000,9.52708,9.6283,9.34332,9.4072,93329.440565696,0
+HBNC.US,D,20200603,000000,9.70004,10.1874,9.60079,9.97523,160252.53030611,0
+HBNC.US,D,20200604,000000,9.85628,10.2877,9.77472,10.216,117941.71853635,0
+HBNC.US,D,20200605,000000,10.8861,11.2615,10.7662,11.0227,196699.78689243,0
+HBNC.US,D,20200608,000000,11.0954,11.4276,11.0227,11.4178,158394.3470772,0
+HBNC.US,D,20200609,000000,11.124,11.3165,10.7928,11.1328,149431.10617894,0
+HBNC.US,D,20200610,000000,11.0689,11.0866,10.3712,10.4086,133467.62298512,0
+HBNC.US,D,20200611,000000,9.73738,9.87495,9.26953,9.29577,197573.92675751,0
+HBNC.US,D,20200612,000000,9.75703,9.97811,9.29577,9.51824,167624.20572244,0
+HBNC.US,D,20200615,000000,9.05825,9.65582,8.72826,9.48188,360901.71977871,0
+HBNC.US,D,20200616,000000,10.0401,10.3043,9.74721,9.91229,358823.72955229,0
+HBNC.US,D,20200617,000000,9.82975,10.0499,9.27926,9.30559,183499.15554226,0
+HBNC.US,D,20200618,000000,9.26953,9.60079,9.20506,9.37084,144338.91073674,0
+HBNC.US,D,20200619,000000,9.50939,9.58113,9.29577,9.44257,467295.42994613,0
+HBNC.US,D,20200622,000000,9.25144,9.6735,9.25144,9.60079,136296.62045302,0
+HBNC.US,D,20200623,000000,9.79339,9.84743,9.38067,9.39836,106001.92454686,0
+HBNC.US,D,20200624,000000,9.19641,9.26953,8.96646,9.06768,189737.19672146,0
+HBNC.US,D,20200625,000000,8.99486,9.33379,8.99486,9.32505,132289.21324849,0
+HBNC.US,D,20200626,000000,9.15023,9.15023,8.76501,8.92117,980108.20800062,0
+HBNC.US,D,20200629,000000,9.0953,9.59096,8.99486,9.49957,180304.83070351,0
+HBNC.US,D,20200630,000000,9.39836,9.932,9.39836,9.81108,171297.83193074,0
+HBNC.US,D,20200701,000000,9.81108,9.84743,9.22727,9.27238,112864.78746897,0
+HBNC.US,D,20200702,000000,9.54281,9.72657,9.14345,9.17902,112445.52597372,0
+HBNC.US,D,20200706,000000,9.43864,9.63617,9.08773,9.29969,136247.77445357,0
+HBNC.US,D,20200707,000000,9.16172,9.16172,8.81808,8.89237,140971.58964995,0
+HBNC.US,D,20200708,000000,8.8738,9.11524,8.59531,8.78114,164278.25476042,0
+HBNC.US,D,20200709,000000,8.76227,9.07809,8.37253,8.40045,193161.50480758,0
+HBNC.US,D,20200710,000000,8.45606,8.81808,8.45606,8.79489,138367.48730451,0
+HBNC.US,D,20200713,000000,8.89237,9.04979,8.66026,8.89237,156413.03122469,0
+HBNC.US,D,20200714,000000,8.89237,9.0044,8.61397,8.79027,150170.91954554,0
+HBNC.US,D,20200715,000000,9.05914,9.46812,9.0271,9.37084,219679.7943816,0
+HBNC.US,D,20200716,000000,9.29095,9.47795,9.11524,9.237,109271.55363475,0
+HBNC.US,D,20200717,000000,9.27238,9.52414,8.9758,9.01383,131099.609637,0
+HBNC.US,D,20200720,000000,8.95723,9.0044,8.76227,8.79941,123309.69035042,0
+HBNC.US,D,20200721,000000,8.9477,9.30942,8.9477,9.26265,125398.8744517,0
+HBNC.US,D,20200722,000000,9.14345,9.22727,8.96646,9.16939,147700.12607358,0
+HBNC.US,D,20200723,000000,9.16939,9.38951,9.1522,9.3046,143475.96474653,0
+HBNC.US,D,20200724,000000,9.34725,9.36592,9.05914,9.14345,107594.50765378,0
+HBNC.US,D,20200727,000000,9.09628,9.09628,8.92991,9.08773,170767.64931176,0
+HBNC.US,D,20200728,000000,9.02238,9.16939,8.98533,9.11524,117597.76129024,0
+HBNC.US,D,20200729,000000,9.17902,9.39442,8.98533,9.32799,167207.99710216,0
+HBNC.US,D,20200730,000000,9.54281,9.99685,9.32799,9.78455,166071.30999007,0
+HBNC.US,D,20200731,000000,9.75605,9.79339,9.16172,9.38557,172188.25379564,0
+HBNC.US,D,20200803,000000,9.4583,9.4583,9.20801,9.3046,127706.84792551,0
+HBNC.US,D,20200804,000000,9.32799,9.38557,9.14738,9.36592,146272.39821479,0
+HBNC.US,D,20200805,000000,9.52414,9.76588,9.44847,9.71773,131435.42588319,0
+HBNC.US,D,20200806,000000,9.67154,9.84743,9.59784,9.80224,118293.81678235,0
+HBNC.US,D,20200807,000000,9.71773,10.1167,9.55165,10.0892,130672.20714185,0
+HBNC.US,D,20200810,000000,10.1736,10.6189,10.0892,10.3683,101041.00272817,0
+HBNC.US,D,20200811,000000,10.3958,10.9058,10.3958,10.6561,117620.14903999,0
+HBNC.US,D,20200812,000000,10.8969,11.0001,10.3683,10.6287,105972.4134222,0
+HBNC.US,D,20200813,000000,10.5166,10.5255,10.0341,10.3781,90923.775093001,0
+HBNC.US,D,20200814,000000,10.2651,10.6287,10.2287,10.498,57979.183716927,0
+HBNC.US,D,20200817,000000,10.442,10.498,10.2651,10.3781,96494.254279775,0
+HBNC.US,D,20200818,000000,10.3781,10.3958,10.1452,10.1736,179172.21409137,0
+HBNC.US,D,20200819,000000,10.1836,10.4144,10.1736,10.2484,94942.37617239,0
+HBNC.US,D,20200820,000000,10.0892,10.2651,10.043,10.2012,144176.09073858,0
+HBNC.US,D,20200821,000000,10.1167,10.2651,9.95163,10.043,151880.52952613,0
+HBNC.US,D,20200824,000000,10.1078,10.3859,9.99685,10.3781,72533.256301737,0
+HBNC.US,D,20200825,000000,10.3319,10.5068,10.2749,10.3417,136132.78282987,0
+HBNC.US,D,20200826,000000,10.3034,10.3496,10.0165,10.1452,181226.79894305,0
+HBNC.US,D,20200827,000000,10.211,10.4714,10.1836,10.2572,105378.12042894,0
+HBNC.US,D,20200828,000000,10.3683,10.4252,10.2651,10.3781,118025.1637854,0
+HBNC.US,D,20200831,000000,10.442,10.5255,10.3221,10.3781,209577.83112126,0
+HBNC.US,D,20200901,000000,10.3319,10.4322,10.1167,10.3496,145674.03472158,0
+HBNC.US,D,20200902,000000,10.3123,10.4233,10.1638,10.3171,143499.37012126,0
+HBNC.US,D,20200903,000000,10.3417,10.6641,10.3123,10.3585,129812.31402661,0
+HBNC.US,D,20200904,000000,10.6189,10.6729,10.2386,10.3781,124086.1382166,0
+HBNC.US,D,20200908,000000,10.3123,10.4144,9.89559,10.0813,131273.62351002,0
+HBNC.US,D,20200909,000000,10.1265,10.1786,9.89559,10.0331,157123.33346663,0
+HBNC.US,D,20200910,000000,10.1167,10.2012,9.8671,9.93289,129633.21202865,0
+HBNC.US,D,20200911,000000,9.97711,9.98693,9.7364,9.79339,111898.04372994,0
+HBNC.US,D,20200914,000000,9.8671,9.96829,9.76588,9.90443,127876.79129858,0
+HBNC.US,D,20200915,000000,9.96829,9.96829,9.66367,9.68136,76986.383251193,0
+HBNC.US,D,20200916,000000,9.70888,9.84743,9.63617,9.7364,153710.21925537,0
+HBNC.US,D,20200917,000000,9.56835,9.68136,9.54281,9.56835,97354.147395016,0
+HBNC.US,D,20200918,000000,9.68136,9.69021,9.40326,9.60668,389236.46995711,0
+HBNC.US,D,20200921,000000,9.30942,9.39442,8.95723,9.04979,214432.91994115,0
+HBNC.US,D,20200922,000000,9.07809,9.22727,8.80884,8.8738,215216.49118226,0
+HBNC.US,D,20200923,000000,8.88304,9.25439,8.78114,8.85513,243685.56785914,0
+HBNC.US,D,20200924,000000,8.91084,9.10581,8.75312,8.83675,137515.73518917,0
+HBNC.US,D,20200925,000000,8.75312,8.92991,8.74399,8.90161,216666.6067908,0
+HBNC.US,D,20200928,000000,9.04979,9.54281,8.96646,9.4583,209361.07699872,0
+HBNC.US,D,20200929,000000,9.48581,9.94766,9.05914,9.31925,111112.43723886,0
+HBNC.US,D,20200930,000000,9.37575,9.54281,9.30942,9.36592,128093.54542112,0
+HBNC.US,D,20201001,000000,9.43963,9.58113,9.27149,9.54477,171292.7438058,0
+HBNC.US,D,20201002,000000,9.30844,9.82582,9.25341,9.80715,81228.86182804,0
+HBNC.US,D,20201005,000000,9.57131,10.0617,9.57131,10.0243,102517.57658641,0
+HBNC.US,D,20201006,000000,10.1638,10.6611,10.0047,10.4086,234833.24808461,0
+HBNC.US,D,20201007,000000,10.5216,10.784,10.5019,10.6797,187708.05249448,0
+HBNC.US,D,20201008,000000,10.8016,10.9726,10.5019,10.9019,126212.97444246,0
+HBNC.US,D,20201009,000000,11.0286,11.0562,10.8881,10.9627,116269.76068032,0
+HBNC.US,D,20201012,000000,10.9726,11.2723,10.9343,11.2449,96250.024282547,0
+HBNC.US,D,20201013,000000,11.2153,11.2153,10.7466,10.7928,157396.05696353,0
+HBNC.US,D,20201014,000000,10.8311,10.9225,10.4459,10.4606,123715.72272081,0
+HBNC.US,D,20201015,000000,10.3339,10.9726,10.3339,10.9156,108564.30426778,0
+HBNC.US,D,20201016,000000,10.9245,11.2251,10.6994,11.0846,148605.8123133,0
+HBNC.US,D,20201019,000000,11.1701,11.2537,11.0384,11.0708,128603.37554034,0
+HBNC.US,D,20201020,000000,11.2153,11.4424,11.066,11.2723,106958.49203601,0
+HBNC.US,D,20201021,000000,11.2635,11.4424,11.1406,11.4236,68176.803726183,0
+HBNC.US,D,20201022,000000,11.3666,11.8079,11.3293,11.7194,104476.50468917,0
+HBNC.US,D,20201023,000000,11.8265,11.9484,11.6487,11.8933,93444.432189391,0
+HBNC.US,D,20201026,000000,11.7047,11.7047,11.4512,11.6772,101697.37084572,0
+HBNC.US,D,20201027,000000,11.5917,11.6104,11.2723,11.3107,157398.0922135,0
+HBNC.US,D,20201028,000000,11.2723,11.4424,11.1328,11.1367,220133.65512645,0
+HBNC.US,D,20201029,000000,11.2153,11.4973,11.0384,11.4512,213573.02682591,0
+HBNC.US,D,20201030,000000,11.517,11.8551,11.4512,11.6487,188958.71360529,0
+HBNC.US,D,20201102,000000,11.8551,11.8551,11.6015,11.7322,108107.39064796,0
+HBNC.US,D,20201103,000000,11.8079,12.2972,11.803,12.2305,120953.88850216,0
+HBNC.US,D,20201104,000000,11.8079,11.9769,11.405,11.4698,117615.06091505,0
+HBNC.US,D,20201105,000000,11.4512,12.0348,11.4512,11.9347,73110.249670188,0
+HBNC.US,D,20201106,000000,11.7706,12.0712,11.5269,11.5829,93134.056567915,0
+HBNC.US,D,20201109,000000,12.6354,13.7428,12.6354,13.273,219995.25812802,0
+HBNC.US,D,20201110,000000,13.273,13.9963,13.2632,13.846,193024.12543415,0
+HBNC.US,D,20201111,000000,13.9777,13.9777,13.3114,13.5934,115586.93431307,0
+HBNC.US,D,20201112,000000,13.3684,13.6209,12.878,13.0775,109760.01362921,0
+HBNC.US,D,20201113,000000,13.3949,13.5168,13.2092,13.3949,86616.168516893,0
+HBNC.US,D,20201116,000000,13.7625,14.1673,13.5217,14.0159,138055.07643305,0
+HBNC.US,D,20201117,000000,13.8558,14.0159,13.4431,13.9777,118052.63966008,0
+HBNC.US,D,20201118,000000,14.0907,14.0907,13.7153,13.7153,101452.12322351,0
+HBNC.US,D,20201119,000000,13.6308,13.7428,13.2632,13.7329,103575.9065744,0
+HBNC.US,D,20201120,000000,13.4135,13.6583,13.2092,13.6209,91334.895588335,0
+HBNC.US,D,20201123,000000,13.8194,14.0357,13.6829,13.9403,142158.14038648,0
+HBNC.US,D,20201124,000000,14.0907,14.6724,14.0808,14.6263,131194.24876093,0
+HBNC.US,D,20201125,000000,14.4198,14.4474,14.1182,14.3255,162168.71815936,0
+HBNC.US,D,20201127,000000,14.2793,14.4474,13.8194,14.1673,69259.556713893,0
+HBNC.US,D,20201130,000000,13.9865,14.0405,13.3949,13.4333,143001.75150191,0
+HBNC.US,D,20201201,000000,13.7329,14.1673,13.3851,13.6308,155674.23548307,0
+HBNC.US,D,20201202,000000,13.6966,13.904,13.6111,13.8194,115842.35818517,0
+HBNC.US,D,20201203,000000,13.8942,13.9501,13.6209,13.8096,69975.964705762,0
+HBNC.US,D,20201204,000000,13.9865,14.2597,13.7723,14.2597,79907.984593032,0
+HBNC.US,D,20201207,000000,14.2026,14.3913,13.9501,14.2125,62563.584289894,0
+HBNC.US,D,20201208,000000,14.0159,14.4856,14.0159,14.4297,105034.16318285,0
+HBNC.US,D,20201209,000000,14.6361,14.7284,14.4012,14.5132,103347.95857699,0
+HBNC.US,D,20201210,000000,14.3343,14.5132,14.2911,14.4474,72458.96967758,0
+HBNC.US,D,20201211,000000,14.2597,14.4856,14.2498,14.354,73508.141040672,0
+HBNC.US,D,20201214,000000,14.5132,14.5604,14.3069,14.354,107018.53191033,0
+HBNC.US,D,20201215,000000,14.4474,14.7678,14.354,14.7009,122268.65998723,0
+HBNC.US,D,20201216,000000,14.7678,14.9259,14.6361,14.8326,127713.97130043,0
+HBNC.US,D,20201217,000000,14.8896,14.8896,14.5328,14.7009,125662.43932371,0
+HBNC.US,D,20201218,000000,14.7854,14.9839,14.354,14.4474,389681.17207706,0
+HBNC.US,D,20201221,000000,14.3815,14.411,13.9128,14.0808,122580.05323369,0
+HBNC.US,D,20201222,000000,14.1476,14.1476,13.7625,13.8096,85369.577906043,0
+HBNC.US,D,20201223,000000,14.0159,14.5604,13.9963,14.5417,121851.43374197,0
+HBNC.US,D,20201224,000000,14.7009,14.7009,14.354,14.6075,45863.340604444,0
+HBNC.US,D,20201228,000000,14.7766,14.8719,14.6007,14.7579,74224.54903254,0
+HBNC.US,D,20201229,000000,14.5889,14.6537,14.2224,14.411,132411.32824711,0
+HBNC.US,D,20201230,000000,14.3157,14.6724,14.3157,14.5417,84621.623539531,0
+HBNC.US,D,20201231,000000,14.9171,15.49,14.3697,14.8984,209058.84237715,0
+HBNC.US,D,20210104,000000,15.0586,15.1421,14.298,14.4956,162990.95915002,0
+HBNC.US,D,20210105,000000,14.467,14.8257,14.4572,14.6173,119147.60414766,0
+HBNC.US,D,20210106,000000,14.9741,16.1582,14.9455,15.8202,185143.63752359,0
+HBNC.US,D,20210107,000000,15.9528,15.9794,15.5931,15.83,128624.74566509,0
+HBNC.US,D,20210108,000000,15.602,15.602,15.0429,15.4026,120026.83213768,0
+HBNC.US,D,20210111,000000,15.147,15.772,15.147,15.7248,143597.06212015,0
+HBNC.US,D,20210112,000000,15.7907,16.2162,15.722,16.0364,121982.70736548,0
+HBNC.US,D,20210113,000000,15.9233,15.9892,15.6001,15.8202,100786.59648106,0
+HBNC.US,D,20210114,000000,16.0364,16.0835,15.9233,16.056,121962.3548657,0
+HBNC.US,D,20210115,000000,15.9037,16.0186,15.6757,15.943,99575.622744802,0
+HBNC.US,D,20210119,000000,15.999,16.1513,15.9381,16.0462,158475.75707627,0
+HBNC.US,D,20210120,000000,16.0364,16.2742,15.9617,16.1513,107246.47990774,0
+HBNC.US,D,20210121,000000,16.1513,16.1691,15.8103,15.8949,102926.66183177,0
+HBNC.US,D,20210122,000000,15.716,16.4333,15.6777,16.4157,194269.69842001,0
+HBNC.US,D,20210125,000000,16.226,16.2643,15.8467,16.1887,126282.17294168,0
+HBNC.US,D,20210126,000000,16.2063,16.4068,15.8861,15.9233,83332.292679165,0
+HBNC.US,D,20210127,000000,15.4507,15.7248,15.0153,15.1382,153729.55413015,0
+HBNC.US,D,20210128,000000,15.5451,15.8467,15.2433,15.488,99914.491865955,0
+HBNC.US,D,20210129,000000,15.488,15.488,14.8552,14.978,119705.26264133,0
+HBNC.US,D,20210201,000000,15.5451,15.9617,15.2521,15.8949,149470.79355348,0
+HBNC.US,D,20210202,000000,16.0835,16.0835,15.7248,16.0088,123998.6224676,0
+HBNC.US,D,20210203,000000,15.9037,15.9892,15.5451,15.7809,113886.48295737,0
+HBNC.US,D,20210204,000000,15.8467,16.397,15.8467,16.397,99743.530867895,0
+HBNC.US,D,20210205,000000,16.4157,16.4157,16.0088,16.2928,73046.139295915,0
+HBNC.US,D,20210208,000000,16.339,16.5562,16.056,16.5395,108303.79227074,0
+HBNC.US,D,20210209,000000,16.4333,16.5847,16.0835,16.5709,82940.507058613,0
+HBNC.US,D,20210210,000000,16.5562,16.8019,16.5209,16.5297,99435.190496395,0
+HBNC.US,D,20210211,000000,16.4373,16.6436,16.1601,16.3586,111962.15410421,0
+HBNC.US,D,20210212,000000,16.6888,16.6888,16.0835,16.3685,145894.85934407,0
+HBNC.US,D,20210216,000000,16.5562,16.5749,16.3586,16.4913,106184.07941979,0
+HBNC.US,D,20210217,000000,16.339,16.6044,16.3292,16.4913,73049.192170881,0
+HBNC.US,D,20210218,000000,16.3586,16.6338,16.3115,16.3292,106989.02078566,0
+HBNC.US,D,20210219,000000,16.3685,16.7174,16.3685,16.6987,79486.687847814,0
+HBNC.US,D,20210222,000000,16.5749,17.3335,16.2211,17.305,122315.4707367,0
+HBNC.US,D,20210223,000000,17.3993,17.9752,17.2756,17.5222,137977.73693393,0
+HBNC.US,D,20210224,000000,17.5988,17.93,17.0681,17.872,211879.69884514,0
+HBNC.US,D,20210225,000000,17.9202,17.9487,17.1527,17.1723,87551.365881279,0
+HBNC.US,D,20210226,000000,17.1065,17.3807,16.6142,16.8992,131451.707883,0
+HBNC.US,D,20210301,000000,17.3433,17.4809,17.1439,17.4465,102333.3864635,0
+HBNC.US,D,20210302,000000,17.3138,17.3522,16.8412,17.1261,74083.099159146,0
+HBNC.US,D,20210303,000000,17.2392,17.7679,17.0869,17.5222,164355.59425953,0
+HBNC.US,D,20210304,000000,17.589,17.9005,17.1439,17.3718,117440.02941704,0
+HBNC.US,D,20210305,000000,17.7491,18.2503,17.4937,18.1078,307539.50063438,0
+HBNC.US,D,20210308,000000,18.1275,18.7397,18.1275,18.5638,191226.99970454,0
+HBNC.US,D,20210309,000000,18.5255,18.5452,17.9398,18.3349,119313.47702078,0
+HBNC.US,D,20210310,000000,18.2405,18.8468,18.2405,18.7525,90188.032226352,0
+HBNC.US,D,20210311,000000,18.8282,18.8468,18.2631,18.838,109728.46725457,0
+HBNC.US,D,20210312,000000,18.9048,19.0836,18.5903,18.8655,158393.32945222,0
+HBNC.US,D,20210315,000000,19.0178,19.0178,18.1373,18.497,108818.71051489,0
+HBNC.US,D,20210316,000000,18.3447,18.3447,17.9005,18.1756,91064.207341407,0
+HBNC.US,D,20210317,000000,18.2405,18.4774,17.9487,18.2602,93756.843060845,0
+HBNC.US,D,20210318,000000,18.5727,19.0267,18.2307,18.3447,187696.85861961,0
+HBNC.US,D,20210319,000000,18.2798,18.441,17.8534,18.4027,737129.88950846,0
+HBNC.US,D,20210322,000000,18.1472,18.3093,17.4279,17.7777,124024.06309231,0
+HBNC.US,D,20210323,000000,17.532,18.0194,16.8313,16.907,157002.236093,0
+HBNC.US,D,20210324,000000,17.1625,18.0095,16.9168,16.9542,135666.71058517,0
+HBNC.US,D,20210325,000000,16.8215,17.93,16.4619,17.4367,119692.03351648,0
+HBNC.US,D,20210326,000000,17.7393,17.93,17.4081,17.7217,80455.466836818,0
+HBNC.US,D,20210329,000000,17.7217,17.8916,17.2656,17.5025,141746.00226617,0
+HBNC.US,D,20210330,000000,17.7305,18.0813,17.5792,17.8818,70437.966450519,0
+HBNC.US,D,20210331,000000,17.758,17.9959,17.2628,17.7011,202718.02107412,0
+HBNC.US,D,20210401,000000,17.6332,17.8818,17.5487,17.872,133843.12660586,0
+HBNC.US,D,20210405,000000,18.0351,18.0538,17.6627,17.986,108472.71801881,0
+HBNC.US,D,20210406,000000,17.9585,18.0351,17.5772,17.7865,119056.01789869,0
+HBNC.US,D,20210407,000000,17.93,17.9585,17.5094,17.6244,302131.84144576,0
+HBNC.US,D,20210408,000000,17.7305,17.8622,17.3767,17.8346,127054.55030792,0
+HBNC.US,D,20210409,000000,17.93,17.93,17.4829,17.7963,112100.55110264,0
+HBNC.US,D,20210412,000000,17.9487,18.2828,17.8916,18.2189,100175.003863,0
+HBNC.US,D,20210413,000000,18.1196,18.2631,17.6529,17.7011,106304.15916843,0
+HBNC.US,D,20210414,000000,17.7482,17.9487,17.6067,17.816,116425.45730355,0
+HBNC.US,D,20210415,000000,17.8818,17.8818,17.3492,17.7482,58068.734715911,0
+HBNC.US,D,20210416,000000,17.9673,18.0637,17.6519,17.9202,137197.21856779,0
+HBNC.US,D,20210419,000000,17.8622,18.0115,17.529,17.6912,149437.21192886,0
+HBNC.US,D,20210420,000000,17.6912,17.6912,16.9384,17.1055,86587.675017217,0
+HBNC.US,D,20210421,000000,17.0525,17.6067,17.0525,17.5487,104842.84968501,0
+HBNC.US,D,20210422,000000,17.5192,17.6725,17.3099,17.3198,110399.08212195,0
+HBNC.US,D,20210423,000000,17.3581,18.0439,17.3581,17.8062,161888.87128754,0
+HBNC.US,D,20210426,000000,17.8062,18.0439,17.5487,17.6067,109098.55738671,0
+HBNC.US,D,20210427,000000,17.5772,17.7305,17.3581,17.4249,57983.254216881,0
+HBNC.US,D,20210428,000000,17.4534,17.5586,17.3767,17.4829,72604.490050928,0
+HBNC.US,D,20210429,000000,17.6823,17.9104,17.1861,17.6155,170494.92581485,0
+HBNC.US,D,20210430,000000,17.4829,17.6244,17.2628,17.4731,145512.23234842,0
+HBNC.US,D,20210503,000000,17.7383,17.9005,17.5094,17.6912,122426.39186045,0
+HBNC.US,D,20210504,000000,17.6529,17.758,17.4347,17.5772,91412.235087457,0
+HBNC.US,D,20210505,000000,17.587,17.587,17.2244,17.301,91894.589331982,0
+HBNC.US,D,20210506,000000,17.3198,17.5487,17.0249,17.4632,92626.261698677,0
+HBNC.US,D,20210507,000000,17.2058,17.5506,17.2058,17.4996,115787.40643579,0
+HBNC.US,D,20210510,000000,17.5192,17.6332,17.1399,17.1576,70988.501569269,0
+HBNC.US,D,20210511,000000,16.9384,17.1959,16.8333,16.9572,69229.02796424,0
+HBNC.US,D,20210512,000000,17.0338,17.1861,16.6054,16.6702,93354.881190408,0
+HBNC.US,D,20210513,000000,16.5857,17.4053,16.5857,17.3394,79025.703728046,0
+HBNC.US,D,20210514,000000,17.529,17.6244,17.0809,17.5772,80961.226456077,0
+HBNC.US,D,20210517,000000,17.4534,17.6067,17.3492,17.5968,69059.084591169,0
+HBNC.US,D,20210518,000000,17.5388,17.6244,17.2539,17.2716,73157.060419656,0
+HBNC.US,D,20210519,000000,16.9384,17.1861,16.739,17.1773,70160.154828671,0
+HBNC.US,D,20210520,000000,17.0809,17.3246,16.7587,17.2146,114469.58207575,0
+HBNC.US,D,20210521,000000,17.4151,17.6244,17.3099,17.5192,109584.98213119,0
+HBNC.US,D,20210524,000000,17.5388,17.6529,17.3954,17.5586,92750.411947269,0
+HBNC.US,D,20210525,000000,17.5586,17.6725,16.8137,16.8137,126774.70343608,0
+HBNC.US,D,20210526,000000,16.9286,17.4053,16.9286,17.3679,98658.742630208,0
+HBNC.US,D,20210527,000000,17.6529,17.7109,17.4387,17.5968,187967.54686654,0
+HBNC.US,D,20210528,000000,17.643,17.6529,17.301,17.6244,125079.34020534,0
+HBNC.US,D,20210601,000000,17.6155,17.7767,17.529,17.7207,164563.18975719,0
+HBNC.US,D,20210602,000000,17.8062,17.8062,17.301,17.3954,77444.314495995,0
+HBNC.US,D,20210603,000000,17.3954,17.4917,17.2539,17.4347,49912.470433486,0
+HBNC.US,D,20210604,000000,17.4347,17.5143,17.2539,17.4917,74494.219654479,0
+HBNC.US,D,20210607,000000,17.4731,17.587,17.3394,17.4632,182379.76805497,0
+HBNC.US,D,20210608,000000,17.587,17.587,17.244,17.4632,98896.866877506,0
+HBNC.US,D,20210609,000000,17.4996,17.5722,17.2558,17.3296,99219.453998844,0
+HBNC.US,D,20210610,000000,17.4347,17.4829,17.1959,17.1959,124096.31446649,0
+HBNC.US,D,20210611,000000,17.2912,17.4151,17.252,17.3492,133102.29561427,0
+HBNC.US,D,20210614,000000,17.4151,17.529,16.9572,17.0809,86853.275139202,0
+HBNC.US,D,20210615,000000,17.4298,17.4347,17.0731,17.4249,114552.00969981,0
+HBNC.US,D,20210616,000000,17.4053,17.6823,17.1006,17.5968,132011.40162665,0
+HBNC.US,D,20210617,000000,17.7109,17.7109,16.9384,17.0062,165610.32587029,0
+HBNC.US,D,20210618,000000,16.6702,16.8333,16.053,16.1769,285417.35101047,0
+HBNC.US,D,20210621,000000,16.2437,16.7587,16.2437,16.6643,164741.27413016,0
+HBNC.US,D,20210622,000000,16.6702,16.8137,16.2339,16.5011,106509.7194161,0
+HBNC.US,D,20210623,000000,16.5209,16.8137,16.4717,16.6702,227710.89079045,0
+HBNC.US,D,20210624,000000,16.7959,17.0809,16.62,17.0249,122265.60711227,0
+HBNC.US,D,20210625,000000,17.0436,17.244,16.9384,16.967,517358.5088779,0
+HBNC.US,D,20210628,000000,17.0249,17.0249,16.5758,16.8039,134720.3193459,0
+HBNC.US,D,20210629,000000,16.8923,17.0525,16.8333,16.8726,138601.54105185,0
+HBNC.US,D,20210630,000000,17.0485,17.0485,16.5562,16.6054,127407.6661789,0
+HBNC.US,D,20210701,000000,17.306,17.306,16.6544,16.904,120129.61226151,0
+HBNC.US,D,20210702,000000,16.8942,16.8942,16.5483,16.5758,71909.452183817,0
+HBNC.US,D,20210706,000000,16.5287,16.5287,15.8949,16.0963,79120.342851972,0
+HBNC.US,D,20210707,000000,16.059,16.2889,15.8192,15.9047,98507.116506929,0
+HBNC.US,D,20210708,000000,15.775,15.775,15.4154,15.5401,88069.3370004,0
+HBNC.US,D,20210709,000000,15.8851,16.1248,15.7897,16.0776,49396.534564342,0
+HBNC.US,D,20210712,000000,16.0776,16.1061,15.9341,16.0865,97907.735388732,0
+HBNC.US,D,20210713,000000,16.0098,16.0098,15.5795,15.7897,160263.72418098,0
+HBNC.US,D,20210714,000000,15.8389,16.1061,15.8389,15.9627,112918.72159336,0
+HBNC.US,D,20210715,000000,15.7995,16.226,15.7995,16.1935,111891.93798001,0
+HBNC.US,D,20210716,000000,16.3852,16.4235,15.8507,15.8752,105083.00918229,0
+HBNC.US,D,20210719,000000,15.2993,15.5833,15.1412,15.2237,100173.98623801,0
+HBNC.US,D,20210720,000000,15.2521,15.9627,15.2521,15.5499,152748.56364128,0
+HBNC.US,D,20210721,000000,15.77,15.9804,15.6944,15.7308,86309.863395369,0
+HBNC.US,D,20210722,000000,15.6649,15.6649,15.0301,15.1942,114554.0449498,0
+HBNC.US,D,20210723,000000,15.3858,15.434,15.0694,15.3387,67509.24173376,0
+HBNC.US,D,20210726,000000,15.3672,15.6551,15.3672,15.5205,60598.550437197,0
+HBNC.US,D,20210727,000000,15.3583,15.6325,15.2856,15.5205,79952.760092524,0
+HBNC.US,D,20210728,000000,16.0098,16.5199,15.6748,16.1641,118136.08490913,0
+HBNC.US,D,20210729,000000,16.394,16.394,16.0492,16.1248,96188.96678324,0
+HBNC.US,D,20210730,000000,16.1346,16.3754,15.9243,16.0394,112662.28009627,0
+HBNC.US,D,20210802,000000,15.9715,16.5483,15.8949,16.0098,132204.75037446,0
+HBNC.US,D,20210803,000000,16.0394,16.394,15.8752,16.2506,91058.101591477,0
+HBNC.US,D,20210804,000000,16.0196,16.3164,16.0196,16.1159,103779.43157209,0
+HBNC.US,D,20210805,000000,16.3262,16.625,16.2015,16.5562,92356.591076739,0
+HBNC.US,D,20210806,000000,16.8255,17.3639,16.7695,17.1713,140258.23453305,0
+HBNC.US,D,20210809,000000,17.0849,17.3453,16.8893,17.134,105319.09817962,0
+HBNC.US,D,20210810,000000,17.0761,17.4406,17.0564,17.4406,68469.879722857,0
+HBNC.US,D,20210811,000000,17.4307,17.7197,17.2864,17.7197,77331.358122277,0
+HBNC.US,D,20210812,000000,17.6804,17.6902,17.4013,17.4976,72830.402798364,0
+HBNC.US,D,20210813,000000,17.5064,17.6136,17.4209,17.4701,46414.893348184,0
+HBNC.US,D,20210816,000000,17.5556,17.5556,17.193,17.3639,41529.275778636,0
+HBNC.US,D,20210817,000000,17.2008,17.2962,17.0269,17.1429,65103.576261064,0
+HBNC.US,D,20210818,000000,17.0761,17.4307,16.9896,17.1045,83230.53018032,0
+HBNC.US,D,20210819,000000,16.9896,17.306,16.8058,17.134,93953.244683616,0
+HBNC.US,D,20210820,000000,17.0465,17.6509,17.0465,17.4505,168802.61545906,0
+HBNC.US,D,20210823,000000,17.4976,17.5605,17.249,17.2765,81014.142955477,0
+HBNC.US,D,20210824,000000,17.306,17.4976,17.2106,17.3355,99414.837996626,0
+HBNC.US,D,20210825,000000,17.4307,17.584,17.2588,17.2962,91492.627461545,0
+HBNC.US,D,20210826,000000,17.3541,17.4013,17.0269,17.1812,88980.111365062,0
+HBNC.US,D,20210827,000000,17.2294,17.6607,17.2294,17.5654,94546.520051882,0
+HBNC.US,D,20210830,000000,17.6902,17.6902,17.0465,17.0849,90663.263095958,0
+HBNC.US,D,20210831,000000,17.1517,17.3158,16.9748,17.134,170144.86281883,0
+HBNC.US,D,20210901,000000,17.2008,17.2195,16.7006,17.134,74801.542400991,0
+HBNC.US,D,20210902,000000,17.2392,17.3355,17.0761,17.2195,61156.208930868,0
+HBNC.US,D,20210903,000000,17.2666,17.4013,16.96,17.1143,68491.249847614,0
+HBNC.US,D,20210907,000000,16.9798,17.249,16.9798,17.0367,67738.207356161,0
+HBNC.US,D,20210908,000000,16.912,17.0062,16.5857,16.7399,107099.9419094,0
+HBNC.US,D,20210909,000000,16.7006,16.9316,16.6643,16.7006,84142.322169972,0
+HBNC.US,D,20210910,000000,16.7498,17.3689,16.5562,16.5758,74685.533152307,0
+HBNC.US,D,20210913,000000,16.7793,16.8058,16.6054,16.7203,82906.925433994,0
+HBNC.US,D,20210914,000000,16.7695,16.7695,16.0688,16.0963,70859.263195736,0
+HBNC.US,D,20210915,000000,16.0776,16.2889,15.9538,16.2015,197381.59563469,0
+HBNC.US,D,20210916,000000,16.4559,16.4559,15.9902,16.2407,101392.08334919,0
+HBNC.US,D,20210917,000000,16.2889,16.5001,16.1159,16.4511,388221.89784362,0
+HBNC.US,D,20210920,000000,16.5562,16.5562,15.7897,16.1543,143273.45737383,0
+HBNC.US,D,20210921,000000,16.2113,16.2113,15.8949,15.9627,49418.922314088,0
+HBNC.US,D,20210922,000000,16.2015,16.4039,16.2015,16.2506,81618.612198616,0
+HBNC.US,D,20210923,000000,16.4324,16.8451,16.4324,16.7596,82809.233435103,0
+HBNC.US,D,20210924,000000,16.6908,16.8746,16.6908,16.7881,121067.86250086,0
+HBNC.US,D,20210927,000000,16.8844,17.6804,16.8058,17.5458,107319.7489069,0
+HBNC.US,D,20210928,000000,17.6224,17.7373,17.4799,17.5458,117059.43767136,0
+HBNC.US,D,20210929,000000,17.6411,17.8346,17.536,17.7295,71880.95868414,0
+HBNC.US,D,20210930,000000,17.8052,17.8052,17.4111,17.4406,85490.675279668,0
+HBNC.US,D,20211001,000000,17.4505,17.9683,17.4505,17.7855,76293.380634058,0
+HBNC.US,D,20211004,000000,17.8346,18.0449,17.6902,17.7571,64599.851891782,0
+HBNC.US,D,20211005,000000,17.8622,17.8622,17.5949,17.7472,103960.56882003,0
+HBNC.US,D,20211006,000000,17.5752,17.7001,17.3453,17.6705,71541.071937998,0
+HBNC.US,D,20211007,000000,17.6902,17.9024,17.6902,17.8936,128641.02766491,0
+HBNC.US,D,20211008,000000,17.7963,17.9614,17.7963,17.8838,47671.660208919,0
+HBNC.US,D,20211011,000000,17.6804,17.9221,17.5742,17.5742,64469.59589326,0
+HBNC.US,D,20211012,000000,17.5546,17.584,16.6014,17.5251,48180.472703144,0
+HBNC.US,D,20211013,000000,17.5055,17.5055,17.1969,17.4289,49946.052058105,0
+HBNC.US,D,20211014,000000,17.6607,17.6705,17.4189,17.6509,57633.191220854,0
+HBNC.US,D,20211015,000000,17.9418,17.9418,17.5055,17.5644,111632.44360796,0
+HBNC.US,D,20211018,000000,17.5055,17.6705,17.4583,17.4681,38696.207810792,0
+HBNC.US,D,20211019,000000,17.4966,17.535,17.3128,17.5153,50140.418430898,0
+HBNC.US,D,20211020,000000,17.535,17.7383,17.4091,17.7295,64702.632015615,0
+HBNC.US,D,20211021,000000,17.7295,17.7865,17.5644,17.7669,114815.57457182,0
+HBNC.US,D,20211022,000000,17.816,18.212,17.7669,18.1648,131620.63363109,0
+HBNC.US,D,20211025,000000,18.271,18.3869,18.097,18.3377,202054.52958165,0
+HBNC.US,D,20211026,000000,18.2906,18.4361,18.0194,18.3869,137787.44106109,0
+HBNC.US,D,20211027,000000,18.2218,18.3005,17.758,17.7669,129608.78902892,0
+HBNC.US,D,20211028,000000,18.3005,19.1033,17.7099,17.8838,125678.72132353,0
+HBNC.US,D,20211029,000000,19.403,19.4316,18.2032,18.4538,192532.61256472,0
+HBNC.US,D,20211101,000000,18.3869,18.8901,18.3869,18.7643,168042.4495927,0
+HBNC.US,D,20211102,000000,18.8419,18.9195,18.552,18.6679,159478.1176899,0
+HBNC.US,D,20211103,000000,18.7063,19.2193,18.7063,19.1514,171444.36992908,0
+HBNC.US,D,20211104,000000,19.2487,19.2487,18.8802,19.0836,113483.50346195,0
+HBNC.US,D,20211105,000000,19.2389,19.5966,19.0444,19.4512,157336.01708921,0
+HBNC.US,D,20211108,000000,19.4905,19.5769,19.2683,19.5475,125355.1165772,0
+HBNC.US,D,20211109,000000,19.461,19.7224,19.3844,19.5475,206666.4060293,0
+HBNC.US,D,20211110,000000,19.4806,19.7706,19.3352,19.4905,132084.67062582,0
+HBNC.US,D,20211111,000000,19.5003,19.6163,19.3647,19.4512,110028.66662616,0
+HBNC.US,D,20211112,000000,19.4414,19.5475,19.118,19.2861,123211.99835152,0
+HBNC.US,D,20211115,000000,19.3844,19.4118,19.0738,19.2389,98723.870629469,0
+HBNC.US,D,20211116,000000,19.18,19.2242,19.0159,19.1416,136669.07119879,0
+HBNC.US,D,20211117,000000,19.1701,19.1701,18.7161,18.9481,109172.84401087,0
+HBNC.US,D,20211118,000000,18.8999,19.4216,18.8124,19.3745,207926.22576501,0
+HBNC.US,D,20211119,000000,18.8999,19.6349,18.8999,19.5769,158799.3618226,0
+HBNC.US,D,20211122,000000,19.7028,20.1518,19.7028,19.8099,193083.14768348,0
+HBNC.US,D,20211123,000000,19.9356,20.37,19.8963,20.2933,158108.39445545,0
+HBNC.US,D,20211124,000000,20.1283,20.4486,19.4522,20.0712,91358.300963069,0
+HBNC.US,D,20211126,000000,19.4512,19.4512,18.8606,19.2193,166115.06786457,0
+HBNC.US,D,20211129,000000,19.3844,19.8049,19.006,19.0355,155638.61860848,0
+HBNC.US,D,20211130,000000,18.7544,19.0257,18.6867,18.7741,137672.4494374,0
+HBNC.US,D,20211201,000000,19.18,19.3942,18.6581,18.6581,113409.21683779,0
+HBNC.US,D,20211202,000000,18.8999,19.3057,18.6778,19.1514,109003.91826279,0
+HBNC.US,D,20211203,000000,20.1184,20.1773,19.2861,19.519,169876.20982188,0
+HBNC.US,D,20211206,000000,19.9061,19.916,19.5623,19.8481,156249.19360155,0
+HBNC.US,D,20211207,000000,19.9061,19.9347,19.4708,19.5867,161718.92791447,0
+HBNC.US,D,20211208,000000,19.6261,19.6742,19.4708,19.6448,61768.819173914,0
+HBNC.US,D,20211209,000000,19.4905,19.6497,19.3745,19.5769,74685.533152307,0
+HBNC.US,D,20211210,000000,19.6261,19.742,19.3942,19.6349,91331.84271337,0
+HBNC.US,D,20211213,000000,19.6261,20.2737,19.5573,20.0998,325624.73192911,0
+HBNC.US,D,20211214,000000,20.1381,20.3896,20.0418,20.1479,231120.95212674,0
+HBNC.US,D,20211215,000000,20.2835,20.593,20.027,20.4093,189502.12534912,0
+HBNC.US,D,20211216,000000,20.5449,20.8348,20.1675,20.254,216084.5252974,0
+HBNC.US,D,20211217,000000,20.3032,20.6078,19.0738,19.6831,763614.59745786,0
+HBNC.US,D,20211220,000000,19.6448,19.8433,19.1033,19.5387,177829.9667316,0
+HBNC.US,D,20211221,000000,19.6644,19.9061,19.5288,19.6742,123545.77934774,0
+HBNC.US,D,20211222,000000,19.6349,19.8727,19.5475,19.8481,69583.161460221,0
+HBNC.US,D,20211223,000000,19.9455,20.1096,19.9455,20.0222,49940.963933162,0
+HBNC.US,D,20211227,000000,20.032,20.2393,19.8481,20.2265,81597.242073859,0
+HBNC.US,D,20211228,000000,20.3228,20.3896,19.8511,20.254,65931.923001663,0
+HBNC.US,D,20211229,000000,20.3228,20.4869,20.1047,20.4584,81751.921072103,0
+HBNC.US,D,20211230,000000,20.4486,20.6805,20.0516,20.1283,142394.22938381,0
+HBNC.US,D,20211231,000000,20.1381,20.313,20.0418,20.1773,50307.308929004,0
+HBNC.US,D,20220103,000000,20.2442,20.6608,20.1243,20.3514,100626.82935787,0
+HBNC.US,D,20220104,000000,20.5155,20.8446,20.4967,20.6422,104558.93231324,0
+HBNC.US,D,20220105,000000,20.7581,20.9085,20.5449,20.5744,84225.767419025,0
+HBNC.US,D,20220106,000000,20.7493,21.1493,20.6716,21.1296,83391.314928496,0
+HBNC.US,D,20220107,000000,21.1395,21.3635,21.0805,21.2367,63494.711154325,0
+HBNC.US,D,20220110,000000,21.3242,21.334,20.8859,21.0519,82791.933810299,0
+HBNC.US,D,20220111,000000,21.1296,21.1296,20.7296,21.0028,91743.980833691,0
+HBNC.US,D,20220112,000000,20.8859,21.1197,20.7493,21.0519,128183.0964201,0
+HBNC.US,D,20220113,000000,21.0323,22.3285,21.0323,22.0847,519787.57972533,0
+HBNC.US,D,20220114,000000,21.8214,22.6793,21.617,22.6597,235192.46970553,0
+HBNC.US,D,20220118,000000,22.9427,23.1952,22.3766,22.8542,280896.04318678,0
+HBNC.US,D,20220119,000000,23.0596,23.1765,22.241,22.3579,210457.05911128,0
+HBNC.US,D,20220120,000000,22.1918,22.465,21.4509,21.4902,192893.86943562,0
+HBNC.US,D,20220121,000000,21.3438,22.0357,21.2269,21.4411,201141.71996701,0
+HBNC.US,D,20220124,000000,21.4411,21.8607,21.1296,21.7045,166514.99448503,0
+HBNC.US,D,20220125,000000,21.7821,22.0013,20.9546,21.8017,107894.70702538,0
+HBNC.US,D,20220126,000000,22.0258,22.1918,21.1443,21.4411,161561.19604126,0
+HBNC.US,D,20220127,000000,21.3635,21.7536,20.369,20.4761,190907.46545817,0
+HBNC.US,D,20220128,000000,20.5155,20.652,19.97,20.4663,146427.07721303,0
+HBNC.US,D,20220131,000000,20.4181,20.8564,20.2235,20.7886,257005.26133296,0
+HBNC.US,D,20220201,000000,20.7493,20.8957,20.3592,20.4859,346401.58131829,0
+HBNC.US,D,20220202,000000,20.369,20.4957,20.0378,20.1745,173439.93253143,0
+HBNC.US,D,20220203,000000,20.2235,20.5055,20.0476,20.0968,114694.4771982,0
+HBNC.US,D,20220204,000000,20.2521,20.369,19.9307,20.2521,100793.71985598,0
+HBNC.US,D,20220207,000000,20.2324,20.2914,20.0192,20.1941,103498.56707528,0
+HBNC.US,D,20220208,000000,20.2235,20.7689,20.2235,20.71,122809.0188561,0
+HBNC.US,D,20220209,000000,20.7886,20.7886,19.9986,20.1351,121376.20287236,0
+HBNC.US,D,20220210,000000,20.1066,20.4575,19.8236,20.0673,123499.98622325,0
+HBNC.US,D,20220211,000000,19.9504,20.4181,19.9504,20.087,79713.618220238,0
+HBNC.US,D,20220214,000000,20.0378,20.2717,19.7843,20.1066,83817.699798656,0
+HBNC.US,D,20220215,000000,20.3012,20.5842,20.2717,20.4575,81837.401571133,0
+HBNC.US,D,20220216,000000,20.2914,20.6422,20.2521,20.3985,50997.258671174,0
+HBNC.US,D,20220217,000000,20.1646,20.2235,20.0378,20.0575,107095.87140944,0
+HBNC.US,D,20220218,000000,19.97,20.2521,19.9405,19.97,98133.648136168,0
+HBNC.US,D,20220222,000000,19.9405,20.2235,19.7745,20.0378,116690.03980055,0
+HBNC.US,D,20220223,000000,20.1745,20.1745,19.6094,19.6674,57722.742219838,0
+HBNC.US,D,20220224,000000,19.1416,19.4924,18.5854,19.1603,179884.55158329,0
+HBNC.US,D,20220225,000000,19.2871,19.8815,19.2871,19.8236,67079.803988634,0
+HBNC.US,D,20220228,000000,19.5799,19.687,19.4334,19.5701,145055.3187286,0
+HBNC.US,D,20220301,000000,19.2094,19.5307,18.4105,18.781,197369.38413483,0
+HBNC.US,D,20220302,000000,19.0051,20.087,19.0051,20.0182,127121.71355715,0
+HBNC.US,D,20220303,000000,20.1745,20.1745,19.9307,20.0772,113110.03509119,0
+HBNC.US,D,20220304,000000,19.7745,19.7745,18.8881,19.1318,153956.48450257,0
+HBNC.US,D,20220307,000000,19.1024,19.2291,18.2641,18.2837,209023.22550256,0
+HBNC.US,D,20220308,000000,18.2936,18.8783,18.1668,18.5569,145555.99022291,0
+HBNC.US,D,20220309,000000,18.8292,19.3755,18.8292,19.2969,143749.70586842,0
+HBNC.US,D,20220310,000000,19.1701,19.4826,18.9461,19.4138,104707.50556155,0
+HBNC.US,D,20220311,000000,19.6477,19.97,19.6477,19.7066,185589.35726853,0
+HBNC.US,D,20220314,000000,19.9013,20.1449,19.5995,19.7745,132289.21324849,0
+HBNC.US,D,20220315,000000,19.804,19.9405,19.3362,19.5209,90553.359597205,0
+HBNC.US,D,20220316,000000,19.7646,20.1547,19.5995,20.1253,107677.95290284,0
+HBNC.US,D,20220317,000000,19.8915,19.8915,19.4236,19.6477,102245.87071449,0
+HBNC.US,D,20220318,000000,19.7264,19.9504,19.2193,19.9307,365729.33272392,0
+HBNC.US,D,20220321,000000,19.9307,20.1253,19.2969,19.3952,150151.58467076,0
+HBNC.US,D,20220322,000000,19.6674,19.8815,19.4433,19.6192,198181.44887561,0
+HBNC.US,D,20220323,000000,19.5307,19.5307,18.8586,18.8684,66127.306999445,0
+HBNC.US,D,20220324,000000,19.0247,19.1514,18.7712,19.1318,79647.472595989,0
+HBNC.US,D,20220325,000000,18.9755,19.4334,18.9755,19.3165,78040.642739226,0
+HBNC.US,D,20220328,000000,19.3558,19.3558,18.9265,19.2969,148379.89956587,0
+HBNC.US,D,20220329,000000,19.5799,19.7843,19.3067,19.3755,161871.57166273,0
+HBNC.US,D,20220330,000000,19.2871,19.3018,18.5274,18.6051,124258.11683966,0
+HBNC.US,D,20220331,000000,18.7614,18.839,18.1766,18.1962,303189.15380875,0
+HBNC.US,D,20220401,000000,18.5569,18.6345,18.1275,18.4105,254967.97610607,0
+HBNC.US,D,20220404,000000,18.3515,18.3515,17.8642,18.0499,106919.82228644,0
+HBNC.US,D,20220405,000000,17.9811,18.1874,17.8258,17.8553,120924.37737749,0
+HBNC.US,D,20220406,000000,18.0105,18.0105,17.592,17.7963,299808.60359712,0
+HBNC.US,D,20220407,000000,17.8356,17.9536,17.4622,17.9339,235194.50495551,0
+HBNC.US,D,20220408,000000,17.9831,18.3565,17.8946,18.1108,193288.70793114,0
+HBNC.US,D,20220411,000000,18.0321,18.3073,18.0125,18.1894,258738.27668828,0
+HBNC.US,D,20220412,000000,18.2287,18.4548,18.1108,18.1698,231426.23962328,0
+HBNC.US,D,20220413,000000,18.0617,18.2582,18.0125,18.209,62971.651910262,0
+HBNC.US,D,20220414,000000,18.2484,18.4548,17.9978,18.268,125061.02295554,0
+HBNC.US,D,20220418,000000,18.1796,18.4154,18.1206,18.2484,142560.10225693,0
+HBNC.US,D,20220419,000000,18.4252,18.8871,18.268,18.8282,166349.12161191,0
+HBNC.US,D,20220420,000000,19.0247,19.2212,18.8478,18.8773,151942.60465043,0
+HBNC.US,D,20220421,000000,19.0542,19.0542,18.5432,18.5825,160098.86893285,0
+HBNC.US,D,20220422,000000,18.5825,18.9756,18.4646,18.5628,208790.1893802,0
+HBNC.US,D,20220425,000000,18.5038,18.553,18.1206,18.4548,179064.34584259,0
+HBNC.US,D,20220426,000000,18.2484,18.3958,17.9044,17.9044,245598.70283742,0
+HBNC.US,D,20220427,000000,18.0715,18.0715,17.6194,17.7373,103931.05769536,0
+HBNC.US,D,20220428,000000,18.1698,18.1698,17.7079,17.9732,110119.23525013,0
+HBNC.US,D,20220429,000000,17.8258,17.8808,17.1183,17.1773,128789.60091322,0
+HBNC.US,D,20220502,000000,17.3148,17.5212,16.9807,17.4033,201542.66421246,0
+HBNC.US,D,20220503,000000,17.4425,17.6391,17.2306,17.4819,95280.227668555,0
+HBNC.US,D,20220504,000000,17.5704,17.9536,17.3148,17.9339,90791.483844503,0
+HBNC.US,D,20220505,000000,17.7472,17.7472,17.2362,17.4819,101754.35784507,0
+HBNC.US,D,20220506,000000,17.5212,17.5408,17.0593,17.3443,85167.07053334,0
+HBNC.US,D,20220509,000000,17.1576,17.5802,17.1576,17.4721,123749.30434543,0
+HBNC.US,D,20220510,000000,17.59,17.7177,17.0593,17.0888,321005.73210653,0
+HBNC.US,D,20220511,000000,17.0495,17.3148,16.853,16.8824,138266.74243065,0
+HBNC.US,D,20220512,000000,16.8333,17.1085,16.7498,17.079,200414.11810027,0
+HBNC.US,D,20220513,000000,17.1379,17.204,16.7743,16.8235,122954.53922945,0
+HBNC.US,D,20220516,000000,16.8235,17.2289,16.5287,16.8137,159185.04169323,0
+HBNC.US,D,20220517,000000,17.0888,17.2952,16.9709,17.2656,99063.757375612,0
+HBNC.US,D,20220518,000000,17.0691,17.2166,16.5067,16.8235,107571.10227905,0
+HBNC.US,D,20220519,000000,16.8824,16.8824,16.4304,16.4795,134517.8119732,0
+HBNC.US,D,20220520,000000,16.627,16.7252,16.342,16.6466,98027.815137369,0
+HBNC.US,D,20220523,000000,16.912,17.079,16.7645,16.9414,96739.501901992,0
+HBNC.US,D,20220524,000000,16.9218,17.1969,16.6859,17.1674,110929.26474093,0
+HBNC.US,D,20220525,000000,17.0298,17.4033,16.912,17.0004,114854.24432139,0
+HBNC.US,D,20220526,000000,17.2362,17.4131,17.0987,17.3345,92042.144955308,0
+HBNC.US,D,20220527,000000,17.3443,17.6293,17.3443,17.5802,89840.004480302,0
+HBNC.US,D,20220531,000000,17.4327,17.6981,17.2558,17.6588,192514.29531494,0
+HBNC.US,D,20220601,000000,17.5605,17.7963,17.1281,17.4131,124403.637213,0
+HBNC.US,D,20220602,000000,17.4819,17.7177,17.2558,17.7079,74017.971159885,0
+HBNC.US,D,20220603,000000,17.7079,17.7757,17.4131,17.531,72233.056930143,0
+HBNC.US,D,20220606,000000,17.6489,17.7619,17.5998,17.6981,64635.468766377,0
+HBNC.US,D,20220607,000000,17.531,17.7571,17.5114,17.5998,83102.309431776,0
+HBNC.US,D,20220608,000000,17.59,17.59,17.3148,17.4033,88329.848997443,0
+HBNC.US,D,20220609,000000,17.3443,17.4131,17.079,17.0987,104271.9620665,0
+HBNC.US,D,20220610,000000,16.8333,16.9512,16.5483,16.6172,330752.5442459,0
+HBNC.US,D,20220613,000000,16.3714,16.8579,16.3224,16.5876,128826.23541281,0
+HBNC.US,D,20220614,000000,16.7449,16.8137,16.4893,16.6662,120130.62988649,0
+HBNC.US,D,20220615,000000,16.8039,17.0004,16.5876,16.7449,157963.89170709,0
+HBNC.US,D,20220616,000000,16.5287,16.9011,16.2732,16.4304,188911.90285582,0
+HBNC.US,D,20220617,000000,16.4992,16.7645,16.4992,16.6958,293991.85916315,0
+HBNC.US,D,20220621,000000,16.9021,17.0912,16.7645,16.9218,121833.11649217,0
+HBNC.US,D,20220622,000000,16.7547,17.0987,16.7252,17.0495,100183.14486291,0
+HBNC.US,D,20220623,000000,17.0495,17.0643,16.4697,16.6564,142448.16350819,0
+HBNC.US,D,20220624,000000,16.6662,17.4917,16.6662,17.4721,655647.6390583,0
+HBNC.US,D,20220627,000000,17.6883,17.7079,17.246,17.2756,180546.00782577,0
+HBNC.US,D,20220628,000000,17.4622,17.7275,17.4327,17.4425,98413.495007991,0
+HBNC.US,D,20220629,000000,17.4131,17.5506,17.1267,17.2656,96165.561408506,0
+HBNC.US,D,20220630,000000,16.9906,17.2067,16.8923,17.1183,97722.527640834,0
+HBNC.US,D,20220701,000000,17.0593,17.5998,16.8924,17.5704,134562.5874727,0
+HBNC.US,D,20220705,000000,17.305,17.6489,16.9906,17.3639,74152.297658361,0
+HBNC.US,D,20220706,000000,17.3541,17.5792,17.1969,17.5114,91024.519966858,0
+HBNC.US,D,20220707,000000,17.3924,17.6502,17.1941,17.2734,131955.62069483,0
+HBNC.US,D,20220708,000000,17.3031,17.323,17.0999,17.2238,74649.294963138,0
+HBNC.US,D,20220711,000000,17.0453,17.1445,16.9858,17.1048,62338.681169552,0
+HBNC.US,D,20220712,000000,16.9164,17.2139,16.8569,17.0651,115874.27003107,0
+HBNC.US,D,20220713,000000,16.8867,16.9263,16.6784,16.7875,61248.505572692,0
+HBNC.US,D,20220714,000000,16.5297,16.6784,16.3909,16.5991,107441.29284241,0
+HBNC.US,D,20220715,000000,16.9164,17.2436,16.7478,17.1246,100025.88011002,0
+HBNC.US,D,20220718,000000,17.3329,17.5114,17.1048,17.1941,79711.905042912,0
+HBNC.US,D,20220719,000000,17.3825,17.7989,17.3825,17.6799,65014.200002548,0
+HBNC.US,D,20220720,000000,17.5609,17.8188,17.5411,17.7394,87809.055706359,0
+HBNC.US,D,20220721,000000,17.67,17.908,17.5808,17.908,72247.076395404,0
+HBNC.US,D,20220722,000000,17.9675,18.0468,17.7146,17.8485,108160.34483183,0
+HBNC.US,D,20220725,000000,17.9972,18.2749,17.9179,18.2451,83692.407430336,0
+HBNC.US,D,20220726,000000,18.1956,18.3939,18.1559,18.3344,87389.52467186,0
+HBNC.US,D,20220727,000000,18.4335,18.7112,18.3443,18.612,98633.158094051,0
+HBNC.US,D,20220728,000000,18.7508,18.7806,18.3245,18.612,121114.37401005,0
+HBNC.US,D,20220729,000000,18.7409,18.969,18.565,18.9095,137079.74854649,0
+HBNC.US,D,20220801,000000,18.9095,19.0483,18.731,18.9789,98037.141648404,0
+HBNC.US,D,20220802,000000,18.9987,19.0186,18.5922,18.6913,71441.294432508,0
+HBNC.US,D,20220803,000000,18.8203,19.0087,18.5228,18.9392,187143.11300468,0
+HBNC.US,D,20220804,000000,18.8996,18.8996,18.6319,18.7707,66141.689657764,0
+HBNC.US,D,20220805,000000,18.7211,19.0483,18.5442,19.0186,100819.56021615,0
+HBNC.US,D,20220808,000000,19.1871,19.2665,18.8792,19.0285,138898.05252534,0
+HBNC.US,D,20220809,000000,19.0582,19.1078,18.8004,19.088,99518.61061398,0
+HBNC.US,D,20220810,000000,19.2764,19.4747,19.1871,19.4053,111765.68965955,0
+HBNC.US,D,20220811,000000,19.5342,19.6631,19.435,19.6532,125416.5840898,0
+HBNC.US,D,20220812,000000,19.7226,20.0102,19.6532,20.0102,194118.82494129,0
+HBNC.US,D,20220815,000000,19.7821,20.2283,19.7821,20.2085,86606.937934429,0
+HBNC.US,D,20220816,000000,20.2085,20.4663,20.0994,20.4167,97135.553319457,0
+HBNC.US,D,20220817,000000,20.2283,20.258,20.0796,20.2184,77110.005838566,0
+HBNC.US,D,20220818,000000,20.258,20.387,20.0696,20.3671,65024.284883185,0
+HBNC.US,D,20220819,000000,20.2283,20.2283,19.9705,20.1192,162361.53581538,0
+HBNC.US,D,20220822,000000,19.9507,19.9903,19.6036,19.7424,75375.406369002,0
+HBNC.US,D,20220823,000000,19.8515,19.9705,19.6036,19.6036,80413.812735247,0
+HBNC.US,D,20220824,000000,19.4846,19.6631,19.2466,19.435,77942.008491118,0
+HBNC.US,D,20220825,000000,19.5144,19.6631,19.445,19.6433,62401.207429501,0
+HBNC.US,D,20220826,000000,19.6433,19.6592,19.2863,19.2962,57381.962336466,0
+HBNC.US,D,20220829,000000,19.2962,19.2962,18.969,18.9888,67434.571355428,0
+HBNC.US,D,20220830,000000,19.1673,19.3379,18.85,19.0186,69411.20796028,0
+HBNC.US,D,20220831,000000,19.0781,19.0781,18.7254,18.7608,89251.19363745,0
+HBNC.US,D,20220901,000000,18.7112,18.85,18.5624,18.7211,120520.37454053,0
+HBNC.US,D,20220902,000000,18.8401,19.0483,18.6715,18.8401,94848.302390985,0
+HBNC.US,D,20220906,000000,18.8996,18.9591,18.3094,18.4236,87698.122019352,0
+HBNC.US,D,20220907,000000,18.3245,18.85,18.3245,18.85,68243.378782515,0
+HBNC.US,D,20220908,000000,18.7013,19.1276,18.5129,19.0285,84272.288066963,0
+HBNC.US,D,20220909,000000,18.8797,19.207,18.8797,19.0781,57500.963927983,0
+HBNC.US,D,20220912,000000,19.1475,19.2466,18.9888,19.0781,189641.13793847,0
+HBNC.US,D,20220913,000000,18.9194,18.969,18.4038,18.5029,123029.49284302,0
+HBNC.US,D,20220914,000000,18.4038,18.6467,18.255,18.5724,202421.70716974,0
+HBNC.US,D,20220915,000000,18.5823,18.8698,18.5724,18.6616,154262.36817581,0
+HBNC.US,D,20220916,000000,18.5525,18.5624,18.2253,18.5029,383609.69815827,0
+HBNC.US,D,20220919,000000,18.4732,19.1475,18.4633,19.1276,172231.60849481,0
+HBNC.US,D,20220920,000000,18.9194,18.9938,18.5228,18.9392,283492.04563445,0
+HBNC.US,D,20220921,000000,19.1276,19.316,18.964,19.1971,209955.11300558,0
+HBNC.US,D,20220922,000000,19.316,19.3755,18.6517,19.0979,249103.61115035,0
+HBNC.US,D,20220923,000000,18.9293,18.9293,18.5029,18.6517,156315.6498735,0
+HBNC.US,D,20220926,000000,18.6517,18.8897,18.5724,18.6219,137300.60743244,0
+HBNC.US,D,20220927,000000,18.6517,18.7409,18.1361,18.2947,133252.53634474,0
+HBNC.US,D,20220928,000000,18.2352,18.731,18.2154,18.5426,142869.47852019,0
+HBNC.US,D,20220929,000000,18.3245,18.4435,17.9972,18.2154,83921.334220795,0
+HBNC.US,D,20220930,000000,18.1658,18.4335,17.7989,17.8088,153634.08011212,0
+HBNC.US,D,20221003,000000,17.9675,18.3443,17.8088,18.3145,172250.76976802,0
+HBNC.US,D,20221004,000000,18.5327,18.9492,18.5327,18.9194,186641.89443702,0
+HBNC.US,D,20221005,000000,18.7508,18.969,18.7013,18.85,106113.11406251,0
+HBNC.US,D,20221006,000000,18.69,18.83,18.62,18.78,95411,0
+HBNC.US,D,20221007,000000,18.7,18.7,18.21,18.29,94149,0
+HBNC.US,D,20221010,000000,18.25,18.63,18.22,18.52,120365,0
+HBNC.US,D,20221011,000000,18.31,18.73,18.31,18.59,118600,0
+HBNC.US,D,20221012,000000,18.56,18.74,18.35,18.5,107778,0
+HBNC.US,D,20221013,000000,18.33,19.41,18.22,19.37,301332,0
+HBNC.US,D,20221014,000000,19.51,19.68,19.1,19.16,122875,0
+HBNC.US,D,20221017,000000,19.47,19.715,19.29,19.64,227110,0
+HBNC.US,D,20221018,000000,19.94,20.03,19.5,19.72,141307,0
+HBNC.US,D,20221019,000000,19.57,19.825,19.35,19.51,231308,0
+HBNC.US,D,20221020,000000,19.61,19.61,18.94,19.2,192657,0
+HBNC.US,D,20221021,000000,19.4,19.66,19.19,19.5,255566,0
+HBNC.US,D,20221024,000000,19.65,19.89,19.59,19.77,181566,0
+HBNC.US,D,20221025,000000,19.68,20.11,19.67,20,159821,0
+HBNC.US,D,20221026,000000,20,20.09,19.78,19.78,137951,0
+HBNC.US,D,20221027,000000,19.3,19.3,15.48,15.9,1103325,0
+HBNC.US,D,20221028,000000,15.66,15.77,15.16,15.51,847642,0
+HBNC.US,D,20221031,000000,15.66,15.66,14.84,14.91,671445,0
+HBNC.US,D,20221101,000000,15.04,15.25,14.87,14.92,457038,0
+HBNC.US,D,20221102,000000,15,15.33,14.78,14.86,385929,0
+HBNC.US,D,20221103,000000,14.82,15.28,14.64,15.24,278249,0
+HBNC.US,D,20221104,000000,15.39,15.77,15.26,15.74,199272,0
+HBNC.US,D,20221107,000000,15.83,15.96,15.67,15.77,213441,0
+HBNC.US,D,20221108,000000,15.89,15.98,15.7,15.8,175656,0
+HBNC.US,D,20221109,000000,15.75,15.75,15.42,15.44,111896,0
+HBNC.US,D,20221110,000000,15.87,16.41,15.67,16.25,295334,0
+HBNC.US,D,20221111,000000,16.25,16.39,15.76,15.78,137451,0
+HBNC.US,D,20221114,000000,15.81,15.89,15.64,15.76,285976,0
+HBNC.US,D,20221115,000000,15.92,16.06,15.76,15.86,127131,0
+HBNC.US,D,20221116,000000,15.85,15.85,15.5,15.6,154231,0
+HBNC.US,D,20221117,000000,15.48,15.63,15.41,15.5,179883,0
+HBNC.US,D,20221118,000000,15.81,15.81,15.54,15.68,135381,0
+HBNC.US,D,20221121,000000,15.62,15.75,15.6,15.68,112756,0
+HBNC.US,D,20221122,000000,15.71,15.985,15.7,15.92,165100,0
+HBNC.US,D,20221123,000000,15.8,16.04,15.785,15.85,121462,0
+HBNC.US,D,20221125,000000,15.88,16.25,15.8,16.13,60040,0
+HBNC.US,D,20221128,000000,16.08,16.08,15.71,15.79,121743,0
+HBNC.US,D,20221129,000000,15.79,16.0744,15.77,15.92,108428,0
+HBNC.US,D,20221130,000000,15.83,16.26,15.78,16.26,200049,0
+HBNC.US,D,20221201,000000,16.28,16.28,15.76,15.88,168584,0
+HBNC.US,D,20221202,000000,15.68,15.88,15.67,15.79,116729,0
+HBNC.US,D,20221205,000000,15.7,15.8,15.28,15.41,152428,0
+HBNC.US,D,20221206,000000,15.35,15.43,15.05,15.2,162983,0
+HBNC.US,D,20221207,000000,15.2,15.28,15.02,15.08,123403,0
+HBNC.US,D,20221208,000000,15.19,15.28,14.96,15.03,91595,0
+HBNC.US,D,20221209,000000,15.04,15.25,14.9826,15.18,91654,0
+HBNC.US,D,20221212,000000,15.19,15.43,15.01,15.34,214133,0
+HBNC.US,D,20221213,000000,15.47,15.74,15.01,15.13,214980,0
+HBNC.US,D,20221214,000000,15.1,15.3,14.95,15.11,220087,0
+HBNC.US,D,20221215,000000,14.9,14.97,14.6237,14.7,158858,0
+HBNC.US,D,20221216,000000,14.71,14.79,14.5,14.51,456705,0
+HBNC.US,D,20221219,000000,14.5,14.85,14.5,14.79,182534,0
+HBNC.US,D,20221220,000000,14.72,14.96,14.665,14.89,220132,0
+HBNC.US,D,20221221,000000,14.91,15.16,14.91,15.14,145100,0
+HBNC.US,D,20221222,000000,15.08,15.14,14.82,15.13,120639,0
+HBNC.US,D,20221223,000000,15.08,15.3,15.04,15.22,91566,0
+HBNC.US,D,20221227,000000,15.22,15.24,15.13,15.22,96629,0
+HBNC.US,D,20221228,000000,15.3,15.34,15.07,15.07,66585,0
+HBNC.US,D,20221229,000000,15.07,15.26,15.07,15.17,120529,0
+HBNC.US,D,20221230,000000,15.14,15.2294,14.98,15.08,143997,0
+HBNC.US,D,20230103,000000,15.08,15.34,15.01,15.16,128722,0
+HBNC.US,D,20230104,000000,15.3,15.49,15.2,15.26,123741,0
+HBNC.US,D,20230105,000000,15.09,15.3,14.85,15.26,176900,0
+HBNC.US,D,20230106,000000,15.36,15.6699,15.36,15.63,139321,0
+HBNC.US,D,20230109,000000,15.76,15.82,15.46,15.52,163895,0
+HBNC.US,D,20230110,000000,15.44,15.71,15.4348,15.64,88562,0
+HBNC.US,D,20230111,000000,15.65,15.76,15.48,15.55,104857,0
+HBNC.US,D,20230112,000000,15.62,15.94,15.62,15.82,70337,0
+HBNC.US,D,20230113,000000,15.65,15.79,15.51,15.71,80015,0
+HBNC.US,D,20230117,000000,15.74,15.9,15.52,15.57,82264,0
+HBNC.US,D,20230118,000000,15.65,15.65,15.255,15.29,120532,0
+HBNC.US,D,20230119,000000,15.25,15.44,15.16,15.38,118356,0
+HBNC.US,D,20230120,000000,15.54,15.7299,15.31,15.63,204677,0
+HBNC.US,D,20230123,000000,15.64,15.73,15.52,15.6,128461,0
+HBNC.US,D,20230124,000000,15.61,15.61,15.405,15.42,83828,0
+HBNC.US,D,20230125,000000,15.47,15.5,15.26,15.42,135576,0
+HBNC.US,D,20230126,000000,15.75,15.75,14.45,14.69,317337,0
+HBNC.US,D,20230127,000000,14.54,14.88,14.5,14.73,242528,0
+HBNC.US,D,20230130,000000,14.72,15.08,14.6401,15.03,189700,0
+HBNC.US,D,20230131,000000,15.06,15.64,14.94,15.64,269001,0
+HBNC.US,D,20230201,000000,15.61,16.12,15.55,15.96,205602,0
+HBNC.US,D,20230202,000000,15.95,16.26,15.9,16.24,185907,0
+HBNC.US,D,20230203,000000,16.21,16.435,16.11,16.32,218403,0
+HBNC.US,D,20230206,000000,16.25,16.35,15.94,16.14,138788,0
+HBNC.US,D,20230207,000000,16.04,16.29,16,16.19,110089,0
+HBNC.US,D,20230208,000000,16.11,16.25,15.99,16.13,104916,0
+HBNC.US,D,20230209,000000,16.15,16.22,15.75,15.86,185251,0
+HBNC.US,D,20230210,000000,15.82,15.95,15.76,15.91,90984,0
+HBNC.US,D,20230213,000000,15.86,16.12,15.83,15.98,145108,0
+HBNC.US,D,20230214,000000,15.97,16.0103,15.63,15.76,116214,0
+HBNC.US,D,20230215,000000,15.66,15.9418,15.51,15.89,105770,0
+HBNC.US,D,20230216,000000,16,16,15.59,15.62,127047,0
+HBNC.US,D,20230217,000000,15.7,16.02,15.62,15.88,163830,0
+HBNC.US,D,20230221,000000,15.77,15.77,15.6,15.63,123484,0
+HBNC.US,D,20230222,000000,15.14,15.2869,14.95,15.07,286861,0
+HBNC.US,D,20230223,000000,15.1,15.46,15.1,15.34,145005,0
+HBNC.US,D,20230224,000000,15.28,15.44,15.155,15.31,130929,0
+HBNC.US,D,20230227,000000,15.33,15.539,15.21,15.26,79073,0
+HBNC.US,D,20230228,000000,15.25,15.34,15.12,15.22,225725,0
+HBNC.US,D,20230301,000000,15.17,15.22,15.06,15.17,103705,0
+HBNC.US,D,20230302,000000,15.1,15.1,14.88,15.04,149040,0
+HBNC.US,D,20230303,000000,15.09,15.23,14.92,15.14,140434,0
+HBNC.US,D,20230306,000000,15.17,15.27,14.935,15.04,167841,0
+HBNC.US,D,20230307,000000,14.93,14.95,14.65,14.75,239134,0
+HBNC.US,D,20230308,000000,14.77,15.18,14.64,14.83,192231,0
+HBNC.US,D,20230309,000000,14.83,14.83,13.7,13.75,293531,0
+HBNC.US,D,20230310,000000,13.43,13.8,12.865,13.05,684118,0
+HBNC.US,D,20230313,000000,12.23,12.44,11.43,11.62,1006398,0
+HBNC.US,D,20230314,000000,12.44,12.675,11.01,11.26,656460,0
+HBNC.US,D,20230315,000000,10.86,11.47,10.3,11.46,770894,0
+HBNC.US,D,20230316,000000,11.29,11.97,10.75,11.61,435379,0
+HBNC.US,D,20230317,000000,11.42,11.42,10.84,11.03,677812,0
+HBNC.US,D,20230320,000000,11.26,11.4,10.86,10.87,535331,0
+HBNC.US,D,20230321,000000,11.32,11.5,11.08,11.42,705176,0
+HBNC.US,D,20230322,000000,11.45,11.57,10.77,10.79,408100,0
+HBNC.US,D,20230323,000000,10.89,11,10.15,10.31,436276,0
+HBNC.US,D,20230324,000000,10.22,10.93,10.19,10.87,348353,0
+HBNC.US,D,20230327,000000,11.12,11.4299,11,11.07,572488,0
+HBNC.US,D,20230328,000000,10.98,11.08,10.855,10.87,397040,0
+HBNC.US,D,20230329,000000,10.99,11.07,10.89,11,428526,0
+HBNC.US,D,20230330,000000,11.05,11.09,10.82,10.97,223510,0
+HBNC.US,D,20230331,000000,10.98,11.09,10.83,11.06,424973,0
+HBNC.US,D,20230403,000000,11.13,11.27,10.915,11.09,323113,0
+HBNC.US,D,20230404,000000,11.12,11.12,10.54,10.675,353816,0
+HBNC.US,D,20230405,000000,10.45,10.68,10.375,10.56,256164,0
+HBNC.US,D,20230406,000000,10.58,10.86,10.4712,10.82,278575,0
+HBNC.US,D,20230410,000000,10.82,10.99,10.69,10.88,362762,0
+HBNC.US,D,20230411,000000,10.97,11.15,10.76,11.07,318150,0
+HBNC.US,D,20230412,000000,11.11,11.18,10.76,10.85,207432,0
+HBNC.US,D,20230413,000000,10.88,11.14,10.697,11.1,268399,0
+HBNC.US,D,20230414,000000,11.31,11.35,10.66,10.76,187088,0
+HBNC.US,D,20230417,000000,10.75,10.95,10.56,10.93,307876,0
+HBNC.US,D,20230418,000000,10.93,10.93,10.52,10.56,213663,0
+HBNC.US,D,20230419,000000,10.69,10.85,10.53,10.73,278772,0
+HBNC.US,D,20230420,000000,10.65,10.65,10.31,10.55,293274,0
+HBNC.US,D,20230421,000000,10.54,10.62,10.36,10.58,218731,0
+HBNC.US,D,20230424,000000,10.65,10.65,10.33,10.39,399147,0
+HBNC.US,D,20230425,000000,10.3,10.35,10.045,10.14,370981,0
+HBNC.US,D,20230426,000000,10.22,10.28,10,10.27,353974,0
+HBNC.US,D,20230427,000000,10.38,10.77,9.98,10.64,527868,0
+HBNC.US,D,20230428,000000,10.59,10.82,10.46,10.53,369188,0
+HBNC.US,D,20230501,000000,10.66,10.66,9.9493,10.19,313226,0
+HBNC.US,D,20230502,000000,10.14,10.14,9.22,9.25,337608,0
+HBNC.US,D,20230503,000000,9.25,9.58,9.13,9.15,374797,0
+HBNC.US,D,20230504,000000,8.91,9.03,8.05,8.23,764383,0
+HBNC.US,D,20230505,000000,8.67,8.78,8.53,8.6,599311,0
+HBNC.US,D,20230508,000000,8.75,8.785,8.18,8.24,437676,0
+HBNC.US,D,20230509,000000,8.24,8.24,7.93,8.09,422154,0
+HBNC.US,D,20230510,000000,8.25,8.25,7.93,7.95,321036,0
+HBNC.US,D,20230511,000000,7.88,7.98,7.69,7.75,292070,0
+HBNC.US,D,20230512,000000,7.82,7.96,7.72,7.94,229218,0
+HBNC.US,D,20230515,000000,7.93,8.19,7.93,8.15,258124,0
+HBNC.US,D,20230516,000000,8.23,8.325,8.1,8.1,253689,0
+HBNC.US,D,20230517,000000,8.26,8.745,8.23,8.73,301851,0
+HBNC.US,D,20230518,000000,8.8,8.85,8.64,8.78,238262,0
+HBNC.US,D,20230519,000000,8.92,8.92,8.47,8.6,211481,0
+HBNC.US,D,20230522,000000,8.72,9.07,8.6,9.055,239434,0
+HBNC.US,D,20230523,000000,9.1,9.835,9.1,9.52,310576,0
+HBNC.US,D,20230524,000000,9.47,9.53,9.33,9.43,238247,0
+HBNC.US,D,20230525,000000,9.35,9.495,9.18,9.31,181430,0
+HBNC.US,D,20230526,000000,9.31,9.48,9.15,9.46,179317,0
+HBNC.US,D,20230530,000000,9.52,9.565,9.2,9.3,219644,0
+HBNC.US,D,20230531,000000,9.18,9.23,8.87,8.89,236272,0
+HBNC.US,D,20230601,000000,8.89,9.26,8.79,9.06,199008,0
+HBNC.US,D,20230602,000000,9.25,9.87,9.14,9.85,181066,0
+HBNC.US,D,20230605,000000,9.86,9.87,9.57,9.58,209147,0
+HBNC.US,D,20230606,000000,9.54,10.51,9.27,10.28,212637,0
+HBNC.US,D,20230607,000000,10.43,10.9,10.36,10.76,214428,0
+HBNC.US,D,20230608,000000,10.71,10.71,10.4201,10.58,179394,0
+HBNC.US,D,20230609,000000,10.54,10.57,10.36,10.39,146303,0
+HBNC.US,D,20230612,000000,10.41,10.74,10.25,10.45,250962,0
+HBNC.US,D,20230613,000000,10.46,11.165,10.42,11.05,275422,0
+HBNC.US,D,20230614,000000,11.07,11.22,10.75,10.8,365802,0
+HBNC.US,D,20230615,000000,10.69,11.168,10.69,11.03,299512,0
+HBNC.US,D,20230616,000000,11.15,11.2,10.93,11.09,623257,0
+HBNC.US,D,20230620,000000,11.09,11.09,10.6401,10.78,275049,0
+HBNC.US,D,20230621,000000,10.76,11.08,10.725,10.79,248692,0
+HBNC.US,D,20230622,000000,10.72,10.87,10.365,10.52,284267,0
+HBNC.US,D,20230623,000000,10.41,10.59,10.33,10.46,1478745,0
+HBNC.US,D,20230626,000000,10.59,10.6,10.18,10.19,207893,0
+HBNC.US,D,20230627,000000,10.16,10.38,9.97,10.26,237097,0
+HBNC.US,D,20230628,000000,10.18,10.49,10.07,10.45,261378,0
+HBNC.US,D,20230629,000000,10.6,10.875,10.57,10.78,271866,0
+HBNC.US,D,20230630,000000,10.83,10.83,10.4,10.41,202767,0
+HBNC.US,D,20230703,000000,10.52,10.8,10.52,10.74,131385,0
+HBNC.US,D,20230705,000000,10.69,10.74,10.54,10.57,231147,0
+HBNC.US,D,20230706,000000,9.91,10.28,9.59,9.9,288786,0
+HBNC.US,D,20230707,000000,9.97,10.37,9.96,10.24,378860,0
+HBNC.US,D,20230710,000000,10.23,10.568,10.19,10.29,156815,0
+HBNC.US,D,20230711,000000,10.32,10.46,10.22,10.44,183087,0
+HBNC.US,D,20230712,000000,10.61,10.83,10.58,10.7,201242,0
+HBNC.US,D,20230713,000000,10.75,10.85,10.55,10.63,327805,0
+HBNC.US,D,20230714,000000,10.77,10.77,10.25,10.46,137612,0
+HBNC.US,D,20230717,000000,10.41,10.71,10.31,10.62,163467,0
+HBNC.US,D,20230718,000000,10.66,11.2,10.66,11.18,207793,0
+HBNC.US,D,20230719,000000,11.2,11.68,11.14,11.65,223474,0
+HBNC.US,D,20230720,000000,11.62,11.7,11.37,11.57,277746,0
+HBNC.US,D,20230721,000000,11.69,11.84,11.36,11.38,233037,0
+HBNC.US,D,20230724,000000,11.4,11.8981,11.35,11.8,232983,0
+HBNC.US,D,20230725,000000,11.83,11.965,11.62,11.63,191632,0
+HBNC.US,D,20230726,000000,11.9,12.28,11.75,12.21,227157,0
+HBNC.US,D,20230727,000000,12.44,12.99,12.36,12.49,259198,0
+HBNC.US,D,20230728,000000,12.53,12.78,12.44,12.6,150428,0
+HBNC.US,D,20230731,000000,12.61,12.89,12.34,12.39,164877,0
+HBNC.US,D,20230801,000000,12.31,12.33,12.01,12.13,177587,0
+HBNC.US,D,20230802,000000,12.01,12.33,12,12.3,184444,0
+HBNC.US,D,20230803,000000,12.3,12.6399,12.2124,12.47,129705,0
+HBNC.US,D,20230804,000000,12.45,12.61,12.42,12.49,116374,0
+HBNC.US,D,20230807,000000,12.58,12.69,12.49,12.68,93277,0
+HBNC.US,D,20230808,000000,12.38,12.59,12.06,12.55,165256,0
+HBNC.US,D,20230809,000000,12.56,12.66,12.3,12.47,175469,0
+HBNC.US,D,20230810,000000,12.49,12.59,12.25,12.36,99192,0
+HBNC.US,D,20230811,000000,12.27,12.42,12.27,12.34,97369,0
+HBNC.US,D,20230814,000000,12.15,12.2102,12.01,12.05,119693,0
+HBNC.US,D,20230815,000000,11.86,11.905,11.57,11.6,136359,0
+HBNC.US,D,20230816,000000,11.56,11.7,11.4,11.41,114222,0
+HBNC.US,D,20230817,000000,11.48,11.58,11.4,11.42,259588,0
+HBNC.US,D,20230818,000000,11.28,11.53,11.28,11.37,119569,0
+HBNC.US,D,20230821,000000,11.38,11.44,11.141,11.29,127367,0
+HBNC.US,D,20230822,000000,11.32,11.382,10.9,10.93,127678,0
+HBNC.US,D,20230823,000000,10.92,11.07,10.88,10.95,160417,0
+HBNC.US,D,20230824,000000,10.97,11.23,10.97,11.06,122581,0
+HBNC.US,D,20230825,000000,11.14,11.43,10.8,10.85,97479,0
+HBNC.US,D,20230828,000000,10.89,11.17,10.89,11.08,124320,0
+HBNC.US,D,20230829,000000,11.09,11.46,10.97,11.29,112341,0
+HBNC.US,D,20230830,000000,11.3,11.37,11.15,11.28,82013,0
+HBNC.US,D,20230831,000000,11.33,11.3899,11.175,11.19,125500,0
+HBNC.US,D,20230901,000000,11.28,11.55,11.28,11.45,99151,0
+HBNC.US,D,20230905,000000,11.43,11.4553,11.16,11.16,102577,0
+HBNC.US,D,20230906,000000,11.17,11.25,10.77,10.78,124734,0
+HBNC.US,D,20230907,000000,10.75,10.85,10.55,10.77,357419,0
+HBNC.US,D,20230908,000000,10.92,11.04,10.68,10.88,161952,0
+HBNC.US,D,20230911,000000,10.93,10.96,10.615,10.65,145678,0
+HBNC.US,D,20230912,000000,10.67,11.04,10.635,10.93,172929,0
+HBNC.US,D,20230913,000000,10.98,11.03,10.69,10.7,154605,0
+HBNC.US,D,20230914,000000,10.86,11.16,10.84,11.15,159242,0
+HBNC.US,D,20230915,000000,11.05,11.18,10.68,10.84,711476,0
+HBNC.US,D,20230918,000000,10.88,10.88,10.53,10.56,146730,0
+HBNC.US,D,20230919,000000,10.56,10.74,10.56,10.61,129614,0
+HBNC.US,D,20230920,000000,10.64,10.74,10.5,10.51,147835,0
+HBNC.US,D,20230921,000000,10.42,10.625,10.315,10.35,118932,0
+HBNC.US,D,20230922,000000,10.4,10.4,10.22,10.3,104832,0
+HBNC.US,D,20230925,000000,10.28,10.47,10.28,10.46,106988,0
+HBNC.US,D,20230926,000000,10.37,10.51,10.27,10.36,157986,0
+HBNC.US,D,20230927,000000,10.46,10.54,10.29,10.44,174533,0
+HBNC.US,D,20230928,000000,10.47,10.67,10.47,10.49,124254,0
+HBNC.US,D,20230929,000000,10.59,10.725,10.52,10.68,189278,0
+HBNC.US,D,20231002,000000,10.6,10.745,10.31,10.37,156252,0
+HBNC.US,D,20231003,000000,10.32,10.355,10.1,10.15,137998,0
+HBNC.US,D,20231004,000000,10.18,10.35,10.01,10.22,139009,0
+HBNC.US,D,20231005,000000,10.1,10.265,10.03,10.25,131542,0
+HBNC.US,D,20231006,000000,10.16,10.41,10.02,10.3,128272,0
+HBNC.US,D,20231009,000000,10.24,10.48,10.24,10.45,137861,0
+HBNC.US,D,20231010,000000,10.5,10.665,10.5,10.59,124377,0
+HBNC.US,D,20231011,000000,10.61,10.84,10.61,10.74,123550,0
+HBNC.US,D,20231012,000000,10.77,10.77,10.45,10.52,104474,0
+HBNC.US,D,20231013,000000,10.63,10.71,10.06,10.08,143607,0
+HBNC.US,D,20231016,000000,10.23,10.4,10.2201,10.39,143104,0
+HBNC.US,D,20231017,000000,10.33,10.73,10.275,10.64,151299,0
+HBNC.US,D,20231018,000000,10.57,10.57,10.3,10.32,123909,0
+HBNC.US,D,20231019,000000,10.35,10.55,10.3249,10.37,116722,0
+HBNC.US,D,20231020,000000,10.38,10.6299,10.0483,10.08,208030,0
+HBNC.US,D,20231023,000000,10.03,10.19,9.72,9.74,169541,0
+HBNC.US,D,20231024,000000,9.85,9.97,9.5,9.6,157891,0
+HBNC.US,D,20231025,000000,9.55,9.72,9.41,9.7,102712,0
+HBNC.US,D,20231026,000000,9.83,10.16,9.633,9.68,242944,0
+HBNC.US,D,20231027,000000,9.67,9.67,9.22,9.33,184165,0
+HBNC.US,D,20231030,000000,9.45,9.58,9.35,9.45,133096,0
+HBNC.US,D,20231031,000000,9.46,9.74,9.35,9.49,111953,0
+HBNC.US,D,20231101,000000,9.5,9.68,9.35,9.47,129462,0
+HBNC.US,D,20231102,000000,9.61,10.11,9.51,10.09,162581,0
+HBNC.US,D,20231103,000000,10.5,10.678,10.385,10.59,165698,0
+HBNC.US,D,20231106,000000,10.6,10.6,10.2705,10.43,102673,0
+HBNC.US,D,20231107,000000,10.37,10.54,10.15,10.38,106651,0
+HBNC.US,D,20231108,000000,10.33,10.33,10.02,10.21,115483,0
+HBNC.US,D,20231109,000000,10.27,10.27,9.915,9.94,108811,0
+HBNC.US,D,20231110,000000,10.03,10.03,9.77,9.93,103422,0
+HBNC.US,D,20231113,000000,9.86,9.98,9.78,9.93,84910,0
+HBNC.US,D,20231114,000000,10.41,11.1,10.36,11.08,213547,0
+HBNC.US,D,20231115,000000,11.04,11.35,11.04,11.14,123718,0
+HBNC.US,D,20231116,000000,11.05,11.06,10.765,10.87,113523,0
+HBNC.US,D,20231117,000000,11.05,11.33,11.05,11.22,140448,0
+HBNC.US,D,20231120,000000,11.21,11.27,11.08,11.24,109218,0
+HBNC.US,D,20231121,000000,11.17,11.2,10.98,10.98,125300,0
+HBNC.US,D,20231122,000000,11.13,11.14,11,11.09,97698,0
+HBNC.US,D,20231124,000000,11.09,11.22,11.05,11.15,34253,0
+HBNC.US,D,20231127,000000,11.07,11.07,10.77,10.8,257095,0
+HBNC.US,D,20231128,000000,10.8,10.88,10.645,10.87,111518,0
+HBNC.US,D,20231129,000000,10.98,11.29,10.98,11.12,197390,0
+HBNC.US,D,20231130,000000,11.24,11.24,10.85,10.89,159740,0
+HBNC.US,D,20231201,000000,10.88,11.66,10.78,11.66,173168,0
+HBNC.US,D,20231204,000000,11.59,11.975,11.59,11.83,178388,0
+HBNC.US,D,20231205,000000,11.82,11.89,11.55,11.58,144117,0
+HBNC.US,D,20231206,000000,11.71,12.13,11.6,11.66,150243,0
+HBNC.US,D,20231207,000000,11.7,12.06,11.52,12.06,85256,0
+HBNC.US,D,20231208,000000,12.04,12.4,11.755,12.25,120786,0
+HBNC.US,D,20231211,000000,12.21,12.31,12.1022,12.14,149049,0
+HBNC.US,D,20231212,000000,12.2,12.2,11.9,12,316239,0
+HBNC.US,D,20231213,000000,12.41,13.84,12.1,13.81,548734,0
+HBNC.US,D,20231214,000000,14.03,14.7,13.92,14.16,292857,0
+HBNC.US,D,20231215,000000,14.21,14.46,13.755,13.83,607996,0
+HBNC.US,D,20231218,000000,13.88,13.92,13.595,13.63,142662,0
+HBNC.US,D,20231219,000000,13.77,14.08,13.74,13.97,168295,0
+HBNC.US,D,20231220,000000,13.85,14.37,13.66,13.86,160737,0
+HBNC.US,D,20231221,000000,13.97,14.06,13.83,14.04,167214,0
+HBNC.US,D,20231222,000000,14.22,14.31,14.1,14.19,159073,0
+HBNC.US,D,20231226,000000,14.32,14.68,14.08,14.65,115034,0
+HBNC.US,D,20231227,000000,14.6,14.64,13.86,14.58,122752,0
+HBNC.US,D,20231228,000000,14.46,14.66,14.23,14.58,106575,0
+HBNC.US,D,20231229,000000,14.51,14.71,14.275,14.31,137551,0
+HBNC.US,D,20240102,000000,14.14,14.53,14.13,14.44,108317,0
+HBNC.US,D,20240103,000000,14.47,14.47,13.96,14.03,149565,0
+HBNC.US,D,20240104,000000,13.82,14.12,13.79,13.81,149371,0
+HBNC.US,D,20240105,000000,13.69,14.15,13.69,14.07,218408,0
+HBNC.US,D,20240108,000000,13.95,14.03,13.76,13.9,110039,0
+HBNC.US,D,20240109,000000,13.69,13.7,13.54,13.59,136026,0
+HBNC.US,D,20240110,000000,13.57,13.585,13.39,13.56,82560,0
+HBNC.US,D,20240111,000000,13.39,13.455,13.06,13.29,122044,0
+HBNC.US,D,20240112,000000,13.46,13.79,13.04,13.21,79373,0
+HBNC.US,D,20240116,000000,12.93,13.802,12.87,12.94,134933,0
+HBNC.US,D,20240117,000000,12.67,13.1824,12.67,12.98,142752,0
+HBNC.US,D,20240118,000000,13.09,13.35,12.95,13.12,146504,0
+HBNC.US,D,20240119,000000,13.22,13.53,13.1,13.47,196582,0
+HBNC.US,D,20240122,000000,13.66,14.04,13.63,14.04,125476,0
+HBNC.US,D,20240123,000000,14.16,14.32,13.9538,13.99,143965,0
+HBNC.US,D,20240124,000000,14.2,14.46,14.05,14.15,163686,0
+HBNC.US,D,20240125,000000,14.15,14.37,13.42,13.68,203677,0
+HBNC.US,D,20240126,000000,13.81,13.96,13.48,13.75,116928,0
+HBNC.US,D,20240129,000000,13.87,14.01,13.671,13.94,213947,0
+HBNC.US,D,20240130,000000,13.82,14.095,13.735,13.8,147173,0
+HBNC.US,D,20240131,000000,13.36,13.83,13.11,13.11,190172,0
+HBNC.US,D,20240201,000000,13.24,13.495,12.57,12.8,328985,0
+HBNC.US,D,20240202,000000,12.46,12.78,12.41,12.7,198055,0
+HBNC.US,D,20240205,000000,12.49,12.84,12.29,12.65,246796,0
+HBNC.US,D,20240206,000000,12.59,12.79,12.12,12.195,184105,0
+HBNC.US,D,20240207,000000,12.27,12.3,11.73,12.105,182341,0
+HBNC.US,D,20240208,000000,12.04,12.23,11.99,12.21,119475,0
+HBNC.US,D,20240209,000000,12.24,12.56,12.1,12.52,125651,0
+HBNC.US,D,20240212,000000,12.49,13,12.49,12.81,187457,0
+HBNC.US,D,20240213,000000,12.29,12.34,11.8,11.92,224870,0
+HBNC.US,D,20240214,000000,12.15,12.235,11.95,12.18,145749,0
+HBNC.US,D,20240215,000000,12.34,12.85,12.33,12.76,158734,0
+HBNC.US,D,20240216,000000,12.56,12.82,12.44,12.72,172776,0
+HBNC.US,D,20240220,000000,12.5,12.67,12.37,12.42,171847,0
+HBNC.US,D,20240221,000000,12.37,12.39,12.12,12.33,143955,0
+HBNC.US,D,20240222,000000,12.28,12.395,11.98,12.06,182307,0
+HBNC.US,D,20240223,000000,12.07,12.25,11.86,12.1,184387,0
+HBNC.US,D,20240226,000000,12,12.16,11.771,11.8,124181,0
+HBNC.US,D,20240227,000000,11.97,12.06,11.72,11.79,118254,0
+HBNC.US,D,20240228,000000,11.68,11.955,11.64,11.88,171634,0
+HBNC.US,D,20240229,000000,12.2,12.32,11.955,12.04,148447,0
+HBNC.US,D,20240301,000000,11.93,12.02,11.62,11.98,118764,0
+HBNC.US,D,20240304,000000,11.98,12.22,11.96,11.99,116015,0
+HBNC.US,D,20240305,000000,11.95,12.47,11.95,12.33,119025,0
+HBNC.US,D,20240306,000000,12.28,12.63,12.06,12.46,187794,0
+HBNC.US,D,20240307,000000,12.65,12.84,12.4,12.48,115452,0
+HBNC.US,D,20240308,000000,12.7,12.72,12.467,12.51,100599,0
+HBNC.US,D,20240311,000000,12.44,12.59,12.355,12.53,96045,0
+HBNC.US,D,20240312,000000,12.52,12.56,12.21,12.25,104966,0
+HBNC.US,D,20240313,000000,12.22,12.4,12.12,12.22,275964,0
+HBNC.US,D,20240314,000000,12.21,12.255,11.78,11.86,157264,0
+HBNC.US,D,20240315,000000,11.83,12.15,11.83,11.85,474783,0
+HBNC.US,D,20240318,000000,11.8,12.085,11.65,11.75,185203,0
+HBNC.US,D,20240319,000000,11.61,11.92,11.61,11.88,141872,0
+HBNC.US,D,20240320,000000,11.8,12.54,11.8,12.34,172660,0
+HBNC.US,D,20240321,000000,12.37,12.72,12.37,12.66,191800,0
+HBNC.US,D,20240322,000000,12.68,12.68,12.28,12.29,122769,0
+HBNC.US,D,20240325,000000,12.35,12.49,12.2714,12.31,97004,0
+HBNC.US,D,20240326,000000,12.4,12.41,12.07,12.13,104462,0
+HBNC.US,D,20240327,000000,12.21,12.72,12.21,12.72,168363,0
+HBNC.US,D,20240328,000000,12.71,12.93,12.63,12.83,155157,0
+HBNC.US,D,20240401,000000,12.79,12.79,12.38,12.43,116846,0
+HBNC.US,D,20240402,000000,12.18,12.3196,12.07,12.15,162323,0
+HBNC.US,D,20240403,000000,12.07,12.32,11.97,12.21,220360,0
+HBNC.US,D,20240404,000000,12.23,12.38,11.89,11.9,220101,0
+HBNC.US,D,20240405,000000,11.89,11.97,11.78,11.89,165234,0
+HBNC.US,D,20240408,000000,11.98,12.08,11.97,12.02,61619,0
+HBNC.US,D,20240409,000000,12.09,12.1659,12.03,12.11,107674,0
+HBNC.US,D,20240410,000000,11.75,11.86,11.22,11.37,264755,0
+HBNC.US,D,20240411,000000,11.5,11.55,11.28,11.47,141552,0
+HBNC.US,D,20240412,000000,11.4,11.555,11.4,11.55,118812,0
+HBNC.US,D,20240415,000000,11.53,11.72,11.345,11.41,138878,0
+HBNC.US,D,20240416,000000,11.29,11.425,11.18,11.4,120505,0
+HBNC.US,D,20240417,000000,11.5,11.615,11.29,11.29,125051,0
+HBNC.US,D,20240418,000000,11.3,11.51,11.3,11.42,146366,0
+HBNC.US,D,20240419,000000,11.36,11.92,11.36,11.85,232551,0
+HBNC.US,D,20240422,000000,11.82,12.113,11.82,12.06,120755,0
+HBNC.US,D,20240423,000000,12,12.4,12,12.26,147770,0
+HBNC.US,D,20240424,000000,12.11,12.21,11.83,12.18,162520,0
+HBNC.US,D,20240425,000000,12.49,12.49,11.36,11.85,284593,0
+HBNC.US,D,20240426,000000,11.74,11.94,11.6,11.66,123327,0
+HBNC.US,D,20240429,000000,11.7,11.775,11.5,11.54,230787,0
+HBNC.US,D,20240430,000000,11.5,11.56,11.4,11.48,138798,0
+HBNC.US,D,20240501,000000,11.51,12.39,11.51,12.17,188452,0
+HBNC.US,D,20240502,000000,12.24,12.45,12.24,12.41,112268,0
+HBNC.US,D,20240503,000000,12.5,12.595,12.42,12.47,109544,0
+HBNC.US,D,20240506,000000,12.49,12.62,12.44,12.45,90756,0
+HBNC.US,D,20240507,000000,12.54,12.64,12.39,12.41,115686,0
+HBNC.US,D,20240508,000000,12.24,12.62,12.24,12.59,78972,0
+HBNC.US,D,20240509,000000,12.58,12.75,12.4,12.69,121250,0
+HBNC.US,D,20240510,000000,12.67,12.77,12.58,12.65,100955,0
+HBNC.US,D,20240513,000000,12.7,12.8,12.54,12.55,92385,0
+HBNC.US,D,20240514,000000,12.71,12.765,12.3,12.43,103546,0
+HBNC.US,D,20240515,000000,12.61,12.63,12.42,12.62,122587,0
+HBNC.US,D,20240516,000000,12.55,12.79,12.49,12.73,104115,0
+HBNC.US,D,20240517,000000,12.77,12.91,12.7,12.74,99019,0
+HBNC.US,D,20240520,000000,12.71,12.96,12.65,12.72,133798,0
+HBNC.US,D,20240521,000000,12.67,12.8,12.65,12.7,138135,0
+HBNC.US,D,20240522,000000,12.66,12.76,12.6,12.67,137260,0
+HBNC.US,D,20240523,000000,12.69,12.73,12.2,12.24,126519,0
+HBNC.US,D,20240524,000000,12.32,12.32,12.1551,12.24,86586,0
+HBNC.US,D,20240528,000000,12.33,12.335,12,12.02,79315,0
+HBNC.US,D,20240529,000000,11.8,12.035,11.6,11.79,128308,0
+HBNC.US,D,20240530,000000,11.97,12.11,11.885,12.07,99515,0
+HBNC.US,D,20240531,000000,12.19,12.26,12.12,12.22,180372,0
+HBNC.US,D,20240603,000000,12.4,12.4,11.92,11.92,88662,0
+HBNC.US,D,20240604,000000,11.8,11.83,11.64,11.66,104499,0
+HBNC.US,D,20240605,000000,11.75,11.87,11.7,11.82,96258,0
+HBNC.US,D,20240606,000000,11.76,11.84,11.7,11.8,96489,0
+HBNC.US,D,20240607,000000,11.63,11.96,11.63,11.85,115264,0
+HBNC.US,D,20240610,000000,11.71,11.73,11.535,11.6,120850,0
+HBNC.US,D,20240611,000000,11.49,11.67,11.46,11.63,86670,0
+HBNC.US,D,20240612,000000,12.02,12.27,11.86,11.97,142567,0
+HBNC.US,D,20240613,000000,11.94,11.94,11.62,11.76,110917,0
+HBNC.US,D,20240614,000000,11.58,11.73,11.48,11.58,94837,0
+HBNC.US,D,20240617,000000,11.62,11.78,11.5,11.77,117887,0
+HBNC.US,D,20240618,000000,11.71,11.935,11.71,11.75,95941,0
+HBNC.US,D,20240620,000000,11.67,11.85,11.67,11.79,97293,0
+HBNC.US,D,20240621,000000,11.82,11.87,11.75,11.75,288260,0
+HBNC.US,D,20240624,000000,11.83,12.02,11.77,11.87,137820,0
+HBNC.US,D,20240625,000000,11.76,11.83,11.66,11.69,174507,0
+HBNC.US,D,20240626,000000,11.62,11.865,11.52,11.82,182907,0
+HBNC.US,D,20240627,000000,11.85,11.9,11.6,11.9,125182,0
+HBNC.US,D,20240628,000000,12,12.42,11.97,12.37,1414143,0
+HBNC.US,D,20240701,000000,12.37,12.515,12.19,12.49,160130,0
+HBNC.US,D,20240702,000000,12.5,12.63,12.47,12.61,98597,0
+HBNC.US,D,20240703,000000,12.61,12.61,12.32,12.32,74077,0
+HBNC.US,D,20240705,000000,12.16,12.18,11.87,11.89,124609,0
+HBNC.US,D,20240708,000000,12.05,12.16,11.97,12.09,139240,0
+HBNC.US,D,20240709,000000,12.09,12.27,12.0275,12.27,124504,0
+HBNC.US,D,20240710,000000,12.26,12.63,12.26,12.62,135699,0
+HBNC.US,D,20240711,000000,12.98,13.44,12.85,13.38,267530,0
+HBNC.US,D,20240712,000000,13.56,13.68,13.4,13.575,208970,0
+HBNC.US,D,20240715,000000,13.86,14.17,13.86,14.1,236129,0
+HBNC.US,D,20240716,000000,14.29,14.92,14.185,14.89,255935,0
+HBNC.US,D,20240717,000000,14.72,15.22,14.72,15.07,275601,0
+HBNC.US,D,20240718,000000,14.92,15.24,14.65,14.74,240732,0
+HBNC.US,D,20240719,000000,14.76,15.17,14.58,14.69,181309,0
+HBNC.US,D,20240722,000000,14.71,15.11,14.45,15.05,141633,0
+HBNC.US,D,20240723,000000,14.92,15.53,14.69,15.37,280189,0
+HBNC.US,D,20240724,000000,15.38,15.56,15.05,15.09,225453,0
+HBNC.US,D,20240725,000000,15.39,16.46,14.54,16.3,508306,0
+HBNC.US,D,20240726,000000,16.38,16.62,16.02,16.37,221853,0
+HBNC.US,D,20240729,000000,16.5,16.51,15.88,15.89,231548,0
+HBNC.US,D,20240730,000000,16.03,16.26,15.59,16.12,201174,0
+HBNC.US,D,20240731,000000,16.09,16.6,15.59,15.97,261327,0
+HBNC.US,D,20240801,000000,15.41,15.855,14.97,15.11,261484,0
+HBNC.US,D,20240802,000000,14.51,14.89,14.36,14.68,187072,0
+HBNC.US,D,20240805,000000,13.74,14.37,13.65,14.11,251389,0
+HBNC.US,D,20240806,000000,14.13,14.32,13.98,14.1,116327,0
+HBNC.US,D,20240807,000000,14.35,14.49,14.13,14.17,144104,0
+HBNC.US,D,20240808,000000,14.37,14.53,14.15,14.42,117319,0
+HBNC.US,D,20240809,000000,14.38,14.4,14.03,14.19,119655,0
+HBNC.US,D,20240812,000000,14.28,14.48,13.91,14.02,116901,0
+HBNC.US,D,20240813,000000,14.1,14.309,13.95,14.28,91218,0
+HBNC.US,D,20240814,000000,14.34,14.34,14.01,14.15,81640,0
+HBNC.US,D,20240815,000000,14.54,14.85,14.53,14.66,164704,0
+HBNC.US,D,20240816,000000,14.64,15.03,14.5,15,134839,0
+HBNC.US,D,20240819,000000,15,15.1,14.7525,15.05,101685,0
+HBNC.US,D,20240820,000000,15.05,15.05,14.79,14.8,114101,0
+HBNC.US,D,20240821,000000,14.88,14.91,14.62,14.89,95496,0
+HBNC.US,D,20240822,000000,14.85,15.07,14.82,14.91,74893,0
+HBNC.US,D,20240823,000000,14.99,16.15,14.99,15.78,214717,0
+HBNC.US,D,20240826,000000,16.07,16.15,15.82,15.83,109800,0
+HBNC.US,D,20240827,000000,15.73,15.75,15.575,15.67,69329,0
+HBNC.US,D,20240828,000000,15.67,16,15.67,15.95,119747,0
+HBNC.US,D,20240829,000000,15.97,16.0199,15.74,15.84,126349,0
+HBNC.US,D,20240830,000000,15.7,16.04,15.7,16.02,95439,0
+HBNC.US,D,20240903,000000,15.9,16.03,15.81,15.99,133567,0
+HBNC.US,D,20240904,000000,15.93,16.11,15.76,15.85,125376,0
+HBNC.US,D,20240905,000000,16.02,16.03,15.7,15.87,99174,0
+HBNC.US,D,20240906,000000,15.91,15.9585,15.39,15.48,88699,0
+HBNC.US,D,20240909,000000,15.5,15.8,15.24,15.51,137497,0
+HBNC.US,D,20240910,000000,15.6,15.66,15.25,15.58,114337,0
+HBNC.US,D,20240911,000000,15.39,15.43,15,15.36,102797,0
+HBNC.US,D,20240912,000000,15.44,15.49,15.27,15.38,79955,0
+HBNC.US,D,20240913,000000,15.63,15.83,15.555,15.82,91289,0
+HBNC.US,D,20240916,000000,15.82,16.19,15.7,16.06,118572,0
+HBNC.US,D,20240917,000000,16.27,16.57,15.99,16.05,167297,0
+HBNC.US,D,20240918,000000,16.13,16.64,15.85,16.09,182056,0
+HBNC.US,D,20240919,000000,16.63,16.63,16.07,16.57,166025,0
+HBNC.US,D,20240920,000000,16.5,16.56,15.61,15.77,714578,0
+HBNC.US,D,20240923,000000,15.8,15.95,15.66,15.76,186613,0
+HBNC.US,D,20240924,000000,15.71,15.82,15.5,15.54,131445,0
+HBNC.US,D,20240925,000000,15.54,15.54,15.17,15.18,120261,0
+HBNC.US,D,20240926,000000,15.44,15.44,15.12,15.13,147879,0
+HBNC.US,D,20240927,000000,15.25,15.35,14.91,14.93,203635,0
+HBNC.US,D,20240930,000000,15.01,15.62,14.93,15.55,218459,0
+HBNC.US,D,20241001,000000,15.52,15.64,14.885,14.92,129464,0
+HBNC.US,D,20241002,000000,14.78,15.16,14.77,14.84,110430,0
+HBNC.US,D,20241003,000000,14.73,14.85,14.625,14.69,144000,0
+HBNC.US,D,20241004,000000,14.88,15.04,14.72,14.82,127475,0
+HBNC.US,D,20241007,000000,14.74,14.82,14.65,14.77,72223,0
+HBNC.US,D,20241008,000000,14.75,14.83,14.55,14.57,99839,0
+HBNC.US,D,20241009,000000,14.54,14.82,14.52,14.66,163820,0
+HBNC.US,D,20241010,000000,14.5,14.66,14.44,14.61,159426,0
+HBNC.US,D,20241011,000000,14.75,15.3,14.75,15.23,132013,0
+HBNC.US,D,20241014,000000,15.22,15.485,15.061,15.36,87685,0
+HBNC.US,D,20241015,000000,15.43,16.05,15.355,15.62,113047,0
+HBNC.US,D,20241016,000000,15.83,16.04,15.75,15.8,151908,0
+HBNC.US,D,20241017,000000,15.79,15.8952,15.6,15.87,115841,0
+HBNC.US,D,20241018,000000,15.92,16.03,15.63,15.68,308595,0
+HBNC.US,D,20241021,000000,15.73,16.01,14.86,14.96,166393,0
+HBNC.US,D,20241022,000000,14.92,15.17,14.92,15.14,130281,0
+HBNC.US,D,20241023,000000,15,15.215,14.9,15.11,147108,0
+HBNC.US,D,20241024,000000,15.31,16.09,15.31,16.02,231974,0
+HBNC.US,D,20241025,000000,16.21,16.24,15.68,15.91,144678,0
+HBNC.US,D,20241028,000000,16.12,16.375,16.02,16.26,114760,0
+HBNC.US,D,20241029,000000,16.11,16.29,16.03,16.19,122032,0
+HBNC.US,D,20241030,000000,16.14,16.72,16.14,16.36,117258,0
+HBNC.US,D,20241031,000000,16.33,16.36,16.02,16.02,122834,0
+HBNC.US,D,20241101,000000,16.1,16.31,15.95,16.11,138410,0
+HBNC.US,D,20241104,000000,16.04,16.04,15.71,15.97,142263,0
+HBNC.US,D,20241105,000000,16,16.45,15.935,16.42,101028,0
+HBNC.US,D,20241106,000000,17,18.445,16.925,18.3,572964,0
+HBNC.US,D,20241107,000000,18.15,18.27,17.5,17.72,197119,0
+HBNC.US,D,20241108,000000,17.86,18.05,17.64,18.01,153183,0
+HBNC.US,D,20241111,000000,18.33,18.82,18.2,18.76,144770,0
+HBNC.US,D,20241112,000000,18.56,18.855,18.48,18.57,206112,0
+HBNC.US,D,20241113,000000,18.8,18.85,18.44,18.44,158749,0
+HBNC.US,D,20241114,000000,18.59,18.615,18.3,18.47,188822,0
+HBNC.US,D,20241115,000000,18.59,18.65,18.13,18.27,165096,0
+HBNC.US,D,20241118,000000,18.3,18.36,18.05,18.16,227561,0
+HBNC.US,D,20241119,000000,17.95,18.16,17.89,18.04,191206,0
+HBNC.US,D,20241120,000000,17.93,18.07,17.76,18.07,164996,0
+HBNC.US,D,20241121,000000,18.23,18.49,18.145,18.28,239638,0
+HBNC.US,D,20241122,000000,18.4,18.6,18.27,18.525,167844,0
+HBNC.US,D,20241125,000000,18.92,19.18,18.55,18.57,264294,0
+HBNC.US,D,20241126,000000,18.57,18.905,18.57,18.59,199522,0
+HBNC.US,D,20241127,000000,18.67,18.73,18.39,18.4,151014,0
+HBNC.US,D,20241129,000000,18.59,18.69,18.08,18.29,118502,0
+HBNC.US,D,20241202,000000,18.24,18.41,17.99,18.24,135212,0
+HBNC.US,D,20241203,000000,18.27,18.33,17.94,17.99,114329,0
+HBNC.US,D,20241204,000000,18,18.27,17.8466,18.26,107875,0
+HBNC.US,D,20241205,000000,18.25,18.54,18.07,18.1,108626,0
+HBNC.US,D,20241206,000000,18.12,18.12,17.755,17.93,123572,0
+HBNC.US,D,20241209,000000,18,18,17.58,17.6,149627,0
+HBNC.US,D,20241210,000000,17.68,17.94,17.38,17.76,136590,0
+HBNC.US,D,20241211,000000,18.01,18.15,17.65,17.77,266932,0
+HBNC.US,D,20241212,000000,17.78,17.8299,17.4,17.63,139337,0
+HBNC.US,D,20241213,000000,17.58,17.69,17.415,17.59,136194,0
+HBNC.US,D,20241216,000000,17.64,17.83,17.59,17.77,148156,0
+HBNC.US,D,20241217,000000,17.65,17.95,17.2606,17.33,153226,0
+HBNC.US,D,20241218,000000,17.54,17.62,16.16,16.27,246238,0
+HBNC.US,D,20241219,000000,16.56,16.97,16.15,16.18,173045,0
+HBNC.US,D,20241220,000000,16.08,16.67,16.08,16.48,529436,0
+HBNC.US,D,20241223,000000,16.35,16.39,16.09,16.24,137446,0
+HBNC.US,D,20241224,000000,16.29,16.38,16.18,16.35,94055,0
+HBNC.US,D,20241226,000000,16.21,16.375,16.13,16.35,76458,0
+HBNC.US,D,20241227,000000,16.23,16.4,16,16.09,119426,0
+HBNC.US,D,20241230,000000,16.03,16.15,15.86,16.06,93027,0
+HBNC.US,D,20241231,000000,16.2,16.43,16.03,16.11,150965,0
+HBNC.US,D,20250102,000000,16.24,16.38,15.75,15.83,187976,0
+HBNC.US,D,20250103,000000,15.77,15.82,15.38,15.77,140926,0
+HBNC.US,D,20250106,000000,15.75,16.15,15.75,15.78,178675,0
+HBNC.US,D,20250107,000000,15.91,15.91,15.43,15.64,146378,0
+HBNC.US,D,20250108,000000,15.52,15.7045,15.44,15.6,100710,0
+HBNC.US,D,20250110,000000,15.32,15.5,14.82,15,177699,0
+HBNC.US,D,20250113,000000,14.89,15.09,14.79,15.03,165649,0
+HBNC.US,D,20250114,000000,15.15,15.56,15.085,15.56,175883,0
+HBNC.US,D,20250115,000000,16.12,16.22,15.6,15.76,131182,0
+HBNC.US,D,20250116,000000,15.72,15.82,15.49,15.63,130356,0
+HBNC.US,D,20250117,000000,15.79,16.07,15.6,15.83,149854,0
+HBNC.US,D,20250121,000000,16.02,16.13,15.87,15.95,143194,0
+HBNC.US,D,20250122,000000,15.81,15.92,15.52,15.7,170459,0
+HBNC.US,D,20250123,000000,15.49,16.44,15.49,16.43,322430,0
+HBNC.US,D,20250124,000000,16.38,16.7,16.375,16.57,257262,0
+HBNC.US,D,20250127,000000,16.7,17.315,16.47,17.13,241341,0
+HBNC.US,D,20250128,000000,17.02,17.16,16.875,16.97,240346,0
+HBNC.US,D,20250129,000000,17,17.34,16.77,16.95,121890,0
+HBNC.US,D,20250130,000000,17.14,17.15,16.72,16.84,103145,0
+HBNC.US,D,20250131,000000,16.81,17.05,16.675,16.79,176429,0
+HBNC.US,D,20250203,000000,16.29,16.79,16.15,16.54,132642,0
+HBNC.US,D,20250204,000000,16.54,16.97,16.5,16.95,166271,0
+HBNC.US,D,20250205,000000,17.12,17.26,16.95,17.19,111036,0
+HBNC.US,D,20250206,000000,16.63,17.64,16.47,17.58,130908,0
+HBNC.US,D,20250207,000000,17.58,17.615,16.99,17.45,268983,0
+HBNC.US,D,20250210,000000,17.26,17.63,17.18,17.38,167219,0
+HBNC.US,D,20250211,000000,17.21,17.76,17.21,17.76,89932,0
+HBNC.US,D,20250212,000000,17.4,17.51,17.26,17.28,113497,0
+HBNC.US,D,20250213,000000,16.69,17.41,16.69,17.33,96149,0
+HBNC.US,D,20250214,000000,16.9,17.62,16.7,17.2,80708,0
+HBNC.US,D,20250218,000000,16.75,17.485,16.51,17.28,127459,0
+HBNC.US,D,20250219,000000,16.69,17.26,16.65,17.18,90478,0
+HBNC.US,D,20250220,000000,17.09,17.175,16.49,17.01,102123,0
+HBNC.US,D,20250221,000000,17.19,17.24,16.71,16.77,207128,0
+HBNC.US,D,20250224,000000,16.91,16.91,16.45,16.45,129255,0
+HBNC.US,D,20250225,000000,16.59,16.87,16.51,16.67,161156,0
+HBNC.US,D,20250226,000000,16.63,16.82,16.16,16.53,128622,0
+HBNC.US,D,20250227,000000,16.11,16.67,16.05,16.62,92444,0
+HBNC.US,D,20250228,000000,16.32,17.09,16.2,17.04,346637,0
+HBNC.US,D,20250303,000000,17.03,17.24,16.96,17,193100,0
+HBNC.US,D,20250304,000000,16.61,16.855,16.3424,16.41,269193,0
+HBNC.US,D,20250305,000000,16.5,16.87,16.09,16.31,268371,0
+HBNC.US,D,20250306,000000,16.13,16.28,15.86,16.12,210511,0
+HBNC.US,D,20250307,000000,16.13,16.175,15.75,15.97,122423,0
+HBNC.US,D,20250310,000000,15.62,15.895,15.27,15.3,200978,0
+HBNC.US,D,20250311,000000,15.4,15.575,15.1,15.11,158434,0
+HBNC.US,D,20250312,000000,15.24,15.47,15.1,15.35,153260,0
+HBNC.US,D,20250313,000000,15.35,15.525,15.19,15.22,130591,0
+HBNC.US,D,20250314,000000,15.39,15.64,15.29,15.63,206280,0
+HBNC.US,D,20250317,000000,15.59,15.8,15.5,15.6,143508,0
+HBNC.US,D,20250318,000000,15.59,15.7,15.5,15.7,148986,0
+HBNC.US,D,20250319,000000,15.67,15.81,15.52,15.69,141917,0
+HBNC.US,D,20250320,000000,15.52,15.89,15.5,15.61,117217,0
+HBNC.US,D,20250321,000000,15.54,15.62,15.24,15.28,401147,0
+HBNC.US,D,20250324,000000,15.55,15.73,15.51,15.71,135180,0
+HBNC.US,D,20250325,000000,15.67,15.695,15.39,15.41,177599,0
+HBNC.US,D,20250326,000000,15.48,15.66,15.42,15.52,109624,0
+HBNC.US,D,20250327,000000,15.52,15.62,15.415,15.52,115732,0
+HBNC.US,D,20250328,000000,15.49,15.54,15.05,15.16,121082,0
+HBNC.US,D,20250331,000000,15.05,15.21,14.91,15.08,232974,0
+HBNC.US,D,20250401,000000,14.96,15.17,14.83,15.12,141991,0
+HBNC.US,D,20250402,000000,14.9,15.28,14.82,15.26,134306,0
+HBNC.US,D,20250403,000000,14.54,14.9,13.82,13.86,292897,0
+HBNC.US,D,20250404,000000,13.1,13.385,12.78,13.29,286699,0
+HBNC.US,D,20250407,000000,12.84,13.95,12.7,13.29,269471,0
+HBNC.US,D,20250408,000000,13.65,13.83,13.035,13.22,231655,0
+HBNC.US,D,20250409,000000,13.37,14.23,12.8101,13.86,315956,0
+HBNC.US,D,20250410,000000,13.52,13.645,12.79,13.01,200643,0
+HBNC.US,D,20250411,000000,12.83,13.06,12.7,12.92,205887,0
+HBNC.US,D,20250414,000000,13.09,13.2,12.71,13.02,219184,0
+HBNC.US,D,20250415,000000,13.04,13.49,13.04,13.29,125081,0
+HBNC.US,D,20250416,000000,13.29,13.38,13.2,13.36,113688,0
+HBNC.US,D,20250417,000000,13.37,13.6747,13.1,13.55,185992,0
+HBNC.US,D,20250421,000000,13.38,13.565,13.295,13.49,195688,0
+HBNC.US,D,20250422,000000,13.66,14.05,13.53,13.94,151705,0
+HBNC.US,D,20250423,000000,14.25,14.53,14.04,14.18,151136,0
+HBNC.US,D,20250424,000000,14.23,15.36,14.13,14.83,244745,0
+HBNC.US,D,20250425,000000,14.65,14.65,14.35,14.56,201252,0
+HBNC.US,D,20250428,000000,14.56,14.79,14.49,14.74,158140,0
+HBNC.US,D,20250429,000000,14.65,14.8784,14.65,14.84,110228,0
+HBNC.US,D,20250430,000000,14.56,14.91,14.5,14.68,140180,0
+HBNC.US,D,20250501,000000,14.69,14.9,14.545,14.74,127585,0
+HBNC.US,D,20250502,000000,14.75,15.105,14.75,15.1,128717,0
+HBNC.US,D,20250505,000000,15.1,15.29,14.93,15.1,126769,0
+HBNC.US,D,20250506,000000,14.93,15.06,14.85,14.93,129043,0
+HBNC.US,D,20250507,000000,14.75,15.175,14.75,14.91,153596,0
+HBNC.US,D,20250508,000000,15.02,15.4,14.96,15.32,122811,0
+HBNC.US,D,20250509,000000,15.09,15.43,15.09,15.14,107609,0
+HBNC.US,D,20250512,000000,15.76,15.98,15.585,15.69,138098,0
+HBNC.US,D,20250513,000000,15.84,15.89,15.69,15.8,116430,0
+HBNC.US,D,20250514,000000,15.73,15.815,15.625,15.77,143630,0
+HBNC.US,D,20250515,000000,15.74,15.94,15.55,15.88,109888,0
+HBNC.US,D,20250516,000000,15.85,15.93,15.76,15.8,150325,0
+HBNC.US,D,20250519,000000,15.61,15.75,15.56,15.69,108899,0
+HBNC.US,D,20250520,000000,15.64,15.78,15.59,15.69,104023,0
+HBNC.US,D,20250521,000000,15.47,15.65,15.07,15.09,143823,0
+HBNC.US,D,20250522,000000,14.9,15.07,14.77,14.79,126599,0
+HBNC.US,D,20250523,000000,14.99,14.99,14.48,14.7,127879,0
+HBNC.US,D,20250527,000000,14.85,15.18,14.7,15.03,114051,0
+HBNC.US,D,20250528,000000,14.98,15.11,14.745,14.77,102796,0
+HBNC.US,D,20250529,000000,14.8,14.88,14.7,14.88,158328,0
+HBNC.US,D,20250530,000000,15.05,15.06,14.74,14.84,267139,0
+HBNC.US,D,20250602,000000,14.84,14.96,14.7,14.8,256442,0
+HBNC.US,D,20250603,000000,14.76,15.11,14.5475,14.99,157027,0
+HBNC.US,D,20250604,000000,15.2,15.2,14.64,14.67,119832,0
+HBNC.US,D,20250605,000000,14.65,14.65,14.3959,14.5,113566,0
+HBNC.US,D,20250606,000000,15.2,15.2,14.62,14.83,165512,0
+HBNC.US,D,20250609,000000,14.83,15.125,14.71,15.08,144258,0
+HBNC.US,D,20250610,000000,15.13,15.35,15.07,15.29,156910,0
+HBNC.US,D,20250611,000000,15.33,15.34,15.08,15.14,148883,0
+HBNC.US,D,20250612,000000,15.03,15.155,14.7948,15.14,140078,0
+HBNC.US,D,20250613,000000,14.87,15.02,14.58,14.6,130826,0
+HBNC.US,D,20250616,000000,14.98,14.98,14.57,14.61,194242,0
+HBNC.US,D,20250617,000000,14.43,14.62,14.43,14.46,173097,0
+HBNC.US,D,20250618,000000,14.38,14.635,14.34,14.46,108374,0
+HBNC.US,D,20250620,000000,14.59,14.67,14.445,14.6,265714,0
+HBNC.US,D,20250623,000000,14.48,15.11,14.475,15.09,151090,0
+HBNC.US,D,20250624,000000,14.94,15.44,14.94,15.2,124089,0
+HBNC.US,D,20250625,000000,15.15,15.19,15.02,15.06,123330,0
+HBNC.US,D,20250626,000000,15.1,15.495,15.06,15.43,209864,0
+HBNC.US,D,20250627,000000,15.48,15.61,15.35,15.49,349869,0
+HBNC.US,D,20250630,000000,15.51,15.69,15.345,15.38,176419,0
+HBNC.US,D,20250701,000000,15.24,16.1,15.24,15.87,149427,0
+HBNC.US,D,20250702,000000,16.03,16.32,15.8524,16.28,201313,0
+HBNC.US,D,20250703,000000,16.19,16.49,16.14,16.39,90167,0
+HBNC.US,D,20250707,000000,16.22,16.45,15.71,16.08,157252,0
+HBNC.US,D,20250708,000000,16.15,16.335,16.05,16.07,204049,0
+HBNC.US,D,20250709,000000,16.21,16.2171,15.9,15.98,115778,0
+HBNC.US,D,20250710,000000,15.97,16.125,15.87,15.97,138947,0
+HBNC.US,D,20250711,000000,15.84,15.8599,15.68,15.71,139025,0
+HBNC.US,D,20250714,000000,15.66,15.87,15.37,15.84,199017,0
+HBNC.US,D,20250715,000000,15.86,15.97,15.36,15.42,197338,0
+HBNC.US,D,20250716,000000,15.57,15.7,15.29,15.64,221919,0
+HBNC.US,D,20250717,000000,15.64,15.91,15.64,15.88,248537,0
+HBNC.US,D,20250718,000000,15.98,16.045,15.76,15.92,159243,0
+HBNC.US,D,20250721,000000,15.97,16.125,15.83,15.85,102745,0
+HBNC.US,D,20250722,000000,15.57,16.12,15.57,15.92,150309,0
+HBNC.US,D,20250723,000000,16.04,16.04,15.77,15.93,127641,0
+HBNC.US,D,20250724,000000,15.89,16,15.32,15.45,238757,0
+HBNC.US,D,20250725,000000,15.48,15.7,15.25,15.62,280900,0
+HBNC.US,D,20250728,000000,15.64,15.98,15.56,15.96,271522,0
+HBNC.US,D,20250729,000000,16.04,16.04,15.69,15.98,399130,0
+HBNC.US,D,20250730,000000,16.06,16.0795,15.49,15.74,320448,0
+HBNC.US,D,20250731,000000,15.94,15.94,15.39,15.49,356367,0
+HBNC.US,D,20250801,000000,15.28,15.28,14.88,15.01,266966,0
+HBNC.US,D,20250804,000000,15.02,15.21,14.98,15.2,173043,0
+HBNC.US,D,20250805,000000,15.27,15.4,15.07,15.39,180711,0
+HBNC.US,D,20250806,000000,15.41,15.445,15.205,15.22,132757,0
+HBNC.US,D,20250807,000000,15.37,15.37,14.98,15.03,155248,0
+HBNC.US,D,20250808,000000,15.17,15.29,15.01,15.22,117791,0
+HBNC.US,D,20250811,000000,15.28,15.45,15.19,15.31,129174,0
+HBNC.US,D,20250812,000000,15.44,16.03,15.295,15.99,185096,0
+HBNC.US,D,20250813,000000,16.07,16.27,16.05,16.25,193328,0
+HBNC.US,D,20250814,000000,16.01,16.22,15.98,16.18,133093,0
+HBNC.US,D,20250815,000000,16.25,16.25,15.92,15.95,267076,0
+HBNC.US,D,20250818,000000,15.92,16.045,15.83,16.02,116343,0
+HBNC.US,D,20250819,000000,16.04,16.27,16.03,16.04,107035,0
+HBNC.US,D,20250820,000000,16.08,16.14,15.955,16.06,186076,0
+HBNC.US,D,20250821,000000,15.3,15.35,14.835,15.14,1917290,0
+HBNC.US,D,20250822,000000,15.27,15.84,15.2,15.65,1632014,0
+HBNC.US,D,20250825,000000,15.62,15.71,15.56,15.66,995269,0
+HBNC.US,D,20250826,000000,16.1,16.51,15.71,16.35,1587023,0
+HBNC.US,D,20250827,000000,16.25,16.65,16.25,16.6,720223,0
+HBNC.US,D,20250828,000000,16.64,16.91,16.47,16.88,477156,0
+HBNC.US,D,20250829,000000,16.85,16.915,16.715,16.86,363033,0
+HBNC.US,D,20250902,000000,16.86,16.93,16.6,16.74,401632,0
+HBNC.US,D,20250903,000000,16.66,16.865,16.46,16.64,269277,0
+HBNC.US,D,20250904,000000,16.75,16.82,16.49,16.82,219896,0
+HBNC.US,D,20250905,000000,16.88,17.025,16.54,16.65,297919,0
+HBNC.US,D,20250908,000000,16.64,16.7,16.06,16.63,175129,0
+HBNC.US,D,20250909,000000,16.6,16.66,16.38,16.43,216403,0
+HBNC.US,D,20250910,000000,16.44,16.545,16.32,16.37,160420,0
+HBNC.US,D,20250911,000000,16.44,16.45,16.24,16.43,215447,0
+HBNC.US,D,20250912,000000,16.4,16.49,16.11,16.25,200446,0
+HBNC.US,D,20250915,000000,16.36,16.39,16.12,16.25,271212,0
+HBNC.US,D,20250916,000000,16.22,16.4741,15.96,16.13,450262,0
+HBNC.US,D,20250917,000000,16.14,16.62,16.03,16.13,326551,0
+HBNC.US,D,20250918,000000,16.21,16.85,16.17,16.84,305810,0
+HBNC.US,D,20250919,000000,16.84,16.84,16.455,16.5,635786,0
+HBNC.US,D,20250922,000000,16.5,16.51,16.21,16.27,283179,0
+HBNC.US,D,20250923,000000,16.24,16.49,16.105,16.25,250841,0
+HBNC.US,D,20250924,000000,16.26,16.34,16.06,16.2,233257,0
+HBNC.US,D,20250925,000000,16.14,16.245,16,16.11,213661,0
+HBNC.US,D,20250926,000000,16.18,16.3,16.1,16.2,217330,0
+HBNC.US,D,20250929,000000,16.23,16.235,15.87,16.13,497727,0
+HBNC.US,D,20250930,000000,16.06,16.18,15.79,16.01,528799,0
+HBNC.US,D,20251001,000000,15.89,16.13,15.81,16.1,345063,0
+HBNC.US,D,20251002,000000,16.07,16.11,15.81,15.95,362342,0
+HBNC.US,D,20251003,000000,15.87,16.13,15.84,15.88,306407,0
+HBNC.US,D,20251006,000000,16.04,16.225,15.82,16.18,326346,0
+HBNC.US,D,20251007,000000,16.17,16.46,16.06,16.2,524297,0
+HBNC.US,D,20251008,000000,16.29,16.3,16.05,16.16,388298,0
+HBNC.US,D,20251009,000000,16.12,16.12,15.54,15.56,324534,0
+HBNC.US,D,20251010,000000,15.58,15.91,15.03,15.04,343152,0
+HBNC.US,D,20251013,000000,15.28,15.505,14.97,15.26,281398,0
+HBNC.US,D,20251014,000000,15.09,16.05,15.05,15.95,472647,0
+HBNC.US,D,20251015,000000,15.96,16.02,15.51,15.72,444135,0
+HBNC.US,D,20251016,000000,15.63,15.65,14.99,15.12,785486,0
+HBNC.US,D,20251017,000000,15.26,15.45,15.115,15.25,424914,0
+HBNC.US,D,20251020,000000,15.34,15.65,15.2,15.63,371424,0
+HBNC.US,D,20251021,000000,15.57,15.83,15.315,15.73,258938,0
+HBNC.US,D,20251022,000000,15.75,16.07,15.74,15.96,333832,0
+HBNC.US,D,20251023,000000,15.35,15.91,15.35,15.6,804955,0
+HBNC.US,D,20251024,000000,15.9,16.7,15.7,16.6,469125,0
+HBNC.US,D,20251027,000000,16.69,16.69,16.1,16.26,458422,0
+HBNC.US,D,20251028,000000,16.26,16.465,16.125,16.19,936268,0
+HBNC.US,D,20251029,000000,16.18,16.3114,15.65,15.85,372660,0
+HBNC.US,D,20251030,000000,15.82,16.035,15.56,15.7,425350,0
+HBNC.US,D,20251031,000000,15.6,15.62,15.42,15.6,346146,0
+HBNC.US,D,20251103,000000,15.55,15.74,15.47,15.73,285394,0
+HBNC.US,D,20251104,000000,15.64,15.72,15.5,15.62,284845,0
+HBNC.US,D,20251105,000000,15.64,16.09,15.6025,15.97,260941,0
+HBNC.US,D,20251106,000000,15.88,15.96,15.68,15.86,220517,0
+HBNC.US,D,20251107,000000,15.84,16.01,15.72,16,228449,0
+HBNC.US,D,20251110,000000,16.07,16.175,15.955,16.06,197527,0
+HBNC.US,D,20251111,000000,16.04,16.26,15.9501,16.21,163469,0
+HBNC.US,D,20251112,000000,16.19,16.443,16.1,16.14,142609,0
+HBNC.US,D,20251113,000000,16.03,16.31,15.995,16.08,171168,0
+HBNC.US,D,20251114,000000,16.02,16.15,15.805,16.14,180423,0
+HBNC.US,D,20251117,000000,16.06,16.16,15.59,15.65,298857,0
+HBNC.US,D,20251118,000000,15.56,15.74,15.465,15.63,284964,0
+HBNC.US,D,20251119,000000,15.6,15.78,15.56,15.74,223971,0
+HBNC.US,D,20251120,000000,15.9,16.18,15.7,15.72,183858,0
+HBNC.US,D,20251121,000000,15.76,16.455,15.75,16.38,300127,0
+HBNC.US,D,20251124,000000,16.45,16.55,16.29,16.42,292748,0
+HBNC.US,D,20251125,000000,16.53,17.135,16.53,17.06,532857,0
+HBNC.US,D,20251126,000000,16.97,17.28,16.97,17.23,272633,0
+HBNC.US,D,20251128,000000,17.18,17.285,17.08,17.14,177136,0
+HBNC.US,D,20251201,000000,16.96,17.4,16.96,17.16,298009,0
+HBNC.US,D,20251202,000000,17.25,17.45,17.1,17.25,216861,0
+HBNC.US,D,20251203,000000,17.25,17.61,17.25,17.45,308396,0
+HBNC.US,D,20251204,000000,17.37,17.48,17.315,17.37,246038,0
+HBNC.US,D,20251205,000000,17.25,17.45,17.25,17.29,267918,0
+HBNC.US,D,20251208,000000,17.4,17.585,17.345,17.43,305678,0
+HBNC.US,D,20251209,000000,17.48,17.77,17.44,17.63,385187,0
+HBNC.US,D,20251210,000000,17.64,18.31,16.9,18.15,486184,0
+HBNC.US,D,20251211,000000,18.19,18.56,18.01,18.38,447480,0
+HBNC.US,D,20251212,000000,18.45,18.55,18.27,18.47,389367,0
+HBNC.US,D,20251215,000000,18.57,18.6,18.4225,18.46,448132,0
+HBNC.US,D,20251216,000000,18.5,18.7,18.3428,18.36,457156,0
+HBNC.US,D,20251217,000000,18.36,18.51,18.08,18.13,357568,0
+HBNC.US,D,20251218,000000,18.28,18.405,17.59,18.31,400484,0
+HBNC.US,D,20251219,000000,18.23,18.34,17.99,18.08,2024583,0
+HBNC.US,D,20251222,000000,18.06,18.28,17.805,17.82,293854,0
+HBNC.US,D,20251223,000000,17.72,17.795,17.57,17.67,392249,0
+HBNC.US,D,20251224,000000,17.65,17.66,17.5086,17.6,224465,0
+HBNC.US,D,20251226,000000,17.51,17.58,17.38,17.46,201713,0
+HBNC.US,D,20251229,000000,17.46,17.52,17.275,17.28,256513,0
+HBNC.US,D,20251230,000000,17.26,17.26,17.04,17.04,233380,0
+HBNC.US,D,20251231,000000,17.1,17.265,16.81,16.96,344729,0
+HBNC.US,D,20260102,000000,16.83,16.85,16.41,16.54,276639,0
+HBNC.US,D,20260105,000000,16.51,17.13,16.51,16.86,315349,0
+HBNC.US,D,20260106,000000,16.67,16.94,16.57,16.86,272491,0
+HBNC.US,D,20260107,000000,16.85,17.07,16.42,16.67,312273,0
+HBNC.US,D,20260108,000000,16.56,17.335,16.56,17.13,360807,0
+HBNC.US,D,20260109,000000,16.97,17.28,16.82,17.03,300215,0
+HBNC.US,D,20260112,000000,16.96,17.18,16.84,17.07,308151,0
+HBNC.US,D,20260113,000000,17.17,17.23,16.99,17.03,306968,0
+HBNC.US,D,20260114,000000,17.03,17.385,16.82,17.33,404484,0
+HBNC.US,D,20260115,000000,17.36,17.78,17.33,17.65,349370,0
+HBNC.US,D,20260116,000000,17.55,17.7699,17.43,17.51,415336,0
+HBNC.US,D,20260120,000000,17.2,17.375,17.14,17.27,246501,0
+HBNC.US,D,20260121,000000,17.32,18.26,17.32,18.24,375006,0
+HBNC.US,D,20260122,000000,18.5,19.07,18.29,18.63,632874,0
+HBNC.US,D,20260123,000000,18.56,18.56,17.56,17.6,475652,0
+HBNC.US,D,20260126,000000,17.6,17.69,17.05,17.38,383369,0
+HBNC.US,D,20260127,000000,17.41,17.63,17.335,17.56,294300,0
+HBNC.US,D,20260128,000000,17.59,17.59,17.24,17.25,345517,0
+HBNC.US,D,20260129,000000,17.29,17.53,17.235,17.49,349472,0
+HBNC.US,D,20260130,000000,17.33,17.685,17.33,17.62,506333,0
+HBNC.US,D,20260202,000000,17.66,18.18,17.53,17.96,473046,0
+HBNC.US,D,20260203,000000,17.92,18.39,17.76,18.04,367782,0
+HBNC.US,D,20260204,000000,18.24,18.43,18.1,18.19,376162,0
+HBNC.US,D,20260205,000000,18.18,18.35,17.82,18.25,381971,0
+HBNC.US,D,20260206,000000,18.43,18.62,18.29,18.58,400070,0
+HBNC.US,D,20260209,000000,18.51,18.83,18.33,18.68,210948,0
+HBNC.US,D,20260210,000000,18.64,18.84,18.26,18.4,279155,0
+HBNC.US,D,20260211,000000,18.44,18.585,17.98,18.14,265963,0
+HBNC.US,D,20260212,000000,18.28,18.4,17.57,17.77,272938,0
+HBNC.US,D,20260213,000000,17.76,18.04,17.51,18.01,263730,0
+HBNC.US,D,20260217,000000,18.02,18.28,17.87,18.1,299919,0
+HBNC.US,D,20260218,000000,18.11,18.37,18.01,18.12,344552,0
diff --git a/daily/us/nasdaq stocks/1/hdsn.us.txt b/daily/us/nasdaq stocks/1/hdsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e014eb16ffe1e33e083cbdec4e6c88b52b23d30e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hdsn.us.txt	
@@ -0,0 +1,5253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HDSN.US,D,20050225,000000,0.89,0.89,0.89,0.89,1312,0
+HDSN.US,D,20050228,000000,0.89,0.89,0.89,0.89,1000,0
+HDSN.US,D,20050303,000000,0.9,0.9,0.9,0.9,300,0
+HDSN.US,D,20050304,000000,0.94,0.97,0.9,0.95,35600,0
+HDSN.US,D,20050307,000000,0.9,0.9,0.9,0.9,6785,0
+HDSN.US,D,20050308,000000,0.9,1.05,0.9,1.04,13390,0
+HDSN.US,D,20050309,000000,0.91,0.93,0.9,0.93,7332,0
+HDSN.US,D,20050310,000000,0.97,0.97,0.97,0.97,1200,0
+HDSN.US,D,20050311,000000,1,1,0.91,0.96,6030,0
+HDSN.US,D,20050314,000000,0.94,0.94,0.94,0.94,200,0
+HDSN.US,D,20050315,000000,0.91,0.93,0.89,0.9,4700,0
+HDSN.US,D,20050316,000000,0.89,0.97,0.89,0.9,9600,0
+HDSN.US,D,20050317,000000,0.89,0.89,0.89,0.89,5900,0
+HDSN.US,D,20050318,000000,0.89,0.89,0.89,0.89,1300,0
+HDSN.US,D,20050321,000000,0.91,0.91,0.88,0.88,1100,0
+HDSN.US,D,20050322,000000,0.9,0.9,0.88,0.88,4500,0
+HDSN.US,D,20050323,000000,0.88,0.88,0.85,0.85,800,0
+HDSN.US,D,20050329,000000,0.86,0.86,0.85,0.86,1300,0
+HDSN.US,D,20050330,000000,0.89,0.89,0.86,0.86,700,0
+HDSN.US,D,20050401,000000,0.87,0.87,0.87,0.87,200,0
+HDSN.US,D,20050405,000000,0.92,0.92,0.92,0.92,150,0
+HDSN.US,D,20050406,000000,0.86,0.86,0.86,0.86,350,0
+HDSN.US,D,20050407,000000,0.85,0.85,0.85,0.85,300,0
+HDSN.US,D,20050411,000000,0.92,0.92,0.92,0.92,100,0
+HDSN.US,D,20050412,000000,0.9,0.9,0.9,0.9,500,0
+HDSN.US,D,20050413,000000,0.85,0.85,0.85,0.85,1900,0
+HDSN.US,D,20050414,000000,0.8,0.84,0.8,0.84,2226,0
+HDSN.US,D,20050415,000000,0.92,0.92,0.8,0.8,1000,0
+HDSN.US,D,20050418,000000,0.8,0.8,0.8,0.8,200,0
+HDSN.US,D,20050419,000000,0.85,0.85,0.8,0.8,3500,0
+HDSN.US,D,20050420,000000,0.81,0.81,0.8,0.8,2300,0
+HDSN.US,D,20050421,000000,0.8,0.8,0.79,0.79,5683,0
+HDSN.US,D,20050425,000000,0.92,0.94,0.8,0.8,5500,0
+HDSN.US,D,20050427,000000,0.8,0.8,0.8,0.8,650,0
+HDSN.US,D,20050428,000000,0.8,0.8,0.8,0.8,1950,0
+HDSN.US,D,20050429,000000,0.83,0.83,0.8,0.8,1000,0
+HDSN.US,D,20050502,000000,0.8,0.88,0.8,0.8,900,0
+HDSN.US,D,20050504,000000,0.8,0.82,0.8,0.82,6100,0
+HDSN.US,D,20050505,000000,0.82,0.93,0.82,0.93,8700,0
+HDSN.US,D,20050506,000000,0.93,0.93,0.8,0.8,18400,0
+HDSN.US,D,20050509,000000,0.9,0.9,0.81,0.81,4350,0
+HDSN.US,D,20050510,000000,0.81,0.93,0.81,0.81,8400,0
+HDSN.US,D,20050511,000000,0.83,0.83,0.78,0.78,20706,0
+HDSN.US,D,20050512,000000,0.86,0.86,0.81,0.81,1800,0
+HDSN.US,D,20050513,000000,0.77,0.77,0.76,0.76,4799,0
+HDSN.US,D,20050516,000000,0.77,0.77,0.77,0.77,100,0
+HDSN.US,D,20050517,000000,0.77,0.77,0.77,0.77,500,0
+HDSN.US,D,20050518,000000,0.77,0.81,0.77,0.81,16300,0
+HDSN.US,D,20050519,000000,0.89,0.89,0.89,0.89,1150,0
+HDSN.US,D,20050520,000000,0.89,0.89,0.79,0.89,3900,0
+HDSN.US,D,20050523,000000,0.89,0.89,0.89,0.89,400,0
+HDSN.US,D,20050524,000000,0.8,0.88,0.8,0.88,7161,0
+HDSN.US,D,20050525,000000,0.78,0.87,0.78,0.87,3243,0
+HDSN.US,D,20050526,000000,0.77,0.85,0.77,0.85,1500,0
+HDSN.US,D,20050531,000000,0.86,0.92,0.86,0.92,8325,0
+HDSN.US,D,20050601,000000,0.92,0.92,0.86,0.86,2500,0
+HDSN.US,D,20050603,000000,0.86,0.9,0.86,0.9,3000,0
+HDSN.US,D,20050606,000000,0.9,0.93,0.9,0.93,1200,0
+HDSN.US,D,20050608,000000,0.93,0.93,0.93,0.93,3400,0
+HDSN.US,D,20050613,000000,0.92,0.92,0.8,0.8,4690,0
+HDSN.US,D,20050614,000000,0.92,0.92,0.92,0.92,600,0
+HDSN.US,D,20050615,000000,0.9,0.93,0.9,0.9,13200,0
+HDSN.US,D,20050617,000000,0.82,0.84,0.82,0.84,600,0
+HDSN.US,D,20050621,000000,0.83,0.83,0.82,0.82,2000,0
+HDSN.US,D,20050622,000000,0.91,0.93,0.91,0.93,3500,0
+HDSN.US,D,20050623,000000,0.84,0.84,0.84,0.84,147,0
+HDSN.US,D,20050624,000000,0.92,0.92,0.82,0.82,3300,0
+HDSN.US,D,20050627,000000,0.82,0.84,0.82,0.84,2320,0
+HDSN.US,D,20050628,000000,0.88,0.93,0.88,0.92,2500,0
+HDSN.US,D,20050629,000000,0.83,0.94,0.83,0.94,5450,0
+HDSN.US,D,20050630,000000,0.94,0.94,0.94,0.94,1000,0
+HDSN.US,D,20050705,000000,0.9,0.9,0.83,0.83,1200,0
+HDSN.US,D,20050708,000000,0.85,0.85,0.83,0.83,1638,0
+HDSN.US,D,20050711,000000,0.83,0.95,0.83,0.95,3330,0
+HDSN.US,D,20050712,000000,0.9,0.9,0.83,0.83,4200,0
+HDSN.US,D,20050714,000000,0.83,0.95,0.83,0.95,5100,0
+HDSN.US,D,20050715,000000,0.97,0.97,0.87,0.87,600,0
+HDSN.US,D,20050718,000000,0.95,0.95,0.78,0.78,26850,0
+HDSN.US,D,20050720,000000,0.93,0.93,0.93,0.93,1946,0
+HDSN.US,D,20050721,000000,0.79,0.79,0.79,0.79,1700,0
+HDSN.US,D,20050722,000000,0.87,0.94,0.87,0.87,10244,0
+HDSN.US,D,20050725,000000,0.94,0.94,0.81,0.87,10550,0
+HDSN.US,D,20050726,000000,0.92,0.97,0.82,0.96,18100,0
+HDSN.US,D,20050727,000000,0.9,0.96,0.9,0.93,5000,0
+HDSN.US,D,20050728,000000,0.83,0.83,0.83,0.83,100,0
+HDSN.US,D,20050729,000000,0.97,0.99,0.88,0.99,17150,0
+HDSN.US,D,20050801,000000,0.88,1.05,0.88,1.05,16238,0
+HDSN.US,D,20050802,000000,1,1.05,0.98,0.98,13580,0
+HDSN.US,D,20050803,000000,1.04,1.2,1.04,1.1,70086,0
+HDSN.US,D,20050804,000000,2.21,3.15,1.61,2.75,3039110,0
+HDSN.US,D,20050805,000000,2.4,2.6,2.01,2.14,575836,0
+HDSN.US,D,20050808,000000,2.12,2.32,1.9,2,193034,0
+HDSN.US,D,20050809,000000,2.18,2.18,1.86,1.93,109024,0
+HDSN.US,D,20050810,000000,1.91,1.91,1.76,1.8,73881,0
+HDSN.US,D,20050811,000000,1.78,1.78,1.61,1.69,185940,0
+HDSN.US,D,20050812,000000,1.66,1.73,1.52,1.57,119060,0
+HDSN.US,D,20050815,000000,1.57,1.62,1.41,1.41,119125,0
+HDSN.US,D,20050816,000000,1.36,1.46,1.32,1.42,220420,0
+HDSN.US,D,20050817,000000,1.43,1.85,1.43,1.8,406890,0
+HDSN.US,D,20050818,000000,1.8,1.8,1.65,1.65,135009,0
+HDSN.US,D,20050819,000000,1.64,1.73,1.5,1.6,68362,0
+HDSN.US,D,20050822,000000,1.62,1.62,1.3,1.36,106378,0
+HDSN.US,D,20050823,000000,1.39,1.58,1.39,1.48,62294,0
+HDSN.US,D,20050824,000000,1.47,1.48,1.41,1.41,29147,0
+HDSN.US,D,20050825,000000,1.37,1.47,1.37,1.47,19340,0
+HDSN.US,D,20050826,000000,1.4,1.74,1.4,1.69,60120,0
+HDSN.US,D,20050829,000000,1.66,1.7,1.51,1.51,31923,0
+HDSN.US,D,20050830,000000,1.65,1.69,1.52,1.66,16161,0
+HDSN.US,D,20050831,000000,1.69,1.7,1.54,1.55,20300,0
+HDSN.US,D,20050901,000000,1.6,1.7,1.56,1.68,35350,0
+HDSN.US,D,20050902,000000,1.58,1.69,1.55,1.55,33280,0
+HDSN.US,D,20050906,000000,1.65,1.65,1.57,1.62,17299,0
+HDSN.US,D,20050907,000000,1.65,1.65,1.55,1.58,36575,0
+HDSN.US,D,20050908,000000,1.56,1.6,1.56,1.59,12430,0
+HDSN.US,D,20050909,000000,1.59,1.61,1.56,1.6,33253,0
+HDSN.US,D,20050912,000000,1.8,2.17,1.8,2.04,404148,0
+HDSN.US,D,20050913,000000,2.15,2.25,2,2.06,298326,0
+HDSN.US,D,20050914,000000,2.17,2.17,2,2.09,112556,0
+HDSN.US,D,20050915,000000,2.15,2.19,2.06,2.14,78802,0
+HDSN.US,D,20050916,000000,2.2,2.25,2.11,2.23,154378,0
+HDSN.US,D,20050919,000000,2.25,2.69,2.25,2.69,216098,0
+HDSN.US,D,20050920,000000,2.75,2.79,2.5,2.53,129815,0
+HDSN.US,D,20050921,000000,2.41,2.75,2.28,2.35,110555,0
+HDSN.US,D,20050922,000000,2.25,2.3,2.15,2.15,90363,0
+HDSN.US,D,20050923,000000,2.05,2.25,2.05,2.2,32840,0
+HDSN.US,D,20050926,000000,2.18,2.4,2.13,2.13,75559,0
+HDSN.US,D,20050927,000000,2.11,2.32,2.1,2.18,32228,0
+HDSN.US,D,20050928,000000,2.3,2.42,2.17,2.17,32600,0
+HDSN.US,D,20050929,000000,2.22,2.28,2.17,2.17,12125,0
+HDSN.US,D,20050930,000000,2.15,2.3,2.15,2.3,29419,0
+HDSN.US,D,20051003,000000,2.4,2.4,2.34,2.34,44436,0
+HDSN.US,D,20051004,000000,2.41,2.65,2.34,2.5,53961,0
+HDSN.US,D,20051005,000000,2.54,2.73,2.54,2.68,40957,0
+HDSN.US,D,20051006,000000,2.69,2.79,2.21,2.51,103798,0
+HDSN.US,D,20051007,000000,2.46,2.49,2.4,2.42,24931,0
+HDSN.US,D,20051010,000000,2.42,2.5,2.42,2.5,12282,0
+HDSN.US,D,20051011,000000,2.55,2.57,2.41,2.5,49338,0
+HDSN.US,D,20051012,000000,2.58,2.58,2.24,2.42,26960,0
+HDSN.US,D,20051013,000000,2.4,2.41,2.22,2.29,26218,0
+HDSN.US,D,20051014,000000,2.22,2.53,2.2,2.5,14448,0
+HDSN.US,D,20051017,000000,2.5,2.59,2.4,2.57,47848,0
+HDSN.US,D,20051018,000000,2.59,2.65,2.33,2.6,26661,0
+HDSN.US,D,20051019,000000,2.55,2.6,2.43,2.45,20960,0
+HDSN.US,D,20051020,000000,2.49,2.55,2.43,2.43,18246,0
+HDSN.US,D,20051021,000000,2.65,2.65,2.37,2.55,27115,0
+HDSN.US,D,20051024,000000,2.45,2.45,2.38,2.39,13058,0
+HDSN.US,D,20051025,000000,2.63,2.63,2.37,2.43,20400,0
+HDSN.US,D,20051026,000000,2.4,2.42,2.32,2.36,25646,0
+HDSN.US,D,20051027,000000,2.36,2.39,2.33,2.33,13350,0
+HDSN.US,D,20051028,000000,2.3,2.41,2.25,2.32,46722,0
+HDSN.US,D,20051031,000000,2.4,2.8,2.37,2.5,39531,0
+HDSN.US,D,20051101,000000,2.84,3.15,2.65,3.05,245981,0
+HDSN.US,D,20051102,000000,3.5,3.8,3.15,3.58,349626,0
+HDSN.US,D,20051103,000000,3.8,3.91,3.58,3.8,366847,0
+HDSN.US,D,20051104,000000,3.8,4.05,3.21,3.48,279226,0
+HDSN.US,D,20051107,000000,3.64,3.65,2.4,2.69,648972,0
+HDSN.US,D,20051108,000000,2.73,2.74,2.5,2.57,219375,0
+HDSN.US,D,20051109,000000,2.52,2.57,2.4,2.45,144328,0
+HDSN.US,D,20051110,000000,2.31,2.31,2.02,2.04,320427,0
+HDSN.US,D,20051111,000000,2,2.05,1.9,1.96,166095,0
+HDSN.US,D,20051114,000000,2.07,2.29,2.06,2.2,151708,0
+HDSN.US,D,20051115,000000,2.18,2.18,2.01,2.03,119276,0
+HDSN.US,D,20051116,000000,2.03,2.03,1.9,1.94,106786,0
+HDSN.US,D,20051117,000000,1.94,1.94,1.82,1.88,58517,0
+HDSN.US,D,20051118,000000,1.89,1.89,1.74,1.77,112378,0
+HDSN.US,D,20051121,000000,1.94,1.94,1.67,1.67,74965,0
+HDSN.US,D,20051122,000000,1.68,1.82,1.68,1.8,41128,0
+HDSN.US,D,20051123,000000,1.88,1.88,1.72,1.72,40167,0
+HDSN.US,D,20051125,000000,1.7,1.8,1.7,1.79,32503,0
+HDSN.US,D,20051128,000000,1.81,1.82,1.75,1.75,22225,0
+HDSN.US,D,20051129,000000,1.75,1.78,1.69,1.69,40025,0
+HDSN.US,D,20051130,000000,1.77,1.77,1.68,1.75,35461,0
+HDSN.US,D,20051201,000000,1.7,1.76,1.68,1.72,12544,0
+HDSN.US,D,20051202,000000,1.79,1.84,1.7,1.77,74276,0
+HDSN.US,D,20051205,000000,1.75,1.8,1.73,1.76,20288,0
+HDSN.US,D,20051206,000000,1.75,1.79,1.69,1.73,58763,0
+HDSN.US,D,20051207,000000,1.79,1.8,1.75,1.75,40886,0
+HDSN.US,D,20051208,000000,1.8,1.8,1.7,1.71,50533,0
+HDSN.US,D,20051209,000000,1.81,2.85,1.69,2.3,2799241,0
+HDSN.US,D,20051212,000000,2.24,2.3,2,2.05,311026,0
+HDSN.US,D,20051213,000000,2.04,2.2,2.01,2.11,126305,0
+HDSN.US,D,20051214,000000,1.94,2.13,1.94,2.01,79527,0
+HDSN.US,D,20051215,000000,2.02,2.02,1.85,1.85,160856,0
+HDSN.US,D,20051216,000000,1.96,2.05,1.85,1.87,61380,0
+HDSN.US,D,20051219,000000,2,2,1.84,1.84,53595,0
+HDSN.US,D,20051220,000000,1.82,1.94,1.82,1.91,23350,0
+HDSN.US,D,20051221,000000,1.92,1.92,1.87,1.88,29796,0
+HDSN.US,D,20051222,000000,1.9,1.9,1.84,1.87,51272,0
+HDSN.US,D,20051223,000000,1.88,1.9,1.84,1.86,23258,0
+HDSN.US,D,20051227,000000,1.89,1.89,1.84,1.86,25761,0
+HDSN.US,D,20051228,000000,1.82,1.98,1.79,1.8,100564,0
+HDSN.US,D,20051229,000000,1.79,1.85,1.67,1.76,97089,0
+HDSN.US,D,20051230,000000,1.77,1.87,1.68,1.73,33764,0
+HDSN.US,D,20060103,000000,1.68,1.79,1.65,1.79,45356,0
+HDSN.US,D,20060104,000000,1.71,1.76,1.66,1.72,20458,0
+HDSN.US,D,20060105,000000,1.79,1.79,1.7,1.78,24843,0
+HDSN.US,D,20060106,000000,1.79,1.79,1.76,1.78,23960,0
+HDSN.US,D,20060109,000000,1.79,1.79,1.71,1.72,42920,0
+HDSN.US,D,20060110,000000,1.7,1.79,1.66,1.75,27342,0
+HDSN.US,D,20060111,000000,1.79,1.88,1.77,1.8,212042,0
+HDSN.US,D,20060112,000000,1.8,1.8,1.73,1.79,64664,0
+HDSN.US,D,20060113,000000,1.8,1.9,1.73,1.8,71865,0
+HDSN.US,D,20060117,000000,1.89,1.89,1.78,1.85,38137,0
+HDSN.US,D,20060118,000000,1.82,1.85,1.81,1.85,15359,0
+HDSN.US,D,20060119,000000,1.98,1.98,1.8,1.85,31960,0
+HDSN.US,D,20060120,000000,1.81,1.85,1.76,1.8,26520,0
+HDSN.US,D,20060123,000000,1.85,1.9,1.82,1.86,76385,0
+HDSN.US,D,20060124,000000,1.85,1.91,1.82,1.87,44432,0
+HDSN.US,D,20060125,000000,1.95,1.95,1.83,1.84,27512,0
+HDSN.US,D,20060126,000000,1.92,1.93,1.83,1.88,19942,0
+HDSN.US,D,20060127,000000,1.93,1.93,1.8,1.85,54279,0
+HDSN.US,D,20060130,000000,1.85,1.85,1.79,1.82,35050,0
+HDSN.US,D,20060131,000000,1.85,1.87,1.72,1.79,121073,0
+HDSN.US,D,20060201,000000,1.8,1.8,1.76,1.76,34430,0
+HDSN.US,D,20060202,000000,1.76,1.85,1.72,1.74,102013,0
+HDSN.US,D,20060203,000000,1.76,1.85,1.73,1.73,70670,0
+HDSN.US,D,20060206,000000,1.74,1.75,1.68,1.69,77085,0
+HDSN.US,D,20060207,000000,1.7,1.78,1.66,1.72,101713,0
+HDSN.US,D,20060208,000000,1.69,1.73,1.6,1.62,76855,0
+HDSN.US,D,20060209,000000,1.65,1.69,1.53,1.6,159317,0
+HDSN.US,D,20060210,000000,1.68,1.68,1.58,1.61,17400,0
+HDSN.US,D,20060213,000000,1.6,1.68,1.54,1.59,41050,0
+HDSN.US,D,20060214,000000,1.59,1.74,1.54,1.63,29621,0
+HDSN.US,D,20060215,000000,1.61,1.68,1.61,1.66,16332,0
+HDSN.US,D,20060216,000000,1.66,1.7,1.61,1.64,13260,0
+HDSN.US,D,20060217,000000,1.72,1.72,1.64,1.66,5465,0
+HDSN.US,D,20060221,000000,1.66,1.81,1.64,1.66,236210,0
+HDSN.US,D,20060222,000000,1.75,1.75,1.61,1.65,30293,0
+HDSN.US,D,20060223,000000,1.65,1.7,1.61,1.62,26621,0
+HDSN.US,D,20060224,000000,1.75,1.75,1.61,1.63,28935,0
+HDSN.US,D,20060227,000000,1.63,1.71,1.61,1.68,38720,0
+HDSN.US,D,20060228,000000,1.65,1.67,1.64,1.67,11610,0
+HDSN.US,D,20060301,000000,1.68,1.68,1.6,1.61,29000,0
+HDSN.US,D,20060302,000000,1.61,1.66,1.6,1.62,24853,0
+HDSN.US,D,20060303,000000,1.65,1.65,1.61,1.62,10230,0
+HDSN.US,D,20060306,000000,1.68,1.68,1.6,1.62,22215,0
+HDSN.US,D,20060307,000000,1.61,1.65,1.6,1.65,63946,0
+HDSN.US,D,20060308,000000,1.65,1.65,1.63,1.65,11156,0
+HDSN.US,D,20060309,000000,1.64,1.65,1.64,1.64,6350,0
+HDSN.US,D,20060310,000000,1.65,1.65,1.64,1.65,42545,0
+HDSN.US,D,20060313,000000,1.65,1.65,1.63,1.63,30746,0
+HDSN.US,D,20060314,000000,1.7,1.7,1.61,1.63,41475,0
+HDSN.US,D,20060315,000000,1.63,1.65,1.61,1.63,15118,0
+HDSN.US,D,20060316,000000,1.65,1.74,1.26,1.33,461651,0
+HDSN.US,D,20060317,000000,1.49,1.55,1.33,1.55,148843,0
+HDSN.US,D,20060320,000000,1.56,1.57,1.4,1.49,53141,0
+HDSN.US,D,20060321,000000,1.46,1.48,1.4,1.43,41960,0
+HDSN.US,D,20060322,000000,1.45,1.49,1.4,1.41,25263,0
+HDSN.US,D,20060323,000000,1.41,1.45,1.35,1.37,52575,0
+HDSN.US,D,20060324,000000,1.41,1.43,1.36,1.41,39000,0
+HDSN.US,D,20060327,000000,1.38,1.4,1.35,1.39,46435,0
+HDSN.US,D,20060328,000000,1.36,1.4,1.33,1.33,40095,0
+HDSN.US,D,20060329,000000,1.33,1.38,1.31,1.37,12903,0
+HDSN.US,D,20060330,000000,1.39,1.39,1.29,1.31,114904,0
+HDSN.US,D,20060331,000000,1.3,1.49,1.3,1.4,77300,0
+HDSN.US,D,20060403,000000,1.45,1.45,1.33,1.36,39220,0
+HDSN.US,D,20060404,000000,1.33,1.35,1.31,1.34,24379,0
+HDSN.US,D,20060405,000000,1.35,1.35,1.33,1.33,7710,0
+HDSN.US,D,20060406,000000,1.33,1.33,1.27,1.29,80838,0
+HDSN.US,D,20060407,000000,1.32,1.35,1.3,1.33,24710,0
+HDSN.US,D,20060410,000000,1.34,1.39,1.34,1.36,26518,0
+HDSN.US,D,20060411,000000,1.4,1.4,1.25,1.37,40830,0
+HDSN.US,D,20060412,000000,1.33,1.4,1.33,1.35,9720,0
+HDSN.US,D,20060413,000000,1.33,1.36,1.31,1.32,6800,0
+HDSN.US,D,20060417,000000,1.35,1.35,1.3,1.3,21156,0
+HDSN.US,D,20060418,000000,1.35,1.35,1.28,1.35,26521,0
+HDSN.US,D,20060419,000000,1.37,1.37,1.28,1.29,23927,0
+HDSN.US,D,20060420,000000,1.29,1.37,1.29,1.37,2218,0
+HDSN.US,D,20060421,000000,1.37,1.37,1.28,1.36,45938,0
+HDSN.US,D,20060424,000000,1.36,1.38,1.3,1.34,48777,0
+HDSN.US,D,20060425,000000,1.35,1.35,1.3,1.32,19134,0
+HDSN.US,D,20060426,000000,1.34,1.34,1.3,1.32,20420,0
+HDSN.US,D,20060427,000000,1.32,1.32,1.3,1.32,32806,0
+HDSN.US,D,20060428,000000,1.31,1.35,1.31,1.35,58059,0
+HDSN.US,D,20060501,000000,1.36,1.73,1.36,1.62,239295,0
+HDSN.US,D,20060502,000000,1.74,1.74,1.61,1.66,134121,0
+HDSN.US,D,20060503,000000,1.72,1.72,1.52,1.55,56029,0
+HDSN.US,D,20060504,000000,1.61,1.61,1.3,1.39,124861,0
+HDSN.US,D,20060505,000000,1.39,1.55,1.35,1.4,76004,0
+HDSN.US,D,20060508,000000,1.55,1.55,1.37,1.41,54943,0
+HDSN.US,D,20060509,000000,1.42,1.42,1.35,1.4,15450,0
+HDSN.US,D,20060510,000000,1.37,1.41,1.37,1.41,13358,0
+HDSN.US,D,20060511,000000,1.37,1.4,1.37,1.4,21840,0
+HDSN.US,D,20060512,000000,1.41,1.42,1.38,1.42,37601,0
+HDSN.US,D,20060515,000000,1.4,1.4,1.36,1.37,17176,0
+HDSN.US,D,20060516,000000,1.37,1.4,1.35,1.35,33564,0
+HDSN.US,D,20060517,000000,1.41,1.41,1.35,1.4,9301,0
+HDSN.US,D,20060518,000000,1.41,1.46,1.35,1.44,41163,0
+HDSN.US,D,20060519,000000,1.45,1.45,1.37,1.37,14901,0
+HDSN.US,D,20060522,000000,1.36,1.46,1.36,1.39,32880,0
+HDSN.US,D,20060523,000000,1.4,1.4,1.36,1.4,14650,0
+HDSN.US,D,20060524,000000,1.4,1.4,1.36,1.36,7700,0
+HDSN.US,D,20060525,000000,1.36,1.37,1.31,1.35,47924,0
+HDSN.US,D,20060526,000000,1.35,1.35,1.31,1.32,38336,0
+HDSN.US,D,20060530,000000,1.3,1.34,1.3,1.34,4100,0
+HDSN.US,D,20060531,000000,1.31,1.35,1.31,1.35,9050,0
+HDSN.US,D,20060601,000000,1.3,1.36,1.3,1.32,6200,0
+HDSN.US,D,20060602,000000,1.36,1.36,1.32,1.32,2925,0
+HDSN.US,D,20060605,000000,1.32,1.36,1.32,1.33,19684,0
+HDSN.US,D,20060606,000000,1.34,1.36,1.34,1.34,10338,0
+HDSN.US,D,20060607,000000,1.35,1.45,1.35,1.36,20937,0
+HDSN.US,D,20060608,000000,1.38,1.44,1.34,1.34,9438,0
+HDSN.US,D,20060609,000000,1.34,1.35,1.31,1.31,11160,0
+HDSN.US,D,20060612,000000,1.33,1.41,1.33,1.35,2600,0
+HDSN.US,D,20060613,000000,1.35,1.37,1.26,1.31,49684,0
+HDSN.US,D,20060614,000000,1.33,1.33,1.25,1.27,22994,0
+HDSN.US,D,20060615,000000,1.3,1.31,1.25,1.26,23110,0
+HDSN.US,D,20060616,000000,1.29,1.29,1.26,1.26,11300,0
+HDSN.US,D,20060619,000000,1.26,1.28,1.26,1.27,13279,0
+HDSN.US,D,20060620,000000,1.25,1.3,1.25,1.3,12409,0
+HDSN.US,D,20060621,000000,1.34,1.34,1.26,1.34,14260,0
+HDSN.US,D,20060622,000000,1.34,1.34,1.25,1.29,25100,0
+HDSN.US,D,20060623,000000,1.27,1.31,1.27,1.28,4975,0
+HDSN.US,D,20060626,000000,1.3,1.35,1.27,1.3,20870,0
+HDSN.US,D,20060627,000000,1.29,1.32,1.26,1.31,21760,0
+HDSN.US,D,20060628,000000,1.32,1.32,1.26,1.32,20500,0
+HDSN.US,D,20060629,000000,1.28,1.32,1.28,1.32,10450,0
+HDSN.US,D,20060630,000000,1.26,1.3,1.26,1.28,23010,0
+HDSN.US,D,20060703,000000,1.35,1.35,1.31,1.31,8583,0
+HDSN.US,D,20060705,000000,1.34,1.34,1.26,1.28,13657,0
+HDSN.US,D,20060706,000000,1.28,1.35,1.28,1.28,7300,0
+HDSN.US,D,20060707,000000,1.29,1.29,1.29,1.29,1560,0
+HDSN.US,D,20060710,000000,1.32,1.4,1.31,1.4,42760,0
+HDSN.US,D,20060711,000000,1.41,1.41,1.38,1.38,15230,0
+HDSN.US,D,20060712,000000,1.4,1.4,1.35,1.35,14836,0
+HDSN.US,D,20060713,000000,1.35,1.36,1.3,1.3,22872,0
+HDSN.US,D,20060714,000000,1.3,1.35,1.29,1.33,19193,0
+HDSN.US,D,20060717,000000,1.41,1.42,1.27,1.27,21258,0
+HDSN.US,D,20060718,000000,1.27,1.31,1.27,1.3,4402,0
+HDSN.US,D,20060719,000000,1.33,1.33,1.3,1.33,7325,0
+HDSN.US,D,20060720,000000,1.33,1.33,1.28,1.31,12100,0
+HDSN.US,D,20060721,000000,1.28,1.29,1.28,1.29,5200,0
+HDSN.US,D,20060724,000000,1.28,1.32,1.27,1.29,9050,0
+HDSN.US,D,20060725,000000,1.27,1.33,1.27,1.3,6435,0
+HDSN.US,D,20060726,000000,1.31,1.4,1.3,1.33,10580,0
+HDSN.US,D,20060727,000000,1.36,1.37,1.31,1.35,9979,0
+HDSN.US,D,20060728,000000,1.31,1.35,1.31,1.33,17730,0
+HDSN.US,D,20060731,000000,1.4,1.6,1.39,1.58,162770,0
+HDSN.US,D,20060801,000000,1.61,1.62,1.45,1.53,47032,0
+HDSN.US,D,20060802,000000,1.53,1.61,1.45,1.45,97288,0
+HDSN.US,D,20060803,000000,1.4,1.45,1.16,1.25,212922,0
+HDSN.US,D,20060804,000000,1.32,1.32,1.19,1.21,51513,0
+HDSN.US,D,20060807,000000,1.2,1.25,1.18,1.2,20264,0
+HDSN.US,D,20060808,000000,1.2,1.24,1.17,1.2,10375,0
+HDSN.US,D,20060809,000000,1.22,1.22,1.16,1.19,47367,0
+HDSN.US,D,20060810,000000,1.15,1.2,1.04,1.08,110502,0
+HDSN.US,D,20060811,000000,1.07,1.09,1.03,1.03,47230,0
+HDSN.US,D,20060814,000000,1.02,1.13,1.02,1.13,23603,0
+HDSN.US,D,20060815,000000,1.16,1.16,1.09,1.1,10946,0
+HDSN.US,D,20060816,000000,1.13,1.14,1.1,1.1,8625,0
+HDSN.US,D,20060817,000000,1.07,1.16,1.07,1.16,28036,0
+HDSN.US,D,20060818,000000,1.2,1.2,1.12,1.13,32967,0
+HDSN.US,D,20060821,000000,1.19,1.2,1.13,1.19,25598,0
+HDSN.US,D,20060822,000000,1.2,1.23,1.14,1.22,20896,0
+HDSN.US,D,20060823,000000,1.2,1.23,1.2,1.21,20888,0
+HDSN.US,D,20060824,000000,1.23,1.29,1.22,1.25,48043,0
+HDSN.US,D,20060825,000000,1.3,1.3,1.25,1.25,20844,0
+HDSN.US,D,20060828,000000,1.25,1.25,1.2,1.2,3998,0
+HDSN.US,D,20060829,000000,1.15,1.17,1.1,1.1,15728,0
+HDSN.US,D,20060830,000000,1.1,1.25,1.07,1.24,40984,0
+HDSN.US,D,20060831,000000,1.29,1.3,1.2,1.22,24754,0
+HDSN.US,D,20060901,000000,1.2,1.2,1.17,1.18,4000,0
+HDSN.US,D,20060905,000000,1.17,1.18,1.15,1.18,24728,0
+HDSN.US,D,20060906,000000,1.18,1.18,1.11,1.16,15534,0
+HDSN.US,D,20060907,000000,1.3,1.3,1.11,1.14,11246,0
+HDSN.US,D,20060908,000000,1.12,1.21,1.1,1.1,27850,0
+HDSN.US,D,20060911,000000,1.1,1.18,1.1,1.16,25325,0
+HDSN.US,D,20060912,000000,1.11,1.15,1.07,1.07,17830,0
+HDSN.US,D,20060913,000000,1.15,1.15,1.1,1.1,7426,0
+HDSN.US,D,20060914,000000,1.1,1.19,1.1,1.18,11879,0
+HDSN.US,D,20060915,000000,1.18,1.18,1.1,1.1,9825,0
+HDSN.US,D,20060918,000000,1.1,1.18,1.1,1.12,33355,0
+HDSN.US,D,20060919,000000,1.12,1.14,1.1,1.1,10210,0
+HDSN.US,D,20060920,000000,1.11,1.13,1.07,1.12,21700,0
+HDSN.US,D,20060921,000000,1.1,1.1,1.06,1.09,7300,0
+HDSN.US,D,20060922,000000,1.1,1.14,1.09,1.13,7900,0
+HDSN.US,D,20060925,000000,1.15,1.15,1.09,1.1,17933,0
+HDSN.US,D,20060926,000000,1.1,1.13,1.09,1.09,19988,0
+HDSN.US,D,20060927,000000,1.08,1.09,1.08,1.08,3537,0
+HDSN.US,D,20060928,000000,1.1,1.1,1.08,1.08,3300,0
+HDSN.US,D,20060929,000000,1.06,1.1,1.06,1.08,5901,0
+HDSN.US,D,20061002,000000,1.08,1.1,1.08,1.09,23370,0
+HDSN.US,D,20061003,000000,1.1,1.1,1.08,1.1,4557,0
+HDSN.US,D,20061004,000000,1.09,1.1,1.09,1.1,11638,0
+HDSN.US,D,20061005,000000,1.14,1.14,1.11,1.11,975,0
+HDSN.US,D,20061006,000000,1.09,1.12,1.08,1.11,11603,0
+HDSN.US,D,20061009,000000,1.09,1.11,1.06,1.06,17525,0
+HDSN.US,D,20061010,000000,1,1.11,1,1.02,17110,0
+HDSN.US,D,20061011,000000,1.04,1.08,1.04,1.07,14746,0
+HDSN.US,D,20061012,000000,1.07,1.08,1.07,1.08,15660,0
+HDSN.US,D,20061013,000000,1.02,1.07,1.02,1.07,19000,0
+HDSN.US,D,20061016,000000,1.04,1.07,1.03,1.04,7496,0
+HDSN.US,D,20061017,000000,1.03,1.06,1.03,1.05,18050,0
+HDSN.US,D,20061018,000000,1.05,1.11,1.03,1.11,37608,0
+HDSN.US,D,20061019,000000,1.06,1.12,1.03,1.1,8500,0
+HDSN.US,D,20061020,000000,1.11,1.12,1.11,1.12,3150,0
+HDSN.US,D,20061023,000000,1.13,1.13,1.06,1.08,8651,0
+HDSN.US,D,20061024,000000,1.07,1.12,1.03,1.1,33156,0
+HDSN.US,D,20061025,000000,1.07,1.07,1.03,1.04,16578,0
+HDSN.US,D,20061026,000000,1.05,1.1,1.05,1.09,11100,0
+HDSN.US,D,20061027,000000,1.07,1.09,1.06,1.09,2820,0
+HDSN.US,D,20061030,000000,1.09,1.14,1.08,1.11,36165,0
+HDSN.US,D,20061031,000000,1.14,1.15,1.13,1.14,20050,0
+HDSN.US,D,20061101,000000,1.15,1.35,1.15,1.19,69232,0
+HDSN.US,D,20061102,000000,1.29,1.29,1.06,1.1,96726,0
+HDSN.US,D,20061103,000000,1.15,1.15,1.09,1.12,40418,0
+HDSN.US,D,20061106,000000,1.13,1.14,1.1,1.13,88043,0
+HDSN.US,D,20061107,000000,1.11,1.15,1.11,1.12,12178,0
+HDSN.US,D,20061108,000000,1.12,1.18,1.12,1.15,8620,0
+HDSN.US,D,20061109,000000,1.16,1.16,1.12,1.15,13549,0
+HDSN.US,D,20061110,000000,1.15,1.17,1.12,1.12,9350,0
+HDSN.US,D,20061113,000000,1.17,1.17,1.12,1.13,8893,0
+HDSN.US,D,20061114,000000,1.13,1.19,1.1,1.15,40000,0
+HDSN.US,D,20061115,000000,1.15,1.19,1.12,1.15,4310,0
+HDSN.US,D,20061116,000000,1.13,1.17,1.13,1.17,8250,0
+HDSN.US,D,20061117,000000,1.15,1.18,1.15,1.17,4400,0
+HDSN.US,D,20061120,000000,1.27,1.27,1.13,1.15,35350,0
+HDSN.US,D,20061121,000000,1.16,1.16,1.14,1.14,11271,0
+HDSN.US,D,20061122,000000,1.14,1.16,1.13,1.14,24950,0
+HDSN.US,D,20061124,000000,1.14,1.16,1.14,1.14,13100,0
+HDSN.US,D,20061127,000000,1.11,1.16,1.11,1.14,25078,0
+HDSN.US,D,20061128,000000,1.13,1.18,1.11,1.11,102347,0
+HDSN.US,D,20061129,000000,1.14,1.14,1.11,1.11,6261,0
+HDSN.US,D,20061130,000000,1.11,1.13,1.11,1.13,11035,0
+HDSN.US,D,20061201,000000,1.11,1.11,1.1,1.11,20886,0
+HDSN.US,D,20061204,000000,1.16,1.24,1.15,1.2,99531,0
+HDSN.US,D,20061205,000000,1.2,1.23,1.18,1.18,29580,0
+HDSN.US,D,20061206,000000,1.15,1.24,1.14,1.15,41268,0
+HDSN.US,D,20061207,000000,1.17,1.23,1.16,1.23,15251,0
+HDSN.US,D,20061208,000000,1.25,1.25,1.17,1.18,7382,0
+HDSN.US,D,20061211,000000,1.19,1.19,1.11,1.11,57097,0
+HDSN.US,D,20061212,000000,1.11,1.15,1.09,1.1,26865,0
+HDSN.US,D,20061213,000000,1.1,1.15,1.1,1.15,22839,0
+HDSN.US,D,20061214,000000,1.14,1.15,1.11,1.15,27857,0
+HDSN.US,D,20061215,000000,1.12,1.15,1.11,1.11,21250,0
+HDSN.US,D,20061218,000000,1.15,1.15,1.11,1.14,14303,0
+HDSN.US,D,20061219,000000,1.14,1.15,1.12,1.15,34020,0
+HDSN.US,D,20061220,000000,1.13,1.15,1.08,1.09,16449,0
+HDSN.US,D,20061221,000000,1.1,1.11,1.09,1.09,12327,0
+HDSN.US,D,20061222,000000,1.11,1.16,1.1,1.15,94761,0
+HDSN.US,D,20061226,000000,1.15,1.22,1.11,1.13,134001,0
+HDSN.US,D,20061227,000000,1.12,1.16,1.11,1.12,25450,0
+HDSN.US,D,20061228,000000,1.11,1.16,1.11,1.15,9585,0
+HDSN.US,D,20061229,000000,1.14,1.15,1.12,1.12,33468,0
+HDSN.US,D,20070103,000000,1.14,1.16,1.12,1.15,37195,0
+HDSN.US,D,20070104,000000,1.14,1.14,1.12,1.13,11690,0
+HDSN.US,D,20070105,000000,1.14,1.14,1.12,1.13,20345,0
+HDSN.US,D,20070108,000000,1.12,1.14,1.12,1.12,11019,0
+HDSN.US,D,20070109,000000,1.13,1.13,1.12,1.13,7350,0
+HDSN.US,D,20070110,000000,1.12,1.13,1.09,1.12,15564,0
+HDSN.US,D,20070111,000000,1.13,1.13,1.09,1.11,12877,0
+HDSN.US,D,20070112,000000,1.11,1.11,1.09,1.1,13900,0
+HDSN.US,D,20070116,000000,1.12,1.12,1.09,1.12,36718,0
+HDSN.US,D,20070117,000000,1.08,1.12,1.08,1.12,37053,0
+HDSN.US,D,20070118,000000,1.1,1.12,1.09,1.12,11900,0
+HDSN.US,D,20070119,000000,1.1,1.13,1.1,1.13,7500,0
+HDSN.US,D,20070122,000000,1.11,1.12,1.09,1.09,22560,0
+HDSN.US,D,20070123,000000,1.1,1.13,1.1,1.12,24193,0
+HDSN.US,D,20070124,000000,1.12,1.14,1.11,1.13,10800,0
+HDSN.US,D,20070125,000000,1.1,1.16,1.1,1.16,22339,0
+HDSN.US,D,20070126,000000,1.18,1.19,1.13,1.16,33221,0
+HDSN.US,D,20070129,000000,1.19,1.19,1.16,1.16,23700,0
+HDSN.US,D,20070130,000000,1.17,1.22,1.16,1.17,44983,0
+HDSN.US,D,20070131,000000,1.19,1.21,1.14,1.17,29749,0
+HDSN.US,D,20070201,000000,1.16,1.23,1.16,1.22,21370,0
+HDSN.US,D,20070202,000000,1.22,1.23,1.15,1.23,47696,0
+HDSN.US,D,20070205,000000,1.22,1.27,1.2,1.27,24544,0
+HDSN.US,D,20070206,000000,1.29,1.29,1.2,1.25,64345,0
+HDSN.US,D,20070207,000000,1.29,1.31,1.27,1.29,66353,0
+HDSN.US,D,20070208,000000,1.3,1.3,1.25,1.28,16502,0
+HDSN.US,D,20070209,000000,1.27,1.27,1.21,1.24,27400,0
+HDSN.US,D,20070212,000000,1.24,1.26,1.15,1.22,34782,0
+HDSN.US,D,20070213,000000,1.18,1.2,1.18,1.2,7136,0
+HDSN.US,D,20070214,000000,1.2,1.24,1.19,1.23,6856,0
+HDSN.US,D,20070215,000000,1.19,1.21,1.17,1.21,12087,0
+HDSN.US,D,20070216,000000,1.2,1.2,1.15,1.19,23260,0
+HDSN.US,D,20070220,000000,1.2,1.2,1.15,1.17,21428,0
+HDSN.US,D,20070221,000000,1.15,1.17,1.14,1.14,26759,0
+HDSN.US,D,20070222,000000,1.17,1.18,1.15,1.16,7820,0
+HDSN.US,D,20070223,000000,1.16,1.16,1.14,1.16,8852,0
+HDSN.US,D,20070226,000000,1.16,1.18,1.14,1.17,5800,0
+HDSN.US,D,20070227,000000,1.15,1.15,1.1,1.1,33226,0
+HDSN.US,D,20070228,000000,1.17,1.17,1.1,1.12,10286,0
+HDSN.US,D,20070301,000000,1.12,1.12,1.1,1.1,26676,0
+HDSN.US,D,20070302,000000,1.11,1.12,1.1,1.11,14525,0
+HDSN.US,D,20070305,000000,1.1,1.1,1.07,1.08,26872,0
+HDSN.US,D,20070306,000000,1.07,1.09,1.06,1.06,45274,0
+HDSN.US,D,20070307,000000,1.06,1.11,1.05,1.1,15409,0
+HDSN.US,D,20070308,000000,1.11,1.12,1.11,1.11,1184,0
+HDSN.US,D,20070309,000000,1.1,1.16,1.1,1.11,7070,0
+HDSN.US,D,20070312,000000,1.12,1.14,1.08,1.1,10000,0
+HDSN.US,D,20070313,000000,1.1,1.14,1.1,1.14,12200,0
+HDSN.US,D,20070314,000000,1.1,1.1,1.04,1.08,71161,0
+HDSN.US,D,20070315,000000,1.08,1.11,1.08,1.09,19322,0
+HDSN.US,D,20070316,000000,1.08,1.14,1.08,1.14,16150,0
+HDSN.US,D,20070319,000000,1.16,1.16,1.08,1.13,2925,0
+HDSN.US,D,20070320,000000,1.1,1.12,1.08,1.11,17377,0
+HDSN.US,D,20070321,000000,1.08,1.1,1.08,1.09,7250,0
+HDSN.US,D,20070322,000000,1.09,1.11,1.08,1.09,10325,0
+HDSN.US,D,20070323,000000,1.12,1.12,1.08,1.11,23355,0
+HDSN.US,D,20070326,000000,1.08,1.09,1.08,1.08,3540,0
+HDSN.US,D,20070327,000000,1.08,1.11,1.08,1.1,5509,0
+HDSN.US,D,20070328,000000,1.11,1.14,1.08,1.14,34470,0
+HDSN.US,D,20070329,000000,1.14,1.17,1.13,1.16,52885,0
+HDSN.US,D,20070330,000000,1.16,1.2,1.16,1.16,37615,0
+HDSN.US,D,20070402,000000,1.19,1.19,1.09,1.13,16900,0
+HDSN.US,D,20070403,000000,1.19,1.19,1.12,1.13,3584,0
+HDSN.US,D,20070404,000000,1.13,1.13,1.08,1.11,22400,0
+HDSN.US,D,20070405,000000,1.08,1.11,1.08,1.1,27289,0
+HDSN.US,D,20070409,000000,1.08,1.12,1.08,1.11,3482,0
+HDSN.US,D,20070410,000000,1.12,1.12,1.1,1.11,4634,0
+HDSN.US,D,20070411,000000,1.11,1.12,1.11,1.11,8207,0
+HDSN.US,D,20070412,000000,1.1,1.13,1.1,1.1,10860,0
+HDSN.US,D,20070413,000000,1.1,1.14,1.1,1.1,9750,0
+HDSN.US,D,20070416,000000,1.16,1.18,1.09,1.13,17548,0
+HDSN.US,D,20070417,000000,1.17,1.17,1.1,1.16,16825,0
+HDSN.US,D,20070418,000000,1.14,1.16,1.13,1.13,30677,0
+HDSN.US,D,20070419,000000,1.11,1.15,1.11,1.15,6519,0
+HDSN.US,D,20070420,000000,1.14,1.18,1.14,1.16,11773,0
+HDSN.US,D,20070423,000000,1.17,1.18,1.15,1.17,21140,0
+HDSN.US,D,20070424,000000,1.16,1.18,1.14,1.15,6677,0
+HDSN.US,D,20070425,000000,1.17,1.18,1.09,1.11,38222,0
+HDSN.US,D,20070426,000000,1.1,1.14,1.1,1.12,3200,0
+HDSN.US,D,20070427,000000,1.1,1.14,1.1,1.12,3950,0
+HDSN.US,D,20070430,000000,1.12,1.15,1.1,1.14,4600,0
+HDSN.US,D,20070501,000000,1.12,1.15,1.11,1.11,7825,0
+HDSN.US,D,20070502,000000,1.12,1.12,1.08,1.12,18678,0
+HDSN.US,D,20070503,000000,1.09,1.12,1.09,1.12,15455,0
+HDSN.US,D,20070504,000000,1.12,1.16,1.1,1.12,15100,0
+HDSN.US,D,20070507,000000,1.13,1.16,1.11,1.13,33500,0
+HDSN.US,D,20070508,000000,1.13,1.15,1.13,1.15,12713,0
+HDSN.US,D,20070509,000000,1.18,1.18,1.13,1.13,1725,0
+HDSN.US,D,20070510,000000,1.12,1.12,1.08,1.1,31305,0
+HDSN.US,D,20070511,000000,1.08,1.1,1.08,1.09,16375,0
+HDSN.US,D,20070514,000000,1.08,1.12,1.08,1.09,22270,0
+HDSN.US,D,20070515,000000,1.08,1.1,1.08,1.09,23024,0
+HDSN.US,D,20070516,000000,1.1,1.15,1.08,1.08,19563,0
+HDSN.US,D,20070517,000000,1.1,1.14,1.08,1.12,10400,0
+HDSN.US,D,20070518,000000,1.11,1.13,1.09,1.09,4600,0
+HDSN.US,D,20070521,000000,1.1,1.18,1.09,1.1,2122,0
+HDSN.US,D,20070522,000000,1.08,1.1,1.08,1.08,14020,0
+HDSN.US,D,20070523,000000,1.08,1.14,1.08,1.1,17200,0
+HDSN.US,D,20070524,000000,1.08,1.1,1.08,1.09,14322,0
+HDSN.US,D,20070525,000000,1.1,1.13,1.08,1.09,56343,0
+HDSN.US,D,20070529,000000,1.09,1.1,1.07,1.09,21150,0
+HDSN.US,D,20070530,000000,1.08,1.09,1.08,1.09,3300,0
+HDSN.US,D,20070531,000000,1.09,1.11,1.08,1.09,22800,0
+HDSN.US,D,20070601,000000,1.08,1.1,1.08,1.08,3935,0
+HDSN.US,D,20070604,000000,1.08,1.1,1.08,1.09,14178,0
+HDSN.US,D,20070605,000000,1.08,1.09,1.08,1.08,4650,0
+HDSN.US,D,20070606,000000,1.12,1.12,1.1,1.11,14200,0
+HDSN.US,D,20070607,000000,1.1,1.1,1.08,1.08,6250,0
+HDSN.US,D,20070608,000000,1.1,1.11,1.1,1.1,4650,0
+HDSN.US,D,20070611,000000,1.15,1.15,1.08,1.11,20000,0
+HDSN.US,D,20070612,000000,1.1,1.12,1.1,1.11,15900,0
+HDSN.US,D,20070613,000000,1.11,1.12,1.07,1.11,9634,0
+HDSN.US,D,20070614,000000,1.12,1.13,1.11,1.13,3300,0
+HDSN.US,D,20070615,000000,1.1,1.15,1.1,1.14,46072,0
+HDSN.US,D,20070618,000000,1.13,1.13,1.1,1.11,3100,0
+HDSN.US,D,20070619,000000,1.11,1.13,1.11,1.13,10055,0
+HDSN.US,D,20070620,000000,1.12,1.14,1.11,1.14,11600,0
+HDSN.US,D,20070621,000000,1.14,1.15,1.13,1.14,3300,0
+HDSN.US,D,20070622,000000,1.11,1.13,1.07,1.13,44829,0
+HDSN.US,D,20070625,000000,1.14,1.14,1.1,1.11,4250,0
+HDSN.US,D,20070626,000000,1.14,1.14,1.12,1.12,3800,0
+HDSN.US,D,20070627,000000,1.1,1.12,1.1,1.11,6205,0
+HDSN.US,D,20070628,000000,1.15,1.15,1.12,1.12,24449,0
+HDSN.US,D,20070629,000000,1.13,1.13,1.09,1.09,38381,0
+HDSN.US,D,20070702,000000,1.11,1.13,1.1,1.1,45757,0
+HDSN.US,D,20070703,000000,1.13,1.13,1.11,1.13,12260,0
+HDSN.US,D,20070705,000000,1.11,1.12,1.1,1.1,19051,0
+HDSN.US,D,20070706,000000,1.1,1.12,1.1,1.12,12223,0
+HDSN.US,D,20070709,000000,1.11,1.13,1.1,1.11,29890,0
+HDSN.US,D,20070710,000000,1.11,1.12,1.11,1.11,10560,0
+HDSN.US,D,20070711,000000,1.11,1.13,1.1,1.13,2600,0
+HDSN.US,D,20070712,000000,1.11,1.13,1.1,1.11,10751,0
+HDSN.US,D,20070713,000000,1.13,1.13,1.11,1.12,37799,0
+HDSN.US,D,20070716,000000,1.14,1.34,1.14,1.18,458848,0
+HDSN.US,D,20070717,000000,1.25,1.25,1.14,1.2,85005,0
+HDSN.US,D,20070718,000000,1.17,1.22,1.15,1.2,29193,0
+HDSN.US,D,20070719,000000,1.16,1.22,1.16,1.2,24850,0
+HDSN.US,D,20070720,000000,1.2,1.29,1.16,1.26,126400,0
+HDSN.US,D,20070723,000000,1.29,1.39,1.2,1.35,99826,0
+HDSN.US,D,20070724,000000,1.39,1.41,1.3,1.36,79304,0
+HDSN.US,D,20070725,000000,1.34,1.38,1.34,1.36,33157,0
+HDSN.US,D,20070726,000000,1.4,1.4,1.21,1.3,83000,0
+HDSN.US,D,20070727,000000,1.3,1.35,1.3,1.34,35746,0
+HDSN.US,D,20070730,000000,1.34,1.36,1.28,1.32,6600,0
+HDSN.US,D,20070731,000000,1.31,1.35,1.28,1.3,29150,0
+HDSN.US,D,20070801,000000,1.3,1.31,1.28,1.31,14733,0
+HDSN.US,D,20070802,000000,1.28,1.44,1.28,1.36,193128,0
+HDSN.US,D,20070803,000000,1.36,1.39,1.3,1.3,29778,0
+HDSN.US,D,20070806,000000,1.4,1.4,1.3,1.31,42091,0
+HDSN.US,D,20070807,000000,1.3,1.33,1.21,1.24,34089,0
+HDSN.US,D,20070808,000000,1.24,1.29,1.16,1.24,92971,0
+HDSN.US,D,20070809,000000,1.21,1.29,1.16,1.29,13170,0
+HDSN.US,D,20070810,000000,1.25,1.27,1.16,1.2,32900,0
+HDSN.US,D,20070813,000000,1.16,1.25,1.16,1.2,28700,0
+HDSN.US,D,20070814,000000,1.2,1.2,1.16,1.19,12400,0
+HDSN.US,D,20070815,000000,1.2,1.2,1.16,1.19,3100,0
+HDSN.US,D,20070816,000000,1.18,1.18,1.11,1.13,19800,0
+HDSN.US,D,20070817,000000,1.14,1.17,1.13,1.15,7950,0
+HDSN.US,D,20070820,000000,1.12,1.15,1.1,1.13,16408,0
+HDSN.US,D,20070821,000000,1.1,1.18,1.1,1.15,7705,0
+HDSN.US,D,20070822,000000,1.18,1.25,1.16,1.18,118608,0
+HDSN.US,D,20070823,000000,1.18,1.22,1.18,1.19,5322,0
+HDSN.US,D,20070824,000000,1.2,1.23,1.19,1.2,3500,0
+HDSN.US,D,20070827,000000,1.14,1.23,1.14,1.22,27650,0
+HDSN.US,D,20070828,000000,1.21,1.22,1.2,1.2,17953,0
+HDSN.US,D,20070829,000000,1.21,1.23,1.2,1.22,1800,0
+HDSN.US,D,20070830,000000,1.2,1.21,1.2,1.2,13075,0
+HDSN.US,D,20070831,000000,1.2,1.21,1.2,1.21,12500,0
+HDSN.US,D,20070904,000000,1.2,1.2,1.18,1.18,3434,0
+HDSN.US,D,20070905,000000,1.18,1.23,1.18,1.2,3730,0
+HDSN.US,D,20070906,000000,1.19,1.19,1.18,1.18,23881,0
+HDSN.US,D,20070907,000000,1.18,1.2,1.18,1.19,16341,0
+HDSN.US,D,20070910,000000,1.14,1.16,1.14,1.16,13650,0
+HDSN.US,D,20070911,000000,1.16,1.16,1.15,1.16,24578,0
+HDSN.US,D,20070912,000000,1.15,1.16,1.15,1.15,16700,0
+HDSN.US,D,20070913,000000,1.15,1.16,1.15,1.15,18000,0
+HDSN.US,D,20070914,000000,1.15,1.16,1.15,1.16,11200,0
+HDSN.US,D,20070917,000000,1.14,1.16,1.1,1.1,14603,0
+HDSN.US,D,20070918,000000,1.09,1.1,1.07,1.08,27798,0
+HDSN.US,D,20070919,000000,1.08,1.13,1.07,1.13,16300,0
+HDSN.US,D,20070920,000000,1.11,1.14,1.07,1.1,7800,0
+HDSN.US,D,20070921,000000,1.1,1.2,1.08,1.2,28550,0
+HDSN.US,D,20070924,000000,1.19,1.19,1.12,1.17,20935,0
+HDSN.US,D,20070925,000000,1.15,1.19,1.15,1.18,16105,0
+HDSN.US,D,20070926,000000,1.17,1.19,1.09,1.16,30046,0
+HDSN.US,D,20070927,000000,1.15,1.16,1.11,1.15,2400,0
+HDSN.US,D,20070928,000000,1.15,1.16,1.09,1.09,36824,0
+HDSN.US,D,20071001,000000,1.09,1.11,1.03,1.11,99643,0
+HDSN.US,D,20071002,000000,1.11,1.11,1.07,1.07,11301,0
+HDSN.US,D,20071003,000000,1.18,1.18,1.07,1.1,20362,0
+HDSN.US,D,20071004,000000,1.06,1.1,1.06,1.1,37461,0
+HDSN.US,D,20071005,000000,1.1,1.1,1.06,1.09,24872,0
+HDSN.US,D,20071008,000000,1.05,1.1,1.05,1.1,3900,0
+HDSN.US,D,20071009,000000,1.08,1.11,1.08,1.09,5650,0
+HDSN.US,D,20071010,000000,1.06,1.1,1.06,1.08,7500,0
+HDSN.US,D,20071011,000000,1.07,1.07,0.89,0.97,188903,0
+HDSN.US,D,20071012,000000,0.93,1.01,0.93,0.99,48048,0
+HDSN.US,D,20071015,000000,1,1.06,0.96,1,34076,0
+HDSN.US,D,20071016,000000,0.97,1.04,0.97,1.04,31998,0
+HDSN.US,D,20071017,000000,1.04,1.07,1.03,1.05,31167,0
+HDSN.US,D,20071018,000000,1.02,1.03,1.01,1.02,2100,0
+HDSN.US,D,20071019,000000,1.01,1.03,1,1.03,2800,0
+HDSN.US,D,20071022,000000,1,1.03,1,1.03,11204,0
+HDSN.US,D,20071023,000000,1.02,1.03,0.98,1.01,51500,0
+HDSN.US,D,20071024,000000,0.98,1,0.97,0.98,108408,0
+HDSN.US,D,20071025,000000,0.97,0.98,0.96,0.96,29450,0
+HDSN.US,D,20071026,000000,0.97,0.98,0.95,0.95,59312,0
+HDSN.US,D,20071029,000000,0.93,0.95,0.86,0.87,108884,0
+HDSN.US,D,20071030,000000,0.89,0.9,0.79,0.86,127585,0
+HDSN.US,D,20071031,000000,0.88,0.88,0.82,0.85,146685,0
+HDSN.US,D,20071101,000000,0.85,0.92,0.84,0.91,76842,0
+HDSN.US,D,20071102,000000,0.92,0.94,0.88,0.92,64181,0
+HDSN.US,D,20071105,000000,0.9,0.92,0.88,0.9,57251,0
+HDSN.US,D,20071106,000000,0.9,0.92,0.84,0.91,31611,0
+HDSN.US,D,20071107,000000,0.91,0.91,0.87,0.91,9000,0
+HDSN.US,D,20071108,000000,0.9,0.91,0.85,0.87,27178,0
+HDSN.US,D,20071109,000000,0.86,0.91,0.85,0.89,54039,0
+HDSN.US,D,20071112,000000,0.88,0.98,0.88,0.91,4889,0
+HDSN.US,D,20071113,000000,0.91,0.92,0.89,0.92,20544,0
+HDSN.US,D,20071114,000000,0.9,0.9,0.87,0.87,35279,0
+HDSN.US,D,20071115,000000,0.87,0.88,0.85,0.87,36950,0
+HDSN.US,D,20071116,000000,0.85,0.86,0.82,0.85,37786,0
+HDSN.US,D,20071119,000000,0.73,0.86,0.73,0.86,12257,0
+HDSN.US,D,20071120,000000,0.9,0.9,0.85,0.85,5100,0
+HDSN.US,D,20071121,000000,0.82,0.85,0.82,0.83,13971,0
+HDSN.US,D,20071123,000000,0.97,0.97,0.86,0.86,10660,0
+HDSN.US,D,20071126,000000,0.86,0.89,0.84,0.84,26650,0
+HDSN.US,D,20071127,000000,0.84,0.85,0.81,0.83,10447,0
+HDSN.US,D,20071128,000000,0.81,0.84,0.81,0.84,39989,0
+HDSN.US,D,20071129,000000,0.83,0.84,0.83,0.83,24243,0
+HDSN.US,D,20071130,000000,0.84,0.84,0.83,0.84,17950,0
+HDSN.US,D,20071203,000000,0.84,0.84,0.83,0.84,8700,0
+HDSN.US,D,20071204,000000,0.84,0.85,0.83,0.85,2800,0
+HDSN.US,D,20071205,000000,0.84,0.85,0.83,0.83,15612,0
+HDSN.US,D,20071206,000000,0.84,0.88,0.83,0.85,22050,0
+HDSN.US,D,20071207,000000,0.84,0.85,0.8,0.8,80806,0
+HDSN.US,D,20071210,000000,0.82,0.88,0.77,0.77,37030,0
+HDSN.US,D,20071211,000000,0.77,0.81,0.77,0.79,90412,0
+HDSN.US,D,20071212,000000,0.81,0.81,0.78,0.79,157184,0
+HDSN.US,D,20071213,000000,0.8,0.81,0.77,0.77,52000,0
+HDSN.US,D,20071214,000000,0.77,0.78,0.77,0.77,43257,0
+HDSN.US,D,20071217,000000,0.77,0.8,0.77,0.77,12150,0
+HDSN.US,D,20071218,000000,0.77,0.82,0.77,0.78,97600,0
+HDSN.US,D,20071219,000000,0.75,0.78,0.75,0.76,31900,0
+HDSN.US,D,20071220,000000,0.75,0.79,0.75,0.77,26000,0
+HDSN.US,D,20071221,000000,0.77,0.83,0.77,0.82,111844,0
+HDSN.US,D,20071224,000000,0.78,0.82,0.78,0.8,28030,0
+HDSN.US,D,20071226,000000,0.8,0.85,0.8,0.84,15789,0
+HDSN.US,D,20071227,000000,0.84,0.84,0.82,0.82,11550,0
+HDSN.US,D,20071228,000000,0.82,0.85,0.82,0.85,44860,0
+HDSN.US,D,20071231,000000,0.84,0.99,0.84,0.97,117374,0
+HDSN.US,D,20080102,000000,0.96,0.99,0.92,0.98,210087,0
+HDSN.US,D,20080103,000000,0.99,1,0.87,0.91,176133,0
+HDSN.US,D,20080104,000000,0.88,0.94,0.87,0.93,53613,0
+HDSN.US,D,20080107,000000,0.92,0.97,0.92,0.97,9702,0
+HDSN.US,D,20080108,000000,0.96,1.02,0.96,1,43264,0
+HDSN.US,D,20080109,000000,0.98,1.08,0.98,1.04,75272,0
+HDSN.US,D,20080110,000000,1.04,1.14,1.04,1.13,193026,0
+HDSN.US,D,20080111,000000,1.13,1.15,1.07,1.07,95250,0
+HDSN.US,D,20080114,000000,1.09,1.1,1.07,1.08,56340,0
+HDSN.US,D,20080115,000000,1.1,1.1,1.07,1.08,36790,0
+HDSN.US,D,20080116,000000,1.08,1.1,1.05,1.09,5514,0
+HDSN.US,D,20080117,000000,1.09,1.1,1.07,1.1,70268,0
+HDSN.US,D,20080118,000000,1.1,1.1,1.07,1.1,50428,0
+HDSN.US,D,20080122,000000,1.09,1.13,1.07,1.12,13687,0
+HDSN.US,D,20080123,000000,1.09,1.1,1,1.05,134085,0
+HDSN.US,D,20080124,000000,1.05,1.05,1.03,1.05,9675,0
+HDSN.US,D,20080125,000000,1.04,1.05,1.03,1.03,48160,0
+HDSN.US,D,20080128,000000,1.03,1.1,1.03,1.06,19040,0
+HDSN.US,D,20080129,000000,1.04,1.08,1.04,1.08,1450,0
+HDSN.US,D,20080130,000000,1.09,1.1,1.08,1.09,13100,0
+HDSN.US,D,20080131,000000,1.06,1.11,1,1.1,145835,0
+HDSN.US,D,20080201,000000,1.11,1.11,1.03,1.1,45750,0
+HDSN.US,D,20080204,000000,1.11,1.15,1.11,1.15,44433,0
+HDSN.US,D,20080205,000000,1.14,1.17,1.08,1.08,48357,0
+HDSN.US,D,20080206,000000,1.05,1.14,1.02,1.07,38143,0
+HDSN.US,D,20080207,000000,1.12,1.14,1.07,1.12,14250,0
+HDSN.US,D,20080208,000000,1.11,1.12,1.07,1.09,16790,0
+HDSN.US,D,20080211,000000,1.08,1.17,1.07,1.17,38087,0
+HDSN.US,D,20080212,000000,1.11,1.19,1.1,1.18,46817,0
+HDSN.US,D,20080213,000000,1.19,1.27,1.19,1.25,101374,0
+HDSN.US,D,20080214,000000,1.29,1.39,1.21,1.35,65487,0
+HDSN.US,D,20080215,000000,1.35,1.37,1.22,1.35,20398,0
+HDSN.US,D,20080219,000000,1.35,1.36,1.18,1.34,13550,0
+HDSN.US,D,20080220,000000,1.3,1.3,1.24,1.25,21310,0
+HDSN.US,D,20080221,000000,1.17,1.25,1.17,1.25,27694,0
+HDSN.US,D,20080222,000000,1.18,1.21,1.16,1.2,27782,0
+HDSN.US,D,20080225,000000,1.18,1.33,1.18,1.3,27167,0
+HDSN.US,D,20080226,000000,1.25,1.3,1.25,1.29,18800,0
+HDSN.US,D,20080227,000000,1.3,1.34,1.29,1.34,14500,0
+HDSN.US,D,20080228,000000,1.28,1.36,1.21,1.36,96050,0
+HDSN.US,D,20080229,000000,1.29,1.36,1.26,1.36,72036,0
+HDSN.US,D,20080303,000000,1.29,1.34,1.14,1.14,35168,0
+HDSN.US,D,20080304,000000,1.1,1.24,1.05,1.16,32208,0
+HDSN.US,D,20080305,000000,1.15,1.27,1.15,1.18,13051,0
+HDSN.US,D,20080306,000000,1.22,1.37,1.2,1.31,101902,0
+HDSN.US,D,20080307,000000,1.3,1.4,1.24,1.4,71171,0
+HDSN.US,D,20080310,000000,1.4,1.43,1.3,1.43,75109,0
+HDSN.US,D,20080311,000000,1.38,1.38,1.31,1.32,49375,0
+HDSN.US,D,20080312,000000,1.32,1.58,1.32,1.55,250324,0
+HDSN.US,D,20080313,000000,1.52,1.61,1.35,1.5,308165,0
+HDSN.US,D,20080314,000000,1.55,1.55,1.36,1.49,61011,0
+HDSN.US,D,20080317,000000,1.61,1.61,1.4,1.43,36284,0
+HDSN.US,D,20080318,000000,1.4,1.48,1.35,1.39,67601,0
+HDSN.US,D,20080319,000000,1.39,1.39,1.32,1.36,8450,0
+HDSN.US,D,20080320,000000,1.33,1.36,1.26,1.3,17000,0
+HDSN.US,D,20080324,000000,1.3,1.36,1.3,1.35,51922,0
+HDSN.US,D,20080325,000000,1.33,1.4,1.33,1.39,18200,0
+HDSN.US,D,20080326,000000,1.4,1.4,1.4,1.4,2880,0
+HDSN.US,D,20080327,000000,1.39,1.4,1.31,1.39,7000,0
+HDSN.US,D,20080328,000000,1.4,1.4,1.33,1.36,5035,0
+HDSN.US,D,20080331,000000,1.37,1.49,1.35,1.47,7075,0
+HDSN.US,D,20080401,000000,1.5,1.5,1.32,1.44,56093,0
+HDSN.US,D,20080402,000000,1.41,1.43,1.34,1.34,33916,0
+HDSN.US,D,20080403,000000,1.32,1.6,1.32,1.5,102458,0
+HDSN.US,D,20080404,000000,1.53,1.58,1.53,1.58,68164,0
+HDSN.US,D,20080407,000000,1.58,1.6,1.54,1.6,54884,0
+HDSN.US,D,20080408,000000,1.6,1.75,1.55,1.75,55272,0
+HDSN.US,D,20080409,000000,1.78,1.79,1.64,1.67,19346,0
+HDSN.US,D,20080410,000000,1.63,1.65,1.61,1.64,21928,0
+HDSN.US,D,20080411,000000,1.59,1.59,1.53,1.56,21610,0
+HDSN.US,D,20080414,000000,1.53,1.8,1.53,1.79,67168,0
+HDSN.US,D,20080415,000000,1.8,1.9,1.74,1.87,65197,0
+HDSN.US,D,20080416,000000,1.85,1.93,1.85,1.88,42794,0
+HDSN.US,D,20080417,000000,1.9,1.95,1.88,1.95,52236,0
+HDSN.US,D,20080418,000000,1.95,1.99,1.94,1.98,45260,0
+HDSN.US,D,20080421,000000,2,2,1.88,1.99,67280,0
+HDSN.US,D,20080422,000000,2,2,1.87,1.89,66600,0
+HDSN.US,D,20080423,000000,1.92,1.98,1.88,1.88,53750,0
+HDSN.US,D,20080424,000000,1.88,1.99,1.88,1.99,59199,0
+HDSN.US,D,20080425,000000,1.99,2.09,1.97,2.09,58509,0
+HDSN.US,D,20080428,000000,2.09,2.31,2.09,2.31,167255,0
+HDSN.US,D,20080429,000000,2.35,2.43,2.31,2.37,55666,0
+HDSN.US,D,20080430,000000,2.41,2.48,2.37,2.45,60169,0
+HDSN.US,D,20080501,000000,2.46,2.5,2.32,2.32,71790,0
+HDSN.US,D,20080502,000000,2.32,2.5,2.32,2.5,54063,0
+HDSN.US,D,20080505,000000,2.5,2.57,1.9,2.15,215891,0
+HDSN.US,D,20080506,000000,2.09,2.09,1.89,1.93,93842,0
+HDSN.US,D,20080507,000000,2.15,2.69,2.15,2.51,417927,0
+HDSN.US,D,20080508,000000,2.48,3.17,2.48,2.93,542293,0
+HDSN.US,D,20080509,000000,2.93,2.99,2.66,2.81,223891,0
+HDSN.US,D,20080512,000000,2.9,2.9,2.55,2.57,472694,0
+HDSN.US,D,20080513,000000,2.57,2.64,2.54,2.54,234135,0
+HDSN.US,D,20080514,000000,2.57,2.7,2.52,2.57,159006,0
+HDSN.US,D,20080515,000000,2.6,2.7,2.32,2.37,280330,0
+HDSN.US,D,20080516,000000,2.35,2.35,2.23,2.27,128023,0
+HDSN.US,D,20080519,000000,2.31,2.7,2.31,2.62,422830,0
+HDSN.US,D,20080520,000000,2.62,2.89,2.62,2.83,259078,0
+HDSN.US,D,20080521,000000,3.39,3.66,2.83,2.88,2111874,0
+HDSN.US,D,20080522,000000,2.85,2.98,2.65,2.67,198856,0
+HDSN.US,D,20080523,000000,2.79,3.4,2.55,2.82,478947,0
+HDSN.US,D,20080527,000000,2.8,2.97,2.77,2.87,138225,0
+HDSN.US,D,20080528,000000,2.93,3.14,2.93,3.04,542669,0
+HDSN.US,D,20080529,000000,3.03,3.21,3.01,3.15,268612,0
+HDSN.US,D,20080530,000000,3.2,3.42,3.19,3.3,188791,0
+HDSN.US,D,20080602,000000,3.31,3.46,3.19,3.25,321286,0
+HDSN.US,D,20080603,000000,3.3,3.37,3.05,3.11,241933,0
+HDSN.US,D,20080604,000000,3.06,3.24,3.04,3.08,118115,0
+HDSN.US,D,20080605,000000,3.13,3.25,3.07,3.13,165547,0
+HDSN.US,D,20080606,000000,3.1,3.21,3.01,3.05,90426,0
+HDSN.US,D,20080609,000000,3.1,3.14,2.85,2.99,144916,0
+HDSN.US,D,20080610,000000,3.06,3.06,2.85,2.89,116335,0
+HDSN.US,D,20080611,000000,2.86,2.94,2.65,2.7,242782,0
+HDSN.US,D,20080612,000000,2.75,2.81,2.65,2.68,196402,0
+HDSN.US,D,20080613,000000,2.71,2.99,2.66,2.95,159739,0
+HDSN.US,D,20080616,000000,2.92,2.96,2.83,2.95,78194,0
+HDSN.US,D,20080617,000000,2.96,3.08,2.95,3.02,109394,0
+HDSN.US,D,20080618,000000,3,3.05,2.76,2.83,107523,0
+HDSN.US,D,20080619,000000,2.77,2.97,2.77,2.87,60630,0
+HDSN.US,D,20080620,000000,2.9,2.9,2.8,2.82,18589,0
+HDSN.US,D,20080623,000000,2.79,2.85,2.75,2.75,61232,0
+HDSN.US,D,20080624,000000,2.71,2.77,2.65,2.68,70469,0
+HDSN.US,D,20080625,000000,2.69,2.86,2.61,2.76,167703,0
+HDSN.US,D,20080626,000000,2.79,2.79,2.62,2.7,100366,0
+HDSN.US,D,20080627,000000,2.56,2.69,2.45,2.64,197212,0
+HDSN.US,D,20080630,000000,2.62,2.66,2.52,2.53,69832,0
+HDSN.US,D,20080701,000000,2.49,2.5,2.36,2.49,77405,0
+HDSN.US,D,20080702,000000,2.45,2.54,2.33,2.33,70360,0
+HDSN.US,D,20080703,000000,2.35,2.48,2.32,2.33,44492,0
+HDSN.US,D,20080707,000000,2.38,2.47,2.27,2.27,52507,0
+HDSN.US,D,20080708,000000,2.28,2.36,2.21,2.36,55858,0
+HDSN.US,D,20080709,000000,2.33,2.44,2.29,2.41,93128,0
+HDSN.US,D,20080710,000000,2.44,2.44,2.31,2.41,68716,0
+HDSN.US,D,20080711,000000,2.4,2.5,2.39,2.39,13500,0
+HDSN.US,D,20080714,000000,2.36,2.54,2.36,2.54,85494,0
+HDSN.US,D,20080715,000000,2.49,2.8,2.46,2.52,141336,0
+HDSN.US,D,20080716,000000,2.5,2.6,2.5,2.57,32923,0
+HDSN.US,D,20080717,000000,2.61,2.73,2.59,2.59,56300,0
+HDSN.US,D,20080718,000000,2.53,2.58,2.4,2.53,15178,0
+HDSN.US,D,20080721,000000,2.5,2.56,2.46,2.55,29171,0
+HDSN.US,D,20080722,000000,2.5,2.6,2.49,2.6,31717,0
+HDSN.US,D,20080723,000000,2.61,2.7,2.58,2.62,17605,0
+HDSN.US,D,20080724,000000,2.66,2.72,2.64,2.71,29217,0
+HDSN.US,D,20080725,000000,2.71,2.78,2.67,2.77,19537,0
+HDSN.US,D,20080728,000000,2.8,2.92,2.76,2.87,71120,0
+HDSN.US,D,20080729,000000,2.87,3,2.85,2.96,57567,0
+HDSN.US,D,20080730,000000,3.01,3.3,2.85,3.05,144359,0
+HDSN.US,D,20080731,000000,3.19,3.19,3.05,3.08,41698,0
+HDSN.US,D,20080801,000000,3.13,3.2,3.08,3.19,70095,0
+HDSN.US,D,20080804,000000,3.2,3.2,3.06,3.07,49670,0
+HDSN.US,D,20080805,000000,3.06,3.2,2.98,3.07,147992,0
+HDSN.US,D,20080806,000000,3.31,3.33,2.41,2.6,326835,0
+HDSN.US,D,20080807,000000,2.62,2.87,2.55,2.76,161115,0
+HDSN.US,D,20080808,000000,2.77,2.8,2.62,2.77,61100,0
+HDSN.US,D,20080811,000000,2.73,2.76,2.55,2.69,144413,0
+HDSN.US,D,20080812,000000,2.69,2.79,2.64,2.71,72690,0
+HDSN.US,D,20080813,000000,2.75,2.75,2.61,2.71,49069,0
+HDSN.US,D,20080814,000000,2.55,2.69,2.55,2.56,93648,0
+HDSN.US,D,20080815,000000,2.55,2.58,2.51,2.57,49932,0
+HDSN.US,D,20080818,000000,2.57,2.6,2.46,2.46,54916,0
+HDSN.US,D,20080819,000000,2.45,2.5,2.41,2.44,38807,0
+HDSN.US,D,20080820,000000,2.43,2.43,2.35,2.37,25765,0
+HDSN.US,D,20080821,000000,2.39,2.39,2.32,2.35,39233,0
+HDSN.US,D,20080822,000000,2.33,2.4,2.21,2.39,51390,0
+HDSN.US,D,20080825,000000,2.33,2.33,2.23,2.23,33976,0
+HDSN.US,D,20080826,000000,2.22,2.28,2.22,2.26,41400,0
+HDSN.US,D,20080827,000000,2.27,2.39,2.27,2.33,22894,0
+HDSN.US,D,20080828,000000,2.43,2.44,2.35,2.38,9700,0
+HDSN.US,D,20080829,000000,2.43,2.44,2.34,2.34,9500,0
+HDSN.US,D,20080902,000000,2.22,2.35,2.19,2.29,60934,0
+HDSN.US,D,20080903,000000,2.25,2.42,2.17,2.39,175215,0
+HDSN.US,D,20080904,000000,2.34,2.35,2.2,2.23,33938,0
+HDSN.US,D,20080905,000000,2.15,2.28,2.03,2.2,49560,0
+HDSN.US,D,20080908,000000,2.18,2.22,2.16,2.19,29300,0
+HDSN.US,D,20080909,000000,2.17,2.19,2.12,2.12,37716,0
+HDSN.US,D,20080910,000000,2.15,2.15,2,2.01,76138,0
+HDSN.US,D,20080911,000000,2,2.01,1.87,1.87,46200,0
+HDSN.US,D,20080912,000000,1.9,1.98,1.84,1.89,36190,0
+HDSN.US,D,20080915,000000,1.91,1.95,1.6,1.62,83550,0
+HDSN.US,D,20080916,000000,1.55,1.61,1.35,1.5,148132,0
+HDSN.US,D,20080917,000000,1.62,1.64,1.44,1.47,61120,0
+HDSN.US,D,20080918,000000,1.45,1.68,1.41,1.68,63400,0
+HDSN.US,D,20080919,000000,1.63,1.7,1.52,1.52,48690,0
+HDSN.US,D,20080922,000000,1.55,1.72,1.5,1.55,32535,0
+HDSN.US,D,20080923,000000,1.52,1.6,1.51,1.58,20790,0
+HDSN.US,D,20080924,000000,1.54,1.85,1.5,1.54,48670,0
+HDSN.US,D,20080925,000000,1.79,1.79,1.56,1.59,30845,0
+HDSN.US,D,20080926,000000,1.51,1.82,1.51,1.63,7820,0
+HDSN.US,D,20080929,000000,1.52,1.65,1.37,1.37,68619,0
+HDSN.US,D,20080930,000000,1.39,1.5,1.32,1.5,39488,0
+HDSN.US,D,20081001,000000,1.5,1.5,1.31,1.4,22465,0
+HDSN.US,D,20081002,000000,1.41,1.44,1.28,1.43,29640,0
+HDSN.US,D,20081003,000000,1.45,1.45,1.18,1.19,85797,0
+HDSN.US,D,20081006,000000,1.2,1.2,1.05,1.1,123605,0
+HDSN.US,D,20081007,000000,1.05,1.11,1,1.09,111268,0
+HDSN.US,D,20081008,000000,1.01,1.03,0.95,0.96,47149,0
+HDSN.US,D,20081009,000000,1,1,0.75,0.85,164452,0
+HDSN.US,D,20081010,000000,0.8,0.99,0.75,0.94,88893,0
+HDSN.US,D,20081013,000000,0.98,1.08,0.95,1.01,60767,0
+HDSN.US,D,20081014,000000,1.23,1.25,1.01,1.2,62136,0
+HDSN.US,D,20081015,000000,1.2,1.25,1.1,1.17,11519,0
+HDSN.US,D,20081016,000000,1.04,1.07,1,1.06,59031,0
+HDSN.US,D,20081017,000000,1.06,1.22,1.04,1.16,16624,0
+HDSN.US,D,20081020,000000,1.19,1.22,1.1,1.2,36600,0
+HDSN.US,D,20081021,000000,1.2,1.24,1.19,1.24,39740,0
+HDSN.US,D,20081022,000000,1.23,1.27,1.15,1.17,19336,0
+HDSN.US,D,20081023,000000,1.12,1.2,1.11,1.17,78900,0
+HDSN.US,D,20081024,000000,1.1,1.12,1,1.07,34922,0
+HDSN.US,D,20081027,000000,1.14,1.14,1,1.1,13400,0
+HDSN.US,D,20081028,000000,1.19,1.19,1.1,1.1,11500,0
+HDSN.US,D,20081029,000000,1.1,1.17,1.05,1.09,41993,0
+HDSN.US,D,20081030,000000,1.06,1.09,1.05,1.09,35342,0
+HDSN.US,D,20081031,000000,1.11,1.11,1.06,1.08,31953,0
+HDSN.US,D,20081103,000000,1.12,1.12,1.09,1.11,11119,0
+HDSN.US,D,20081104,000000,1.18,1.18,1.11,1.11,35385,0
+HDSN.US,D,20081105,000000,1.19,1.54,1.19,1.42,389958,0
+HDSN.US,D,20081106,000000,1.4,1.4,1.15,1.25,141010,0
+HDSN.US,D,20081107,000000,1.34,1.34,1.2,1.22,24457,0
+HDSN.US,D,20081110,000000,1.28,1.28,1.12,1.2,20900,0
+HDSN.US,D,20081111,000000,1.23,1.25,1.12,1.24,14000,0
+HDSN.US,D,20081112,000000,1.25,1.25,1.02,1.1,77459,0
+HDSN.US,D,20081113,000000,1.15,1.17,0.95,1.05,107565,0
+HDSN.US,D,20081114,000000,1.09,1.09,0.95,1.04,49263,0
+HDSN.US,D,20081117,000000,1.05,1.07,1.01,1.02,32915,0
+HDSN.US,D,20081118,000000,1.08,1.08,1.01,1.01,12415,0
+HDSN.US,D,20081119,000000,1,1.04,0.97,1,53890,0
+HDSN.US,D,20081120,000000,1,1.02,0.95,0.95,50450,0
+HDSN.US,D,20081121,000000,0.95,1,0.95,1,6500,0
+HDSN.US,D,20081124,000000,0.99,1.07,0.98,1.04,30775,0
+HDSN.US,D,20081125,000000,1.05,1.05,0.97,1.01,13228,0
+HDSN.US,D,20081126,000000,1.04,1.05,1,1,10705,0
+HDSN.US,D,20081128,000000,1,1.05,1,1.05,19896,0
+HDSN.US,D,20081201,000000,0.98,1.01,0.98,1,5669,0
+HDSN.US,D,20081202,000000,1,1.05,0.99,1.03,73416,0
+HDSN.US,D,20081203,000000,1,1.06,1,1,4250,0
+HDSN.US,D,20081204,000000,0.99,1.04,0.99,0.99,5400,0
+HDSN.US,D,20081205,000000,0.99,1.05,0.98,1.03,14581,0
+HDSN.US,D,20081208,000000,1.08,1.1,1.01,1.09,500,0
+HDSN.US,D,20081209,000000,1.09,1.1,1.03,1.03,14500,0
+HDSN.US,D,20081210,000000,1.09,1.1,1.03,1.05,19874,0
+HDSN.US,D,20081211,000000,1,1.26,1,1.19,64014,0
+HDSN.US,D,20081212,000000,1.2,1.27,1.03,1.27,41540,0
+HDSN.US,D,20081215,000000,1.26,1.26,1.15,1.26,3300,0
+HDSN.US,D,20081216,000000,1.26,1.4,1.26,1.39,13749,0
+HDSN.US,D,20081217,000000,1.34,1.34,1.07,1.18,9603,0
+HDSN.US,D,20081218,000000,1.22,1.38,1.16,1.34,6370,0
+HDSN.US,D,20081219,000000,1.34,1.4,1.3,1.31,6606,0
+HDSN.US,D,20081222,000000,1.4,1.4,1.22,1.25,26964,0
+HDSN.US,D,20081223,000000,1.3,1.3,1.2,1.24,7325,0
+HDSN.US,D,20081224,000000,1.25,1.26,1.21,1.21,10511,0
+HDSN.US,D,20081226,000000,1.28,1.28,1.21,1.22,1850,0
+HDSN.US,D,20081229,000000,1.22,1.22,1.1,1.19,5530,0
+HDSN.US,D,20081230,000000,1.24,1.35,1.17,1.2,17443,0
+HDSN.US,D,20081231,000000,1.2,1.39,1.2,1.35,56514,0
+HDSN.US,D,20090102,000000,1.35,1.35,1.25,1.35,22212,0
+HDSN.US,D,20090105,000000,1.26,1.69,1.25,1.48,57239,0
+HDSN.US,D,20090106,000000,1.5,1.64,1.5,1.62,40598,0
+HDSN.US,D,20090107,000000,1.65,1.65,1.51,1.59,6981,0
+HDSN.US,D,20090108,000000,1.56,1.75,1.5,1.63,32920,0
+HDSN.US,D,20090109,000000,1.68,1.75,1.61,1.73,7350,0
+HDSN.US,D,20090112,000000,1.75,1.75,1.55,1.63,11443,0
+HDSN.US,D,20090113,000000,1.58,1.61,1.55,1.55,95730,0
+HDSN.US,D,20090114,000000,1.73,1.73,1.5,1.5,19906,0
+HDSN.US,D,20090115,000000,1.5,1.57,1.5,1.5,2000,0
+HDSN.US,D,20090116,000000,1.45,1.62,1.45,1.59,3750,0
+HDSN.US,D,20090120,000000,1.59,1.6,1.52,1.53,6059,0
+HDSN.US,D,20090121,000000,1.52,1.62,1.48,1.61,46427,0
+HDSN.US,D,20090122,000000,1.63,1.66,1.62,1.63,24771,0
+HDSN.US,D,20090123,000000,1.63,1.65,1.5,1.53,22960,0
+HDSN.US,D,20090126,000000,1.65,1.65,1.59,1.65,11758,0
+HDSN.US,D,20090127,000000,1.65,1.65,1.45,1.47,44182,0
+HDSN.US,D,20090128,000000,1.53,1.6,1.51,1.54,30491,0
+HDSN.US,D,20090129,000000,1.54,1.54,1.5,1.5,17200,0
+HDSN.US,D,20090130,000000,1.5,1.5,1.47,1.5,12140,0
+HDSN.US,D,20090202,000000,1.5,1.5,1.47,1.5,3500,0
+HDSN.US,D,20090203,000000,1.46,1.49,1.45,1.49,8700,0
+HDSN.US,D,20090204,000000,1.51,1.54,1.37,1.37,67910,0
+HDSN.US,D,20090205,000000,1.33,1.49,1.33,1.4,19181,0
+HDSN.US,D,20090206,000000,1.41,1.44,1.31,1.31,23595,0
+HDSN.US,D,20090209,000000,1.27,1.35,1.27,1.27,14317,0
+HDSN.US,D,20090210,000000,1.31,1.31,1.29,1.29,2500,0
+HDSN.US,D,20090211,000000,1.27,1.31,1.26,1.31,13905,0
+HDSN.US,D,20090212,000000,1.31,1.36,1.31,1.31,4060,0
+HDSN.US,D,20090213,000000,1.3,1.39,1.16,1.29,33554,0
+HDSN.US,D,20090217,000000,1.35,1.56,1.3,1.5,85245,0
+HDSN.US,D,20090218,000000,1.49,1.57,1.42,1.5,23502,0
+HDSN.US,D,20090219,000000,1.5,1.57,1.44,1.5,49650,0
+HDSN.US,D,20090220,000000,1.5,1.55,1.5,1.52,53490,0
+HDSN.US,D,20090223,000000,1.5,1.57,1.5,1.5,33015,0
+HDSN.US,D,20090224,000000,1.47,1.57,1.45,1.5,115860,0
+HDSN.US,D,20090225,000000,1.48,1.53,1.33,1.48,17645,0
+HDSN.US,D,20090226,000000,1.48,1.53,1.48,1.53,6600,0
+HDSN.US,D,20090227,000000,1.5,1.51,1.31,1.5,28740,0
+HDSN.US,D,20090302,000000,1.46,1.5,1.34,1.5,21337,0
+HDSN.US,D,20090303,000000,1.35,1.46,1.35,1.46,5708,0
+HDSN.US,D,20090304,000000,1.43,1.52,1.43,1.52,17505,0
+HDSN.US,D,20090305,000000,1.39,1.39,1.35,1.37,950,0
+HDSN.US,D,20090306,000000,1.39,1.51,1.31,1.31,17811,0
+HDSN.US,D,20090309,000000,1.41,1.41,1.38,1.38,3460,0
+HDSN.US,D,20090310,000000,1.45,1.45,1.37,1.38,8750,0
+HDSN.US,D,20090311,000000,1.45,1.49,1.41,1.49,15048,0
+HDSN.US,D,20090312,000000,1.4,1.45,1.4,1.42,20200,0
+HDSN.US,D,20090313,000000,1.48,1.48,1.36,1.4,3500,0
+HDSN.US,D,20090316,000000,1.44,1.45,1.2,1.36,10217,0
+HDSN.US,D,20090317,000000,1.32,1.39,1.29,1.35,1635,0
+HDSN.US,D,20090318,000000,1.33,1.35,1.29,1.35,15023,0
+HDSN.US,D,20090319,000000,1.35,1.5,1.29,1.45,65986,0
+HDSN.US,D,20090320,000000,1.45,1.55,1.31,1.55,16554,0
+HDSN.US,D,20090323,000000,1.41,1.65,1.37,1.5,94902,0
+HDSN.US,D,20090324,000000,1.5,1.52,1.4,1.52,13920,0
+HDSN.US,D,20090325,000000,1.56,1.56,1.41,1.52,31245,0
+HDSN.US,D,20090326,000000,1.54,1.54,1.46,1.51,12700,0
+HDSN.US,D,20090327,000000,1.49,1.49,1.46,1.49,1934,0
+HDSN.US,D,20090330,000000,1.4,1.48,1.4,1.48,2525,0
+HDSN.US,D,20090331,000000,1.41,1.5,1.4,1.5,28530,0
+HDSN.US,D,20090401,000000,1.45,1.5,1.44,1.46,44459,0
+HDSN.US,D,20090402,000000,1.5,1.52,1.41,1.49,24852,0
+HDSN.US,D,20090403,000000,1.51,1.51,1.4,1.48,26679,0
+HDSN.US,D,20090406,000000,1.4,1.51,1.4,1.5,11800,0
+HDSN.US,D,20090407,000000,1.46,1.48,1.45,1.48,300,0
+HDSN.US,D,20090408,000000,1.52,1.52,1.45,1.49,25600,0
+HDSN.US,D,20090409,000000,1.49,1.52,1.44,1.5,29783,0
+HDSN.US,D,20090413,000000,1.5,1.52,1.49,1.49,11800,0
+HDSN.US,D,20090414,000000,1.52,1.52,1.45,1.45,15789,0
+HDSN.US,D,20090415,000000,1.45,1.5,1.44,1.45,10600,0
+HDSN.US,D,20090416,000000,1.48,1.56,1.48,1.55,32485,0
+HDSN.US,D,20090417,000000,1.5,1.67,1.43,1.58,29105,0
+HDSN.US,D,20090420,000000,1.53,1.82,1.53,1.66,67225,0
+HDSN.US,D,20090421,000000,1.64,1.96,1.64,1.82,214555,0
+HDSN.US,D,20090422,000000,1.92,1.96,1.76,1.92,101230,0
+HDSN.US,D,20090423,000000,1.92,1.93,1.73,1.86,77645,0
+HDSN.US,D,20090424,000000,1.83,1.83,1.67,1.75,91893,0
+HDSN.US,D,20090427,000000,1.75,1.78,1.66,1.74,27140,0
+HDSN.US,D,20090428,000000,1.65,1.87,1.6,1.8,119892,0
+HDSN.US,D,20090429,000000,1.8,1.92,1.77,1.85,128293,0
+HDSN.US,D,20090430,000000,1.87,1.95,1.79,1.87,60216,0
+HDSN.US,D,20090501,000000,1.83,1.89,1.79,1.86,52860,0
+HDSN.US,D,20090504,000000,1.82,1.94,1.77,1.9,70778,0
+HDSN.US,D,20090505,000000,1.9,1.9,1.82,1.85,8250,0
+HDSN.US,D,20090506,000000,1.85,1.85,1.75,1.85,69845,0
+HDSN.US,D,20090507,000000,1.56,1.56,1.34,1.39,351183,0
+HDSN.US,D,20090508,000000,1.5,1.5,1.3,1.3,98040,0
+HDSN.US,D,20090511,000000,1.3,1.41,1.25,1.3,81104,0
+HDSN.US,D,20090512,000000,1.35,1.39,1.26,1.39,54928,0
+HDSN.US,D,20090513,000000,1.39,1.39,1.31,1.39,28300,0
+HDSN.US,D,20090514,000000,1.36,1.37,1.33,1.37,15429,0
+HDSN.US,D,20090515,000000,1.39,1.39,1.33,1.33,10309,0
+HDSN.US,D,20090518,000000,1.34,1.37,1.33,1.33,16660,0
+HDSN.US,D,20090519,000000,1.33,1.36,1.33,1.36,7442,0
+HDSN.US,D,20090520,000000,1.35,1.39,1.33,1.33,23792,0
+HDSN.US,D,20090521,000000,1.37,1.37,1.33,1.35,9800,0
+HDSN.US,D,20090522,000000,1.33,1.35,1.33,1.34,14289,0
+HDSN.US,D,20090526,000000,1.33,1.41,1.33,1.36,30440,0
+HDSN.US,D,20090527,000000,1.39,1.4,1.31,1.31,35792,0
+HDSN.US,D,20090528,000000,1.36,1.38,1.34,1.38,37376,0
+HDSN.US,D,20090529,000000,1.34,1.39,1.32,1.37,17339,0
+HDSN.US,D,20090601,000000,1.37,1.41,1.33,1.4,33506,0
+HDSN.US,D,20090602,000000,1.35,1.4,1.21,1.37,91189,0
+HDSN.US,D,20090603,000000,1.39,1.46,1.37,1.46,39385,0
+HDSN.US,D,20090604,000000,1.47,1.5,1.45,1.45,51019,0
+HDSN.US,D,20090605,000000,1.38,1.42,1.35,1.37,21958,0
+HDSN.US,D,20090608,000000,1.5,1.5,1.37,1.38,30281,0
+HDSN.US,D,20090609,000000,1.5,1.5,1.4,1.48,14081,0
+HDSN.US,D,20090610,000000,1.49,1.49,1.38,1.47,8550,0
+HDSN.US,D,20090611,000000,1.46,1.46,1.38,1.43,7600,0
+HDSN.US,D,20090612,000000,1.44,1.49,1.36,1.49,26900,0
+HDSN.US,D,20090615,000000,1.41,1.47,1.4,1.4,6100,0
+HDSN.US,D,20090616,000000,1.44,1.44,1.37,1.37,24559,0
+HDSN.US,D,20090617,000000,1.35,1.35,1.33,1.35,19100,0
+HDSN.US,D,20090618,000000,1.39,1.39,1.35,1.35,13600,0
+HDSN.US,D,20090619,000000,1.47,1.47,1.36,1.36,10580,0
+HDSN.US,D,20090622,000000,1.35,1.45,1.35,1.35,2850,0
+HDSN.US,D,20090623,000000,1.4,1.4,1.31,1.38,7205,0
+HDSN.US,D,20090624,000000,1.38,1.38,1.32,1.38,4245,0
+HDSN.US,D,20090625,000000,1.38,1.38,1.31,1.38,9589,0
+HDSN.US,D,20090626,000000,1.38,1.38,1.37,1.38,11663,0
+HDSN.US,D,20090629,000000,1.42,1.45,1.35,1.4,7875,0
+HDSN.US,D,20090630,000000,1.35,1.47,1.32,1.32,11134,0
+HDSN.US,D,20090701,000000,1.35,1.43,1.35,1.43,4977,0
+HDSN.US,D,20090706,000000,1.42,1.42,1.38,1.38,6050,0
+HDSN.US,D,20090707,000000,1.36,1.37,1.36,1.37,1816,0
+HDSN.US,D,20090708,000000,1.36,1.36,1.36,1.36,2266,0
+HDSN.US,D,20090709,000000,1.36,1.36,1.33,1.35,3844,0
+HDSN.US,D,20090713,000000,1.34,1.42,1.34,1.38,9283,0
+HDSN.US,D,20090714,000000,1.42,1.42,1.38,1.42,3700,0
+HDSN.US,D,20090715,000000,1.4,1.43,1.32,1.41,9819,0
+HDSN.US,D,20090716,000000,1.31,1.31,1.03,1.1,207383,0
+HDSN.US,D,20090717,000000,0.94,1.18,0.94,1.1,46158,0
+HDSN.US,D,20090720,000000,1.09,1.13,1.05,1.1,47103,0
+HDSN.US,D,20090721,000000,1,1.15,1,1.1,24525,0
+HDSN.US,D,20090722,000000,1.12,1.18,1.05,1.08,45075,0
+HDSN.US,D,20090723,000000,1.07,1.16,1.07,1.12,29633,0
+HDSN.US,D,20090724,000000,1.19,1.19,1.17,1.18,28915,0
+HDSN.US,D,20090727,000000,1.36,1.36,1.16,1.23,59289,0
+HDSN.US,D,20090728,000000,1.18,1.33,1.17,1.26,27482,0
+HDSN.US,D,20090729,000000,1.26,1.27,1.26,1.27,200,0
+HDSN.US,D,20090730,000000,1.32,1.32,1.17,1.3,7788,0
+HDSN.US,D,20090731,000000,1.24,1.29,1.21,1.27,4042,0
+HDSN.US,D,20090803,000000,1.22,1.24,1.18,1.24,23350,0
+HDSN.US,D,20090804,000000,1.24,1.3,1.18,1.18,35656,0
+HDSN.US,D,20090805,000000,1.17,1.24,1.17,1.24,6778,0
+HDSN.US,D,20090806,000000,1.24,1.24,1.18,1.22,8825,0
+HDSN.US,D,20090807,000000,1.24,1.24,1.15,1.22,17283,0
+HDSN.US,D,20090810,000000,1.18,1.21,1.16,1.21,7664,0
+HDSN.US,D,20090811,000000,1.28,1.3,1.19,1.29,26370,0
+HDSN.US,D,20090812,000000,1.24,1.3,1.2,1.2,21073,0
+HDSN.US,D,20090813,000000,1.32,1.32,1.2,1.28,33163,0
+HDSN.US,D,20090814,000000,1.3,1.32,1.25,1.32,21185,0
+HDSN.US,D,20090817,000000,1.27,1.29,1.23,1.25,3500,0
+HDSN.US,D,20090818,000000,1.21,1.29,1.21,1.29,18688,0
+HDSN.US,D,20090819,000000,1.27,1.27,1.15,1.24,90860,0
+HDSN.US,D,20090820,000000,1.25,1.25,1.15,1.16,13138,0
+HDSN.US,D,20090821,000000,1.18,1.23,1.13,1.15,140785,0
+HDSN.US,D,20090824,000000,1.15,1.23,1.14,1.18,49740,0
+HDSN.US,D,20090825,000000,1.18,1.21,1.17,1.19,16126,0
+HDSN.US,D,20090826,000000,1.19,1.24,1.17,1.17,14426,0
+HDSN.US,D,20090827,000000,1.17,1.23,1.16,1.18,4250,0
+HDSN.US,D,20090828,000000,1.15,1.19,1.14,1.17,31499,0
+HDSN.US,D,20090831,000000,1.14,1.18,1.14,1.14,18528,0
+HDSN.US,D,20090901,000000,1.18,1.19,1.11,1.14,10663,0
+HDSN.US,D,20090902,000000,1.11,1.18,1.11,1.15,8050,0
+HDSN.US,D,20090903,000000,1.15,1.15,1.11,1.15,17700,0
+HDSN.US,D,20090904,000000,1.12,1.14,1.04,1.14,19060,0
+HDSN.US,D,20090908,000000,1.14,1.25,1.11,1.24,53121,0
+HDSN.US,D,20090909,000000,1.2,1.24,1.2,1.23,14315,0
+HDSN.US,D,20090910,000000,1.24,1.25,1.18,1.23,8600,0
+HDSN.US,D,20090911,000000,1.21,1.24,1.18,1.19,18346,0
+HDSN.US,D,20090914,000000,1.21,1.23,1.21,1.23,3290,0
+HDSN.US,D,20090915,000000,1.22,1.23,1.19,1.22,18225,0
+HDSN.US,D,20090916,000000,1.19,1.27,1.19,1.22,26706,0
+HDSN.US,D,20090917,000000,1.24,1.24,1.19,1.22,39374,0
+HDSN.US,D,20090918,000000,1.22,1.23,1.15,1.15,20823,0
+HDSN.US,D,20090921,000000,1.19,1.22,1.19,1.2,3366,0
+HDSN.US,D,20090922,000000,1.18,1.2,1.16,1.17,10041,0
+HDSN.US,D,20090923,000000,1.16,1.2,1.16,1.19,2995,0
+HDSN.US,D,20090924,000000,1.18,1.2,1.18,1.19,14755,0
+HDSN.US,D,20090925,000000,1.2,1.2,1.18,1.18,7167,0
+HDSN.US,D,20090928,000000,1.25,1.25,1.15,1.21,18610,0
+HDSN.US,D,20090929,000000,1.24,1.24,1.15,1.21,3620,0
+HDSN.US,D,20090930,000000,1.23,1.24,1.16,1.22,26187,0
+HDSN.US,D,20091001,000000,1.21,1.23,1.19,1.19,19500,0
+HDSN.US,D,20091002,000000,1.2,1.23,1.18,1.22,5342,0
+HDSN.US,D,20091005,000000,1.22,1.24,1.14,1.23,39845,0
+HDSN.US,D,20091006,000000,1.25,1.27,1.2,1.25,22718,0
+HDSN.US,D,20091007,000000,1.26,1.27,1.26,1.27,1100,0
+HDSN.US,D,20091008,000000,1.25,1.29,1.2,1.2,25687,0
+HDSN.US,D,20091009,000000,1.25,1.26,1.14,1.16,21160,0
+HDSN.US,D,20091012,000000,1.14,1.24,1.14,1.16,10725,0
+HDSN.US,D,20091013,000000,1.14,1.2,1.14,1.16,10708,0
+HDSN.US,D,20091014,000000,1.14,1.25,1.14,1.2,33120,0
+HDSN.US,D,20091015,000000,1.2,1.25,1.2,1.24,13500,0
+HDSN.US,D,20091016,000000,1.24,1.24,1.2,1.24,2027,0
+HDSN.US,D,20091019,000000,1.2,1.24,1.2,1.21,13417,0
+HDSN.US,D,20091020,000000,1.21,1.24,1.2,1.21,5527,0
+HDSN.US,D,20091021,000000,1.21,1.21,1.2,1.2,60282,0
+HDSN.US,D,20091022,000000,1.17,1.26,1.17,1.26,27970,0
+HDSN.US,D,20091023,000000,1.21,1.28,1.2,1.28,35258,0
+HDSN.US,D,20091026,000000,1.24,1.27,1.22,1.27,28076,0
+HDSN.US,D,20091027,000000,1.26,1.26,1.17,1.24,11100,0
+HDSN.US,D,20091028,000000,1.23,1.24,1.18,1.24,16744,0
+HDSN.US,D,20091029,000000,1.21,1.26,1.2,1.2,38570,0
+HDSN.US,D,20091030,000000,1.24,1.25,1.2,1.2,7205,0
+HDSN.US,D,20091102,000000,1.2,1.21,1.19,1.19,19025,0
+HDSN.US,D,20091103,000000,1.21,1.21,1.15,1.2,2700,0
+HDSN.US,D,20091104,000000,1.24,1.25,1.15,1.19,17200,0
+HDSN.US,D,20091105,000000,1.14,1.19,1.14,1.16,13795,0
+HDSN.US,D,20091106,000000,1.15,1.15,1.11,1.14,41215,0
+HDSN.US,D,20091109,000000,1.11,1.14,1.11,1.14,24043,0
+HDSN.US,D,20091110,000000,1.13,1.13,1.08,1.08,21147,0
+HDSN.US,D,20091111,000000,1.08,1.1,1.06,1.08,6200,0
+HDSN.US,D,20091112,000000,1.08,1.15,1.08,1.15,12573,0
+HDSN.US,D,20091113,000000,1.1,1.15,1.03,1.06,63928,0
+HDSN.US,D,20091116,000000,1.05,1.14,1.01,1.14,49419,0
+HDSN.US,D,20091117,000000,1.16,1.16,1.1,1.15,23094,0
+HDSN.US,D,20091118,000000,1.14,1.19,1.1,1.19,21324,0
+HDSN.US,D,20091119,000000,1.21,1.21,1.12,1.18,1900,0
+HDSN.US,D,20091120,000000,1.17,1.19,1.13,1.19,12650,0
+HDSN.US,D,20091123,000000,1.19,1.24,1.19,1.21,22307,0
+HDSN.US,D,20091124,000000,1.15,1.2,1.13,1.2,9150,0
+HDSN.US,D,20091125,000000,1.15,1.15,1.15,1.15,700,0
+HDSN.US,D,20091127,000000,1.16,1.16,1.13,1.14,1350,0
+HDSN.US,D,20091130,000000,1.2,1.2,1.13,1.18,38180,0
+HDSN.US,D,20091201,000000,1.19,1.19,1.13,1.16,1300,0
+HDSN.US,D,20091202,000000,1.12,1.18,1.11,1.16,3028,0
+HDSN.US,D,20091203,000000,1.18,1.18,1.13,1.17,16881,0
+HDSN.US,D,20091204,000000,1.14,1.21,1.14,1.21,9665,0
+HDSN.US,D,20091207,000000,1.16,1.16,1.15,1.16,6579,0
+HDSN.US,D,20091208,000000,1.14,1.19,1.14,1.16,3350,0
+HDSN.US,D,20091209,000000,1.16,1.26,1.16,1.26,34438,0
+HDSN.US,D,20091210,000000,1.19,1.25,1.19,1.24,56795,0
+HDSN.US,D,20091211,000000,1.23,1.23,1.18,1.23,3300,0
+HDSN.US,D,20091214,000000,1.2,1.25,1.2,1.23,30215,0
+HDSN.US,D,20091215,000000,1.2,1.26,1.2,1.25,50953,0
+HDSN.US,D,20091216,000000,1.24,1.34,1.22,1.29,56202,0
+HDSN.US,D,20091217,000000,1.3,1.3,1.2,1.26,67100,0
+HDSN.US,D,20091218,000000,1.36,1.6,1.25,1.4,137879,0
+HDSN.US,D,20091221,000000,1.4,1.4,1.26,1.35,65635,0
+HDSN.US,D,20091222,000000,1.32,1.34,1.29,1.3,10515,0
+HDSN.US,D,20091223,000000,1.34,1.38,1.3,1.34,9032,0
+HDSN.US,D,20091228,000000,1.29,1.36,1.27,1.28,8775,0
+HDSN.US,D,20091229,000000,1.33,1.36,1.33,1.36,18150,0
+HDSN.US,D,20091230,000000,1.38,1.43,1.36,1.43,60894,0
+HDSN.US,D,20091231,000000,1.41,1.48,1.41,1.46,30927,0
+HDSN.US,D,20100104,000000,1.44,1.48,1.38,1.42,30390,0
+HDSN.US,D,20100105,000000,1.4,1.46,1.4,1.46,11008,0
+HDSN.US,D,20100106,000000,1.43,1.46,1.35,1.43,41422,0
+HDSN.US,D,20100107,000000,1.4,1.46,1.4,1.43,13400,0
+HDSN.US,D,20100108,000000,1.43,1.46,1.42,1.43,26480,0
+HDSN.US,D,20100111,000000,1.46,1.46,1.42,1.46,45007,0
+HDSN.US,D,20100112,000000,1.45,1.46,1.4,1.46,22688,0
+HDSN.US,D,20100113,000000,1.45,1.65,1.44,1.6,134314,0
+HDSN.US,D,20100114,000000,1.67,1.84,1.59,1.84,214940,0
+HDSN.US,D,20100115,000000,1.84,1.9,1.7,1.8,119720,0
+HDSN.US,D,20100119,000000,1.84,1.86,1.75,1.85,69526,0
+HDSN.US,D,20100120,000000,1.85,1.87,1.81,1.85,47143,0
+HDSN.US,D,20100121,000000,1.85,2,1.82,2,168006,0
+HDSN.US,D,20100122,000000,2,2.56,1.87,2.33,869416,0
+HDSN.US,D,20100125,000000,2.27,2.6,2.27,2.41,351549,0
+HDSN.US,D,20100126,000000,2.4,2.4,2.06,2.4,317707,0
+HDSN.US,D,20100127,000000,2.31,2.55,2.2,2.3,335175,0
+HDSN.US,D,20100128,000000,2.25,2.3,2.08,2.21,69749,0
+HDSN.US,D,20100129,000000,2.29,2.47,2.15,2.34,144677,0
+HDSN.US,D,20100201,000000,2.27,2.33,2.12,2.21,59036,0
+HDSN.US,D,20100202,000000,2.25,2.35,2.17,2.17,99422,0
+HDSN.US,D,20100203,000000,2.17,2.17,2.03,2.13,54016,0
+HDSN.US,D,20100204,000000,2.14,2.14,1.83,1.9,124056,0
+HDSN.US,D,20100205,000000,1.9,2.04,1.9,1.99,51165,0
+HDSN.US,D,20100208,000000,1.93,2.24,1.93,1.96,81692,0
+HDSN.US,D,20100209,000000,2,2.17,2,2.17,42000,0
+HDSN.US,D,20100210,000000,2.17,2.2,2.13,2.2,20054,0
+HDSN.US,D,20100211,000000,2.15,2.15,2.1,2.1,27680,0
+HDSN.US,D,20100212,000000,2.06,2.22,2.03,2.22,15275,0
+HDSN.US,D,20100216,000000,2.17,2.19,2.1,2.16,31753,0
+HDSN.US,D,20100217,000000,2.14,2.21,2,2.01,61108,0
+HDSN.US,D,20100218,000000,1.92,2.09,1.91,2.01,50141,0
+HDSN.US,D,20100219,000000,2,2.06,1.9,2.04,49225,0
+HDSN.US,D,20100222,000000,2,2.09,1.95,2.09,58430,0
+HDSN.US,D,20100223,000000,2.04,2.06,1.97,2.05,7900,0
+HDSN.US,D,20100224,000000,2.06,2.06,2.02,2.02,1200,0
+HDSN.US,D,20100225,000000,2.05,2.08,1.98,2.08,34035,0
+HDSN.US,D,20100226,000000,2.03,2.15,2.02,2.13,44995,0
+HDSN.US,D,20100301,000000,2.17,2.18,2.01,2.1,30659,0
+HDSN.US,D,20100302,000000,1.96,2.09,1.91,2.03,45750,0
+HDSN.US,D,20100303,000000,2.01,2.08,2.01,2.07,19500,0
+HDSN.US,D,20100304,000000,2.01,2.19,2.01,2.19,83432,0
+HDSN.US,D,20100305,000000,2.17,2.22,2.11,2.16,28570,0
+HDSN.US,D,20100308,000000,2.06,2.22,2.05,2.17,21205,0
+HDSN.US,D,20100309,000000,2.11,2.35,2.08,2.35,64806,0
+HDSN.US,D,20100310,000000,2.38,2.7,2.3,2.64,259569,0
+HDSN.US,D,20100311,000000,2.65,2.65,2.43,2.54,174783,0
+HDSN.US,D,20100312,000000,2.46,2.68,2.34,2.54,39235,0
+HDSN.US,D,20100315,000000,2.54,2.65,2.46,2.65,47332,0
+HDSN.US,D,20100316,000000,2.54,2.65,2.5,2.57,34006,0
+HDSN.US,D,20100317,000000,2.51,2.54,2.38,2.48,56879,0
+HDSN.US,D,20100318,000000,2.45,2.66,2.45,2.62,110904,0
+HDSN.US,D,20100319,000000,2.6,2.97,2.53,2.85,258742,0
+HDSN.US,D,20100322,000000,2.79,3.04,2.71,2.89,465101,0
+HDSN.US,D,20100323,000000,2.86,2.93,2.77,2.8,70943,0
+HDSN.US,D,20100324,000000,2.84,2.84,2.74,2.74,59786,0
+HDSN.US,D,20100325,000000,2.77,2.82,2.74,2.74,51311,0
+HDSN.US,D,20100326,000000,2.74,2.76,2.71,2.76,30327,0
+HDSN.US,D,20100329,000000,2.77,2.83,2.7,2.78,39025,0
+HDSN.US,D,20100330,000000,2.78,2.78,2.65,2.75,41932,0
+HDSN.US,D,20100331,000000,2.67,2.68,2.59,2.6,34823,0
+HDSN.US,D,20100401,000000,2.61,2.72,2.6,2.67,27100,0
+HDSN.US,D,20100405,000000,2.7,2.8,2.7,2.78,39399,0
+HDSN.US,D,20100406,000000,2.8,2.8,2.66,2.68,41047,0
+HDSN.US,D,20100407,000000,2.64,2.69,2.59,2.65,29870,0
+HDSN.US,D,20100408,000000,2.62,2.66,2.55,2.62,41743,0
+HDSN.US,D,20100409,000000,2.68,2.7,2.58,2.63,28498,0
+HDSN.US,D,20100412,000000,2.55,2.72,2.52,2.62,31335,0
+HDSN.US,D,20100413,000000,2.62,2.69,2.61,2.65,17200,0
+HDSN.US,D,20100414,000000,2.61,2.67,2.56,2.64,35475,0
+HDSN.US,D,20100415,000000,2.65,2.67,2.61,2.65,4650,0
+HDSN.US,D,20100416,000000,2.6,2.66,2.55,2.6,23200,0
+HDSN.US,D,20100419,000000,2.53,2.67,2.51,2.52,34300,0
+HDSN.US,D,20100420,000000,2.51,2.67,2.46,2.54,19914,0
+HDSN.US,D,20100421,000000,2.51,2.51,2.29,2.36,83154,0
+HDSN.US,D,20100422,000000,2.33,2.45,2.28,2.32,50142,0
+HDSN.US,D,20100423,000000,2.36,2.38,2.3,2.38,34680,0
+HDSN.US,D,20100426,000000,2.3,2.37,2.18,2.27,48025,0
+HDSN.US,D,20100427,000000,2.25,2.25,2.12,2.25,47725,0
+HDSN.US,D,20100428,000000,2.25,2.39,2.24,2.38,37061,0
+HDSN.US,D,20100429,000000,2.35,2.39,2.29,2.39,45680,0
+HDSN.US,D,20100430,000000,2.4,2.7,2.4,2.7,111790,0
+HDSN.US,D,20100503,000000,2.6,2.6,2.52,2.54,31410,0
+HDSN.US,D,20100504,000000,2.54,2.56,2.41,2.53,38670,0
+HDSN.US,D,20100505,000000,2.42,2.51,2.33,2.5,39146,0
+HDSN.US,D,20100506,000000,2.47,2.48,2.08,2.43,75056,0
+HDSN.US,D,20100507,000000,2.43,2.43,2.05,2.26,149717,0
+HDSN.US,D,20100510,000000,2.26,2.33,2.24,2.28,35419,0
+HDSN.US,D,20100511,000000,2.27,2.27,2.1,2.1,29459,0
+HDSN.US,D,20100512,000000,2.11,2.23,2.1,2.12,89518,0
+HDSN.US,D,20100513,000000,2.11,2.14,2.1,2.14,10609,0
+HDSN.US,D,20100514,000000,2.16,2.18,2.1,2.18,11566,0
+HDSN.US,D,20100517,000000,2.11,2.16,2.04,2.09,15560,0
+HDSN.US,D,20100518,000000,2.1,2.13,2.04,2.11,85888,0
+HDSN.US,D,20100519,000000,2.07,2.07,1.81,1.95,65057,0
+HDSN.US,D,20100520,000000,1.92,1.94,1.85,1.86,29726,0
+HDSN.US,D,20100521,000000,1.86,2.07,1.86,1.9,21400,0
+HDSN.US,D,20100524,000000,1.93,2.04,1.86,2.03,41800,0
+HDSN.US,D,20100525,000000,2,2.09,1.91,2.05,39239,0
+HDSN.US,D,20100526,000000,2,2.38,2,2.19,69510,0
+HDSN.US,D,20100527,000000,2.18,2.22,2.02,2.15,41000,0
+HDSN.US,D,20100528,000000,2.11,2.15,2.1,2.1,61201,0
+HDSN.US,D,20100601,000000,2.12,2.32,2.12,2.25,19413,0
+HDSN.US,D,20100602,000000,2.01,2.21,2.01,2.17,22100,0
+HDSN.US,D,20100603,000000,2.08,2.16,2.05,2.09,23999,0
+HDSN.US,D,20100604,000000,2.01,2.06,2,2.04,27850,0
+HDSN.US,D,20100607,000000,2.02,2.06,2.02,2.06,24950,0
+HDSN.US,D,20100608,000000,2.1,2.11,2.04,2.07,14313,0
+HDSN.US,D,20100609,000000,2.25,2.37,2.1,2.3,56372,0
+HDSN.US,D,20100610,000000,2.37,2.38,2.25,2.34,4100,0
+HDSN.US,D,20100611,000000,2.29,2.3,2.17,2.24,18299,0
+HDSN.US,D,20100614,000000,2.12,2.27,2.12,2.25,23364,0
+HDSN.US,D,20100615,000000,2.2,2.2,2.07,2.15,17842,0
+HDSN.US,D,20100616,000000,2.15,2.3,2.14,2.28,12100,0
+HDSN.US,D,20100617,000000,2.28,2.38,2.28,2.38,28581,0
+HDSN.US,D,20100618,000000,2.33,2.5,2.28,2.5,61080,0
+HDSN.US,D,20100621,000000,2.47,2.54,2.4,2.4,30800,0
+HDSN.US,D,20100622,000000,2.5,2.63,2.4,2.46,121398,0
+HDSN.US,D,20100623,000000,2.41,2.6,2.38,2.5,22600,0
+HDSN.US,D,20100624,000000,2.53,2.53,2.39,2.47,89000,0
+HDSN.US,D,20100625,000000,2.32,2.52,2.31,2.47,94571,0
+HDSN.US,D,20100628,000000,2.37,2.46,2.33,2.33,10200,0
+HDSN.US,D,20100629,000000,2.47,2.47,2.11,2.15,50418,0
+HDSN.US,D,20100630,000000,2.1,2.19,1.99,2.04,102614,0
+HDSN.US,D,20100701,000000,2.04,2.04,1.84,1.94,156101,0
+HDSN.US,D,20100702,000000,1.97,1.98,1.9,1.94,77900,0
+HDSN.US,D,20100706,000000,1.94,2.02,1.75,1.88,86630,0
+HDSN.US,D,20100707,000000,1.88,1.89,1.71,1.75,120804,0
+HDSN.US,D,20100708,000000,1.73,1.78,1.65,1.7,49229,0
+HDSN.US,D,20100709,000000,1.67,1.81,1.61,1.78,157291,0
+HDSN.US,D,20100712,000000,1.78,2.06,1.78,2,175544,0
+HDSN.US,D,20100713,000000,2,2.05,1.92,1.98,25410,0
+HDSN.US,D,20100714,000000,1.97,2.01,1.88,1.92,34925,0
+HDSN.US,D,20100715,000000,1.98,2.2,1.94,1.99,71854,0
+HDSN.US,D,20100716,000000,1.92,1.92,1.77,1.83,52700,0
+HDSN.US,D,20100719,000000,1.86,1.94,1.85,1.89,23664,0
+HDSN.US,D,20100720,000000,1.87,1.97,1.83,1.83,30288,0
+HDSN.US,D,20100721,000000,1.92,1.97,1.87,1.89,30360,0
+HDSN.US,D,20100722,000000,1.89,1.95,1.85,1.95,24811,0
+HDSN.US,D,20100723,000000,1.98,1.98,1.85,1.87,38311,0
+HDSN.US,D,20100726,000000,1.86,1.87,1.8,1.86,11996,0
+HDSN.US,D,20100727,000000,1.81,1.87,1.81,1.87,6763,0
+HDSN.US,D,20100728,000000,1.84,2.07,1.84,1.99,58900,0
+HDSN.US,D,20100729,000000,2.1,2.1,1.92,1.94,72825,0
+HDSN.US,D,20100730,000000,2,2.15,1.92,2.15,100473,0
+HDSN.US,D,20100802,000000,2.13,2.13,1.83,1.92,57494,0
+HDSN.US,D,20100803,000000,1.96,2.02,1.92,1.94,81757,0
+HDSN.US,D,20100804,000000,2,2,1.75,1.75,503796,0
+HDSN.US,D,20100805,000000,1.76,1.83,1.75,1.76,62513,0
+HDSN.US,D,20100806,000000,1.75,1.75,1.62,1.7,86002,0
+HDSN.US,D,20100809,000000,1.7,1.7,1.52,1.63,110551,0
+HDSN.US,D,20100810,000000,1.66,1.76,1.6,1.72,143200,0
+HDSN.US,D,20100811,000000,1.69,1.78,1.68,1.75,64814,0
+HDSN.US,D,20100812,000000,1.75,1.94,1.72,1.87,79289,0
+HDSN.US,D,20100813,000000,1.87,1.91,1.82,1.85,59016,0
+HDSN.US,D,20100816,000000,1.85,1.85,1.83,1.84,59277,0
+HDSN.US,D,20100817,000000,1.86,1.87,1.83,1.83,89900,0
+HDSN.US,D,20100818,000000,1.83,1.86,1.82,1.86,35699,0
+HDSN.US,D,20100819,000000,1.86,1.88,1.82,1.86,53406,0
+HDSN.US,D,20100820,000000,1.86,1.86,1.82,1.84,39324,0
+HDSN.US,D,20100823,000000,1.82,1.89,1.81,1.88,116205,0
+HDSN.US,D,20100824,000000,1.8,1.87,1.77,1.85,126930,0
+HDSN.US,D,20100825,000000,1.84,1.84,1.77,1.78,54334,0
+HDSN.US,D,20100826,000000,1.8,1.83,1.78,1.8,49870,0
+HDSN.US,D,20100827,000000,1.79,1.84,1.78,1.8,79272,0
+HDSN.US,D,20100830,000000,1.84,1.87,1.78,1.79,42850,0
+HDSN.US,D,20100831,000000,1.85,1.95,1.78,1.95,51849,0
+HDSN.US,D,20100901,000000,1.9,1.9,1.78,1.78,21956,0
+HDSN.US,D,20100902,000000,1.81,1.82,1.78,1.78,20660,0
+HDSN.US,D,20100903,000000,1.8,1.87,1.8,1.82,7862,0
+HDSN.US,D,20100907,000000,1.86,1.87,1.77,1.78,42727,0
+HDSN.US,D,20100908,000000,1.8,1.8,1.78,1.78,61082,0
+HDSN.US,D,20100909,000000,1.8,1.8,1.66,1.73,210177,0
+HDSN.US,D,20100910,000000,1.71,1.74,1.65,1.71,34218,0
+HDSN.US,D,20100913,000000,1.68,1.73,1.66,1.66,52707,0
+HDSN.US,D,20100914,000000,1.66,1.72,1.63,1.65,154240,0
+HDSN.US,D,20100915,000000,1.65,1.72,1.65,1.65,10469,0
+HDSN.US,D,20100916,000000,1.64,1.74,1.64,1.71,41664,0
+HDSN.US,D,20100917,000000,1.67,1.75,1.65,1.75,102747,0
+HDSN.US,D,20100920,000000,1.72,1.77,1.65,1.67,39758,0
+HDSN.US,D,20100921,000000,1.7,1.7,1.65,1.65,19207,0
+HDSN.US,D,20100922,000000,1.65,1.67,1.65,1.65,11562,0
+HDSN.US,D,20100923,000000,1.65,1.74,1.65,1.65,16616,0
+HDSN.US,D,20100924,000000,1.72,1.75,1.64,1.71,9520,0
+HDSN.US,D,20100927,000000,1.69,1.76,1.68,1.74,13623,0
+HDSN.US,D,20100928,000000,1.73,1.74,1.65,1.7,18875,0
+HDSN.US,D,20100929,000000,1.67,1.72,1.6,1.66,81708,0
+HDSN.US,D,20100930,000000,1.68,1.75,1.62,1.68,69248,0
+HDSN.US,D,20101001,000000,1.72,1.72,1.62,1.63,16204,0
+HDSN.US,D,20101004,000000,1.63,1.71,1.58,1.62,44425,0
+HDSN.US,D,20101005,000000,1.61,1.66,1.6,1.6,27240,0
+HDSN.US,D,20101006,000000,1.6,1.67,1.6,1.62,10700,0
+HDSN.US,D,20101007,000000,1.63,1.66,1.6,1.6,25800,0
+HDSN.US,D,20101008,000000,1.63,1.66,1.6,1.62,17628,0
+HDSN.US,D,20101011,000000,1.6,1.66,1.5,1.56,53794,0
+HDSN.US,D,20101012,000000,1.53,1.58,1.53,1.58,11701,0
+HDSN.US,D,20101013,000000,1.56,1.62,1.54,1.56,16891,0
+HDSN.US,D,20101014,000000,1.54,1.59,1.5,1.55,32013,0
+HDSN.US,D,20101015,000000,1.53,1.56,1.49,1.55,83732,0
+HDSN.US,D,20101018,000000,1.58,1.66,1.54,1.64,213471,0
+HDSN.US,D,20101019,000000,1.65,1.67,1.63,1.66,9110,0
+HDSN.US,D,20101020,000000,1.69,1.72,1.66,1.72,7500,0
+HDSN.US,D,20101021,000000,1.7,1.73,1.68,1.72,8644,0
+HDSN.US,D,20101022,000000,1.72,1.82,1.72,1.8,80213,0
+HDSN.US,D,20101025,000000,1.78,1.78,1.74,1.76,52664,0
+HDSN.US,D,20101026,000000,1.76,1.88,1.74,1.88,30636,0
+HDSN.US,D,20101027,000000,1.88,1.88,1.75,1.75,22931,0
+HDSN.US,D,20101028,000000,1.76,1.77,1.72,1.76,72146,0
+HDSN.US,D,20101029,000000,1.76,1.78,1.76,1.78,25493,0
+HDSN.US,D,20101101,000000,1.81,1.81,1.76,1.78,27104,0
+HDSN.US,D,20101102,000000,1.76,1.83,1.75,1.77,47982,0
+HDSN.US,D,20101103,000000,1.76,1.8,1.72,1.77,52247,0
+HDSN.US,D,20101104,000000,1.72,1.72,1.63,1.65,133733,0
+HDSN.US,D,20101105,000000,1.63,1.72,1.63,1.68,75213,0
+HDSN.US,D,20101108,000000,1.65,1.67,1.64,1.65,86572,0
+HDSN.US,D,20101109,000000,1.66,1.73,1.66,1.72,42696,0
+HDSN.US,D,20101110,000000,1.72,1.72,1.68,1.68,22761,0
+HDSN.US,D,20101111,000000,1.65,1.71,1.65,1.67,66638,0
+HDSN.US,D,20101112,000000,1.69,1.7,1.63,1.65,73604,0
+HDSN.US,D,20101115,000000,1.66,1.68,1.64,1.64,37812,0
+HDSN.US,D,20101116,000000,1.65,1.65,1.53,1.62,50347,0
+HDSN.US,D,20101117,000000,1.6,1.6,1.52,1.55,21260,0
+HDSN.US,D,20101118,000000,1.61,1.64,1.59,1.6,47370,0
+HDSN.US,D,20101119,000000,1.63,1.63,1.52,1.55,60289,0
+HDSN.US,D,20101122,000000,1.59,1.61,1.53,1.56,26501,0
+HDSN.US,D,20101123,000000,1.55,1.55,1.5,1.51,34138,0
+HDSN.US,D,20101124,000000,1.51,1.55,1.51,1.54,3390,0
+HDSN.US,D,20101126,000000,1.54,1.55,1.52,1.52,3078,0
+HDSN.US,D,20101129,000000,1.5,1.55,1.5,1.51,16450,0
+HDSN.US,D,20101130,000000,1.5,1.55,1.5,1.53,13400,0
+HDSN.US,D,20101201,000000,1.53,1.55,1.48,1.54,77486,0
+HDSN.US,D,20101202,000000,1.52,1.64,1.49,1.49,192952,0
+HDSN.US,D,20101203,000000,1.5,1.51,1.49,1.5,40100,0
+HDSN.US,D,20101206,000000,1.54,1.54,1.5,1.5,1100,0
+HDSN.US,D,20101207,000000,1.5,1.56,1.48,1.56,41103,0
+HDSN.US,D,20101208,000000,1.53,1.6,1.53,1.56,5500,0
+HDSN.US,D,20101209,000000,1.56,1.6,1.54,1.59,3157,0
+HDSN.US,D,20101210,000000,1.53,1.59,1.53,1.54,18369,0
+HDSN.US,D,20101213,000000,1.55,1.6,1.55,1.6,20103,0
+HDSN.US,D,20101214,000000,1.6,1.6,1.52,1.52,27819,0
+HDSN.US,D,20101215,000000,1.54,1.59,1.51,1.57,61721,0
+HDSN.US,D,20101216,000000,1.52,1.6,1.52,1.55,23175,0
+HDSN.US,D,20101217,000000,1.58,1.73,1.58,1.62,81958,0
+HDSN.US,D,20101220,000000,1.58,1.69,1.58,1.62,31015,0
+HDSN.US,D,20101221,000000,1.65,1.69,1.58,1.65,23101,0
+HDSN.US,D,20101222,000000,1.65,1.66,1.55,1.56,72888,0
+HDSN.US,D,20101223,000000,1.64,1.68,1.58,1.66,48078,0
+HDSN.US,D,20101227,000000,1.68,1.68,1.57,1.6,42694,0
+HDSN.US,D,20101228,000000,1.59,1.64,1.55,1.62,24801,0
+HDSN.US,D,20101229,000000,1.62,1.68,1.6,1.63,34246,0
+HDSN.US,D,20101230,000000,1.63,1.65,1.57,1.6,34239,0
+HDSN.US,D,20101231,000000,1.59,1.64,1.56,1.64,41278,0
+HDSN.US,D,20110103,000000,1.64,1.67,1.6,1.63,232224,0
+HDSN.US,D,20110104,000000,1.61,1.68,1.61,1.67,37626,0
+HDSN.US,D,20110105,000000,1.69,1.69,1.63,1.64,29100,0
+HDSN.US,D,20110106,000000,1.66,1.69,1.61,1.65,22854,0
+HDSN.US,D,20110107,000000,1.65,1.74,1.65,1.66,64391,0
+HDSN.US,D,20110110,000000,1.67,1.69,1.65,1.65,27481,0
+HDSN.US,D,20110111,000000,1.66,1.7,1.66,1.7,18192,0
+HDSN.US,D,20110112,000000,1.66,1.72,1.65,1.69,49610,0
+HDSN.US,D,20110113,000000,1.69,1.71,1.66,1.66,38453,0
+HDSN.US,D,20110114,000000,1.71,1.73,1.68,1.7,72466,0
+HDSN.US,D,20110118,000000,1.7,1.82,1.7,1.72,87353,0
+HDSN.US,D,20110119,000000,1.73,1.79,1.72,1.73,91431,0
+HDSN.US,D,20110120,000000,1.72,1.82,1.7,1.8,35894,0
+HDSN.US,D,20110121,000000,1.83,1.93,1.81,1.92,46644,0
+HDSN.US,D,20110124,000000,1.93,1.95,1.86,1.93,41045,0
+HDSN.US,D,20110125,000000,1.89,1.95,1.89,1.93,7700,0
+HDSN.US,D,20110126,000000,1.93,2.09,1.93,2.07,41100,0
+HDSN.US,D,20110127,000000,2.08,2.18,1.96,1.96,78082,0
+HDSN.US,D,20110128,000000,1.96,2.15,1.96,2.14,103682,0
+HDSN.US,D,20110131,000000,2.14,2.14,1.99,2,91516,0
+HDSN.US,D,20110201,000000,2.02,2.1,1.99,2.05,103542,0
+HDSN.US,D,20110202,000000,2.01,2.08,2,2.06,82350,0
+HDSN.US,D,20110203,000000,2.1,2.18,2.04,2.17,138887,0
+HDSN.US,D,20110204,000000,2.19,2.28,2.19,2.24,154762,0
+HDSN.US,D,20110207,000000,2.26,2.26,2.21,2.25,73875,0
+HDSN.US,D,20110208,000000,2.26,2.26,2.08,2.09,48224,0
+HDSN.US,D,20110209,000000,2.07,2.11,2,2,56251,0
+HDSN.US,D,20110210,000000,2.08,2.08,1.98,2.05,89039,0
+HDSN.US,D,20110211,000000,2.08,2.08,1.94,1.95,61406,0
+HDSN.US,D,20110214,000000,1.9,2.03,1.85,1.99,44522,0
+HDSN.US,D,20110215,000000,2.04,2.15,1.94,2.05,71624,0
+HDSN.US,D,20110216,000000,1.98,2.02,1.97,1.99,6820,0
+HDSN.US,D,20110218,000000,1.98,2.01,1.93,1.97,30520,0
+HDSN.US,D,20110222,000000,1.93,1.99,1.89,1.95,15271,0
+HDSN.US,D,20110223,000000,1.94,1.94,1.86,1.89,44550,0
+HDSN.US,D,20110224,000000,1.87,1.94,1.87,1.87,18800,0
+HDSN.US,D,20110225,000000,1.9,1.91,1.87,1.88,48905,0
+HDSN.US,D,20110228,000000,1.9,1.95,1.89,1.9,32412,0
+HDSN.US,D,20110301,000000,1.9,2.02,1.9,1.91,47047,0
+HDSN.US,D,20110302,000000,1.95,1.97,1.92,1.93,23978,0
+HDSN.US,D,20110303,000000,1.93,2.02,1.9,2,35426,0
+HDSN.US,D,20110304,000000,2,2.12,1.92,1.98,61530,0
+HDSN.US,D,20110307,000000,1.95,2.06,1.92,1.92,69826,0
+HDSN.US,D,20110308,000000,1.92,2.4,1.92,2.1,181361,0
+HDSN.US,D,20110309,000000,2.08,2.1,2.05,2.05,26846,0
+HDSN.US,D,20110310,000000,2.02,2.08,1.93,1.95,75100,0
+HDSN.US,D,20110311,000000,2,2,1.91,1.91,37093,0
+HDSN.US,D,20110314,000000,1.94,1.94,1.88,1.9,15731,0
+HDSN.US,D,20110315,000000,1.87,1.91,1.87,1.91,10500,0
+HDSN.US,D,20110316,000000,1.9,1.95,1.89,1.95,8112,0
+HDSN.US,D,20110317,000000,1.93,1.95,1.9,1.9,8875,0
+HDSN.US,D,20110318,000000,1.93,1.95,1.9,1.92,16062,0
+HDSN.US,D,20110321,000000,1.91,1.95,1.91,1.94,47050,0
+HDSN.US,D,20110322,000000,1.97,1.98,1.92,1.92,21882,0
+HDSN.US,D,20110323,000000,1.93,1.95,1.92,1.95,2800,0
+HDSN.US,D,20110324,000000,1.99,1.99,1.94,1.95,19694,0
+HDSN.US,D,20110325,000000,1.95,1.95,1.94,1.94,3500,0
+HDSN.US,D,20110328,000000,1.97,1.98,1.95,1.97,25018,0
+HDSN.US,D,20110329,000000,1.93,1.96,1.85,1.93,51763,0
+HDSN.US,D,20110330,000000,1.88,1.98,1.87,1.95,24130,0
+HDSN.US,D,20110331,000000,1.9,1.95,1.9,1.95,26692,0
+HDSN.US,D,20110401,000000,1.94,2.1,1.94,2,29100,0
+HDSN.US,D,20110404,000000,2.01,2.05,1.93,1.94,22298,0
+HDSN.US,D,20110405,000000,2,2,2,2,100,0
+HDSN.US,D,20110406,000000,1.95,1.95,1.94,1.94,3300,0
+HDSN.US,D,20110407,000000,1.94,2,1.9,1.96,16550,0
+HDSN.US,D,20110408,000000,1.98,1.99,1.94,1.96,2026,0
+HDSN.US,D,20110411,000000,1.94,1.94,1.88,1.92,40974,0
+HDSN.US,D,20110412,000000,1.86,1.97,1.86,1.94,16818,0
+HDSN.US,D,20110413,000000,1.93,1.98,1.89,1.89,3700,0
+HDSN.US,D,20110414,000000,1.9,1.97,1.9,1.93,2900,0
+HDSN.US,D,20110415,000000,1.94,1.98,1.93,1.95,10200,0
+HDSN.US,D,20110418,000000,1.9,1.97,1.86,1.95,8412,0
+HDSN.US,D,20110419,000000,1.96,1.96,1.9,1.9,17435,0
+HDSN.US,D,20110420,000000,1.92,1.97,1.9,1.95,44972,0
+HDSN.US,D,20110421,000000,1.97,1.97,1.91,1.91,22300,0
+HDSN.US,D,20110425,000000,1.88,1.92,1.82,1.84,31193,0
+HDSN.US,D,20110426,000000,1.81,1.85,1.67,1.78,48380,0
+HDSN.US,D,20110427,000000,1.8,1.85,1.78,1.84,44755,0
+HDSN.US,D,20110428,000000,1.81,1.85,1.75,1.85,26770,0
+HDSN.US,D,20110429,000000,1.8,1.89,1.8,1.82,10760,0
+HDSN.US,D,20110502,000000,1.81,1.9,1.81,1.9,15199,0
+HDSN.US,D,20110503,000000,1.9,1.9,1.85,1.89,42643,0
+HDSN.US,D,20110504,000000,2,2.25,1.99,1.99,758446,0
+HDSN.US,D,20110505,000000,1.9,1.95,1.87,1.89,58347,0
+HDSN.US,D,20110506,000000,1.98,2,1.93,1.96,41742,0
+HDSN.US,D,20110509,000000,2.01,2.03,1.9,1.9,36721,0
+HDSN.US,D,20110510,000000,1.91,1.98,1.85,1.9,14154,0
+HDSN.US,D,20110511,000000,1.9,1.96,1.86,1.96,1700,0
+HDSN.US,D,20110512,000000,1.91,1.95,1.88,1.88,4363,0
+HDSN.US,D,20110513,000000,1.89,1.89,1.85,1.86,9600,0
+HDSN.US,D,20110516,000000,1.9,1.9,1.86,1.86,9119,0
+HDSN.US,D,20110517,000000,1.86,1.9,1.85,1.85,14200,0
+HDSN.US,D,20110518,000000,1.88,1.89,1.85,1.85,4312,0
+HDSN.US,D,20110519,000000,1.9,1.9,1.83,1.89,18159,0
+HDSN.US,D,20110520,000000,1.81,1.93,1.81,1.83,14563,0
+HDSN.US,D,20110523,000000,1.85,1.85,1.8,1.82,17025,0
+HDSN.US,D,20110524,000000,1.85,1.89,1.81,1.87,1573,0
+HDSN.US,D,20110525,000000,1.86,1.91,1.86,1.88,1050,0
+HDSN.US,D,20110526,000000,1.84,1.84,1.84,1.84,216,0
+HDSN.US,D,20110527,000000,1.83,1.89,1.83,1.83,1200,0
+HDSN.US,D,20110531,000000,1.85,1.85,1.8,1.83,10120,0
+HDSN.US,D,20110601,000000,1.8,1.8,1.78,1.78,8890,0
+HDSN.US,D,20110602,000000,1.78,1.78,1.75,1.77,16904,0
+HDSN.US,D,20110603,000000,1.8,1.8,1.78,1.78,41253,0
+HDSN.US,D,20110606,000000,1.76,1.76,1.62,1.68,22271,0
+HDSN.US,D,20110607,000000,1.68,1.7,1.63,1.64,27700,0
+HDSN.US,D,20110608,000000,1.65,1.66,1.6,1.66,40775,0
+HDSN.US,D,20110609,000000,1.66,1.66,1.62,1.62,10950,0
+HDSN.US,D,20110610,000000,1.63,1.68,1.63,1.65,11569,0
+HDSN.US,D,20110613,000000,1.65,1.65,1.62,1.62,19070,0
+HDSN.US,D,20110614,000000,1.62,1.63,1.62,1.62,10006,0
+HDSN.US,D,20110615,000000,1.63,1.63,1.6,1.6,22968,0
+HDSN.US,D,20110616,000000,1.63,1.64,1.6,1.61,13500,0
+HDSN.US,D,20110617,000000,1.6,1.65,1.6,1.65,4152,0
+HDSN.US,D,20110620,000000,1.61,1.64,1.55,1.6,17509,0
+HDSN.US,D,20110621,000000,1.59,1.64,1.56,1.6,6775,0
+HDSN.US,D,20110622,000000,1.56,1.62,1.56,1.62,6085,0
+HDSN.US,D,20110623,000000,1.57,1.64,1.57,1.63,10452,0
+HDSN.US,D,20110624,000000,1.63,1.63,1.58,1.61,7829,0
+HDSN.US,D,20110627,000000,1.63,1.63,1.56,1.59,25222,0
+HDSN.US,D,20110628,000000,1.59,1.63,1.59,1.63,6700,0
+HDSN.US,D,20110629,000000,1.63,1.66,1.59,1.66,14407,0
+HDSN.US,D,20110630,000000,1.62,1.65,1.6,1.64,22927,0
+HDSN.US,D,20110701,000000,1.64,1.65,1.6,1.6,5100,0
+HDSN.US,D,20110705,000000,1.61,1.61,1.58,1.6,16011,0
+HDSN.US,D,20110706,000000,1.59,1.6,1.57,1.6,19325,0
+HDSN.US,D,20110707,000000,1.61,1.7,1.61,1.69,8475,0
+HDSN.US,D,20110708,000000,1.64,1.73,1.64,1.67,22625,0
+HDSN.US,D,20110711,000000,1.65,1.68,1.61,1.64,22625,0
+HDSN.US,D,20110712,000000,1.66,1.7,1.61,1.66,15510,0
+HDSN.US,D,20110713,000000,1.67,1.72,1.67,1.69,50178,0
+HDSN.US,D,20110714,000000,1.83,1.92,1.75,1.82,211354,0
+HDSN.US,D,20110715,000000,1.86,1.87,1.7,1.74,53018,0
+HDSN.US,D,20110718,000000,1.8,1.82,1.7,1.73,15012,0
+HDSN.US,D,20110719,000000,1.74,1.8,1.72,1.75,21667,0
+HDSN.US,D,20110720,000000,1.76,1.77,1.72,1.77,5000,0
+HDSN.US,D,20110721,000000,1.77,1.88,1.74,1.79,25797,0
+HDSN.US,D,20110722,000000,1.77,1.82,1.77,1.81,26238,0
+HDSN.US,D,20110725,000000,1.83,1.85,1.78,1.81,49993,0
+HDSN.US,D,20110726,000000,1.8,1.87,1.78,1.78,39431,0
+HDSN.US,D,20110727,000000,1.75,1.86,1.75,1.77,29111,0
+HDSN.US,D,20110728,000000,1.77,1.86,1.72,1.82,32341,0
+HDSN.US,D,20110729,000000,1.78,1.85,1.75,1.8,29601,0
+HDSN.US,D,20110801,000000,1.82,1.85,1.75,1.79,25081,0
+HDSN.US,D,20110802,000000,1.79,1.81,1.68,1.68,29400,0
+HDSN.US,D,20110803,000000,1.7,1.8,1.65,1.78,63748,0
+HDSN.US,D,20110804,000000,1.65,1.67,1.46,1.52,262291,0
+HDSN.US,D,20110805,000000,1.6,1.66,1.21,1.45,163835,0
+HDSN.US,D,20110808,000000,1.28,1.35,1.28,1.31,42246,0
+HDSN.US,D,20110809,000000,1.35,1.56,1.27,1.55,88474,0
+HDSN.US,D,20110810,000000,1.53,1.53,1.3,1.31,35570,0
+HDSN.US,D,20110811,000000,1.37,1.5,1.34,1.36,31546,0
+HDSN.US,D,20110812,000000,1.41,1.43,1.35,1.42,12467,0
+HDSN.US,D,20110815,000000,1.38,1.43,1.35,1.41,6170,0
+HDSN.US,D,20110816,000000,1.43,1.43,1.35,1.43,3600,0
+HDSN.US,D,20110817,000000,1.41,1.43,1.3,1.34,32972,0
+HDSN.US,D,20110818,000000,1.31,1.42,1.3,1.34,10395,0
+HDSN.US,D,20110819,000000,1.41,1.41,1.26,1.33,7511,0
+HDSN.US,D,20110822,000000,1.35,1.42,1.24,1.24,8690,0
+HDSN.US,D,20110823,000000,1.33,1.33,1.25,1.3,12602,0
+HDSN.US,D,20110824,000000,1.34,1.34,1.26,1.32,4770,0
+HDSN.US,D,20110825,000000,1.31,1.34,1.23,1.31,8320,0
+HDSN.US,D,20110826,000000,1.31,1.49,1.28,1.49,19280,0
+HDSN.US,D,20110829,000000,1.5,1.5,1.43,1.47,21369,0
+HDSN.US,D,20110830,000000,1.44,1.49,1.44,1.45,9188,0
+HDSN.US,D,20110831,000000,1.45,1.45,1.4,1.42,1900,0
+HDSN.US,D,20110901,000000,1.36,1.42,1.36,1.37,1141,0
+HDSN.US,D,20110902,000000,1.43,1.45,1.38,1.41,16182,0
+HDSN.US,D,20110906,000000,1.35,1.42,1.3,1.31,14100,0
+HDSN.US,D,20110907,000000,1.36,1.36,1.3,1.3,3200,0
+HDSN.US,D,20110908,000000,1.3,1.38,1.3,1.33,1400,0
+HDSN.US,D,20110909,000000,1.37,1.37,1.3,1.3,10000,0
+HDSN.US,D,20110912,000000,1.3,1.38,1.26,1.29,5059,0
+HDSN.US,D,20110913,000000,1.28,1.35,1.28,1.35,15080,0
+HDSN.US,D,20110914,000000,1.38,1.38,1.28,1.31,1090,0
+HDSN.US,D,20110915,000000,1.32,1.38,1.3,1.3,2200,0
+HDSN.US,D,20110916,000000,1.3,1.38,1.3,1.3,3762,0
+HDSN.US,D,20110919,000000,1.38,1.38,1.27,1.35,610,0
+HDSN.US,D,20110920,000000,1.27,1.32,1.25,1.3,46924,0
+HDSN.US,D,20110921,000000,1.3,1.31,1.28,1.28,23493,0
+HDSN.US,D,20110922,000000,1.28,1.28,1.19,1.19,27748,0
+HDSN.US,D,20110923,000000,1.28,1.28,1.17,1.2,14436,0
+HDSN.US,D,20110926,000000,1.2,1.29,1.11,1.24,20000,0
+HDSN.US,D,20110927,000000,1.16,1.2,1.1,1.2,7125,0
+HDSN.US,D,20110928,000000,1.2,1.23,1.1,1.19,3775,0
+HDSN.US,D,20110929,000000,1.16,1.23,1.13,1.19,5800,0
+HDSN.US,D,20110930,000000,1.21,1.21,1.1,1.17,11600,0
+HDSN.US,D,20111003,000000,1.15,1.15,1.06,1.06,6975,0
+HDSN.US,D,20111004,000000,1.02,1.13,1.01,1.02,21089,0
+HDSN.US,D,20111005,000000,1.04,1.05,1.03,1.05,15555,0
+HDSN.US,D,20111006,000000,1.05,1.08,1.05,1.06,1800,0
+HDSN.US,D,20111007,000000,1.09,1.15,1.09,1.14,8970,0
+HDSN.US,D,20111010,000000,1.15,1.19,1.15,1.15,12276,0
+HDSN.US,D,20111011,000000,1.15,1.15,1.1,1.1,1100,0
+HDSN.US,D,20111012,000000,1.13,1.17,1.1,1.17,10525,0
+HDSN.US,D,20111013,000000,1.13,1.18,1.13,1.17,9880,0
+HDSN.US,D,20111014,000000,1.18,1.2,1.17,1.18,17538,0
+HDSN.US,D,20111017,000000,1.18,1.18,1.18,1.18,300,0
+HDSN.US,D,20111018,000000,1.21,1.49,1.15,1.31,56068,0
+HDSN.US,D,20111019,000000,1.35,1.35,1.34,1.34,4502,0
+HDSN.US,D,20111020,000000,1.37,1.39,1.15,1.15,19723,0
+HDSN.US,D,20111021,000000,1.17,1.21,1.17,1.2,1200,0
+HDSN.US,D,20111024,000000,1.18,1.35,1.15,1.15,10325,0
+HDSN.US,D,20111025,000000,1.19,1.34,1.16,1.19,28348,0
+HDSN.US,D,20111026,000000,1.2,1.34,1.2,1.28,8755,0
+HDSN.US,D,20111027,000000,1.34,1.35,1.2,1.35,35748,0
+HDSN.US,D,20111028,000000,1.43,1.45,1.2,1.32,27304,0
+HDSN.US,D,20111031,000000,1.34,1.35,1.32,1.32,13615,0
+HDSN.US,D,20111101,000000,1.23,1.35,1.22,1.35,4700,0
+HDSN.US,D,20111102,000000,1.28,1.42,1.26,1.42,14961,0
+HDSN.US,D,20111103,000000,1.42,1.42,1.26,1.32,18701,0
+HDSN.US,D,20111104,000000,1.28,1.39,1.22,1.36,8840,0
+HDSN.US,D,20111107,000000,1.32,1.39,1.32,1.33,27600,0
+HDSN.US,D,20111108,000000,1.37,1.42,1.36,1.4,3900,0
+HDSN.US,D,20111109,000000,1.35,1.45,1.3,1.44,24150,0
+HDSN.US,D,20111110,000000,1.44,1.44,1.41,1.42,17630,0
+HDSN.US,D,20111111,000000,1.42,1.54,1.4,1.54,57729,0
+HDSN.US,D,20111114,000000,1.5,1.57,1.4,1.46,13100,0
+HDSN.US,D,20111115,000000,1.46,1.46,1.45,1.46,4400,0
+HDSN.US,D,20111116,000000,1.46,1.47,1.43,1.47,6300,0
+HDSN.US,D,20111117,000000,1.45,1.47,1.35,1.47,36900,0
+HDSN.US,D,20111118,000000,1.47,1.47,1.4,1.44,6231,0
+HDSN.US,D,20111121,000000,1.4,1.46,1.4,1.46,24523,0
+HDSN.US,D,20111122,000000,1.4,1.46,1.37,1.4,25299,0
+HDSN.US,D,20111123,000000,1.35,1.46,1.35,1.45,13300,0
+HDSN.US,D,20111125,000000,1.4,1.44,1.4,1.4,2500,0
+HDSN.US,D,20111128,000000,1.46,1.47,1.37,1.42,13489,0
+HDSN.US,D,20111129,000000,1.44,1.44,1.32,1.4,41858,0
+HDSN.US,D,20111130,000000,1.44,1.44,1.4,1.4,10500,0
+HDSN.US,D,20111201,000000,1.35,1.4,1.35,1.4,26225,0
+HDSN.US,D,20111202,000000,1.44,1.5,1.4,1.4,74300,0
+HDSN.US,D,20111205,000000,1.39,1.48,1.36,1.47,29195,0
+HDSN.US,D,20111206,000000,1.48,1.49,1.42,1.42,1827,0
+HDSN.US,D,20111207,000000,1.41,1.46,1.4,1.44,21617,0
+HDSN.US,D,20111208,000000,1.41,1.48,1.37,1.37,3563,0
+HDSN.US,D,20111209,000000,1.39,1.43,1.38,1.43,11631,0
+HDSN.US,D,20111212,000000,1.37,1.43,1.37,1.43,11447,0
+HDSN.US,D,20111213,000000,1.43,1.43,1.33,1.34,11800,0
+HDSN.US,D,20111214,000000,1.36,1.36,1.36,1.36,700,0
+HDSN.US,D,20111215,000000,1.4,1.43,1.35,1.43,1294,0
+HDSN.US,D,20111216,000000,1.35,1.43,1.35,1.35,27554,0
+HDSN.US,D,20111219,000000,1.35,1.4,1.35,1.37,19482,0
+HDSN.US,D,20111220,000000,1.42,1.43,1.37,1.4,7514,0
+HDSN.US,D,20111221,000000,1.39,1.4,1.38,1.38,2300,0
+HDSN.US,D,20111222,000000,1.4,1.4,1.38,1.39,8205,0
+HDSN.US,D,20111223,000000,1.4,1.45,1.38,1.43,12119,0
+HDSN.US,D,20111227,000000,1.43,1.48,1.4,1.48,52052,0
+HDSN.US,D,20111228,000000,1.42,1.42,1.38,1.38,13608,0
+HDSN.US,D,20111229,000000,1.39,1.43,1.35,1.35,19350,0
+HDSN.US,D,20111230,000000,1.35,1.4798,1.35,1.45,34955,0
+HDSN.US,D,20120103,000000,1.48,1.49,1.38,1.45,9180,0
+HDSN.US,D,20120104,000000,1.42,1.45,1.42,1.44,800,0
+HDSN.US,D,20120105,000000,1.44,1.47,1.44,1.47,43854,0
+HDSN.US,D,20120106,000000,1.5,1.67,1.49,1.6,270993,0
+HDSN.US,D,20120109,000000,1.65,1.73,1.65,1.65,79644,0
+HDSN.US,D,20120110,000000,1.7,1.84,1.7,1.7,58903,0
+HDSN.US,D,20120111,000000,1.71,1.8,1.71,1.77,16685,0
+HDSN.US,D,20120112,000000,1.8,1.8,1.73,1.76,23331,0
+HDSN.US,D,20120113,000000,1.7,1.75,1.66,1.72,17286,0
+HDSN.US,D,20120117,000000,1.73,1.83,1.72,1.83,26384,0
+HDSN.US,D,20120118,000000,1.86,1.86,1.76,1.79,38560,0
+HDSN.US,D,20120119,000000,1.83,1.83,1.73,1.75,31522,0
+HDSN.US,D,20120120,000000,1.76,1.87,1.7,1.85,128284,0
+HDSN.US,D,20120123,000000,1.8,1.88,1.77,1.79,47460,0
+HDSN.US,D,20120124,000000,1.81,2.2,1.8,2.17,367907,0
+HDSN.US,D,20120125,000000,2.4,2.7,2.28,2.28,719828,0
+HDSN.US,D,20120126,000000,2.3,2.59,2.3,2.59,295506,0
+HDSN.US,D,20120127,000000,2.58,2.8,2.56,2.77,526002,0
+HDSN.US,D,20120130,000000,2.71,2.81,2.4,2.46,287641,0
+HDSN.US,D,20120131,000000,2.58,2.59,2.46,2.54,111815,0
+HDSN.US,D,20120201,000000,2.59,2.81,2.49,2.79,208460,0
+HDSN.US,D,20120202,000000,2.71,3.07,2.69,3.07,672707,0
+HDSN.US,D,20120203,000000,3.07,3.15,2.85,3.1,174239,0
+HDSN.US,D,20120206,000000,3.1,3.23,3.08,3.15,87191,0
+HDSN.US,D,20120207,000000,3.18,3.28,2.94,3.27,209333,0
+HDSN.US,D,20120208,000000,3.28,3.29,2.97,3.04,181709,0
+HDSN.US,D,20120209,000000,3.03,3.06,2.83,3.05,113087,0
+HDSN.US,D,20120210,000000,3.07,3.13,2.86,2.97,109650,0
+HDSN.US,D,20120213,000000,2.92,3.08,2.85,2.89,99052,0
+HDSN.US,D,20120214,000000,2.88,2.91,2.8,2.9,67667,0
+HDSN.US,D,20120215,000000,2.9,2.9,2.6,2.88,154848,0
+HDSN.US,D,20120216,000000,2.88,3.04,2.88,2.88,108495,0
+HDSN.US,D,20120217,000000,2.82,2.91,2.75,2.83,161213,0
+HDSN.US,D,20120221,000000,2.78,3,2.78,2.97,107278,0
+HDSN.US,D,20120222,000000,3.08,3.1,2.93,2.93,22663,0
+HDSN.US,D,20120223,000000,3,3,2.95,2.98,24166,0
+HDSN.US,D,20120224,000000,2.98,3,2.94,3,20600,0
+HDSN.US,D,20120227,000000,2.97,3.08,2.97,2.99,16188,0
+HDSN.US,D,20120228,000000,2.82,3,2.82,2.93,97698,0
+HDSN.US,D,20120229,000000,2.82,3,2.81,3,25021,0
+HDSN.US,D,20120301,000000,2.92,3,2.9,3,50509,0
+HDSN.US,D,20120302,000000,2.95,3,2.92,2.96,67396,0
+HDSN.US,D,20120305,000000,3,3,2.9,2.92,78280,0
+HDSN.US,D,20120306,000000,2.9,3.1,2.84,3.09,101987,0
+HDSN.US,D,20120307,000000,3.06,3.15,3.05,3.11,58847,0
+HDSN.US,D,20120308,000000,3.08,3.23,3.07,3.16,105166,0
+HDSN.US,D,20120309,000000,3.18,3.28,3.16,3.23,124459,0
+HDSN.US,D,20120312,000000,3.23,3.42,3.19,3.38,244865,0
+HDSN.US,D,20120313,000000,3.41,3.57,3.4,3.55,207804,0
+HDSN.US,D,20120314,000000,3.59,3.64,3.47,3.62,139904,0
+HDSN.US,D,20120315,000000,3.61,3.77,3.54,3.76,134900,0
+HDSN.US,D,20120316,000000,3.76,3.79,3.61,3.72,114762,0
+HDSN.US,D,20120319,000000,3.75,3.76,3.7,3.75,67186,0
+HDSN.US,D,20120320,000000,3.75,3.8,3.7,3.76,29420,0
+HDSN.US,D,20120321,000000,3.74,3.82,3.73,3.77,106870,0
+HDSN.US,D,20120322,000000,3.72,3.77,3.71,3.76,182513,0
+HDSN.US,D,20120323,000000,3.73,3.76,3.69,3.76,157109,0
+HDSN.US,D,20120326,000000,3.76,3.78,3.33,3.36,222527,0
+HDSN.US,D,20120327,000000,3.4,3.43,3.14,3.24,178447,0
+HDSN.US,D,20120328,000000,3.22,3.34,3.18,3.34,72899,0
+HDSN.US,D,20120329,000000,3.3,3.35,3.24,3.35,74546,0
+HDSN.US,D,20120330,000000,3.36,3.36,3.21,3.29,48947,0
+HDSN.US,D,20120402,000000,3.24,3.36,3.24,3.36,9971,0
+HDSN.US,D,20120403,000000,3.33,3.37,3.19,3.34,54985,0
+HDSN.US,D,20120404,000000,3.28,3.31,3.14,3.15,56945,0
+HDSN.US,D,20120405,000000,3.11,3.22,3.11,3.17,22320,0
+HDSN.US,D,20120409,000000,3.11,3.14,2.97,2.99,110147,0
+HDSN.US,D,20120410,000000,2.99,3.05,2.9,2.9,79655,0
+HDSN.US,D,20120411,000000,2.9,2.98,2.84,2.9,89190,0
+HDSN.US,D,20120412,000000,2.9,3.01,2.9,2.99,33344,0
+HDSN.US,D,20120413,000000,2.99,3,2.91,2.94,12950,0
+HDSN.US,D,20120416,000000,2.91,2.98,2.85,2.9,80970,0
+HDSN.US,D,20120417,000000,2.9,2.99,2.9,2.99,22320,0
+HDSN.US,D,20120418,000000,2.98,3,2.95,2.95,31526,0
+HDSN.US,D,20120419,000000,3,3.02,2.98,3.02,10263,0
+HDSN.US,D,20120420,000000,3,3.07,2.97,3.06,56058,0
+HDSN.US,D,20120423,000000,3.04,3.06,2.97,3.03,10913,0
+HDSN.US,D,20120424,000000,3.04,3.05,3,3.01,26285,0
+HDSN.US,D,20120425,000000,3.02,3.09,3.02,3.05,64598,0
+HDSN.US,D,20120426,000000,3.04,3.19,3.04,3.12,70577,0
+HDSN.US,D,20120427,000000,3.16,3.27,3.1,3.24,46993,0
+HDSN.US,D,20120430,000000,3.17,3.26,3.1401,3.16,74147,0
+HDSN.US,D,20120501,000000,3.14,3.34,3.14,3.33,113650,0
+HDSN.US,D,20120502,000000,3.54,4.1,3.46,4.09,1448273,0
+HDSN.US,D,20120503,000000,4.05,4.05,3.76,3.84,257022,0
+HDSN.US,D,20120504,000000,3.8,3.85,3.54,3.78,203340,0
+HDSN.US,D,20120507,000000,3.65,4.15,3.61,3.97,445932,0
+HDSN.US,D,20120508,000000,3.91,4.1,3.85,3.95,256746,0
+HDSN.US,D,20120509,000000,3.87,4,3.78,3.97,80493,0
+HDSN.US,D,20120510,000000,4,4.23,3.9,4.18,607058,0
+HDSN.US,D,20120511,000000,4.17,4.17,3.97,4.04,124661,0
+HDSN.US,D,20120514,000000,3.96,4.01,3.72,3.85,184949,0
+HDSN.US,D,20120515,000000,3.88,4.1,3.88,3.96,105780,0
+HDSN.US,D,20120516,000000,3.95,4.01,3.81,3.88,76100,0
+HDSN.US,D,20120517,000000,3.86,3.93,3.67,3.71,116765,0
+HDSN.US,D,20120518,000000,3.75,3.78,3.58,3.62,86333,0
+HDSN.US,D,20120521,000000,3.62,3.78,3.5,3.69,92909,0
+HDSN.US,D,20120522,000000,3.68,3.72,3.56,3.58,68108,0
+HDSN.US,D,20120523,000000,3.55,3.65,3.5,3.5,64128,0
+HDSN.US,D,20120524,000000,3.5,3.78,3.5,3.69,82571,0
+HDSN.US,D,20120525,000000,3.7,3.91,3.7,3.85,135492,0
+HDSN.US,D,20120529,000000,3.97,4.06,3.75,3.96,167423,0
+HDSN.US,D,20120530,000000,3.95,3.95,3.75,3.8,66757,0
+HDSN.US,D,20120531,000000,3.79,3.9,3.75,3.75,54062,0
+HDSN.US,D,20120601,000000,3.74,3.77,3.53,3.56,143174,0
+HDSN.US,D,20120604,000000,3.58,3.65,3.39,3.45,56021,0
+HDSN.US,D,20120605,000000,3.47,3.47,3.22,3.39,133249,0
+HDSN.US,D,20120606,000000,3.48,3.51,3.33,3.41,33102,0
+HDSN.US,D,20120607,000000,3.47,3.74,3.44,3.64,182215,0
+HDSN.US,D,20120608,000000,3.78,3.78,3.56,3.67,54710,0
+HDSN.US,D,20120611,000000,3.71,3.71,3.49,3.49,52596,0
+HDSN.US,D,20120612,000000,3.38,3.61,3.38,3.52,36778,0
+HDSN.US,D,20120613,000000,3.48,3.56,3.45,3.45,47604,0
+HDSN.US,D,20120614,000000,3.45,3.52,3.21,3.29,98886,0
+HDSN.US,D,20120615,000000,3.28,3.53,3.28,3.51,69842,0
+HDSN.US,D,20120618,000000,3.46,3.46,3.31,3.42,57784,0
+HDSN.US,D,20120619,000000,3.48,3.67,3.4,3.55,94065,0
+HDSN.US,D,20120620,000000,3.58,3.75,3.58,3.69,105596,0
+HDSN.US,D,20120621,000000,3.72,3.82,3.53,3.62,62121,0
+HDSN.US,D,20120622,000000,3.69,3.7,3.56,3.68,33104,0
+HDSN.US,D,20120625,000000,3.65,3.76,3.55,3.64,31070,0
+HDSN.US,D,20120626,000000,3.61,3.79,3.54,3.73,42008,0
+HDSN.US,D,20120627,000000,3.77,4.07,3.7,3.93,177350,0
+HDSN.US,D,20120628,000000,3.93,4.09,3.78,4.01,246110,0
+HDSN.US,D,20120629,000000,4.08,4.15,3.9711,4.12,89687,0
+HDSN.US,D,20120702,000000,4.14,4.25,4.11,4.18,332907,0
+HDSN.US,D,20120703,000000,4.21,4.25,4.04,4.07,106033,0
+HDSN.US,D,20120705,000000,4.03,4.2195,3.8765,3.91,207656,0
+HDSN.US,D,20120706,000000,3.9,3.92,3.75,3.9,129163,0
+HDSN.US,D,20120709,000000,3.92,4.37,3.92,4.2,744758,0
+HDSN.US,D,20120710,000000,4.29,4.35,4.04,4.08,393732,0
+HDSN.US,D,20120711,000000,4.06,4.2,3.95,4,106063,0
+HDSN.US,D,20120712,000000,4,4.15,3.93,4.13,158868,0
+HDSN.US,D,20120713,000000,4.1,4.15,3.93,4,71683,0
+HDSN.US,D,20120716,000000,3.96,3.96,3.78,3.84,46200,0
+HDSN.US,D,20120717,000000,3.83,3.83,3.64,3.79,111657,0
+HDSN.US,D,20120718,000000,3.77,3.9,3.701,3.79,91471,0
+HDSN.US,D,20120719,000000,3.77,3.79,3.57,3.63,124227,0
+HDSN.US,D,20120720,000000,3.55,3.69,3.53,3.6,43235,0
+HDSN.US,D,20120723,000000,3.61,3.62,3.29,3.42,147253,0
+HDSN.US,D,20120724,000000,3.4,3.606,3.37,3.5,138325,0
+HDSN.US,D,20120725,000000,3.5,3.85,3.5,3.81,63001,0
+HDSN.US,D,20120726,000000,3.84,4.03,3.74,3.9,244524,0
+HDSN.US,D,20120727,000000,3.9,4.13,3.81,4.12,162261,0
+HDSN.US,D,20120730,000000,4.1,4.1,3.88,3.98,61616,0
+HDSN.US,D,20120731,000000,3.99,4.07,3.95,3.96,58391,0
+HDSN.US,D,20120801,000000,4.02,4.18,3.87,4.1,154039,0
+HDSN.US,D,20120802,000000,4.4,4.4,3.4,3.44,786299,0
+HDSN.US,D,20120803,000000,3.45,3.57,3.27,3.27,202898,0
+HDSN.US,D,20120806,000000,3.27,3.3799,3.2285,3.27,129447,0
+HDSN.US,D,20120807,000000,3.27,3.58,3.27,3.39,176605,0
+HDSN.US,D,20120808,000000,3.41,3.57,3.33,3.53,87119,0
+HDSN.US,D,20120809,000000,3.58,3.58,3.4601,3.54,22190,0
+HDSN.US,D,20120810,000000,3.54,3.54,3.41,3.45,102030,0
+HDSN.US,D,20120813,000000,3.48,3.48,3.33,3.35,72833,0
+HDSN.US,D,20120814,000000,3.42,3.43,3.29,3.33,58983,0
+HDSN.US,D,20120815,000000,3.29,3.4,3.29,3.34,45051,0
+HDSN.US,D,20120816,000000,3.36,3.43,3.29,3.33,21578,0
+HDSN.US,D,20120817,000000,3.34,3.45,3.29,3.32,59170,0
+HDSN.US,D,20120820,000000,3.5,3.78,3.49,3.7,462965,0
+HDSN.US,D,20120821,000000,3.7,3.75,3.6601,3.7,99682,0
+HDSN.US,D,20120822,000000,3.7,3.729,3.61,3.64,38976,0
+HDSN.US,D,20120823,000000,3.64,3.72,3.58,3.7,57113,0
+HDSN.US,D,20120824,000000,3.68,3.75,3.6402,3.72,30962,0
+HDSN.US,D,20120827,000000,3.82,3.83,3.71,3.71,183005,0
+HDSN.US,D,20120828,000000,3.75,3.78,3.66,3.72,63678,0
+HDSN.US,D,20120829,000000,3.7,3.74,3.45,3.5,128477,0
+HDSN.US,D,20120830,000000,3.48,3.64,3.47,3.56,19144,0
+HDSN.US,D,20120831,000000,3.51,3.63,3.5,3.61,25110,0
+HDSN.US,D,20120904,000000,3.58,3.68,3.5615,3.67,49455,0
+HDSN.US,D,20120905,000000,3.67,3.68,3.53,3.55,52011,0
+HDSN.US,D,20120906,000000,3.57,3.61,3.51,3.58,27398,0
+HDSN.US,D,20120907,000000,3.6,3.6,3.51,3.52,42130,0
+HDSN.US,D,20120910,000000,3.6,3.6,3.45,3.45,121750,0
+HDSN.US,D,20120911,000000,3.5,3.52,3.4617,3.5,41002,0
+HDSN.US,D,20120912,000000,3.52,3.52,3.39,3.39,87350,0
+HDSN.US,D,20120913,000000,3.4,3.44,3.29,3.34,98689,0
+HDSN.US,D,20120914,000000,3.35,3.42,3.35,3.41,74361,0
+HDSN.US,D,20120917,000000,3.44,3.74,3.4,3.72,206800,0
+HDSN.US,D,20120918,000000,3.74,3.78,3.64,3.66,107846,0
+HDSN.US,D,20120919,000000,3.63,3.7,3.6,3.64,100210,0
+HDSN.US,D,20120920,000000,3.62,3.69,3.55,3.61,89913,0
+HDSN.US,D,20120921,000000,3.61,3.64,3.55,3.62,146004,0
+HDSN.US,D,20120924,000000,3.75,3.77,3.6,3.6,116328,0
+HDSN.US,D,20120925,000000,3.6,3.61,3.53,3.53,56910,0
+HDSN.US,D,20120926,000000,3.53,3.58,3.51,3.52,146683,0
+HDSN.US,D,20120927,000000,3.56,3.61,3.46,3.61,78985,0
+HDSN.US,D,20120928,000000,3.6,3.64,3.56,3.63,96963,0
+HDSN.US,D,20121001,000000,3.65,3.67,3.61,3.67,57334,0
+HDSN.US,D,20121002,000000,3.66,3.66,3.6,3.65,42981,0
+HDSN.US,D,20121003,000000,3.67,3.67,3.586,3.67,61858,0
+HDSN.US,D,20121004,000000,3.71,3.975,3.64,3.9,163188,0
+HDSN.US,D,20121005,000000,3.88,3.99,3.85,3.9,70984,0
+HDSN.US,D,20121008,000000,3.85,3.92,3.8101,3.86,55053,0
+HDSN.US,D,20121009,000000,3.82,3.86,3.79,3.81,59463,0
+HDSN.US,D,20121010,000000,3.84,3.87,3.77,3.8,65014,0
+HDSN.US,D,20121011,000000,3.9,3.9,3.8001,3.83,35790,0
+HDSN.US,D,20121012,000000,3.83,3.9,3.8,3.81,38590,0
+HDSN.US,D,20121015,000000,3.88,3.88,3.81,3.82,59280,0
+HDSN.US,D,20121016,000000,3.89,3.89,3.75,3.8,87063,0
+HDSN.US,D,20121017,000000,3.8,3.93,3.79,3.88,121352,0
+HDSN.US,D,20121018,000000,3.9,3.99,3.855,3.95,43003,0
+HDSN.US,D,20121019,000000,3.95,4,3.85,3.9,83066,0
+HDSN.US,D,20121022,000000,3.92,3.94,3.809,3.89,45538,0
+HDSN.US,D,20121023,000000,3.88,3.88,3.77,3.85,50067,0
+HDSN.US,D,20121024,000000,3.89,3.9,3.78,3.8281,74841,0
+HDSN.US,D,20121025,000000,3.88,3.99,3.83,3.91,66620,0
+HDSN.US,D,20121026,000000,3.9,4.06,3.89,3.97,81336,0
+HDSN.US,D,20121031,000000,4.05,4.05,3.59,4,236077,0
+HDSN.US,D,20121101,000000,4.05,4.05,3.71,3.88,98495,0
+HDSN.US,D,20121102,000000,3.97,3.97,3.67,3.7,33083,0
+HDSN.US,D,20121105,000000,3.74,3.74,3.38,3.54,171257,0
+HDSN.US,D,20121106,000000,3.56,3.56,3.34,3.35,110366,0
+HDSN.US,D,20121107,000000,3.35,3.43,3.1834,3.4,117009,0
+HDSN.US,D,20121108,000000,3.4,3.69,3.38,3.38,124745,0
+HDSN.US,D,20121109,000000,3.42,3.53,3.3,3.5,72366,0
+HDSN.US,D,20121112,000000,3.58,3.86,3.53,3.74,85036,0
+HDSN.US,D,20121113,000000,3.74,3.75,3.65,3.68,24766,0
+HDSN.US,D,20121114,000000,3.67,3.67,3.35,3.35,91404,0
+HDSN.US,D,20121115,000000,3.39,3.48,3.21,3.26,47945,0
+HDSN.US,D,20121116,000000,3.22,3.36,3.21,3.29,52000,0
+HDSN.US,D,20121119,000000,3.34,3.49,3.32,3.48,83463,0
+HDSN.US,D,20121120,000000,3.43,3.5,3.32,3.36,34483,0
+HDSN.US,D,20121121,000000,3.37,3.4,3.34,3.4,20180,0
+HDSN.US,D,20121123,000000,3.2,3.22,3,3.1,256707,0
+HDSN.US,D,20121126,000000,3.05,3.22,2.98,3.21,331689,0
+HDSN.US,D,20121127,000000,3.16,3.22,3.15,3.18,98349,0
+HDSN.US,D,20121128,000000,3.17,3.19,3.15,3.17,43164,0
+HDSN.US,D,20121129,000000,3.16,3.3,3.15,3.26,80531,0
+HDSN.US,D,20121130,000000,3.22,3.29,3.161,3.24,66290,0
+HDSN.US,D,20121203,000000,3.21,3.35,3.16,3.32,82592,0
+HDSN.US,D,20121204,000000,3.32,3.34,3.3,3.33,33423,0
+HDSN.US,D,20121205,000000,3.33,3.4,3.33,3.38,86906,0
+HDSN.US,D,20121206,000000,3.4,3.4,3.1601,3.28,42983,0
+HDSN.US,D,20121207,000000,3.22,3.33,3.2,3.23,10783,0
+HDSN.US,D,20121210,000000,3.21,3.22,3.18,3.21,31935,0
+HDSN.US,D,20121211,000000,3.19,3.35,3.18,3.31,41259,0
+HDSN.US,D,20121212,000000,3.2,3.4785,3.2,3.46,60741,0
+HDSN.US,D,20121213,000000,3.47,3.483,3.36,3.43,49815,0
+HDSN.US,D,20121214,000000,3.46,3.47,3.29,3.45,34216,0
+HDSN.US,D,20121217,000000,3.23,3.4,3.17,3.3,89550,0
+HDSN.US,D,20121218,000000,3.3,3.36,3.22,3.36,13284,0
+HDSN.US,D,20121219,000000,3.37,3.39,3.24,3.26,41610,0
+HDSN.US,D,20121220,000000,3.24,3.45,3.24,3.44,81510,0
+HDSN.US,D,20121221,000000,3.42,3.49,3.28,3.41,65451,0
+HDSN.US,D,20121224,000000,3.33,3.45,3.31,3.42,7867,0
+HDSN.US,D,20121226,000000,3.38,3.44,3.31,3.32,18812,0
+HDSN.US,D,20121227,000000,3.38,3.5,3.24,3.43,43042,0
+HDSN.US,D,20121228,000000,3.43,3.66,3.33,3.59,477882,0
+HDSN.US,D,20121231,000000,3.62,3.65,3.51,3.64,29703,0
+HDSN.US,D,20130102,000000,3.72,3.75,3.65,3.75,53652,0
+HDSN.US,D,20130103,000000,3.72,3.72,3.59,3.69,45086,0
+HDSN.US,D,20130104,000000,3.69,3.71,3.63,3.71,37907,0
+HDSN.US,D,20130107,000000,3.73,3.75,3.71,3.71,23763,0
+HDSN.US,D,20130108,000000,3.69,3.89,3.65,3.89,81904,0
+HDSN.US,D,20130109,000000,3.86,4.13,3.65,4.07,352776,0
+HDSN.US,D,20130110,000000,4.07,4.255,4.07,4.15,661971,0
+HDSN.US,D,20130111,000000,4.1,4.16,3.85,3.96,160038,0
+HDSN.US,D,20130114,000000,3.99,3.9999,3.7807,3.83,123655,0
+HDSN.US,D,20130115,000000,3.8,3.96,3.66,3.69,100996,0
+HDSN.US,D,20130116,000000,3.73,3.83,3.66,3.76,80719,0
+HDSN.US,D,20130117,000000,3.86,3.88,3.71,3.77,32249,0
+HDSN.US,D,20130118,000000,3.77,3.77,3.66,3.68,28217,0
+HDSN.US,D,20130122,000000,3.71,3.82,3.66,3.76,88114,0
+HDSN.US,D,20130123,000000,3.71,3.82,3.7,3.81,23672,0
+HDSN.US,D,20130124,000000,3.78,3.91,3.71,3.89,60996,0
+HDSN.US,D,20130125,000000,3.92,3.92,3.75,3.78,40573,0
+HDSN.US,D,20130128,000000,3.82,3.829,3.73,3.8,54863,0
+HDSN.US,D,20130129,000000,3.75,3.89,3.75,3.88,22010,0
+HDSN.US,D,20130130,000000,3.83,3.89,3.81,3.83,6329,0
+HDSN.US,D,20130131,000000,3.81,3.8336,3.77,3.8,39554,0
+HDSN.US,D,20130201,000000,3.85,3.85,3.75,3.81,30396,0
+HDSN.US,D,20130204,000000,3.8,3.83,3.65,3.65,71492,0
+HDSN.US,D,20130205,000000,3.7,3.81,3.61,3.77,338538,0
+HDSN.US,D,20130206,000000,3.79,3.85,3.76,3.85,39811,0
+HDSN.US,D,20130207,000000,3.84,3.86,3.76,3.84,53846,0
+HDSN.US,D,20130208,000000,3.9,3.97,3.8,3.85,90244,0
+HDSN.US,D,20130211,000000,3.83,3.98,3.8,3.98,25113,0
+HDSN.US,D,20130212,000000,4,4.3,3.98,4.18,403463,0
+HDSN.US,D,20130213,000000,4.14,4.16,4.07,4.11,130337,0
+HDSN.US,D,20130214,000000,4.1,4.22,3.9,4.18,46158,0
+HDSN.US,D,20130215,000000,4.2,4.3,4.1201,4.25,183353,0
+HDSN.US,D,20130219,000000,4.3,4.4,4.1872,4.28,940736,0
+HDSN.US,D,20130220,000000,4.26,4.2956,3.951,4.05,129073,0
+HDSN.US,D,20130221,000000,4.05,4.2,4.05,4.16,60667,0
+HDSN.US,D,20130222,000000,4.176,4.2,4.121,4.19,62496,0
+HDSN.US,D,20130225,000000,4.2,4.389,4.081,4.113,238863,0
+HDSN.US,D,20130226,000000,4.12,4.14,3.94,4.13,92942,0
+HDSN.US,D,20130227,000000,4.11,4.2171,4.05,4.11,90026,0
+HDSN.US,D,20130228,000000,4.28,4.37,3.86,4.35,387653,0
+HDSN.US,D,20130301,000000,4.31,4.65,4.2,4.6,743356,0
+HDSN.US,D,20130304,000000,4.63,4.63,4.4,4.449,428553,0
+HDSN.US,D,20130305,000000,4.45,4.4699,4.19,4.25,177485,0
+HDSN.US,D,20130306,000000,4.25,4.331,4.18,4.25,137192,0
+HDSN.US,D,20130307,000000,4.25,4.28,4.23,4.24,242673,0
+HDSN.US,D,20130308,000000,4.24,4.27,4.18,4.27,63437,0
+HDSN.US,D,20130311,000000,4.23,4.27,4.19,4.24,119137,0
+HDSN.US,D,20130312,000000,4.25,4.33,4.16,4.18,354215,0
+HDSN.US,D,20130313,000000,4.17,4.47,4.1,4.43,79500,0
+HDSN.US,D,20130314,000000,4.47,4.51,4.32,4.37,150347,0
+HDSN.US,D,20130315,000000,4.4,4.4299,4.235,4.33,61832,0
+HDSN.US,D,20130318,000000,4.27,4.35,4.27,4.31,32809,0
+HDSN.US,D,20130319,000000,4.4,4.65,4.4,4.61,195694,0
+HDSN.US,D,20130320,000000,4.61,4.87,4.58,4.63,415446,0
+HDSN.US,D,20130321,000000,4.68,4.706,4.64,4.67,35703,0
+HDSN.US,D,20130322,000000,4.63,4.68,4.46,4.56,142926,0
+HDSN.US,D,20130325,000000,4.55,4.6786,4.48,4.66,126120,0
+HDSN.US,D,20130326,000000,4.69,5,4.65,4.89,317734,0
+HDSN.US,D,20130327,000000,4.85,5.04,4.85,4.96,335599,0
+HDSN.US,D,20130328,000000,5,5.03,3.7548,4.05,2467114,0
+HDSN.US,D,20130401,000000,4.01,4.12,3.3,3.61,1058157,0
+HDSN.US,D,20130402,000000,3.63,3.68,3.39,3.45,530405,0
+HDSN.US,D,20130403,000000,3.38,3.42,3.11,3.36,652629,0
+HDSN.US,D,20130404,000000,3.36,3.5,3.22,3.46,251861,0
+HDSN.US,D,20130405,000000,3.4,3.54,3.318,3.53,152718,0
+HDSN.US,D,20130408,000000,3.69,3.79,3.58,3.74,481091,0
+HDSN.US,D,20130409,000000,3.8,3.9,3.7501,3.81,449116,0
+HDSN.US,D,20130410,000000,3.81,3.87,3.69,3.77,137754,0
+HDSN.US,D,20130411,000000,3.77,3.844,3.7282,3.77,189354,0
+HDSN.US,D,20130412,000000,3.8,3.98,3.77,3.83,319009,0
+HDSN.US,D,20130415,000000,3.84,3.84,3.69,3.75,123919,0
+HDSN.US,D,20130416,000000,3.69,3.82,3.69,3.8,108239,0
+HDSN.US,D,20130417,000000,3.68,3.8,3.68,3.76,90777,0
+HDSN.US,D,20130418,000000,3.75,3.8,3.67,3.75,127661,0
+HDSN.US,D,20130419,000000,3.72,3.77,3.66,3.71,110521,0
+HDSN.US,D,20130422,000000,3.6834,3.75,3.661,3.7,73352,0
+HDSN.US,D,20130423,000000,3.7,3.8392,3.67,3.81,56193,0
+HDSN.US,D,20130424,000000,3.84,3.87,3.78,3.86,74641,0
+HDSN.US,D,20130425,000000,3.9,3.95,3.84,3.9,72314,0
+HDSN.US,D,20130426,000000,3.9199,3.94,3.851,3.91,45256,0
+HDSN.US,D,20130429,000000,3.96,4,3.9,3.96,124114,0
+HDSN.US,D,20130430,000000,3.99,4.05,3.97,4.04,199314,0
+HDSN.US,D,20130501,000000,4,4.1,3.97,4.05,387783,0
+HDSN.US,D,20130502,000000,4.35,4.45,4.12,4.27,608246,0
+HDSN.US,D,20130503,000000,4.32,4.36,3.95,4.07,488671,0
+HDSN.US,D,20130506,000000,4.08,4.18,3.92,3.93,194232,0
+HDSN.US,D,20130507,000000,3.89,3.96,3.61,3.8,315514,0
+HDSN.US,D,20130508,000000,3.8,3.85,3.73,3.75,148867,0
+HDSN.US,D,20130509,000000,3.72,3.87,3.63,3.65,237741,0
+HDSN.US,D,20130510,000000,3.62,3.79,3.61,3.72,136589,0
+HDSN.US,D,20130513,000000,3.69,3.84,3.57,3.6,158747,0
+HDSN.US,D,20130514,000000,3.58,3.74,3.57,3.7,86293,0
+HDSN.US,D,20130515,000000,3.67,3.82,3.67,3.76,74795,0
+HDSN.US,D,20130516,000000,3.78,3.83,3.7,3.83,132076,0
+HDSN.US,D,20130517,000000,3.88,3.94,3.79,3.94,497914,0
+HDSN.US,D,20130520,000000,3.9,4.09,3.86,3.94,246162,0
+HDSN.US,D,20130521,000000,4.07,4.09,3.94,3.96,128501,0
+HDSN.US,D,20130522,000000,3.95,3.95,3.83,3.88,334290,0
+HDSN.US,D,20130523,000000,3.87,3.88,3.82,3.82,87804,0
+HDSN.US,D,20130524,000000,3.84,3.84,3.62,3.8,340705,0
+HDSN.US,D,20130528,000000,3.84,3.87,3.61,3.65,113902,0
+HDSN.US,D,20130529,000000,3.66,3.68,3.54,3.58,135214,0
+HDSN.US,D,20130530,000000,3.55,3.7,3.55,3.67,66634,0
+HDSN.US,D,20130531,000000,3.7,3.7,3.61,3.64,114251,0
+HDSN.US,D,20130603,000000,3.62,3.62,3.48,3.51,132730,0
+HDSN.US,D,20130604,000000,3.48,3.52,3.46,3.47,41348,0
+HDSN.US,D,20130605,000000,3.5,3.52,3.35,3.35,135110,0
+HDSN.US,D,20130606,000000,3.34,3.49,3.34,3.47,84232,0
+HDSN.US,D,20130607,000000,3.52,3.52,3.3965,3.49,48913,0
+HDSN.US,D,20130610,000000,3.49,3.56,3.4,3.4,83897,0
+HDSN.US,D,20130611,000000,3.4,3.41,3.309,3.32,173650,0
+HDSN.US,D,20130612,000000,3.35,3.35,3.31,3.33,37765,0
+HDSN.US,D,20130613,000000,3.31,3.4,3.31,3.34,145329,0
+HDSN.US,D,20130614,000000,3.62,3.62,3.38,3.47,117922,0
+HDSN.US,D,20130617,000000,3.52,3.576,3.48,3.51,71023,0
+HDSN.US,D,20130618,000000,3.54,3.569,3.5,3.52,135376,0
+HDSN.US,D,20130619,000000,3.53,3.53,3.47,3.5,79714,0
+HDSN.US,D,20130620,000000,3.5,3.5,3.42,3.44,98489,0
+HDSN.US,D,20130621,000000,3.42,3.42,3.22,3.3,190057,0
+HDSN.US,D,20130624,000000,3.23,3.26,3.13,3.14,277326,0
+HDSN.US,D,20130625,000000,3.17,3.28,3.14,3.25,96297,0
+HDSN.US,D,20130626,000000,3.34,3.37,3.12,3.18,84884,0
+HDSN.US,D,20130627,000000,3.21,3.28,3.15,3.19,123388,0
+HDSN.US,D,20130628,000000,3.19,3.29,3.13,3.19,82280,0
+HDSN.US,D,20130701,000000,3.17,3.26,3.1,3.15,226999,0
+HDSN.US,D,20130702,000000,2.3,2.57,2.25,2.45,1719122,0
+HDSN.US,D,20130703,000000,2.54,2.59,2.41,2.58,313678,0
+HDSN.US,D,20130705,000000,2.58,2.6,2.48,2.48,163090,0
+HDSN.US,D,20130708,000000,2.48,2.4995,2.29,2.34,221894,0
+HDSN.US,D,20130709,000000,2.33,2.37,2.31,2.35,161535,0
+HDSN.US,D,20130710,000000,2.32,2.35,2.25,2.29,251559,0
+HDSN.US,D,20130711,000000,2.3,2.32,2.27,2.3,136848,0
+HDSN.US,D,20130712,000000,2.3,2.33,2.26,2.27,123359,0
+HDSN.US,D,20130715,000000,2.3,2.325,2.29,2.3,109493,0
+HDSN.US,D,20130716,000000,2.3,2.33,2.27,2.27,145341,0
+HDSN.US,D,20130717,000000,2.29,2.371,2.25,2.31,234485,0
+HDSN.US,D,20130718,000000,2.32,2.4,2.32,2.36,224701,0
+HDSN.US,D,20130719,000000,2.39,2.43,2.38,2.38,130488,0
+HDSN.US,D,20130722,000000,2.38,2.38,2.3,2.32,174416,0
+HDSN.US,D,20130723,000000,2.31,2.431,2.3,2.38,186788,0
+HDSN.US,D,20130724,000000,2.41,2.418,2.33,2.33,180277,0
+HDSN.US,D,20130725,000000,2.34,2.43,2.33,2.41,152540,0
+HDSN.US,D,20130726,000000,2.42,2.42,2.33,2.34,140460,0
+HDSN.US,D,20130729,000000,2.55,2.82,2.52,2.75,988583,0
+HDSN.US,D,20130730,000000,2.88,2.92,2.65,2.8,963478,0
+HDSN.US,D,20130731,000000,2.64,2.64,2.32,2.35,1057226,0
+HDSN.US,D,20130801,000000,2.35,2.38,2.23,2.25,570761,0
+HDSN.US,D,20130802,000000,2.25,2.33,2.15,2.16,313440,0
+HDSN.US,D,20130805,000000,2.15,2.2086,2.13,2.13,182624,0
+HDSN.US,D,20130806,000000,2.14,2.14,2.05,2.05,303169,0
+HDSN.US,D,20130807,000000,2.0501,2.17,2.0501,2.1,163029,0
+HDSN.US,D,20130808,000000,2.15,2.15,2.1,2.13,115250,0
+HDSN.US,D,20130809,000000,2.14,2.15,2.09,2.15,85384,0
+HDSN.US,D,20130812,000000,2.18,2.18,2.03,2.08,191652,0
+HDSN.US,D,20130813,000000,2.05,2.06,2.02,2.05,99189,0
+HDSN.US,D,20130814,000000,2.03,2.08,2.0267,2.05,61978,0
+HDSN.US,D,20130815,000000,2.05,2.05,2,2.02,95666,0
+HDSN.US,D,20130816,000000,2.05,2.06,2.02,2.02,67410,0
+HDSN.US,D,20130819,000000,2.02,2.04,2,2,49213,0
+HDSN.US,D,20130820,000000,2,2.1,2,2.08,116688,0
+HDSN.US,D,20130821,000000,2.09,2.13,2.03,2.05,53633,0
+HDSN.US,D,20130822,000000,2.03,2.12,2.03,2.08,35255,0
+HDSN.US,D,20130823,000000,2.08,2.13,2.06,2.09,68365,0
+HDSN.US,D,20130826,000000,2.09,2.1,2.02,2.05,89818,0
+HDSN.US,D,20130827,000000,2.06,2.06,1.92,1.94,178072,0
+HDSN.US,D,20130828,000000,1.93,1.99,1.92,1.94,130014,0
+HDSN.US,D,20130829,000000,1.93,1.98,1.92,1.94,73121,0
+HDSN.US,D,20130830,000000,1.95,1.959,1.92,1.92,57555,0
+HDSN.US,D,20130903,000000,1.92,1.95,1.77,1.79,531574,0
+HDSN.US,D,20130904,000000,1.79,1.83,1.79,1.82,87379,0
+HDSN.US,D,20130905,000000,1.82,1.86,1.82,1.84,111337,0
+HDSN.US,D,20130906,000000,1.85,1.86,1.83,1.84,62446,0
+HDSN.US,D,20130909,000000,1.86,1.91,1.84,1.89,210435,0
+HDSN.US,D,20130910,000000,1.88,1.95,1.88,1.93,371470,0
+HDSN.US,D,20130911,000000,1.95,2.02,1.93,1.99,186649,0
+HDSN.US,D,20130912,000000,1.99,2,1.95,1.99,64498,0
+HDSN.US,D,20130913,000000,1.98,1.98,1.935,1.96,32554,0
+HDSN.US,D,20130916,000000,1.95,1.95,1.91,1.92,69955,0
+HDSN.US,D,20130917,000000,1.91,1.92,1.859,1.89,83402,0
+HDSN.US,D,20130918,000000,1.89,1.95,1.86,1.95,38361,0
+HDSN.US,D,20130919,000000,1.96,1.96,1.89,1.89,67350,0
+HDSN.US,D,20130920,000000,1.91,1.93,1.87,1.87,36913,0
+HDSN.US,D,20130923,000000,1.85,1.8565,1.81,1.82,100901,0
+HDSN.US,D,20130924,000000,1.81,1.83,1.77,1.78,228100,0
+HDSN.US,D,20130925,000000,1.78,1.94,1.76,1.91,270300,0
+HDSN.US,D,20130926,000000,1.9,2.06,1.89,2.05,153500,0
+HDSN.US,D,20130927,000000,2.07,2.07,1.91,2,223900,0
+HDSN.US,D,20130930,000000,1.98,2.04,1.94,2.03,47885,0
+HDSN.US,D,20131001,000000,2.03,2.06,1.99,2.04,52813,0
+HDSN.US,D,20131002,000000,2.02,2.043,1.9904,2.01,111674,0
+HDSN.US,D,20131003,000000,2.01,2.05,2,2.04,50209,0
+HDSN.US,D,20131004,000000,2.04,2.12,2.01,2.1,89900,0
+HDSN.US,D,20131007,000000,2.09,2.1,1.96,1.96,118539,0
+HDSN.US,D,20131008,000000,1.95,2.05,1.95,2.02,86500,0
+HDSN.US,D,20131009,000000,2.01,2.02,1.93,2,112300,0
+HDSN.US,D,20131010,000000,1.98,1.98,1.94,1.98,26800,0
+HDSN.US,D,20131011,000000,2,2.14,2,2.04,66800,0
+HDSN.US,D,20131014,000000,2.1,2.1,1.99,2,37600,0
+HDSN.US,D,20131015,000000,2,2,1.96,1.97,33800,0
+HDSN.US,D,20131016,000000,1.98,2.04,1.96,2.03,47197,0
+HDSN.US,D,20131017,000000,2.03,2.06,2,2,40300,0
+HDSN.US,D,20131018,000000,2.04,2.05,1.98,1.98,169710,0
+HDSN.US,D,20131021,000000,1.99,2.04,1.95,1.99,58900,0
+HDSN.US,D,20131022,000000,2.03,2.04,1.99,2.01,29872,0
+HDSN.US,D,20131023,000000,2.04,2.04,1.93,1.97,82000,0
+HDSN.US,D,20131024,000000,1.98,2.07,1.9,1.91,99400,0
+HDSN.US,D,20131025,000000,1.92,1.95,1.85,1.88,108500,0
+HDSN.US,D,20131028,000000,1.86,1.89,1.86,1.87,36000,0
+HDSN.US,D,20131029,000000,1.89,1.92,1.85,1.88,80800,0
+HDSN.US,D,20131030,000000,1.88,1.88,1.75,1.77,213200,0
+HDSN.US,D,20131031,000000,1.84,2.2,1.82,2.13,1150207,0
+HDSN.US,D,20131101,000000,2.15,2.16,2.05,2.13,299200,0
+HDSN.US,D,20131104,000000,2.13,2.2,2.1,2.18,150700,0
+HDSN.US,D,20131105,000000,2.2,2.21,2.15,2.17,149335,0
+HDSN.US,D,20131106,000000,2.18,2.18,2.15,2.16,41939,0
+HDSN.US,D,20131107,000000,2.17,2.17,2.05,2.05,73925,0
+HDSN.US,D,20131108,000000,2.04,2.14,2.04,2.11,89400,0
+HDSN.US,D,20131111,000000,2.1,2.13,2.08,2.11,34700,0
+HDSN.US,D,20131112,000000,2.09,2.14,2.08,2.1,70752,0
+HDSN.US,D,20131113,000000,2.08,2.1493,2.08,2.12,50058,0
+HDSN.US,D,20131114,000000,2.12,2.17,2.12,2.15,47031,0
+HDSN.US,D,20131115,000000,2.11,2.21,2.11,2.2,53500,0
+HDSN.US,D,20131118,000000,2.2,2.36,2.2,2.34,259800,0
+HDSN.US,D,20131119,000000,2.33,2.42,2.33,2.36,177000,0
+HDSN.US,D,20131120,000000,2.38,2.46,2.34,2.46,124612,0
+HDSN.US,D,20131121,000000,2.48,2.49,2.45,2.47,106700,0
+HDSN.US,D,20131122,000000,2.49,2.49,2.44,2.46,79500,0
+HDSN.US,D,20131125,000000,2.44,2.47,2.44,2.47,29000,0
+HDSN.US,D,20131126,000000,2.45,2.48,2.4,2.48,55000,0
+HDSN.US,D,20131127,000000,2.48,2.48,2.4,2.46,16400,0
+HDSN.US,D,20131129,000000,2.45,2.53,2.45,2.52,48067,0
+HDSN.US,D,20131202,000000,2.53,2.54,2.47,2.5,94600,0
+HDSN.US,D,20131203,000000,2.47,2.52,2.47,2.52,20400,0
+HDSN.US,D,20131204,000000,2.53,2.53,2.47,2.51,32994,0
+HDSN.US,D,20131205,000000,2.49,2.52,2.47,2.51,48222,0
+HDSN.US,D,20131206,000000,2.53,2.55,2.46,2.55,59000,0
+HDSN.US,D,20131209,000000,2.55,3.59,2.55,3.59,2464800,0
+HDSN.US,D,20131210,000000,3.5,3.61,3.11,3.52,832200,0
+HDSN.US,D,20131211,000000,3.6,3.6,3.24,3.34,182700,0
+HDSN.US,D,20131212,000000,3.32,3.33,3.16,3.16,218800,0
+HDSN.US,D,20131213,000000,3.15,3.2,3.05,3.13,77200,0
+HDSN.US,D,20131216,000000,3.15,3.2,3.02,3.12,242100,0
+HDSN.US,D,20131217,000000,3.14,3.37,3.025,3.26,360124,0
+HDSN.US,D,20131218,000000,3.31,3.4,3.16,3.19,305500,0
+HDSN.US,D,20131219,000000,3.22,3.31,3.13,3.25,130900,0
+HDSN.US,D,20131220,000000,3.27,3.45,3.25,3.37,292100,0
+HDSN.US,D,20131223,000000,3.36,3.56,3.36,3.5,242100,0
+HDSN.US,D,20131224,000000,3.53,3.55,3.41,3.42,56168,0
+HDSN.US,D,20131226,000000,3.45,3.48,3.23,3.28,250400,0
+HDSN.US,D,20131227,000000,3.27,3.41,3.24,3.36,106100,0
+HDSN.US,D,20131230,000000,3.43,3.72,3.4218,3.63,534963,0
+HDSN.US,D,20131231,000000,3.65,3.7,3.56,3.7,205671,0
+HDSN.US,D,20140102,000000,3.7,3.7399,3.59,3.69,192655,0
+HDSN.US,D,20140103,000000,3.73,3.77,3.63,3.77,245276,0
+HDSN.US,D,20140106,000000,3.81,3.86,3.69,3.8,168800,0
+HDSN.US,D,20140107,000000,3.81,4,3.74,3.85,247000,0
+HDSN.US,D,20140108,000000,3.82,3.95,3.7,3.85,192600,0
+HDSN.US,D,20140109,000000,3.87,3.93,3.76,3.84,88700,0
+HDSN.US,D,20140110,000000,3.81,3.84,3.7,3.77,83100,0
+HDSN.US,D,20140113,000000,3.77,3.77,3.61,3.67,154500,0
+HDSN.US,D,20140114,000000,3.66,3.8,3.6,3.77,134900,0
+HDSN.US,D,20140115,000000,3.81,3.95,3.74,3.77,190739,0
+HDSN.US,D,20140116,000000,3.74,3.83,3.53,3.62,349600,0
+HDSN.US,D,20140117,000000,3.63,3.7,3.58,3.65,107900,0
+HDSN.US,D,20140121,000000,3.62,3.7,3.59,3.64,97500,0
+HDSN.US,D,20140122,000000,3.65,3.76,3.6,3.74,116600,0
+HDSN.US,D,20140123,000000,3.71,3.74,3.59,3.64,83856,0
+HDSN.US,D,20140124,000000,3.6,3.65,3.5732,3.6,100760,0
+HDSN.US,D,20140127,000000,3.645,3.645,3.42,3.62,183774,0
+HDSN.US,D,20140128,000000,3.63,3.7,3.57,3.69,56965,0
+HDSN.US,D,20140129,000000,3.65,3.76,3.6,3.68,56400,0
+HDSN.US,D,20140130,000000,3.78,3.79,3.67,3.73,160500,0
+HDSN.US,D,20140131,000000,3.69,3.71,3.58,3.62,73100,0
+HDSN.US,D,20140203,000000,3.59,3.61,3.48,3.57,128244,0
+HDSN.US,D,20140204,000000,3.55,3.64,3.32,3.56,89869,0
+HDSN.US,D,20140205,000000,3.54,3.54,3.45,3.46,69014,0
+HDSN.US,D,20140206,000000,3.46,3.52,3.42,3.5,32903,0
+HDSN.US,D,20140207,000000,3.53,3.62,3.47,3.58,191317,0
+HDSN.US,D,20140210,000000,3.57,3.57,3.48,3.49,25299,0
+HDSN.US,D,20140211,000000,3.52,3.5214,3.36,3.38,58785,0
+HDSN.US,D,20140212,000000,3.39,3.47,3.32,3.43,67328,0
+HDSN.US,D,20140213,000000,3.4,3.46,3.36,3.44,19833,0
+HDSN.US,D,20140214,000000,3.41,3.42,3.26,3.27,66486,0
+HDSN.US,D,20140218,000000,3.2,3.25,3.09,3.14,155218,0
+HDSN.US,D,20140219,000000,3.11,3.2,2.88,3.16,312029,0
+HDSN.US,D,20140220,000000,3.15,3.17,3.0401,3.1,35414,0
+HDSN.US,D,20140221,000000,3.0684,3.16,3.0684,3.07,40077,0
+HDSN.US,D,20140224,000000,3.07,3.13,3.05,3.09,49571,0
+HDSN.US,D,20140225,000000,3.1,3.1,2.97,3,82042,0
+HDSN.US,D,20140226,000000,3,3.019,2.86,2.9,136814,0
+HDSN.US,D,20140227,000000,2.92,3.25,2.92,3.1,294902,0
+HDSN.US,D,20140228,000000,3.11,3.14,3.069,3.1299,46679,0
+HDSN.US,D,20140303,000000,3.16,3.23,3.09,3.12,77224,0
+HDSN.US,D,20140304,000000,3.13,3.2,3.07,3.1,59071,0
+HDSN.US,D,20140305,000000,3.07,3.114,3.05,3.08,45146,0
+HDSN.US,D,20140306,000000,3.1,3.1,3.04,3.06,36541,0
+HDSN.US,D,20140307,000000,3.02,3.11,2.99,3.1,89316,0
+HDSN.US,D,20140310,000000,3.08,3.24,3.07,3.15,68624,0
+HDSN.US,D,20140311,000000,3.12,3.14,2.976,3.03,41691,0
+HDSN.US,D,20140312,000000,3.05,3.05,3,3,22859,0
+HDSN.US,D,20140313,000000,3,3,2.75,2.77,197912,0
+HDSN.US,D,20140314,000000,2.73,2.79,2.68,2.72,100371,0
+HDSN.US,D,20140317,000000,2.73,2.83,2.7155,2.77,32154,0
+HDSN.US,D,20140318,000000,2.7701,2.988,2.7701,2.93,140838,0
+HDSN.US,D,20140319,000000,2.91,3.23,2.878,3.12,332284,0
+HDSN.US,D,20140320,000000,3.14,3.28,3.081,3.095,116072,0
+HDSN.US,D,20140321,000000,3.1006,3.1299,3.01,3.04,55879,0
+HDSN.US,D,20140324,000000,2.98,3.001,2.9,2.93,107239,0
+HDSN.US,D,20140325,000000,2.91,2.98,2.87,2.91,69139,0
+HDSN.US,D,20140326,000000,2.91,2.91,2.81,2.82,59200,0
+HDSN.US,D,20140327,000000,2.85,2.9399,2.76,2.93,43683,0
+HDSN.US,D,20140328,000000,2.84,2.92,2.82,2.82,40853,0
+HDSN.US,D,20140331,000000,2.83,2.83,2.77,2.8,54349,0
+HDSN.US,D,20140401,000000,2.81,2.87,2.76,2.8,42129,0
+HDSN.US,D,20140402,000000,2.81,2.826,2.76,2.8,31915,0
+HDSN.US,D,20140403,000000,2.8,2.83,2.72,2.75,74279,0
+HDSN.US,D,20140404,000000,2.85,2.85,2.65,2.68,97609,0
+HDSN.US,D,20140407,000000,2.68,2.82,2.66,2.69,52621,0
+HDSN.US,D,20140408,000000,2.77,2.85,2.69,2.84,21035,0
+HDSN.US,D,20140409,000000,2.84,3,2.84,2.94,47422,0
+HDSN.US,D,20140410,000000,2.97,2.97,2.85,2.9,27963,0
+HDSN.US,D,20140411,000000,2.86,2.94,2.82,2.87,51657,0
+HDSN.US,D,20140414,000000,2.89,3.03,2.885,2.94,46720,0
+HDSN.US,D,20140415,000000,2.92,2.95,2.88,2.94,19930,0
+HDSN.US,D,20140416,000000,2.99,3.06,2.94,3.03,59012,0
+HDSN.US,D,20140417,000000,3.02,3.09,3,3.07,39274,0
+HDSN.US,D,20140421,000000,3.0408,3.11,3.0408,3.105,34866,0
+HDSN.US,D,20140422,000000,3.11,3.13,3.048,3.06,33531,0
+HDSN.US,D,20140423,000000,3.08,3.2,3.01,3.12,63971,0
+HDSN.US,D,20140424,000000,3.16,3.269,3.16,3.24,51388,0
+HDSN.US,D,20140425,000000,3.22,3.4,3.22,3.27,96220,0
+HDSN.US,D,20140428,000000,3.31,3.31,3.22,3.25,58712,0
+HDSN.US,D,20140429,000000,3.25,3.2542,3.245,3.25,25231,0
+HDSN.US,D,20140430,000000,3.25,3.27,3.25,3.265,16006,0
+HDSN.US,D,20140501,000000,3.32,3.34,3.25,3.28,57205,0
+HDSN.US,D,20140502,000000,3.3,3.39,3.263,3.3,111626,0
+HDSN.US,D,20140505,000000,3.31,3.348,3.22,3.31,27359,0
+HDSN.US,D,20140506,000000,3.2501,3.3027,3.25,3.26,15792,0
+HDSN.US,D,20140507,000000,3.27,3.31,3.25,3.26,23154,0
+HDSN.US,D,20140508,000000,3.27,3.3,3.08,3.18,102242,0
+HDSN.US,D,20140509,000000,3.18,3.24,3.16,3.18,15602,0
+HDSN.US,D,20140512,000000,3.16,3.22,3.15,3.16,20894,0
+HDSN.US,D,20140513,000000,3.15,3.19,3.15,3.1848,9982,0
+HDSN.US,D,20140514,000000,3.15,3.168,2.92,2.93,92863,0
+HDSN.US,D,20140515,000000,2.95,2.97,2.72,2.86,95694,0
+HDSN.US,D,20140516,000000,2.84,2.9372,2.783,2.86,24586,0
+HDSN.US,D,20140519,000000,2.86,2.88,2.803,2.88,18831,0
+HDSN.US,D,20140520,000000,2.77,2.935,2.74,2.74,86497,0
+HDSN.US,D,20140521,000000,2.76,2.76,2.71,2.72,79714,0
+HDSN.US,D,20140522,000000,2.78,2.88,2.75,2.75,64166,0
+HDSN.US,D,20140523,000000,2.77,2.84,2.71,2.74,82624,0
+HDSN.US,D,20140527,000000,2.72,2.9,2.72,2.8,55687,0
+HDSN.US,D,20140528,000000,2.8,2.83,2.6801,2.7,45263,0
+HDSN.US,D,20140529,000000,2.7,2.7299,2.67,2.7,16368,0
+HDSN.US,D,20140530,000000,2.72,2.74,2.68,2.7183,13600,0
+HDSN.US,D,20140602,000000,2.75,2.88,2.75,2.83,28248,0
+HDSN.US,D,20140603,000000,2.77,2.83,2.77,2.82,11888,0
+HDSN.US,D,20140604,000000,2.8,2.8,2.71,2.76,31125,0
+HDSN.US,D,20140605,000000,2.78,2.78,2.72,2.75,34950,0
+HDSN.US,D,20140606,000000,2.58,2.74,2.55,2.73,1594679,0
+HDSN.US,D,20140609,000000,2.73,2.77,2.68,2.73,297642,0
+HDSN.US,D,20140610,000000,2.7,2.73,2.7,2.71,269400,0
+HDSN.US,D,20140611,000000,2.68,2.74,2.65,2.7,173992,0
+HDSN.US,D,20140612,000000,2.72,2.73,2.67,2.7,139245,0
+HDSN.US,D,20140613,000000,2.7,2.8,2.7,2.76,162981,0
+HDSN.US,D,20140616,000000,2.8,3.05,2.79,3.01,383550,0
+HDSN.US,D,20140617,000000,3.09,3.34,2.87,2.87,168609,0
+HDSN.US,D,20140618,000000,2.88,2.94,2.729,2.79,209734,0
+HDSN.US,D,20140619,000000,2.82,3.07,2.8,3.03,153280,0
+HDSN.US,D,20140620,000000,3.07,3.07,2.87,2.93,204234,0
+HDSN.US,D,20140623,000000,2.89,2.94,2.84,2.88,29588,0
+HDSN.US,D,20140624,000000,2.96,2.97,2.8,2.82,75039,0
+HDSN.US,D,20140625,000000,2.85,2.95,2.8,2.86,106342,0
+HDSN.US,D,20140626,000000,2.88,2.909,2.8,2.81,100063,0
+HDSN.US,D,20140627,000000,2.82,2.89,2.8,2.87,147268,0
+HDSN.US,D,20140630,000000,2.82,2.96,2.81,2.89,69186,0
+HDSN.US,D,20140701,000000,2.88,2.96,2.87,2.9,113556,0
+HDSN.US,D,20140702,000000,2.93,3.07,2.88,3.07,115600,0
+HDSN.US,D,20140703,000000,3.05,3.29,3.05,3.23,124085,0
+HDSN.US,D,20140707,000000,3.25,3.34,3.16,3.2,125912,0
+HDSN.US,D,20140708,000000,3.07,3.12,2.92,2.92,63149,0
+HDSN.US,D,20140709,000000,2.99,3.03,2.92,3.02,78628,0
+HDSN.US,D,20140710,000000,3,3.07,2.975,3.01,71562,0
+HDSN.US,D,20140711,000000,3.04,3.1,2.93,2.95,83389,0
+HDSN.US,D,20140714,000000,2.99,3.02,2.9,2.95,53057,0
+HDSN.US,D,20140715,000000,2.93,3.11,2.86,3.08,75265,0
+HDSN.US,D,20140716,000000,3.11,3.24,3.02,3.08,58902,0
+HDSN.US,D,20140717,000000,3.05,3.1,2.96,2.99,16297,0
+HDSN.US,D,20140718,000000,2.98,3.02,2.95,3,17144,0
+HDSN.US,D,20140721,000000,2.97,3.05,2.88,2.9,28437,0
+HDSN.US,D,20140722,000000,2.95,3.01,2.92,3.01,27607,0
+HDSN.US,D,20140723,000000,2.9501,3.02,2.905,2.93,75016,0
+HDSN.US,D,20140724,000000,2.9,3.02,2.9,3,38040,0
+HDSN.US,D,20140725,000000,3.02,3.04,2.9,2.95,43441,0
+HDSN.US,D,20140728,000000,2.97,2.97,2.9,2.93,16672,0
+HDSN.US,D,20140729,000000,2.91,2.93,2.75,2.77,74534,0
+HDSN.US,D,20140730,000000,2.77,2.849,2.71,2.71,79459,0
+HDSN.US,D,20140731,000000,2.7,2.8699,2.7,2.79,53396,0
+HDSN.US,D,20140801,000000,2.75,2.79,2.67,2.71,78846,0
+HDSN.US,D,20140804,000000,2.69,2.71,2.66,2.7,12605,0
+HDSN.US,D,20140805,000000,2.67,2.7,2.6,2.65,58264,0
+HDSN.US,D,20140806,000000,2.69,2.69,2.61,2.66,25231,0
+HDSN.US,D,20140807,000000,2.61,2.69,2.61,2.65,26948,0
+HDSN.US,D,20140808,000000,2.68,2.7,2.66,2.7,25482,0
+HDSN.US,D,20140811,000000,2.66,2.79,2.66,2.76,46408,0
+HDSN.US,D,20140812,000000,2.79,2.88,2.77,2.84,35184,0
+HDSN.US,D,20140813,000000,2.82,2.88,2.73,2.76,22976,0
+HDSN.US,D,20140814,000000,2.78,2.82,2.78,2.79,20144,0
+HDSN.US,D,20140815,000000,2.743,2.8,2.72,2.786,20227,0
+HDSN.US,D,20140818,000000,2.8,2.9,2.79,2.85,15793,0
+HDSN.US,D,20140819,000000,2.9,2.95,2.86,2.93,33252,0
+HDSN.US,D,20140820,000000,2.95,3.1059,2.95,3.06,119336,0
+HDSN.US,D,20140821,000000,3.04,3.12,3.022,3.07,8987,0
+HDSN.US,D,20140822,000000,3.06,3.12,3.05,3.07,29632,0
+HDSN.US,D,20140825,000000,3.1,3.17,3.05,3.17,33987,0
+HDSN.US,D,20140826,000000,3.13,3.15,3.02,3.07,26173,0
+HDSN.US,D,20140827,000000,3.06,3.14,3.04,3.07,9348,0
+HDSN.US,D,20140828,000000,3.07,3.12,3.05,3.06,8239,0
+HDSN.US,D,20140829,000000,3.05,3.11,3.04,3.06,51716,0
+HDSN.US,D,20140902,000000,3.05,3.12,3.0101,3.12,37193,0
+HDSN.US,D,20140903,000000,3.11,3.14,3.03,3.12,33409,0
+HDSN.US,D,20140904,000000,3.14,3.32,3.1014,3.28,156842,0
+HDSN.US,D,20140905,000000,3.21,3.3,3.06,3.08,64192,0
+HDSN.US,D,20140908,000000,3.07,3.26,3.07,3.15,14223,0
+HDSN.US,D,20140909,000000,3.19,3.2,3.061,3.13,119931,0
+HDSN.US,D,20140910,000000,3.08,3.14,3.06,3.1,45385,0
+HDSN.US,D,20140911,000000,3.1,3.14,2.98,3.12,193393,0
+HDSN.US,D,20140912,000000,3.12,3.19,3.08,3.19,69491,0
+HDSN.US,D,20140915,000000,3.18,3.21,3.12,3.13,43630,0
+HDSN.US,D,20140916,000000,3.14,3.59,3.14,3.19,740466,0
+HDSN.US,D,20140917,000000,3.24,3.46,3.2,3.43,257045,0
+HDSN.US,D,20140918,000000,3.44,3.46,3.2012,3.24,160683,0
+HDSN.US,D,20140919,000000,3.22,3.29,3.15,3.16,77460,0
+HDSN.US,D,20140922,000000,3.19,3.3,3.16,3.23,23153,0
+HDSN.US,D,20140923,000000,3.25,3.26,3.21,3.23,67396,0
+HDSN.US,D,20140924,000000,3.28,3.48,3.27,3.435,324186,0
+HDSN.US,D,20140925,000000,3.5,3.5,3.25,3.29,127697,0
+HDSN.US,D,20140926,000000,3.43,3.43,3.23,3.32,32347,0
+HDSN.US,D,20140929,000000,3.26,3.35,3.26,3.35,63463,0
+HDSN.US,D,20140930,000000,3.39,3.39,3.29,3.31,24425,0
+HDSN.US,D,20141001,000000,3.27,3.35,3.15,3.23,80572,0
+HDSN.US,D,20141002,000000,3.26,3.41,3.21,3.34,197970,0
+HDSN.US,D,20141003,000000,3.38,3.4,3.3,3.31,86491,0
+HDSN.US,D,20141006,000000,3.3,3.37,3.12,3.18,85337,0
+HDSN.US,D,20141007,000000,3.14,3.16,3.01,3.04,146935,0
+HDSN.US,D,20141008,000000,3.02,3.2,2.96,3.2,93035,0
+HDSN.US,D,20141009,000000,3.24,3.26,3.14,3.15,22923,0
+HDSN.US,D,20141010,000000,3.15,3.22,2.93,2.95,93311,0
+HDSN.US,D,20141013,000000,2.91,2.99,2.86,2.97,42616,0
+HDSN.US,D,20141014,000000,2.93,3.09,2.921,3.01,49143,0
+HDSN.US,D,20141015,000000,2.96,3.05,2.95,3.02,18814,0
+HDSN.US,D,20141016,000000,2.99,3.12,2.99,3.05,24167,0
+HDSN.US,D,20141017,000000,3.12,4.46,3.0801,4.04,2074977,0
+HDSN.US,D,20141020,000000,4,4.1,3.79,3.81,816452,0
+HDSN.US,D,20141021,000000,3.84,3.9,3.66,3.78,351617,0
+HDSN.US,D,20141022,000000,3.8,3.89,3.71,3.79,129482,0
+HDSN.US,D,20141023,000000,3.78,3.99,3.68,3.98,217443,0
+HDSN.US,D,20141024,000000,3.99,4.49,3.95,4.42,952139,0
+HDSN.US,D,20141027,000000,4.42,4.44,4.17,4.22,455091,0
+HDSN.US,D,20141028,000000,4.25,4.32,4.1202,4.22,220630,0
+HDSN.US,D,20141029,000000,4.28,4.3,4.04,4.21,195307,0
+HDSN.US,D,20141030,000000,4.25,4.55,4.12,4.36,584792,0
+HDSN.US,D,20141031,000000,4.49,4.49,4.22,4.46,198324,0
+HDSN.US,D,20141103,000000,4.8,4.8,4.26,4.29,246468,0
+HDSN.US,D,20141104,000000,4.36,4.44,4.26,4.42,136320,0
+HDSN.US,D,20141105,000000,4.4,4.42,4.25,4.33,185822,0
+HDSN.US,D,20141106,000000,4.35,4.45,4.29,4.34,313631,0
+HDSN.US,D,20141107,000000,4.26,4.3,4.26,4.29,96892,0
+HDSN.US,D,20141110,000000,4.27,4.3571,4.23,4.28,143193,0
+HDSN.US,D,20141111,000000,4.26,4.29,4.18,4.25,145441,0
+HDSN.US,D,20141112,000000,4.24,4.24,4.1,4.14,76793,0
+HDSN.US,D,20141113,000000,4.11,4.16,3.88,3.95,173333,0
+HDSN.US,D,20141114,000000,3.91,3.96,3.78,3.79,183455,0
+HDSN.US,D,20141117,000000,3.79,3.89,3.67,3.81,300951,0
+HDSN.US,D,20141118,000000,3.76,3.86,3.67,3.79,221031,0
+HDSN.US,D,20141119,000000,3.77,3.7862,3.59,3.59,186249,0
+HDSN.US,D,20141120,000000,3.63,3.63,3.51,3.57,165038,0
+HDSN.US,D,20141121,000000,3.63,3.63,3.53,3.57,146873,0
+HDSN.US,D,20141124,000000,3.61,3.61,3.45,3.57,116972,0
+HDSN.US,D,20141125,000000,3.54,3.59,3.51,3.53,31181,0
+HDSN.US,D,20141126,000000,3.8376,3.8376,3.52,3.61,94490,0
+HDSN.US,D,20141128,000000,3.61,3.64,3.37,3.38,128312,0
+HDSN.US,D,20141201,000000,3.366,3.417,3.29,3.39,118906,0
+HDSN.US,D,20141202,000000,3.43,3.55,3.39,3.53,118531,0
+HDSN.US,D,20141203,000000,3.53,3.69,3.53,3.62,87406,0
+HDSN.US,D,20141204,000000,3.57,3.607,3.46,3.58,67519,0
+HDSN.US,D,20141205,000000,3.57,3.5996,3.36,3.51,140404,0
+HDSN.US,D,20141208,000000,3.65,3.65,3.47,3.55,65555,0
+HDSN.US,D,20141209,000000,3.3727,3.6199,3.3727,3.54,73961,0
+HDSN.US,D,20141210,000000,3.492,3.52,3.3444,3.38,49450,0
+HDSN.US,D,20141211,000000,3.37,3.58,3.35,3.54,132989,0
+HDSN.US,D,20141212,000000,3.55,3.6,3.51,3.6,76340,0
+HDSN.US,D,20141215,000000,3.6,3.75,3.58,3.71,92811,0
+HDSN.US,D,20141216,000000,3.64,3.7,3.52,3.55,105629,0
+HDSN.US,D,20141217,000000,3.53,3.71,3.5,3.63,134034,0
+HDSN.US,D,20141218,000000,3.65,3.725,3.5801,3.59,99441,0
+HDSN.US,D,20141219,000000,3.63,3.63,3.54,3.58,94511,0
+HDSN.US,D,20141222,000000,3.29,3.75,3.27,3.61,42619,0
+HDSN.US,D,20141223,000000,3.57,3.674,3.49,3.6,31310,0
+HDSN.US,D,20141224,000000,3.63,3.67,3.6,3.67,8577,0
+HDSN.US,D,20141226,000000,3.68,3.71,3.57,3.62,14190,0
+HDSN.US,D,20141229,000000,3.58,3.6999,3.58,3.69,23647,0
+HDSN.US,D,20141230,000000,3.66,3.69,3.57,3.62,57761,0
+HDSN.US,D,20141231,000000,3.61,3.8,3.58,3.77,82200,0
+HDSN.US,D,20150102,000000,3.81,3.86,3.71,3.74,24696,0
+HDSN.US,D,20150105,000000,3.79,3.9,3.7,3.89,94765,0
+HDSN.US,D,20150106,000000,3.86,3.92,3.61,3.68,53980,0
+HDSN.US,D,20150107,000000,3.66,3.73,3.56,3.59,55585,0
+HDSN.US,D,20150108,000000,3.57,3.86,3.57,3.86,40515,0
+HDSN.US,D,20150109,000000,3.88,3.88,3.645,3.72,28674,0
+HDSN.US,D,20150112,000000,3.67,3.7,3.4701,3.53,80855,0
+HDSN.US,D,20150113,000000,3.53,3.58,3.48,3.55,36823,0
+HDSN.US,D,20150114,000000,3.53,3.6,3.49,3.6,50027,0
+HDSN.US,D,20150115,000000,3.58,3.58,3.45,3.5,18292,0
+HDSN.US,D,20150116,000000,3.54,3.54,3.46,3.46,8989,0
+HDSN.US,D,20150120,000000,3.49,3.49,3.35,3.4,46882,0
+HDSN.US,D,20150121,000000,3.45,3.58,3.38,3.5,66347,0
+HDSN.US,D,20150122,000000,3.49,3.57,3.49,3.53,8899,0
+HDSN.US,D,20150123,000000,3.57,3.74,3.54,3.72,44075,0
+HDSN.US,D,20150126,000000,3.68,3.7,3.56,3.56,18546,0
+HDSN.US,D,20150127,000000,3.58,3.69,3.49,3.49,199133,0
+HDSN.US,D,20150128,000000,3.54,3.59,3.46,3.51,29550,0
+HDSN.US,D,20150129,000000,3.54,3.55,3.45,3.54,14959,0
+HDSN.US,D,20150130,000000,3.51,3.53,3.36,3.37,36354,0
+HDSN.US,D,20150202,000000,3.4,3.57,3.4,3.52,72196,0
+HDSN.US,D,20150203,000000,3.57,3.61,3.53,3.56,30021,0
+HDSN.US,D,20150204,000000,3.51,3.54,3.5,3.52,25281,0
+HDSN.US,D,20150205,000000,3.51,3.59,3.51,3.56,12740,0
+HDSN.US,D,20150206,000000,3.51,3.57,3.49,3.57,41693,0
+HDSN.US,D,20150209,000000,3.53,3.5699,3.5,3.51,11624,0
+HDSN.US,D,20150210,000000,3.52,3.53,3.46,3.52,25386,0
+HDSN.US,D,20150211,000000,3.514,3.5322,3.5,3.53,18514,0
+HDSN.US,D,20150212,000000,3.54,3.54,3.46,3.5,31834,0
+HDSN.US,D,20150213,000000,3.48,3.599,3.475,3.54,98534,0
+HDSN.US,D,20150217,000000,3.56,3.565,3.49,3.52,24336,0
+HDSN.US,D,20150218,000000,3.51,3.61,3.5,3.55,23645,0
+HDSN.US,D,20150219,000000,3.5,3.66,3.49,3.65,188633,0
+HDSN.US,D,20150220,000000,3.68,3.9,3.66,3.87,59987,0
+HDSN.US,D,20150223,000000,3.88,3.97,3.81,3.82,37145,0
+HDSN.US,D,20150224,000000,3.8,3.9,3.8,3.81,127664,0
+HDSN.US,D,20150225,000000,3.8,3.94,3.8,3.88,6111,0
+HDSN.US,D,20150226,000000,3.86,3.94,3.86,3.91,15487,0
+HDSN.US,D,20150227,000000,3.91,4,3.85,3.9,55660,0
+HDSN.US,D,20150302,000000,3.92,3.99,3.9,3.99,57600,0
+HDSN.US,D,20150303,000000,3.94,3.96,3.9,3.9,48000,0
+HDSN.US,D,20150304,000000,3.93,3.98,3.85,3.87,47500,0
+HDSN.US,D,20150305,000000,3.9,4.39,3.88,4.2,234600,0
+HDSN.US,D,20150306,000000,4.17,4.27,4.13,4.26,39000,0
+HDSN.US,D,20150309,000000,4.26,4.33,4.16,4.33,31300,0
+HDSN.US,D,20150310,000000,4.25,4.56,4.25,4.49,92400,0
+HDSN.US,D,20150311,000000,4.38,4.48,4.27,4.31,124400,0
+HDSN.US,D,20150312,000000,4.3,4.34,4,4.27,149500,0
+HDSN.US,D,20150313,000000,4.27,4.3,4.11,4.2,153800,0
+HDSN.US,D,20150316,000000,4.14,4.32,4.1,4.13,154500,0
+HDSN.US,D,20150317,000000,4,4.14,3.96,4.07,50900,0
+HDSN.US,D,20150318,000000,4,4.12,3.99,4.06,51800,0
+HDSN.US,D,20150319,000000,3.91,4.15,3.91,4.09,20300,0
+HDSN.US,D,20150320,000000,4.13,4.16,4.02,4.15,90200,0
+HDSN.US,D,20150323,000000,4.11,4.23,4.02,4.13,31900,0
+HDSN.US,D,20150324,000000,4.16,4.34,4.04,4.24,56400,0
+HDSN.US,D,20150325,000000,4.31,4.31,4.05,4.1,43800,0
+HDSN.US,D,20150326,000000,4.03,4.09,4.02,4.07,11000,0
+HDSN.US,D,20150327,000000,4.08,4.08,4.01,4.04,9300,0
+HDSN.US,D,20150330,000000,4.04,4.12,4.03,4.1,24800,0
+HDSN.US,D,20150331,000000,4.1,4.21,4,4.17,45719,0
+HDSN.US,D,20150401,000000,4.14,4.14,3.97,3.98,81300,0
+HDSN.US,D,20150402,000000,3.96,3.98,3.86,3.87,116900,0
+HDSN.US,D,20150406,000000,3.87,3.87,3.77,3.77,165700,0
+HDSN.US,D,20150407,000000,3.77,3.87,3.77,3.8,44255,0
+HDSN.US,D,20150408,000000,3.84,3.93,3.77,3.86,49800,0
+HDSN.US,D,20150409,000000,3.86,3.92,3.79,3.855,77391,0
+HDSN.US,D,20150410,000000,3.83,3.88,3.6,3.85,131700,0
+HDSN.US,D,20150413,000000,3.75,3.81,3.71,3.74,13400,0
+HDSN.US,D,20150414,000000,3.74,3.74,3.62,3.65,119200,0
+HDSN.US,D,20150415,000000,3.64,4.03,3.62,3.93,284843,0
+HDSN.US,D,20150416,000000,3.9,4.02,3.87,3.92,62612,0
+HDSN.US,D,20150417,000000,3.89,3.99,3.82,3.95,40600,0
+HDSN.US,D,20150420,000000,3.92,4.04,3.92,4,36046,0
+HDSN.US,D,20150421,000000,4.06,4.18,4.04,4.16,90747,0
+HDSN.US,D,20150422,000000,4.2,4.34,4.185,4.27,124516,0
+HDSN.US,D,20150423,000000,4.33,4.35,4.21,4.25,138000,0
+HDSN.US,D,20150424,000000,4.28,4.3,4.21,4.27,53644,0
+HDSN.US,D,20150427,000000,4.31,4.34,4.19,4.26,59300,0
+HDSN.US,D,20150428,000000,4.29,4.33,4.2,4.3,47715,0
+HDSN.US,D,20150429,000000,4.3,4.33,4.07,4.17,74900,0
+HDSN.US,D,20150430,000000,4.19,4.32,4.1,4.18,87000,0
+HDSN.US,D,20150501,000000,4.23,4.32,4.18,4.27,93200,0
+HDSN.US,D,20150504,000000,4.3,4.37,4.3,4.34,151000,0
+HDSN.US,D,20150505,000000,4.36,4.56,4.36,4.53,352500,0
+HDSN.US,D,20150506,000000,4.65,4.75,4.28,4.36,545229,0
+HDSN.US,D,20150507,000000,4.38,4.41,3.96,3.97,207558,0
+HDSN.US,D,20150508,000000,4.02,4.07,3.84,4.03,215900,0
+HDSN.US,D,20150511,000000,4.01,4.15,3.97,3.99,141400,0
+HDSN.US,D,20150512,000000,3.97,4.03,3.92,4,97953,0
+HDSN.US,D,20150513,000000,4.06,4.26,4.06,4.16,164300,0
+HDSN.US,D,20150514,000000,4.17,4.25,4.13,4.14,68400,0
+HDSN.US,D,20150515,000000,4.15,4.17,4.09,4.12,44934,0
+HDSN.US,D,20150518,000000,4.1,4.1,3.91,4,198959,0
+HDSN.US,D,20150519,000000,4.05,4.05,3.9,4,268315,0
+HDSN.US,D,20150520,000000,3.96,4,3.91,3.96,28600,0
+HDSN.US,D,20150521,000000,4.01,4.08,3.91,3.92,210400,0
+HDSN.US,D,20150522,000000,3.89,3.94,3.76,3.79,63000,0
+HDSN.US,D,20150526,000000,3.79,3.89,3.67,3.87,96202,0
+HDSN.US,D,20150527,000000,3.85,4,3.85,3.99,154700,0
+HDSN.US,D,20150528,000000,3.99,3.999,3.94,3.97,58634,0
+HDSN.US,D,20150529,000000,3.98,4.03,3.96,3.99,42800,0
+HDSN.US,D,20150601,000000,4.03,4.03,3.93,3.98,41587,0
+HDSN.US,D,20150602,000000,3.99,4.01,3.92,4.01,28604,0
+HDSN.US,D,20150603,000000,4,4.14,4,4.06,154800,0
+HDSN.US,D,20150604,000000,4.08,4.11,3.99,4,165400,0
+HDSN.US,D,20150605,000000,4.04,4.07,3.97,3.99,33500,0
+HDSN.US,D,20150608,000000,3.96,4,3.89,4,41300,0
+HDSN.US,D,20150609,000000,3.98,4.04,3.88,3.99,63971,0
+HDSN.US,D,20150610,000000,4.04,4.07,3.92,3.94,44835,0
+HDSN.US,D,20150611,000000,3.95,4.0599,3.93,4.04,65561,0
+HDSN.US,D,20150612,000000,4.06,4.07,4.02,4.04,16400,0
+HDSN.US,D,20150615,000000,4.01,4.06,3.95,4.03,25800,0
+HDSN.US,D,20150616,000000,4.07,4.15,4,4.12,38900,0
+HDSN.US,D,20150617,000000,4.12,4.16,3.96,3.98,47000,0
+HDSN.US,D,20150618,000000,3.96,4.04,3.78,3.84,86500,0
+HDSN.US,D,20150619,000000,3.65,3.82,3.57,3.79,307100,0
+HDSN.US,D,20150622,000000,3.84,3.9,3.77,3.85,88400,0
+HDSN.US,D,20150623,000000,3.85,3.89,3.75,3.79,124792,0
+HDSN.US,D,20150624,000000,3.75,3.79,3.63,3.71,53200,0
+HDSN.US,D,20150625,000000,3.75,3.75,3.6,3.66,50400,0
+HDSN.US,D,20150626,000000,3.66,3.74,3.52,3.6,90300,0
+HDSN.US,D,20150629,000000,3.6,3.6,3.4,3.43,106900,0
+HDSN.US,D,20150630,000000,3.45,3.55,3.43,3.49,127079,0
+HDSN.US,D,20150701,000000,3.51,3.52,3.44,3.46,61800,0
+HDSN.US,D,20150702,000000,3.46,3.47,3.37,3.42,31600,0
+HDSN.US,D,20150706,000000,3.33,3.38,3.23,3.3,212700,0
+HDSN.US,D,20150707,000000,3.28,3.32,3.18,3.22,299500,0
+HDSN.US,D,20150708,000000,3.19,3.22,3.14,3.14,44500,0
+HDSN.US,D,20150709,000000,3.17,3.2,3.08,3.11,48400,0
+HDSN.US,D,20150710,000000,3.19,3.29,3.13,3.28,158900,0
+HDSN.US,D,20150713,000000,3.31,3.33,3.25,3.31,93800,0
+HDSN.US,D,20150714,000000,3.32,3.37,3.3,3.35,39844,0
+HDSN.US,D,20150715,000000,3.34,3.35,3.19,3.22,128429,0
+HDSN.US,D,20150716,000000,3.27,3.28,3.23,3.24,36800,0
+HDSN.US,D,20150717,000000,3.29,3.29,3.14,3.18,58600,0
+HDSN.US,D,20150720,000000,3.21,3.21,2.9,2.95,75600,0
+HDSN.US,D,20150721,000000,2.91,2.96,2.8,2.9,109500,0
+HDSN.US,D,20150722,000000,2.9,3.11,2.9,3.11,129700,0
+HDSN.US,D,20150723,000000,3.11,3.19,3.06,3.16,83300,0
+HDSN.US,D,20150724,000000,3.15,3.19,3.08,3.15,56000,0
+HDSN.US,D,20150727,000000,3.16,3.23,3.1,3.21,131400,0
+HDSN.US,D,20150728,000000,3.23,3.28,3.2,3.26,55600,0
+HDSN.US,D,20150729,000000,3.32,3.32,3.23,3.27,79300,0
+HDSN.US,D,20150730,000000,3.47,3.47,3.24,3.42,384600,0
+HDSN.US,D,20150731,000000,3.45,3.48,3.4,3.4,178500,0
+HDSN.US,D,20150803,000000,3.41,3.4799,3.36,3.42,118432,0
+HDSN.US,D,20150804,000000,3.4,3.58,3.34,3.4,223700,0
+HDSN.US,D,20150805,000000,3.4,3.49,3.26,3.28,44800,0
+HDSN.US,D,20150806,000000,3.31,3.32,3.2,3.27,49185,0
+HDSN.US,D,20150807,000000,3.3,3.3,3.17,3.22,67000,0
+HDSN.US,D,20150810,000000,3.25,3.25,3.14,3.17,63000,0
+HDSN.US,D,20150811,000000,3.18,3.19,3.14,3.16,49326,0
+HDSN.US,D,20150812,000000,3.17,3.34,3.05,3.27,450600,0
+HDSN.US,D,20150813,000000,3.28,3.33,3.23,3.25,54200,0
+HDSN.US,D,20150814,000000,3.26,3.26,3.2,3.21,20100,0
+HDSN.US,D,20150817,000000,3.23,3.23,3.16,3.18,16700,0
+HDSN.US,D,20150818,000000,3.16,3.16,3.08,3.1,10700,0
+HDSN.US,D,20150819,000000,3.09,3.11,2.95,2.99,46100,0
+HDSN.US,D,20150820,000000,2.96,3.02,2.82,2.86,86500,0
+HDSN.US,D,20150821,000000,2.79,2.86,2.77,2.81,49200,0
+HDSN.US,D,20150824,000000,2.49,3.01,2.45,2.91,200893,0
+HDSN.US,D,20150825,000000,2.99,3.05,2.95,3.05,71500,0
+HDSN.US,D,20150826,000000,3.08,3.08,3,3.05,180300,0
+HDSN.US,D,20150827,000000,3.04,3.08,3.04,3.05,12300,0
+HDSN.US,D,20150828,000000,3.05,3.13,3.03,3.11,36600,0
+HDSN.US,D,20150831,000000,3.12,3.17,3.09,3.12,9100,0
+HDSN.US,D,20150901,000000,3.08,3.13,3.08,3.11,8400,0
+HDSN.US,D,20150902,000000,3.13,3.15,3.1,3.1,14200,0
+HDSN.US,D,20150903,000000,3.11,3.13,3.04,3.1,23200,0
+HDSN.US,D,20150904,000000,3.05,3.11,2.98,3,27800,0
+HDSN.US,D,20150908,000000,3.05,3.09,2.98,3.05,20000,0
+HDSN.US,D,20150909,000000,3.07,3.1,3.07,3.08,14700,0
+HDSN.US,D,20150910,000000,3.1,3.11,3.06,3.08,15291,0
+HDSN.US,D,20150911,000000,3.08,3.17,3.06,3.15,21100,0
+HDSN.US,D,20150914,000000,3.15,3.18,3.09,3.11,65600,0
+HDSN.US,D,20150915,000000,3.13,3.18,3.1,3.12,46100,0
+HDSN.US,D,20150916,000000,3.04,3.17,3.04,3.13,17000,0
+HDSN.US,D,20150917,000000,3.11,3.18,3.09,3.15,8446,0
+HDSN.US,D,20150918,000000,3.01,3.14,3.01,3.11,93300,0
+HDSN.US,D,20150921,000000,3.09,3.18,3.08,3.1,13200,0
+HDSN.US,D,20150922,000000,3.09,3.1,3.05,3.07,17700,0
+HDSN.US,D,20150923,000000,3.07,3.07,2.96,2.97,20142,0
+HDSN.US,D,20150924,000000,2.96,3.07,2.85,3.05,26396,0
+HDSN.US,D,20150925,000000,3.11,3.11,2.98,2.98,19200,0
+HDSN.US,D,20150928,000000,2.96,3.02,2.96,2.965,8563,0
+HDSN.US,D,20150929,000000,2.95,3,2.95,2.97,13700,0
+HDSN.US,D,20150930,000000,2.99,3.01,2.94,2.97,25800,0
+HDSN.US,D,20151001,000000,3,3,2.94,2.95,14300,0
+HDSN.US,D,20151002,000000,2.89,2.99,2.89,2.96,11700,0
+HDSN.US,D,20151005,000000,2.98,3.14,2.98,3.11,83207,0
+HDSN.US,D,20151006,000000,3.08,3.16,3.05,3.16,18600,0
+HDSN.US,D,20151007,000000,3.14,3.28,3.14,3.25,42300,0
+HDSN.US,D,20151008,000000,3.27,3.34,3.27,3.33,57900,0
+HDSN.US,D,20151009,000000,3.34,3.39,3.3,3.35,36600,0
+HDSN.US,D,20151012,000000,3.35,3.35,3.3,3.34,16430,0
+HDSN.US,D,20151013,000000,3.31,3.33,3.3,3.3,2200,0
+HDSN.US,D,20151014,000000,3.31,3.33,3.25,3.26,67900,0
+HDSN.US,D,20151015,000000,3.28,3.33,3.25,3.3,58000,0
+HDSN.US,D,20151016,000000,3.27,3.35,3.25,3.27,46800,0
+HDSN.US,D,20151019,000000,3.27,3.3,3.27,3.3,9500,0
+HDSN.US,D,20151020,000000,3.3,3.31,3.27,3.29,17800,0
+HDSN.US,D,20151021,000000,3.32,3.33,3.27,3.31,14100,0
+HDSN.US,D,20151022,000000,3.3,3.37,3.3,3.34,6400,0
+HDSN.US,D,20151023,000000,3.36,3.4,3.34,3.38,15800,0
+HDSN.US,D,20151026,000000,3.4,3.4,3.35,3.39,19200,0
+HDSN.US,D,20151027,000000,3.34,3.37,3.31,3.31,11800,0
+HDSN.US,D,20151028,000000,3.28,3.54,3.28,3.49,80500,0
+HDSN.US,D,20151029,000000,3.5,3.56,3.49,3.54,71100,0
+HDSN.US,D,20151030,000000,3.52,3.52,3.27,3.43,55600,0
+HDSN.US,D,20151102,000000,3.3,3.51,3.3,3.38,101288,0
+HDSN.US,D,20151103,000000,3.41,3.49,3.35,3.44,8100,0
+HDSN.US,D,20151104,000000,3.47,3.53,3.35,3.38,106111,0
+HDSN.US,D,20151105,000000,3.2,3.36,3.03,3.08,146500,0
+HDSN.US,D,20151106,000000,3.11,3.13,3.07,3.13,17500,0
+HDSN.US,D,20151109,000000,3.15,3.15,3.07,3.1,19847,0
+HDSN.US,D,20151110,000000,3.07,3.1,3.07,3.09,42500,0
+HDSN.US,D,20151111,000000,3.09,3.09,3.01,3.08,8000,0
+HDSN.US,D,20151112,000000,2.99,3.09,2.88,3.01,98500,0
+HDSN.US,D,20151113,000000,2.93,3.04,2.91,3.01,96500,0
+HDSN.US,D,20151116,000000,2.99,3.04,2.99,2.99,43000,0
+HDSN.US,D,20151117,000000,2.97,3.02,2.95,2.98,20800,0
+HDSN.US,D,20151118,000000,3.08,3.09,2.97,2.98,11700,0
+HDSN.US,D,20151119,000000,2.99,3.05,2.93,3.02,44500,0
+HDSN.US,D,20151120,000000,3.09,3.1,3,3.02,22800,0
+HDSN.US,D,20151123,000000,2.97,3.1,2.97,3.08,5500,0
+HDSN.US,D,20151124,000000,3.03,3.05,2.98,2.99,12600,0
+HDSN.US,D,20151125,000000,2.99,3.08,2.99,3.03,35900,0
+HDSN.US,D,20151127,000000,3.01,3.04,3,3.03,3500,0
+HDSN.US,D,20151130,000000,3.04,3.07,3.03,3.04,18200,0
+HDSN.US,D,20151201,000000,3.06,3.08,3,3.06,35199,0
+HDSN.US,D,20151202,000000,3.01,3.09,3.01,3.02,16231,0
+HDSN.US,D,20151203,000000,3.03,3.068,3,3,19744,0
+HDSN.US,D,20151204,000000,3,3.03,2.98,2.98,19800,0
+HDSN.US,D,20151207,000000,2.96,2.97,2.94,2.94,50800,0
+HDSN.US,D,20151208,000000,2.946,3.01,2.946,2.99,22381,0
+HDSN.US,D,20151209,000000,2.98,3,2.97,2.97,51900,0
+HDSN.US,D,20151210,000000,2.94,2.98,2.9,2.95,26000,0
+HDSN.US,D,20151211,000000,2.92,2.97,2.92,2.93,8600,0
+HDSN.US,D,20151214,000000,2.9,2.95,2.85,2.88,38955,0
+HDSN.US,D,20151215,000000,2.86,2.9,2.83,2.85,64100,0
+HDSN.US,D,20151216,000000,2.89,2.93,2.82,2.82,25100,0
+HDSN.US,D,20151217,000000,2.82,2.85,2.73,2.75,42800,0
+HDSN.US,D,20151218,000000,2.74,2.84,2.7,2.74,58400,0
+HDSN.US,D,20151221,000000,2.76,2.76,2.69,2.72,51900,0
+HDSN.US,D,20151222,000000,2.74,2.79,2.71,2.79,21809,0
+HDSN.US,D,20151223,000000,2.71,2.8,2.71,2.78,29100,0
+HDSN.US,D,20151224,000000,2.8,2.91,2.8,2.85,8935,0
+HDSN.US,D,20151228,000000,2.81,2.92,2.8,2.83,24310,0
+HDSN.US,D,20151229,000000,2.83,3,2.77,2.9,25814,0
+HDSN.US,D,20151230,000000,2.9,3.01,2.9,2.9,61659,0
+HDSN.US,D,20151231,000000,2.92,2.97,2.85,2.97,24314,0
+HDSN.US,D,20160104,000000,3.02,3.02,2.94,2.97,37153,0
+HDSN.US,D,20160105,000000,2.95,2.99,2.88,2.915,14520,0
+HDSN.US,D,20160106,000000,2.87,2.95,2.7,2.88,29380,0
+HDSN.US,D,20160107,000000,2.85,2.87,2.82,2.86,12253,0
+HDSN.US,D,20160108,000000,2.89,2.91,2.84,2.9,28389,0
+HDSN.US,D,20160111,000000,2.9,2.98,2.846,2.98,45645,0
+HDSN.US,D,20160112,000000,3,3.01,2.98,3.01,23210,0
+HDSN.US,D,20160113,000000,3,3.05,2.94,2.95,18704,0
+HDSN.US,D,20160114,000000,2.76,2.89,2.72,2.86,26410,0
+HDSN.US,D,20160115,000000,2.83,2.89,2.75,2.77,27925,0
+HDSN.US,D,20160119,000000,2.76,2.77,2.7,2.73,23300,0
+HDSN.US,D,20160120,000000,2.7,2.81,2.64,2.81,120388,0
+HDSN.US,D,20160121,000000,2.81,2.85,2.8,2.85,26903,0
+HDSN.US,D,20160122,000000,2.87,2.94,2.73,2.94,45729,0
+HDSN.US,D,20160125,000000,2.94,2.98,2.86,2.86,17844,0
+HDSN.US,D,20160126,000000,2.89,3.02,2.85,2.97,27202,0
+HDSN.US,D,20160127,000000,2.99,2.99,2.95,2.99,41666,0
+HDSN.US,D,20160128,000000,3.02,3.02,2.96,2.9895,35567,0
+HDSN.US,D,20160129,000000,3.01,3.03,2.97,2.97,67479,0
+HDSN.US,D,20160201,000000,2.98,3.22,2.98,3.22,55338,0
+HDSN.US,D,20160202,000000,3.21,3.25,3.17,3.2,11286,0
+HDSN.US,D,20160203,000000,3.24,3.34,3.06,3.34,33461,0
+HDSN.US,D,20160204,000000,3.3,3.36,3.21,3.21,46654,0
+HDSN.US,D,20160205,000000,3.17,3.2,3.08,3.08,20399,0
+HDSN.US,D,20160208,000000,3.09,3.09,2.86,3.04,38888,0
+HDSN.US,D,20160209,000000,2.98,3.16,2.87,2.96,15935,0
+HDSN.US,D,20160210,000000,2.96,3.01,2.87,2.89,113746,0
+HDSN.US,D,20160211,000000,2.85,2.93,2.76,2.89,16144,0
+HDSN.US,D,20160212,000000,2.94,2.99,2.8,2.905,38284,0
+HDSN.US,D,20160216,000000,2.9,3.21,2.9,2.93,45849,0
+HDSN.US,D,20160217,000000,2.91,3,2.91,3,39307,0
+HDSN.US,D,20160218,000000,3,3.15,2.968,3.13,13618,0
+HDSN.US,D,20160219,000000,3.07,3.2,3.06,3.16,29413,0
+HDSN.US,D,20160222,000000,3.25,3.27,3.062,3.22,65231,0
+HDSN.US,D,20160223,000000,3.19,3.239,3.05,3.07,45910,0
+HDSN.US,D,20160224,000000,3.22,3.249,3.0257,3.12,25949,0
+HDSN.US,D,20160225,000000,3.1096,3.17,3.1096,3.12,13090,0
+HDSN.US,D,20160226,000000,3.124,3.24,3.124,3.23,18378,0
+HDSN.US,D,20160229,000000,3.24,3.32,3.1,3.25,36611,0
+HDSN.US,D,20160301,000000,3.3,3.44,3.3,3.41,56296,0
+HDSN.US,D,20160302,000000,3.2,3.3801,2.98,3.18,24351,0
+HDSN.US,D,20160303,000000,3.13,3.5,3.06,3.36,188242,0
+HDSN.US,D,20160304,000000,3.33,3.45,3.31,3.42,26775,0
+HDSN.US,D,20160307,000000,3.39,3.42,3.3,3.37,21112,0
+HDSN.US,D,20160308,000000,3.3,3.41,3.21,3.38,41783,0
+HDSN.US,D,20160309,000000,3.39,3.41,3.35,3.41,18549,0
+HDSN.US,D,20160310,000000,3.42,3.5,3.39,3.49,17201,0
+HDSN.US,D,20160311,000000,3.49,3.6,3.49,3.6,50873,0
+HDSN.US,D,20160314,000000,3.6,3.6,3.4,3.48,64141,0
+HDSN.US,D,20160315,000000,3.4,3.65,3.4,3.48,63749,0
+HDSN.US,D,20160316,000000,3.5,3.62,3.43,3.48,71771,0
+HDSN.US,D,20160317,000000,3.5,3.55,3.41,3.46,34848,0
+HDSN.US,D,20160318,000000,3.5,3.52,3.49,3.49,30030,0
+HDSN.US,D,20160321,000000,3.5,3.61,3.44,3.6,41668,0
+HDSN.US,D,20160322,000000,3.5,3.69,3.5,3.63,124142,0
+HDSN.US,D,20160323,000000,3.69,3.69,3.59,3.6,15085,0
+HDSN.US,D,20160324,000000,3.58,3.64,3.42,3.42,20139,0
+HDSN.US,D,20160328,000000,3.33,3.4031,3.2,3.2,48633,0
+HDSN.US,D,20160329,000000,3.22,3.32,3.07,3.21,50361,0
+HDSN.US,D,20160330,000000,3.25,3.29,3.19,3.25,3630,0
+HDSN.US,D,20160331,000000,3.28,3.43,3.28,3.28,42243,0
+HDSN.US,D,20160401,000000,3.31,3.31,3.16,3.22,40711,0
+HDSN.US,D,20160404,000000,3.18,3.265,3.17,3.17,15911,0
+HDSN.US,D,20160405,000000,3.17,3.28,3.12,3.12,17022,0
+HDSN.US,D,20160406,000000,3.146,3.24,3.132,3.17,19392,0
+HDSN.US,D,20160407,000000,3.17,3.24,3.13,3.13,12760,0
+HDSN.US,D,20160408,000000,3.15,3.22,3.15,3.2,2470,0
+HDSN.US,D,20160411,000000,3.2,3.27,3.16,3.22,32359,0
+HDSN.US,D,20160412,000000,3.3,3.4,3.27,3.36,42322,0
+HDSN.US,D,20160413,000000,3.38,3.48,3.35,3.44,13000,0
+HDSN.US,D,20160414,000000,3.45,3.48,3.45,3.47,9859,0
+HDSN.US,D,20160415,000000,3.48,3.61,3.48,3.56,30172,0
+HDSN.US,D,20160418,000000,3.59,3.59,3.55,3.56,13534,0
+HDSN.US,D,20160419,000000,3.6,3.6,3.43,3.43,8236,0
+HDSN.US,D,20160420,000000,3.35,3.49,3.35,3.42,17689,0
+HDSN.US,D,20160421,000000,3.45,3.45,3.34,3.34,32500,0
+HDSN.US,D,20160422,000000,3.36,3.45,3.28,3.32,8784,0
+HDSN.US,D,20160425,000000,3.42,3.58,3.35,3.43,32243,0
+HDSN.US,D,20160426,000000,3.41,3.635,3.41,3.58,29892,0
+HDSN.US,D,20160427,000000,3.64,3.66,3.37,3.44,117151,0
+HDSN.US,D,20160428,000000,3.41,3.489,3.4,3.43,11650,0
+HDSN.US,D,20160429,000000,3.43,3.59,3.42,3.5,26216,0
+HDSN.US,D,20160502,000000,3.5,3.51,3.44,3.45,40202,0
+HDSN.US,D,20160503,000000,3.4,3.58,3.4,3.53,44401,0
+HDSN.US,D,20160504,000000,3.55,3.62,3.495,3.62,53785,0
+HDSN.US,D,20160505,000000,3.93,3.95,3.61,3.68,184024,0
+HDSN.US,D,20160506,000000,3.65,3.69,3.43,3.49,114703,0
+HDSN.US,D,20160509,000000,3.52,3.7,3.41,3.64,47481,0
+HDSN.US,D,20160510,000000,3.76,3.84,3.53,3.77,61496,0
+HDSN.US,D,20160511,000000,3.79,3.8,3.61,3.72,23179,0
+HDSN.US,D,20160512,000000,3.71,3.79,3.41,3.55,76858,0
+HDSN.US,D,20160513,000000,3.55,3.67,3.45,3.53,28848,0
+HDSN.US,D,20160516,000000,3.5,3.61,3.45,3.48,19295,0
+HDSN.US,D,20160517,000000,3.5,3.57,3.31,3.42,106781,0
+HDSN.US,D,20160518,000000,3.4,3.43,3.29,3.4,31818,0
+HDSN.US,D,20160519,000000,3.39,3.43,3.27,3.33,36992,0
+HDSN.US,D,20160520,000000,3.37,3.4,3.26,3.33,25295,0
+HDSN.US,D,20160523,000000,3.3,3.41,3.19,3.39,81346,0
+HDSN.US,D,20160524,000000,3.4204,3.47,3.28,3.43,55836,0
+HDSN.US,D,20160525,000000,3.457,3.457,3.2201,3.42,110427,0
+HDSN.US,D,20160526,000000,3.41,3.48,3.37,3.42,48423,0
+HDSN.US,D,20160527,000000,3.45,3.4595,3.3801,3.41,39746,0
+HDSN.US,D,20160531,000000,3.44,3.5,3.41,3.45,44524,0
+HDSN.US,D,20160601,000000,3.48,3.585,3.42,3.5,30813,0
+HDSN.US,D,20160602,000000,3.52,3.57,3.4,3.53,168546,0
+HDSN.US,D,20160603,000000,3.57,3.57,3.41,3.46,29438,0
+HDSN.US,D,20160606,000000,3.51,3.56,3.42,3.45,56792,0
+HDSN.US,D,20160607,000000,3.47,3.48,3.35,3.45,121528,0
+HDSN.US,D,20160608,000000,3.45,3.5,3.36,3.39,27477,0
+HDSN.US,D,20160609,000000,3.39,3.49,3.3,3.33,40513,0
+HDSN.US,D,20160610,000000,3.37,3.37,3.22,3.29,22105,0
+HDSN.US,D,20160613,000000,3.26,3.35,3.19,3.19,61507,0
+HDSN.US,D,20160614,000000,3.22,3.31,3.16,3.29,30089,0
+HDSN.US,D,20160615,000000,3.28,3.3499,3.18,3.21,78391,0
+HDSN.US,D,20160616,000000,3.1924,3.31,3.18,3.28,12541,0
+HDSN.US,D,20160617,000000,3.2,3.31,3.1775,3.2,43264,0
+HDSN.US,D,20160620,000000,3.26,3.3,3.09,3.19,84438,0
+HDSN.US,D,20160621,000000,3.1921,3.37,3.15,3.35,77671,0
+HDSN.US,D,20160622,000000,3.38,3.53,3.335,3.51,328007,0
+HDSN.US,D,20160623,000000,3.57,3.57,3.46,3.54,158079,0
+HDSN.US,D,20160624,000000,3.46,3.55,3.375,3.5,50260,0
+HDSN.US,D,20160627,000000,3.5,3.5,3.365,3.38,43187,0
+HDSN.US,D,20160628,000000,3.44,3.47,3.31,3.47,8751,0
+HDSN.US,D,20160629,000000,3.49,3.57,3.45,3.55,26916,0
+HDSN.US,D,20160630,000000,3.46,3.66,3.46,3.6,69693,0
+HDSN.US,D,20160701,000000,3.64,3.7,3.26,3.35,172666,0
+HDSN.US,D,20160705,000000,3.49,3.6,3.4,3.5,102578,0
+HDSN.US,D,20160706,000000,3.5,3.56,3.4201,3.5,49683,0
+HDSN.US,D,20160707,000000,3.47,3.558,3.45,3.45,102746,0
+HDSN.US,D,20160708,000000,3.63,3.63,3.44,3.47,84093,0
+HDSN.US,D,20160711,000000,3.49,3.6,3.39,3.4,65325,0
+HDSN.US,D,20160712,000000,3.43,3.58,3.38,3.41,109730,0
+HDSN.US,D,20160713,000000,3.39,3.45,3.36,3.44,57600,0
+HDSN.US,D,20160714,000000,3.44,3.57,3.37,3.46,412981,0
+HDSN.US,D,20160715,000000,3.49,3.55,3.47,3.51,106082,0
+HDSN.US,D,20160718,000000,3.55,3.85,3.5,3.79,203161,0
+HDSN.US,D,20160719,000000,5.35,5.63,4.86,5.05,11351512,0
+HDSN.US,D,20160720,000000,5.02,5.135,4.9,4.93,1248267,0
+HDSN.US,D,20160721,000000,4.93,5.09,4.8,4.97,662248,0
+HDSN.US,D,20160722,000000,4.98,5.09,4.86,5.03,429195,0
+HDSN.US,D,20160725,000000,5.07,5.28,5.03,5.14,842645,0
+HDSN.US,D,20160726,000000,5.1,5.1,4.82,4.89,421719,0
+HDSN.US,D,20160727,000000,4.86,4.96,4.81,4.94,127634,0
+HDSN.US,D,20160728,000000,5.03,5.03,4.84,4.88,111828,0
+HDSN.US,D,20160729,000000,4.84,4.96,4.81,4.92,98911,0
+HDSN.US,D,20160801,000000,4.88,5,4.78,4.86,175045,0
+HDSN.US,D,20160802,000000,4.86,5.23,4.81,5.22,960965,0
+HDSN.US,D,20160803,000000,5.35,5.43,4.86,4.98,1333146,0
+HDSN.US,D,20160804,000000,5.04,5.06,4.92,4.95,324653,0
+HDSN.US,D,20160805,000000,4.95,5,4.73,4.78,323354,0
+HDSN.US,D,20160808,000000,4.8,4.9092,4.7,4.77,357338,0
+HDSN.US,D,20160809,000000,4.76,5.0499,4.73,4.85,2205779,0
+HDSN.US,D,20160810,000000,4.89,5.18,4.8,5.02,1002776,0
+HDSN.US,D,20160811,000000,5.05,5.17,5.047,5.07,605373,0
+HDSN.US,D,20160812,000000,5.1,5.15,5.07,5.11,159669,0
+HDSN.US,D,20160815,000000,5.01,5.37,5,5.37,837498,0
+HDSN.US,D,20160816,000000,5.37,5.63,5.23,5.42,925789,0
+HDSN.US,D,20160817,000000,5.43,5.44,5.2065,5.27,409010,0
+HDSN.US,D,20160818,000000,5.29,5.5501,5.28,5.42,447498,0
+HDSN.US,D,20160819,000000,5.46,5.5,5.366,5.43,294909,0
+HDSN.US,D,20160822,000000,5.43,5.5775,5.415,5.49,717488,0
+HDSN.US,D,20160823,000000,5.6,6.28,5.5,6.17,2884630,0
+HDSN.US,D,20160824,000000,6.2,6.48,6.1715,6.35,1518050,0
+HDSN.US,D,20160825,000000,6.32,6.32,6.1,6.15,511099,0
+HDSN.US,D,20160826,000000,6.13,6.36,6.1,6.25,298587,0
+HDSN.US,D,20160829,000000,6.28,6.6,6.25,6.51,694271,0
+HDSN.US,D,20160830,000000,6.55,6.55,6.22,6.25,418932,0
+HDSN.US,D,20160831,000000,6.21,6.52,6.15,6.47,415025,0
+HDSN.US,D,20160901,000000,6.43,6.5,6.23,6.31,355963,0
+HDSN.US,D,20160902,000000,6.35,6.35,6.05,6.19,319127,0
+HDSN.US,D,20160906,000000,6.16,6.16,5.91,6.07,397053,0
+HDSN.US,D,20160907,000000,6.04,6.29,6.024,6.14,301325,0
+HDSN.US,D,20160908,000000,6.11,6.16,6,6.06,128526,0
+HDSN.US,D,20160909,000000,6.06,6.09,5.6901,5.85,385171,0
+HDSN.US,D,20160912,000000,5.8,5.94,5.67,5.84,185522,0
+HDSN.US,D,20160913,000000,5.79,5.84,5.61,5.7,144066,0
+HDSN.US,D,20160914,000000,5.67,5.8,5.56,5.71,204451,0
+HDSN.US,D,20160915,000000,5.7,5.8,5.62,5.7,130434,0
+HDSN.US,D,20160916,000000,5.66,5.769,5.65,5.73,91721,0
+HDSN.US,D,20160919,000000,5.75,5.89,5.71,5.81,218285,0
+HDSN.US,D,20160920,000000,5.85,6.12,5.85,6.11,352743,0
+HDSN.US,D,20160921,000000,6.13,6.41,6.13,6.37,402503,0
+HDSN.US,D,20160922,000000,6.4,6.44,6.14,6.4,310407,0
+HDSN.US,D,20160923,000000,6.38,6.5,6.27,6.39,186684,0
+HDSN.US,D,20160926,000000,6.4,6.58,6.32,6.39,259220,0
+HDSN.US,D,20160927,000000,6.44,6.53,6.3589,6.47,219473,0
+HDSN.US,D,20160928,000000,6.49,6.53,6.28,6.405,161137,0
+HDSN.US,D,20160929,000000,6.33,6.55,6.25,6.36,274278,0
+HDSN.US,D,20160930,000000,6.37,6.72,6.37,6.65,587208,0
+HDSN.US,D,20161003,000000,6.67,6.79,6.6,6.65,291812,0
+HDSN.US,D,20161004,000000,6.65,6.65,6.2601,6.4,315105,0
+HDSN.US,D,20161005,000000,6.36,6.45,6.26,6.35,162174,0
+HDSN.US,D,20161006,000000,6.45,6.6,6.35,6.53,363526,0
+HDSN.US,D,20161007,000000,6.57,6.6095,6.32,6.37,197700,0
+HDSN.US,D,20161010,000000,6.3,6.56,6.3,6.41,148570,0
+HDSN.US,D,20161011,000000,6.44,6.504,6.18,6.24,210486,0
+HDSN.US,D,20161012,000000,6.21,6.37,6.18,6.23,90476,0
+HDSN.US,D,20161013,000000,6.2,6.22,5.88,6.02,267378,0
+HDSN.US,D,20161014,000000,6.05,6.249,5.97,6.08,252236,0
+HDSN.US,D,20161017,000000,6.15,6.39,6.09,6.36,459107,0
+HDSN.US,D,20161018,000000,6.42,7,6.27,6.795,1361521,0
+HDSN.US,D,20161019,000000,6.86,6.94,6.56,6.57,370121,0
+HDSN.US,D,20161020,000000,6.64,6.705,6.51,6.64,197832,0
+HDSN.US,D,20161021,000000,6.63,6.88,6.535,6.79,376018,0
+HDSN.US,D,20161024,000000,6.85,6.96,6.4908,6.64,450823,0
+HDSN.US,D,20161025,000000,6.59,6.6399,6.27,6.3,331785,0
+HDSN.US,D,20161026,000000,6.27,6.34,6.04,6.09,319323,0
+HDSN.US,D,20161027,000000,6.08,6.25,5.92,6.13,350588,0
+HDSN.US,D,20161028,000000,6.1,6.15,5.99,6.04,255608,0
+HDSN.US,D,20161031,000000,6.02,6.16,5.94,6.1,217689,0
+HDSN.US,D,20161101,000000,6.15,6.15,5.77,5.8,357315,0
+HDSN.US,D,20161102,000000,5.75,5.88,5.55,5.68,281485,0
+HDSN.US,D,20161103,000000,6.3,6.6,6.15,6.43,1105252,0
+HDSN.US,D,20161104,000000,6.45,6.535,6.22,6.28,337528,0
+HDSN.US,D,20161107,000000,6.39,6.95,6.39,6.82,1207609,0
+HDSN.US,D,20161108,000000,6.84,6.96,6.68,6.76,583838,0
+HDSN.US,D,20161109,000000,6.62,6.94,6.37,6.82,336370,0
+HDSN.US,D,20161110,000000,6.8,6.9,6.78,6.87,502842,0
+HDSN.US,D,20161111,000000,6.85,7.53,6.85,7.25,845156,0
+HDSN.US,D,20161114,000000,7.41,7.59,7.25,7.41,618402,0
+HDSN.US,D,20161115,000000,7.45,7.775,7.371,7.66,525194,0
+HDSN.US,D,20161116,000000,7.7,8,7.6,7.79,540458,0
+HDSN.US,D,20161117,000000,7.74,7.87,7.74,7.82,290012,0
+HDSN.US,D,20161118,000000,7.78,7.8811,7.48,7.61,469990,0
+HDSN.US,D,20161121,000000,7.41,8.48,7.29,8.3,1750073,0
+HDSN.US,D,20161122,000000,8.43,8.5,7.9,7.93,769582,0
+HDSN.US,D,20161123,000000,7.98,8.25,7.9501,8.22,398194,0
+HDSN.US,D,20161125,000000,8.22,8.28,8.12,8.18,154108,0
+HDSN.US,D,20161128,000000,8.1,8.1692,7.95,7.99,240496,0
+HDSN.US,D,20161129,000000,8.03,8.08,7.93,8.02,194415,0
+HDSN.US,D,20161130,000000,8.05,8.05,7.56,7.61,620938,0
+HDSN.US,D,20161201,000000,7.56,7.8,7.15,7.75,405263,0
+HDSN.US,D,20161202,000000,7.83,8.16,7.8,7.97,289391,0
+HDSN.US,D,20161205,000000,7.48,7.48,6.51,6.84,2240381,0
+HDSN.US,D,20161206,000000,6.84,7.28,6.74,7.27,802787,0
+HDSN.US,D,20161207,000000,7.34,7.67,7.23,7.32,690954,0
+HDSN.US,D,20161208,000000,7.25,7.41,6.93,7.33,954871,0
+HDSN.US,D,20161209,000000,7.38,7.48,7.275,7.39,3627342,0
+HDSN.US,D,20161212,000000,7.38,7.67,7.2,7.65,674767,0
+HDSN.US,D,20161213,000000,7.63,7.7,7.28,7.665,488892,0
+HDSN.US,D,20161214,000000,7.67,7.67,7.41,7.51,444960,0
+HDSN.US,D,20161215,000000,7.56,7.67,7.44,7.66,617810,0
+HDSN.US,D,20161216,000000,7.59,7.87,7.355,7.68,1058013,0
+HDSN.US,D,20161219,000000,7.68,7.71,7.37,7.38,663886,0
+HDSN.US,D,20161220,000000,7.36,7.52,7.35,7.35,590540,0
+HDSN.US,D,20161221,000000,7.37,7.65,7.37,7.58,395059,0
+HDSN.US,D,20161222,000000,7.54,7.64,7.38,7.52,387477,0
+HDSN.US,D,20161223,000000,7.48,7.495,7.35,7.35,561258,0
+HDSN.US,D,20161227,000000,7.36,7.49,7.145,7.35,988653,0
+HDSN.US,D,20161228,000000,7.4,7.44,7.27,7.39,445019,0
+HDSN.US,D,20161229,000000,7.43,7.7,7.36,7.7,579684,0
+HDSN.US,D,20161230,000000,7.72,8.4495,7.7,8.01,1357877,0
+HDSN.US,D,20170103,000000,8.09,8.09,7.8,7.91,648028,0
+HDSN.US,D,20170104,000000,7.91,8.27,7.85,8.11,558592,0
+HDSN.US,D,20170105,000000,8.08,8.24,7.81,7.81,363208,0
+HDSN.US,D,20170106,000000,7.82,7.87,7.65,7.76,341160,0
+HDSN.US,D,20170109,000000,7.75,7.83,7.45,7.78,477174,0
+HDSN.US,D,20170110,000000,7.8,7.875,7.62,7.86,422203,0
+HDSN.US,D,20170111,000000,7.88,8.28,7.83,8.2,673464,0
+HDSN.US,D,20170112,000000,8.21,8.2347,7.77,7.82,486916,0
+HDSN.US,D,20170113,000000,7.8,7.88,7.77,7.84,338140,0
+HDSN.US,D,20170117,000000,7.83,7.83,7.5,7.53,498343,0
+HDSN.US,D,20170118,000000,7.51,7.7001,7.45,7.55,264911,0
+HDSN.US,D,20170119,000000,7.59,7.6,7.39,7.43,479120,0
+HDSN.US,D,20170120,000000,7.44,7.56,7.41,7.49,188530,0
+HDSN.US,D,20170123,000000,7.47,7.6,7.46,7.51,228805,0
+HDSN.US,D,20170124,000000,7.52,7.58,7.47,7.54,208389,0
+HDSN.US,D,20170125,000000,7.62,7.74,7.547,7.66,196261,0
+HDSN.US,D,20170126,000000,7.69,7.84,7.51,7.58,254751,0
+HDSN.US,D,20170127,000000,7.56,7.56,7.34,7.41,263891,0
+HDSN.US,D,20170130,000000,7.45,7.53,7.15,7.26,411557,0
+HDSN.US,D,20170131,000000,7.2,7.3,7.12,7.26,261003,0
+HDSN.US,D,20170201,000000,7.29,7.39,7.27,7.36,139260,0
+HDSN.US,D,20170202,000000,7.36,7.36,7.135,7.23,282474,0
+HDSN.US,D,20170203,000000,7.27,7.36,7.2301,7.33,181768,0
+HDSN.US,D,20170206,000000,7.38,7.4,7.22,7.28,185063,0
+HDSN.US,D,20170207,000000,7.29,7.34,7.13,7.31,230035,0
+HDSN.US,D,20170208,000000,7.29,7.43,7.145,7.42,286045,0
+HDSN.US,D,20170209,000000,7.41,7.55,7.36,7.53,286378,0
+HDSN.US,D,20170210,000000,7.58,7.65,7.45,7.65,205292,0
+HDSN.US,D,20170213,000000,7.71,7.78,7.6,7.68,343477,0
+HDSN.US,D,20170214,000000,7.67,7.755,7.56,7.72,172559,0
+HDSN.US,D,20170215,000000,7.69,7.82,7.65,7.75,231894,0
+HDSN.US,D,20170216,000000,7.77,7.85,7.69,7.84,202110,0
+HDSN.US,D,20170217,000000,7.82,7.89,7.64,7.73,238154,0
+HDSN.US,D,20170221,000000,7.71,7.81,7.64,7.78,191306,0
+HDSN.US,D,20170222,000000,7.76,7.79,7.29,7.63,521828,0
+HDSN.US,D,20170223,000000,7.63,7.69,7.33,7.33,220819,0
+HDSN.US,D,20170224,000000,7.3,7.34,7.13,7.16,365043,0
+HDSN.US,D,20170227,000000,7.13,7.32,6.9,7.32,436853,0
+HDSN.US,D,20170228,000000,7.32,7.33,7.07,7.16,379075,0
+HDSN.US,D,20170301,000000,7.21,7.42,7.12,7.39,500752,0
+HDSN.US,D,20170302,000000,7,7.5,6.65,7.29,1273164,0
+HDSN.US,D,20170303,000000,7.33,7.388,7.01,7.16,611782,0
+HDSN.US,D,20170306,000000,7.08,7.24,7,7.04,264136,0
+HDSN.US,D,20170307,000000,6.99,7.22,6.99,7.115,306908,0
+HDSN.US,D,20170308,000000,7.11,7.15,7.05,7.11,224013,0
+HDSN.US,D,20170309,000000,7.11,7.14,7.05,7.09,279984,0
+HDSN.US,D,20170310,000000,7.1,7.21,7.03,7.07,493011,0
+HDSN.US,D,20170313,000000,7.1999,7.21,7.11,7.15,249184,0
+HDSN.US,D,20170314,000000,7.1,7.18,7.05,7.17,373758,0
+HDSN.US,D,20170315,000000,7.18,7.19,6.79,6.84,1716996,0
+HDSN.US,D,20170316,000000,6.75,6.94,6.48,6.62,933713,0
+HDSN.US,D,20170317,000000,6.6,6.6,6.38,6.47,1062583,0
+HDSN.US,D,20170320,000000,6.45,6.55,6.26,6.35,1030991,0
+HDSN.US,D,20170321,000000,6.37,6.4,6.02,6.13,844505,0
+HDSN.US,D,20170322,000000,6.06,6.27,6.03,6.25,916499,0
+HDSN.US,D,20170323,000000,6.25,6.65,6.25,6.62,547425,0
+HDSN.US,D,20170324,000000,6.73,6.75,6.47,6.58,411496,0
+HDSN.US,D,20170327,000000,6.51,6.5108,6.35,6.46,387851,0
+HDSN.US,D,20170328,000000,6.42,6.46,6.26,6.44,243423,0
+HDSN.US,D,20170329,000000,6.42,6.42,6.27,6.3,302032,0
+HDSN.US,D,20170330,000000,6.29,6.4,6.25,6.37,124740,0
+HDSN.US,D,20170331,000000,6.38,6.62,6.3,6.59,219531,0
+HDSN.US,D,20170403,000000,6.59,6.62,6.32,6.35,479410,0
+HDSN.US,D,20170404,000000,6.34,6.405,6.32,6.35,186013,0
+HDSN.US,D,20170405,000000,6.35,6.45,6.345,6.37,228193,0
+HDSN.US,D,20170406,000000,6.35,6.51,6.33,6.47,396967,0
+HDSN.US,D,20170407,000000,6.46,6.59,6.4,6.59,275377,0
+HDSN.US,D,20170410,000000,6.58,6.754,6.4,6.45,401376,0
+HDSN.US,D,20170411,000000,6.46,6.62,6.45,6.52,218950,0
+HDSN.US,D,20170412,000000,6.52,6.58,6.44,6.48,349976,0
+HDSN.US,D,20170413,000000,6.47,6.64,6.46,6.51,119798,0
+HDSN.US,D,20170417,000000,6.53,6.57,6.49,6.55,114269,0
+HDSN.US,D,20170418,000000,6.55,6.64,6.5,6.61,139072,0
+HDSN.US,D,20170419,000000,6.65,6.8,6.59,6.78,255978,0
+HDSN.US,D,20170420,000000,6.8,6.84,6.66,6.68,206420,0
+HDSN.US,D,20170421,000000,6.7,6.78,6.58,6.69,121656,0
+HDSN.US,D,20170424,000000,6.79,6.85,6.695,6.79,124683,0
+HDSN.US,D,20170425,000000,6.84,7.64,6.84,7.29,2024713,0
+HDSN.US,D,20170426,000000,7.3,7.35,7.15,7.2,378955,0
+HDSN.US,D,20170427,000000,7.22,7.235,7.01,7.08,275495,0
+HDSN.US,D,20170428,000000,7.04,7.14,7,7.1,290058,0
+HDSN.US,D,20170501,000000,7.1,7.14,6.91,7.06,274772,0
+HDSN.US,D,20170502,000000,7.03,7.125,6.9,6.94,435653,0
+HDSN.US,D,20170503,000000,6.97,7.0422,6.8,6.99,675425,0
+HDSN.US,D,20170504,000000,7.1,7.289,6.75,7.07,950674,0
+HDSN.US,D,20170505,000000,7.16,7.18,7.05,7.1,541507,0
+HDSN.US,D,20170508,000000,7.15,7.27,7.06,7.16,364985,0
+HDSN.US,D,20170509,000000,7.13,7.24,7.04,7.16,453450,0
+HDSN.US,D,20170510,000000,7.17,7.65,7.15,7.28,1464342,0
+HDSN.US,D,20170511,000000,7.3,7.58,7.21,7.58,637352,0
+HDSN.US,D,20170512,000000,7.59,7.89,7.48,7.8,741917,0
+HDSN.US,D,20170515,000000,7.88,8.14,7.88,8.14,898958,0
+HDSN.US,D,20170516,000000,8.25,8.73,8.25,8.45,1166817,0
+HDSN.US,D,20170517,000000,8.41,8.55,7.85,7.91,846775,0
+HDSN.US,D,20170518,000000,7.9,8.13,7.87,8.08,422548,0
+HDSN.US,D,20170519,000000,8.08,8.17,8,8.1,268054,0
+HDSN.US,D,20170522,000000,8.17,8.26,8.03,8.24,356215,0
+HDSN.US,D,20170523,000000,8.33,8.4767,8.24,8.39,497025,0
+HDSN.US,D,20170524,000000,8.45,8.49,8.24,8.32,299152,0
+HDSN.US,D,20170525,000000,8.32,8.32,7.895,8.08,352677,0
+HDSN.US,D,20170526,000000,8.04,8.14,7.98,8.02,201839,0
+HDSN.US,D,20170530,000000,8.05,8.05,7.9,7.97,232568,0
+HDSN.US,D,20170531,000000,7.97,8.16,7.875,8.16,321517,0
+HDSN.US,D,20170601,000000,8.22,8.265,8.06,8.24,244285,0
+HDSN.US,D,20170602,000000,8.23,8.8,8.16,8.44,576609,0
+HDSN.US,D,20170605,000000,8.5,8.79,8.44,8.74,471094,0
+HDSN.US,D,20170606,000000,8.65,8.74,8.43,8.6,284139,0
+HDSN.US,D,20170607,000000,8.63,8.67,8.5,8.65,218871,0
+HDSN.US,D,20170608,000000,8.65,8.82,8.57,8.7,397409,0
+HDSN.US,D,20170609,000000,8.74,8.93,8.54,8.56,479897,0
+HDSN.US,D,20170612,000000,8.55,8.6099,8.3,8.51,382528,0
+HDSN.US,D,20170613,000000,8.52,8.64,8.42,8.5,238882,0
+HDSN.US,D,20170614,000000,8.57,8.71,8.3,8.47,342054,0
+HDSN.US,D,20170615,000000,8.46,8.51,8.3,8.44,215396,0
+HDSN.US,D,20170616,000000,8.48,8.48,8.15,8.29,357621,0
+HDSN.US,D,20170619,000000,8.37,8.5,8.23,8.49,314113,0
+HDSN.US,D,20170620,000000,8.45,8.525,8.34,8.42,193150,0
+HDSN.US,D,20170621,000000,8.43,8.58,8.32,8.38,253858,0
+HDSN.US,D,20170622,000000,8.38,8.4941,7.99,8.03,502693,0
+HDSN.US,D,20170623,000000,7.99,8.07,7.8,7.95,4453670,0
+HDSN.US,D,20170626,000000,7.97,8.49,7.97,8.29,518117,0
+HDSN.US,D,20170627,000000,8.33,8.56,8.21,8.27,337239,0
+HDSN.US,D,20170628,000000,8.39,8.52,8.2,8.5,292220,0
+HDSN.US,D,20170629,000000,8.56,8.5805,8.2,8.38,308654,0
+HDSN.US,D,20170630,000000,8.42,8.505,8.23,8.45,500431,0
+HDSN.US,D,20170703,000000,8.47,8.64,8.35,8.57,361135,0
+HDSN.US,D,20170705,000000,8.58,8.98,8.52,8.88,1165312,0
+HDSN.US,D,20170706,000000,8.89,9.19,8.8,8.9,963757,0
+HDSN.US,D,20170707,000000,8.88,9.39,8.7517,9.3,711984,0
+HDSN.US,D,20170710,000000,9.32,9.3729,9.14,9.26,573695,0
+HDSN.US,D,20170711,000000,9.26,9.32,8.9872,9.18,674363,0
+HDSN.US,D,20170712,000000,9.22,9.4,9.22,9.295,441830,0
+HDSN.US,D,20170713,000000,9.3,9.44,9.22,9.3,677211,0
+HDSN.US,D,20170714,000000,9.3,9.3527,9.16,9.19,347890,0
+HDSN.US,D,20170717,000000,9.2,9.22,8.86,9.16,1404434,0
+HDSN.US,D,20170718,000000,9.16,9.34,9.12,9.22,783926,0
+HDSN.US,D,20170719,000000,9.27,9.35,8.95,9,952921,0
+HDSN.US,D,20170720,000000,9,9.03,8.53,8.73,1389120,0
+HDSN.US,D,20170721,000000,8.66,8.7,7.8901,8.32,2367762,0
+HDSN.US,D,20170724,000000,8.32,8.4945,8.08,8.41,686405,0
+HDSN.US,D,20170725,000000,8.39,8.48,8.27,8.45,562288,0
+HDSN.US,D,20170726,000000,8.46,8.62,8.191,8.24,492911,0
+HDSN.US,D,20170727,000000,8.24,8.25,7.99,8,1060455,0
+HDSN.US,D,20170728,000000,7.98,8.2111,7.92,7.96,666146,0
+HDSN.US,D,20170731,000000,7.95,8.15,7.81,8.09,466150,0
+HDSN.US,D,20170801,000000,8.15,8.22,7.99,8.19,335079,0
+HDSN.US,D,20170802,000000,8.2,8.24,7.99,8,252241,0
+HDSN.US,D,20170803,000000,7.99,8.0822,7.82,7.88,266508,0
+HDSN.US,D,20170804,000000,7.99,8.0096,7.71,7.93,291767,0
+HDSN.US,D,20170807,000000,7.76,8.05,7.7459,7.94,331943,0
+HDSN.US,D,20170808,000000,7.96,8.1741,7.9,8.03,312062,0
+HDSN.US,D,20170809,000000,8.09,8.09,7.88,7.96,740646,0
+HDSN.US,D,20170810,000000,9.85,10.4,9.0603,9.26,7623559,0
+HDSN.US,D,20170811,000000,8.77,9.08,8.4,8.65,2165309,0
+HDSN.US,D,20170814,000000,8.65,8.95,8.6401,8.9,1299389,0
+HDSN.US,D,20170815,000000,8.87,9,8.71,8.73,807298,0
+HDSN.US,D,20170816,000000,8.74,8.83,8.57,8.605,622894,0
+HDSN.US,D,20170817,000000,8.52,8.7,8.451,8.47,523586,0
+HDSN.US,D,20170818,000000,8.43,8.63,8.42,8.56,387752,0
+HDSN.US,D,20170821,000000,8.55,8.679,8.33,8.41,346116,0
+HDSN.US,D,20170822,000000,8.45,8.68,8.4025,8.43,500120,0
+HDSN.US,D,20170823,000000,8.43,8.57,8.42,8.5,321665,0
+HDSN.US,D,20170824,000000,8.55,8.63,8.43,8.55,260642,0
+HDSN.US,D,20170825,000000,8.54,8.62,8.43,8.55,400219,0
+HDSN.US,D,20170828,000000,8.55,8.67,8.47,8.63,330996,0
+HDSN.US,D,20170829,000000,8.6,8.82,8.56,8.81,433108,0
+HDSN.US,D,20170830,000000,8.83,9.26,8.82,9.16,545265,0
+HDSN.US,D,20170831,000000,9.16,9.23,8.88,8.905,508703,0
+HDSN.US,D,20170901,000000,8.96,9.07,8.88,9.01,283916,0
+HDSN.US,D,20170905,000000,9.01,9.2,8.92,9.17,516608,0
+HDSN.US,D,20170906,000000,9.19,9.47,9.15,9.44,414492,0
+HDSN.US,D,20170907,000000,9.45,9.45,9.22,9.36,529070,0
+HDSN.US,D,20170908,000000,9.33,9.37,9.04,9.135,640852,0
+HDSN.US,D,20170911,000000,9.24,9.2488,8.87,8.94,416430,0
+HDSN.US,D,20170912,000000,9.02,9.03,8.8,8.92,441188,0
+HDSN.US,D,20170913,000000,8.96,9.17,8.96,9.09,474774,0
+HDSN.US,D,20170914,000000,9.1,9.24,8.995,9.03,418561,0
+HDSN.US,D,20170915,000000,9,9.16,8.99,9.16,590414,0
+HDSN.US,D,20170918,000000,9.08,9.42,9.08,9.39,428586,0
+HDSN.US,D,20170919,000000,9.4,9.8,9.23,9.29,685773,0
+HDSN.US,D,20170920,000000,9.28,9.55,9.25,9.26,444278,0
+HDSN.US,D,20170921,000000,9.36,9.4303,8.31,8.47,1307741,0
+HDSN.US,D,20170922,000000,8.48,8.48,7.9201,7.94,1816115,0
+HDSN.US,D,20170925,000000,7.9,8.26,7.9,8.15,1200776,0
+HDSN.US,D,20170926,000000,8.16,8.4,8.04,8.12,699112,0
+HDSN.US,D,20170927,000000,8.18,8.25,7.83,7.9,956056,0
+HDSN.US,D,20170928,000000,7.82,7.9,7.58,7.71,1100697,0
+HDSN.US,D,20170929,000000,7.71,7.84,7.67,7.81,748125,0
+HDSN.US,D,20171002,000000,7.8,7.91,7.68,7.7,1002553,0
+HDSN.US,D,20171003,000000,7.7,7.97,7.7,7.83,974046,0
+HDSN.US,D,20171004,000000,7.81,8.015,7.68,7.83,1068429,0
+HDSN.US,D,20171005,000000,7.89,7.89,7.52,7.53,830748,0
+HDSN.US,D,20171006,000000,7.53,7.7,7.38,7.58,966712,0
+HDSN.US,D,20171009,000000,7.53,7.73,7.53,7.63,490995,0
+HDSN.US,D,20171010,000000,7.63,7.699,7.52,7.57,418239,0
+HDSN.US,D,20171011,000000,6.2,6.84,6.06,6.385,5616552,0
+HDSN.US,D,20171012,000000,6.34,6.39,6.03,6.3,1909801,0
+HDSN.US,D,20171013,000000,6.29,6.33,5.88,5.96,1137485,0
+HDSN.US,D,20171016,000000,5.94,6.21,5.88,6.21,1225977,0
+HDSN.US,D,20171017,000000,6.17,6.27,6.01,6.02,561519,0
+HDSN.US,D,20171018,000000,6.079,6.135,6,6.04,717312,0
+HDSN.US,D,20171019,000000,6.02,6.025,5.89,6,422975,0
+HDSN.US,D,20171020,000000,6.04,6.06,5.87,5.96,571113,0
+HDSN.US,D,20171023,000000,5.93,6.15,5.795,5.83,654513,0
+HDSN.US,D,20171024,000000,5.79,6.07,5.79,6.04,826439,0
+HDSN.US,D,20171025,000000,6.03,6.05,5.885,5.94,556696,0
+HDSN.US,D,20171026,000000,5.96,6.0299,5.85,5.91,381906,0
+HDSN.US,D,20171027,000000,5.92,5.96,5.84,5.87,427336,0
+HDSN.US,D,20171030,000000,5.85,5.9,5.8,5.84,570958,0
+HDSN.US,D,20171031,000000,5.9,5.97,5.81,5.92,784912,0
+HDSN.US,D,20171101,000000,5.88,5.911,5.74,5.85,575157,0
+HDSN.US,D,20171102,000000,5.84,6.21,5.81,6.06,603053,0
+HDSN.US,D,20171103,000000,6.08,6.08,6.01,6.06,682331,0
+HDSN.US,D,20171106,000000,6.01,6.069,5.9,5.99,754365,0
+HDSN.US,D,20171107,000000,6,6.04,5.88,5.95,460751,0
+HDSN.US,D,20171108,000000,5.91,5.99,5.84,5.86,766271,0
+HDSN.US,D,20171109,000000,5.72,6.32,5.7,6.32,1733457,0
+HDSN.US,D,20171110,000000,6.3,6.4,6.08,6.12,867239,0
+HDSN.US,D,20171113,000000,6.11,6.3001,6.1,6.18,565320,0
+HDSN.US,D,20171114,000000,6.17,6.21,5.8359,5.86,713087,0
+HDSN.US,D,20171115,000000,5.83,5.91,5.7415,5.85,423649,0
+HDSN.US,D,20171116,000000,5.86,5.87,5.725,5.74,533324,0
+HDSN.US,D,20171117,000000,5.7,5.82,5.54,5.76,626752,0
+HDSN.US,D,20171120,000000,5.8,5.88,5.72,5.87,395603,0
+HDSN.US,D,20171121,000000,5.91,5.96,5.74,5.77,475518,0
+HDSN.US,D,20171122,000000,5.79,5.9,5.671,5.76,489860,0
+HDSN.US,D,20171124,000000,5.76,5.77,5.6,5.67,292195,0
+HDSN.US,D,20171127,000000,5.66,5.82,5.6223,5.68,384365,0
+HDSN.US,D,20171128,000000,5.67,5.7,5.6,5.67,353502,0
+HDSN.US,D,20171129,000000,5.68,5.75,5.66,5.7,272298,0
+HDSN.US,D,20171130,000000,5.72,5.78,5.665,5.74,309031,0
+HDSN.US,D,20171201,000000,5.76,5.8,5.51,5.66,547368,0
+HDSN.US,D,20171204,000000,5.69,5.74,5.62,5.62,406687,0
+HDSN.US,D,20171205,000000,5.65,5.6916,5.49,5.61,500363,0
+HDSN.US,D,20171206,000000,5.6,5.6,5.4,5.51,565560,0
+HDSN.US,D,20171207,000000,5.5,5.57,5.45,5.49,384040,0
+HDSN.US,D,20171208,000000,5.51,5.64,5.445,5.6,534267,0
+HDSN.US,D,20171211,000000,5.61,5.685,5.58,5.6,516058,0
+HDSN.US,D,20171212,000000,5.62,5.78,5.62,5.77,547361,0
+HDSN.US,D,20171213,000000,5.75,5.985,5.73,5.91,831794,0
+HDSN.US,D,20171214,000000,5.93,5.93,5.68,5.77,508030,0
+HDSN.US,D,20171215,000000,5.77,5.88,5.715,5.72,556616,0
+HDSN.US,D,20171218,000000,5.72,5.84,5.67,5.72,377851,0
+HDSN.US,D,20171219,000000,5.74,5.78,5.68,5.69,302211,0
+HDSN.US,D,20171220,000000,5.87,6.329,5.86,6.06,1215355,0
+HDSN.US,D,20171221,000000,6.06,6.17,5.94,5.95,610531,0
+HDSN.US,D,20171222,000000,5.95,6,5.85,5.92,497240,0
+HDSN.US,D,20171226,000000,5.89,6.18,5.88,6.17,414852,0
+HDSN.US,D,20171227,000000,6.13,6.18,5.96,6.03,398071,0
+HDSN.US,D,20171228,000000,5.98,6.23,5.91,6.15,543554,0
+HDSN.US,D,20171229,000000,6.1,6.16,6.02,6.07,528508,0
+HDSN.US,D,20180102,000000,6.22,6.29,6.22,6.22,425868,0
+HDSN.US,D,20180103,000000,6.23,6.23,6,6.03,324105,0
+HDSN.US,D,20180104,000000,6.04,6.25,6,6.24,358067,0
+HDSN.US,D,20180105,000000,6.25,6.37,6.1,6.25,505358,0
+HDSN.US,D,20180108,000000,6.26,6.62,6.16,6.57,695556,0
+HDSN.US,D,20180109,000000,6.57,6.57,6.13,6.19,599389,0
+HDSN.US,D,20180110,000000,6.19,6.29,6.08,6.29,259247,0
+HDSN.US,D,20180111,000000,6.27,6.48,6.22,6.43,286292,0
+HDSN.US,D,20180112,000000,6.45,6.5006,6.33,6.37,269560,0
+HDSN.US,D,20180116,000000,6.37,6.47,6.21,6.23,212615,0
+HDSN.US,D,20180117,000000,6.24,6.37,6.15,6.3,192987,0
+HDSN.US,D,20180118,000000,6.29,6.36,6.18,6.2,159162,0
+HDSN.US,D,20180119,000000,6.2,6.33,6.15,6.3,201403,0
+HDSN.US,D,20180122,000000,6.26,6.28,6.13,6.24,175030,0
+HDSN.US,D,20180123,000000,6.24,6.29,6.15,6.28,140316,0
+HDSN.US,D,20180124,000000,6.34,6.44,6.27,6.41,361280,0
+HDSN.US,D,20180125,000000,6.5,6.979,6.4204,6.64,1093568,0
+HDSN.US,D,20180126,000000,6.68,6.72,6.34,6.62,363827,0
+HDSN.US,D,20180129,000000,6.61,6.64,6.45,6.57,313785,0
+HDSN.US,D,20180130,000000,6.51,6.555,6.33,6.47,373177,0
+HDSN.US,D,20180131,000000,6.49,6.5233,6.22,6.28,384777,0
+HDSN.US,D,20180201,000000,6.27,6.385,6.15,6.32,335483,0
+HDSN.US,D,20180202,000000,6.29,6.29,6.02,6.09,338620,0
+HDSN.US,D,20180205,000000,6.03,6.11,5.86,5.86,363124,0
+HDSN.US,D,20180206,000000,5.76,5.96,5.61,5.89,331984,0
+HDSN.US,D,20180207,000000,5.87,5.99,5.815,5.93,140545,0
+HDSN.US,D,20180208,000000,5.95,5.96,5.83,5.87,287677,0
+HDSN.US,D,20180209,000000,5.94,5.95,5.65,5.81,228705,0
+HDSN.US,D,20180212,000000,5.81,5.85,5.68,5.76,216332,0
+HDSN.US,D,20180213,000000,5.73,5.8,5.65,5.79,165522,0
+HDSN.US,D,20180214,000000,5.73,5.985,5.6893,5.95,199582,0
+HDSN.US,D,20180215,000000,6,6.07,5.92,6.06,143719,0
+HDSN.US,D,20180216,000000,6.04,6.215,6.03,6.11,287474,0
+HDSN.US,D,20180220,000000,6.13,6.24,6.05,6.19,260152,0
+HDSN.US,D,20180221,000000,6.23,6.28,6.11,6.14,162233,0
+HDSN.US,D,20180222,000000,6.14,6.155,6.005,6.06,182650,0
+HDSN.US,D,20180223,000000,6.12,6.12,6,6.07,223849,0
+HDSN.US,D,20180226,000000,6.1,6.23,5.95,6,192959,0
+HDSN.US,D,20180227,000000,5.99,6.159,5.99,6.07,215890,0
+HDSN.US,D,20180228,000000,6.07,6.21,6.05,6.1,259434,0
+HDSN.US,D,20180301,000000,6.11,6.13,5.94,6.02,173177,0
+HDSN.US,D,20180302,000000,5.98,6.26,5.94,6.21,203780,0
+HDSN.US,D,20180305,000000,6.21,6.38,5.81,6.34,215654,0
+HDSN.US,D,20180306,000000,6.33,6.33,6.07,6.15,349342,0
+HDSN.US,D,20180307,000000,6.16,6.26,6.07,6.17,436175,0
+HDSN.US,D,20180308,000000,5.62,5.8,5.368,5.56,1862228,0
+HDSN.US,D,20180309,000000,5.58,5.61,5.4,5.435,775594,0
+HDSN.US,D,20180312,000000,5.43,5.54,5.4,5.48,618074,0
+HDSN.US,D,20180313,000000,5.5,5.55,5.44,5.49,329549,0
+HDSN.US,D,20180314,000000,5.5,5.53,5.45,5.47,376708,0
+HDSN.US,D,20180315,000000,5.47,5.54,5.38,5.48,403406,0
+HDSN.US,D,20180316,000000,5.47,5.5,5.35,5.4,619654,0
+HDSN.US,D,20180319,000000,5.4,5.43,4.91,4.99,1505520,0
+HDSN.US,D,20180320,000000,4.98,5.03,4.88,4.94,467644,0
+HDSN.US,D,20180321,000000,4.95,4.992,4.86,4.89,456161,0
+HDSN.US,D,20180322,000000,4.88,4.93,4.68,4.69,513830,0
+HDSN.US,D,20180323,000000,4.69,4.69,4.57,4.59,482271,0
+HDSN.US,D,20180326,000000,4.59,4.64,4.395,4.43,665955,0
+HDSN.US,D,20180327,000000,4.44,4.53,4.43,4.52,399720,0
+HDSN.US,D,20180328,000000,4.54,4.99,4.47,4.91,546635,0
+HDSN.US,D,20180329,000000,4.94,4.98,4.88,4.94,334350,0
+HDSN.US,D,20180402,000000,4.93,4.97,4.76,4.79,231242,0
+HDSN.US,D,20180403,000000,4.79,4.87,4.68,4.7,198066,0
+HDSN.US,D,20180404,000000,4.66,4.88,4.63,4.86,277705,0
+HDSN.US,D,20180405,000000,4.88,4.94,4.83,4.89,438689,0
+HDSN.US,D,20180406,000000,4.88,4.94,4.64,4.67,412026,0
+HDSN.US,D,20180409,000000,4.69,4.77,4.6,4.69,250043,0
+HDSN.US,D,20180410,000000,4.72,4.75,4.49,4.55,251593,0
+HDSN.US,D,20180411,000000,4.53,4.565,4.43,4.52,237469,0
+HDSN.US,D,20180412,000000,4.54,4.54,4.46,4.49,222231,0
+HDSN.US,D,20180413,000000,4.49,4.49,4.39,4.42,238137,0
+HDSN.US,D,20180416,000000,4.45,4.45,4.33,4.36,286116,0
+HDSN.US,D,20180417,000000,4.36,4.46,4.28,4.41,336891,0
+HDSN.US,D,20180418,000000,4.52,4.58,4.45,4.5,317215,0
+HDSN.US,D,20180419,000000,4.49,4.6,4.49,4.58,248393,0
+HDSN.US,D,20180420,000000,4.56,4.59,4.36,4.38,318916,0
+HDSN.US,D,20180423,000000,4.38,4.4099,4.26,4.29,306749,0
+HDSN.US,D,20180424,000000,4.31,4.32,4.1501,4.25,271739,0
+HDSN.US,D,20180425,000000,4.24,4.4,4.18,4.36,183659,0
+HDSN.US,D,20180426,000000,4.36,4.41,4.25,4.33,233763,0
+HDSN.US,D,20180427,000000,4.34,4.5,4.33,4.48,206509,0
+HDSN.US,D,20180430,000000,4.47,4.54,4.35,4.38,256020,0
+HDSN.US,D,20180501,000000,4.36,4.4896,4.21,4.46,473554,0
+HDSN.US,D,20180502,000000,4.4,4.4,3.95,3.99,686002,0
+HDSN.US,D,20180503,000000,3.96,4,3.65,3.78,702245,0
+HDSN.US,D,20180504,000000,3.77,4.03,3.68,3.96,515848,0
+HDSN.US,D,20180507,000000,4,4.03,3.91,4.01,307399,0
+HDSN.US,D,20180508,000000,3.98,4.19,3.98,4.16,255669,0
+HDSN.US,D,20180509,000000,4.18,4.19,4.05,4.1,512537,0
+HDSN.US,D,20180510,000000,3.27,3.3,2.71,3.07,5079607,0
+HDSN.US,D,20180511,000000,3.02,3.02,2.56,2.625,1937188,0
+HDSN.US,D,20180514,000000,2.6,2.75,2.5901,2.61,965426,0
+HDSN.US,D,20180515,000000,2.61,2.61,2.5,2.52,718542,0
+HDSN.US,D,20180516,000000,2.52,2.56,2.5,2.52,496732,0
+HDSN.US,D,20180517,000000,2.54,2.58,2.451,2.55,825577,0
+HDSN.US,D,20180518,000000,2.56,2.57,2.48,2.49,470748,0
+HDSN.US,D,20180521,000000,2.49,2.5,2.27,2.3,825703,0
+HDSN.US,D,20180522,000000,2.32,2.32,2.2,2.24,671362,0
+HDSN.US,D,20180523,000000,2.22,2.26,2.0542,2.17,776191,0
+HDSN.US,D,20180524,000000,2.25,2.7299,2.24,2.61,2803827,0
+HDSN.US,D,20180525,000000,2.6,2.62,2.45,2.51,893077,0
+HDSN.US,D,20180529,000000,2.51,2.586,2.31,2.4,523816,0
+HDSN.US,D,20180530,000000,2.4,2.44,2.22,2.27,823905,0
+HDSN.US,D,20180531,000000,2.25,2.29,2.16,2.2,1008282,0
+HDSN.US,D,20180601,000000,2.22,2.23,2.08,2.1,958949,0
+HDSN.US,D,20180604,000000,2.1,2.1633,2.08,2.14,830580,0
+HDSN.US,D,20180605,000000,2.15,2.255,2.15,2.25,1054128,0
+HDSN.US,D,20180606,000000,2.25,2.439,2.2015,2.36,1602016,0
+HDSN.US,D,20180607,000000,2.4,2.4652,2.34,2.38,858570,0
+HDSN.US,D,20180608,000000,2.4,2.4049,2.24,2.31,722315,0
+HDSN.US,D,20180611,000000,2.32,2.439,2.32,2.37,775597,0
+HDSN.US,D,20180612,000000,2.37,2.38,2.2723,2.29,537603,0
+HDSN.US,D,20180613,000000,2.28,2.31,2.21,2.29,1306921,0
+HDSN.US,D,20180614,000000,2.29,2.36,2.22,2.28,658114,0
+HDSN.US,D,20180615,000000,2.26,2.27,2.15,2.19,548645,0
+HDSN.US,D,20180618,000000,2.17,2.3347,2.16,2.29,588084,0
+HDSN.US,D,20180619,000000,2.28,2.395,2.2301,2.37,418661,0
+HDSN.US,D,20180620,000000,2.39,2.5,2.33,2.35,821551,0
+HDSN.US,D,20180621,000000,2.35,2.39,2.27,2.29,553098,0
+HDSN.US,D,20180622,000000,2.28,2.3,2.19,2.2,4491884,0
+HDSN.US,D,20180625,000000,2.21,2.28,2.18,2.21,571987,0
+HDSN.US,D,20180626,000000,2.22,2.27,2.22,2.24,472309,0
+HDSN.US,D,20180627,000000,2.25,2.25,2.1,2.11,854606,0
+HDSN.US,D,20180628,000000,2.1,2.1101,1.93,1.96,918025,0
+HDSN.US,D,20180629,000000,1.96,2.02,1.96,2.01,552874,0
+HDSN.US,D,20180702,000000,2.01,2.06,1.98,2.06,333257,0
+HDSN.US,D,20180703,000000,2.06,2.15,2.01,2.1,346472,0
+HDSN.US,D,20180705,000000,2.1,2.1,2.03,2.07,287020,0
+HDSN.US,D,20180706,000000,2.06,2.18,2.06,2.17,419395,0
+HDSN.US,D,20180709,000000,2.18,2.2,2.15,2.17,281184,0
+HDSN.US,D,20180710,000000,2.16,2.39,2.16,2.37,706489,0
+HDSN.US,D,20180711,000000,2.35,2.35,2.14,2.16,512794,0
+HDSN.US,D,20180712,000000,2.17,2.21,2.12,2.18,577178,0
+HDSN.US,D,20180713,000000,2.18,2.22,2.145,2.16,231957,0
+HDSN.US,D,20180716,000000,2.16,2.175,2.12,2.13,283399,0
+HDSN.US,D,20180717,000000,2.12,2.14,2.09,2.11,260908,0
+HDSN.US,D,20180718,000000,2.1,2.18,2.09,2.11,180873,0
+HDSN.US,D,20180719,000000,2.1,2.1,1.84,1.84,1277515,0
+HDSN.US,D,20180720,000000,1.82,1.93,1.755,1.89,1389232,0
+HDSN.US,D,20180723,000000,1.91,1.91,1.72,1.84,884039,0
+HDSN.US,D,20180724,000000,1.84,1.84,1.73,1.74,579008,0
+HDSN.US,D,20180725,000000,1.74,1.78,1.66,1.78,580495,0
+HDSN.US,D,20180726,000000,1.78,1.8,1.72,1.76,240908,0
+HDSN.US,D,20180727,000000,1.75,1.785,1.71,1.71,238215,0
+HDSN.US,D,20180730,000000,1.71,1.78,1.66,1.74,333050,0
+HDSN.US,D,20180731,000000,1.73,1.87,1.7245,1.82,365761,0
+HDSN.US,D,20180801,000000,1.83,1.9,1.81,1.89,329178,0
+HDSN.US,D,20180802,000000,1.87,1.945,1.815,1.89,432880,0
+HDSN.US,D,20180803,000000,1.9,1.94,1.85,1.88,318117,0
+HDSN.US,D,20180806,000000,1.88,1.94,1.86,1.91,336463,0
+HDSN.US,D,20180807,000000,1.91,1.97,1.82,1.84,304606,0
+HDSN.US,D,20180808,000000,1.83,1.85,1.71,1.77,502745,0
+HDSN.US,D,20180809,000000,1.6,2.159,1.58,1.87,2158473,0
+HDSN.US,D,20180810,000000,1.9,1.92,1.8,1.83,1256834,0
+HDSN.US,D,20180813,000000,1.82,2,1.82,1.87,481880,0
+HDSN.US,D,20180814,000000,1.89,1.96,1.8,1.88,238336,0
+HDSN.US,D,20180815,000000,1.86,1.88,1.78,1.83,346285,0
+HDSN.US,D,20180816,000000,1.83,1.87,1.74,1.75,717391,0
+HDSN.US,D,20180817,000000,1.75,1.82,1.74,1.76,396251,0
+HDSN.US,D,20180820,000000,1.76,1.78,1.71,1.73,320328,0
+HDSN.US,D,20180821,000000,1.73,1.84,1.7245,1.78,503641,0
+HDSN.US,D,20180822,000000,1.79,1.79,1.67,1.72,486580,0
+HDSN.US,D,20180823,000000,1.73,1.78,1.705,1.76,354407,0
+HDSN.US,D,20180824,000000,1.76,1.81,1.76,1.79,373703,0
+HDSN.US,D,20180827,000000,1.8,1.81,1.7,1.71,203702,0
+HDSN.US,D,20180828,000000,1.71,1.771,1.71,1.74,128255,0
+HDSN.US,D,20180829,000000,1.75,1.78,1.71,1.75,121731,0
+HDSN.US,D,20180830,000000,1.74,1.84,1.69,1.81,260211,0
+HDSN.US,D,20180831,000000,1.81,1.89,1.81,1.87,329922,0
+HDSN.US,D,20180904,000000,1.86,1.93,1.79,1.84,244532,0
+HDSN.US,D,20180905,000000,1.85,1.8807,1.79,1.84,153492,0
+HDSN.US,D,20180906,000000,1.8235,1.9,1.78,1.78,236600,0
+HDSN.US,D,20180907,000000,1.79,1.8,1.75,1.78,145302,0
+HDSN.US,D,20180910,000000,1.78,1.82,1.71,1.71,311801,0
+HDSN.US,D,20180911,000000,1.72,1.72,1.53,1.53,929315,0
+HDSN.US,D,20180912,000000,1.52,1.615,1.5,1.54,580961,0
+HDSN.US,D,20180913,000000,1.54,1.54,1.385,1.4,725777,0
+HDSN.US,D,20180914,000000,1.41,1.42,1.39,1.39,280949,0
+HDSN.US,D,20180917,000000,1.4,1.4,1.32,1.32,288296,0
+HDSN.US,D,20180918,000000,1.31,1.33,1.22,1.3,554835,0
+HDSN.US,D,20180919,000000,1.32,1.47,1.22,1.42,709851,0
+HDSN.US,D,20180920,000000,1.42,1.47,1.28,1.31,334583,0
+HDSN.US,D,20180921,000000,1.3,1.3986,1.3,1.34,310039,0
+HDSN.US,D,20180924,000000,1.33,1.44,1.28,1.4,268262,0
+HDSN.US,D,20180925,000000,1.4,1.43,1.37,1.38,383959,0
+HDSN.US,D,20180926,000000,1.39,1.4,1.25,1.3,425875,0
+HDSN.US,D,20180927,000000,1.29,1.31,1.28,1.29,293635,0
+HDSN.US,D,20180928,000000,1.29,1.2999,1.26,1.28,178014,0
+HDSN.US,D,20181001,000000,1.29,1.3,1.25,1.27,210961,0
+HDSN.US,D,20181002,000000,1.26,1.26,1.16,1.16,447647,0
+HDSN.US,D,20181003,000000,1.16,1.2,1.14,1.15,391052,0
+HDSN.US,D,20181004,000000,1.16,1.23,1.135,1.2,373645,0
+HDSN.US,D,20181005,000000,1.2,1.2399,1.13,1.17,268985,0
+HDSN.US,D,20181008,000000,1.16,1.34,1.16,1.27,784160,0
+HDSN.US,D,20181009,000000,1.26,1.265,1.11,1.15,408642,0
+HDSN.US,D,20181010,000000,1.15,1.2,1.1,1.12,332813,0
+HDSN.US,D,20181011,000000,1.1099,1.13,1,1.02,488701,0
+HDSN.US,D,20181012,000000,1.04,1.1,1.03,1.05,299446,0
+HDSN.US,D,20181015,000000,1.04,1.26,1.02,1.23,1085969,0
+HDSN.US,D,20181016,000000,1.17,1.17,0.84,0.8419,1928562,0
+HDSN.US,D,20181017,000000,0.86,0.8979,0.84,0.8411,970965,0
+HDSN.US,D,20181018,000000,0.85,0.8623,0.7327,0.803,574472,0
+HDSN.US,D,20181019,000000,0.803,0.8878,0.7748,0.8363,251888,0
+HDSN.US,D,20181022,000000,0.85,0.88,0.81,0.8282,175546,0
+HDSN.US,D,20181023,000000,0.8198,0.93,0.8101,0.93,417649,0
+HDSN.US,D,20181024,000000,0.811,0.95,0.811,0.8401,213399,0
+HDSN.US,D,20181025,000000,0.8505,0.9399,0.782,0.7905,204068,0
+HDSN.US,D,20181026,000000,0.782,0.7824,0.73,0.7628,211968,0
+HDSN.US,D,20181029,000000,0.77,0.8993,0.75,0.8359,204048,0
+HDSN.US,D,20181030,000000,0.806,0.93,0.76,0.8392,296833,0
+HDSN.US,D,20181031,000000,0.8307,0.889,0.8141,0.8287,277045,0
+HDSN.US,D,20181101,000000,0.83,0.93,0.83,0.9111,332999,0
+HDSN.US,D,20181102,000000,0.9,1.07,0.85,1.02,419067,0
+HDSN.US,D,20181105,000000,1.03,1.15,0.934,1.06,418960,0
+HDSN.US,D,20181106,000000,1.07,1.28,1.05,1.2,600782,0
+HDSN.US,D,20181107,000000,1.21,1.24,1.1099,1.24,392329,0
+HDSN.US,D,20181108,000000,1.25,1.27,1.18,1.23,200754,0
+HDSN.US,D,20181109,000000,1.23,1.28,1.17,1.21,281818,0
+HDSN.US,D,20181112,000000,0.998,0.998,0.701,0.722,1106019,0
+HDSN.US,D,20181113,000000,0.74,1.04,0.7352,0.96,710815,0
+HDSN.US,D,20181114,000000,0.96,1.1,0.939,1.06,563431,0
+HDSN.US,D,20181115,000000,1.06,1.17,1,1.09,447733,0
+HDSN.US,D,20181116,000000,1.09,1.09,0.9701,0.985,437171,0
+HDSN.US,D,20181119,000000,0.9821,1.1,0.95,1.08,174255,0
+HDSN.US,D,20181120,000000,1.06,1.105,1,1.07,150546,0
+HDSN.US,D,20181121,000000,1.06,1.15,1.05,1.08,134526,0
+HDSN.US,D,20181123,000000,1.05,1.145,0.9841,1.12,34345,0
+HDSN.US,D,20181126,000000,1.14,1.14,1.07,1.09,107367,0
+HDSN.US,D,20181127,000000,1.08,1.13,1.045,1.08,226696,0
+HDSN.US,D,20181128,000000,1.07,1.125,1.04,1.07,298831,0
+HDSN.US,D,20181129,000000,1.06,1.12,1.0599,1.08,275971,0
+HDSN.US,D,20181130,000000,1.08,1.11,1.047,1.09,205244,0
+HDSN.US,D,20181203,000000,1.55,2.139,1.4519,1.61,7386458,0
+HDSN.US,D,20181204,000000,1.4,1.84,1.4,1.71,1332548,0
+HDSN.US,D,20181206,000000,1.56,1.94,1.4,1.84,1686098,0
+HDSN.US,D,20181207,000000,1.87,2.01,1.7101,1.755,2190919,0
+HDSN.US,D,20181210,000000,1.74,1.76,1.57,1.65,786506,0
+HDSN.US,D,20181211,000000,1.66,1.6981,1.5731,1.62,376398,0
+HDSN.US,D,20181212,000000,1.62,1.65,1.41,1.41,501600,0
+HDSN.US,D,20181213,000000,1.43,1.49,1.39,1.4,187578,0
+HDSN.US,D,20181214,000000,1.4,1.4048,1.27,1.27,320367,0
+HDSN.US,D,20181217,000000,1.27,1.31,1.14,1.18,539170,0
+HDSN.US,D,20181218,000000,1.2,1.25,1.14,1.15,413239,0
+HDSN.US,D,20181219,000000,1.14,1.2,1.1,1.16,209495,0
+HDSN.US,D,20181220,000000,1.16,1.26,1.02,1.03,1498969,0
+HDSN.US,D,20181221,000000,1.03,1.08,0.9455,0.9921,255447,0
+HDSN.US,D,20181224,000000,0.9847,1,0.9303,0.985,176182,0
+HDSN.US,D,20181226,000000,0.9303,0.98,0.82,0.8268,1007352,0
+HDSN.US,D,20181227,000000,0.8208,0.893,0.7951,0.7997,334066,0
+HDSN.US,D,20181228,000000,0.79,0.8976,0.78,0.8571,620649,0
+HDSN.US,D,20181231,000000,0.875,0.9229,0.8385,0.89,383847,0
+HDSN.US,D,20190102,000000,0.889,1.11,0.889,1.09,681179,0
+HDSN.US,D,20190103,000000,1.07,1.28,1.01,1.23,437345,0
+HDSN.US,D,20190104,000000,1.23,1.2639,1.0901,1.11,285169,0
+HDSN.US,D,20190107,000000,1.16,1.25,1.155,1.23,277729,0
+HDSN.US,D,20190108,000000,1.23,1.26,1.14,1.25,262375,0
+HDSN.US,D,20190109,000000,1.25,1.3564,1.18,1.29,438559,0
+HDSN.US,D,20190110,000000,1.27,1.2961,1.13,1.23,348620,0
+HDSN.US,D,20190111,000000,1.23,1.31,1.18,1.18,205545,0
+HDSN.US,D,20190114,000000,1.18,1.2,1.14,1.14,89644,0
+HDSN.US,D,20190115,000000,1.14,1.19,1.12,1.17,123807,0
+HDSN.US,D,20190116,000000,1.17,1.19,1.09,1.15,146117,0
+HDSN.US,D,20190117,000000,1.14,1.17,1.09,1.13,274697,0
+HDSN.US,D,20190118,000000,1.15,1.16,1.09,1.16,226523,0
+HDSN.US,D,20190122,000000,1.14,1.23,1.12,1.19,224055,0
+HDSN.US,D,20190123,000000,1.21,1.23,1.12,1.16,141560,0
+HDSN.US,D,20190124,000000,1.16,1.22,1.1374,1.18,113874,0
+HDSN.US,D,20190125,000000,1.17,1.27,1.17,1.2,156149,0
+HDSN.US,D,20190128,000000,1.21,1.24,1.16,1.2,149826,0
+HDSN.US,D,20190129,000000,1.2,1.27,1.15,1.24,120382,0
+HDSN.US,D,20190130,000000,1.23,1.23,1.1,1.19,228818,0
+HDSN.US,D,20190131,000000,1.2,1.24,1.11,1.17,318931,0
+HDSN.US,D,20190201,000000,1.19,1.21,1.11,1.14,132229,0
+HDSN.US,D,20190204,000000,1.15,1.195,1.15,1.16,41653,0
+HDSN.US,D,20190205,000000,1.17,1.18,1.145,1.15,69682,0
+HDSN.US,D,20190206,000000,1.16,1.17,1.09,1.16,310508,0
+HDSN.US,D,20190207,000000,1.14,1.17,1.1,1.13,109191,0
+HDSN.US,D,20190208,000000,1.09,1.17,1.09,1.11,201718,0
+HDSN.US,D,20190211,000000,1.12,1.16,1.0769,1.13,107617,0
+HDSN.US,D,20190212,000000,1.13,1.18,1.1,1.18,135339,0
+HDSN.US,D,20190213,000000,1.17,1.18,1.11,1.12,173316,0
+HDSN.US,D,20190214,000000,1.11,1.2,1.11,1.18,122973,0
+HDSN.US,D,20190215,000000,1.18,1.24,1.17,1.19,83497,0
+HDSN.US,D,20190219,000000,1.2,1.23,1.16,1.22,76610,0
+HDSN.US,D,20190220,000000,1.21,1.28,1.18,1.25,98056,0
+HDSN.US,D,20190221,000000,1.25,1.37,1.22,1.32,228640,0
+HDSN.US,D,20190222,000000,1.33,1.36,1.24,1.25,151396,0
+HDSN.US,D,20190225,000000,1.27,1.3,1.24,1.3,190546,0
+HDSN.US,D,20190226,000000,1.29,1.35,1.26,1.28,189956,0
+HDSN.US,D,20190227,000000,1.29,1.607,1.2827,1.33,663821,0
+HDSN.US,D,20190228,000000,1.32,1.3861,1.19,1.26,322049,0
+HDSN.US,D,20190301,000000,1.25,1.2799,1.15,1.24,254410,0
+HDSN.US,D,20190304,000000,1.22,1.34,1.21,1.3,633221,0
+HDSN.US,D,20190305,000000,1.29,1.4,1.26,1.39,232280,0
+HDSN.US,D,20190306,000000,1.38,1.55,1.35,1.44,559423,0
+HDSN.US,D,20190307,000000,1.3,1.75,1.17,1.7,928399,0
+HDSN.US,D,20190308,000000,1.66,1.78,1.4897,1.72,277834,0
+HDSN.US,D,20190311,000000,1.7,1.85,1.56,1.83,376962,0
+HDSN.US,D,20190312,000000,1.74,1.95,1.74,1.79,561796,0
+HDSN.US,D,20190313,000000,1.8,1.92,1.8,1.87,285370,0
+HDSN.US,D,20190314,000000,1.87,1.92,1.8028,1.9,193301,0
+HDSN.US,D,20190315,000000,1.91,2,1.8,1.96,627530,0
+HDSN.US,D,20190318,000000,1.99,2.11,1.96,2.11,437758,0
+HDSN.US,D,20190319,000000,2.15,2.25,1.99,2.08,390465,0
+HDSN.US,D,20190320,000000,2.07,2.13,1.92,2.05,416100,0
+HDSN.US,D,20190321,000000,2.03,2.1,1.95,2.03,337153,0
+HDSN.US,D,20190322,000000,2.0064,2.07,1.93,2.02,284117,0
+HDSN.US,D,20190325,000000,2,2.05,1.9565,2.01,145478,0
+HDSN.US,D,20190326,000000,2.01,2.04,1.86,1.92,333599,0
+HDSN.US,D,20190327,000000,1.92,1.98,1.8,1.92,371084,0
+HDSN.US,D,20190328,000000,1.92,2.05,1.875,1.94,484328,0
+HDSN.US,D,20190329,000000,1.96,2.1,1.92,1.93,343596,0
+HDSN.US,D,20190401,000000,1.93,2.03,1.85,1.96,412151,0
+HDSN.US,D,20190402,000000,1.95,2.02,1.875,1.96,334411,0
+HDSN.US,D,20190403,000000,1.96,2.1,1.94,1.96,542371,0
+HDSN.US,D,20190404,000000,1.96,2.1649,1.91,2.06,825347,0
+HDSN.US,D,20190405,000000,2.07,2.14,1.94,2.07,845709,0
+HDSN.US,D,20190408,000000,2.08,2.0803,1.93,2.04,855605,0
+HDSN.US,D,20190409,000000,2.02,2.13,1.8199,1.84,827174,0
+HDSN.US,D,20190410,000000,1.84,1.9,1.73,1.74,429362,0
+HDSN.US,D,20190411,000000,1.74,1.78,1.59,1.6,612345,0
+HDSN.US,D,20190412,000000,1.62,1.678,1.49,1.52,577946,0
+HDSN.US,D,20190415,000000,1.53,1.6,1.45,1.51,410946,0
+HDSN.US,D,20190416,000000,1.5,1.56,1.44,1.53,219992,0
+HDSN.US,D,20190417,000000,1.5,1.5523,1.45,1.53,174025,0
+HDSN.US,D,20190418,000000,1.5473,1.56,1.43,1.54,250621,0
+HDSN.US,D,20190422,000000,1.53,1.54,1.465,1.47,272829,0
+HDSN.US,D,20190423,000000,1.46,1.52,1.45,1.49,425744,0
+HDSN.US,D,20190424,000000,1.48,1.55,1.36,1.48,590858,0
+HDSN.US,D,20190425,000000,1.48,1.48,1.365,1.425,468985,0
+HDSN.US,D,20190426,000000,1.42,1.45,1.36,1.3857,467214,0
+HDSN.US,D,20190429,000000,1.37,1.49,1.37,1.41,243306,0
+HDSN.US,D,20190430,000000,1.42,1.46,1.32,1.35,322710,0
+HDSN.US,D,20190501,000000,1.34,1.43,1.31,1.32,196428,0
+HDSN.US,D,20190502,000000,1.31,1.758,1.31,1.7,740550,0
+HDSN.US,D,20190503,000000,1.7,1.95,1.6,1.93,524820,0
+HDSN.US,D,20190506,000000,1.89,2,1.83,1.95,360725,0
+HDSN.US,D,20190507,000000,1.93,1.96,1.845,1.87,564207,0
+HDSN.US,D,20190508,000000,1.89,1.98,1.75,1.855,248751,0
+HDSN.US,D,20190509,000000,1.85,1.94,1.84,1.89,362544,0
+HDSN.US,D,20190510,000000,1.91,2.02,1.865,2,605320,0
+HDSN.US,D,20190513,000000,1.97,2.03,1.8995,1.99,627123,0
+HDSN.US,D,20190514,000000,2,2.07,1.92,1.95,831009,0
+HDSN.US,D,20190515,000000,1.96,2.02,1.89,2.01,557690,0
+HDSN.US,D,20190516,000000,2.01,2.08,1.905,2.01,719871,0
+HDSN.US,D,20190517,000000,1.98,2.09,1.93,2.03,693819,0
+HDSN.US,D,20190520,000000,1.99,2.09,1.92,2,758153,0
+HDSN.US,D,20190521,000000,2.01,2.135,1.99,2.05,642175,0
+HDSN.US,D,20190522,000000,2.03,2.2,2,2.16,639066,0
+HDSN.US,D,20190523,000000,2.14,2.18,1.99,2.04,1075855,0
+HDSN.US,D,20190524,000000,2.05,2.1,1.95,2.03,514394,0
+HDSN.US,D,20190528,000000,2.04,2.1,1.965,2.01,854145,0
+HDSN.US,D,20190529,000000,1.98,2.0144,1.62,1.68,1035885,0
+HDSN.US,D,20190530,000000,1.62,1.9,1.6,1.68,871774,0
+HDSN.US,D,20190531,000000,1.65,1.715,1.57,1.6,340780,0
+HDSN.US,D,20190603,000000,1.59,1.68,1.55,1.58,457715,0
+HDSN.US,D,20190604,000000,1.59,1.66,1.55,1.56,287871,0
+HDSN.US,D,20190605,000000,1.56,1.7163,1.56,1.6,255721,0
+HDSN.US,D,20190606,000000,1.59,1.72,1.47,1.56,433351,0
+HDSN.US,D,20190607,000000,1.56,1.58,1.49,1.55,397913,0
+HDSN.US,D,20190610,000000,1.55,1.63,1.48,1.5,571578,0
+HDSN.US,D,20190611,000000,1.506,1.53,1.35,1.37,664127,0
+HDSN.US,D,20190612,000000,1.36,1.44,1.36,1.42,89985,0
+HDSN.US,D,20190613,000000,1.43,1.48,1.31,1.34,305850,0
+HDSN.US,D,20190614,000000,1.34,1.38,1.11,1.12,476345,0
+HDSN.US,D,20190617,000000,1.13,1.2641,1.06,1.06,789752,0
+HDSN.US,D,20190618,000000,1.06,1.15,1.02,1.03,609712,0
+HDSN.US,D,20190619,000000,1.05,1.05,0.83,0.8501,1193854,0
+HDSN.US,D,20190620,000000,0.8701,0.8936,0.814,0.8384,422026,0
+HDSN.US,D,20190621,000000,0.87,0.88,0.78,0.8144,660405,0
+HDSN.US,D,20190624,000000,0.805,0.96861,0.805,0.95,1246643,0
+HDSN.US,D,20190625,000000,0.9733,0.99,0.8501,0.8717,965847,0
+HDSN.US,D,20190626,000000,0.8719,0.91752,0.8246,0.85,828051,0
+HDSN.US,D,20190627,000000,0.8598,0.8674,0.82,0.85,280244,0
+HDSN.US,D,20190628,000000,0.85,0.9,0.8223,0.8598,631530,0
+HDSN.US,D,20190701,000000,0.874,0.92,0.86,0.8999,573225,0
+HDSN.US,D,20190702,000000,0.895,0.925,0.8239,0.8702,920071,0
+HDSN.US,D,20190703,000000,0.87,0.8949,0.825,0.8665,766992,0
+HDSN.US,D,20190705,000000,0.87,0.9095,0.86,0.8836,503221,0
+HDSN.US,D,20190708,000000,0.86,0.89959,0.8101,0.822,310338,0
+HDSN.US,D,20190709,000000,0.8225,0.8355,0.76,0.796,407450,0
+HDSN.US,D,20190710,000000,0.804,0.835,0.7403,0.7432,625986,0
+HDSN.US,D,20190711,000000,0.78,0.8182,0.71,0.7343,522677,0
+HDSN.US,D,20190712,000000,0.744,0.7717,0.7101,0.717,557133,0
+HDSN.US,D,20190715,000000,0.7328,0.76,0.7052,0.7301,204883,0
+HDSN.US,D,20190716,000000,0.7366,0.76,0.712,0.7267,709042,0
+HDSN.US,D,20190717,000000,0.724,0.76,0.7081,0.723,343444,0
+HDSN.US,D,20190718,000000,0.68,0.723,0.665,0.68,629649,0
+HDSN.US,D,20190719,000000,0.6865,0.70005,0.6232,0.6573,622722,0
+HDSN.US,D,20190722,000000,0.63,0.72,0.6101,0.67,559135,0
+HDSN.US,D,20190723,000000,0.6947,0.8199,0.69,0.6947,1737547,0
+HDSN.US,D,20190724,000000,0.6301,0.72,0.62,0.6301,789037,0
+HDSN.US,D,20190725,000000,0.64,0.6633,0.5511,0.6017,652384,0
+HDSN.US,D,20190726,000000,0.6,0.64942,0.571,0.612,423321,0
+HDSN.US,D,20190729,000000,0.62,0.6357,0.574,0.596,418827,0
+HDSN.US,D,20190730,000000,0.6,0.69,0.59,0.64,465418,0
+HDSN.US,D,20190731,000000,0.62,0.6849,0.613,0.6131,420037,0
+HDSN.US,D,20190801,000000,0.6264,0.65,0.6,0.6,356397,0
+HDSN.US,D,20190802,000000,0.6068,0.6273,0.56912,0.5704,1624684,0
+HDSN.US,D,20190805,000000,0.58,0.58,0.53,0.5505,485771,0
+HDSN.US,D,20190806,000000,0.56,0.5728,0.5101,0.5718,794979,0
+HDSN.US,D,20190807,000000,0.56,0.56,0.51,0.5101,527671,0
+HDSN.US,D,20190808,000000,0.53,0.5674,0.504,0.5245,788291,0
+HDSN.US,D,20190809,000000,0.5319,0.5599,0.52,0.551,227974,0
+HDSN.US,D,20190812,000000,0.4949,0.5186,0.4631,0.47,831092,0
+HDSN.US,D,20190813,000000,0.47,0.47,0.39,0.4475,1235819,0
+HDSN.US,D,20190814,000000,0.4411,0.5,0.4011,0.46,592862,0
+HDSN.US,D,20190815,000000,0.4215,0.45,0.3711,0.392,1074690,0
+HDSN.US,D,20190816,000000,0.405,0.41,0.3712,0.4,667359,0
+HDSN.US,D,20190819,000000,0.4,0.4,0.3414,0.3723,875731,0
+HDSN.US,D,20190820,000000,0.38,0.385,0.36,0.365,444508,0
+HDSN.US,D,20190821,000000,0.3657,0.37,0.3102,0.3311,1623724,0
+HDSN.US,D,20190822,000000,0.3588,0.3588,0.3252,0.3329,700604,0
+HDSN.US,D,20190823,000000,0.33,0.3397,0.3029,0.31,834032,0
+HDSN.US,D,20190826,000000,0.32,0.64,0.32,0.6183,8970484,0
+HDSN.US,D,20190827,000000,0.54,0.598,0.442,0.5447,3144840,0
+HDSN.US,D,20190828,000000,0.505,0.5485,0.49,0.513,828686,0
+HDSN.US,D,20190829,000000,0.515,0.521,0.4963,0.5102,634614,0
+HDSN.US,D,20190830,000000,0.5087,0.54,0.5,0.504,790451,0
+HDSN.US,D,20190903,000000,0.5198,0.68,0.5,0.6089,2116271,0
+HDSN.US,D,20190904,000000,0.6086,0.6089,0.5226,0.5859,811662,0
+HDSN.US,D,20190905,000000,0.5872,0.6071,0.5803,0.5875,419471,0
+HDSN.US,D,20190906,000000,0.58,0.60338,0.54,0.5626,520684,0
+HDSN.US,D,20190909,000000,0.6,0.6,0.54,0.58,567284,0
+HDSN.US,D,20190910,000000,0.5759,0.6401,0.5475,0.6183,1102925,0
+HDSN.US,D,20190911,000000,0.63,0.68,0.58,0.619,609116,0
+HDSN.US,D,20190912,000000,0.6028,0.75,0.5808,0.74,3073610,0
+HDSN.US,D,20190913,000000,0.73,0.74,0.61,0.7003,1188361,0
+HDSN.US,D,20190916,000000,0.7,0.7594,0.61,0.7271,1688231,0
+HDSN.US,D,20190917,000000,0.74,0.7497,0.651,0.7277,409164,0
+HDSN.US,D,20190918,000000,0.7242,0.74,0.68,0.7162,330305,0
+HDSN.US,D,20190919,000000,0.7331,0.7595,0.685,0.7418,558743,0
+HDSN.US,D,20190920,000000,0.74,0.769,0.68,0.71,690540,0
+HDSN.US,D,20190923,000000,0.704,0.7199,0.66,0.6928,417747,0
+HDSN.US,D,20190924,000000,0.69,0.72,0.5873,0.6885,954149,0
+HDSN.US,D,20190925,000000,0.6836,0.7035,0.632,0.6565,380758,0
+HDSN.US,D,20190926,000000,0.68,0.705,0.59,0.6644,1198933,0
+HDSN.US,D,20190927,000000,0.6612,0.72,0.5201,0.674,1003120,0
+HDSN.US,D,20190930,000000,0.6693,0.72,0.605,0.71,461443,0
+HDSN.US,D,20191001,000000,0.7125,0.72,0.6702,0.72,268088,0
+HDSN.US,D,20191002,000000,0.7129,0.7129,0.65,0.65,426800,0
+HDSN.US,D,20191003,000000,0.6545,0.6775,0.6101,0.628,341938,0
+HDSN.US,D,20191004,000000,0.61,0.66,0.61,0.65,219919,0
+HDSN.US,D,20191007,000000,0.65,0.6886,0.625,0.6524,208165,0
+HDSN.US,D,20191008,000000,0.6499,0.688,0.6229,0.668,145054,0
+HDSN.US,D,20191009,000000,0.6725,0.6789,0.645,0.6685,235483,0
+HDSN.US,D,20191010,000000,0.6644,0.67,0.628,0.628,319395,0
+HDSN.US,D,20191011,000000,0.65,0.65,0.6101,0.6362,161584,0
+HDSN.US,D,20191014,000000,0.638,0.64,0.55,0.6282,326830,0
+HDSN.US,D,20191015,000000,0.6253,0.638,0.5,0.5201,907587,0
+HDSN.US,D,20191016,000000,0.5282,0.5696,0.495,0.5695,399263,0
+HDSN.US,D,20191017,000000,0.5635,0.5749,0.5075,0.535,438542,0
+HDSN.US,D,20191018,000000,0.535,0.56,0.5111,0.5403,405290,0
+HDSN.US,D,20191021,000000,0.5403,0.56,0.51,0.538,347465,0
+HDSN.US,D,20191022,000000,0.5352,0.57,0.5201,0.5517,254757,0
+HDSN.US,D,20191023,000000,0.5495,0.56025,0.5222,0.55,201432,0
+HDSN.US,D,20191024,000000,0.57,0.57,0.495,0.555,368778,0
+HDSN.US,D,20191025,000000,0.551,0.59475,0.52971,0.5879,257176,0
+HDSN.US,D,20191028,000000,0.5528,0.65,0.5528,0.6499,410217,0
+HDSN.US,D,20191029,000000,0.65,0.67,0.555,0.6432,389194,0
+HDSN.US,D,20191030,000000,0.6447,0.6499,0.5931,0.6337,189333,0
+HDSN.US,D,20191031,000000,0.6294,0.64,0.56,0.6297,253843,0
+HDSN.US,D,20191101,000000,0.5706,0.6749,0.5706,0.633,386189,0
+HDSN.US,D,20191104,000000,0.67,0.6939,0.6236,0.6856,767611,0
+HDSN.US,D,20191105,000000,0.662,0.7199,0.63,0.69,420362,0
+HDSN.US,D,20191106,000000,0.6856,0.7615,0.6325,0.73,530482,0
+HDSN.US,D,20191107,000000,0.75,0.78127,0.68,0.7464,401307,0
+HDSN.US,D,20191108,000000,0.7415,0.78,0.6653,0.7554,782198,0
+HDSN.US,D,20191111,000000,0.7572,0.8075,0.703,0.75,716993,0
+HDSN.US,D,20191112,000000,0.72,0.7799,0.72,0.7203,408600,0
+HDSN.US,D,20191113,000000,0.7294,0.76,0.6254,0.6658,669062,0
+HDSN.US,D,20191114,000000,0.6615,0.6868,0.6115,0.645,646238,0
+HDSN.US,D,20191115,000000,0.6461,0.721,0.5915,0.612,946772,0
+HDSN.US,D,20191118,000000,0.6166,0.658,0.557,0.5627,363223,0
+HDSN.US,D,20191119,000000,0.5808,0.6,0.495,0.5087,604369,0
+HDSN.US,D,20191120,000000,0.5041,0.565,0.5041,0.5262,322456,0
+HDSN.US,D,20191121,000000,0.54,0.555,0.5205,0.5419,466653,0
+HDSN.US,D,20191122,000000,0.5398,0.585,0.5326,0.5583,502171,0
+HDSN.US,D,20191125,000000,0.5563,0.6464,0.5315,0.6275,574475,0
+HDSN.US,D,20191126,000000,0.59,0.6475,0.5715,0.644,279956,0
+HDSN.US,D,20191127,000000,0.6325,0.6599,0.59,0.6535,273733,0
+HDSN.US,D,20191129,000000,0.6586,0.6849,0.6,0.6839,223003,0
+HDSN.US,D,20191202,000000,0.68,0.685,0.6375,0.67,445713,0
+HDSN.US,D,20191203,000000,0.6637,0.668,0.62,0.6564,444957,0
+HDSN.US,D,20191204,000000,0.654,0.6779,0.625,0.645,433165,0
+HDSN.US,D,20191205,000000,0.64834,0.6699,0.621,0.65,417466,0
+HDSN.US,D,20191206,000000,0.655,0.655,0.601,0.6422,247145,0
+HDSN.US,D,20191209,000000,0.638,0.67,0.60347,0.6691,362011,0
+HDSN.US,D,20191210,000000,0.6647,0.699,0.6311,0.6826,381921,0
+HDSN.US,D,20191211,000000,0.7,0.73,0.671,0.7248,255231,0
+HDSN.US,D,20191212,000000,0.72,0.75737,0.6802,0.751,724750,0
+HDSN.US,D,20191213,000000,0.72,0.7571,0.7005,0.7345,593178,0
+HDSN.US,D,20191216,000000,0.7256,0.7499,0.7011,0.7425,471895,0
+HDSN.US,D,20191217,000000,0.744,0.744,0.7126,0.7146,239189,0
+HDSN.US,D,20191218,000000,0.7096,0.735,0.7,0.7175,535934,0
+HDSN.US,D,20191219,000000,0.72,0.762,0.6912,0.7468,349997,0
+HDSN.US,D,20191220,000000,0.85,1.03,0.7548,0.7829,2852513,0
+HDSN.US,D,20191223,000000,0.79,0.85,0.77,0.85,430681,0
+HDSN.US,D,20191224,000000,0.8451,0.871,0.7925,0.8155,310352,0
+HDSN.US,D,20191226,000000,0.82,0.89,0.8025,0.8895,339158,0
+HDSN.US,D,20191227,000000,0.8859,0.99,0.83,0.9771,818885,0
+HDSN.US,D,20191230,000000,0.98,1.01,0.91,0.985,377316,0
+HDSN.US,D,20191231,000000,0.94,1.01,0.94,0.9775,415401,0
+HDSN.US,D,20200102,000000,0.9704,1.02,0.9627,1,398928,0
+HDSN.US,D,20200103,000000,0.99,1.01,0.94,0.985,827660,0
+HDSN.US,D,20200106,000000,0.93,0.964,0.8135,0.96,751434,0
+HDSN.US,D,20200107,000000,0.88,0.953,0.88,0.8876,253942,0
+HDSN.US,D,20200108,000000,0.8833,0.91999,0.7538,0.7723,855642,0
+HDSN.US,D,20200109,000000,0.8,0.823,0.6915,0.78,654993,0
+HDSN.US,D,20200110,000000,0.7672,0.80034,0.7029,0.77755,618319,0
+HDSN.US,D,20200113,000000,0.7776,0.85,0.75,0.845,368354,0
+HDSN.US,D,20200114,000000,0.8277,0.8798,0.7915,0.7981,575617,0
+HDSN.US,D,20200115,000000,0.8,0.84,0.8,0.8,151257,0
+HDSN.US,D,20200116,000000,0.8021,0.855,0.8021,0.8206,101891,0
+HDSN.US,D,20200117,000000,0.8304,0.88988,0.8298,0.8621,267186,0
+HDSN.US,D,20200121,000000,0.86,0.8926,0.81,0.86,382991,0
+HDSN.US,D,20200122,000000,0.8567,0.8783,0.835,0.86,144393,0
+HDSN.US,D,20200123,000000,0.8533,0.87,0.8146,0.83,185880,0
+HDSN.US,D,20200124,000000,0.85,0.866,0.82,0.8386,211181,0
+HDSN.US,D,20200127,000000,0.8115,0.9195,0.80467,0.846,341894,0
+HDSN.US,D,20200128,000000,0.846,0.8899,0.82,0.8639,204337,0
+HDSN.US,D,20200129,000000,0.8501,0.9056,0.8469,0.8844,165837,0
+HDSN.US,D,20200130,000000,0.87,0.918,0.8125,0.8436,239037,0
+HDSN.US,D,20200131,000000,0.8125,0.861,0.7717,0.8197,344783,0
+HDSN.US,D,20200203,000000,0.78,0.8803,0.7715,0.8031,348900,0
+HDSN.US,D,20200204,000000,0.83,0.8523,0.7715,0.7995,481920,0
+HDSN.US,D,20200205,000000,0.8002,0.8292,0.7351,0.7649,151153,0
+HDSN.US,D,20200206,000000,0.765,0.78,0.7316,0.75,152344,0
+HDSN.US,D,20200207,000000,0.7626,0.77,0.7315,0.7576,88044,0
+HDSN.US,D,20200210,000000,0.7315,0.8239,0.7315,0.8239,191024,0
+HDSN.US,D,20200211,000000,0.8407,0.847,0.775,0.7992,103873,0
+HDSN.US,D,20200212,000000,0.7212,0.888,0.7212,0.7982,460854,0
+HDSN.US,D,20200213,000000,0.81,0.8699,0.753,0.785,460116,0
+HDSN.US,D,20200214,000000,0.7925,0.84,0.7925,0.8124,183062,0
+HDSN.US,D,20200218,000000,0.7776,0.83131,0.7776,0.7904,142105,0
+HDSN.US,D,20200219,000000,0.7905,0.84,0.7905,0.8197,115313,0
+HDSN.US,D,20200220,000000,0.8,0.86205,0.8,0.8576,182260,0
+HDSN.US,D,20200221,000000,0.86,0.8859,0.8495,0.88,97168,0
+HDSN.US,D,20200224,000000,0.88,0.9,0.8201,0.858,236442,0
+HDSN.US,D,20200225,000000,0.84,0.878,0.7957,0.8175,485832,0
+HDSN.US,D,20200226,000000,0.8284,0.85251,0.7916,0.8079,334587,0
+HDSN.US,D,20200227,000000,0.7916,0.84934,0.7803,0.8333,232491,0
+HDSN.US,D,20200228,000000,0.8106,0.8333,0.79,0.815,142592,0
+HDSN.US,D,20200302,000000,0.8199,0.9285,0.79,0.8491,342192,0
+HDSN.US,D,20200303,000000,0.8538,0.9,0.8315,0.8675,369425,0
+HDSN.US,D,20200304,000000,0.8675,0.9,0.827,0.9,246172,0
+HDSN.US,D,20200305,000000,0.87,0.87,0.75,0.85,565011,0
+HDSN.US,D,20200306,000000,0.83,0.9,0.8101,0.84,208378,0
+HDSN.US,D,20200309,000000,0.83,0.8415,0.77,0.818,466451,0
+HDSN.US,D,20200310,000000,0.83,0.83,0.781,0.8299,496642,0
+HDSN.US,D,20200311,000000,0.82,0.82,0.79,0.8065,126733,0
+HDSN.US,D,20200312,000000,0.762,0.8,0.7302,0.7399,361657,0
+HDSN.US,D,20200313,000000,0.75,0.7915,0.73,0.745,174621,0
+HDSN.US,D,20200316,000000,0.73,0.7699,0.705,0.72,304699,0
+HDSN.US,D,20200317,000000,0.695,0.719,0.64,0.6701,356002,0
+HDSN.US,D,20200318,000000,0.63,0.69,0.6001,0.6444,172355,0
+HDSN.US,D,20200319,000000,0.6208,0.65,0.6,0.649,126786,0
+HDSN.US,D,20200320,000000,0.62,0.65,0.58,0.58,469400,0
+HDSN.US,D,20200323,000000,0.56,0.61,0.52,0.5879,254902,0
+HDSN.US,D,20200324,000000,0.5766,0.64,0.5766,0.6196,227551,0
+HDSN.US,D,20200325,000000,0.62,0.65,0.6,0.62,130595,0
+HDSN.US,D,20200326,000000,0.61,0.6552,0.61,0.63,262440,0
+HDSN.US,D,20200327,000000,0.61,0.65,0.61,0.65,63244,0
+HDSN.US,D,20200330,000000,0.6346,0.65505,0.626001,0.64,94417,0
+HDSN.US,D,20200331,000000,0.6478,0.6897,0.64,0.6897,115356,0
+HDSN.US,D,20200401,000000,0.66,0.66,0.6091,0.65,212328,0
+HDSN.US,D,20200402,000000,0.62,0.73,0.62,0.64,90531,0
+HDSN.US,D,20200403,000000,0.6689,0.7,0.63,0.69,93050,0
+HDSN.US,D,20200406,000000,0.68,0.719,0.6551,0.7001,98061,0
+HDSN.US,D,20200407,000000,0.7107,0.7797,0.7,0.77,92274,0
+HDSN.US,D,20200408,000000,0.78,0.7915,0.75,0.7882,101645,0
+HDSN.US,D,20200409,000000,0.79,0.8,0.7501,0.8,110269,0
+HDSN.US,D,20200413,000000,0.79,0.81,0.7601,0.81,239823,0
+HDSN.US,D,20200414,000000,0.8001,0.84,0.7825,0.8258,94722,0
+HDSN.US,D,20200415,000000,0.8,0.84,0.7703,0.834,114258,0
+HDSN.US,D,20200416,000000,0.84,0.8662,0.822,0.85,91915,0
+HDSN.US,D,20200417,000000,0.8614,0.9,0.82,0.8313,159135,0
+HDSN.US,D,20200420,000000,0.8212,0.86,0.8125,0.842,91895,0
+HDSN.US,D,20200421,000000,0.8289,0.85,0.8125,0.8396,66979,0
+HDSN.US,D,20200422,000000,0.8125,0.84,0.8125,0.8383,37299,0
+HDSN.US,D,20200423,000000,0.8211,0.87,0.803,0.87,143146,0
+HDSN.US,D,20200424,000000,0.87,0.9,0.823,0.8701,51602,0
+HDSN.US,D,20200427,000000,0.87,0.9,0.834,0.887,119484,0
+HDSN.US,D,20200428,000000,0.8667,0.8999,0.8517,0.897,83546,0
+HDSN.US,D,20200429,000000,0.83,0.919,0.83,0.9188,80059,0
+HDSN.US,D,20200430,000000,0.92,0.92,0.8511,0.878,62405,0
+HDSN.US,D,20200501,000000,0.87,0.8725,0.8125,0.8251,65764,0
+HDSN.US,D,20200504,000000,0.8307,0.899,0.8026,0.84,111506,0
+HDSN.US,D,20200505,000000,0.84,0.86,0.78,0.8025,233796,0
+HDSN.US,D,20200506,000000,0.78,0.82,0.78,0.815,56746,0
+HDSN.US,D,20200507,000000,0.8225,0.8325,0.78,0.829,73278,0
+HDSN.US,D,20200508,000000,0.8041,0.85,0.8041,0.8375,58502,0
+HDSN.US,D,20200511,000000,0.8196,0.8501,0.791,0.8275,202097,0
+HDSN.US,D,20200512,000000,0.8151,0.899,0.815,0.8957,125804,0
+HDSN.US,D,20200513,000000,0.88,0.8898,0.8225,0.83,78205,0
+HDSN.US,D,20200514,000000,0.8225,0.8349,0.8026,0.8325,55083,0
+HDSN.US,D,20200515,000000,0.8126,0.8425,0.81,0.8425,14683,0
+HDSN.US,D,20200518,000000,0.81,0.89,0.81,0.8777,120930,0
+HDSN.US,D,20200519,000000,0.89,0.89,0.822,0.854,55260,0
+HDSN.US,D,20200520,000000,0.87,0.8811,0.8325,0.865,85364,0
+HDSN.US,D,20200521,000000,0.849,0.87,0.81,0.85,143473,0
+HDSN.US,D,20200522,000000,0.8203,0.8705,0.8203,0.869,49097,0
+HDSN.US,D,20200526,000000,0.85,0.88,0.85,0.8775,56511,0
+HDSN.US,D,20200527,000000,0.8634,0.88,0.85,0.88,101451,0
+HDSN.US,D,20200528,000000,0.87,0.93,0.86,0.9,211497,0
+HDSN.US,D,20200529,000000,0.9,0.92,0.855016,0.889,192420,0
+HDSN.US,D,20200601,000000,0.855,0.9221,0.855,0.8835,142130,0
+HDSN.US,D,20200602,000000,0.8755,0.91,0.8551,0.91,73987,0
+HDSN.US,D,20200603,000000,0.9092,0.9092,0.862648,0.865,266428,0
+HDSN.US,D,20200604,000000,0.8627,0.87,0.824,0.8691,162883,0
+HDSN.US,D,20200605,000000,0.87,0.8907,0.8524,0.88,195767,0
+HDSN.US,D,20200608,000000,0.88,0.9,0.862,0.9,101784,0
+HDSN.US,D,20200609,000000,0.82,0.902,0.82,0.9,356136,0
+HDSN.US,D,20200610,000000,0.9,0.91,0.855,0.9092,85132,0
+HDSN.US,D,20200611,000000,0.8999,0.9092,0.8543,0.9092,134225,0
+HDSN.US,D,20200612,000000,0.8828,1.22,0.8828,1.07,942179,0
+HDSN.US,D,20200615,000000,1,1.02,0.94,0.972,545537,0
+HDSN.US,D,20200616,000000,0.95,1.0301,0.95,1.015,162668,0
+HDSN.US,D,20200617,000000,1.01,1.0399,0.955,1,156917,0
+HDSN.US,D,20200618,000000,1.05,1.05,0.9516,1,174920,0
+HDSN.US,D,20200619,000000,1,1.02,0.9601,1,248198,0
+HDSN.US,D,20200622,000000,0.99,1.02,0.9425,0.975,244303,0
+HDSN.US,D,20200623,000000,0.9748,1.01,0.9737,1.01,97449,0
+HDSN.US,D,20200624,000000,1,1.04,0.985,1.03,138820,0
+HDSN.US,D,20200625,000000,0.97,1.05,0.97,1.05,98406,0
+HDSN.US,D,20200626,000000,1.05,1.05,0.9401,0.9791,194757,0
+HDSN.US,D,20200629,000000,0.93,1.02,0.92,0.99,163459,0
+HDSN.US,D,20200630,000000,0.99,1.04,0.95,1.01,71763,0
+HDSN.US,D,20200701,000000,1,1,0.98,1,49845,0
+HDSN.US,D,20200702,000000,0.9913,1.01,0.949,0.9796,45375,0
+HDSN.US,D,20200706,000000,0.9788,1.01,0.9701,1,58508,0
+HDSN.US,D,20200707,000000,1.02,1.03,0.97,1.01,146128,0
+HDSN.US,D,20200708,000000,1.03,1.04,0.9926,1.04,69989,0
+HDSN.US,D,20200709,000000,1.03,1.04,1,1.02,57537,0
+HDSN.US,D,20200710,000000,1.02,1.04,1.005,1.02,72757,0
+HDSN.US,D,20200713,000000,1.01,1.12,1,1.08,221460,0
+HDSN.US,D,20200714,000000,1.05,1.1742,1.05,1.09,373707,0
+HDSN.US,D,20200715,000000,1.13,1.15,1.07,1.11,163265,0
+HDSN.US,D,20200716,000000,1.07,1.12,1.05,1.09,98804,0
+HDSN.US,D,20200717,000000,1.09,1.1096,0.904,0.9302,494941,0
+HDSN.US,D,20200720,000000,0.94,0.9924,0.94,0.9798,177659,0
+HDSN.US,D,20200721,000000,0.98,1.01,0.960101,1.01,54016,0
+HDSN.US,D,20200722,000000,1.02,1.03,0.96,1.03,134461,0
+HDSN.US,D,20200723,000000,1.02,1.02,0.96,0.99,74719,0
+HDSN.US,D,20200724,000000,0.9937,1.03,0.9691,1.01,50809,0
+HDSN.US,D,20200727,000000,0.990001,1.04,0.990001,1.01,54652,0
+HDSN.US,D,20200728,000000,1.01,1.04,0.97,1.02,176756,0
+HDSN.US,D,20200729,000000,0.97,1.07,0.97,1.06,95267,0
+HDSN.US,D,20200730,000000,1.04,1.1,1.04,1.09,88516,0
+HDSN.US,D,20200731,000000,1.09,1.1,1.07,1.07,83573,0
+HDSN.US,D,20200803,000000,1.04,1.09,1.03,1.08,211309,0
+HDSN.US,D,20200804,000000,1.06,1.15,1.0521,1.13,336710,0
+HDSN.US,D,20200805,000000,1.12,1.2,1.12,1.16,359390,0
+HDSN.US,D,20200806,000000,1.11,1.2329,1.01,1.15,664603,0
+HDSN.US,D,20200807,000000,1.13,1.28,1.12,1.2,286314,0
+HDSN.US,D,20200810,000000,1.22,1.25,1.17,1.24,386905,0
+HDSN.US,D,20200811,000000,1.25,1.25,1.23,1.24,224150,0
+HDSN.US,D,20200812,000000,1.22,1.3,1.2101,1.27,440426,0
+HDSN.US,D,20200813,000000,1.28,1.29,1.24,1.27,162060,0
+HDSN.US,D,20200814,000000,1.27,1.47,1.23,1.38,927239,0
+HDSN.US,D,20200817,000000,1.37,1.54,1.35,1.45,519585,0
+HDSN.US,D,20200818,000000,1.47,1.475,1.4,1.44,310221,0
+HDSN.US,D,20200819,000000,1.44,1.44,1.25,1.25,526914,0
+HDSN.US,D,20200820,000000,1.3,1.35,1.23,1.33,131356,0
+HDSN.US,D,20200821,000000,1.28,1.2964,0.97,0.9875,1326814,0
+HDSN.US,D,20200824,000000,1,1.1,1,1.06,879940,0
+HDSN.US,D,20200825,000000,1.035,1.18,1.01,1.18,332485,0
+HDSN.US,D,20200826,000000,1.17,1.2,1.1065,1.14,423265,0
+HDSN.US,D,20200827,000000,1.16,1.18,1.12,1.14,190742,0
+HDSN.US,D,20200828,000000,1.14,1.15,1.08,1.13,186830,0
+HDSN.US,D,20200831,000000,1.12,1.16,1.1,1.15,238808,0
+HDSN.US,D,20200901,000000,1.1124,1.2,1.1124,1.19,119380,0
+HDSN.US,D,20200902,000000,1.19,1.2,1.13,1.19,94701,0
+HDSN.US,D,20200903,000000,1.19,1.1922,1.07,1.12,162027,0
+HDSN.US,D,20200904,000000,1.12,1.15,1.1003,1.15,92367,0
+HDSN.US,D,20200908,000000,1.15,1.22,1.15,1.22,137549,0
+HDSN.US,D,20200909,000000,1.22,1.24,1.19,1.23,66124,0
+HDSN.US,D,20200910,000000,1.22,1.23,1.12,1.17,142119,0
+HDSN.US,D,20200911,000000,1.16,1.23,1.145,1.19,68005,0
+HDSN.US,D,20200914,000000,1.19,1.23,1.155,1.225,152718,0
+HDSN.US,D,20200915,000000,1.23,1.24,1.17,1.24,102842,0
+HDSN.US,D,20200916,000000,1.23,1.23,1.17,1.21,52439,0
+HDSN.US,D,20200917,000000,1.1824,1.24,1.1807,1.23,79198,0
+HDSN.US,D,20200918,000000,1.22,1.235,1.14,1.14,143368,0
+HDSN.US,D,20200921,000000,1.17,1.19,1.1001,1.15,64302,0
+HDSN.US,D,20200922,000000,1.15,1.17,1.09,1.13,75303,0
+HDSN.US,D,20200923,000000,1.12,1.15,1.1101,1.13,55304,0
+HDSN.US,D,20200924,000000,1.14,1.15,1.11,1.14,55049,0
+HDSN.US,D,20200925,000000,1.14,1.16,1.12,1.14,19585,0
+HDSN.US,D,20200928,000000,1.12,1.17,1.12,1.16,85935,0
+HDSN.US,D,20200929,000000,1.15,1.17,1.1,1.14,29715,0
+HDSN.US,D,20200930,000000,1.15,1.18,1.15,1.15,29936,0
+HDSN.US,D,20201001,000000,1.15,1.1601,1.1,1.13,39445,0
+HDSN.US,D,20201002,000000,1.14,1.14,1.055,1.12,108839,0
+HDSN.US,D,20201005,000000,1.11,1.14,1.1029,1.11,41766,0
+HDSN.US,D,20201006,000000,1.1163,1.16,1.11,1.13,89361,0
+HDSN.US,D,20201007,000000,1.14,1.19,1.1,1.17,157415,0
+HDSN.US,D,20201008,000000,1.17,1.2,1.14,1.2,17724,0
+HDSN.US,D,20201009,000000,1.21,1.21,1.15,1.18,56124,0
+HDSN.US,D,20201012,000000,1.2,1.22,1.16,1.19,74683,0
+HDSN.US,D,20201013,000000,1.2,1.21,1.1256,1.19,56095,0
+HDSN.US,D,20201014,000000,1.21,1.21,1.13,1.2,56714,0
+HDSN.US,D,20201015,000000,1.14,1.19,1.14,1.15,41445,0
+HDSN.US,D,20201016,000000,1.15,1.18,1.13,1.15,77634,0
+HDSN.US,D,20201019,000000,1.15,1.17,1.13,1.17,108951,0
+HDSN.US,D,20201020,000000,1.14,1.2,1.13,1.14,273329,0
+HDSN.US,D,20201021,000000,1.13,1.1501,1.08,1.1,269940,0
+HDSN.US,D,20201022,000000,1.11,1.13,1.09,1.09,75573,0
+HDSN.US,D,20201023,000000,1.1001,1.13,1.085,1.12,69678,0
+HDSN.US,D,20201026,000000,1.13,1.13,1.08,1.09,129591,0
+HDSN.US,D,20201027,000000,1.088,1.1,1.08,1.08,124688,0
+HDSN.US,D,20201028,000000,1.08,1.09,1.0277,1.04,118263,0
+HDSN.US,D,20201029,000000,1.03,1.06,1.015,1.03,87679,0
+HDSN.US,D,20201030,000000,1.0533,1.06,1.0246,1.04,57942,0
+HDSN.US,D,20201102,000000,1.07,1.07,1.0101,1.04,84757,0
+HDSN.US,D,20201103,000000,1.04,1.05,1.01,1.03,170287,0
+HDSN.US,D,20201104,000000,1.04,1.05,1.03,1.05,30684,0
+HDSN.US,D,20201105,000000,1.05,1.13,1.05,1.08,118461,0
+HDSN.US,D,20201106,000000,1.05,1.08,1.05,1.07,243152,0
+HDSN.US,D,20201109,000000,1.09,1.22,1.09,1.22,764838,0
+HDSN.US,D,20201110,000000,1.22,1.24,1.11,1.2,673492,0
+HDSN.US,D,20201111,000000,1.22,1.225,1.2,1.22,280477,0
+HDSN.US,D,20201112,000000,1.22,1.22,1.15,1.21,149066,0
+HDSN.US,D,20201113,000000,1.23,1.23,1.16,1.21,257808,0
+HDSN.US,D,20201116,000000,1.23,1.23,1.14,1.18,341135,0
+HDSN.US,D,20201117,000000,1.17,1.2,1.16,1.17,109300,0
+HDSN.US,D,20201118,000000,1.17,1.19,1.15,1.17,160879,0
+HDSN.US,D,20201119,000000,1.16,1.17,1.15,1.16,67672,0
+HDSN.US,D,20201120,000000,1.18,1.18,1.1201,1.16,136234,0
+HDSN.US,D,20201123,000000,1.16,1.16,1.01,1.1,502370,0
+HDSN.US,D,20201124,000000,1.05,1.12,1.05,1.1,147006,0
+HDSN.US,D,20201125,000000,1.11,1.15,1.11,1.12,101947,0
+HDSN.US,D,20201127,000000,1.12,1.15,1.11,1.14,80961,0
+HDSN.US,D,20201130,000000,1.14,1.35,1.1299,1.34,1583295,0
+HDSN.US,D,20201201,000000,1.4,1.74,1.3,1.62,3095339,0
+HDSN.US,D,20201202,000000,1.62,1.77,1.44,1.63,3353112,0
+HDSN.US,D,20201203,000000,1.63,1.74,1.5,1.66,3865792,0
+HDSN.US,D,20201204,000000,1.69,1.7,1.54,1.58,1984971,0
+HDSN.US,D,20201207,000000,1.5931,1.64,1.515,1.54,1527843,0
+HDSN.US,D,20201208,000000,1.55,1.65,1.5,1.62,3318672,0
+HDSN.US,D,20201209,000000,1.61,1.62,1.5,1.52,1633874,0
+HDSN.US,D,20201210,000000,1.48,1.49,1.37,1.42,1608008,0
+HDSN.US,D,20201211,000000,1.45,1.5389,1.4,1.47,1429834,0
+HDSN.US,D,20201214,000000,1.52,1.54,1.4,1.43,997332,0
+HDSN.US,D,20201215,000000,1.4,1.42,1.2,1.23,2065681,0
+HDSN.US,D,20201216,000000,1.21,1.24,1.2,1.2,619726,0
+HDSN.US,D,20201217,000000,1.16,1.2,1.08,1.08,1417634,0
+HDSN.US,D,20201218,000000,1.07,1.16,1.07,1.13,776235,0
+HDSN.US,D,20201221,000000,1.11,1.1114,1.02,1.02,1122608,0
+HDSN.US,D,20201222,000000,1.04,1.17,1.02,1.1,2373680,0
+HDSN.US,D,20201223,000000,1.14,1.155,1.07,1.09,998027,0
+HDSN.US,D,20201224,000000,1.05,1.08,1.03,1.07,626898,0
+HDSN.US,D,20201228,000000,1.07,1.0795,1.02,1.04,769224,0
+HDSN.US,D,20201229,000000,1.11,1.11,1.03,1.1,1257671,0
+HDSN.US,D,20201230,000000,1.11,1.14,1.06,1.11,938037,0
+HDSN.US,D,20201231,000000,1.13,1.13,1.04,1.09,863407,0
+HDSN.US,D,20210104,000000,1.06,1.08,1.0333,1.05,493412,0
+HDSN.US,D,20210105,000000,1.03,1.11,1.02,1.09,452058,0
+HDSN.US,D,20210106,000000,1.08,1.23,1.06,1.13,1688006,0
+HDSN.US,D,20210107,000000,1.12,1.17,1.12,1.17,317814,0
+HDSN.US,D,20210108,000000,1.17,1.17,1.09,1.14,394655,0
+HDSN.US,D,20210111,000000,1.12,1.15,1.1,1.14,288087,0
+HDSN.US,D,20210112,000000,1.14,1.14,1.09,1.13,387822,0
+HDSN.US,D,20210113,000000,1.13,1.1696,1.1,1.16,366033,0
+HDSN.US,D,20210114,000000,1.16,1.19,1.15,1.18,301744,0
+HDSN.US,D,20210115,000000,1.17,1.18,1.12,1.15,329622,0
+HDSN.US,D,20210119,000000,1.14,1.17,1.12,1.13,275777,0
+HDSN.US,D,20210120,000000,1.14,1.16,1.09,1.09,538652,0
+HDSN.US,D,20210121,000000,1.12,1.28,1.09,1.2,1361084,0
+HDSN.US,D,20210122,000000,1.18,1.2,1.14,1.2,243833,0
+HDSN.US,D,20210125,000000,1.2,1.22,1.16,1.18,248776,0
+HDSN.US,D,20210126,000000,1.17,1.52,1.17,1.36,8099809,0
+HDSN.US,D,20210127,000000,1.43,1.98,1.36,1.66,6868105,0
+HDSN.US,D,20210128,000000,1.63,1.6399,1.3389,1.39,1810185,0
+HDSN.US,D,20210129,000000,1.38,1.42,1.355,1.37,367684,0
+HDSN.US,D,20210201,000000,1.35,1.49,1.3338,1.44,566452,0
+HDSN.US,D,20210202,000000,1.43,2.08,1.39,1.61,8431489,0
+HDSN.US,D,20210203,000000,1.54,1.59,1.47,1.54,1184190,0
+HDSN.US,D,20210204,000000,1.49,1.6,1.49,1.58,709347,0
+HDSN.US,D,20210205,000000,1.58,1.63,1.53,1.59,614185,0
+HDSN.US,D,20210208,000000,1.59,1.7,1.57,1.64,810969,0
+HDSN.US,D,20210209,000000,1.68,1.82,1.6501,1.77,1150357,0
+HDSN.US,D,20210210,000000,1.78,1.79,1.62,1.71,851889,0
+HDSN.US,D,20210211,000000,1.7,1.8,1.59,1.78,1159224,0
+HDSN.US,D,20210212,000000,1.75,1.9,1.7,1.77,1673478,0
+HDSN.US,D,20210216,000000,1.77,1.8281,1.73,1.76,649635,0
+HDSN.US,D,20210217,000000,1.74,1.88,1.7,1.76,756749,0
+HDSN.US,D,20210218,000000,1.73,1.8,1.63,1.67,871519,0
+HDSN.US,D,20210219,000000,1.68,1.76,1.64,1.67,549045,0
+HDSN.US,D,20210222,000000,1.64,1.76,1.621,1.65,504494,0
+HDSN.US,D,20210223,000000,1.6,1.6,1.41,1.49,1093371,0
+HDSN.US,D,20210224,000000,1.5,1.6,1.48,1.54,799695,0
+HDSN.US,D,20210225,000000,1.5,1.63,1.37,1.46,2534486,0
+HDSN.US,D,20210226,000000,1.45,1.47,1.38,1.45,3790049,0
+HDSN.US,D,20210301,000000,1.41,1.55,1.36,1.54,1465802,0
+HDSN.US,D,20210302,000000,1.46,1.505,1.3901,1.44,649878,0
+HDSN.US,D,20210303,000000,1.42,1.53,1.41,1.53,832495,0
+HDSN.US,D,20210304,000000,1.4,1.52,1.35,1.35,993478,0
+HDSN.US,D,20210305,000000,1.34,1.35,1.25,1.31,604068,0
+HDSN.US,D,20210308,000000,1.32,1.37,1.3065,1.35,175476,0
+HDSN.US,D,20210309,000000,1.38,1.39,1.33,1.36,286880,0
+HDSN.US,D,20210310,000000,1.36,1.43,1.36,1.43,161310,0
+HDSN.US,D,20210311,000000,1.43,1.55,1.42,1.54,396438,0
+HDSN.US,D,20210312,000000,1.5,1.6,1.49,1.6,595126,0
+HDSN.US,D,20210315,000000,1.6,1.67,1.55,1.64,585221,0
+HDSN.US,D,20210316,000000,1.62,1.67,1.555,1.6,872618,0
+HDSN.US,D,20210317,000000,1.6,1.63,1.5152,1.58,852009,0
+HDSN.US,D,20210318,000000,1.6,1.63,1.51,1.59,1668706,0
+HDSN.US,D,20210319,000000,1.56,1.62,1.55,1.62,491263,0
+HDSN.US,D,20210322,000000,1.64,1.73,1.64,1.67,743163,0
+HDSN.US,D,20210323,000000,1.66,1.67,1.57,1.57,397132,0
+HDSN.US,D,20210324,000000,1.55,1.61,1.42,1.45,527276,0
+HDSN.US,D,20210325,000000,1.46,1.52,1.37,1.47,370182,0
+HDSN.US,D,20210326,000000,1.5,1.55,1.42,1.45,448311,0
+HDSN.US,D,20210329,000000,1.45,1.6,1.44,1.51,615225,0
+HDSN.US,D,20210330,000000,1.49,1.59,1.49,1.55,359033,0
+HDSN.US,D,20210331,000000,1.59,1.67,1.58,1.61,467367,0
+HDSN.US,D,20210401,000000,1.68,1.76,1.6243,1.66,1125740,0
+HDSN.US,D,20210405,000000,1.7,1.74,1.63,1.74,363701,0
+HDSN.US,D,20210406,000000,1.71,1.765,1.66,1.72,480612,0
+HDSN.US,D,20210407,000000,1.72,2.1012,1.72,1.97,3647416,0
+HDSN.US,D,20210408,000000,1.85,2.25,1.811,1.99,4247817,0
+HDSN.US,D,20210409,000000,2,2.12,1.93,2.05,963459,0
+HDSN.US,D,20210412,000000,2.07,2.18,2,2.03,1026121,0
+HDSN.US,D,20210413,000000,2.05,2.07,1.8484,1.9,1578089,0
+HDSN.US,D,20210414,000000,1.9,2.04,1.87,2.02,530989,0
+HDSN.US,D,20210415,000000,2.03,2.04,1.9101,1.95,394010,0
+HDSN.US,D,20210416,000000,1.93,2.005,1.91,1.95,519086,0
+HDSN.US,D,20210419,000000,1.97,2.09,1.95,1.97,355847,0
+HDSN.US,D,20210420,000000,2.02,2.0282,1.85,1.87,341324,0
+HDSN.US,D,20210421,000000,1.87,1.9281,1.83,1.84,229645,0
+HDSN.US,D,20210422,000000,1.87,1.9763,1.84,1.89,191364,0
+HDSN.US,D,20210423,000000,1.9,1.9828,1.8884,1.98,236199,0
+HDSN.US,D,20210426,000000,2.055,2.17,2.04,2.14,412481,0
+HDSN.US,D,20210427,000000,2.17,2.18,1.97,2.08,676269,0
+HDSN.US,D,20210428,000000,2.09,2.13,1.97,2.05,540421,0
+HDSN.US,D,20210429,000000,2.09,2.11,2.0231,2.07,720465,0
+HDSN.US,D,20210430,000000,2.05,2.19,2.02,2.06,1008739,0
+HDSN.US,D,20210503,000000,2.08,2.18,2.05,2.14,681268,0
+HDSN.US,D,20210504,000000,2.15,2.15,1.97,2.03,525768,0
+HDSN.US,D,20210505,000000,2.07,2.07,1.92,1.92,509512,0
+HDSN.US,D,20210506,000000,2.16,2.38,1.99,2.23,2653178,0
+HDSN.US,D,20210507,000000,2.18,2.27,2.1,2.16,1276865,0
+HDSN.US,D,20210510,000000,2.19,2.2,1.98,2.03,936534,0
+HDSN.US,D,20210511,000000,1.97,2.0399,1.83,1.98,518620,0
+HDSN.US,D,20210512,000000,1.95,2.05,1.87,1.99,417342,0
+HDSN.US,D,20210513,000000,2.02,2.08,1.99,2,167929,0
+HDSN.US,D,20210514,000000,2.02,2.09,1.99,2.08,125089,0
+HDSN.US,D,20210517,000000,2.04,2.13,2.04,2.09,219751,0
+HDSN.US,D,20210518,000000,2.08,2.15,2.04,2.07,236155,0
+HDSN.US,D,20210519,000000,2.03,2.085,2,2.05,205392,0
+HDSN.US,D,20210520,000000,2.04,2.09,2.01,2.05,247459,0
+HDSN.US,D,20210521,000000,2.07,2.17,2.05,2.17,1013568,0
+HDSN.US,D,20210524,000000,2.13,2.17,2.06,2.15,570938,0
+HDSN.US,D,20210525,000000,2.15,2.42,2.15,2.37,2170306,0
+HDSN.US,D,20210526,000000,2.34,2.75,2.31,2.7,2098894,0
+HDSN.US,D,20210527,000000,2.74,2.85,2.62,2.79,1265681,0
+HDSN.US,D,20210528,000000,2.85,2.85,2.68,2.82,608740,0
+HDSN.US,D,20210601,000000,2.85,3.07,2.82,3,999967,0
+HDSN.US,D,20210602,000000,3,3.02,2.88,3,373479,0
+HDSN.US,D,20210603,000000,2.97,3.1099,2.9401,3.09,718167,0
+HDSN.US,D,20210604,000000,3.08,3.24,2.96,3.17,905612,0
+HDSN.US,D,20210607,000000,3.2,3.23,2.97,2.99,493221,0
+HDSN.US,D,20210608,000000,3,3.11,2.89,2.96,460893,0
+HDSN.US,D,20210609,000000,2.97,3.02,2.83,2.84,294761,0
+HDSN.US,D,20210610,000000,2.84,2.91,2.74,2.79,249313,0
+HDSN.US,D,20210611,000000,2.77,2.86,2.76,2.8,173885,0
+HDSN.US,D,20210614,000000,2.8,2.84,2.7,2.73,246399,0
+HDSN.US,D,20210615,000000,2.74,2.77,2.66,2.68,199427,0
+HDSN.US,D,20210616,000000,2.71,3,2.68,2.9,784746,0
+HDSN.US,D,20210617,000000,2.8991,3.03,2.81,3.01,882832,0
+HDSN.US,D,20210618,000000,3,3.0099,2.87,2.93,421652,0
+HDSN.US,D,20210621,000000,2.93,3.0699,2.8801,3.05,339359,0
+HDSN.US,D,20210622,000000,3.07,3.15,3.0201,3.11,242680,0
+HDSN.US,D,20210623,000000,3.08,3.3,3.0677,3.2,497119,0
+HDSN.US,D,20210624,000000,3.2,3.35,3.17,3.19,552609,0
+HDSN.US,D,20210625,000000,3.19,3.44,3.1501,3.4,844866,0
+HDSN.US,D,20210628,000000,3.44,3.48,3.24,3.41,354955,0
+HDSN.US,D,20210629,000000,3.5355,3.5355,3.35,3.41,613498,0
+HDSN.US,D,20210630,000000,3.41,3.46,3.2601,3.4,353511,0
+HDSN.US,D,20210701,000000,3.42,3.61,3.37,3.6,629543,0
+HDSN.US,D,20210702,000000,3.67,3.69,3.48,3.49,477086,0
+HDSN.US,D,20210706,000000,3.44,3.49,3.11,3.16,421020,0
+HDSN.US,D,20210707,000000,3.14,3.208,3.06,3.1,235462,0
+HDSN.US,D,20210708,000000,3,3.14,2.88,3.1,313884,0
+HDSN.US,D,20210709,000000,3.12,3.31,3.11,3.27,197535,0
+HDSN.US,D,20210712,000000,3.23,3.33,3.215,3.3,96170,0
+HDSN.US,D,20210713,000000,3.35,3.42,3.27,3.38,269871,0
+HDSN.US,D,20210714,000000,3.36,3.45,3.3201,3.4,268045,0
+HDSN.US,D,20210715,000000,3.34,3.55,3.25,3.52,554953,0
+HDSN.US,D,20210716,000000,3.62,3.73,3.3101,3.38,496897,0
+HDSN.US,D,20210719,000000,3.28,3.38,3.11,3.15,251447,0
+HDSN.US,D,20210720,000000,3.16,3.38,3.15,3.29,226776,0
+HDSN.US,D,20210721,000000,3.35,3.5137,3.31,3.43,188902,0
+HDSN.US,D,20210722,000000,3.46,3.46,3.33,3.44,94892,0
+HDSN.US,D,20210723,000000,3.43,3.55,3.4,3.55,189286,0
+HDSN.US,D,20210726,000000,3.55,4.1,3.5001,3.84,1989066,0
+HDSN.US,D,20210727,000000,3.99,4,3.65,3.85,682969,0
+HDSN.US,D,20210728,000000,3.9,3.9099,3.51,3.55,476745,0
+HDSN.US,D,20210729,000000,3.6,3.61,3.45,3.49,323459,0
+HDSN.US,D,20210730,000000,3.52,3.6099,3.42,3.46,911803,0
+HDSN.US,D,20210802,000000,3.49,3.78,3.46,3.72,470139,0
+HDSN.US,D,20210803,000000,3.72,3.7434,3.51,3.59,319235,0
+HDSN.US,D,20210804,000000,3.62,3.8,3.52,3.54,320348,0
+HDSN.US,D,20210805,000000,3.8,3.84,3.11,3.15,1172496,0
+HDSN.US,D,20210806,000000,3.12,3.21,3.02,3.09,538937,0
+HDSN.US,D,20210809,000000,3.11,3.38,3.09,3.36,659821,0
+HDSN.US,D,20210810,000000,3.45,3.45,3.27,3.29,204872,0
+HDSN.US,D,20210811,000000,3.27,3.3,3.13,3.25,216206,0
+HDSN.US,D,20210812,000000,3.21,3.28,2.98,2.98,492450,0
+HDSN.US,D,20210813,000000,2.99,3.065,2.7,2.83,710449,0
+HDSN.US,D,20210816,000000,2.85,2.9041,2.7336,2.83,440091,0
+HDSN.US,D,20210817,000000,2.78,2.95,2.77,2.88,325689,0
+HDSN.US,D,20210818,000000,2.84,2.9791,2.81,2.89,293052,0
+HDSN.US,D,20210819,000000,2.92,3.17,2.92,3.11,544197,0
+HDSN.US,D,20210820,000000,3.13,3.23,3.115,3.18,193637,0
+HDSN.US,D,20210823,000000,3.2,3.29,3.12,3.28,322894,0
+HDSN.US,D,20210824,000000,3.26,3.37,3.22,3.26,155842,0
+HDSN.US,D,20210825,000000,3.27,3.41,3.23,3.28,208802,0
+HDSN.US,D,20210826,000000,3.26,3.48,3.22,3.48,643952,0
+HDSN.US,D,20210827,000000,3.47,3.47,3.17,3.28,876898,0
+HDSN.US,D,20210830,000000,3.3,3.36,3.21,3.25,416372,0
+HDSN.US,D,20210831,000000,3.25,3.35,3.18,3.26,339638,0
+HDSN.US,D,20210901,000000,3.24,3.31,3.17,3.23,356559,0
+HDSN.US,D,20210902,000000,3.25,3.4,3.18,3.32,175432,0
+HDSN.US,D,20210903,000000,3.32,3.35,3.23,3.29,152279,0
+HDSN.US,D,20210907,000000,3.2843,3.44,3.2517,3.38,229923,0
+HDSN.US,D,20210908,000000,3.36,3.4178,3.27,3.31,237657,0
+HDSN.US,D,20210909,000000,3.29,3.37,3.23,3.3,218203,0
+HDSN.US,D,20210910,000000,3.29,3.36,3.23,3.23,309448,0
+HDSN.US,D,20210913,000000,3.23,3.34,3.17,3.24,261215,0
+HDSN.US,D,20210914,000000,3.28,3.31,3.205,3.27,198404,0
+HDSN.US,D,20210915,000000,3.27,3.45,3.215,3.42,338654,0
+HDSN.US,D,20210916,000000,3.43,3.65,3.37,3.58,321455,0
+HDSN.US,D,20210917,000000,3.58,3.58,3.37,3.49,398881,0
+HDSN.US,D,20210920,000000,3.41,3.44,3.2,3.225,165522,0
+HDSN.US,D,20210921,000000,3.26,3.35,3.165,3.18,134987,0
+HDSN.US,D,20210922,000000,3.19,3.36,3.17,3.32,82851,0
+HDSN.US,D,20210923,000000,3.33,3.45,3.33,3.37,89651,0
+HDSN.US,D,20210924,000000,3.37,3.6,3.33,3.58,168411,0
+HDSN.US,D,20210927,000000,3.58,3.74,3.58,3.74,179146,0
+HDSN.US,D,20210928,000000,3.73,3.73,3.59,3.65,140104,0
+HDSN.US,D,20210929,000000,3.68,3.82,3.585,3.66,205797,0
+HDSN.US,D,20210930,000000,3.67,3.67,3.5,3.53,299250,0
+HDSN.US,D,20211001,000000,3.54,3.5996,3.53,3.55,182335,0
+HDSN.US,D,20211004,000000,3.54,3.57,3.23,3.36,395326,0
+HDSN.US,D,20211005,000000,3.39,3.47,3.24,3.34,133826,0
+HDSN.US,D,20211006,000000,3.3,3.42,3.23,3.35,197153,0
+HDSN.US,D,20211007,000000,3.41,3.49,3.34,3.38,102744,0
+HDSN.US,D,20211008,000000,3.39,3.47,3.33,3.36,69594,0
+HDSN.US,D,20211011,000000,3.36,3.4203,3.22,3.28,166538,0
+HDSN.US,D,20211012,000000,3.29,3.3816,3.28,3.37,89319,0
+HDSN.US,D,20211013,000000,3.38,3.41,3.3,3.35,57304,0
+HDSN.US,D,20211014,000000,3.36,3.43,3.26,3.41,73563,0
+HDSN.US,D,20211015,000000,3.42,3.44,3.36,3.38,82518,0
+HDSN.US,D,20211018,000000,3.37,3.44,3.33,3.43,94223,0
+HDSN.US,D,20211019,000000,3.43,3.59,3.395,3.55,153594,0
+HDSN.US,D,20211020,000000,3.54,3.59,3.48,3.58,87121,0
+HDSN.US,D,20211021,000000,3.6,3.67,3.4581,3.54,161979,0
+HDSN.US,D,20211022,000000,3.51,3.59,3.43,3.53,84191,0
+HDSN.US,D,20211025,000000,3.53,3.64,3.51,3.52,95098,0
+HDSN.US,D,20211026,000000,3.52,3.59,3.47,3.54,77743,0
+HDSN.US,D,20211027,000000,3.52,3.5852,3.3,3.345,230122,0
+HDSN.US,D,20211028,000000,3.35,3.46,3.35,3.37,110807,0
+HDSN.US,D,20211029,000000,3.36,3.5794,3.3395,3.54,381695,0
+HDSN.US,D,20211101,000000,3.55,3.74,3.46,3.71,273154,0
+HDSN.US,D,20211102,000000,3.72,3.72,3.5,3.64,120458,0
+HDSN.US,D,20211103,000000,3.61,3.7381,3.61,3.66,168857,0
+HDSN.US,D,20211104,000000,3.9205,3.9281,3.56,3.61,760744,0
+HDSN.US,D,20211105,000000,3.59,3.9,3.59,3.79,382686,0
+HDSN.US,D,20211108,000000,3.85,4,3.845,3.9,365789,0
+HDSN.US,D,20211109,000000,3.93,4.29,3.9,4.22,709202,0
+HDSN.US,D,20211110,000000,4.26,4.57,4.2,4.32,644721,0
+HDSN.US,D,20211111,000000,4.35,4.55,4.35,4.45,636622,0
+HDSN.US,D,20211112,000000,4.55,4.79,4.55,4.7,570928,0
+HDSN.US,D,20211115,000000,4.77,4.78,3.9,3.95,748634,0
+HDSN.US,D,20211116,000000,3.95,4.55,3.95,4.42,774253,0
+HDSN.US,D,20211117,000000,4.42,4.89,4.41,4.73,846603,0
+HDSN.US,D,20211118,000000,4.75,4.865,4.61,4.69,533287,0
+HDSN.US,D,20211119,000000,4.74,4.82,4.64,4.76,275532,0
+HDSN.US,D,20211122,000000,4.76,4.7773,4.42,4.46,463618,0
+HDSN.US,D,20211123,000000,4.48,4.48,4.01,4.08,464676,0
+HDSN.US,D,20211124,000000,4.09,4.2,4.01,4.15,151517,0
+HDSN.US,D,20211126,000000,3.94,4.05,3.6264,3.94,229061,0
+HDSN.US,D,20211129,000000,4.05,4.05,3.79,3.86,380312,0
+HDSN.US,D,20211130,000000,3.8,3.86,3.6507,3.77,221630,0
+HDSN.US,D,20211201,000000,3.8,3.9,3.65,3.83,554520,0
+HDSN.US,D,20211202,000000,3.81,4.01,3.7,3.96,817486,0
+HDSN.US,D,20211203,000000,4.01,4.01,3.675,3.8,320875,0
+HDSN.US,D,20211206,000000,3.8,3.9299,3.75,3.88,147869,0
+HDSN.US,D,20211207,000000,3.93,4.12,3.9,4.06,129378,0
+HDSN.US,D,20211208,000000,4.07,4.1739,4.02,4.09,171394,0
+HDSN.US,D,20211209,000000,4.08,4.2548,4.07,4.21,166994,0
+HDSN.US,D,20211210,000000,4.25,4.26,3.97,4.02,293942,0
+HDSN.US,D,20211213,000000,4.02,4.1247,3.86,3.92,373679,0
+HDSN.US,D,20211214,000000,3.86,3.99,3.81,3.92,147970,0
+HDSN.US,D,20211215,000000,3.95,3.9549,3.74,3.9,202458,0
+HDSN.US,D,20211216,000000,3.91,3.99,3.74,3.8,213603,0
+HDSN.US,D,20211217,000000,3.78,3.93,3.68,3.87,197372,0
+HDSN.US,D,20211220,000000,3.87,3.87,3.62,3.8,216051,0
+HDSN.US,D,20211221,000000,3.87,4.015,3.82,3.97,122019,0
+HDSN.US,D,20211222,000000,3.97,4.09,3.945,4.09,65375,0
+HDSN.US,D,20211223,000000,4.15,4.2,4.01,4.2,111236,0
+HDSN.US,D,20211227,000000,4.23,4.5,4.1269,4.47,221867,0
+HDSN.US,D,20211228,000000,4.49,4.49,4.265,4.38,105020,0
+HDSN.US,D,20211229,000000,4.43,4.43,4.31,4.37,55465,0
+HDSN.US,D,20211230,000000,4.38,4.4,4.3,4.33,57808,0
+HDSN.US,D,20211231,000000,4.33,4.5,4.32,4.44,98059,0
+HDSN.US,D,20220103,000000,4.5,4.8,4.363,4.44,356739,0
+HDSN.US,D,20220104,000000,4.5,4.54,4.18,4.31,160950,0
+HDSN.US,D,20220105,000000,4.19,4.24,3.86,3.93,214931,0
+HDSN.US,D,20220106,000000,3.93,4.25,3.93,4.23,115161,0
+HDSN.US,D,20220107,000000,4.21,4.21,4.01,4.09,98214,0
+HDSN.US,D,20220110,000000,4.04,4.17,3.9,4.06,93947,0
+HDSN.US,D,20220111,000000,4.09,4.1301,3.96,4.01,48395,0
+HDSN.US,D,20220112,000000,4.05,4.05,3.87,3.87,160517,0
+HDSN.US,D,20220113,000000,3.94,3.99,3.77,3.82,84495,0
+HDSN.US,D,20220114,000000,3.8,3.89,3.74,3.85,50632,0
+HDSN.US,D,20220118,000000,3.75,3.94,3.61,3.77,496030,0
+HDSN.US,D,20220119,000000,3.77,3.87,3.65,3.76,168674,0
+HDSN.US,D,20220120,000000,3.76,3.86,3.66,3.68,177328,0
+HDSN.US,D,20220121,000000,3.68,3.74,3.31,3.55,366695,0
+HDSN.US,D,20220124,000000,3.45,3.54,3.36,3.49,272612,0
+HDSN.US,D,20220125,000000,3.45,3.5199,3.32,3.4,105901,0
+HDSN.US,D,20220126,000000,3.5,3.7059,3.38,3.48,137100,0
+HDSN.US,D,20220127,000000,3.5,3.57,3.3,3.37,79000,0
+HDSN.US,D,20220128,000000,3.36,3.51,3.28,3.42,138878,0
+HDSN.US,D,20220131,000000,3.35,3.75,3.11,3.73,159816,0
+HDSN.US,D,20220201,000000,3.74,3.91,3.61,3.81,146287,0
+HDSN.US,D,20220202,000000,3.84,3.95,3.69,3.85,233045,0
+HDSN.US,D,20220203,000000,3.77,3.85,3.65,3.73,309369,0
+HDSN.US,D,20220204,000000,3.76,3.87,3.6509,3.76,241876,0
+HDSN.US,D,20220207,000000,3.75,3.84,3.56,3.63,564500,0
+HDSN.US,D,20220208,000000,3.61,3.87,3.5799,3.85,488288,0
+HDSN.US,D,20220209,000000,3.92,3.94,3.8,3.9,106507,0
+HDSN.US,D,20220210,000000,3.81,4.0465,3.791,3.86,156723,0
+HDSN.US,D,20220211,000000,3.91,3.96,3.62,3.71,307441,0
+HDSN.US,D,20220214,000000,3.7,3.71,3.48,3.56,252594,0
+HDSN.US,D,20220215,000000,3.64,3.7399,3.5766,3.67,190435,0
+HDSN.US,D,20220216,000000,3.69,3.86,3.57,3.84,313148,0
+HDSN.US,D,20220217,000000,3.8,3.94,3.7,3.77,369674,0
+HDSN.US,D,20220218,000000,3.8,4.06,3.735,3.9,183615,0
+HDSN.US,D,20220222,000000,3.9,4.36,3.9,4.18,536686,0
+HDSN.US,D,20220223,000000,4.21,4.3,3.62,3.69,709715,0
+HDSN.US,D,20220224,000000,3.64,3.83,3.56,3.81,233808,0
+HDSN.US,D,20220225,000000,3.85,3.88,3.73,3.81,312827,0
+HDSN.US,D,20220228,000000,3.8,3.87,3.68,3.82,351939,0
+HDSN.US,D,20220301,000000,3.82,4.15,3.82,4.03,340567,0
+HDSN.US,D,20220302,000000,4.01,4.21,4.01,4.16,199977,0
+HDSN.US,D,20220303,000000,4.16,4.44,4.118,4.42,266373,0
+HDSN.US,D,20220304,000000,4.41,4.5899,4.13,4.3,428322,0
+HDSN.US,D,20220307,000000,4.27,4.345,4.04,4.04,248979,0
+HDSN.US,D,20220308,000000,4.04,4.11,3.83,3.98,643894,0
+HDSN.US,D,20220309,000000,4.43,5.45,4.32,5.37,4931703,0
+HDSN.US,D,20220310,000000,5.27,6.04,5.27,5.78,2548222,0
+HDSN.US,D,20220311,000000,5.82,6.1,5.6,5.85,1564868,0
+HDSN.US,D,20220314,000000,5.88,6.165,5.41,5.64,1438849,0
+HDSN.US,D,20220315,000000,5.66,5.99,5.42,5.88,1280643,0
+HDSN.US,D,20220316,000000,6.04,6.04,5.82,5.99,581487,0
+HDSN.US,D,20220317,000000,5.92,6.17,5.9,6.02,552960,0
+HDSN.US,D,20220318,000000,6.04,6.15,5.88,6,625553,0
+HDSN.US,D,20220321,000000,6,6.21,5.91,6.16,604958,0
+HDSN.US,D,20220322,000000,6.2,6.54,6.13,6.28,1046176,0
+HDSN.US,D,20220323,000000,6.3,6.4,5.56,5.69,1280241,0
+HDSN.US,D,20220324,000000,5.71,6.33,5.71,6.3,595857,0
+HDSN.US,D,20220325,000000,6.43,6.515,6.09,6.21,609687,0
+HDSN.US,D,20220328,000000,6.16,6.21,5.71,5.95,687466,0
+HDSN.US,D,20220329,000000,6.13,6.2,5.93,6.14,533984,0
+HDSN.US,D,20220330,000000,6.15,6.39,6.09,6.17,443661,0
+HDSN.US,D,20220331,000000,6.19,6.39,6.15,6.21,1047798,0
+HDSN.US,D,20220401,000000,6.22,6.22,5.78,5.95,734311,0
+HDSN.US,D,20220404,000000,5.95,6.2099,5.92,6.02,714786,0
+HDSN.US,D,20220405,000000,6.1,6.66,6.1,6.37,1180648,0
+HDSN.US,D,20220406,000000,6.42,6.42,5.97,6.28,965050,0
+HDSN.US,D,20220407,000000,6.33,6.73,6.23,6.48,841129,0
+HDSN.US,D,20220408,000000,6.53,6.575,6.25,6.33,660292,0
+HDSN.US,D,20220411,000000,6.34,6.3901,6.06,6.25,1073268,0
+HDSN.US,D,20220412,000000,6.37,6.6499,6.3434,6.45,887580,0
+HDSN.US,D,20220413,000000,6.52,6.84,6.51,6.6,857371,0
+HDSN.US,D,20220414,000000,6.65,6.84,6.63,6.82,649608,0
+HDSN.US,D,20220418,000000,6.82,6.89,6.41,6.81,953515,0
+HDSN.US,D,20220419,000000,6.88,7.135,6.75,7.06,1759038,0
+HDSN.US,D,20220420,000000,7.145,7.2,6.8469,7.07,642636,0
+HDSN.US,D,20220421,000000,7.16,7.36,6.75,6.86,1050329,0
+HDSN.US,D,20220422,000000,6.78,6.95,6.24,6.27,531649,0
+HDSN.US,D,20220425,000000,6.25,6.535,6.12,6.33,554891,0
+HDSN.US,D,20220426,000000,6.22,6.67,6.18,6.44,1443755,0
+HDSN.US,D,20220427,000000,6.61,6.6299,6.36,6.4,455897,0
+HDSN.US,D,20220428,000000,6.6,6.83,6.45,6.74,580618,0
+HDSN.US,D,20220429,000000,6.65,6.9794,6.65,6.71,581142,0
+HDSN.US,D,20220502,000000,6.69,6.88,6.5,6.71,614741,0
+HDSN.US,D,20220503,000000,6.71,7.04,6.71,6.97,882741,0
+HDSN.US,D,20220504,000000,6.97,7.14,6.53,7.14,1402203,0
+HDSN.US,D,20220505,000000,8.1,9.22,8.06,9.06,9338312,0
+HDSN.US,D,20220506,000000,8.94,9.7,8.66,9.29,3072810,0
+HDSN.US,D,20220509,000000,9.09,9.37,8.51,8.72,1547080,0
+HDSN.US,D,20220510,000000,8.68,8.7767,7.87,7.94,1413248,0
+HDSN.US,D,20220511,000000,7.91,9.09,7.91,8.85,1379153,0
+HDSN.US,D,20220512,000000,8.79,9.04,8.4247,8.9,999450,0
+HDSN.US,D,20220513,000000,9.02,9.64,9.02,9.28,1320516,0
+HDSN.US,D,20220516,000000,9.4,10.17,8.91,9.03,1838241,0
+HDSN.US,D,20220517,000000,9.13,9.83,9.13,9.61,1241359,0
+HDSN.US,D,20220518,000000,9.68,9.73,9.28,9.55,775920,0
+HDSN.US,D,20220519,000000,9.3,9.73,9.13,9.6,691633,0
+HDSN.US,D,20220520,000000,9.7,9.72,8.9,9.1,691303,0
+HDSN.US,D,20220523,000000,9.29,9.86,9.02,9.77,945630,0
+HDSN.US,D,20220524,000000,9.62,9.62,8.86,9.09,963387,0
+HDSN.US,D,20220525,000000,9.07,9.62,9,9.52,618702,0
+HDSN.US,D,20220526,000000,9.51,10.04,9.47,9.7,1192301,0
+HDSN.US,D,20220527,000000,9.75,9.87,9.3,9.65,673665,0
+HDSN.US,D,20220531,000000,9.7,10.29,9.47,10,2484198,0
+HDSN.US,D,20220601,000000,10.12,10.54,9.16,9.36,2014570,0
+HDSN.US,D,20220602,000000,9.4,10.14,9.2,10.05,1160345,0
+HDSN.US,D,20220603,000000,9.99,10.47,9.73,9.93,1002000,0
+HDSN.US,D,20220606,000000,10.12,10.42,9.57,9.7,1137731,0
+HDSN.US,D,20220607,000000,9.59,9.73,9.09,9.71,1885038,0
+HDSN.US,D,20220608,000000,9.71,10.76,9.7,10.66,2275988,0
+HDSN.US,D,20220609,000000,10.64,10.64,9.75,9.82,1478336,0
+HDSN.US,D,20220610,000000,9.63,9.82,9.32,9.72,1030321,0
+HDSN.US,D,20220613,000000,9.49,9.8,9.16,9.35,1060543,0
+HDSN.US,D,20220614,000000,9.54,9.77,9.32,9.72,673543,0
+HDSN.US,D,20220615,000000,9.74,10.21,9.652,10.16,1454140,0
+HDSN.US,D,20220616,000000,9.92,10.16,9.1,9.14,1222067,0
+HDSN.US,D,20220617,000000,9.3,9.55,9.16,9.43,1117049,0
+HDSN.US,D,20220621,000000,9.58,10.03,9.26,9.3,957513,0
+HDSN.US,D,20220622,000000,9.08,9.3,8.76,9.03,1150748,0
+HDSN.US,D,20220623,000000,8.99,9.1,8.16,8.22,1643774,0
+HDSN.US,D,20220624,000000,8.3,8.94,8.26,8.46,5790810,0
+HDSN.US,D,20220627,000000,8.52,8.99,8.505,8.79,1056446,0
+HDSN.US,D,20220628,000000,8.79,8.84,8.05,8.14,1024690,0
+HDSN.US,D,20220629,000000,8.14,8.15,7.405,7.63,1565248,0
+HDSN.US,D,20220630,000000,7.52,7.79,7.44,7.51,916317,0
+HDSN.US,D,20220701,000000,7.42,7.52,7.18,7.41,637663,0
+HDSN.US,D,20220705,000000,7.19,7.4,7.01,7.39,657467,0
+HDSN.US,D,20220706,000000,7.27,7.39,6.9202,7.19,766443,0
+HDSN.US,D,20220707,000000,7.32,7.78,7.32,7.63,577999,0
+HDSN.US,D,20220708,000000,7.65,7.67,7.44,7.57,336357,0
+HDSN.US,D,20220711,000000,7.405,7.91,7.4,7.83,714376,0
+HDSN.US,D,20220712,000000,7.83,8.07,7.2,7.25,988207,0
+HDSN.US,D,20220713,000000,7.18,7.73,7.11,7.58,481864,0
+HDSN.US,D,20220714,000000,7.34,7.62,7.28,7.56,450344,0
+HDSN.US,D,20220715,000000,7.69,7.74,7.4205,7.71,513182,0
+HDSN.US,D,20220718,000000,7.94,8.1,7.78,7.79,378815,0
+HDSN.US,D,20220719,000000,7.86,8.01,7.76,7.9,469406,0
+HDSN.US,D,20220720,000000,7.91,8.43,7.91,8.38,518563,0
+HDSN.US,D,20220721,000000,8.31,8.48,8.11,8.37,341995,0
+HDSN.US,D,20220722,000000,8.39,8.47,7.85,7.91,426980,0
+HDSN.US,D,20220725,000000,8,8.17,7.8945,8.14,308333,0
+HDSN.US,D,20220726,000000,8.06,8.08,7.86,7.98,272777,0
+HDSN.US,D,20220727,000000,8.1,8.45,7.83,8.42,581946,0
+HDSN.US,D,20220728,000000,8.46,8.64,8.24,8.56,358027,0
+HDSN.US,D,20220729,000000,8.55,8.95,8.54,8.91,550309,0
+HDSN.US,D,20220801,000000,8.91,9.5,8.55,9.35,792413,0
+HDSN.US,D,20220802,000000,9.25,9.42,9.0801,9.27,505672,0
+HDSN.US,D,20220803,000000,9.37,9.7899,9.12,9.3,1104987,0
+HDSN.US,D,20220804,000000,9.54,9.75,8.36,8.78,2163202,0
+HDSN.US,D,20220805,000000,8.92,9.575,8.9042,9.4,1043570,0
+HDSN.US,D,20220808,000000,9.41,9.45,8.86,9.15,798093,0
+HDSN.US,D,20220809,000000,9.12,9.6898,9.08,9.4,781907,0
+HDSN.US,D,20220810,000000,9.56,10.04,9.47,9.85,929379,0
+HDSN.US,D,20220811,000000,9.97,9.99,9.56,9.75,620443,0
+HDSN.US,D,20220812,000000,9.75,10.32,9.66,10.31,614352,0
+HDSN.US,D,20220815,000000,10.29,10.36,10.08,10.26,585987,0
+HDSN.US,D,20220816,000000,10.25,10.42,10.13,10.29,492945,0
+HDSN.US,D,20220817,000000,10.29,10.3299,9.76,9.8,723427,0
+HDSN.US,D,20220818,000000,9.87,10.07,9.6235,10.07,693520,0
+HDSN.US,D,20220819,000000,9.97,10.18,9.84,9.89,544129,0
+HDSN.US,D,20220822,000000,9.54,9.86,9.35,9.75,790620,0
+HDSN.US,D,20220823,000000,9.77,10.11,9.77,9.99,520285,0
+HDSN.US,D,20220824,000000,9.93,10.0855,9.87,10.02,424677,0
+HDSN.US,D,20220825,000000,10.102,10.93,10.102,10.75,1818467,0
+HDSN.US,D,20220826,000000,10.8,11.16,10.42,10.48,815129,0
+HDSN.US,D,20220829,000000,10.26,10.27,8.91,8.93,1803520,0
+HDSN.US,D,20220830,000000,9.05,9.1994,8.5601,8.75,1217562,0
+HDSN.US,D,20220831,000000,8.74,8.805,8.29,8.3,894101,0
+HDSN.US,D,20220901,000000,8.27,8.44,8.07,8.14,610917,0
+HDSN.US,D,20220902,000000,8.23,8.34,7.96,8.07,621354,0
+HDSN.US,D,20220906,000000,8.08,8.3233,7.9633,8.01,505516,0
+HDSN.US,D,20220907,000000,7.93,8.02,7.78,7.98,402778,0
+HDSN.US,D,20220908,000000,7.94,8.06,7.775,7.87,486550,0
+HDSN.US,D,20220909,000000,7.96,8.1,7.825,8.02,658808,0
+HDSN.US,D,20220912,000000,8.04,8.045,7.79,7.87,678534,0
+HDSN.US,D,20220913,000000,7.67,7.85,7.58,7.64,458875,0
+HDSN.US,D,20220914,000000,7.64,7.73,7.4782,7.64,512880,0
+HDSN.US,D,20220915,000000,7.51,7.675,7.48,7.56,693496,0
+HDSN.US,D,20220916,000000,8.02,8.3612,7.91,7.94,2912314,0
+HDSN.US,D,20220919,000000,8.03,8.1157,7.71,7.91,1073226,0
+HDSN.US,D,20220920,000000,7.91,7.95,7.62,7.63,513516,0
+HDSN.US,D,20220921,000000,7.69,7.73,7.31,7.36,650133,0
+HDSN.US,D,20220922,000000,7.29,7.3676,7.06,7.11,563201,0
+HDSN.US,D,20220923,000000,7,7.03,6.75,6.9,644525,0
+HDSN.US,D,20220926,000000,6.84,7.06,6.62,6.62,692057,0
+HDSN.US,D,20220927,000000,6.65,6.915,6.65,6.89,579890,0
+HDSN.US,D,20220928,000000,6.91,7.44,6.785,7.36,932523,0
+HDSN.US,D,20220929,000000,7.27,7.27,6.85,7.03,542716,0
+HDSN.US,D,20220930,000000,7,7.52,6.98,7.35,1824546,0
+HDSN.US,D,20221003,000000,7.5,7.75,7.27,7.64,684990,0
+HDSN.US,D,20221004,000000,7.86,8.24,7.86,8.22,977639,0
+HDSN.US,D,20221005,000000,8.05,8.26,7.94,8.18,425979,0
+HDSN.US,D,20221006,000000,8.15,8.445,7.72,7.75,470320,0
+HDSN.US,D,20221007,000000,7.69,7.71,7.46,7.52,356675,0
+HDSN.US,D,20221010,000000,7.5,7.56,7.07,7.41,980692,0
+HDSN.US,D,20221011,000000,7.35,7.655,7.18,7.47,606428,0
+HDSN.US,D,20221012,000000,7.61,7.76,7.49,7.73,373822,0
+HDSN.US,D,20221013,000000,7.5,8.05,7.235,8,517107,0
+HDSN.US,D,20221014,000000,8.0063,8.04,7.66,7.69,324330,0
+HDSN.US,D,20221017,000000,7.84,8.01,7.78,7.97,312300,0
+HDSN.US,D,20221018,000000,8.15,8.39,8.085,8.13,500878,0
+HDSN.US,D,20221019,000000,8,8.05,7.64,7.75,400528,0
+HDSN.US,D,20221020,000000,7.78,8.04,7.54,7.7,448362,0
+HDSN.US,D,20221021,000000,7.73,8.055,7.64,8.01,492339,0
+HDSN.US,D,20221024,000000,8.05,8.28,7.94,8.23,324044,0
+HDSN.US,D,20221025,000000,8.23,8.665,8.2,8.5,443586,0
+HDSN.US,D,20221026,000000,8.54,8.828,8.4786,8.71,322970,0
+HDSN.US,D,20221027,000000,8.802,8.92,8.49,8.75,281705,0
+HDSN.US,D,20221028,000000,8.75,9.03,8.6111,8.95,429848,0
+HDSN.US,D,20221031,000000,8.95,9.3,8.93,9.21,608324,0
+HDSN.US,D,20221101,000000,9.35,9.35,8.95,9.13,400405,0
+HDSN.US,D,20221102,000000,9.15,9.295,8.84,8.85,590374,0
+HDSN.US,D,20221103,000000,9.45,10.39,9.38,10.16,2096725,0
+HDSN.US,D,20221104,000000,10.37,10.55,10.26,10.54,1073485,0
+HDSN.US,D,20221107,000000,10.7,10.83,10.32,10.8,1052065,0
+HDSN.US,D,20221108,000000,10.84,10.99,10.51,10.67,854502,0
+HDSN.US,D,20221109,000000,10.53,10.82,10.035,10.1,805582,0
+HDSN.US,D,20221110,000000,10.464,11.1009,10.4367,10.95,635311,0
+HDSN.US,D,20221111,000000,10.93,11.335,10.4912,10.58,715752,0
+HDSN.US,D,20221114,000000,10.5,10.7842,10.39,10.49,491592,0
+HDSN.US,D,20221115,000000,10.69,10.9499,10.5808,10.69,420176,0
+HDSN.US,D,20221116,000000,10.67,10.86,10.54,10.71,302412,0
+HDSN.US,D,20221117,000000,10.55,10.59,10.32,10.51,267661,0
+HDSN.US,D,20221118,000000,10.74,10.76,10.45,10.49,260188,0
+HDSN.US,D,20221121,000000,10.34,10.54,10.3304,10.39,283536,0
+HDSN.US,D,20221122,000000,10.4,10.75,10.35,10.53,283468,0
+HDSN.US,D,20221123,000000,10.52,10.7,10.5,10.58,201535,0
+HDSN.US,D,20221125,000000,10.7,11.42,10.65,11.29,521038,0
+HDSN.US,D,20221128,000000,11.34,11.85,10.77,10.86,989557,0
+HDSN.US,D,20221129,000000,10.85,11.32,10.685,11.19,559210,0
+HDSN.US,D,20221130,000000,11.21,11.29,10.8226,11.29,600679,0
+HDSN.US,D,20221201,000000,11.53,11.56,11.23,11.35,435313,0
+HDSN.US,D,20221202,000000,11.2,11.5,11.1355,11.42,462285,0
+HDSN.US,D,20221205,000000,11.37,11.44,11.08,11.27,686890,0
+HDSN.US,D,20221206,000000,11.31,11.63,11.04,11.44,811489,0
+HDSN.US,D,20221207,000000,11.4,11.7602,11.22,11.61,634476,0
+HDSN.US,D,20221208,000000,11.79,12.37,11.67,11.83,879777,0
+HDSN.US,D,20221209,000000,11.81,11.9596,11.47,11.61,680172,0
+HDSN.US,D,20221212,000000,11.61,11.91,11.51,11.9,573144,0
+HDSN.US,D,20221213,000000,12.2501,12.46,11.735,11.74,748241,0
+HDSN.US,D,20221214,000000,11.74,11.86,11.06,11.08,868692,0
+HDSN.US,D,20221215,000000,10.97,10.97,10.47,10.51,1111887,0
+HDSN.US,D,20221216,000000,10.36,10.555,10.06,10.09,1103637,0
+HDSN.US,D,20221219,000000,10.09,10.18,9.86,9.96,631781,0
+HDSN.US,D,20221220,000000,9.96,10.04,9.708,9.92,518306,0
+HDSN.US,D,20221221,000000,10.03,10.05,9.86,10.01,324449,0
+HDSN.US,D,20221222,000000,9.9,9.91,9.45,9.73,620790,0
+HDSN.US,D,20221223,000000,9.74,10,9.66,10,312351,0
+HDSN.US,D,20221227,000000,9.99,10.1,9.85,9.93,419632,0
+HDSN.US,D,20221228,000000,9.98,10.065,9.88,9.89,436833,0
+HDSN.US,D,20221229,000000,9.98,10.1,9.75,9.87,430523,0
+HDSN.US,D,20221230,000000,9.74,10.14,9.7,10.12,246026,0
+HDSN.US,D,20230103,000000,10.22,10.35,9.56,9.77,523503,0
+HDSN.US,D,20230104,000000,9.72,9.92,9.46,9.81,482903,0
+HDSN.US,D,20230105,000000,9.81,9.94,9.675,9.93,351135,0
+HDSN.US,D,20230106,000000,10.05,10.37,10.03,10.28,547017,0
+HDSN.US,D,20230109,000000,10.44,10.57,10.11,10.13,554159,0
+HDSN.US,D,20230110,000000,10.11,10.46,10.04,10.4,383616,0
+HDSN.US,D,20230111,000000,10.46,11.02,10.46,10.87,728912,0
+HDSN.US,D,20230112,000000,10.99,11.11,10.61,10.74,636834,0
+HDSN.US,D,20230113,000000,10.69,11.01,10.63,10.98,422578,0
+HDSN.US,D,20230117,000000,11,11,10.3,10.64,867492,0
+HDSN.US,D,20230118,000000,10.64,11.03,10.26,10.32,597562,0
+HDSN.US,D,20230119,000000,10.2,10.25,9.56,9.68,631441,0
+HDSN.US,D,20230120,000000,9.83,10.15,9.7301,9.94,473188,0
+HDSN.US,D,20230123,000000,10.01,10.1,9.76,10,628650,0
+HDSN.US,D,20230124,000000,9.87,10.1,9.65,9.89,491445,0
+HDSN.US,D,20230125,000000,9.8,9.93,9.6247,9.93,357122,0
+HDSN.US,D,20230126,000000,9.98,10.0438,9.74,9.82,335834,0
+HDSN.US,D,20230127,000000,9.86,9.9899,9.73,9.78,347305,0
+HDSN.US,D,20230130,000000,9.7,9.975,9.63,9.73,458860,0
+HDSN.US,D,20230131,000000,9.74,10.23,9.6,10.21,643367,0
+HDSN.US,D,20230201,000000,10.16,10.52,10.07,10.41,538419,0
+HDSN.US,D,20230202,000000,10.54,11.0055,10.47,10.98,626319,0
+HDSN.US,D,20230203,000000,10.9,11.63,10.89,11.31,821139,0
+HDSN.US,D,20230206,000000,11.33,11.33,10.775,10.84,752372,0
+HDSN.US,D,20230207,000000,10.78,11.11,10.72,11.09,430522,0
+HDSN.US,D,20230208,000000,11,11.11,10.86,11.04,411831,0
+HDSN.US,D,20230209,000000,11.16,11.59,10.91,10.96,615052,0
+HDSN.US,D,20230210,000000,10.91,11,10.15,10.23,1127382,0
+HDSN.US,D,20230213,000000,10.21,10.5225,10.1379,10.47,574431,0
+HDSN.US,D,20230214,000000,10.43,10.47,10.1,10.39,403990,0
+HDSN.US,D,20230215,000000,10.29,10.57,10.18,10.56,248439,0
+HDSN.US,D,20230216,000000,10.52,10.82,10.45,10.725,343057,0
+HDSN.US,D,20230217,000000,10.75,11.01,10.73,10.86,355611,0
+HDSN.US,D,20230221,000000,10.77,10.9,10.06,10.06,413353,0
+HDSN.US,D,20230222,000000,10.06,10.31,10.06,10.21,353501,0
+HDSN.US,D,20230223,000000,10.3,10.4099,10.14,10.27,258449,0
+HDSN.US,D,20230224,000000,10.1,10.22,9.97,10.11,602744,0
+HDSN.US,D,20230227,000000,10.21,10.48,10.09,10.12,359119,0
+HDSN.US,D,20230228,000000,10.12,10.35,10.12,10.13,306432,0
+HDSN.US,D,20230301,000000,10.13,10.235,10.01,10.09,370612,0
+HDSN.US,D,20230302,000000,10.01,10.2,9.92,10,319252,0
+HDSN.US,D,20230303,000000,10.04,10.21,9.93,10.18,380242,0
+HDSN.US,D,20230306,000000,10.24,10.37,9.46,9.53,1266536,0
+HDSN.US,D,20230307,000000,9.64,9.755,9.35,9.49,1057563,0
+HDSN.US,D,20230308,000000,9.45,9.597,9.21,9.44,1099898,0
+HDSN.US,D,20230309,000000,10.24,10.3,8.52,8.59,2522671,0
+HDSN.US,D,20230310,000000,8.59,8.98,8.4,8.48,1151429,0
+HDSN.US,D,20230313,000000,8.13,8.38,7.98,8.02,1190355,0
+HDSN.US,D,20230314,000000,8.1,8.39,7.88,7.96,751906,0
+HDSN.US,D,20230315,000000,7.69,7.92,7.572,7.85,943169,0
+HDSN.US,D,20230316,000000,7.69,8.3,7.65,8.16,814371,0
+HDSN.US,D,20230317,000000,8.07,8.09,7.78,7.78,702944,0
+HDSN.US,D,20230320,000000,7.91,8.02,7.72,7.77,507714,0
+HDSN.US,D,20230321,000000,7.99,8.21,7.95,8.08,499978,0
+HDSN.US,D,20230322,000000,8.06,8.1525,7.79,7.79,382005,0
+HDSN.US,D,20230323,000000,7.85,7.985,7.73,7.79,392234,0
+HDSN.US,D,20230324,000000,7.63,7.87,7.62,7.85,444458,0
+HDSN.US,D,20230327,000000,7.9,7.995,7.67,7.97,481395,0
+HDSN.US,D,20230328,000000,7.94,8.28,7.82,8.26,435788,0
+HDSN.US,D,20230329,000000,8.35,8.45,8.26,8.4,400153,0
+HDSN.US,D,20230330,000000,8.47,8.54,8.3701,8.48,412305,0
+HDSN.US,D,20230331,000000,8.55,8.76,8.535,8.73,547034,0
+HDSN.US,D,20230403,000000,8.76,8.79,8.55,8.71,362220,0
+HDSN.US,D,20230404,000000,8.7,8.7,7.98,8.07,526368,0
+HDSN.US,D,20230405,000000,8,8.06,7.86,7.94,468438,0
+HDSN.US,D,20230406,000000,7.92,7.955,7.75,7.81,579473,0
+HDSN.US,D,20230410,000000,7.8,8.19,7.8,8.1,589750,0
+HDSN.US,D,20230411,000000,8.15,8.395,8.12,8.3,472878,0
+HDSN.US,D,20230412,000000,8.39,8.395,8.25,8.28,306712,0
+HDSN.US,D,20230413,000000,8.36,8.5,8.27,8.415,402912,0
+HDSN.US,D,20230414,000000,8.48,8.59,8.21,8.35,399673,0
+HDSN.US,D,20230417,000000,8.35,8.49,8.29,8.33,445942,0
+HDSN.US,D,20230418,000000,8.42,8.42,8.17,8.2,231290,0
+HDSN.US,D,20230419,000000,8.17,8.23,8.11,8.17,267198,0
+HDSN.US,D,20230420,000000,8.1,8.25,8.09,8.21,379080,0
+HDSN.US,D,20230421,000000,8.17,8.17,7.965,8.07,433814,0
+HDSN.US,D,20230424,000000,8.1,8.25,8.05,8.25,267431,0
+HDSN.US,D,20230425,000000,8.17,8.215,7.9,7.91,397264,0
+HDSN.US,D,20230426,000000,7.86,7.88,7.5212,7.565,645228,0
+HDSN.US,D,20230427,000000,7.63,7.705,7.53,7.55,536670,0
+HDSN.US,D,20230428,000000,7.57,7.82,7.57,7.73,529821,0
+HDSN.US,D,20230501,000000,7.74,7.939,7.73,7.89,656234,0
+HDSN.US,D,20230502,000000,7.81,7.85,7.58,7.7,500070,0
+HDSN.US,D,20230503,000000,7.68,7.74,7.45,7.6,941697,0
+HDSN.US,D,20230504,000000,7.66,7.75,7.21,7.67,1108992,0
+HDSN.US,D,20230505,000000,7.8,8.16,7.8,8.15,596653,0
+HDSN.US,D,20230508,000000,8.15,8.15,7.7,7.77,642513,0
+HDSN.US,D,20230509,000000,7.69,8.11,7.56,8.08,1101394,0
+HDSN.US,D,20230510,000000,8.18,8.57,8.15,8.49,631629,0
+HDSN.US,D,20230511,000000,8.38,8.52,8.32,8.47,363266,0
+HDSN.US,D,20230512,000000,8.55,8.72,8.44,8.52,340998,0
+HDSN.US,D,20230515,000000,8.54,8.68,8.5,8.56,310736,0
+HDSN.US,D,20230516,000000,8.46,8.48,8.29,8.3,292736,0
+HDSN.US,D,20230517,000000,8.38,8.61,8.27,8.6,431243,0
+HDSN.US,D,20230518,000000,8.6,8.87,8.6,8.855,398476,0
+HDSN.US,D,20230519,000000,8.89,9,8.68,8.85,390609,0
+HDSN.US,D,20230522,000000,8.87,9.33,8.79,9.19,628241,0
+HDSN.US,D,20230523,000000,9.12,9.42,9.05,9.25,721403,0
+HDSN.US,D,20230524,000000,9.21,9.285,8.94,9.05,441181,0
+HDSN.US,D,20230525,000000,9.03,9.18,8.92,9.1,456816,0
+HDSN.US,D,20230526,000000,9.09,9.17,8.54,8.86,546764,0
+HDSN.US,D,20230530,000000,8.86,9.03,8.7,8.9,468953,0
+HDSN.US,D,20230531,000000,8.82,8.845,8.4694,8.74,431838,0
+HDSN.US,D,20230601,000000,8.77,9.01,8.62,9.01,461095,0
+HDSN.US,D,20230602,000000,9.14,9.26,9.01,9.21,428729,0
+HDSN.US,D,20230605,000000,9.19,9.19,8.94,9.03,394671,0
+HDSN.US,D,20230606,000000,8.98,9.45,8.89,9.42,480675,0
+HDSN.US,D,20230607,000000,9.45,9.85,9.45,9.75,736839,0
+HDSN.US,D,20230608,000000,9.77,9.77,9.48,9.58,229831,0
+HDSN.US,D,20230609,000000,9.55,9.55,9.36,9.47,228288,0
+HDSN.US,D,20230612,000000,9.5,9.76,9.457,9.68,412891,0
+HDSN.US,D,20230613,000000,9.74,9.865,9.64,9.71,310642,0
+HDSN.US,D,20230614,000000,9.73,9.77,9.39,9.55,336485,0
+HDSN.US,D,20230615,000000,9.53,9.6,9.36,9.45,301727,0
+HDSN.US,D,20230616,000000,9.45,9.46,9.06,9.12,431247,0
+HDSN.US,D,20230620,000000,9.11,9.295,9.09,9.28,290979,0
+HDSN.US,D,20230621,000000,9.28,9.57,9.2,9.5,389402,0
+HDSN.US,D,20230622,000000,9.57,9.57,9.33,9.33,619635,0
+HDSN.US,D,20230623,000000,9.22,9.42,9.15,9.2,2056605,0
+HDSN.US,D,20230626,000000,9.36,9.44,9.18,9.35,214962,0
+HDSN.US,D,20230627,000000,9.4,9.68,9.33,9.6,367188,0
+HDSN.US,D,20230628,000000,9.62,9.87,9.56,9.75,280987,0
+HDSN.US,D,20230629,000000,9.8,9.85,9.7,9.77,571921,0
+HDSN.US,D,20230630,000000,9.86,9.86,9.575,9.62,371193,0
+HDSN.US,D,20230703,000000,9.64,9.75,9.585,9.75,219760,0
+HDSN.US,D,20230705,000000,9.64,9.65,9.435,9.45,482285,0
+HDSN.US,D,20230706,000000,9.36,9.37,8.97,9.15,463240,0
+HDSN.US,D,20230707,000000,9.15,9.55,9.14,9.46,541055,0
+HDSN.US,D,20230710,000000,9.43,9.71,9.43,9.57,396234,0
+HDSN.US,D,20230711,000000,9.58,9.66,9.405,9.41,330430,0
+HDSN.US,D,20230712,000000,9.52,9.59,9.43,9.45,356071,0
+HDSN.US,D,20230713,000000,9.46,9.46,9.24,9.29,394585,0
+HDSN.US,D,20230714,000000,9.25,9.31,8.95,9.29,357349,0
+HDSN.US,D,20230717,000000,9.28,9.76,9.17,9.64,584872,0
+HDSN.US,D,20230718,000000,9.62,10,9.59,9.6,420378,0
+HDSN.US,D,20230719,000000,9.61,9.695,9.375,9.46,490610,0
+HDSN.US,D,20230720,000000,9.43,9.58,9.18,9.22,296996,0
+HDSN.US,D,20230721,000000,9.33,9.33,8.93,8.94,530540,0
+HDSN.US,D,20230724,000000,8.97,9.07,8.9312,8.98,746625,0
+HDSN.US,D,20230725,000000,8.99,9.04,8.87,8.94,748257,0
+HDSN.US,D,20230726,000000,8.96,9.21,8.875,8.91,521872,0
+HDSN.US,D,20230727,000000,8.92,9,8.67,8.71,664950,0
+HDSN.US,D,20230728,000000,8.8,9.115,8.79,8.95,730723,0
+HDSN.US,D,20230731,000000,9,9.13,8.88,9.09,691718,0
+HDSN.US,D,20230801,000000,9.06,9.335,9,9.25,589466,0
+HDSN.US,D,20230802,000000,9.25,9.28,8.5204,8.63,1284213,0
+HDSN.US,D,20230803,000000,9.7,10.98,9.66,10.92,2734761,0
+HDSN.US,D,20230804,000000,10.88,11.22,10.37,10.55,1021971,0
+HDSN.US,D,20230807,000000,10.55,10.6778,10.215,10.24,701311,0
+HDSN.US,D,20230808,000000,10.08,10.73,10.02,10.56,482173,0
+HDSN.US,D,20230809,000000,10.54,10.63,10.11,10.4,451124,0
+HDSN.US,D,20230810,000000,10.39,10.95,10.3,10.56,574024,0
+HDSN.US,D,20230811,000000,10.55,10.75,10.2,10.28,440516,0
+HDSN.US,D,20230814,000000,10.2,10.2,9.89,9.99,443526,0
+HDSN.US,D,20230815,000000,9.9,9.93,9.65,9.8,562073,0
+HDSN.US,D,20230816,000000,9.76,10,9.535,9.57,369081,0
+HDSN.US,D,20230817,000000,9.57,10.17,9.57,9.86,741866,0
+HDSN.US,D,20230818,000000,9.72,10.54,9.72,10.42,500917,0
+HDSN.US,D,20230821,000000,10.42,10.53,10.275,10.46,394291,0
+HDSN.US,D,20230822,000000,10.54,11.64,10.53,11.32,745153,0
+HDSN.US,D,20230823,000000,11.25,11.95,11.06,11.91,905696,0
+HDSN.US,D,20230824,000000,11.83,11.87,11.46,11.57,717356,0
+HDSN.US,D,20230825,000000,11.57,11.71,11.33,11.5,385370,0
+HDSN.US,D,20230828,000000,11.5,12.05,11.5,12,647688,0
+HDSN.US,D,20230829,000000,12,12.29,11.89,12.05,467939,0
+HDSN.US,D,20230830,000000,12.06,12.25,11.98,12.15,257636,0
+HDSN.US,D,20230831,000000,12.15,12.26,11.99,12.06,261547,0
+HDSN.US,D,20230901,000000,12.08,12.238,12.04,12.06,199017,0
+HDSN.US,D,20230905,000000,12,12.1,11.8,12,445483,0
+HDSN.US,D,20230906,000000,12,12.12,11.7,11.88,403264,0
+HDSN.US,D,20230907,000000,11.74,11.86,11.5499,11.77,445457,0
+HDSN.US,D,20230908,000000,11.77,12.09,11.64,12.07,333302,0
+HDSN.US,D,20230911,000000,12.1,12.17,11.885,12.14,344867,0
+HDSN.US,D,20230912,000000,12.12,12.76,12,12.53,685590,0
+HDSN.US,D,20230913,000000,12.48,12.54,12.16,12.28,462191,0
+HDSN.US,D,20230914,000000,12.43,12.75,12.4,12.64,324397,0
+HDSN.US,D,20230915,000000,12.65,13.34,12.32,12.35,737952,0
+HDSN.US,D,20230918,000000,12.3,12.3049,11.8,12.18,548170,0
+HDSN.US,D,20230919,000000,12.21,12.3,12.02,12.1,298170,0
+HDSN.US,D,20230920,000000,12.19,12.3,12.02,12.1,269896,0
+HDSN.US,D,20230921,000000,11.99,12.025,11.64,12,327178,0
+HDSN.US,D,20230922,000000,12.02,12.36,12,12.1,378967,0
+HDSN.US,D,20230925,000000,12.43,12.81,12.3,12.8,619843,0
+HDSN.US,D,20230926,000000,12.78,13.66,12.51,13.57,901873,0
+HDSN.US,D,20230927,000000,13.63,13.75,13.065,13.25,568504,0
+HDSN.US,D,20230928,000000,13.29,13.48,13.14,13.42,271179,0
+HDSN.US,D,20230929,000000,13.5,13.5499,13.141,13.3,291830,0
+HDSN.US,D,20231002,000000,13.29,13.47,13.03,13.15,326001,0
+HDSN.US,D,20231003,000000,13.06,13.1865,12.86,13.05,327004,0
+HDSN.US,D,20231004,000000,13.08,13.22,12.96,13.04,617782,0
+HDSN.US,D,20231005,000000,13.05,13.385,12.96,13.29,574083,0
+HDSN.US,D,20231006,000000,13.26,13.625,13.11,13.36,382204,0
+HDSN.US,D,20231009,000000,13.2,13.73,13.1,13.61,357566,0
+HDSN.US,D,20231010,000000,13.68,13.97,13.58,13.75,533785,0
+HDSN.US,D,20231011,000000,13.85,14.1399,13.67,13.76,387560,0
+HDSN.US,D,20231012,000000,13.81,13.88,13.37,13.54,432420,0
+HDSN.US,D,20231013,000000,13.62,13.65,13.2107,13.45,585146,0
+HDSN.US,D,20231016,000000,13.57,13.8299,13.42,13.66,324647,0
+HDSN.US,D,20231017,000000,13.57,14.05,13.57,13.98,486169,0
+HDSN.US,D,20231018,000000,13.84,13.9,13.48,13.58,341210,0
+HDSN.US,D,20231019,000000,13.58,13.79,13.33,13.4,309222,0
+HDSN.US,D,20231020,000000,13.41,13.41,13.215,13.25,319104,0
+HDSN.US,D,20231023,000000,13.2,13.2,12.521,12.69,533564,0
+HDSN.US,D,20231024,000000,12.69,13.06,12.69,12.86,294089,0
+HDSN.US,D,20231025,000000,12.77,12.98,12.635,12.96,321345,0
+HDSN.US,D,20231026,000000,12.99,13.105,12.66,12.68,256049,0
+HDSN.US,D,20231027,000000,12.68,12.92,12.46,12.7,286470,0
+HDSN.US,D,20231030,000000,12.88,12.945,12.542,12.895,385396,0
+HDSN.US,D,20231031,000000,12.83,13.01,12.43,12.88,269528,0
+HDSN.US,D,20231101,000000,12.79,12.79,12.17,12.67,682852,0
+HDSN.US,D,20231102,000000,11.9,12.7,11.34,12.31,1193498,0
+HDSN.US,D,20231103,000000,12.5,12.65,12.1,12.37,438088,0
+HDSN.US,D,20231106,000000,12.11,12.5,12.04,12.36,639884,0
+HDSN.US,D,20231107,000000,12.37,12.37,11.91,11.96,348765,0
+HDSN.US,D,20231108,000000,11.91,12.005,11.75,11.88,402046,0
+HDSN.US,D,20231109,000000,11.97,12.02,11.74,11.84,239766,0
+HDSN.US,D,20231110,000000,11.89,12.03,11.77,12.01,327239,0
+HDSN.US,D,20231113,000000,12,12.47,11.88,12.44,575498,0
+HDSN.US,D,20231114,000000,12.68,13,12.646,12.76,386085,0
+HDSN.US,D,20231115,000000,12.91,13.21,12.87,13.01,625239,0
+HDSN.US,D,20231116,000000,12.95,13.0395,12.68,12.71,293775,0
+HDSN.US,D,20231117,000000,12.82,13.19,12.78,12.86,423294,0
+HDSN.US,D,20231120,000000,12.87,13.1,12.72,12.93,242333,0
+HDSN.US,D,20231121,000000,12.92,12.92,12.615,12.63,216794,0
+HDSN.US,D,20231122,000000,12.64,12.88,12.6,12.68,201185,0
+HDSN.US,D,20231124,000000,12.67,12.9542,12.629,12.87,124482,0
+HDSN.US,D,20231127,000000,12.85,13.04,12.72,12.97,328650,0
+HDSN.US,D,20231128,000000,12.92,12.92,12.17,12.29,415051,0
+HDSN.US,D,20231129,000000,12.43,12.5,12.1,12.14,456879,0
+HDSN.US,D,20231130,000000,12.18,12.5,11.98,12.35,1189589,0
+HDSN.US,D,20231201,000000,12.29,12.75,12.29,12.66,298642,0
+HDSN.US,D,20231204,000000,12.62,12.74,12.21,12.35,279856,0
+HDSN.US,D,20231205,000000,12.9,13.2,12.58,12.72,468230,0
+HDSN.US,D,20231206,000000,12.73,13.09,12.62,12.65,322249,0
+HDSN.US,D,20231207,000000,12.62,13.05,12.5625,12.97,273679,0
+HDSN.US,D,20231208,000000,12.95,13.2,12.88,12.98,216394,0
+HDSN.US,D,20231211,000000,12.99,13.05,12.69,12.8,195434,0
+HDSN.US,D,20231212,000000,12.82,13.02,12.67,12.84,311683,0
+HDSN.US,D,20231213,000000,12.86,12.9799,12.45,12.94,686603,0
+HDSN.US,D,20231214,000000,13.29,13.59,12.85,13.11,448140,0
+HDSN.US,D,20231215,000000,13.31,13.54,12.83,12.92,529956,0
+HDSN.US,D,20231218,000000,13.03,13.1048,12.81,13,254723,0
+HDSN.US,D,20231219,000000,13.15,13.41,13.01,13.34,296913,0
+HDSN.US,D,20231220,000000,13.31,13.51,12.93,12.95,459927,0
+HDSN.US,D,20231221,000000,13.04,13.17,12.9,13.06,217980,0
+HDSN.US,D,20231222,000000,13,13.34,13,13.19,155072,0
+HDSN.US,D,20231226,000000,13.2,13.35,13.14,13.29,126462,0
+HDSN.US,D,20231227,000000,13.34,13.52,13.31,13.44,169068,0
+HDSN.US,D,20231228,000000,13.42,13.5307,13.3301,13.36,124547,0
+HDSN.US,D,20231229,000000,13.4,13.53,13.325,13.49,216522,0
+HDSN.US,D,20240102,000000,13.41,13.9623,13.4097,13.9,279225,0
+HDSN.US,D,20240103,000000,13.88,14.04,13.6083,14.01,370972,0
+HDSN.US,D,20240104,000000,14.08,15.03,13.96,13.97,853479,0
+HDSN.US,D,20240105,000000,13.89,13.89,13.36,13.46,531458,0
+HDSN.US,D,20240108,000000,13.44,13.52,13.16,13.22,272719,0
+HDSN.US,D,20240109,000000,13.06,13.07,12.69,12.96,319840,0
+HDSN.US,D,20240110,000000,12.87,13.2,12.8,13.19,254002,0
+HDSN.US,D,20240111,000000,13.19,13.25,12.8422,13.21,290969,0
+HDSN.US,D,20240112,000000,13.36,13.36,12.84,13,165665,0
+HDSN.US,D,20240116,000000,12.98,13.04,12.72,12.78,175765,0
+HDSN.US,D,20240117,000000,12.65,12.65,12.4601,12.61,169416,0
+HDSN.US,D,20240118,000000,12.62,12.735,12.21,12.29,309709,0
+HDSN.US,D,20240119,000000,12.42,12.42,11.77,12,626462,0
+HDSN.US,D,20240122,000000,12.02,12.49,12.02,12.2,345461,0
+HDSN.US,D,20240123,000000,12.3,12.399,12.015,12.03,212218,0
+HDSN.US,D,20240124,000000,12.07,12.2,11.79,11.79,237553,0
+HDSN.US,D,20240125,000000,11.9,12.08,11.82,11.92,235698,0
+HDSN.US,D,20240126,000000,11.96,12.07,11.81,12.04,261789,0
+HDSN.US,D,20240129,000000,12.03,12.58,11.95,12.49,463050,0
+HDSN.US,D,20240130,000000,12.5,12.75,12.445,12.73,958176,0
+HDSN.US,D,20240131,000000,12.76,13.04,12.6506,12.68,447647,0
+HDSN.US,D,20240201,000000,12.65,13.08,12.65,12.83,280145,0
+HDSN.US,D,20240202,000000,12.76,13.19,12.735,12.94,421871,0
+HDSN.US,D,20240205,000000,12.87,12.98,12.5934,12.87,423230,0
+HDSN.US,D,20240206,000000,12.81,13.14,12.75,13.06,466631,0
+HDSN.US,D,20240207,000000,13.16,13.48,12.91,13.47,351654,0
+HDSN.US,D,20240208,000000,13.47,13.58,13.09,13.23,405012,0
+HDSN.US,D,20240209,000000,13.32,14.5,13.275,14.48,578375,0
+HDSN.US,D,20240212,000000,14.5,14.87,14.41,14.77,430143,0
+HDSN.US,D,20240213,000000,14.31,14.62,14.1001,14.21,447625,0
+HDSN.US,D,20240214,000000,14.35,14.87,14.27,14.79,296596,0
+HDSN.US,D,20240215,000000,14.91,14.95,14.24,14.69,369034,0
+HDSN.US,D,20240216,000000,14.7,15.08,14.41,14.84,485742,0
+HDSN.US,D,20240220,000000,14.69,14.83,14.22,14.33,480358,0
+HDSN.US,D,20240221,000000,14.28,14.3499,14.12,14.2,220645,0
+HDSN.US,D,20240222,000000,14.18,14.65,14.11,14.58,374710,0
+HDSN.US,D,20240223,000000,14.57,14.8887,14.4,14.77,202450,0
+HDSN.US,D,20240226,000000,14.79,15.24,14.69,14.96,300934,0
+HDSN.US,D,20240227,000000,15.16,15.178,14.79,14.89,281469,0
+HDSN.US,D,20240228,000000,14.83,14.87,14.53,14.54,192773,0
+HDSN.US,D,20240229,000000,14.65,14.85,14.61,14.65,394657,0
+HDSN.US,D,20240301,000000,14.7,14.7,14.36,14.56,351303,0
+HDSN.US,D,20240304,000000,14.65,14.69,14.19,14.27,430714,0
+HDSN.US,D,20240305,000000,14.26,14.59,14.0301,14.07,654795,0
+HDSN.US,D,20240306,000000,14.28,14.28,13.61,14.22,497111,0
+HDSN.US,D,20240307,000000,12.48,12.6099,11.57,11.59,2131180,0
+HDSN.US,D,20240308,000000,11.63,12.28,11.6,11.68,766231,0
+HDSN.US,D,20240311,000000,11.74,11.74,11.07,11.63,644937,0
+HDSN.US,D,20240312,000000,11.57,11.58,11.19,11.35,482220,0
+HDSN.US,D,20240313,000000,11.3,11.37,11.12,11.26,389380,0
+HDSN.US,D,20240314,000000,11.29,11.62,11.2101,11.59,406462,0
+HDSN.US,D,20240315,000000,11.5,11.87,11.5,11.71,605803,0
+HDSN.US,D,20240318,000000,11.69,11.77,11.51,11.71,278769,0
+HDSN.US,D,20240319,000000,11.7,12.12,11.7,12.12,246614,0
+HDSN.US,D,20240320,000000,12.16,12.22,11.91,12.02,617009,0
+HDSN.US,D,20240321,000000,12.04,12.1,11.86,11.95,438825,0
+HDSN.US,D,20240322,000000,12,12.08,11.58,11.88,530288,0
+HDSN.US,D,20240325,000000,11.91,11.9221,11.52,11.59,207417,0
+HDSN.US,D,20240326,000000,11.61,11.65,11.27,11.32,506302,0
+HDSN.US,D,20240327,000000,11.37,11.44,11.075,11.14,793985,0
+HDSN.US,D,20240328,000000,11.1,11.3,10.79,11.01,941847,0
+HDSN.US,D,20240401,000000,11.02,11.36,10.9218,11.33,946510,0
+HDSN.US,D,20240402,000000,11.33,11.33,10.875,10.94,455046,0
+HDSN.US,D,20240403,000000,10.86,11.44,10.82,11.33,579620,0
+HDSN.US,D,20240404,000000,11.38,11.49,11.05,11.14,527711,0
+HDSN.US,D,20240405,000000,10.95,11,10.3,10.6,1060220,0
+HDSN.US,D,20240408,000000,10.69,11.08,10.485,10.79,706031,0
+HDSN.US,D,20240409,000000,10.79,10.7993,10.55,10.68,518960,0
+HDSN.US,D,20240410,000000,10.59,10.7726,10.43,10.49,333627,0
+HDSN.US,D,20240411,000000,10.47,10.56,10.38,10.45,324321,0
+HDSN.US,D,20240412,000000,10.39,10.46,10.205,10.27,305168,0
+HDSN.US,D,20240415,000000,10.26,10.36,10.11,10.19,328536,0
+HDSN.US,D,20240416,000000,10.16,10.49,10.09,10.35,422315,0
+HDSN.US,D,20240417,000000,10.37,10.49,10.33,10.45,623231,0
+HDSN.US,D,20240418,000000,10.49,10.77,10.43,10.5,409478,0
+HDSN.US,D,20240419,000000,10.46,10.7383,10.37,10.53,483414,0
+HDSN.US,D,20240422,000000,10.52,10.63,10.42,10.53,212222,0
+HDSN.US,D,20240423,000000,10.53,10.84,10.53,10.74,288710,0
+HDSN.US,D,20240424,000000,10.69,10.84,10.56,10.64,618394,0
+HDSN.US,D,20240425,000000,10.59,10.68,10.43,10.55,321088,0
+HDSN.US,D,20240426,000000,10.5,10.575,10.27,10.43,632114,0
+HDSN.US,D,20240429,000000,10.56,10.69,10.29,10.33,359340,0
+HDSN.US,D,20240430,000000,10.24,10.29,9.7,9.92,719079,0
+HDSN.US,D,20240501,000000,9.91,10.01,9.74,9.8,842507,0
+HDSN.US,D,20240502,000000,8.27,9.155,7.9,9.1,3554988,0
+HDSN.US,D,20240503,000000,9.19,9.49,8.75,9.13,1091323,0
+HDSN.US,D,20240506,000000,9.19,9.55,9.19,9.37,627607,0
+HDSN.US,D,20240507,000000,9.33,9.48,9.29,9.42,352047,0
+HDSN.US,D,20240508,000000,9.32,9.36,9.091,9.21,336189,0
+HDSN.US,D,20240509,000000,9.25,9.27,9.02,9.14,400181,0
+HDSN.US,D,20240510,000000,9.11,9.17,9.04,9.11,330328,0
+HDSN.US,D,20240513,000000,9.1,9.4,9.1,9.28,342621,0
+HDSN.US,D,20240514,000000,9.35,9.41,9.19,9.29,252370,0
+HDSN.US,D,20240515,000000,9.35,9.44,9.195,9.22,192966,0
+HDSN.US,D,20240516,000000,9.23,9.37,9.21,9.3,227725,0
+HDSN.US,D,20240517,000000,9.32,9.45,9.19,9.44,220278,0
+HDSN.US,D,20240520,000000,9.41,9.63,9.41,9.59,377852,0
+HDSN.US,D,20240521,000000,9.58,9.755,9.43,9.73,309345,0
+HDSN.US,D,20240522,000000,9.73,10.04,9.73,9.88,415008,0
+HDSN.US,D,20240523,000000,9.86,9.95,9.51,9.55,473498,0
+HDSN.US,D,20240524,000000,9.58,9.635,9.495,9.52,212162,0
+HDSN.US,D,20240528,000000,9.58,9.7,9.53,9.65,240641,0
+HDSN.US,D,20240529,000000,9.53,9.55,9.12,9.23,355524,0
+HDSN.US,D,20240530,000000,9.23,9.44,8.89,8.99,3503750,0
+HDSN.US,D,20240531,000000,9.05,9.14,8.79,8.91,517018,0
+HDSN.US,D,20240603,000000,8.98,9.21,8.9,9.19,545189,0
+HDSN.US,D,20240604,000000,9.16,9.18,8.9,8.96,489838,0
+HDSN.US,D,20240605,000000,8.98,9.125,8.92,9.02,296737,0
+HDSN.US,D,20240606,000000,9,9.12,8.91,9.09,455210,0
+HDSN.US,D,20240607,000000,9.1,9.58,9.1,9.39,424303,0
+HDSN.US,D,20240610,000000,9.23,9.53,9.15,9.38,616794,0
+HDSN.US,D,20240611,000000,9.36,9.44,9.28,9.37,373823,0
+HDSN.US,D,20240612,000000,9.43,9.54,9.16,9.21,446098,0
+HDSN.US,D,20240613,000000,9.23,9.43,9.03,9.36,674048,0
+HDSN.US,D,20240614,000000,9.31,9.37,8.93,9.12,806376,0
+HDSN.US,D,20240617,000000,9.08,9.13,8.93,9.09,210966,0
+HDSN.US,D,20240618,000000,9.05,9.08,8.91,8.94,391642,0
+HDSN.US,D,20240620,000000,8.9,8.915,8.8,8.85,364639,0
+HDSN.US,D,20240621,000000,8.87,8.94,8.73,8.75,822354,0
+HDSN.US,D,20240624,000000,8.75,8.9,8.75,8.89,265184,0
+HDSN.US,D,20240625,000000,8.88,8.88,8.55,8.69,502474,0
+HDSN.US,D,20240626,000000,8.65,8.85,8.59,8.78,331775,0
+HDSN.US,D,20240627,000000,8.79,8.92,8.575,8.66,281803,0
+HDSN.US,D,20240628,000000,8.72,8.79,8.6501,8.79,724371,0
+HDSN.US,D,20240701,000000,8.86,8.86,8.42,8.5,466835,0
+HDSN.US,D,20240702,000000,8.45,8.53,8.374,8.46,206521,0
+HDSN.US,D,20240703,000000,8.49,8.6,8.35,8.47,186665,0
+HDSN.US,D,20240705,000000,8.46,8.5,8.25,8.33,379917,0
+HDSN.US,D,20240708,000000,8.37,8.4969,8.3,8.32,295294,0
+HDSN.US,D,20240709,000000,8.31,8.346,8.21,8.25,257638,0
+HDSN.US,D,20240710,000000,8.23,8.34,8.23,8.32,212359,0
+HDSN.US,D,20240711,000000,8.39,8.78,8.39,8.75,349419,0
+HDSN.US,D,20240712,000000,8.79,9.03,8.68,8.68,334254,0
+HDSN.US,D,20240715,000000,8.78,8.93,8.67,8.75,446742,0
+HDSN.US,D,20240716,000000,8.8,9.23,8.8,9.14,475156,0
+HDSN.US,D,20240717,000000,9.19,9.28,8.99,9.04,238024,0
+HDSN.US,D,20240718,000000,9,9.1499,8.91,8.93,233334,0
+HDSN.US,D,20240719,000000,8.95,8.95,8.75,8.8,214729,0
+HDSN.US,D,20240722,000000,8.83,9.05,8.77,9.05,164659,0
+HDSN.US,D,20240723,000000,8.99,9.23,8.94,9.14,303338,0
+HDSN.US,D,20240724,000000,9.12,9.2,8.78,8.79,243778,0
+HDSN.US,D,20240725,000000,8.83,9.09,8.82,8.99,244165,0
+HDSN.US,D,20240726,000000,8.94,9.1,8.83,9.04,314136,0
+HDSN.US,D,20240729,000000,8.98,9.06,8.8,8.84,298090,0
+HDSN.US,D,20240730,000000,8.84,9,8.75,8.85,405313,0
+HDSN.US,D,20240731,000000,8.85,8.85,8.37,8.56,673150,0
+HDSN.US,D,20240801,000000,8.61,8.65,8.15,8.26,708496,0
+HDSN.US,D,20240802,000000,8.2,8.225,7.7,7.9,716018,0
+HDSN.US,D,20240805,000000,7.62,7.71,7.47,7.6,508826,0
+HDSN.US,D,20240806,000000,7.6,7.68,7.39,7.54,770677,0
+HDSN.US,D,20240807,000000,7.15,8.36,6.94,8.05,1124637,0
+HDSN.US,D,20240808,000000,8.1,8.5,7.675,7.96,473112,0
+HDSN.US,D,20240809,000000,7.94,7.98,7.64,7.85,407424,0
+HDSN.US,D,20240812,000000,7.86,7.95,7.45,7.47,716505,0
+HDSN.US,D,20240813,000000,7.52,8.07,7.52,8.035,547186,0
+HDSN.US,D,20240814,000000,8.05,8.08,7.83,7.92,288538,0
+HDSN.US,D,20240815,000000,8.05,8.18,7.995,8.07,405081,0
+HDSN.US,D,20240816,000000,8.02,8.08,7.85,7.98,482471,0
+HDSN.US,D,20240819,000000,7.99,8.1,7.96,8,439128,0
+HDSN.US,D,20240820,000000,8.02,8.06,7.845,7.98,372009,0
+HDSN.US,D,20240821,000000,8.03,8.18,7.975,8.17,388826,0
+HDSN.US,D,20240822,000000,8.19,8.19,7.975,8,241972,0
+HDSN.US,D,20240823,000000,8.06,8.37,8.0234,8.33,379089,0
+HDSN.US,D,20240826,000000,8.42,8.48,8.25,8.28,248142,0
+HDSN.US,D,20240827,000000,8.25,8.3,8.19,8.24,197338,0
+HDSN.US,D,20240828,000000,8.18,8.3,7.96,8.03,292039,0
+HDSN.US,D,20240829,000000,8.14,8.215,8.04,8.11,176271,0
+HDSN.US,D,20240830,000000,8.1,8.24,8.03,8.22,301864,0
+HDSN.US,D,20240903,000000,8.15,8.165,7.92,7.98,418508,0
+HDSN.US,D,20240904,000000,7.95,8.135,7.82,8.03,334562,0
+HDSN.US,D,20240905,000000,8.06,8.2583,8,8.06,400035,0
+HDSN.US,D,20240906,000000,8.02,8.11,7.78,7.79,251725,0
+HDSN.US,D,20240909,000000,7.87,7.92,7.6144,7.755,349976,0
+HDSN.US,D,20240910,000000,7.78,7.91,7.725,7.87,261015,0
+HDSN.US,D,20240911,000000,7.85,8.0001,7.58,7.82,349048,0
+HDSN.US,D,20240912,000000,7.83,7.91,7.66,7.84,292047,0
+HDSN.US,D,20240913,000000,7.9,8.11,7.855,7.95,434815,0
+HDSN.US,D,20240916,000000,7.98,8.02,7.81,7.91,258306,0
+HDSN.US,D,20240917,000000,8.03,8.6,7.98,8.47,701156,0
+HDSN.US,D,20240918,000000,8.45,8.66,8.36,8.37,443641,0
+HDSN.US,D,20240919,000000,8.58,8.58,8.33,8.42,320364,0
+HDSN.US,D,20240920,000000,8.41,8.45,8.18,8.19,615361,0
+HDSN.US,D,20240923,000000,8.24,8.329,8.03,8.03,205178,0
+HDSN.US,D,20240924,000000,8.04,8.29,8.04,8.09,423004,0
+HDSN.US,D,20240925,000000,8.12,8.145,7.9,8.03,358618,0
+HDSN.US,D,20240926,000000,8.14,8.38,8.13,8.26,254720,0
+HDSN.US,D,20240927,000000,8.34,8.39,8.18,8.26,265566,0
+HDSN.US,D,20240930,000000,8.25,8.4,8.2029,8.34,327130,0
+HDSN.US,D,20241001,000000,8.26,8.36,7.96,7.99,1278846,0
+HDSN.US,D,20241002,000000,8,8.26,7.92,7.97,312365,0
+HDSN.US,D,20241003,000000,7.91,7.96,7.65,7.68,305639,0
+HDSN.US,D,20241004,000000,7.79,7.79,7.59,7.6,274921,0
+HDSN.US,D,20241007,000000,7.59,7.885,7.57,7.75,829383,0
+HDSN.US,D,20241008,000000,7.76,7.9086,7.6,7.64,431382,0
+HDSN.US,D,20241009,000000,7.64,7.86,7.59,7.75,353133,0
+HDSN.US,D,20241010,000000,7.69,7.73,7.5997,7.69,292277,0
+HDSN.US,D,20241011,000000,7.69,8.04,7.67,7.9,285927,0
+HDSN.US,D,20241014,000000,7.91,7.93,7.78,7.84,185734,0
+HDSN.US,D,20241015,000000,7.83,7.9586,7.77,7.77,255993,0
+HDSN.US,D,20241016,000000,7.79,8.18,7.79,8.18,416462,0
+HDSN.US,D,20241017,000000,8.15,8.26,8.05,8.12,350309,0
+HDSN.US,D,20241018,000000,8.2,8.27,8.08,8.12,388498,0
+HDSN.US,D,20241021,000000,8.09,8.18,8.04,8.14,317221,0
+HDSN.US,D,20241022,000000,8.12,8.1661,8.01,8.11,246220,0
+HDSN.US,D,20241023,000000,8.05,8.1,7.93,8.02,233317,0
+HDSN.US,D,20241024,000000,8.05,8.05,7.785,7.79,227563,0
+HDSN.US,D,20241025,000000,8.16,8.55,8.14,8.16,676535,0
+HDSN.US,D,20241028,000000,8.19,8.42,8.19,8.29,211082,0
+HDSN.US,D,20241029,000000,8.29,8.29,7.94,7.96,294297,0
+HDSN.US,D,20241030,000000,7.75,7.83,7.56,7.63,622719,0
+HDSN.US,D,20241031,000000,7.64,7.735,7.51,7.67,395989,0
+HDSN.US,D,20241101,000000,7.71,7.75,7.4,7.42,510906,0
+HDSN.US,D,20241104,000000,7.42,7.66,7.345,7.59,565255,0
+HDSN.US,D,20241105,000000,6.6,6.9,5.67,5.92,3543679,0
+HDSN.US,D,20241106,000000,6,6.03,5.35,5.88,1788790,0
+HDSN.US,D,20241107,000000,5.81,5.99,5.67,5.83,1302001,0
+HDSN.US,D,20241108,000000,5.84,5.9139,5.72,5.9,816397,0
+HDSN.US,D,20241111,000000,5.92,5.97,5.68,5.73,2789441,0
+HDSN.US,D,20241112,000000,5.73,6.025,5.715,5.98,2224495,0
+HDSN.US,D,20241113,000000,6.02,6.36,5.95,6.29,930829,0
+HDSN.US,D,20241114,000000,6.29,6.45,6.12,6.18,622003,0
+HDSN.US,D,20241115,000000,6.22,6.22,5.89,5.95,503008,0
+HDSN.US,D,20241118,000000,5.98,6.02,5.89,5.89,420296,0
+HDSN.US,D,20241119,000000,5.87,5.88,5.67,5.76,533682,0
+HDSN.US,D,20241120,000000,5.76,5.925,5.745,5.91,792905,0
+HDSN.US,D,20241121,000000,5.91,6.06,5.89,6.03,635832,0
+HDSN.US,D,20241122,000000,6.06,6.12,5.965,6.01,574817,0
+HDSN.US,D,20241125,000000,5.97,6.12,5.93,6.03,1396587,0
+HDSN.US,D,20241126,000000,6.02,6.05,5.84,5.87,520878,0
+HDSN.US,D,20241127,000000,5.87,5.985,5.84,5.88,749409,0
+HDSN.US,D,20241129,000000,5.89,6.05,5.87,5.94,255544,0
+HDSN.US,D,20241202,000000,5.93,6.05,5.81,6.04,657756,0
+HDSN.US,D,20241203,000000,5.99,6.03,5.87,5.98,619005,0
+HDSN.US,D,20241204,000000,6,6.12,5.93,6.04,555914,0
+HDSN.US,D,20241205,000000,6.07,6.07,5.89,5.91,432133,0
+HDSN.US,D,20241206,000000,5.92,5.97,5.77,5.85,430865,0
+HDSN.US,D,20241209,000000,5.83,6.105,5.78,5.84,663840,0
+HDSN.US,D,20241210,000000,5.77,5.93,5.6809,5.9,707261,0
+HDSN.US,D,20241211,000000,5.88,6,5.865,5.88,388753,0
+HDSN.US,D,20241212,000000,5.86,5.915,5.73,5.75,349916,0
+HDSN.US,D,20241213,000000,5.77,5.85,5.49,5.62,970455,0
+HDSN.US,D,20241216,000000,5.61,5.72,5.29,5.44,1306431,0
+HDSN.US,D,20241217,000000,5.46,5.47,5.32,5.37,519705,0
+HDSN.US,D,20241218,000000,5.35,5.45,5.21,5.25,636812,0
+HDSN.US,D,20241219,000000,5.31,5.36,5.17,5.3,507853,0
+HDSN.US,D,20241220,000000,5.24,5.3758,5.24,5.29,636829,0
+HDSN.US,D,20241223,000000,5.27,5.35,5.25,5.29,379842,0
+HDSN.US,D,20241224,000000,5.29,5.36,5.235,5.34,155079,0
+HDSN.US,D,20241226,000000,5.3,5.445,5.27,5.41,294775,0
+HDSN.US,D,20241227,000000,5.39,5.4708,5.275,5.4,302179,0
+HDSN.US,D,20241230,000000,5.38,5.51,5.27,5.46,507486,0
+HDSN.US,D,20241231,000000,5.49,5.62,5.4649,5.58,520065,0
+HDSN.US,D,20250102,000000,5.61,5.775,5.57,5.69,577858,0
+HDSN.US,D,20250103,000000,5.71,5.89,5.7,5.85,516841,0
+HDSN.US,D,20250106,000000,5.9,6.17,5.89,6.06,696839,0
+HDSN.US,D,20250107,000000,6.05,6.08,5.935,5.98,441061,0
+HDSN.US,D,20250108,000000,5.97,5.97,5.78,5.88,297889,0
+HDSN.US,D,20250110,000000,5.91,5.92,5.72,5.78,289452,0
+HDSN.US,D,20250113,000000,5.71,5.77,5.66,5.68,356380,0
+HDSN.US,D,20250114,000000,5.73,5.9,5.7,5.89,234765,0
+HDSN.US,D,20250115,000000,5.9,6.07,5.84,6.03,271325,0
+HDSN.US,D,20250116,000000,6,6.1,6,6.03,257819,0
+HDSN.US,D,20250117,000000,6.09,6.13,6.03,6.09,267198,0
+HDSN.US,D,20250121,000000,6.09,6.14,6.03,6.08,316111,0
+HDSN.US,D,20250122,000000,6.07,6.08,5.95,5.96,312645,0
+HDSN.US,D,20250123,000000,5.95,5.99,5.86,5.91,388817,0
+HDSN.US,D,20250124,000000,5.91,6.02,5.88,5.9,413794,0
+HDSN.US,D,20250127,000000,5.91,5.98,5.59,5.64,340484,0
+HDSN.US,D,20250128,000000,5.65,5.84,5.65,5.83,271738,0
+HDSN.US,D,20250129,000000,5.81,5.84,5.71,5.77,292760,0
+HDSN.US,D,20250130,000000,5.79,5.85,5.72,5.75,234258,0
+HDSN.US,D,20250131,000000,5.73,5.8804,5.69,5.8,317664,0
+HDSN.US,D,20250203,000000,5.71,5.77,5.615,5.73,446236,0
+HDSN.US,D,20250204,000000,5.72,5.74,5.67,5.67,274719,0
+HDSN.US,D,20250205,000000,5.67,5.695,5.53,5.54,280174,0
+HDSN.US,D,20250206,000000,5.52,5.67,5.52,5.65,317609,0
+HDSN.US,D,20250207,000000,5.62,5.64,5.52,5.55,277239,0
+HDSN.US,D,20250210,000000,5.56,5.655,5.55,5.64,331749,0
+HDSN.US,D,20250211,000000,5.61,5.73,5.59,5.69,287977,0
+HDSN.US,D,20250212,000000,5.63,5.66,5.56,5.63,409475,0
+HDSN.US,D,20250213,000000,5.64,5.7,5.595,5.67,389271,0
+HDSN.US,D,20250214,000000,5.7,5.86,5.6538,5.84,309139,0
+HDSN.US,D,20250218,000000,5.87,6.09,5.87,6.04,484391,0
+HDSN.US,D,20250219,000000,5.99,6.08,5.865,5.9,503256,0
+HDSN.US,D,20250220,000000,5.9,6.01,5.895,5.96,465387,0
+HDSN.US,D,20250221,000000,6.01,6.01,5.78,5.78,527206,0
+HDSN.US,D,20250224,000000,5.77,5.795,5.7,5.75,579582,0
+HDSN.US,D,20250225,000000,5.77,5.9,5.745,5.89,313001,0
+HDSN.US,D,20250226,000000,5.88,5.9,5.77,5.87,362116,0
+HDSN.US,D,20250227,000000,5.85,5.885,5.76,5.77,333249,0
+HDSN.US,D,20250228,000000,5.79,5.79,5.64,5.76,455020,0
+HDSN.US,D,20250303,000000,5.75,5.8,5.46,5.47,523519,0
+HDSN.US,D,20250304,000000,5.4,5.535,5.285,5.47,415841,0
+HDSN.US,D,20250305,000000,5.48,5.595,5.465,5.59,364392,0
+HDSN.US,D,20250306,000000,5.55,5.63,5.495,5.61,702847,0
+HDSN.US,D,20250307,000000,5.43,6.02,5.33,5.8,1334155,0
+HDSN.US,D,20250310,000000,5.72,5.855,5.68,5.82,870206,0
+HDSN.US,D,20250311,000000,5.79,6.12,5.775,6.05,660861,0
+HDSN.US,D,20250312,000000,6.11,6.235,6.01,6.07,530253,0
+HDSN.US,D,20250313,000000,6.06,6.1,5.835,5.95,524522,0
+HDSN.US,D,20250314,000000,6.02,6.06,5.94,6.05,381500,0
+HDSN.US,D,20250317,000000,6.08,6.13,5.995,6.03,272410,0
+HDSN.US,D,20250318,000000,6.03,6.085,6,6.02,450667,0
+HDSN.US,D,20250319,000000,6.04,6.07,5.99,6,368220,0
+HDSN.US,D,20250320,000000,5.99,6.045,5.96,6.03,361011,0
+HDSN.US,D,20250321,000000,5.99,6.215,5.985,6.15,705837,0
+HDSN.US,D,20250324,000000,6.19,6.275,6.175,6.26,300084,0
+HDSN.US,D,20250325,000000,6.26,6.28,6.18,6.24,332261,0
+HDSN.US,D,20250326,000000,6.25,6.35,6.245,6.29,346485,0
+HDSN.US,D,20250327,000000,6.27,6.34,6.25,6.34,243865,0
+HDSN.US,D,20250328,000000,6.3,6.34,6.095,6.18,405049,0
+HDSN.US,D,20250331,000000,6.12,6.18,6.01,6.17,439767,0
+HDSN.US,D,20250401,000000,6.15,6.17,5.995,6.04,786913,0
+HDSN.US,D,20250402,000000,6.02,6.21,5.98,6.16,478736,0
+HDSN.US,D,20250403,000000,6.03,6.07,5.62,5.65,650445,0
+HDSN.US,D,20250404,000000,5.51,5.6,5.11,5.45,615400,0
+HDSN.US,D,20250407,000000,5.35,5.66,5.18,5.35,728713,0
+HDSN.US,D,20250408,000000,5.47,5.53,5.185,5.27,543517,0
+HDSN.US,D,20250409,000000,5.21,5.78,5.21,5.63,591421,0
+HDSN.US,D,20250410,000000,5.54,5.585,5.39,5.53,481260,0
+HDSN.US,D,20250411,000000,5.53,5.79,5.4901,5.77,358252,0
+HDSN.US,D,20250414,000000,5.82,5.879,5.67,5.75,303287,0
+HDSN.US,D,20250415,000000,5.73,5.78,5.625,5.63,292890,0
+HDSN.US,D,20250416,000000,5.61,5.64,5.33,5.39,281459,0
+HDSN.US,D,20250417,000000,5.39,5.54,5.375,5.47,292370,0
+HDSN.US,D,20250421,000000,5.43,5.44,5.2001,5.25,326638,0
+HDSN.US,D,20250422,000000,5.3,5.34,5.135,5.28,295612,0
+HDSN.US,D,20250423,000000,5.39,5.43,5.265,5.31,429930,0
+HDSN.US,D,20250424,000000,5.31,5.77,5.27,5.75,595341,0
+HDSN.US,D,20250425,000000,5.73,6.33,5.73,6.23,969360,0
+HDSN.US,D,20250428,000000,6.22,6.45,6.2,6.43,732731,0
+HDSN.US,D,20250429,000000,6.41,6.73,6.39,6.71,958406,0
+HDSN.US,D,20250430,000000,6.62,6.735,6.46,6.69,562182,0
+HDSN.US,D,20250501,000000,6.75,6.855,6.545,6.58,524020,0
+HDSN.US,D,20250502,000000,6.67,6.79,6.56,6.71,330236,0
+HDSN.US,D,20250505,000000,6.69,6.759,6.545,6.55,357903,0
+HDSN.US,D,20250506,000000,6.52,6.79,6.285,6.71,683890,0
+HDSN.US,D,20250507,000000,6.74,6.92,6.64,6.71,914888,0
+HDSN.US,D,20250508,000000,7.05,8.37,7.03,7.8,2451167,0
+HDSN.US,D,20250509,000000,7.8,7.8,7.315,7.46,921622,0
+HDSN.US,D,20250512,000000,7.78,7.84,7.5907,7.72,693444,0
+HDSN.US,D,20250513,000000,7.77,7.93,7.585,7.61,481761,0
+HDSN.US,D,20250514,000000,7.58,7.621,7.3601,7.59,773744,0
+HDSN.US,D,20250515,000000,7.58,7.955,7.475,7.88,1169860,0
+HDSN.US,D,20250516,000000,7.84,7.885,7.62,7.82,480510,0
+HDSN.US,D,20250519,000000,7.74,7.85,7.686,7.76,395371,0
+HDSN.US,D,20250520,000000,7.75,7.855,7.61,7.7,442593,0
+HDSN.US,D,20250521,000000,7.62,7.71,7.42,7.43,244247,0
+HDSN.US,D,20250522,000000,7.39,7.425,7.14,7.18,397932,0
+HDSN.US,D,20250523,000000,7.09,7.17,7.04,7.08,333154,0
+HDSN.US,D,20250527,000000,7.16,7.28,7.05,7.27,248872,0
+HDSN.US,D,20250528,000000,7.28,7.33,7.065,7.09,249331,0
+HDSN.US,D,20250529,000000,7.15,7.18,6.895,6.97,375277,0
+HDSN.US,D,20250530,000000,6.97,7.18,6.9,7.15,282498,0
+HDSN.US,D,20250602,000000,7.14,7.235,7.06,7.105,385858,0
+HDSN.US,D,20250603,000000,7.11,7.31,7.045,7.25,312261,0
+HDSN.US,D,20250604,000000,7.22,7.23,6.99,7.21,296941,0
+HDSN.US,D,20250605,000000,7.25,7.315,7.16,7.17,308448,0
+HDSN.US,D,20250606,000000,7.28,7.34,7.1246,7.15,175147,0
+HDSN.US,D,20250609,000000,7.18,7.375,7.13,7.31,424108,0
+HDSN.US,D,20250610,000000,7.32,7.3896,7.25,7.33,263426,0
+HDSN.US,D,20250611,000000,7.38,7.4,7.252,7.38,275220,0
+HDSN.US,D,20250612,000000,7.34,7.42,7.23,7.42,357166,0
+HDSN.US,D,20250613,000000,7.36,7.54,7.27,7.28,385474,0
+HDSN.US,D,20250616,000000,7.7,8.04,7.645,7.93,999100,0
+HDSN.US,D,20250617,000000,7.93,7.93,7.62,7.77,529812,0
+HDSN.US,D,20250618,000000,7.75,7.95,7.7,7.855,458259,0
+HDSN.US,D,20250620,000000,7.98,7.98,7.71,7.74,661495,0
+HDSN.US,D,20250623,000000,7.75,7.93,7.65,7.91,240967,0
+HDSN.US,D,20250624,000000,7.95,8.025,7.83,7.98,338123,0
+HDSN.US,D,20250625,000000,8,8.155,7.85,7.975,323255,0
+HDSN.US,D,20250626,000000,7.98,8.0197,7.79,7.89,330856,0
+HDSN.US,D,20250627,000000,7.91,8.03,7.782,8.02,1054113,0
+HDSN.US,D,20250630,000000,8.07,8.205,7.983,8.12,367300,0
+HDSN.US,D,20250701,000000,8.09,8.39,8.08,8.26,288108,0
+HDSN.US,D,20250702,000000,8.29,8.36,8.19,8.2,294898,0
+HDSN.US,D,20250703,000000,8.25,8.3912,8.23,8.37,177927,0
+HDSN.US,D,20250707,000000,8.29,8.34,8.215,8.25,246183,0
+HDSN.US,D,20250708,000000,8.26,8.37,8.26,8.33,279731,0
+HDSN.US,D,20250709,000000,8.38,8.45,8.26,8.32,197406,0
+HDSN.US,D,20250710,000000,8.27,8.47,8.27,8.4,295261,0
+HDSN.US,D,20250711,000000,8.37,8.41,8.3,8.3,178153,0
+HDSN.US,D,20250714,000000,8.27,8.31,8.03,8.12,233071,0
+HDSN.US,D,20250715,000000,8.17,8.19,8.03,8.04,304304,0
+HDSN.US,D,20250716,000000,8.08,8.21,7.98,8.02,266795,0
+HDSN.US,D,20250717,000000,8.03,8.44,8.03,8.35,424888,0
+HDSN.US,D,20250718,000000,8.42,8.42,8.17,8.22,268532,0
+HDSN.US,D,20250721,000000,8.23,8.32,8.08,8.11,181646,0
+HDSN.US,D,20250722,000000,8.12,8.2,8.075,8.09,194122,0
+HDSN.US,D,20250723,000000,8.16,8.275,8.06,8.26,159833,0
+HDSN.US,D,20250724,000000,8.2,8.33,8.1501,8.28,254508,0
+HDSN.US,D,20250725,000000,8.28,8.5599,8.24,8.53,224250,0
+HDSN.US,D,20250728,000000,8.56,8.82,8.56,8.62,448764,0
+HDSN.US,D,20250729,000000,8.66,8.8964,8.56,8.58,384779,0
+HDSN.US,D,20250730,000000,8.61,8.76,8.29,8.32,568343,0
+HDSN.US,D,20250731,000000,9.33,9.7,9.1,9.39,2995388,0
+HDSN.US,D,20250801,000000,9.38,9.66,9.09,9.55,1052975,0
+HDSN.US,D,20250804,000000,9.67,10.055,9.66,9.93,948496,0
+HDSN.US,D,20250805,000000,10,10,9.66,9.9,531014,0
+HDSN.US,D,20250806,000000,9.9,9.93,9.6802,9.88,422321,0
+HDSN.US,D,20250807,000000,9.93,9.935,9.6451,9.78,301753,0
+HDSN.US,D,20250808,000000,9.83,9.87,9.67,9.69,288306,0
+HDSN.US,D,20250811,000000,9.71,9.79,9.63,9.73,346169,0
+HDSN.US,D,20250812,000000,9.75,9.8824,9.731,9.87,337951,0
+HDSN.US,D,20250813,000000,9.91,9.93,9.78,9.79,348600,0
+HDSN.US,D,20250814,000000,9.73,9.73,9.49,9.6,353922,0
+HDSN.US,D,20250815,000000,9.63,9.67,9.395,9.41,642703,0
+HDSN.US,D,20250818,000000,9.41,9.615,9.41,9.5,402514,0
+HDSN.US,D,20250819,000000,9.49,9.58,9.395,9.51,406676,0
+HDSN.US,D,20250820,000000,9.52,9.54,9.325,9.37,395800,0
+HDSN.US,D,20250821,000000,9.36,9.55,9.34,9.54,366585,0
+HDSN.US,D,20250822,000000,9.63,9.7843,9.51,9.74,421802,0
+HDSN.US,D,20250825,000000,9.73,9.965,9.71,9.86,453220,0
+HDSN.US,D,20250826,000000,9.86,10.005,9.82,9.96,512990,0
+HDSN.US,D,20250827,000000,9.92,10.27,9.87,10.25,463321,0
+HDSN.US,D,20250828,000000,10.33,10.34,10.06,10.28,336592,0
+HDSN.US,D,20250829,000000,10.26,10.275,10,10.16,314419,0
+HDSN.US,D,20250902,000000,10.09,10.455,10.02,10.26,392952,0
+HDSN.US,D,20250903,000000,10.2,10.35,10.19,10.23,200184,0
+HDSN.US,D,20250904,000000,10.29,10.44,10.2475,10.36,217887,0
+HDSN.US,D,20250905,000000,10.38,10.42,10.09,10.2,248994,0
+HDSN.US,D,20250908,000000,10.23,10.35,10.16,10.31,262666,0
+HDSN.US,D,20250909,000000,10.2,10.22,9.99,10.05,192496,0
+HDSN.US,D,20250910,000000,10.01,10.12,9.98,10.11,197240,0
+HDSN.US,D,20250911,000000,10.18,10.39,10.115,10.31,181719,0
+HDSN.US,D,20250912,000000,10.24,10.24,10.06,10.16,183764,0
+HDSN.US,D,20250915,000000,10.2,10.52,10.145,10.44,250609,0
+HDSN.US,D,20250916,000000,10.49,10.49,10.21,10.3,398019,0
+HDSN.US,D,20250917,000000,10.33,10.4,10.0501,10.1,228815,0
+HDSN.US,D,20250918,000000,10.14,10.3,10.08,10.21,191517,0
+HDSN.US,D,20250919,000000,10.27,10.27,9.84,9.86,409763,0
+HDSN.US,D,20250922,000000,9.84,10.03,9.75,9.94,212038,0
+HDSN.US,D,20250923,000000,9.99,10.06,9.79,9.86,213731,0
+HDSN.US,D,20250924,000000,9.87,10.06,9.845,9.91,246362,0
+HDSN.US,D,20250925,000000,9.85,9.98,9.7191,9.98,198740,0
+HDSN.US,D,20250926,000000,9.98,10.06,9.75,9.84,237772,0
+HDSN.US,D,20250929,000000,9.95,9.95,9.61,9.71,362361,0
+HDSN.US,D,20250930,000000,9.72,9.94,9.62,9.93,355648,0
+HDSN.US,D,20251001,000000,9.82,9.85,9.6522,9.72,311026,0
+HDSN.US,D,20251002,000000,9.75,9.75,9.4601,9.5,278002,0
+HDSN.US,D,20251003,000000,9.54,9.655,9.3,9.45,267676,0
+HDSN.US,D,20251006,000000,9.48,9.515,9.21,9.24,352032,0
+HDSN.US,D,20251007,000000,9.23,9.23,9.01,9.04,258583,0
+HDSN.US,D,20251008,000000,9.09,9.21,9.02,9.21,153407,0
+HDSN.US,D,20251009,000000,9.2,9.2,8.98,9.05,146122,0
+HDSN.US,D,20251010,000000,9.03,9.1,8.79,8.8,221028,0
+HDSN.US,D,20251013,000000,8.86,8.94,8.81,8.92,164304,0
+HDSN.US,D,20251014,000000,8.8,8.98,8.73,8.91,153689,0
+HDSN.US,D,20251015,000000,8.97,9.21,8.85,9.21,232959,0
+HDSN.US,D,20251016,000000,9.22,9.27,8.96,8.99,180498,0
+HDSN.US,D,20251017,000000,8.85,8.965,8.722,8.74,186597,0
+HDSN.US,D,20251020,000000,8.86,9.015,8.81,8.97,143984,0
+HDSN.US,D,20251021,000000,8.93,9.07,8.831,9,153699,0
+HDSN.US,D,20251022,000000,9.05,9.1,8.87,9.1,285787,0
+HDSN.US,D,20251023,000000,9.56,9.65,9.3,9.37,286554,0
+HDSN.US,D,20251024,000000,9.43,9.6,9.34,9.51,168373,0
+HDSN.US,D,20251027,000000,9.51,9.5741,9.17,9.36,217179,0
+HDSN.US,D,20251028,000000,9.32,9.47,9.2604,9.32,157986,0
+HDSN.US,D,20251029,000000,9.29,9.52,9.04,9.14,144437,0
+HDSN.US,D,20251030,000000,9.05,9.25,9.05,9.19,156936,0
+HDSN.US,D,20251031,000000,9.15,9.18,8.96,9.075,124082,0
+HDSN.US,D,20251103,000000,9.06,9.1,8.97,9.06,148572,0
+HDSN.US,D,20251104,000000,8.75,8.96,8.14,8.49,535214,0
+HDSN.US,D,20251105,000000,8.52,8.785,8.44,8.63,311791,0
+HDSN.US,D,20251106,000000,7.65,7.68,6.5635,6.7,1262207,0
+HDSN.US,D,20251107,000000,6.72,6.94,6.4465,6.85,1011636,0
+HDSN.US,D,20251110,000000,6.85,7.1525,6.65,6.99,632894,0
+HDSN.US,D,20251111,000000,6.96,7.16,6.88,7.01,439574,0
+HDSN.US,D,20251112,000000,6.99,7.36,6.98,7.2,610309,0
+HDSN.US,D,20251113,000000,7.14,7.17,6.85,6.86,374561,0
+HDSN.US,D,20251114,000000,6.7,6.92,6.67,6.79,424626,0
+HDSN.US,D,20251117,000000,6.79,6.98,6.63,6.64,412909,0
+HDSN.US,D,20251118,000000,6.61,6.88,6.61,6.75,500416,0
+HDSN.US,D,20251119,000000,6.75,6.8799,6.605,6.64,371453,0
+HDSN.US,D,20251120,000000,6.73,6.825,6.605,6.63,491002,0
+HDSN.US,D,20251121,000000,6.62,6.94,6.53,6.76,352266,0
+HDSN.US,D,20251124,000000,6.72,6.77,6.56,6.7,406326,0
+HDSN.US,D,20251125,000000,6.75,6.815,6.689,6.81,213130,0
+HDSN.US,D,20251126,000000,6.8,6.875,6.725,6.85,287371,0
+HDSN.US,D,20251128,000000,6.86,6.9075,6.73,6.8,103200,0
+HDSN.US,D,20251201,000000,7.18,7.4,7.07,7.26,753269,0
+HDSN.US,D,20251202,000000,7.26,7.6,7.21,7.31,698994,0
+HDSN.US,D,20251203,000000,7.33,7.67,7.33,7.64,515054,0
+HDSN.US,D,20251204,000000,7.57,7.74,7.57,7.63,393586,0
+HDSN.US,D,20251205,000000,7.59,7.68,7.29,7.31,1488900,0
+HDSN.US,D,20251208,000000,7.37,7.4865,7.1,7.26,664204,0
+HDSN.US,D,20251209,000000,7.25,7.27,6.985,6.99,317676,0
+HDSN.US,D,20251210,000000,6.94,7.26,6.875,7.19,490300,0
+HDSN.US,D,20251211,000000,7.23,7.465,7.19,7.42,344486,0
+HDSN.US,D,20251212,000000,7.56,7.62,7.41,7.46,458122,0
+HDSN.US,D,20251215,000000,7.47,7.53,7.31,7.36,513071,0
+HDSN.US,D,20251216,000000,7.37,7.5,7.25,7.41,445722,0
+HDSN.US,D,20251217,000000,7.36,7.5,7.33,7.36,460599,0
+HDSN.US,D,20251218,000000,7.41,7.53,7.24,7.32,397833,0
+HDSN.US,D,20251219,000000,7.33,7.35,7.015,7.05,402556,0
+HDSN.US,D,20251222,000000,7.09,7.1,6.825,6.94,267342,0
+HDSN.US,D,20251223,000000,6.91,6.99,6.81,6.95,223352,0
+HDSN.US,D,20251224,000000,6.95,6.99,6.89,6.96,93840,0
+HDSN.US,D,20251226,000000,6.97,7.01,6.92,7,187917,0
+HDSN.US,D,20251229,000000,7,7,6.85,6.85,224424,0
+HDSN.US,D,20251230,000000,6.84,6.94,6.8,6.85,192721,0
+HDSN.US,D,20251231,000000,6.82,6.93,6.765,6.85,304342,0
+HDSN.US,D,20260102,000000,6.87,6.92,6.75,6.8,203607,0
+HDSN.US,D,20260105,000000,6.83,7.08,6.83,6.98,216483,0
+HDSN.US,D,20260106,000000,6.94,7.02,6.85,6.98,296792,0
+HDSN.US,D,20260107,000000,7.01,7.095,6.96,7.04,202055,0
+HDSN.US,D,20260108,000000,6.99,7.12,6.99,7.1,275319,0
+HDSN.US,D,20260109,000000,7.1,7.245,7.05,7.15,197472,0
+HDSN.US,D,20260112,000000,7.13,7.345,7.1,7.33,191856,0
+HDSN.US,D,20260113,000000,7.33,7.45,7.28,7.28,185227,0
+HDSN.US,D,20260114,000000,7.28,7.35,7.23,7.26,177789,0
+HDSN.US,D,20260115,000000,7.28,7.47,7.245,7.42,254973,0
+HDSN.US,D,20260116,000000,7.41,7.5,7.37,7.48,356543,0
+HDSN.US,D,20260120,000000,7.38,7.44,7.225,7.23,270532,0
+HDSN.US,D,20260121,000000,7.27,7.37,7.14,7.35,238410,0
+HDSN.US,D,20260122,000000,7.37,7.485,7.37,7.47,201318,0
+HDSN.US,D,20260123,000000,7.43,7.4484,7.245,7.25,210647,0
+HDSN.US,D,20260126,000000,7.25,7.265,7.085,7.17,141251,0
+HDSN.US,D,20260127,000000,7.16,7.275,7.12,7.23,130109,0
+HDSN.US,D,20260128,000000,7.25,7.31,7.04,7.14,171757,0
+HDSN.US,D,20260129,000000,7.17,7.19,7.03,7.14,138695,0
+HDSN.US,D,20260130,000000,7.03,7.1971,7.03,7.17,193784,0
+HDSN.US,D,20260202,000000,7.14,7.4,7.105,7.38,219646,0
+HDSN.US,D,20260203,000000,7.4,7.56,7.33,7.54,231587,0
+HDSN.US,D,20260204,000000,7.59,7.7,7.5781,7.62,296600,0
+HDSN.US,D,20260205,000000,7.54,7.615,7.18,7.21,234179,0
+HDSN.US,D,20260206,000000,7.23,7.47,7.23,7.41,197425,0
+HDSN.US,D,20260209,000000,7.42,7.54,7.3,7.33,159713,0
+HDSN.US,D,20260210,000000,7.33,7.558,7.29,7.4,197605,0
+HDSN.US,D,20260211,000000,7.46,7.565,7.375,7.53,219821,0
+HDSN.US,D,20260212,000000,7.53,7.64,7.245,7.3,261770,0
+HDSN.US,D,20260213,000000,7.35,7.47,7.21,7.4,251924,0
+HDSN.US,D,20260217,000000,7.39,7.39,7.15,7.24,323112,0
+HDSN.US,D,20260218,000000,7.23,7.31,7.15,7.25,201630,0
diff --git a/daily/us/nasdaq stocks/1/hfwa.us.txt b/daily/us/nasdaq stocks/1/hfwa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a273c7d9b15faca510f38e1a9cacf6b5ffb36afb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hfwa.us.txt	
@@ -0,0 +1,5205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFWA.US,D,20050225,000000,13.8784,13.8784,13.8282,13.8282,1235.4262623064,0
+HFWA.US,D,20050228,000000,13.9287,14.0076,13.8843,13.8843,4907.2186018377,0
+HFWA.US,D,20050301,000000,14.0648,14.0697,13.8843,13.8843,3655.5634231135,0
+HFWA.US,D,20050302,000000,14.0648,14.0756,14.0578,14.0756,4364.5642091169,0
+HFWA.US,D,20050303,000000,13.9672,14.0697,13.8134,13.9554,5800.8233120938,0
+HFWA.US,D,20050307,000000,13.9938,14.0697,13.9376,13.9425,4037.9572662083,0
+HFWA.US,D,20050308,000000,13.9425,13.9938,13.9287,13.9672,1409.8871137979,0
+HFWA.US,D,20050309,000000,13.8193,13.8193,13.8193,13.8193,5177.0243372839,0
+HFWA.US,D,20050310,000000,14.1279,14.1279,14.1279,14.1279,159.24624234984,0
+HFWA.US,D,20050311,000000,13.9139,14.0352,13.8933,13.9139,4986.3345693746,0
+HFWA.US,D,20050314,000000,14.0421,14.0421,13.6705,13.84,12104.74303314,0
+HFWA.US,D,20050315,000000,14.1279,14.1279,13.7374,13.9731,6488.5236452988,0
+HFWA.US,D,20050316,000000,13.9484,13.9869,13.8193,13.9731,3470.9594988608,0
+HFWA.US,D,20050317,000000,13.8725,14.0076,13.834,13.9997,3890.8827111718,0
+HFWA.US,D,20050318,000000,13.9287,14.0076,13.8193,13.8193,3872.6251802018,0
+HFWA.US,D,20050321,000000,13.7729,14.0835,13.7729,14.0421,1315.5565371194,0
+HFWA.US,D,20050322,000000,13.9425,14.1357,13.9425,14.1357,4652.6274755332,0
+HFWA.US,D,20050323,000000,14.1357,14.3428,13.8646,14.1722,11198.96663557,0
+HFWA.US,D,20050324,000000,14.1357,14.1357,14.0756,14.0756,2955.6914025951,0
+HFWA.US,D,20050328,000000,14.2974,14.3359,14.2304,14.2442,2651.399219761,0
+HFWA.US,D,20050329,000000,14.192,14.3743,14.192,14.3743,2809.6311548347,0
+HFWA.US,D,20050330,000000,14.2974,14.4266,14.1357,14.1357,1169.496289359,0
+HFWA.US,D,20050331,000000,14.1141,14.4621,14.1141,14.4621,6106.129802204,0
+HFWA.US,D,20050401,000000,14.4621,14.4621,14.4621,14.4621,159.24624234984,0
+HFWA.US,D,20050404,000000,14.1279,14.1279,14.051,14.0648,1088.3517072699,0
+HFWA.US,D,20050405,000000,13.8843,14.1042,13.8597,14.1042,4031.8714225516,0
+HFWA.US,D,20050406,000000,13.8784,13.9139,13.8784,13.9139,917.94808488283,0
+HFWA.US,D,20050407,000000,14.051,14.1072,13.9208,13.9376,1875.4541535341,0
+HFWA.US,D,20050408,000000,14.1357,14.2906,14.1357,14.1357,2217.2757055844,0
+HFWA.US,D,20050411,000000,13.9484,13.9484,13.8725,13.8784,5442.7728436257,0
+HFWA.US,D,20050412,000000,13.8784,13.8933,13.8784,13.8784,8244.2895402515,0
+HFWA.US,D,20050414,000000,13.8784,13.8784,13.8784,13.8784,1652.3065527891,0
+HFWA.US,D,20050415,000000,14.0352,14.0352,14.0352,14.0352,232.27636623002,0
+HFWA.US,D,20050418,000000,13.8468,13.8468,13.7867,13.7867,2021.5144012944,0
+HFWA.US,D,20050419,000000,14.1357,14.1357,13.6566,13.7867,4215.4610395282,0
+HFWA.US,D,20050420,000000,13.7522,13.7522,13.7197,13.7197,19006.089739817,0
+HFWA.US,D,20050421,000000,13.7197,13.9484,13.7049,13.7049,1867.3396953252,0
+HFWA.US,D,20050422,000000,13.8784,13.8784,13.6408,13.6408,467.59565428838,0
+HFWA.US,D,20050425,000000,13.6931,13.6931,13.6705,13.6705,817.53166454758,0
+HFWA.US,D,20050426,000000,13.8193,13.8468,13.8065,13.84,1637.0919436474,0
+HFWA.US,D,20050427,000000,13.9731,14.0697,13.9731,14.0697,4275.3051688189,0
+HFWA.US,D,20050428,000000,14.1279,14.1279,13.9869,13.9869,2430.2802335682,0
+HFWA.US,D,20050429,000000,14.1357,14.1357,13.9869,14.1279,5999.6275382121,0
+HFWA.US,D,20050502,000000,13.9731,13.9731,13.8193,13.8193,19132.878149331,0
+HFWA.US,D,20050503,000000,14.0756,14.0756,13.8468,13.9484,6342.4633975385,0
+HFWA.US,D,20050504,000000,13.8193,13.8193,13.8193,13.8193,352.97893208754,0
+HFWA.US,D,20050505,000000,13.9484,13.9484,13.9484,13.9484,3116.9662594972,0
+HFWA.US,D,20050506,000000,13.9484,14.051,13.8193,14.051,13223.523958693,0
+HFWA.US,D,20050509,000000,13.8784,14.1634,13.8784,14.1634,26428.790386416,0
+HFWA.US,D,20050510,000000,14.2649,14.4266,14.2068,14.4266,6637.6268148875,0
+HFWA.US,D,20050511,000000,14.0756,14.1988,13.9484,13.9484,2894.8329660283,0
+HFWA.US,D,20050512,000000,14.0273,14.0273,14.0273,14.0273,159.24624234984,0
+HFWA.US,D,20050513,000000,13.9731,13.9731,13.9731,13.9731,939.24853768121,0
+HFWA.US,D,20050516,000000,14.186,14.3675,14.1792,14.3517,1088.3517072699,0
+HFWA.US,D,20050518,000000,14.3901,14.3901,14.051,14.051,1152.2530656651,0
+HFWA.US,D,20050519,000000,13.9731,14.3675,13.9731,13.9731,5396.1147089245,0
+HFWA.US,D,20050520,000000,13.9731,13.9731,13.9731,13.9731,2181.7749509204,0
+HFWA.US,D,20050523,000000,14.2974,14.5548,14.2383,14.2383,7081.8934018253,0
+HFWA.US,D,20050524,000000,14.1219,14.2304,14.1219,14.2304,307.33510466243,0
+HFWA.US,D,20050525,000000,14.2195,14.3901,13.9731,13.9731,3008.435380953,0
+HFWA.US,D,20050526,000000,13.9731,14.0697,13.9731,14.0697,307.33510466243,0
+HFWA.US,D,20050527,000000,14.1357,14.1357,14.1357,14.1357,159.24624234984,0
+HFWA.US,D,20050531,000000,13.9731,14.2068,13.9731,13.9731,2857.3035968121,0
+HFWA.US,D,20050601,000000,14.1357,14.3112,14.1357,14.3112,5204.410633739,0
+HFWA.US,D,20050602,000000,14.2383,14.2383,14.1476,14.1476,3116.9662594972,0
+HFWA.US,D,20050603,000000,14.0076,14.3605,14.0076,14.1279,1603.6198035356,0
+HFWA.US,D,20050606,000000,14.1417,14.186,14.1417,14.1417,541.64008544467,0
+HFWA.US,D,20050607,000000,14.2758,14.2974,14.1357,14.1792,6534.1674727239,0
+HFWA.US,D,20050609,000000,14.1357,14.1357,14.1357,14.1357,391.52260857986,0
+HFWA.US,D,20050610,000000,14.2758,14.2758,14.2758,14.2758,159.24624234984,0
+HFWA.US,D,20050615,000000,14.1042,14.1042,14.1042,14.1042,1165.4390602545,0
+HFWA.US,D,20050616,000000,14.1722,14.1722,14.1042,14.1042,467.59565428838,0
+HFWA.US,D,20050617,000000,14.4621,14.4621,14.1042,14.1042,4637.4128663915,0
+HFWA.US,D,20050620,000000,14.1042,14.2442,14.1042,14.2442,2523.5965029707,0
+HFWA.US,D,20050621,000000,14.1042,14.1042,14.1042,14.1042,626.84189663822,0
+HFWA.US,D,20050622,000000,14.5114,14.5114,14.3359,14.3359,1712.1506820798,0
+HFWA.US,D,20050623,000000,14.1042,14.1072,14.1042,14.1072,1495.0889249915,0
+HFWA.US,D,20050624,000000,14.1042,14.1476,13.9001,13.9001,40910.055367491,0
+HFWA.US,D,20050628,000000,13.9731,14.1417,13.9731,14.051,1534.6469087599,0
+HFWA.US,D,20050629,000000,14.0973,14.2068,13.9869,14.0835,3874.653794754,0
+HFWA.US,D,20050630,000000,14.0076,14.1072,13.8784,14.1072,12242.688822691,0
+HFWA.US,D,20050701,000000,14.1219,14.3793,14.1219,14.2816,2008.328406705,0
+HFWA.US,D,20050705,000000,14.3477,14.3477,14.3477,14.3477,307.33510466243,0
+HFWA.US,D,20050706,000000,14.5035,14.5035,14.5035,14.5035,626.84189663822,0
+HFWA.US,D,20050707,000000,13.9938,14.5548,13.9938,14.5548,1088.3517072699,0
+HFWA.US,D,20050708,000000,14.4325,14.4325,13.8468,14.2511,2181.7749509204,0
+HFWA.US,D,20050711,000000,14.1357,14.1357,14.1357,14.1357,1389.6009682757,0
+HFWA.US,D,20050712,000000,14.1357,14.1555,14.1357,14.1357,4210.3895031476,0
+HFWA.US,D,20050713,000000,13.9287,14.1417,13.9287,14.1357,1090.3803218221,0
+HFWA.US,D,20050714,000000,14.1357,14.1417,14.1357,14.1357,5267.297684858,0
+HFWA.US,D,20050715,000000,13.981,14.0165,13.9287,13.9554,2272.0482984945,0
+HFWA.US,D,20050718,000000,13.9612,13.9612,13.8282,13.8468,467.59565428838,0
+HFWA.US,D,20050719,000000,13.8843,14.1634,13.8843,14.1042,4050.1289535217,0
+HFWA.US,D,20050720,000000,14.2383,14.2383,14.0076,14.1042,1551.8901324538,0
+HFWA.US,D,20050721,000000,13.9731,14.1555,13.9731,14.0165,939.24853768121,0
+HFWA.US,D,20050722,000000,13.9731,14.1357,13.9731,14.1357,2790.3593165886,0
+HFWA.US,D,20050725,000000,13.9376,14.1988,13.9376,14.1555,2650.3849124849,0
+HFWA.US,D,20050726,000000,14.1042,14.4325,14.1042,14.1722,5913.4114197424,0
+HFWA.US,D,20050727,000000,14.192,14.1988,14.192,14.1988,939.24853768121,0
+HFWA.US,D,20050728,000000,14.186,14.2383,14.1357,14.1722,2804.5596184542,0
+HFWA.US,D,20050729,000000,14.3901,14.4483,14.1722,14.4483,11098.550215235,0
+HFWA.US,D,20050801,000000,14.4542,14.4877,14.1476,14.4621,4006.5137406488,0
+HFWA.US,D,20050802,000000,14.3901,14.4059,14.3605,14.4059,772.90214439858,0
+HFWA.US,D,20050803,000000,14.192,14.5192,14.192,14.3675,3423.2870568835,0
+HFWA.US,D,20050804,000000,14.2511,14.4946,14.1722,14.2068,4323.9919180724,0
+HFWA.US,D,20050805,000000,14.1357,14.1357,14.0421,14.051,17429.856232736,0
+HFWA.US,D,20050808,000000,14.1219,14.6474,13.8528,13.8528,15861.737183865,0
+HFWA.US,D,20050809,000000,13.8784,13.8784,13.8784,13.8784,307.33510466243,0
+HFWA.US,D,20050810,000000,14.0421,14.2304,13.8933,14.0165,7659.0342419339,0
+HFWA.US,D,20050811,000000,14.2649,14.2649,14.2649,14.2649,1113.7093891728,0
+HFWA.US,D,20050812,000000,14.1042,14.2383,14.0756,14.2245,2241.6190802111,0
+HFWA.US,D,20050815,000000,13.9731,14.1357,13.9731,14.0421,5447.8443800063,0
+HFWA.US,D,20050816,000000,13.9731,14.0233,13.9731,14.0076,2168.5889563309,0
+HFWA.US,D,20050817,000000,14.0421,14.2245,14.0421,14.1722,8116.4868234612,0
+HFWA.US,D,20050819,000000,13.9731,14.0076,13.9731,14.0076,718.12955148844,0
+HFWA.US,D,20050822,000000,13.9731,13.9731,13.9731,13.9731,1123.8524619339,0
+HFWA.US,D,20050823,000000,14.0756,14.2649,14.0756,14.2068,5667.9490589229,0
+HFWA.US,D,20050824,000000,14.2649,14.2649,14.2068,14.2068,1088.3517072699,0
+HFWA.US,D,20050825,000000,14.1357,14.2068,14.1357,14.2068,1400.7583483129,0
+HFWA.US,D,20050826,000000,14.2068,14.2068,14.2068,14.2068,2272.0482984945,0
+HFWA.US,D,20050829,000000,14.2068,14.2068,14.1357,14.1357,837.81781006985,0
+HFWA.US,D,20050830,000000,14.2068,14.2649,14.2068,14.2442,14226.67385477,0
+HFWA.US,D,20050831,000000,14.1357,14.3359,14.1357,14.3359,5956.0123253392,0
+HFWA.US,D,20050901,000000,14.1357,14.3359,14.1357,14.2068,4818.9738688158,0
+HFWA.US,D,20050902,000000,14.2068,14.2068,14.2068,14.2068,887.51886659942,0
+HFWA.US,D,20050906,000000,14.2127,14.2127,14.2068,14.2068,3534.860857256,0
+HFWA.US,D,20050907,000000,14.2068,14.3359,14.2068,14.2068,2782.2448583797,0
+HFWA.US,D,20050908,000000,14.2068,14.2068,14.2068,14.2068,1268.8984024181,0
+HFWA.US,D,20050909,000000,14.2068,14.2195,14.2068,14.2195,9663.3054195345,0
+HFWA.US,D,20050912,000000,14.2195,14.2195,14.2195,14.2195,307.33510466243,0
+HFWA.US,D,20050913,000000,14.2383,14.2383,14.2195,14.2195,2337.9782714419,0
+HFWA.US,D,20050915,000000,14.2195,14.2195,14.2195,14.2195,17377.112254379,0
+HFWA.US,D,20050916,000000,14.2649,14.3359,14.2649,14.3359,2690.9572035294,0
+HFWA.US,D,20050919,000000,14.2649,14.5114,14.2649,14.5114,9974.6977533013,0
+HFWA.US,D,20050920,000000,14.533,14.533,14.3743,14.3743,5134.4234316871,0
+HFWA.US,D,20050921,000000,14.3605,14.3901,14.2649,14.2649,2490.1243628589,0
+HFWA.US,D,20050923,000000,14.2758,14.3793,14.2758,14.3182,5143.5521971722,0
+HFWA.US,D,20050926,000000,14.4483,14.9738,14.4483,14.9304,11816.679766724,0
+HFWA.US,D,20050927,000000,15.101,15.1828,14.9994,14.9994,2545.9112630452,0
+HFWA.US,D,20050928,000000,15.2587,16.1815,15.2587,16.1815,5036.0356259041,0
+HFWA.US,D,20050929,000000,16.1608,16.1815,16.0868,16.1815,2817.7456130436,0
+HFWA.US,D,20050930,000000,16.1815,16.3274,16.1815,16.3274,2675.7425943877,0
+HFWA.US,D,20051003,000000,16.1943,16.1943,15.3563,16.0119,7844.6524734627,0
+HFWA.US,D,20051007,000000,15.8443,15.9853,15.8384,15.9853,5642.5913770201,0
+HFWA.US,D,20051010,000000,16.1943,16.1943,16.0593,16.0593,3708.3074014714,0
+HFWA.US,D,20051011,000000,15.6678,15.7231,15.656,15.6885,15808.993205507,0
+HFWA.US,D,20051013,000000,15.3287,16.0947,14.8426,15.663,13512.601532386,0
+HFWA.US,D,20051017,000000,15.6422,15.6422,15.1621,15.1621,1003.1498960764,0
+HFWA.US,D,20051018,000000,15.3474,15.6491,15.2508,15.3474,6129.4588695546,0
+HFWA.US,D,20051020,000000,15.1551,15.1551,15.1483,15.1483,292.12049552072,0
+HFWA.US,D,20051021,000000,14.8426,15.6491,14.8426,15.588,3417.2012132268,0
+HFWA.US,D,20051024,000000,15.4194,15.4194,15.4194,15.4194,3147.3954777806,0
+HFWA.US,D,20051025,000000,15.6422,15.6491,15.0201,15.1828,6287.6908046283,0
+HFWA.US,D,20051026,000000,15.1828,15.1828,15.1828,15.1828,710.01509327953,0
+HFWA.US,D,20051027,000000,15.4539,15.8305,15.2094,15.4855,3314.7561783393,0
+HFWA.US,D,20051028,000000,15.8848,16.2988,15.1483,16.2988,7336.4845281298,0
+HFWA.US,D,20051031,000000,16.3274,16.4526,15.7289,16.2851,7314.1697680553,0
+HFWA.US,D,20051101,000000,16.1943,16.1943,16.1943,16.1943,2251.7621529722,0
+HFWA.US,D,20051102,000000,16.0188,16.5325,16.0188,16.1894,2669.656750731,0
+HFWA.US,D,20051103,000000,16.1608,16.3057,15.7832,16.3057,2120.9165143536,0
+HFWA.US,D,20051104,000000,15.6146,16.2258,15.6146,16.2258,3049.0076719975,0
+HFWA.US,D,20051107,000000,15.8976,16.1943,15.6826,16.1943,3215.3540652802,0
+HFWA.US,D,20051108,000000,16.1943,16.2258,15.8187,15.8187,1208.0399658513,0
+HFWA.US,D,20051109,000000,16.1272,16.1943,16.1272,16.1943,1779.0949623033,0
+HFWA.US,D,20051110,000000,16.1943,16.3274,16.0238,16.3274,5201.3677119106,0
+HFWA.US,D,20051111,000000,16.006,16.3274,16.006,16.2919,913.89085577837,0
+HFWA.US,D,20051114,000000,16.1272,16.1272,15.7911,15.7911,1633.0347145429,0
+HFWA.US,D,20051115,000000,16.0868,16.2476,15.5929,15.8571,5759.2367137731,0
+HFWA.US,D,20051116,000000,16.1815,16.1943,16.1815,16.1943,1487.9887740587,0
+HFWA.US,D,20051117,000000,15.6343,16.1943,15.4855,16.1943,3108.8518012882,0
+HFWA.US,D,20051118,000000,16.1943,16.1943,16.1056,16.1056,4958.9482729195,0
+HFWA.US,D,20051121,000000,15.5999,16.1943,15.5999,16.1943,4753.0438958684,0
+HFWA.US,D,20051122,000000,15.863,16.1272,15.863,16.1272,546.71162182524,0
+HFWA.US,D,20051123,000000,16.1943,16.1943,16.1943,16.1943,2175.6891072637,0
+HFWA.US,D,20051125,000000,16.1608,16.1608,15.663,15.8976,742.47292611517,0
+HFWA.US,D,20051128,000000,15.6678,16.1943,15.6678,16.1894,9336.6984766259,0
+HFWA.US,D,20051129,000000,16.1894,16.3639,16.1894,16.3639,980.83513600187,0
+HFWA.US,D,20051130,000000,15.9607,16.4368,15.9607,16.1894,8105.3294434239,0
+HFWA.US,D,20051201,000000,16.1815,16.2702,15.8916,16.1992,5492.4739001553,0
+HFWA.US,D,20051202,000000,16.5325,16.7898,15.7408,16.1894,6763.4009171256,0
+HFWA.US,D,20051205,000000,15.7289,16.1421,15.7289,16.1204,8322.3912005122,0
+HFWA.US,D,20051206,000000,16.1204,16.1204,16.1204,16.1204,154.17470596927,0
+HFWA.US,D,20051208,000000,16.0238,16.0238,16.0238,16.0238,639.01358395158,0
+HFWA.US,D,20051209,000000,16.1352,16.1943,16.1352,16.1943,428.03767051995,0
+HFWA.US,D,20051212,000000,16.5217,16.5217,16.5217,16.5217,742.47292611517,0
+HFWA.US,D,20051213,000000,16.0947,16.2554,15.8976,16.1894,16285.71762528,0
+HFWA.US,D,20051214,000000,15.9331,16.4299,15.8916,16.1943,6866.8602592892,0
+HFWA.US,D,20051215,000000,16.6064,16.6064,16.1943,16.2258,1949.4985846904,0
+HFWA.US,D,20051216,000000,16.4576,16.8854,16.3274,16.3274,6323.1915592923,0
+HFWA.US,D,20051219,000000,16.3274,16.8056,16.3274,16.8056,1528.5610651032,0
+HFWA.US,D,20051220,000000,16.5009,16.5009,16.5009,16.5009,154.17470596927,0
+HFWA.US,D,20051221,000000,16.5009,16.5009,16.3639,16.3639,7558.6178215987,0
+HFWA.US,D,20051222,000000,16.1943,16.5325,16.1943,16.5325,3717.4361669564,0
+HFWA.US,D,20051223,000000,16.3274,16.8706,16.3225,16.8351,1628.9774854385,0
+HFWA.US,D,20051228,000000,16.5394,16.5394,16.5325,16.5325,1108.6378527922,0
+HFWA.US,D,20051229,000000,16.7996,16.7996,16.5975,16.6685,2133.0882016669,0
+HFWA.US,D,20051230,000000,16.6685,16.6685,16.4714,16.4714,1673.6070055875,0
+HFWA.US,D,20060103,000000,16.423,16.6685,16.3274,16.6685,2450.5663790905,0
+HFWA.US,D,20060104,000000,16.4644,17.0589,16.3639,17.0589,10436.207563933,0
+HFWA.US,D,20060105,000000,16.7001,16.8569,16.5255,16.5838,1137.0384565234,0
+HFWA.US,D,20060106,000000,16.562,16.562,16.562,16.562,966.63483413628,0
+HFWA.US,D,20060110,000000,16.4033,16.4033,16.4033,16.4033,154.17470596927,0
+HFWA.US,D,20060111,000000,16.3274,16.6734,16.3274,16.3836,639.01358395158,0
+HFWA.US,D,20060113,000000,16.4299,16.4299,16.4299,16.4299,2888.7471223716,0
+HFWA.US,D,20060118,000000,16.5325,16.5325,16.3491,16.3491,7778.7225005153,0
+HFWA.US,D,20060119,000000,16.3708,16.5325,16.3708,16.5325,2057.0151559584,0
+HFWA.US,D,20060120,000000,16.6734,16.6734,16.6734,16.6734,407.75152499768,0
+HFWA.US,D,20060124,000000,16.7335,16.7335,16.6419,16.6419,3558.1899246066,0
+HFWA.US,D,20060125,000000,16.4644,16.4714,16.4644,16.4714,1991.085183011,0
+HFWA.US,D,20060126,000000,16.4171,16.4171,16.4171,16.4171,1480.8886231259,0
+HFWA.US,D,20060130,000000,16.6922,16.6922,16.4644,16.4644,1197.8968930902,0
+HFWA.US,D,20060131,000000,16.5009,16.8706,16.0593,16.7139,11252.724921204,0
+HFWA.US,D,20060201,000000,16.3146,16.6922,16.3146,16.6281,7267.5116333541,0
+HFWA.US,D,20060202,000000,16.6922,16.7001,16.5325,16.5325,5005.6064076207,0
+HFWA.US,D,20060203,000000,16.5325,16.6567,16.5009,16.5325,9970.6405241969,0
+HFWA.US,D,20060206,000000,16.5147,16.7996,16.5009,16.7996,3761.0513798293,0
+HFWA.US,D,20060207,000000,16.4448,16.7335,16.4368,16.7335,1777.0663477511,0
+HFWA.US,D,20060208,000000,16.7898,16.7996,16.5325,16.5325,1704.0362238709,0
+HFWA.US,D,20060209,000000,16.5325,16.5325,16.5325,16.5325,3666.7208031507,0
+HFWA.US,D,20060210,000000,16.5838,16.5975,16.5838,16.5975,2314.6492040913,0
+HFWA.US,D,20060213,000000,16.5838,16.9909,16.5325,16.7632,10409.835574754,0
+HFWA.US,D,20060214,000000,16.986,17.2157,16.9042,16.9042,3640.3488139718,0
+HFWA.US,D,20060215,000000,17.0372,17.331,17.0372,17.331,1333.8140680894,0
+HFWA.US,D,20060216,000000,17.3804,17.545,16.9712,16.9712,2222.3472419649,0
+HFWA.US,D,20060217,000000,16.6143,16.6143,16.6143,16.6143,154.17470596927,0
+HFWA.US,D,20060221,000000,16.7139,17.0372,16.7139,16.9347,2680.8141307683,0
+HFWA.US,D,20060222,000000,17.0727,17.612,17.0659,17.612,6938.8760758933,0
+HFWA.US,D,20060223,000000,17.688,18.2163,17.6455,18.2163,11869.423745082,0
+HFWA.US,D,20060224,000000,18.2163,18.2243,18.0508,18.2243,22324.903147261,0
+HFWA.US,D,20060227,000000,18.0695,18.387,18.0695,18.387,1507.2606123048,0
+HFWA.US,D,20060228,000000,18.2163,18.2243,18.2163,18.2163,43998.621023257,0
+HFWA.US,D,20060301,000000,18.2163,18.4964,18.2163,18.3761,8669.2842889431,0
+HFWA.US,D,20060302,000000,18.2311,18.6926,18.2243,18.5585,9620.7045139377,0
+HFWA.US,D,20060303,000000,18.5585,18.7941,18.5585,18.6246,19197.793815002,0
+HFWA.US,D,20060306,000000,18.588,18.588,18.2538,18.3682,2408.9797807698,0
+HFWA.US,D,20060307,000000,18.523,18.8532,18.3475,18.8532,4590.7547316902,0
+HFWA.US,D,20060308,000000,18.8917,18.9943,18.4688,18.7586,8832.5877603974,0
+HFWA.US,D,20060309,000000,19.1658,19.428,18.5319,19.2357,60236.66620656,0
+HFWA.US,D,20060310,000000,18.7222,19.4872,18.7222,19.4872,7560.6464361509,0
+HFWA.US,D,20060313,000000,19.4951,19.4951,19.0504,19.0682,12006.355227357,0
+HFWA.US,D,20060314,000000,19.0682,19.5098,18.7222,19.4014,6484.4664161944,0
+HFWA.US,D,20060315,000000,19.2289,19.5719,19.0011,19.4655,16130.528612035,0
+HFWA.US,D,20060316,000000,19.0682,19.6578,19.0139,19.361,4261.1048669533,0
+HFWA.US,D,20060317,000000,19.2357,19.2357,19.1658,19.1658,5014.7351731057,0
+HFWA.US,D,20060320,000000,19.0011,19.0287,18.5585,18.6591,2551.9971067019,0
+HFWA.US,D,20060321,000000,18.5585,18.6926,18.523,18.6926,17543.458647661,0
+HFWA.US,D,20060322,000000,18.5585,19.1658,18.4411,18.4411,13122.093231082,0
+HFWA.US,D,20060323,000000,18.8266,18.9144,18.7182,18.8266,10166.401828487,0
+HFWA.US,D,20060324,000000,18.8266,18.9233,18.7448,18.7448,5784.594395676,0
+HFWA.US,D,20060327,000000,18.8474,18.9637,18.7103,18.7103,4603.9407262797,0
+HFWA.US,D,20060330,000000,19.5226,19.5226,19.0889,19.0889,592.35544925035,0
+HFWA.US,D,20060331,000000,19.5671,19.5671,19.0445,19.5671,4689.1425374733,0
+HFWA.US,D,20060403,000000,19.4655,19.6873,19.1215,19.1215,2174.6747999876,0
+HFWA.US,D,20060404,000000,19.5937,19.5937,19.5937,19.5937,292.12049552072,0
+HFWA.US,D,20060405,000000,19.7386,19.7919,19.3186,19.3186,2880.6326641627,0
+HFWA.US,D,20060406,000000,19.3531,19.3531,19.3531,19.3531,1181.6679766724,0
+HFWA.US,D,20060407,000000,18.8996,19.2151,18.8996,19.0366,6687.3278714171,0
+HFWA.US,D,20060410,000000,19.0958,19.3008,19.0958,19.1293,1670.5640837591,0
+HFWA.US,D,20060411,000000,18.8996,19.0139,18.8917,18.8917,5260.1975339252,0
+HFWA.US,D,20060412,000000,18.8917,18.942,18.8917,18.942,292.12049552072,0
+HFWA.US,D,20060413,000000,18.7586,18.937,18.7586,18.937,292.12049552072,0
+HFWA.US,D,20060417,000000,18.7586,18.9233,18.7586,18.9233,402.67998861711,0
+HFWA.US,D,20060418,000000,18.8266,18.8266,18.8266,18.8266,837.81781006985,0
+HFWA.US,D,20060419,000000,19.0287,19.0287,19.0287,19.0287,254.59112630452,0
+HFWA.US,D,20060421,000000,18.7586,18.9943,18.7586,18.7586,1327.7282244327,0
+HFWA.US,D,20060424,000000,18.7665,18.7665,18.6867,18.6867,1212.0971949558,0
+HFWA.US,D,20060425,000000,18.588,18.588,18.588,18.588,154.17470596927,0
+HFWA.US,D,20060426,000000,18.4008,19.294,18.2538,18.4757,27979.666211594,0
+HFWA.US,D,20060427,000000,18.3219,18.3219,17.4513,17.5036,16563.637818935,0
+HFWA.US,D,20060428,000000,18.1109,18.1109,17.688,17.7511,1767.937582266,0
+HFWA.US,D,20060501,000000,18.5319,18.5319,17.5775,18.0103,6389.1215322397,0
+HFWA.US,D,20060502,000000,18.4609,18.5585,18.1326,18.2666,2853.2463677076,0
+HFWA.US,D,20060503,000000,18.2854,18.4904,18.2854,18.4904,1639.1205581996,0
+HFWA.US,D,20060504,000000,17.9985,18.3267,17.7579,17.7579,1181.6679766724,0
+HFWA.US,D,20060505,000000,17.617,17.8082,17.617,17.8082,1176.5964402918,0
+HFWA.US,D,20060508,000000,17.7639,17.9462,17.7639,17.9029,2816.7313057675,0
+HFWA.US,D,20060509,000000,17.895,17.895,17.6998,17.6998,5485.3737492225,0
+HFWA.US,D,20060510,000000,17.5775,18.0438,17.5775,18.0438,1023.4360415986,0
+HFWA.US,D,20060511,000000,18.1178,18.2163,17.4444,17.5982,2571.268944948,0
+HFWA.US,D,20060515,000000,17.6061,17.6061,17.4947,17.4947,504.11071622847,0
+HFWA.US,D,20060516,000000,17.479,17.9029,17.4297,17.545,2879.6183568866,0
+HFWA.US,D,20060517,000000,17.617,17.8743,17.5509,17.7806,2702.1145835667,0
+HFWA.US,D,20060518,000000,17.4385,17.4385,17.4139,17.4139,819.5602790998,0
+HFWA.US,D,20060519,000000,17.4011,17.4069,17.2088,17.2088,2245.6763093156,0
+HFWA.US,D,20060522,000000,17.0727,17.0727,16.8706,16.8706,4449.7660203104,0
+HFWA.US,D,20060523,000000,16.7701,17.1457,16.7701,16.8706,7912.6110609623,0
+HFWA.US,D,20060524,000000,17.0501,17.0501,16.8637,16.8637,592.35544925035,0
+HFWA.US,D,20060526,000000,17.0057,17.0057,16.8637,16.8962,805.35997723421,0
+HFWA.US,D,20060530,000000,17.2404,17.2404,16.8637,16.8706,639.01358395158,0
+HFWA.US,D,20060531,000000,16.8706,16.9042,16.8706,16.8706,2582.4263249853,0
+HFWA.US,D,20060601,000000,17.545,17.6297,17.2995,17.6061,2979.0204699457,0
+HFWA.US,D,20060602,000000,17.6061,17.6061,17.5301,17.5301,447.30950876611,0
+HFWA.US,D,20060605,000000,17.3734,17.3734,17.194,17.2088,770.87352984635,0
+HFWA.US,D,20060606,000000,17.2088,17.2088,16.7996,16.8854,1556.9616688344,0
+HFWA.US,D,20060607,000000,16.9219,17.617,16.9219,17.2216,10396.649580165,0
+HFWA.US,D,20060608,000000,17.0915,17.4947,17.0057,17.3566,4975.1771893373,0
+HFWA.US,D,20060609,000000,17.0727,17.5775,17.0057,17.5775,10658.340857402,0
+HFWA.US,D,20060612,000000,17.612,17.6297,17.5775,17.6297,517.29671081795,0
+HFWA.US,D,20060613,000000,17.6297,17.8417,17.6297,17.8348,16982.54672397,0
+HFWA.US,D,20060614,000000,17.682,18.4224,17.6535,18.4224,9210.9243743878,0
+HFWA.US,D,20060615,000000,18.387,18.5585,18.2618,18.5112,6427.665208732,0
+HFWA.US,D,20060616,000000,18.4224,18.8602,18.3682,18.3682,9312.3551019991,0
+HFWA.US,D,20060619,000000,17.828,17.9276,17.828,17.9276,657.27111492163,0
+HFWA.US,D,20060620,000000,17.6535,17.6535,17.6535,17.6535,159.24624234984,0
+HFWA.US,D,20060621,000000,17.9749,18.4224,17.9749,18.0636,783.04521715971,0
+HFWA.US,D,20060622,000000,18.0774,18.0774,18.0774,18.0774,822.60320092815,0
+HFWA.US,D,20060623,000000,18.0833,18.0833,17.5834,17.682,1161.3818311501,0
+HFWA.US,D,20060626,000000,17.5144,17.5144,17.5144,17.5144,159.24624234984,0
+HFWA.US,D,20060627,000000,17.5144,17.5144,17.2798,17.2798,633.94204757101,0
+HFWA.US,D,20060628,000000,17.2995,17.7639,17.2995,17.7639,2001.2282557722,0
+HFWA.US,D,20060629,000000,17.8801,17.8801,17.6061,17.7727,5666.9347516468,0
+HFWA.US,D,20060630,000000,17.7727,17.7727,17.7727,17.7727,154.17470596927,0
+HFWA.US,D,20060705,000000,17.7727,17.8801,17.3073,17.3734,6443.8941251498,0
+HFWA.US,D,20060707,000000,18.0232,18.7222,17.7126,18.7222,5441.7585363496,0
+HFWA.US,D,20060710,000000,18.7222,18.7222,18.6867,18.7222,1987.0279539066,0
+HFWA.US,D,20060711,000000,18.4008,18.4008,18.3603,18.3603,2199.0181746143,0
+HFWA.US,D,20060712,000000,18.0508,18.4224,18.0508,18.4224,328.63555746081,0
+HFWA.US,D,20060713,000000,18.1977,18.2243,18.1977,18.2243,929.10546492008,0
+HFWA.US,D,20060714,000000,18.2163,18.2163,18.2045,18.2085,605.54144383983,0
+HFWA.US,D,20060717,000000,18.0636,18.0636,18.0636,18.0636,371.23646305758,0
+HFWA.US,D,20060719,000000,18.6452,18.6591,17.9344,17.9344,1192.8253567096,0
+HFWA.US,D,20060720,000000,17.7126,17.7934,17.2404,17.7934,2035.71470316,0
+HFWA.US,D,20060721,000000,17.8615,17.8615,17.6731,17.8142,1223.254574993,0
+HFWA.US,D,20060724,000000,17.8142,18.0508,17.8142,18.0508,1212.0971949558,0
+HFWA.US,D,20060725,000000,18.0508,18.2163,18.0508,18.2163,1184.7108985007,0
+HFWA.US,D,20060727,000000,17.8861,18.2469,17.8861,17.8861,2477.9526755456,0
+HFWA.US,D,20060728,000000,17.545,17.682,17.545,17.682,1666.5068546547,0
+HFWA.US,D,20060731,000000,18.0438,18.5585,18.0182,18.0774,9121.6653340898,0
+HFWA.US,D,20060801,000000,18.4224,18.5585,18.1907,18.1907,1225.2831895453,0
+HFWA.US,D,20060802,000000,18.038,18.1178,18.038,18.1178,6586.9114510818,0
+HFWA.US,D,20060803,000000,17.7343,17.9186,17.7343,17.9186,1459.5881703275,0
+HFWA.US,D,20060807,000000,17.9462,18.7222,17.9462,18.2854,85069.951247649,0
+HFWA.US,D,20060808,000000,18.03,18.03,18.0182,18.0182,1002.1355888003,0
+HFWA.US,D,20060809,000000,18.2163,18.2923,17.9985,17.9985,14564.438177715,0
+HFWA.US,D,20060810,000000,18.2243,18.387,18.2163,18.387,5778.5085520193,0
+HFWA.US,D,20060811,000000,18.0232,18.0232,17.9985,17.9985,767.83060801801,0
+HFWA.US,D,20060814,000000,17.8801,17.8801,17.8801,17.8801,194.74699701381,0
+HFWA.US,D,20060815,000000,18.0951,18.4008,18.0951,18.4008,9786.0365999442,0
+HFWA.US,D,20060816,000000,18.4411,18.4411,17.9985,18.2085,10994.076565796,0
+HFWA.US,D,20060817,000000,18.4826,18.7222,18.4826,18.6591,6725.8715479094,0
+HFWA.US,D,20060818,000000,18.7182,18.7222,18.588,18.7222,592.35544925035,0
+HFWA.US,D,20060821,000000,18.6246,18.7222,18.6176,18.7222,3116.9662594972,0
+HFWA.US,D,20060822,000000,18.4904,18.4904,18.3406,18.4333,4586.6975025858,0
+HFWA.US,D,20060823,000000,18.4008,18.6591,18.3534,18.588,9077.0358139408,0
+HFWA.US,D,20060825,000000,18.7379,18.7379,18.387,18.6797,15267.353120062,0
+HFWA.US,D,20060828,000000,18.5525,18.6797,18.5525,18.6797,329.64986473693,0
+HFWA.US,D,20060830,000000,18.1661,18.6926,18.1661,18.5673,1208.0399658513,0
+HFWA.US,D,20060831,000000,18.2785,18.4008,18.2785,18.4008,1036.6220361881,0
+HFWA.US,D,20060901,000000,18.7222,18.7222,18.1542,18.1542,592.35544925035,0
+HFWA.US,D,20060905,000000,18.1542,18.1542,18.1542,18.1542,7694.5349965979,0
+HFWA.US,D,20060906,000000,18.0054,18.1542,17.5667,17.5667,7028.1351161913,0
+HFWA.US,D,20060908,000000,17.5775,17.7126,17.545,17.5834,19574.101814441,0
+HFWA.US,D,20060911,000000,17.9186,17.9186,17.2157,17.2216,1591.4481162223,0
+HFWA.US,D,20060912,000000,17.3163,17.4069,17.3163,17.4069,17201.637095611,0
+HFWA.US,D,20060913,000000,17.3073,17.3073,17.2739,17.2739,447.30950876611,0
+HFWA.US,D,20060914,000000,17.5085,17.5775,17.4947,17.4947,9355.970314872,0
+HFWA.US,D,20060918,000000,17.5223,17.5223,17.5223,17.5223,477.73872704951,0
+HFWA.US,D,20060920,000000,17.2739,17.4652,17.2088,17.4652,985.90667238244,0
+HFWA.US,D,20060921,000000,17.5982,17.612,17.5982,17.612,6412.4505995903,0
+HFWA.US,D,20060922,000000,17.1398,17.545,17.1398,17.3163,1702.0076093187,0
+HFWA.US,D,20060926,000000,17.545,17.612,17.1457,17.612,6517.9385563061,0
+HFWA.US,D,20060927,000000,17.1526,17.1526,17.1526,17.1526,536.5685490641,0
+HFWA.US,D,20060928,000000,17.1585,17.1585,17.1585,17.1585,329.64986473693,0
+HFWA.US,D,20060929,000000,17.5746,17.5746,17.5746,17.5746,154.17470596927,0
+HFWA.US,D,20061002,000000,17.7343,17.7343,17.7195,17.7195,447.30950876611,0
+HFWA.US,D,20061003,000000,17.545,17.545,17.0501,17.2157,2375.5076406581,0
+HFWA.US,D,20061004,000000,17.3241,17.3922,17.2935,17.3922,1636.0776363713,0
+HFWA.US,D,20061005,000000,17.1871,17.7639,17.1871,17.7639,1181.6679766724,0
+HFWA.US,D,20061006,000000,17.8801,17.8801,17.8801,17.8801,1051.8366453298,0
+HFWA.US,D,20061009,000000,17.3734,17.6731,17.3734,17.6731,592.35544925035,0
+HFWA.US,D,20061010,000000,17.3734,17.5301,16.8706,16.8706,7016.977736154,0
+HFWA.US,D,20061011,000000,17.0372,17.1802,17.0372,17.1802,2877.5897423343,0
+HFWA.US,D,20061012,000000,17.2088,17.4444,16.8854,17.0865,6488.5236452988,0
+HFWA.US,D,20061013,000000,17.0501,17.4069,17.0501,17.267,1853.1393934596,0
+HFWA.US,D,20061016,000000,17.472,17.472,17.472,17.472,385.43676492318,0
+HFWA.US,D,20061017,000000,17.1318,17.3241,16.9347,17.1398,3102.7659576316,0
+HFWA.US,D,20061018,000000,16.9988,17.4582,16.986,17.4582,3298.5272619215,0
+HFWA.US,D,20061020,000000,17.0057,17.0057,16.9416,16.9416,592.35544925035,0
+HFWA.US,D,20061023,000000,16.9988,17.1398,16.9988,17.0993,2857.3035968121,0
+HFWA.US,D,20061024,000000,16.9712,17.1318,16.7335,16.9288,4600.8978044514,0
+HFWA.US,D,20061025,000000,16.9712,17.0057,16.562,16.6567,2152.3600399131,0
+HFWA.US,D,20061026,000000,16.7385,16.7385,16.5325,16.5325,592.35544925035,0
+HFWA.US,D,20061027,000000,16.4644,16.5009,16.423,16.4644,3153.4813214372,0
+HFWA.US,D,20061030,000000,16.3422,16.356,16.3422,16.356,455.42396697502,0
+HFWA.US,D,20061031,000000,16.6616,16.6616,16.4299,16.5838,2162.5031126742,0
+HFWA.US,D,20061101,000000,16.5975,16.5975,16.3965,16.5975,16179.215361288,0
+HFWA.US,D,20061102,000000,16.6734,16.706,16.6419,16.706,742.47292611517,0
+HFWA.US,D,20061103,000000,16.5325,16.8854,16.5325,16.8854,2485.0528264784,0
+HFWA.US,D,20061106,000000,16.8854,16.8854,16.8351,16.8351,2369.4217970014,0
+HFWA.US,D,20061107,000000,16.9347,16.9347,16.7335,16.7335,2073.2440723762,0
+HFWA.US,D,20061108,000000,16.7474,16.7474,16.7385,16.7385,292.12049552072,0
+HFWA.US,D,20061109,000000,16.7335,16.7335,16.7335,16.7335,292.12049552072,0
+HFWA.US,D,20061110,000000,16.8706,17.4947,16.8637,16.986,16034.169420804,0
+HFWA.US,D,20061113,000000,17.3734,17.3872,16.9988,17.3872,1333.8140680894,0
+HFWA.US,D,20061114,000000,17.1457,17.267,17.0057,17.0057,2998.2923081919,0
+HFWA.US,D,20061115,000000,16.9288,16.9781,16.8785,16.9781,2748.7727182679,0
+HFWA.US,D,20061116,000000,16.8785,17.1063,16.776,16.7996,4187.060435797,0
+HFWA.US,D,20061117,000000,16.8706,16.8706,16.7996,16.8351,8598.2827796152,0
+HFWA.US,D,20061120,000000,16.7996,17.0451,16.7996,16.9219,5025.892553143,0
+HFWA.US,D,20061121,000000,16.8706,16.9495,16.7996,16.9042,3699.1786359864,0
+HFWA.US,D,20061122,000000,16.7996,16.9219,16.7701,16.7898,4681.0280792644,0
+HFWA.US,D,20061124,000000,16.5542,16.6281,16.4299,16.5394,2369.4217970014,0
+HFWA.US,D,20061127,000000,16.3639,16.5325,16.2052,16.5009,5643.6056842962,0
+HFWA.US,D,20061129,000000,16.5217,16.6852,16.5217,16.6852,292.12049552072,0
+HFWA.US,D,20061130,000000,16.6852,16.6852,16.4448,16.4526,4007.5280479249,0
+HFWA.US,D,20061201,000000,16.4368,16.5975,16.2702,16.4842,15583.81699021,0
+HFWA.US,D,20061204,000000,16.4644,16.6281,16.4644,16.5009,10683.698539305,0
+HFWA.US,D,20061205,000000,16.635,16.635,16.2988,16.3057,27786.947829133,0
+HFWA.US,D,20061206,000000,16.2643,16.3225,16.1815,16.3225,6582.8542219774,0
+HFWA.US,D,20061207,000000,16.2643,16.5443,16.2643,16.5443,929.10546492008,0
+HFWA.US,D,20061211,000000,16.5768,16.5768,16.3274,16.3274,1036.6220361881,0
+HFWA.US,D,20061212,000000,16.3274,16.4299,16.3274,16.3274,8844.7594477108,0
+HFWA.US,D,20061213,000000,16.2988,16.4171,16.2988,16.3274,12979.07590515,0
+HFWA.US,D,20061214,000000,16.2988,16.423,16.2988,16.423,891.57609570387,0
+HFWA.US,D,20061215,000000,16.423,16.4644,16.2318,16.2318,2740.658260059,0
+HFWA.US,D,20061218,000000,16.3639,16.4299,16.3639,16.4299,805.35997723421,0
+HFWA.US,D,20061219,000000,16.6685,16.7701,16.6685,16.7701,1777.0663477511,0
+HFWA.US,D,20061220,000000,16.7335,16.7335,16.5325,16.5325,1824.7387897284,0
+HFWA.US,D,20061221,000000,16.7632,16.776,16.5394,16.7385,4694.2140738538,0
+HFWA.US,D,20061222,000000,16.6616,16.6616,16.6616,16.6616,447.30950876611,0
+HFWA.US,D,20061226,000000,16.776,16.776,16.562,16.562,2522.5821956946,0
+HFWA.US,D,20061227,000000,16.57,16.57,16.3767,16.3767,1352.0715990595,0
+HFWA.US,D,20061228,000000,16.5217,16.57,16.4368,16.4368,1973.8419593171,0
+HFWA.US,D,20061229,000000,16.3639,16.7385,16.3639,16.7385,5279.4693721714,0
+HFWA.US,D,20070103,000000,16.57,16.57,16.3343,16.4299,2841.0746803942,0
+HFWA.US,D,20070104,000000,16.356,16.3708,16.3274,16.3491,7406.4717301817,0
+HFWA.US,D,20070105,000000,16.3274,16.4714,16.3274,16.4644,7985.6411848425,0
+HFWA.US,D,20070108,000000,16.3965,16.6419,16.3965,16.5975,4813.9023324352,0
+HFWA.US,D,20070109,000000,16.5325,16.5325,16.5147,16.5325,904.76209029335,0
+HFWA.US,D,20070110,000000,16.4299,16.4644,16.3106,16.3965,5485.3737492225,0
+HFWA.US,D,20070111,000000,16.5325,16.5325,16.3708,16.4644,5933.6975652647,0
+HFWA.US,D,20070112,000000,16.4644,16.4644,16.4644,16.4644,955.47745409903,0
+HFWA.US,D,20070116,000000,16.493,16.5009,16.4644,16.4644,9477.6871880057,0
+HFWA.US,D,20070117,000000,16.5502,16.7701,16.5394,16.6221,14425.478080888,0
+HFWA.US,D,20070118,000000,16.4033,16.4644,16.4033,16.4644,1747.6514367438,0
+HFWA.US,D,20070119,000000,16.3343,16.5255,16.3343,16.5255,6003.6847673165,0
+HFWA.US,D,20070122,000000,16.5255,16.6616,16.5255,16.6064,4151.559681133,0
+HFWA.US,D,20070123,000000,16.5975,16.6804,16.5975,16.6804,6100.0439585473,0
+HFWA.US,D,20070124,000000,16.4033,16.5147,16.4033,16.4171,447.30950876611,0
+HFWA.US,D,20070125,000000,16.7474,16.7474,16.2919,16.4171,891.57609570387,0
+HFWA.US,D,20070126,000000,16.2919,16.4171,16.2643,16.4171,1419.015879283,0
+HFWA.US,D,20070130,000000,16.2702,16.4644,16.2702,16.4644,2558.0829503585,0
+HFWA.US,D,20070131,000000,16.5975,16.8706,16.4644,16.635,14187.115871001,0
+HFWA.US,D,20070201,000000,16.8213,16.8706,16.635,16.635,7850.7383171194,0
+HFWA.US,D,20070202,000000,16.635,16.7001,16.635,16.6616,814.48874271924,0
+HFWA.US,D,20070205,000000,16.5443,16.8706,16.5443,16.5975,5412.3436253423,0
+HFWA.US,D,20070206,000000,16.5325,16.5975,16.5325,16.5975,3892.9113257241,0
+HFWA.US,D,20070207,000000,16.7001,16.8351,16.6922,16.7563,3853.3533419556,0
+HFWA.US,D,20070208,000000,16.5975,16.7829,16.5975,16.7001,3522.6891699426,0
+HFWA.US,D,20070209,000000,16.7335,16.8637,16.7335,16.8637,592.35544925035,0
+HFWA.US,D,20070212,000000,16.7632,16.8706,16.3708,16.7267,8102.2865215956,0
+HFWA.US,D,20070213,000000,16.7001,17.0589,16.635,16.917,16906.473678262,0
+HFWA.US,D,20070214,000000,16.8489,16.8489,16.5975,16.7001,3429.3729005401,0
+HFWA.US,D,20070215,000000,16.8351,16.8421,16.8351,16.8421,1150.2244511128,0
+HFWA.US,D,20070216,000000,16.6616,16.8144,16.6616,16.8144,327.6212501847,0
+HFWA.US,D,20070220,000000,16.8056,16.8282,16.706,16.8282,1192.8253567096,0
+HFWA.US,D,20070221,000000,16.8282,16.8282,16.706,16.7996,1036.6220361881,0
+HFWA.US,D,20070222,000000,16.7001,16.7001,16.7001,16.7001,2072.2297651001,0
+HFWA.US,D,20070223,000000,16.7001,16.7001,16.7001,16.7001,324.57832835636,0
+HFWA.US,D,20070226,000000,16.7001,17.0372,16.6685,16.9988,28782.997574276,0
+HFWA.US,D,20070227,000000,16.562,16.562,16.562,16.562,1480.8886231259,0
+HFWA.US,D,20070228,000000,16.7385,16.9042,16.493,16.8854,9788.0652144964,0
+HFWA.US,D,20070301,000000,16.9042,16.9347,16.8894,16.8894,3415.1725986746,0
+HFWA.US,D,20070302,000000,16.9288,16.9347,16.7701,16.9347,1565.0761270433,0
+HFWA.US,D,20070306,000000,16.776,16.776,16.2318,16.2554,3853.3533419556,0
+HFWA.US,D,20070307,000000,16.2554,16.8706,16.2554,16.5088,2236.5475438305,0
+HFWA.US,D,20070309,000000,16.356,16.3767,16.356,16.3767,744.5015406674,0
+HFWA.US,D,20070312,000000,16.7267,16.7267,16.5325,16.5325,742.47292611517,0
+HFWA.US,D,20070313,000000,16.356,16.4299,16.356,16.356,519.32532537017,0
+HFWA.US,D,20070314,000000,16.7001,16.8706,16.7001,16.7001,3405.0295259134,0
+HFWA.US,D,20070315,000000,16.6852,16.7001,16.5975,16.5975,3489.2170298309,0
+HFWA.US,D,20070316,000000,16.6922,16.8637,16.6922,16.7632,2222.3472419649,0
+HFWA.US,D,20070319,000000,16.7335,16.917,16.7335,16.8706,4386.8789691914,0
+HFWA.US,D,20070320,000000,16.8706,17.0254,16.8213,16.8962,3656.5777303896,0
+HFWA.US,D,20070321,000000,16.9347,16.9781,16.8351,16.8351,3438.5016660252,0
+HFWA.US,D,20070322,000000,16.9495,16.9495,16.8282,16.8706,3411.1153695701,0
+HFWA.US,D,20070323,000000,16.8637,16.9909,16.8637,16.9495,3074.3653539004,0
+HFWA.US,D,20070326,000000,16.9347,16.9347,16.8144,16.8144,4238.7901068788,0
+HFWA.US,D,20070327,000000,16.776,16.8706,16.6281,16.8706,3465.8879624802,0
+HFWA.US,D,20070330,000000,16.8706,16.8706,16.8489,16.8489,1797.3524932733,0
+HFWA.US,D,20070402,000000,16.7001,16.7001,16.5394,16.5394,2222.3472419649,0
+HFWA.US,D,20070403,000000,16.6685,16.8706,16.4448,16.706,11208.095401055,0
+HFWA.US,D,20070404,000000,16.5325,16.5325,16.4644,16.4644,5070.522073292,0
+HFWA.US,D,20070405,000000,16.5502,16.5502,16.3836,16.3836,3121.0234886016,0
+HFWA.US,D,20070409,000000,16.3106,16.3965,16.0238,16.3274,8059.6856159988,0
+HFWA.US,D,20070410,000000,16.5217,16.5217,16.1992,16.1992,1361.2003645445,0
+HFWA.US,D,20070411,000000,16.4842,16.5325,16.3965,16.3965,2605.7553923359,0
+HFWA.US,D,20070412,000000,16.2643,16.2643,16.0306,16.1943,4442.6658693777,0
+HFWA.US,D,20070413,000000,15.799,15.9409,15.5929,15.6067,8544.5244939811,0
+HFWA.US,D,20070416,000000,15.6215,15.7023,15.518,15.7023,8776.8008602112,0
+HFWA.US,D,20070417,000000,15.6885,15.7023,15.5929,15.6885,7189.4099730933,0
+HFWA.US,D,20070418,000000,15.5534,15.8571,15.518,15.518,20608.695236077,0
+HFWA.US,D,20070419,000000,15.518,15.7151,15.4194,15.6146,5967.1697053764,0
+HFWA.US,D,20070420,000000,15.7023,15.7023,15.6748,15.6826,2073.2440723762,0
+HFWA.US,D,20070423,000000,15.4598,15.9449,15.0892,15.7408,29641.101529868,0
+HFWA.US,D,20070424,000000,15.4342,15.6885,15.4272,15.4717,6961.1908359678,0
+HFWA.US,D,20070425,000000,15.6343,15.6343,15.4717,15.4983,1333.8140680894,0
+HFWA.US,D,20070426,000000,15.5476,15.7911,15.518,15.518,8856.9311350241,0
+HFWA.US,D,20070427,000000,15.9074,15.9074,15.4657,15.4913,4263.1334815055,0
+HFWA.US,D,20070430,000000,15.5328,15.6215,15.4855,15.5051,12074.313814857,0
+HFWA.US,D,20070501,000000,15.8246,15.8246,15.5051,15.5742,11011.319789489,0
+HFWA.US,D,20070502,000000,15.7704,15.7704,15.4598,15.588,4576.5544298247,0
+HFWA.US,D,20070503,000000,15.6678,15.7477,15.5929,15.5929,2499.253128344,0
+HFWA.US,D,20070504,000000,15.8187,15.8916,15.6343,15.7762,4431.5084893404,0
+HFWA.US,D,20070507,000000,15.6146,15.799,15.6146,15.799,292.12049552072,0
+HFWA.US,D,20070508,000000,15.7911,15.7911,15.588,15.588,6670.0846477232,0
+HFWA.US,D,20070510,000000,15.7151,15.7231,15.656,15.656,447.30950876611,0
+HFWA.US,D,20070511,000000,15.6215,15.7911,15.6215,15.7023,9600.4183684154,0
+HFWA.US,D,20070514,000000,15.656,15.7231,15.656,15.656,7986.6554921186,0
+HFWA.US,D,20070515,000000,15.656,15.656,15.4765,15.4765,6420.5650577992,0
+HFWA.US,D,20070516,000000,15.3859,15.3937,15.2893,15.304,2454.623608195,0
+HFWA.US,D,20070517,000000,15.3425,15.5051,15.3425,15.4391,2499.253128344,0
+HFWA.US,D,20070518,000000,15.518,15.5682,15.447,15.447,1633.0347145429,0
+HFWA.US,D,20070521,000000,15.4046,15.4046,15.027,15.027,7913.6253682385,0
+HFWA.US,D,20070522,000000,15.0694,15.0694,15.0487,15.0487,592.35544925035,0
+HFWA.US,D,20070523,000000,15.2655,15.2655,15.0132,15.1828,8119.5297452895,0
+HFWA.US,D,20070524,000000,15.0763,15.4855,15.0763,15.2163,8900.546347897,0
+HFWA.US,D,20070525,000000,15.2893,15.2893,15.2893,15.2893,154.17470596927,0
+HFWA.US,D,20070529,000000,15.4765,15.4765,15.2972,15.2972,1333.8140680894,0
+HFWA.US,D,20070530,000000,15.4855,15.4855,15.4855,15.4855,195.76130428993,0
+HFWA.US,D,20070531,000000,15.4983,15.656,15.4272,15.6215,4989.3774912029,0
+HFWA.US,D,20070601,000000,15.518,15.663,15.518,15.663,1708.0934529753,0
+HFWA.US,D,20070604,000000,15.518,15.518,15.4115,15.4342,3973.041600537,0
+HFWA.US,D,20070605,000000,15.3711,15.3711,15.3711,15.3711,154.17470596927,0
+HFWA.US,D,20070606,000000,15.311,15.311,15.2508,15.2508,2193.9466382338,0
+HFWA.US,D,20070611,000000,15.3178,15.3238,15.3178,15.3238,447.30950876611,0
+HFWA.US,D,20070612,000000,15.3789,15.4115,15.3563,15.3563,5305.8413613503,0
+HFWA.US,D,20070613,000000,15.3474,15.3474,15.3178,15.3178,304.29218283409,0
+HFWA.US,D,20070614,000000,15.4007,15.4539,15.2163,15.4539,10359.120210948,0
+HFWA.US,D,20070615,000000,15.518,15.518,15.3789,15.4391,12670.726493211,0
+HFWA.US,D,20070618,000000,15.4539,15.6885,15.4046,15.656,16600.152880875,0
+HFWA.US,D,20070619,000000,15.6885,15.7083,15.6678,15.6678,1036.6220361881,0
+HFWA.US,D,20070620,000000,15.6284,15.7911,15.6146,15.7911,4059.2577190067,0
+HFWA.US,D,20070621,000000,15.8571,15.8571,15.4855,15.588,57536.580237545,0
+HFWA.US,D,20070622,000000,15.6284,15.8571,15.6284,15.8571,10861.202312625,0
+HFWA.US,D,20070625,000000,15.8571,16.1204,15.7911,16.1204,23593.801549679,0
+HFWA.US,D,20070626,000000,15.7477,16.1489,15.7477,16.0799,2216.2613983083,0
+HFWA.US,D,20070627,000000,16.0238,16.1549,15.8916,15.9607,907.80501212169,0
+HFWA.US,D,20070628,000000,16.0238,16.0238,16.0238,16.0238,858.10395559212,0
+HFWA.US,D,20070629,000000,16.1549,16.1549,16.0947,16.0947,1113.7093891728,0
+HFWA.US,D,20070702,000000,16.1549,16.2643,16.1272,16.1608,3973.041600537,0
+HFWA.US,D,20070703,000000,16.1815,16.2052,16.0947,16.1421,3254.9120490486,0
+HFWA.US,D,20070705,000000,16.1006,16.1056,16.1006,16.1056,292.12049552072,0
+HFWA.US,D,20070706,000000,16.213,16.213,16.1272,16.1272,447.30950876611,0
+HFWA.US,D,20070709,000000,16.1006,16.1687,16.0947,16.1006,2316.6778186435,0
+HFWA.US,D,20070710,000000,16.0593,16.0593,16.0543,16.0543,786.08813898806,0
+HFWA.US,D,20070711,000000,16.006,16.0947,16.006,16.0799,1333.8140680894,0
+HFWA.US,D,20070712,000000,16.0593,16.0593,15.9744,15.9744,1333.8140680894,0
+HFWA.US,D,20070713,000000,15.6955,15.8976,15.6955,15.8976,2210.1755546516,0
+HFWA.US,D,20070717,000000,15.8768,15.9005,15.8768,15.9005,807.38859178644,0
+HFWA.US,D,20070718,000000,15.6955,16.0188,15.6955,15.8848,1435.2447957008,0
+HFWA.US,D,20070719,000000,15.8571,16.0465,15.8571,16.0306,3706.2787869192,0
+HFWA.US,D,20070720,000000,15.6955,16.0375,15.6955,15.9409,3032.7787555797,0
+HFWA.US,D,20070723,000000,15.871,15.871,15.588,15.8502,7699.6065329785,0
+HFWA.US,D,20070724,000000,15.8502,16.1006,15.8384,15.8571,2674.7282871116,0
+HFWA.US,D,20070725,000000,15.8571,16.0641,15.5476,15.8246,4299.6485434456,0
+HFWA.US,D,20070726,000000,15.7832,16.0868,15.5742,15.8502,11895.795734261,0
+HFWA.US,D,20070727,000000,15.9242,16.0947,15.8571,15.8571,5707.5070426913,0
+HFWA.US,D,20070730,000000,15.9982,16.0238,15.7231,16.0238,4446.7230984821,0
+HFWA.US,D,20070731,000000,16.1272,16.1943,15.863,16.1943,6331.3060175012,0
+HFWA.US,D,20070801,000000,16.1943,16.2258,15.8916,15.8916,2419.122853531,0
+HFWA.US,D,20070802,000000,16.2643,16.2919,16.2643,16.2791,742.47292611517,0
+HFWA.US,D,20070803,000000,16.1489,16.2052,15.6826,15.6826,8539.4529576006,0
+HFWA.US,D,20070806,000000,15.518,15.6885,15.4983,15.518,5514.7886602298,0
+HFWA.US,D,20070807,000000,15.6067,15.7231,15.4272,15.4272,742.47292611517,0
+HFWA.US,D,20070808,000000,15.6284,15.6885,15.3937,15.4007,1480.8886231259,0
+HFWA.US,D,20070809,000000,15.4765,15.7231,15.4765,15.7231,592.35544925035,0
+HFWA.US,D,20070810,000000,15.4765,15.7704,15.4765,15.7704,447.30950876611,0
+HFWA.US,D,20070813,000000,15.7911,15.7911,15.4007,15.7151,2960.7629389757,0
+HFWA.US,D,20070814,000000,15.4046,15.4046,15.3563,15.3563,891.57609570387,0
+HFWA.US,D,20070815,000000,15.2655,15.3711,15.1906,15.1906,2669.656750731,0
+HFWA.US,D,20070816,000000,15.1828,15.1828,15.1621,15.1621,605.54144383983,0
+HFWA.US,D,20070817,000000,15.167,15.167,15.167,15.167,154.17470596927,0
+HFWA.US,D,20070821,000000,15.2972,15.7151,15.2508,15.4115,6653.8557313053,0
+HFWA.US,D,20070822,000000,15.4272,15.6885,15.4272,15.5051,1946.455662862,0
+HFWA.US,D,20070823,000000,15.518,15.7231,15.518,15.6885,1928.198131892,0
+HFWA.US,D,20070824,000000,15.6678,15.7231,15.6678,15.7151,1333.8140680894,0
+HFWA.US,D,20070827,000000,15.4657,15.6284,15.4007,15.4855,2716.3148854323,0
+HFWA.US,D,20070828,000000,15.6885,15.8571,15.5476,15.6343,4584.6688880336,0
+HFWA.US,D,20070829,000000,15.6826,15.7477,15.5328,15.5682,1036.6220361881,0
+HFWA.US,D,20070830,000000,15.7762,15.9607,15.518,15.518,3417.2012132268,0
+HFWA.US,D,20070904,000000,15.3789,15.3789,15.3474,15.3474,447.30950876611,0
+HFWA.US,D,20070906,000000,15.3474,15.3563,15.0132,15.2587,3948.6982259103,0
+HFWA.US,D,20070907,000000,15.1906,15.2429,15.1068,15.1068,1777.0663477511,0
+HFWA.US,D,20070910,000000,15.238,15.238,14.3064,14.6751,22952.759351175,0
+HFWA.US,D,20070911,000000,14.54,15.1068,14.4483,14.4749,7448.0583285023,0
+HFWA.US,D,20070912,000000,14.4828,14.4828,14.4059,14.4404,1574.2048925283,0
+HFWA.US,D,20070913,000000,14.4749,14.4946,14.3428,14.4059,11046.820544153,0
+HFWA.US,D,20070917,000000,14.4059,14.61,14.4059,14.61,15301.83956745,0
+HFWA.US,D,20070918,000000,14.61,14.7174,14.5084,14.6474,17340.597192438,0
+HFWA.US,D,20070919,000000,14.8426,14.8426,14.75,14.8318,3941.5980749775,0
+HFWA.US,D,20070920,000000,14.8426,14.8801,14.6169,14.7835,10449.393558523,0
+HFWA.US,D,20070921,000000,14.61,14.9668,14.61,14.887,10349.991445463,0
+HFWA.US,D,20070924,000000,14.8515,15.1403,14.8426,15.1068,17109.335133485,0
+HFWA.US,D,20070925,000000,14.887,14.9806,14.8801,14.9806,891.57609570387,0
+HFWA.US,D,20070927,000000,14.9471,14.9471,14.8426,14.8515,4888.9610708676,0
+HFWA.US,D,20070928,000000,14.8939,14.8939,14.8318,14.8801,25341.452986423,0
+HFWA.US,D,20071001,000000,14.7835,14.9925,14.7835,14.9925,2063.1009996151,0
+HFWA.US,D,20071002,000000,14.9175,15.1739,14.9117,15.1739,2960.7629389757,0
+HFWA.US,D,20071003,000000,14.9117,15.0832,14.9117,15.0339,1273.9699387987,0
+HFWA.US,D,20071004,000000,14.9225,15.0546,14.8664,15.0546,599.45560018315,0
+HFWA.US,D,20071005,000000,14.8722,15.101,14.8318,14.9806,15462.100117076,0
+HFWA.US,D,20071008,000000,15.0487,15.1621,14.9471,14.9471,11858.266365044,0
+HFWA.US,D,20071009,000000,14.7766,14.9738,14.7766,14.9117,7956.2262738352,0
+HFWA.US,D,20071010,000000,14.8121,15.0073,14.8121,15.0073,371.23646305758,0
+HFWA.US,D,20071011,000000,15.1739,15.1828,15.0201,15.0487,3558.1899246066,0
+HFWA.US,D,20071012,000000,15.0418,15.0487,15.0418,15.0487,447.30950876611,0
+HFWA.US,D,20071015,000000,15.0694,15.1956,14.9393,14.9866,3217.3826798324,0
+HFWA.US,D,20071016,000000,14.9471,15.2972,14.9471,15.0132,2518.5249665901,0
+HFWA.US,D,20071017,000000,14.9471,14.9925,14.9471,14.9471,3292.4414182648,0
+HFWA.US,D,20071018,000000,14.9471,14.9668,14.8426,14.9117,7708.7352984635,0
+HFWA.US,D,20071019,000000,14.7047,14.8426,14.7047,14.8426,9373.213538566,0
+HFWA.US,D,20071022,000000,14.6977,14.8426,14.6977,14.8426,763.77337891356,0
+HFWA.US,D,20071023,000000,14.8426,14.8426,14.7766,14.7766,1181.6679766724,0
+HFWA.US,D,20071024,000000,14.6839,14.7105,14.6751,14.6751,1623.9059490579,0
+HFWA.US,D,20071025,000000,14.6751,14.8515,14.6751,14.8426,9973.6834460252,0
+HFWA.US,D,20071026,000000,15.094,15.094,14.8939,14.8939,2412.0227025982,0
+HFWA.US,D,20071029,000000,15.0763,15.1828,14.9225,15.1157,1624.920256334,0
+HFWA.US,D,20071030,000000,14.8722,14.9225,14.8249,14.8249,8326.4484296167,0
+HFWA.US,D,20071031,000000,15.1335,15.1335,14.5084,14.5084,3819.8812018439,0
+HFWA.US,D,20071101,000000,14.5084,14.5775,14.1792,14.2383,25985.538106755,0
+HFWA.US,D,20071102,000000,14.7401,14.7401,14.6406,14.6406,3038.8645992364,0
+HFWA.US,D,20071105,000000,14.2442,14.5035,14.1722,14.2304,10855.116468968,0
+HFWA.US,D,20071106,000000,14.2304,14.2304,14.1072,14.1722,5950.9407889586,0
+HFWA.US,D,20071107,000000,14.1072,14.2383,14.0076,14.1722,4760.1440468012,0
+HFWA.US,D,20071108,000000,14.186,14.186,13.9938,14.1357,2111.7877488686,0
+HFWA.US,D,20071109,000000,13.9672,14.1722,13.8528,13.9376,8642.9122997642,0
+HFWA.US,D,20071112,000000,14.1555,14.1722,14.1279,14.1722,10223.203035949,0
+HFWA.US,D,20071113,000000,14.0273,14.1722,13.834,13.9938,7566.7322798076,0
+HFWA.US,D,20071114,000000,13.9938,14.1042,13.9938,14.1042,742.47292611517,0
+HFWA.US,D,20071115,000000,14.0973,14.186,14.0756,14.0756,1407.8584992457,0
+HFWA.US,D,20071116,000000,14.1141,14.2974,14.0697,14.1072,11896.810041537,0
+HFWA.US,D,20071119,000000,14.1722,14.1722,14.0756,14.0756,2222.3472419649,0
+HFWA.US,D,20071120,000000,14.3359,14.3359,14.1722,14.1722,447.30950876611,0
+HFWA.US,D,20071123,000000,13.7374,14.1417,13.7296,14.0352,1181.6679766724,0
+HFWA.US,D,20071126,000000,13.6566,13.6566,13.6359,13.6566,1769.9661968183,0
+HFWA.US,D,20071127,000000,13.6566,14.2442,13.6566,13.7651,5589.8473986622,0
+HFWA.US,D,20071128,000000,14.327,14.327,14.0578,14.1634,8112.4295943567,0
+HFWA.US,D,20071129,000000,14.1722,14.2068,13.9731,14.1219,9751.5501525563,0
+HFWA.US,D,20071130,000000,14.1141,14.2245,14.1141,14.1722,7688.4491529412,0
+HFWA.US,D,20071203,000000,14.1722,14.1988,14.1357,14.1357,4299.6485434456,0
+HFWA.US,D,20071204,000000,14.1722,14.2689,13.5294,13.6625,15721.762779761,0
+HFWA.US,D,20071205,000000,13.6625,14.1988,13.6625,14.0835,4672.9136210554,0
+HFWA.US,D,20071206,000000,14.5035,14.5035,13.9997,14.0352,3411.1153695701,0
+HFWA.US,D,20071207,000000,13.9997,14.2511,13.9997,14.2511,14371.719795254,0
+HFWA.US,D,20071210,000000,13.84,14.2511,13.84,14.0076,3295.4843400932,0
+HFWA.US,D,20071212,000000,14.4749,14.6406,13.834,13.834,3707.2930941953,0
+HFWA.US,D,20071213,000000,13.6408,13.9376,13.5294,13.7582,2979.0204699457,0
+HFWA.US,D,20071214,000000,13.9376,14.051,13.9376,14.051,292.12049552072,0
+HFWA.US,D,20071218,000000,13.5846,14.1042,13.5639,13.5709,8621.6118469658,0
+HFWA.US,D,20071220,000000,13.4959,14.0578,13.4959,14.0578,1036.6220361881,0
+HFWA.US,D,20071221,000000,13.7522,13.7522,13.7522,13.7522,292.12049552072,0
+HFWA.US,D,20071226,000000,13.5008,13.6625,13.0237,13.417,6611.2548257086,0
+HFWA.US,D,20071227,000000,13.417,13.4959,13.3273,13.3273,894.61901753221,0
+HFWA.US,D,20071228,000000,13.2267,14.0165,13.2267,13.49,10852.07354714,0
+HFWA.US,D,20071231,000000,13.4673,13.9997,13.4279,13.4279,9385.3852258793,0
+HFWA.US,D,20080102,000000,13.2051,13.6044,12.9428,12.9428,16896.330605501,0
+HFWA.US,D,20080103,000000,12.9093,13.1726,12.9093,13.1045,2834.9888367376,0
+HFWA.US,D,20080104,000000,13.4959,13.4959,12.8876,12.9961,8600.3113941674,0
+HFWA.US,D,20080107,000000,12.8344,13.5925,12.8344,13.4959,9464.5011934162,0
+HFWA.US,D,20080108,000000,13.3954,13.5294,13.0237,13.3864,3265.0551218097,0
+HFWA.US,D,20080109,000000,13.2544,13.4959,13.1183,13.2544,3643.3917358001,0
+HFWA.US,D,20080110,000000,13.1578,13.2051,12.861,12.861,4198.2178158343,0
+HFWA.US,D,20080111,000000,12.7072,13.1291,12.6786,12.9685,9083.1216575975,0
+HFWA.US,D,20080114,000000,13.137,13.1578,13.0237,13.072,1592.4624234984,0
+HFWA.US,D,20080115,000000,12.7723,13.2267,12.6786,12.9014,22731.640364982,0
+HFWA.US,D,20080116,000000,12.7003,12.7525,12.5603,12.5603,160232.14902222,0
+HFWA.US,D,20080117,000000,12.509,13.1784,12.509,12.8196,7964.3407320441,0
+HFWA.US,D,20080118,000000,12.8274,12.8876,12.509,12.8196,16216.744730505,0
+HFWA.US,D,20080122,000000,12.3572,12.8196,11.7401,11.8357,9642.0049667361,0
+HFWA.US,D,20080123,000000,11.8278,12.4627,11.808,11.808,20173.557414624,0
+HFWA.US,D,20080124,000000,12.3414,12.4173,11.9787,11.9964,10377.377741918,0
+HFWA.US,D,20080125,000000,12.7003,12.7003,12.2734,12.4864,35369.909025358,0
+HFWA.US,D,20080128,000000,12.1945,12.8196,11.9787,12.4765,17946.138636278,0
+HFWA.US,D,20080129,000000,12.1452,12.72,12.1452,12.3572,7794.9514169332,0
+HFWA.US,D,20080130,000000,12.6519,13.1578,12.6519,13.0907,11602.660931464,0
+HFWA.US,D,20080131,000000,13.2267,13.7582,13.2267,13.7582,8354.8490333479,0
+HFWA.US,D,20080201,000000,13.3628,13.6408,13.279,13.4102,8109.3866725284,0
+HFWA.US,D,20080204,000000,13.144,13.3273,13.0168,13.0986,4257.0476378489,0
+HFWA.US,D,20080205,000000,13.1578,13.3411,13.1578,13.3411,1092.4089363744,0
+HFWA.US,D,20080208,000000,13.3954,13.4032,13.0986,13.1726,15383.998456815,0
+HFWA.US,D,20080211,000000,13.4535,13.4535,13.279,13.279,6525.0387072389,0
+HFWA.US,D,20080212,000000,13.279,13.279,13.1578,13.1578,2228.4330856216,0
+HFWA.US,D,20080213,000000,12.9901,13.3954,12.936,12.9961,4887.9467635915,0
+HFWA.US,D,20080214,000000,13.3135,13.4959,13.0355,13.1045,3386.7719949434,0
+HFWA.US,D,20080215,000000,13.4841,13.4959,13.1578,13.49,16227.902110542,0
+HFWA.US,D,20080219,000000,13.2267,13.421,13.2267,13.421,553.81177275804,0
+HFWA.US,D,20080221,000000,13.0355,13.4841,13.0355,13.4841,2364.3502606208,0
+HFWA.US,D,20080222,000000,13.4604,13.4604,13.4604,13.4604,592.35544925035,0
+HFWA.US,D,20080225,000000,13.4535,13.4535,13.2712,13.2712,1079.2229417849,0
+HFWA.US,D,20080226,000000,12.9961,13.2051,12.9961,13.2051,2842.0889876704,0
+HFWA.US,D,20080227,000000,13.2199,13.4959,12.9901,12.9901,2180.7606436443,0
+HFWA.US,D,20080228,000000,13.0237,13.49,13.0237,13.49,5876.8963578023,0
+HFWA.US,D,20080229,000000,13.2978,13.49,13.1183,13.3539,3558.1899246066,0
+HFWA.US,D,20080303,000000,13.3539,13.3539,13.1518,13.2928,16860.829850837,0
+HFWA.US,D,20080304,000000,13.2544,13.2593,13.1726,13.2593,3113.9233376688,0
+HFWA.US,D,20080305,000000,13.1646,13.2267,13.1578,13.2267,2143.2312744281,0
+HFWA.US,D,20080306,000000,12.9961,13.0286,12.8274,12.9901,20267.887991302,0
+HFWA.US,D,20080307,000000,12.9162,12.9901,12.7811,12.7811,2517.510659314,0
+HFWA.US,D,20080310,000000,12.8274,13.1291,12.7673,13.1291,2308.5633604346,0
+HFWA.US,D,20080311,000000,12.9961,13.0039,12.9961,13.0039,742.47292611517,0
+HFWA.US,D,20080312,000000,13.1578,13.2051,12.6667,13.1784,3836.1101182617,0
+HFWA.US,D,20080313,000000,12.8393,12.9478,12.6589,12.9014,2273.0626057706,0
+HFWA.US,D,20080314,000000,12.6667,13.0562,12.5377,12.5377,2073.2440723762,0
+HFWA.US,D,20080317,000000,12.9901,12.9901,12.7959,12.7959,891.57609570387,0
+HFWA.US,D,20080318,000000,12.5968,12.9961,12.5968,12.9961,592.35544925035,0
+HFWA.US,D,20080319,000000,12.5377,12.6667,12.5377,12.6667,424.99474869161,0
+HFWA.US,D,20080320,000000,12.4233,12.7723,12.1097,12.4696,4879.8323053826,0
+HFWA.US,D,20080324,000000,11.6139,11.8988,11.3023,11.673,34457.032476856,0
+HFWA.US,D,20080325,000000,11.6503,11.9649,11.5044,11.8435,11053.920695086,0
+HFWA.US,D,20080326,000000,11.8505,11.8505,11.5794,11.7154,20384.533328055,0
+HFWA.US,D,20080327,000000,11.6799,11.7401,11.5586,11.7371,10482.865698634,0
+HFWA.US,D,20080328,000000,11.6395,11.7311,11.6139,11.6799,5627.3767678784,0
+HFWA.US,D,20080331,000000,11.7686,11.7804,11.4039,11.7469,12606.825134816,0
+HFWA.US,D,20080401,000000,11.7686,11.815,11.6395,11.815,10681.669924753,0
+HFWA.US,D,20080402,000000,11.9569,11.9569,11.6315,11.7095,9301.1977219619,0
+HFWA.US,D,20080403,000000,11.5714,11.5714,11.3418,11.465,6370.8640012696,0
+HFWA.US,D,20080404,000000,11.4718,11.7401,11.465,11.673,11115.793438929,0
+HFWA.US,D,20080407,000000,11.6,11.7864,11.6,11.7864,5967.1697053764,0
+HFWA.US,D,20080408,000000,11.6858,11.7026,11.5872,11.6503,3706.2787869192,0
+HFWA.US,D,20080409,000000,11.6395,11.7026,11.6395,11.6858,3534.860857256,0
+HFWA.US,D,20080410,000000,11.6503,11.7026,11.5399,11.5537,6219.7322171287,0
+HFWA.US,D,20080411,000000,11.3496,11.6139,11.3496,11.6069,3508.488868077,0
+HFWA.US,D,20080414,000000,11.5932,11.6257,11.5714,11.5794,5216.5823210523,0
+HFWA.US,D,20080415,000000,11.5714,11.5714,11.2027,11.2372,8670.2985962192,0
+HFWA.US,D,20080416,000000,11.4492,11.6,11.4097,11.4975,18077.998582173,0
+HFWA.US,D,20080417,000000,11.4778,11.4778,11.1544,11.1544,10061.928179047,0
+HFWA.US,D,20080418,000000,11.2678,11.3969,11.1337,11.1337,7613.3904145088,0
+HFWA.US,D,20080421,000000,11.1544,11.3654,10.7985,11.1958,8232.1178529381,0
+HFWA.US,D,20080422,000000,11.1465,11.4097,11.1396,11.254,2543.882648493,0
+HFWA.US,D,20080423,000000,11.2086,11.4718,11.1337,11.4097,10702.970377551,0
+HFWA.US,D,20080424,000000,11.12,11.4718,10.9336,11.3023,5778.5085520193,0
+HFWA.US,D,20080425,000000,11.5932,11.5932,11.3368,11.5349,4853.4603162037,0
+HFWA.US,D,20080428,000000,11.5932,11.6,11.5399,11.5399,447.30950876611,0
+HFWA.US,D,20080429,000000,11.6187,11.6503,11.5113,11.6395,4000.4278969921,0
+HFWA.US,D,20080430,000000,11.808,12.6589,11.808,12.6589,18967.546063325,0
+HFWA.US,D,20080501,000000,12.7269,12.8196,12.5672,12.8196,8216.9032437964,0
+HFWA.US,D,20080502,000000,12.72,12.7269,12.6234,12.6234,3494.2885662114,0
+HFWA.US,D,20080505,000000,12.6786,12.6786,11.815,11.815,10414.907111135,0
+HFWA.US,D,20080506,000000,11.9166,12.1452,11.7804,12.1384,17719.948113705,0
+HFWA.US,D,20080507,000000,12.1452,12.3828,12.1097,12.3828,3015.5355318858,0
+HFWA.US,D,20080508,000000,12.1532,12.3217,12.1452,12.1728,5485.3737492225,0
+HFWA.US,D,20080509,000000,12.1384,12.1728,11.6069,11.815,24827.199197433,0
+HFWA.US,D,20080512,000000,11.6187,11.95,11.1889,11.5458,29183.648948341,0
+HFWA.US,D,20080513,000000,11.6661,11.7736,11.2156,11.5399,22157.542446702,0
+HFWA.US,D,20080514,000000,11.6069,11.6661,11.4857,11.5113,9613.6043630049,0
+HFWA.US,D,20080515,000000,11.8781,11.9086,11.6503,11.6858,2519.5392738662,0
+HFWA.US,D,20080516,000000,11.7469,11.8909,11.5458,11.8909,447.30950876611,0
+HFWA.US,D,20080519,000000,11.4778,11.4926,11.1396,11.4354,7722.9356003291,0
+HFWA.US,D,20080520,000000,11.3654,11.4975,11.3092,11.3092,1360.1860572684,0
+HFWA.US,D,20080521,000000,11.3368,11.3368,11.1465,11.1465,1815.6100242434,0
+HFWA.US,D,20080522,000000,11.2027,11.3575,11.1337,11.2816,7278.6690133913,0
+HFWA.US,D,20080523,000000,11.808,11.808,11.1337,11.2372,4590.7547316902,0
+HFWA.US,D,20080527,000000,11.6,11.6395,11.1465,11.3733,6938.8760758933,0
+HFWA.US,D,20080528,000000,11.7095,11.7095,11.3782,11.4857,2222.3472419649,0
+HFWA.US,D,20080529,000000,11.4226,11.5349,11.4226,11.5349,648.1423494366,0
+HFWA.US,D,20080530,000000,11.4039,11.4561,11.3368,11.4097,7810.1660260749,0
+HFWA.US,D,20080602,000000,11.3861,11.4718,11.3861,11.3969,3490.231337107,0
+HFWA.US,D,20080603,000000,11.3092,11.5113,11.3092,11.4167,11416.028392659,0
+HFWA.US,D,20080604,000000,11.3861,11.4718,11.3161,11.3782,16855.758314456,0
+HFWA.US,D,20080605,000000,11.3299,11.3782,11.3299,11.3782,4000.4278969921,0
+HFWA.US,D,20080606,000000,11.5646,11.5646,11.4975,11.4975,742.47292611517,0
+HFWA.US,D,20080609,000000,11.5399,11.6395,11.3861,11.3861,5286.5695231042,0
+HFWA.US,D,20080610,000000,11.3861,11.4167,11.3575,11.3654,16894.301990948,0
+HFWA.US,D,20080611,000000,11.465,11.465,11.2678,11.3496,2865.418055021,0
+HFWA.US,D,20080612,000000,11.2678,11.2737,11.1544,11.1544,1671.5783910352,0
+HFWA.US,D,20080613,000000,11.4097,11.6661,11.4097,11.6661,6384.0499958591,0
+HFWA.US,D,20080616,000000,11.5044,11.5646,11.1811,11.2865,2369.4217970014,0
+HFWA.US,D,20080617,000000,11.1396,11.254,10.9976,11.2027,1735.4797494304,0
+HFWA.US,D,20080618,000000,11.0194,11.0194,10.9583,10.9621,3478.0596497936,0
+HFWA.US,D,20080619,000000,10.8172,11.4718,10.8172,11.3901,10931.189514676,0
+HFWA.US,D,20080620,000000,11.1258,11.4561,10.8034,11.2156,4769.2728122862,0
+HFWA.US,D,20080623,000000,11.0529,11.0529,10.7985,10.8449,3614.9911320689,0
+HFWA.US,D,20080624,000000,10.8449,10.8449,10.7985,10.7985,9491.8874898713,0
+HFWA.US,D,20080625,000000,10.7985,11.0735,10.7985,10.7985,2938.4481789012,0
+HFWA.US,D,20080626,000000,10.8034,10.9277,10.6772,10.7127,15946.938995058,0
+HFWA.US,D,20080627,000000,10.8321,10.8321,10.7345,10.7345,292.12049552072,0
+HFWA.US,D,20080630,000000,10.7482,10.8823,10.4781,10.696,29289.136905057,0
+HFWA.US,D,20080701,000000,10.4859,10.5007,9.92697,9.92697,7343.5846790626,0
+HFWA.US,D,20080702,000000,9.92697,10.0798,8.78462,9.3165,12752.885382577,0
+HFWA.US,D,20080703,000000,9.42811,9.45276,9.3165,9.45276,3878.7110238585,0
+HFWA.US,D,20080707,000000,10.0798,10.0798,9.46951,9.51389,2320.735047748,0
+HFWA.US,D,20080708,000000,10.0798,10.0798,9.46558,9.46558,2669.656750731,0
+HFWA.US,D,20080709,000000,9.47839,10.2138,9.47839,9.78697,2087.4443742418,0
+HFWA.US,D,20080710,000000,9.366,10.1439,9.35959,9.52078,8937.0614098371,0
+HFWA.US,D,20080711,000000,9.57402,9.58092,9.27993,9.27993,6845.5598064908,0
+HFWA.US,D,20080714,000000,9.18292,9.18292,8.84613,9.11016,14884.959276967,0
+HFWA.US,D,20080715,000000,8.84613,8.84613,8.46834,8.63821,5966.1553981003,0
+HFWA.US,D,20080716,000000,8.6319,8.77258,8.6319,8.77258,19345.882677315,0
+HFWA.US,D,20080717,000000,8.65162,10.0127,8.27254,9.21111,2721.3864218128,0
+HFWA.US,D,20080718,000000,9.58092,9.70909,9.3729,9.3729,2313.6348968152,0
+HFWA.US,D,20080721,000000,9.29206,9.3165,9.29206,9.3165,808.40289906255,0
+HFWA.US,D,20080722,000000,9.29895,9.42219,8.9741,8.9741,1886.6115335713,0
+HFWA.US,D,20080723,000000,9.41333,9.41333,9.3449,9.3449,1317.5851516716,0
+HFWA.US,D,20080724,000000,9.21111,9.67557,9.21111,9.39262,4902.1470654571,0
+HFWA.US,D,20080725,000000,9.62332,10.1232,9.59571,10.1232,3855.3819565079,0
+HFWA.US,D,20080728,000000,9.45276,9.71698,9.45276,9.71698,1303.384849806,0
+HFWA.US,D,20080729,000000,9.91415,9.91415,9.44685,9.47839,8370.0636424896,0
+HFWA.US,D,20080730,000000,9.66866,10.0413,9.66866,9.78697,1509.2892268571,0
+HFWA.US,D,20080731,000000,10.0345,10.0739,9.78697,9.98616,3478.0596497936,0
+HFWA.US,D,20080801,000000,9.78697,9.85204,9.78697,9.85204,934.17700130064,0
+HFWA.US,D,20080804,000000,9.78697,10.2356,9.78697,9.92106,3148.4097850567,0
+HFWA.US,D,20080805,000000,10.1439,10.1439,9.85204,10.1162,3327.9421729288,0
+HFWA.US,D,20080806,000000,10.1232,10.3893,10.1232,10.3835,5540.1463421326,0
+HFWA.US,D,20080807,000000,9.49219,9.98616,9.49219,9.64205,12006.355227357,0
+HFWA.US,D,20080808,000000,9.44685,9.78697,9.44685,9.60952,12408.020908698,0
+HFWA.US,D,20080811,000000,9.95357,9.95357,9.84613,9.84613,1633.0347145429,0
+HFWA.US,D,20080812,000000,9.80374,9.84613,9.80374,9.84613,1181.6679766724,0
+HFWA.US,D,20080814,000000,9.9477,10.1074,9.64205,9.78697,11525.573578479,0
+HFWA.US,D,20080815,000000,9.63514,9.88556,9.63514,9.66866,2688.9285889772,0
+HFWA.US,D,20080818,000000,9.68345,9.68345,9.58092,9.61543,4405.1365001615,0
+HFWA.US,D,20080819,000000,9.52078,9.60261,9.52078,9.60261,900.70486118889,0
+HFWA.US,D,20080820,000000,9.56219,10.0187,9.27993,9.54937,32477.104673882,0
+HFWA.US,D,20080821,000000,9.64205,9.64993,9.45276,9.48726,10869.316770834,0
+HFWA.US,D,20080822,000000,9.64993,9.64993,9.61543,9.61543,2072.2297651001,0
+HFWA.US,D,20080825,000000,9.54937,9.54937,8.49782,9.14437,21263.937736446,0
+HFWA.US,D,20080826,000000,9.31167,9.40051,9.31167,9.39262,1928.198131892,0
+HFWA.US,D,20080827,000000,9.05061,9.45276,9.04302,9.45276,4621.1839499737,0
+HFWA.US,D,20080828,000000,9.58092,9.58092,9.46558,9.46558,1511.3178414093,0
+HFWA.US,D,20080829,000000,9.62825,9.64993,9.52966,9.52966,19058.833718175,0
+HFWA.US,D,20080902,000000,9.61543,9.61543,9.61543,9.61543,5835.3097594817,0
+HFWA.US,D,20080903,000000,9.75641,9.77218,9.71698,9.71698,1403.8012701412,0
+HFWA.US,D,20080904,000000,9.64993,9.87078,9.57008,9.57008,9746.4786161758,0
+HFWA.US,D,20080905,000000,9.57008,10.1162,9.44685,9.92697,6361.7352357846,0
+HFWA.US,D,20080908,000000,9.73275,10.0541,9.73275,10.0541,427.02336324383,0
+HFWA.US,D,20080909,000000,10.0876,10.1162,9.51389,9.61543,8045.4853141332,0
+HFWA.US,D,20080910,000000,9.46558,9.57402,9.44685,9.44685,2222.3472419649,0
+HFWA.US,D,20080911,000000,9.55726,9.57008,9.55726,9.55726,1552.90443973,0
+HFWA.US,D,20080912,000000,9.54937,9.55726,9.45276,9.45276,891.57609570387,0
+HFWA.US,D,20080915,000000,9.05061,9.44685,9.05061,9.44685,4526.8533732951,0
+HFWA.US,D,20080916,000000,9.44685,9.81063,9.27993,9.72388,25834.406322614,0
+HFWA.US,D,20080917,000000,9.85204,9.91415,9.45276,9.57402,1515.3750705137,0
+HFWA.US,D,20080918,000000,9.45276,9.45276,9.45276,9.45276,154.17470596927,0
+HFWA.US,D,20080919,000000,9.57402,10.0541,9.21792,9.21792,4892.003992696,0
+HFWA.US,D,20080922,000000,9.29895,9.29895,8.47564,8.55451,21243.651590924,0
+HFWA.US,D,20080923,000000,8.63821,8.63821,8.43285,8.56979,2314.6492040913,0
+HFWA.US,D,20080924,000000,8.43285,8.75247,8.10455,8.13758,30643.237118669,0
+HFWA.US,D,20080925,000000,8.70643,8.81873,8.2052,8.2052,1647.2350164085,0
+HFWA.US,D,20080926,000000,8.24001,8.77258,8.24001,8.27845,8339.6344242062,0
+HFWA.US,D,20080929,000000,8.29266,8.5903,6.07972,8.25953,13920.353057383,0
+HFWA.US,D,20080930,000000,8.25953,8.41401,8.25953,8.41401,9908.767780354,0
+HFWA.US,D,20081001,000000,8.39992,8.43285,8.39992,8.43285,1480.8886231259,0
+HFWA.US,D,20081002,000000,8.55451,8.55451,8.41401,8.42743,15839.42242379,0
+HFWA.US,D,20081003,000000,8.41401,9.17523,8.41401,9.11016,3188.9820761012,0
+HFWA.US,D,20081006,000000,8.44783,8.54189,8.39371,8.53469,3411.1153695701,0
+HFWA.US,D,20081007,000000,9.42219,9.42219,8.9394,8.9394,1670.5640837591,0
+HFWA.US,D,20081008,000000,9.11016,9.11016,8.42743,8.42743,1850.0964716312,0
+HFWA.US,D,20081009,000000,8.28634,8.39992,7.85393,7.85393,25396.225579333,0
+HFWA.US,D,20081010,000000,7.35497,8.26613,6.74785,7.59158,55207.730731588,0
+HFWA.US,D,20081013,000000,8.87502,8.87502,8.43995,8.74489,9554.7745409903,0
+HFWA.US,D,20081014,000000,8.9394,9.41333,8.36916,9.18952,22052.054489986,0
+HFWA.US,D,20081015,000000,9.55726,10.1232,9.28575,9.28575,20517.407581226,0
+HFWA.US,D,20081016,000000,9.27993,9.27993,9.11016,9.12554,1958.6273501754,0
+HFWA.US,D,20081017,000000,9.11016,9.50698,8.9741,9.50698,1333.8140680894,0
+HFWA.US,D,20081020,000000,9.67557,9.67557,9.67557,9.67557,292.12049552072,0
+HFWA.US,D,20081021,000000,9.78697,9.78993,9.45276,9.45276,891.57609570387,0
+HFWA.US,D,20081022,000000,9.44685,9.44685,9.44685,9.44685,154.17470596927,0
+HFWA.US,D,20081024,000000,9.27214,9.27993,8.77258,9.11016,4590.7547316902,0
+HFWA.US,D,20081027,000000,9.44685,9.44685,8.52198,8.77811,5335.2562723576,0
+HFWA.US,D,20081028,000000,9.55726,9.55726,7.92817,7.93507,37050.616181878,0
+HFWA.US,D,20081029,000000,8.27254,8.51477,8.10455,8.32431,35229.934621254,0
+HFWA.US,D,20081030,000000,8.76599,8.76599,8.10455,8.72359,896.64763208444,0
+HFWA.US,D,20081031,000000,8.76599,8.77258,8.05624,8.24001,20141.099581788,0
+HFWA.US,D,20081103,000000,8.45572,8.45572,7.25372,7.52386,48801.365975655,0
+HFWA.US,D,20081104,000000,7.52386,8.15788,7.52386,8.15788,13428.414028468,0
+HFWA.US,D,20081105,000000,8.04835,8.38829,8.04835,8.38829,2369.4217970014,0
+HFWA.US,D,20081106,000000,8.48353,8.50946,7.92156,8.2474,3027.7072191992,0
+HFWA.US,D,20081107,000000,8.49082,8.50946,8.48353,8.49082,4590.7547316902,0
+HFWA.US,D,20081110,000000,8.72359,9.2266,8.44783,9.11016,12049.97044023,0
+HFWA.US,D,20081111,000000,9.11016,9.11016,8.79191,8.79191,1046.7651089493,0
+HFWA.US,D,20081112,000000,8.48353,9.03651,8.48353,9.03651,447.30950876611,0
+HFWA.US,D,20081113,000000,9.11016,9.11016,8.09853,8.77258,14688.183665401,0
+HFWA.US,D,20081114,000000,8.73808,8.73808,8.73808,8.73808,154.17470596927,0
+HFWA.US,D,20081117,000000,8.42743,9.13776,8.09853,8.60302,1168.4819820829,0
+HFWA.US,D,20081118,000000,8.75247,9.78697,8.66996,9.78697,25736.018516831,0
+HFWA.US,D,20081119,000000,9.81656,9.81656,9.27993,9.27993,2073.2440723762,0
+HFWA.US,D,20081120,000000,8.9394,9.25755,8.9329,9.25755,7742.2074385753,0
+HFWA.US,D,20081121,000000,8.90756,8.90756,8.13195,8.13195,37063.802176468,0
+HFWA.US,D,20081124,000000,7.86862,9.04302,7.86862,8.26613,4629.2984081826,0
+HFWA.US,D,20081125,000000,8.89444,8.89444,8.28634,8.69795,769.85922257024,0
+HFWA.US,D,20081126,000000,9.13776,9.13776,8.17168,8.17168,1426.1160302157,0
+HFWA.US,D,20081128,000000,8.10455,9.11016,8.10455,8.15788,2188.8751018532,0
+HFWA.US,D,20081201,000000,8.16627,8.16627,8.16627,8.16627,154.17470596927,0
+HFWA.US,D,20081203,000000,8.43285,8.43285,8.43285,8.43285,384.42245764706,0
+HFWA.US,D,20081204,000000,8.46834,8.46834,7.75377,7.83352,28919.929056552,0
+HFWA.US,D,20081205,000000,8.09853,8.26613,8.09853,8.26613,2517.510659314,0
+HFWA.US,D,20081208,000000,8.09853,8.77258,8.09853,8.63821,8858.9597495764,0
+HFWA.US,D,20081209,000000,8.77258,8.77258,8.45572,8.45572,12919.231775859,0
+HFWA.US,D,20081210,000000,8.26613,8.26613,8.26613,8.26613,154.17470596927,0
+HFWA.US,D,20081211,000000,8.26613,8.26613,7.93507,8.09853,26674.252747236,0
+HFWA.US,D,20081212,000000,8.09853,8.09853,7.82633,7.99679,3948.6982259103,0
+HFWA.US,D,20081215,000000,8.17631,8.56979,7.92817,8.26613,15320.09709842,0
+HFWA.US,D,20081216,000000,8.09853,8.27845,7.92817,8.03031,62982.396002999,0
+HFWA.US,D,20081217,000000,8.06295,8.56259,8.06295,8.56259,65134.756042912,0
+HFWA.US,D,20081218,000000,8.26613,8.28634,7.86123,8.2474,51174.84500176,0
+HFWA.US,D,20081219,000000,8.09853,8.42743,8.08423,8.42743,9028.3490646873,0
+HFWA.US,D,20081222,000000,8.42743,8.42743,8.21901,8.21901,629.88481846656,0
+HFWA.US,D,20081223,000000,8.43285,8.43285,8.13195,8.25953,12724.484778845,0
+HFWA.US,D,20081224,000000,8.09853,8.23251,7.92817,8.04263,2371.4504115536,0
+HFWA.US,D,20081226,000000,8.2266,8.2266,8.08423,8.09853,5642.5913770201,0
+HFWA.US,D,20081229,000000,8.04263,8.04263,7.96228,7.96228,9037.4778301724,0
+HFWA.US,D,20081230,000000,7.92817,7.99679,7.92817,7.98269,13872.680615406,0
+HFWA.US,D,20081231,000000,7.92817,8.26613,7.92817,8.26613,38285.028136909,0
+HFWA.US,D,20090102,000000,8.17168,8.36916,8.16627,8.36916,6000.6418454882,0
+HFWA.US,D,20090105,000000,8.24001,8.35408,8.10455,8.10455,742.47292611517,0
+HFWA.US,D,20090106,000000,8.26613,8.26613,8.23251,8.26613,643.07081305603,0
+HFWA.US,D,20090109,000000,7.96869,8.09853,7.93507,8.06295,3041.9075210647,0
+HFWA.US,D,20090112,000000,7.94897,7.9751,7.92817,7.9751,2450.5663790905,0
+HFWA.US,D,20090113,000000,7.86123,8.15788,7.86123,8.15788,472.66719066895,0
+HFWA.US,D,20090114,000000,7.92817,7.93507,7.76018,7.92817,3575.4331483005,0
+HFWA.US,D,20090115,000000,7.95528,8.42743,7.82633,8.42743,5491.4595928791,0
+HFWA.US,D,20090116,000000,7.94118,7.94118,7.92817,7.92817,447.30950876611,0
+HFWA.US,D,20090120,000000,7.86123,7.86123,7.86123,7.86123,1181.6679766724,0
+HFWA.US,D,20090121,000000,8.09173,8.09853,8.0101,8.0101,9336.6984766259,0
+HFWA.US,D,20090122,000000,8.25953,8.25953,7.59869,7.74795,26239.114925783,0
+HFWA.US,D,20090123,000000,7.71295,7.92817,7.69116,7.88932,3411.1153695701,0
+HFWA.US,D,20090126,000000,8.08423,8.13195,7.76677,8.09853,8446.1366881981,0
+HFWA.US,D,20090127,000000,8.25953,8.38424,7.85393,8.35408,5627.3767678784,0
+HFWA.US,D,20090128,000000,8.01681,8.10455,8.00418,8.09853,2516.4963520379,0
+HFWA.US,D,20090129,000000,8.09853,8.25411,8.09853,8.09853,6151.7736296291,0
+HFWA.US,D,20090130,000000,8.09853,8.25411,8.09853,8.25411,11516.444812994,0
+HFWA.US,D,20090202,000000,8.14526,8.2474,7.7935,8.09853,3802.63797815,0
+HFWA.US,D,20090203,000000,8.09853,8.12564,7.92817,7.95528,17234.094928447,0
+HFWA.US,D,20090204,000000,8.09853,8.2474,8.09853,8.2474,2816.7313057675,0
+HFWA.US,D,20090205,000000,8.09853,8.16627,8.09853,8.09853,2222.3472419649,0
+HFWA.US,D,20090206,000000,8.09853,8.23251,8.03031,8.03031,9036.4635228962,0
+HFWA.US,D,20090209,000000,8.09853,8.21231,8.09853,8.09853,3115.951952221,0
+HFWA.US,D,20090210,000000,8.09853,8.09853,8.09853,8.09853,2221.3329346888,0
+HFWA.US,D,20090211,000000,7.89435,8.2052,7.77308,8.2052,10970.747498445,0
+HFWA.US,D,20090212,000000,8.01681,8.10455,7.83352,8.10455,5137.4663535155,0
+HFWA.US,D,20090213,000000,8.10455,8.41401,8.09853,8.41401,4687.113922921,0
+HFWA.US,D,20090217,000000,8.38829,8.38829,8.09853,8.09853,2697.0430471861,0
+HFWA.US,D,20090218,000000,8.04835,8.04835,7.8074,7.8074,1181.6679766724,0
+HFWA.US,D,20090219,000000,8.09853,8.25953,7.70556,8.25953,10036.570497144,0
+HFWA.US,D,20090220,000000,8.26613,8.26613,7.76018,7.76018,1676.6499274158,0
+HFWA.US,D,20090223,000000,7.84743,8.18282,7.76677,7.82633,14068.441919696,0
+HFWA.US,D,20090224,000000,7.76018,7.92817,7.59158,7.92817,22139.284915732,0
+HFWA.US,D,20090225,000000,7.81401,7.82633,7.4228,7.53628,6891.2036339159,0
+HFWA.US,D,20090226,000000,7.68515,7.68515,7.4228,7.65942,15554.402079202,0
+HFWA.US,D,20090227,000000,7.72675,7.73395,7.43611,7.72675,8028.2420904393,0
+HFWA.US,D,20090303,000000,7.65942,7.65942,7.28813,7.4228,6267.4046591061,0
+HFWA.US,D,20090304,000000,7.08553,7.41609,6.88953,7.08553,39176.604232612,0
+HFWA.US,D,20090305,000000,6.95027,6.95027,6.91635,6.91635,8278.7759876394,0
+HFWA.US,D,20090306,000000,6.78838,6.91635,6.34304,6.47112,28087.182782862,0
+HFWA.US,D,20090309,000000,6.47762,6.47762,6.07282,6.07972,21571.272841108,0
+HFWA.US,D,20090310,000000,6.00548,6.23509,5.76945,6.20768,32560.277870523,0
+HFWA.US,D,20090311,000000,6.14715,6.55225,6.10663,6.54535,3369.5287712494,0
+HFWA.US,D,20090312,000000,6.2415,6.41028,6.2415,6.41028,11371.39887251,0
+HFWA.US,D,20090313,000000,6.30934,6.30934,6.2415,6.30934,1259.7696369331,0
+HFWA.US,D,20090316,000000,6.61959,6.61959,6.09993,6.34304,20068.069457908,0
+HFWA.US,D,20090317,000000,6.55896,6.8424,6.30934,6.8424,8448.1653027503,0
+HFWA.US,D,20090318,000000,6.91635,7.03771,6.47762,6.84911,7927.8256701041,0
+HFWA.US,D,20090319,000000,6.84911,7.05151,6.84911,7.05151,6508.8097908211,0
+HFWA.US,D,20090320,000000,7.0244,7.08553,6.92324,7.08553,4003.4708188205,0
+HFWA.US,D,20090323,000000,7.04451,7.67785,7.01799,7.46243,4535.9821387801,0
+HFWA.US,D,20090324,000000,7.62481,7.62481,7.08553,7.41609,4917.3616745988,0
+HFWA.US,D,20090325,000000,7.402,7.81401,7.09194,7.30085,5852.5529831756,0
+HFWA.US,D,20090326,000000,7.33476,7.75377,6.95027,7.75377,14598.924625103,0
+HFWA.US,D,20090327,000000,7.04451,7.32086,7.04451,7.32086,292.12049552072,0
+HFWA.US,D,20090330,000000,7.49112,7.49112,7.16617,7.25372,1962.6845792799,0
+HFWA.US,D,20090331,000000,7.08553,7.08553,6.95027,7.05151,1765.9089677138,0
+HFWA.US,D,20090402,000000,7.62481,7.62481,7.62481,7.62481,154.17470596927,0
+HFWA.US,D,20090403,000000,7.49655,7.72675,7.35497,7.72675,4740.8722085551,0
+HFWA.US,D,20090406,000000,7.74085,7.76018,7.62481,7.62481,1502.1890759243,0
+HFWA.US,D,20090408,000000,7.30085,7.47682,7.30085,7.46243,899.69055391278,0
+HFWA.US,D,20090409,000000,7.66661,7.76018,7.19999,7.76018,3390.8292240478,0
+HFWA.US,D,20090413,000000,7.81401,7.87542,7.65942,7.65942,2222.3472419649,0
+HFWA.US,D,20090414,000000,7.78009,7.78009,7.17978,7.4228,3114.9376449449,0
+HFWA.US,D,20090415,000000,7.57157,7.66661,7.34176,7.402,3558.1899246066,0
+HFWA.US,D,20090416,000000,7.62481,7.74795,7.26052,7.74795,891.57609570387,0
+HFWA.US,D,20090417,000000,7.66661,7.74795,7.53017,7.74795,1497.1175395437,0
+HFWA.US,D,20090421,000000,7.65942,7.72675,7.65942,7.72675,5012.7065585535,0
+HFWA.US,D,20090422,000000,7.67214,7.72675,7.61811,7.67785,6520.9814781345,0
+HFWA.US,D,20090423,000000,7.44923,7.51675,7.28063,7.46243,3558.1899246066,0
+HFWA.US,D,20090424,000000,7.62481,7.76018,7.50986,7.59869,3340.1138602422,0
+HFWA.US,D,20090427,000000,7.73395,7.73395,7.50986,7.61811,4365.578516393,0
+HFWA.US,D,20090428,000000,7.42931,7.52386,7.42931,7.45652,1813.5814096912,0
+HFWA.US,D,20090429,000000,7.10564,7.59158,7.10564,7.59158,12835.044271942,0
+HFWA.US,D,20090430,000000,7.62481,7.67214,7.46243,7.62481,4155.6169102375,0
+HFWA.US,D,20090501,000000,7.57808,7.57808,7.32086,7.37498,42998.514049009,0
+HFWA.US,D,20090504,000000,7.29414,7.61811,7.29414,7.61811,2373.4790261059,0
+HFWA.US,D,20090505,000000,7.46993,7.55826,7.43611,7.51675,6676.1704913798,0
+HFWA.US,D,20090506,000000,7.55826,7.72675,7.55826,7.71936,5488.4166710508,0
+HFWA.US,D,20090507,000000,7.49655,7.67214,7.45652,7.64482,8088.08621973,0
+HFWA.US,D,20090508,000000,7.65942,7.65942,7.49112,7.65942,3600.7908302033,0
+HFWA.US,D,20090511,000000,7.56526,7.61032,7.56526,7.57808,20790.256238501,0
+HFWA.US,D,20090512,000000,7.57157,7.62481,7.52386,7.62481,2517.510659314,0
+HFWA.US,D,20090513,000000,7.51675,7.51675,7.45652,7.45652,9947.3114568463,0
+HFWA.US,D,20090514,000000,7.43611,7.45652,7.37498,7.4089,65386.304247388,0
+HFWA.US,D,20090515,000000,7.50986,7.58429,7.44923,7.58429,592.35544925035,0
+HFWA.US,D,20090518,000000,7.62481,7.67785,7.54357,7.65942,7594.1185762627,0
+HFWA.US,D,20090519,000000,7.53628,7.70556,7.53628,7.65942,2222.3472419649,0
+HFWA.US,D,20090520,000000,7.68515,7.69116,7.59158,7.65942,10445.336329418,0
+HFWA.US,D,20090521,000000,7.65222,8.06295,7.65222,7.94897,8891.417582412,0
+HFWA.US,D,20090522,000000,7.96228,8.57501,7.96228,8.47564,27417.739980627,0
+HFWA.US,D,20090526,000000,8.57501,8.73808,8.38829,8.73808,42822.024582965,0
+HFWA.US,D,20090527,000000,8.68987,8.77258,8.6247,8.6247,7558.6178215987,0
+HFWA.US,D,20090528,000000,8.52198,8.60302,7.94897,8.09853,27226.035905442,0
+HFWA.US,D,20090529,000000,8.18983,8.18983,8.0101,8.09853,3888.8540966196,0
+HFWA.US,D,20090601,000000,8.09853,8.33209,7.59158,7.81401,16347.590369123,0
+HFWA.US,D,20090602,000000,7.65942,8.05624,7.59158,8.0101,5020.8210167624,0
+HFWA.US,D,20090603,000000,7.8212,8.42132,7.59158,8.42132,15890.137787596,0
+HFWA.US,D,20090604,000000,8.17168,8.43285,7.70556,8.18983,18261.58819915,0
+HFWA.US,D,20090605,000000,7.94118,8.39992,7.90096,8.13195,14135.386199919,0
+HFWA.US,D,20090608,000000,8.17631,8.42743,8.11135,8.39992,3890.8827111718,0
+HFWA.US,D,20090609,000000,8.14526,8.55451,7.88932,8.55451,27843.749036595,0
+HFWA.US,D,20090610,000000,8.28634,8.29975,8.09173,8.15788,6024.9852201149,0
+HFWA.US,D,20090611,000000,7.83352,8.60302,7.73395,8.60302,9787.0509072203,0
+HFWA.US,D,20090612,000000,8.59681,8.60302,8.09853,8.5903,4172.8601339314,0
+HFWA.US,D,20090615,000000,8.25953,8.31207,7.83352,8.05624,31986.179952243,0
+HFWA.US,D,20090616,000000,8.11135,8.34697,8.04835,8.13758,46503.959995257,0
+HFWA.US,D,20090617,000000,8.2474,8.2474,8.07635,8.11903,9638.9620449077,0
+HFWA.US,D,20090618,000000,8.11135,8.13195,8.03534,8.09853,7638.7480964117,0
+HFWA.US,D,20090619,000000,8.09173,8.09173,7.96228,8.06295,6389.1215322397,0
+HFWA.US,D,20090622,000000,8.09173,8.09173,7.76677,8.03031,9911.8107021823,0
+HFWA.US,D,20090623,000000,8.09173,8.09173,7.92156,7.92156,4972.134267509,0
+HFWA.US,D,20090624,000000,8.06964,8.06964,7.7935,7.83352,25900.336295561,0
+HFWA.US,D,20090625,000000,7.67214,7.88932,7.62481,7.88932,22497.3353842,0
+HFWA.US,D,20090626,000000,7.92156,8.43285,7.78009,8.24001,1040736.0665,0
+HFWA.US,D,20090629,000000,8.11903,8.39992,8.07635,8.14526,44563.590176052,0
+HFWA.US,D,20090630,000000,8.01681,8.35408,7.68515,7.80001,23318.924277852,0
+HFWA.US,D,20090701,000000,7.91575,8.09853,7.74085,7.74085,20498.13574298,0
+HFWA.US,D,20090702,000000,7.77308,7.77308,7.48373,7.51675,13117.021694701,0
+HFWA.US,D,20090706,000000,7.55057,7.88932,7.43611,7.43611,194553.26432408,0
+HFWA.US,D,20090707,000000,7.53628,7.58429,7.28813,7.36128,44043.250543406,0
+HFWA.US,D,20090708,000000,7.47682,7.75377,7.25372,7.25372,15358.640774912,0
+HFWA.US,D,20090709,000000,7.10564,7.89435,7.10564,7.15267,58759.834812538,0
+HFWA.US,D,20090710,000000,7.38888,7.43611,7.09194,7.19289,6861.7887229086,0
+HFWA.US,D,20090713,000000,7.18658,7.34176,7.11905,7.34176,17358.854723408,0
+HFWA.US,D,20090714,000000,7.32086,7.32086,7.11905,7.30804,16081.841862781,0
+HFWA.US,D,20090715,000000,7.32086,7.55826,7.25372,7.52386,33353.466160444,0
+HFWA.US,D,20090716,000000,7.53628,7.53628,7.18658,7.48373,16636.667942816,0
+HFWA.US,D,20090717,000000,7.44262,7.44923,7.18658,7.38888,23642.488298932,0
+HFWA.US,D,20090720,000000,7.4228,7.57157,7.18658,7.56526,21844.121498383,0
+HFWA.US,D,20090721,000000,7.55057,7.55826,7.3949,7.50986,10762.814506842,0
+HFWA.US,D,20090722,000000,7.50335,7.65942,7.2201,7.36128,9037.4778301724,0
+HFWA.US,D,20090723,000000,7.24032,7.95528,7.24032,7.94897,43397.136808521,0
+HFWA.US,D,20090724,000000,7.84022,8.70643,7.50986,8.52839,34057.395410067,0
+HFWA.US,D,20090727,000000,8.13758,8.55451,7.87542,8.37606,20865.314976933,0
+HFWA.US,D,20090728,000000,8.31898,8.75888,8.00418,8.73069,51205.274220044,0
+HFWA.US,D,20090729,000000,8.68987,8.70643,7.96869,8.31898,48048.749976778,0
+HFWA.US,D,20090730,000000,8.42743,8.60302,8.27254,8.60302,9218.0245253206,0
+HFWA.US,D,20090731,000000,7.76677,8.70643,7.76677,8.66996,19697.847302126,0
+HFWA.US,D,20090803,000000,8.70643,8.70643,8.31898,8.66335,26333.445502462,0
+HFWA.US,D,20090804,000000,8.43285,8.49082,7.89435,8.45572,26511.963583058,0
+HFWA.US,D,20090805,000000,8.10455,8.6247,7.69116,8.6247,48751.664919125,0
+HFWA.US,D,20090806,000000,8.50946,8.77258,8.31898,8.71344,34182.155205029,0
+HFWA.US,D,20090807,000000,8.75888,8.87502,8.63821,8.81203,32655.622754478,0
+HFWA.US,D,20090810,000000,8.65162,8.77258,8.60302,8.77258,44333.342424374,0
+HFWA.US,D,20090811,000000,8.73069,8.83972,8.36916,8.74489,21373.482922266,0
+HFWA.US,D,20090812,000000,8.54997,8.9329,8.12564,8.92718,17407.541472662,0
+HFWA.US,D,20090813,000000,8.81873,8.81873,8.5831,8.77258,12783.31460086,0
+HFWA.US,D,20090814,000000,8.76599,8.77258,8.10455,8.13758,13334.08345179,0
+HFWA.US,D,20090817,000000,8.29975,8.29975,7.99679,8.27845,5634.4769188112,0
+HFWA.US,D,20090818,000000,8.23251,8.49082,7.84743,8.49082,21165.549930663,0
+HFWA.US,D,20090819,000000,8.77258,8.77258,8.09173,8.68987,36882.241174043,0
+HFWA.US,D,20090820,000000,8.66335,9.14437,8.49782,9.13116,32794.582851306,0
+HFWA.US,D,20090821,000000,9.19643,9.25084,8.60302,9.25084,27636.830352268,0
+HFWA.US,D,20090824,000000,9.23053,9.29206,8.97992,9.2266,15427.613669688,0
+HFWA.US,D,20090825,000000,9.27993,9.31167,9.07388,9.31167,6838.459655558,0
+HFWA.US,D,20090826,000000,9.28575,9.29206,9.11016,9.29206,4378.7645109825,0
+HFWA.US,D,20090827,000000,9.009,9.31167,9.009,9.23822,2816.7313057675,0
+HFWA.US,D,20090828,000000,9.30674,9.30674,8.88045,8.88045,5204.410633739,0
+HFWA.US,D,20090831,000000,8.83243,9.10365,8.52198,8.65162,26283.744445932,0
+HFWA.US,D,20090901,000000,8.45572,8.75247,8.23251,8.27254,16474.378778637,0
+HFWA.US,D,20090902,000000,8.29975,8.59681,8.25411,8.31898,5290.6267522086,0
+HFWA.US,D,20090903,000000,8.43285,8.45572,7.99679,8.2052,12963.861296008,0
+HFWA.US,D,20090904,000000,8.16627,8.45572,8.02272,8.39992,8825.4876094646,0
+HFWA.US,D,20090908,000000,8.27845,8.9394,8.26613,8.92166,52884.967069288,0
+HFWA.US,D,20090909,000000,8.63821,8.86004,8.39371,8.78462,23403.11178177,0
+HFWA.US,D,20090910,000000,8.74489,8.92718,8.54189,8.74489,51662.726801571,0
+HFWA.US,D,20090911,000000,8.71344,8.97992,8.56979,8.89444,50157.494803818,0
+HFWA.US,D,20090914,000000,8.90095,9.03651,8.52198,8.56259,13603.889187236,0
+HFWA.US,D,20090915,000000,8.23251,8.39992,8.09853,8.39992,34163.897674059,0
+HFWA.US,D,20090916,000000,8.36916,8.90756,8.15147,8.43995,149820.28483291,0
+HFWA.US,D,20090917,000000,8.42132,8.76599,8.19751,8.36098,676371.53523812,0
+HFWA.US,D,20090918,000000,8.38424,8.5903,8.29975,8.5903,83970.442160342,0
+HFWA.US,D,20090921,000000,8.57501,8.57501,8.29975,8.52839,36860.940721245,0
+HFWA.US,D,20090922,000000,8.56979,8.66335,8.33209,8.60302,14407.220549918,0
+HFWA.US,D,20090923,000000,8.5831,8.61031,8.37606,8.46115,77999.215225861,0
+HFWA.US,D,20090924,000000,8.49782,8.54189,8.2052,8.43995,109384.92527064,0
+HFWA.US,D,20090925,000000,8.43285,8.52839,8.43285,8.48353,55151.943831402,0
+HFWA.US,D,20090928,000000,8.59681,8.81203,8.50403,8.79921,51366.549076946,0
+HFWA.US,D,20090929,000000,8.84613,9.58092,8.63821,9.14437,133033.49941323,0
+HFWA.US,D,20090930,000000,9.27993,9.44685,8.74489,8.87502,645349.96150546,0
+HFWA.US,D,20091001,000000,8.90756,8.94601,8.77258,8.90095,54885.181017784,0
+HFWA.US,D,20091002,000000,8.83972,9.27993,8.83972,9.14437,58163.422134183,0
+HFWA.US,D,20091005,000000,9.01649,9.18292,8.83243,9.11795,51180.930845417,0
+HFWA.US,D,20091006,000000,9.11016,9.24602,8.94601,9.24602,30752.782304489,0
+HFWA.US,D,20091007,000000,8.91485,9.21792,8.91485,9.05692,13239.752875111,0
+HFWA.US,D,20091008,000000,9.11795,9.24602,8.88902,9.21111,92352.677490145,0
+HFWA.US,D,20091009,000000,9.18292,9.24602,9.06244,9.24602,26909.572035294,0
+HFWA.US,D,20091012,000000,9.24602,9.25084,9.17523,9.18952,6461.1373488438,0
+HFWA.US,D,20091013,000000,9.18292,9.24602,9.17523,9.23822,13211.35227138,0
+HFWA.US,D,20091014,000000,9.24602,9.33021,9.18292,9.24602,16657.968395614,0
+HFWA.US,D,20091015,000000,9.13776,9.24602,9.10365,9.24602,9582.1608374454,0
+HFWA.US,D,20091016,000000,9.1493,9.24602,9.00141,9.16369,19275.895475263,0
+HFWA.US,D,20091019,000000,9.21792,9.21792,8.9741,9.16842,37187.547664154,0
+HFWA.US,D,20091020,000000,9.05061,9.16369,8.95448,9.00141,21136.135019656,0
+HFWA.US,D,20091021,000000,8.9741,9.08167,8.81873,8.86841,27305.151872979,0
+HFWA.US,D,20091022,000000,9.01649,9.03651,8.84613,8.92718,54963.282678045,0
+HFWA.US,D,20091023,000000,8.9741,9.01649,8.76599,8.88902,36058.623665839,0
+HFWA.US,D,20091026,000000,8.85264,8.9741,8.61632,8.9329,23746.961948372,0
+HFWA.US,D,20091027,000000,8.61031,8.9677,8.59681,8.77258,23211.407706584,0
+HFWA.US,D,20091028,000000,8.66996,8.81873,8.50403,8.53469,51548.11007937,0
+HFWA.US,D,20091029,000000,8.6247,8.6247,8.46834,8.52839,16984.575338523,0
+HFWA.US,D,20091030,000000,8.46834,8.54997,8.43285,8.43995,84065.787044297,0
+HFWA.US,D,20091102,000000,8.42743,8.52198,8.39992,8.52198,10390.563736508,0
+HFWA.US,D,20091103,000000,8.46834,8.60302,8.26613,8.59681,24192.242842586,0
+HFWA.US,D,20091104,000000,8.63821,8.63821,8.34697,8.46834,57170.415310868,0
+HFWA.US,D,20091105,000000,8.52839,8.68356,8.43285,8.64531,23588.730013298,0
+HFWA.US,D,20091106,000000,8.56979,8.60302,8.43285,8.56979,17859.922517809,0
+HFWA.US,D,20091109,000000,8.6247,8.77258,8.6247,8.77258,17253.366766693,0
+HFWA.US,D,20091110,000000,8.71817,8.82395,8.60302,8.60302,43148.631525873,0
+HFWA.US,D,20091111,000000,8.66996,8.76599,8.48353,8.66996,14628.339536111,0
+HFWA.US,D,20091112,000000,8.68987,8.76599,8.61031,8.61632,43582.75504005,0
+HFWA.US,D,20091113,000000,8.59681,8.72359,8.51477,8.72359,75262.614194907,0
+HFWA.US,D,20091116,000000,8.74489,8.9329,8.73808,8.85264,67029.482034692,0
+HFWA.US,D,20091117,000000,8.83243,8.85264,8.70643,8.85264,5622.3052314978,0
+HFWA.US,D,20091118,000000,8.81873,8.81873,8.63821,8.77258,6620.3835911936,0
+HFWA.US,D,20091119,000000,8.71344,8.75247,8.6319,8.68987,14514.737121186,0
+HFWA.US,D,20091120,000000,8.68356,8.77258,8.68356,8.77258,18601.381136648,0
+HFWA.US,D,20091123,000000,8.77258,8.77258,8.59681,8.77258,8670.2985962192,0
+HFWA.US,D,20091124,000000,8.74489,8.77258,8.54189,8.76599,12495.251334444,0
+HFWA.US,D,20091125,000000,8.75247,8.77258,8.72359,8.72359,7293.883622533,0
+HFWA.US,D,20091127,000000,8.59681,8.61031,8.43285,8.43285,12611.896671197,0
+HFWA.US,D,20091130,000000,8.43995,8.59681,8.43285,8.59681,114787.12582323,0
+HFWA.US,D,20091201,000000,8.66335,8.76599,8.56979,8.60302,10964.661654788,0
+HFWA.US,D,20091202,000000,8.66996,8.75888,8.60302,8.65162,15955.053453267,0
+HFWA.US,D,20091203,000000,8.68356,8.75247,8.47564,8.5831,13364.512670073,0
+HFWA.US,D,20091204,000000,8.66996,8.83972,8.60302,8.81873,16704.626530315,0
+HFWA.US,D,20091207,000000,8.79191,8.92718,8.68987,8.92718,23835.206681394,0
+HFWA.US,D,20091208,000000,8.88045,9.00141,8.79191,8.83972,16608.267339084,0
+HFWA.US,D,20091209,000000,8.63821,8.89444,8.63821,8.81873,13603.889187236,0
+HFWA.US,D,20091210,000000,8.86841,8.92718,8.50946,8.72359,23555.257873187,0
+HFWA.US,D,20091211,000000,8.76599,9.30674,8.76599,9.24602,10954.518582027,0
+HFWA.US,D,20091214,000000,9.009,9.45966,9.009,9.4429,16342.518832743,0
+HFWA.US,D,20091215,000000,9.4429,9.54937,9.25755,9.33021,28287.001316257,0
+HFWA.US,D,20091216,000000,9.12554,9.24602,8.88045,9.07388,66459.441345517,0
+HFWA.US,D,20091217,000000,9.02971,9.16842,8.78462,8.78462,35004.758405957,0
+HFWA.US,D,20091218,000000,8.9677,9.52966,8.73069,9.51389,127762.14449927,0
+HFWA.US,D,20091221,000000,9.49219,9.58092,9.31167,9.51389,18540.522700081,0
+HFWA.US,D,20091222,000000,9.51389,9.53557,9.16842,9.29895,16275.574552519,0
+HFWA.US,D,20091223,000000,9.3517,9.3517,8.83972,9.27214,9596.361139311,0
+HFWA.US,D,20091224,000000,8.67715,9.43599,8.67715,9.16842,6766.443838954,0
+HFWA.US,D,20091228,000000,9.1559,9.44685,9.1559,9.39262,5520.8745038864,0
+HFWA.US,D,20091229,000000,9.43599,9.43599,8.9677,9.27214,21233.508518163,0
+HFWA.US,D,20091230,000000,9.2266,9.28575,9.02222,9.25755,14916.402802527,0
+HFWA.US,D,20091231,000000,9.27993,9.4429,9.16369,9.29895,27524.242244619,0
+HFWA.US,D,20100104,000000,9.32439,9.58684,9.16369,9.54937,46728.121903278,0
+HFWA.US,D,20100105,000000,9.54937,9.54937,9.39262,9.40051,13108.907236492,0
+HFWA.US,D,20100106,000000,9.4429,9.54248,9.27214,9.30674,21559.101153795,0
+HFWA.US,D,20100107,000000,9.48726,9.54937,9.27993,9.42811,6680.2277204843,0
+HFWA.US,D,20100108,000000,9.54937,9.56219,9.44685,9.54248,14819.02930402,0
+HFWA.US,D,20100111,000000,9.58092,9.58092,9.33021,9.366,17517.086658482,0
+HFWA.US,D,20100112,000000,9.29206,9.54937,9.29206,9.45276,14596.896010551,0
+HFWA.US,D,20100113,000000,9.54937,9.58092,9.44685,9.45966,15437.756742449,0
+HFWA.US,D,20100114,000000,9.52078,9.61543,9.50698,9.50698,15785.664138156,0
+HFWA.US,D,20100115,000000,9.58092,9.58092,9.35959,9.4074,25332.324220938,0
+HFWA.US,D,20100119,000000,9.4074,9.50698,9.32439,9.50698,9865.1525674811,0
+HFWA.US,D,20100120,000000,9.4429,9.54937,9.3517,9.3867,6054.4001311222,0
+HFWA.US,D,20100121,000000,9.33021,9.4074,9.16369,9.16369,20337.875193354,0
+HFWA.US,D,20100122,000000,9.18292,9.31167,9.08167,9.14437,15188.237152525,0
+HFWA.US,D,20100125,000000,9.26445,9.54937,9.21111,9.53557,26426.761771864,0
+HFWA.US,D,20100126,000000,9.49219,9.54937,9.40051,9.41333,18967.546063325,0
+HFWA.US,D,20100127,000000,9.35959,9.51389,9.35959,9.45966,4879.8323053826,0
+HFWA.US,D,20100128,000000,9.4074,9.46558,9.04302,9.25084,17586.059553258,0
+HFWA.US,D,20100129,000000,9.29895,9.58092,9.26445,9.48726,42453.831041736,0
+HFWA.US,D,20100201,000000,9.48726,9.53557,9.3798,9.45966,151340.73143981,0
+HFWA.US,D,20100202,000000,9.47839,9.51389,9.43599,9.47839,70813.862481872,0
+HFWA.US,D,20100203,000000,9.43599,9.58684,9.31167,9.50698,15367.769540397,0
+HFWA.US,D,20100204,000000,9.60952,9.60952,9.45276,9.51389,43014.742965426,0
+HFWA.US,D,20100205,000000,9.54937,9.58684,9.46951,9.54248,18403.591217806,0
+HFWA.US,D,20100208,000000,9.52966,9.52966,9.3798,9.3798,5595.9332423188,0
+HFWA.US,D,20100209,000000,9.46558,9.52966,9.27993,9.51389,29757.746866621,0
+HFWA.US,D,20100210,000000,9.46558,9.56219,9.3867,9.54937,17946.138636278,0
+HFWA.US,D,20100211,000000,9.4991,9.58092,9.44685,9.58092,53967.232932901,0
+HFWA.US,D,20100212,000000,9.51389,9.54248,9.45276,9.49219,11869.423745082,0
+HFWA.US,D,20100216,000000,9.58092,9.58684,9.54248,9.58684,18333.604015754,0
+HFWA.US,D,20100217,000000,9.58684,9.66866,9.46951,9.64205,20036.625932348,0
+HFWA.US,D,20100218,000000,9.54248,9.69134,9.54248,9.69134,12807.657975487,0
+HFWA.US,D,20100219,000000,9.69134,9.82247,9.69134,9.82247,15160.85085607,0
+HFWA.US,D,20100222,000000,9.85796,9.97235,9.7781,9.97235,16095.027857371,0
+HFWA.US,D,20100223,000000,9.78697,9.96639,9.78697,9.87767,12174.730235192,0
+HFWA.US,D,20100224,000000,9.87078,10.0541,9.82247,10.0413,12927.346234068,0
+HFWA.US,D,20100225,000000,9.97235,10.0621,9.90726,10.0413,42195.182686327,0
+HFWA.US,D,20100226,000000,10.0473,10.0541,9.92697,9.9802,14759.185174729,0
+HFWA.US,D,20100301,000000,10.0621,10.0956,9.88556,10.0187,15846.522574723,0
+HFWA.US,D,20100302,000000,9.9802,10.0345,9.78993,10.0187,26601.222623356,0
+HFWA.US,D,20100303,000000,10.0187,10.0621,9.82247,9.87767,11204.038171951,0
+HFWA.US,D,20100304,000000,9.90035,9.94075,9.7781,9.88556,9663.3054195345,0
+HFWA.US,D,20100305,000000,9.88556,10.0876,9.88556,10.0127,30672.652029676,0
+HFWA.US,D,20100308,000000,10.0187,10.0187,9.90035,9.96639,4385.8646619153,0
+HFWA.US,D,20100309,000000,10.0473,10.0473,9.81063,9.91415,9144.9944014404,0
+HFWA.US,D,20100310,000000,9.88556,9.9477,9.88556,9.94075,5864.7246704889,0
+HFWA.US,D,20100311,000000,9.87767,9.9477,9.78697,9.85204,16286.731932556,0
+HFWA.US,D,20100312,000000,9.78697,9.91415,9.78697,9.81063,39207.033450896,0
+HFWA.US,D,20100315,000000,9.92106,9.92106,9.84613,9.88556,29131.919277259,0
+HFWA.US,D,20100316,000000,9.92106,10.2849,9.85796,10.1607,62158.778494795,0
+HFWA.US,D,20100317,000000,10.135,10.3312,9.95953,9.99998,6955.1049923111,0
+HFWA.US,D,20100318,000000,10.0187,10.0473,9.9477,9.9477,5517.8315820581,0
+HFWA.US,D,20100319,000000,10.0058,10.1162,9.94075,9.99401,28707.938835844,0
+HFWA.US,D,20100322,000000,9.81063,10.0265,9.81063,9.96639,22179.857206777,0
+HFWA.US,D,20100323,000000,9.95953,10.1547,9.95953,10.0798,5998.6132309359,0
+HFWA.US,D,20100324,000000,10.0876,10.2711,10.0187,10.0187,17657.061062586,0
+HFWA.US,D,20100325,000000,10.1232,10.1744,9.99401,10.0413,12475.979496198,0
+HFWA.US,D,20100326,000000,10.0345,10.1301,9.95357,10.0621,11848.123292283,0
+HFWA.US,D,20100329,000000,10.0187,10.135,9.9802,10.0413,4981.263032994,0
+HFWA.US,D,20100330,000000,10.0798,10.0798,9.95357,10.0127,6248.1328208599,0
+HFWA.US,D,20100331,000000,9.95953,10.3627,9.92106,10.1823,52638.490401192,0
+HFWA.US,D,20100401,000000,10.1892,10.3262,9.95357,10.0541,17297.996286842,0
+HFWA.US,D,20100405,000000,9.98616,10.1024,9.9802,9.99998,23423.397927292,0
+HFWA.US,D,20100406,000000,9.99401,10.559,9.95953,10.4051,12198.059302542,0
+HFWA.US,D,20100407,000000,10.3627,10.3627,10.0265,10.2267,19021.304348959,0
+HFWA.US,D,20100408,000000,10.2138,10.5806,10.0345,10.3973,49385.606966696,0
+HFWA.US,D,20100409,000000,10.1301,10.5668,10.1301,10.2849,40397.830193053,0
+HFWA.US,D,20100412,000000,10.3124,10.5215,10.2563,10.2849,11514.416198442,0
+HFWA.US,D,20100413,000000,10.2208,10.4594,10.1685,10.4258,25423.611875788,0
+HFWA.US,D,20100414,000000,10.4594,10.4594,10.0541,10.3677,9620.7045139377,0
+HFWA.US,D,20100415,000000,10.2356,10.552,10.1547,10.5136,24092.840729527,0
+HFWA.US,D,20100416,000000,10.5136,10.7127,10.3312,10.4258,22399.961885693,0
+HFWA.US,D,20100419,000000,10.3627,10.5284,10.3627,10.4258,12250.8032809,0
+HFWA.US,D,20100420,000000,10.4594,10.552,10.2651,10.5392,10926.117978296,0
+HFWA.US,D,20100421,000000,10.2651,10.4594,10.2651,10.413,6687.3278714171,0
+HFWA.US,D,20100422,000000,10.3381,10.4859,10.3381,10.4859,32149.483423697,0
+HFWA.US,D,20100423,000000,10.4476,10.5668,10.4476,10.5668,3435.4587441968,0
+HFWA.US,D,20100426,000000,10.5284,10.7896,10.5284,10.7127,6107.1441094801,0
+HFWA.US,D,20100427,000000,10.6546,10.7985,10.4476,10.4476,11782.193319336,0
+HFWA.US,D,20100428,000000,10.5136,10.5136,10.3262,10.3262,5991.5130800032,0
+HFWA.US,D,20100429,000000,10.4051,10.552,10.209,10.4476,14907.274037042,0
+HFWA.US,D,20100430,000000,10.2967,10.3835,10.2908,10.3312,17918.752339823,0
+HFWA.US,D,20100503,000000,10.3312,10.3893,10.2779,10.3568,8621.6118469658,0
+HFWA.US,D,20100504,000000,9.95953,10.2208,9.95357,10.1547,26655.995216266,0
+HFWA.US,D,20100505,000000,10.1301,10.2849,10.0621,10.1301,15069.56320122,0
+HFWA.US,D,20100506,000000,10.1232,10.2908,9.95357,9.9802,14266.231838538,0
+HFWA.US,D,20100507,000000,9.99998,10.1162,9.95357,9.99401,46407.600804026,0
+HFWA.US,D,20100510,000000,10.203,10.4594,10.0876,10.3627,27804.191052827,0
+HFWA.US,D,20100511,000000,10.3194,10.4594,10.135,10.4594,8036.3565486482,0
+HFWA.US,D,20100512,000000,10.4476,10.4859,10.2138,10.4594,25271.465784371,0
+HFWA.US,D,20100513,000000,10.3893,10.4406,10.209,10.4199,15030.005217452,0
+HFWA.US,D,20100514,000000,10.1301,10.2563,10.0798,10.1547,9513.1879426696,0
+HFWA.US,D,20100517,000000,10.2138,10.4199,10.0265,10.3677,10954.518582027,0
+HFWA.US,D,20100518,000000,10.4476,10.4524,10.1439,10.1823,40726.465750514,0
+HFWA.US,D,20100519,000000,10.1961,10.3381,10.0187,10.1547,11604.689546016,0
+HFWA.US,D,20100520,000000,10.0345,10.0541,9.95357,9.95357,28442.190329502,0
+HFWA.US,D,20100521,000000,9.90035,10.067,9.90035,9.97235,31356.295133776,0
+HFWA.US,D,20100524,000000,10.1024,10.1024,9.95357,9.95357,40397.830193053,0
+HFWA.US,D,20100525,000000,9.88556,9.98616,9.88556,9.96639,97404.942032467,0
+HFWA.US,D,20100526,000000,9.95357,10.413,9.94075,10.2651,104492.92127795,0
+HFWA.US,D,20100527,000000,10.3499,10.3499,9.95357,10.2908,20085.312681602,0
+HFWA.US,D,20100528,000000,9.89345,10.1961,9.89345,10.1024,24509.72102001,0
+HFWA.US,D,20100601,000000,10.0187,10.0187,9.76331,9.76331,19748.562665932,0
+HFWA.US,D,20100602,000000,9.95357,10.2711,9.95357,10.2711,19012.175583474,0
+HFWA.US,D,20100603,000000,10.1823,10.3262,10.067,10.1024,8487.7232865188,0
+HFWA.US,D,20100604,000000,9.98616,10.1024,9.32439,9.46558,33806.861512867,0
+HFWA.US,D,20100607,000000,9.99401,9.99401,9.44685,9.45276,13677.933618392,0
+HFWA.US,D,20100608,000000,9.45276,9.50698,9.44685,9.45276,10173.50197942,0
+HFWA.US,D,20100609,000000,9.54248,9.62825,9.18292,9.27214,15118.249950474,0
+HFWA.US,D,20100610,000000,9.39262,9.47839,9.26445,9.42811,46220.968265222,0
+HFWA.US,D,20100611,000000,9.65585,9.81063,9.48726,9.69627,10029.470346211,0
+HFWA.US,D,20100614,000000,9.7781,10.0187,9.7505,9.84613,14613.124926969,0
+HFWA.US,D,20100615,000000,9.87078,10.1961,9.70909,10.1744,31458.740168664,0
+HFWA.US,D,20100616,000000,10.1024,10.1823,9.92697,10.0876,25641.687940152,0
+HFWA.US,D,20100617,000000,10.135,10.135,9.95357,10.0413,5340.3278087382,0
+HFWA.US,D,20100618,000000,10.1024,10.1607,9.95953,10.1607,45070.743814109,0
+HFWA.US,D,20100621,000000,10.1232,10.1232,9.97235,9.98616,8940.1043316654,0
+HFWA.US,D,20100622,000000,10.0413,10.1232,9.85204,9.85204,16326.289916325,0
+HFWA.US,D,20100623,000000,9.80374,9.9802,9.73275,9.7781,17366.969181617,0
+HFWA.US,D,20100624,000000,9.70909,9.92697,9.58092,9.81063,16907.487985538,0
+HFWA.US,D,20100625,000000,9.87078,11.1042,9.7012,11.1042,694873.51426171,0
+HFWA.US,D,20100628,000000,10.6269,10.6269,10.1301,10.2967,62286.581211585,0
+HFWA.US,D,20100629,000000,10.1961,10.345,10.0265,10.1024,26673.23843996,0
+HFWA.US,D,20100630,000000,10.0976,10.2671,9.9477,10.1034,30470.804881729,0
+HFWA.US,D,20100701,000000,10.0739,10.1024,9.86388,10.0473,13289.453931641,0
+HFWA.US,D,20100702,000000,10.1301,10.2779,10.0876,10.1232,16722.884061285,0
+HFWA.US,D,20100706,000000,10.1961,10.2779,9.85796,9.95357,22642.381324684,0
+HFWA.US,D,20100707,000000,9.9802,10.1162,9.9802,10.0798,34052.323873686,0
+HFWA.US,D,20100708,000000,10.1823,10.1823,9.85204,10.0876,29516.341734906,0
+HFWA.US,D,20100709,000000,9.88556,10.2267,9.79683,10.1961,46008.978044514,0
+HFWA.US,D,20100712,000000,10.1892,10.1892,9.98616,10.1074,17225.980470238,0
+HFWA.US,D,20100713,000000,10.2434,10.2908,10.0798,10.2651,36271.628193823,0
+HFWA.US,D,20100714,000000,10.203,10.203,10.0187,10.067,15583.81699021,0
+HFWA.US,D,20100715,000000,10.0473,10.1232,9.81656,9.81656,14317.96150962,0
+HFWA.US,D,20100716,000000,9.78697,9.78993,9.3449,9.3449,33336.22293675,0
+HFWA.US,D,20100719,000000,9.43599,9.43599,9.14437,9.19643,12702.170018771,0
+HFWA.US,D,20100720,000000,9.08728,9.18952,8.84613,9.09507,26583.979399662,0
+HFWA.US,D,20100721,000000,9.11795,9.16842,8.87502,8.90756,11786.25054844,0
+HFWA.US,D,20100722,000000,9.02971,9.43599,8.88045,9.43599,36208.741142704,0
+HFWA.US,D,20100723,000000,9.3729,9.99998,9.31167,9.90035,41488.210514875,0
+HFWA.US,D,20100726,000000,9.9477,10.2267,9.67557,10.1744,49258.818557182,0
+HFWA.US,D,20100727,000000,10.2484,10.2908,10.0058,10.0265,27544.528390141,0
+HFWA.US,D,20100728,000000,9.95953,10.0541,9.78993,9.94075,16042.283879013,0
+HFWA.US,D,20100729,000000,9.9477,10.0541,9.78697,9.91415,31116.918616614,0
+HFWA.US,D,20100730,000000,9.7781,10.0876,9.46951,10.0187,24424.519208816,0
+HFWA.US,D,20100802,000000,10.1547,10.5935,10.1232,10.4722,51679.970025265,0
+HFWA.US,D,20100803,000000,10.4051,10.559,10.3194,10.4476,49319.676993749,0
+HFWA.US,D,20100804,000000,10.4406,10.4406,10.0956,10.3627,19092.305858287,0
+HFWA.US,D,20100805,000000,10.2908,10.3893,10.2908,10.3124,9014.1487628217,0
+HFWA.US,D,20100806,000000,10.2267,10.2849,9.94075,10.2849,26071.754225224,0
+HFWA.US,D,20100809,000000,10.1892,10.4594,10.1301,10.4318,33422.43905522,0
+HFWA.US,D,20100810,000000,10.3262,10.4199,10.1232,10.2267,28125.726459355,0
+HFWA.US,D,20100811,000000,10.1074,10.3627,9.27214,9.44685,34025.951884507,0
+HFWA.US,D,20100812,000000,9.35959,9.44685,9.25084,9.35959,17586.059553258,0
+HFWA.US,D,20100813,000000,9.3165,9.54937,9.14437,9.14437,30867.39902669,0
+HFWA.US,D,20100816,000000,9.08728,9.42811,9.04302,9.11016,25531.128447056,0
+HFWA.US,D,20100817,000000,9.16842,9.24602,8.98633,9.18952,29671.530748152,0
+HFWA.US,D,20100818,000000,9.19643,9.19643,9.11795,9.14437,6570.682534664,0
+HFWA.US,D,20100819,000000,9.08728,9.09507,8.81203,8.83972,28138.912453944,0
+HFWA.US,D,20100820,000000,8.79921,8.95448,8.66996,8.70643,29716.160268301,0
+HFWA.US,D,20100823,000000,8.77258,8.77258,8.49082,8.49782,22519.650144275,0
+HFWA.US,D,20100824,000000,8.47564,8.52198,8.43285,8.43285,19796.23510791,0
+HFWA.US,D,20100825,000000,8.43995,8.59681,8.31207,8.59681,10405.77834565,0
+HFWA.US,D,20100826,000000,8.49082,8.50403,8.43285,8.50403,9449.2865842745,0
+HFWA.US,D,20100827,000000,8.61632,8.81873,8.61632,8.75247,15988.525593379,0
+HFWA.US,D,20100830,000000,8.70643,8.84613,8.48353,8.48353,16773.599425091,0
+HFWA.US,D,20100831,000000,8.49515,8.62293,8.48816,8.53302,14500.53681932,0
+HFWA.US,D,20100901,000000,8.67715,8.9394,8.67715,8.9394,25243.06518064,0
+HFWA.US,D,20100902,000000,8.85264,8.94601,8.82395,8.89444,9922.9680822195,0
+HFWA.US,D,20100903,000000,8.9394,9.05692,8.88902,9.05692,22068.283406404,0
+HFWA.US,D,20100907,000000,9.03651,9.03651,8.9394,8.9394,23469.041754717,0
+HFWA.US,D,20100908,000000,8.98633,9.11795,8.96089,9.07388,10476.779854978,0
+HFWA.US,D,20100909,000000,9.11016,9.11016,8.92718,8.9394,25826.291864405,0
+HFWA.US,D,20100910,000000,9.00141,9.00141,8.90756,8.9677,10912.931983706,0
+HFWA.US,D,20100913,000000,9.04302,9.11016,8.9394,9.10365,23230.67954483,0
+HFWA.US,D,20100914,000000,9.07388,9.07388,8.9394,9.01649,11076.235455161,0
+HFWA.US,D,20100915,000000,9.009,9.06244,8.9394,8.96089,22646.438553789,0
+HFWA.US,D,20100916,000000,8.9394,8.95448,8.79921,8.81203,11898.838656089,0
+HFWA.US,D,20100917,000000,8.9394,9.03651,8.77258,9.03651,60868.579639578,0
+HFWA.US,D,20100920,000000,9.02222,9.4429,8.82395,9.42811,28219.042728757,0
+HFWA.US,D,20100921,000000,9.39262,9.69627,9.28575,9.58092,15315.02556204,0
+HFWA.US,D,20100922,000000,9.52966,9.57402,9.07388,9.17523,11146.222657213,0
+HFWA.US,D,20100923,000000,9.10365,9.27993,9.01649,9.05061,11525.573578479,0
+HFWA.US,D,20100924,000000,9.16369,9.72388,9.16369,9.61543,19894.622913693,0
+HFWA.US,D,20100927,000000,9.64205,9.66078,9.46951,9.63514,22265.05901797,0
+HFWA.US,D,20100928,000000,9.78697,9.78697,9.48726,9.54937,14101.914059808,0
+HFWA.US,D,20100929,000000,9.49219,9.52078,9.2266,9.45276,27774.776141819,0
+HFWA.US,D,20100930,000000,9.55726,9.55726,9.42219,9.44685,13735.749133131,0
+HFWA.US,D,20101001,000000,9.51389,9.54937,9.4429,9.44685,6590.9686801863,0
+HFWA.US,D,20101004,000000,9.25084,9.45276,9.05061,9.2266,17351.754572476,0
+HFWA.US,D,20101005,000000,9.33021,9.46951,9.23053,9.44685,23139.39188998,0
+HFWA.US,D,20101006,000000,9.45276,9.58684,9.08728,9.53557,12020.555529223,0
+HFWA.US,D,20101007,000000,9.61543,9.7781,9.18292,9.49219,29627.915535279,0
+HFWA.US,D,20101008,000000,9.46951,9.96639,9.25084,9.91415,17668.218442623,0
+HFWA.US,D,20101011,000000,9.7012,9.70909,9.61543,9.61543,1333.8140680894,0
+HFWA.US,D,20101012,000000,9.57008,9.64993,9.32439,9.64993,5618.2480023933,0
+HFWA.US,D,20101013,000000,9.63514,10.1024,9.62332,10.0798,23002.460407705,0
+HFWA.US,D,20101014,000000,9.4429,10.1074,9.4429,10.1074,12844.173037427,0
+HFWA.US,D,20101015,000000,10.1232,10.1232,9.9319,10.0876,34604.107031892,0
+HFWA.US,D,20101018,000000,9.81063,10.1744,9.81063,10.1162,28787.054803381,0
+HFWA.US,D,20101019,000000,9.9477,9.9477,9.58092,9.62332,9516.230864498,0
+HFWA.US,D,20101020,000000,9.69627,9.96639,9.69627,9.82247,8403.5357826013,0
+HFWA.US,D,20101021,000000,9.89345,9.89345,9.58092,9.64993,12674.783722316,0
+HFWA.US,D,20101022,000000,9.65585,9.65585,9.48726,9.64993,7342.5703717865,0
+HFWA.US,D,20101025,000000,9.62332,9.7012,9.62332,9.7012,3303.5987983021,0
+HFWA.US,D,20101026,000000,9.62825,9.75641,9.57008,9.73867,22442.56279129,0
+HFWA.US,D,20101027,000000,9.64993,9.64993,9.3165,9.39262,12425.264132392,0
+HFWA.US,D,20101028,000000,9.4991,9.4991,9.21111,9.26445,6449.9799688065,0
+HFWA.US,D,20101029,000000,9.21298,9.296,9.11972,9.11972,15912.45254767,0
+HFWA.US,D,20101101,000000,9.78697,9.78697,9.11016,9.12554,5025.892553143,0
+HFWA.US,D,20101102,000000,9.28575,9.44685,9.06737,9.44685,16085.899091886,0
+HFWA.US,D,20101103,000000,9.43599,9.50698,9.33021,9.42811,22646.438553789,0
+HFWA.US,D,20101104,000000,9.58092,10.2484,9.56219,10.2208,47475.666365774,0
+HFWA.US,D,20101105,000000,10.1892,10.1892,9.9802,10.1162,22626.152408267,0
+HFWA.US,D,20101108,000000,10.1162,10.1162,9.92697,10.1024,30966.801139749,0
+HFWA.US,D,20101109,000000,10.0541,10.1024,9.97235,10.0127,12030.698601984,0
+HFWA.US,D,20101110,000000,10.0413,10.2849,9.9802,10.2563,11032.620242288,0
+HFWA.US,D,20101111,000000,10.1301,10.3677,10.0413,10.345,14515.751428462,0
+HFWA.US,D,20101112,000000,10.2434,10.3893,10.1607,10.2484,6331.3060175012,0
+HFWA.US,D,20101115,000000,10.3835,10.4524,10.2651,10.3893,16355.704827332,0
+HFWA.US,D,20101116,000000,10.2711,10.4406,9.97235,10.0187,22415.176494835,0
+HFWA.US,D,20101117,000000,10.3627,10.3627,10.0265,10.1607,3444.5875096819,0
+HFWA.US,D,20101118,000000,10.2356,10.2563,10.0798,10.1024,15080.720581257,0
+HFWA.US,D,20101119,000000,10.1507,10.2208,10.0058,10.1232,16966.317807553,0
+HFWA.US,D,20101122,000000,9.85796,9.91415,9.61543,9.88556,21662.560495959,0
+HFWA.US,D,20101123,000000,9.7505,9.7505,9.64993,9.7012,7178.2525930561,0
+HFWA.US,D,20101124,000000,10.0345,10.0345,9.68345,9.90726,10930.1752074,0
+HFWA.US,D,20101126,000000,9.19643,9.57402,9.19643,9.46951,15443.842586106,0
+HFWA.US,D,20101129,000000,9.44685,9.64205,9.33021,9.49219,14187.115871001,0
+HFWA.US,D,20101130,000000,9.3798,9.52078,9.23822,9.25755,8008.9702521931,0
+HFWA.US,D,20101201,000000,9.46951,9.56219,9.27214,9.4074,32697.209352799,0
+HFWA.US,D,20101202,000000,9.62825,9.62825,9.50698,9.59571,17625.617537026,0
+HFWA.US,D,20101203,000000,9.53557,9.59571,9.29895,9.57008,21834.992732898,0
+HFWA.US,D,20101206,000000,9.49219,9.61543,9.47839,9.58684,25197.421353215,0
+HFWA.US,D,20101207,000000,9.68345,9.89345,9.68345,9.85204,34304.886385439,0
+HFWA.US,D,20101208,000000,9.81063,9.90035,9.60261,9.73867,21639.231428608,0
+HFWA.US,D,20101209,000000,9.46951,9.46951,9.01649,9.26445,117030.77351799,0
+HFWA.US,D,20101210,000000,9.11016,9.1493,8.9741,9.00141,829502.51902027,0
+HFWA.US,D,20101213,000000,9.14437,9.18952,8.9394,8.9677,337199.35379304,0
+HFWA.US,D,20101214,000000,9.02222,9.02222,8.92718,8.9741,173772.13685106,0
+HFWA.US,D,20101215,000000,8.9741,9.08167,8.92718,9.02222,171973.77005051,0
+HFWA.US,D,20101216,000000,9.01649,9.11016,8.9394,9.08728,83644.84952471,0
+HFWA.US,D,20101217,000000,9.06737,9.27993,9.06737,9.21111,84115.488100826,0
+HFWA.US,D,20101220,000000,9.24602,9.27214,9.1559,9.1559,28928.04351476,0
+HFWA.US,D,20101221,000000,9.18292,9.24602,9.06244,9.20402,58923.138283992,0
+HFWA.US,D,20101222,000000,9.18952,9.25755,9.18292,9.23053,39230.362518246,0
+HFWA.US,D,20101223,000000,9.24602,9.27993,9.06244,9.1493,65267.630296083,0
+HFWA.US,D,20101227,000000,9.1493,9.43599,9.12554,9.43599,54509.887325622,0
+HFWA.US,D,20101228,000000,9.51389,9.51389,9.3798,9.42219,164189.97601362,0
+HFWA.US,D,20101229,000000,9.39262,9.47839,9.3449,9.41333,92652.912443875,0
+HFWA.US,D,20101230,000000,9.4291,9.48726,9.29206,9.41333,118228.67041108,0
+HFWA.US,D,20101231,000000,9.43896,9.45078,9.366,9.39459,138931.69622383,0
+HFWA.US,D,20110103,000000,9.3798,9.52966,9.3729,9.42219,370774.95324695,0
+HFWA.US,D,20110104,000000,9.46558,9.46558,9.18952,9.25755,54236.024361071,0
+HFWA.US,D,20110105,000000,9.21792,9.42811,9.13776,9.3798,163905.9699763,0
+HFWA.US,D,20110106,000000,9.28575,9.4074,9.28575,9.4074,19661.332240186,0
+HFWA.US,D,20110107,000000,9.41333,9.44685,9.2266,9.30674,76190.705352551,0
+HFWA.US,D,20110110,000000,9.28575,9.51389,9.2266,9.42219,38354.001031684,0
+HFWA.US,D,20110111,000000,9.4429,9.57402,9.3798,9.54937,44130.480969151,0
+HFWA.US,D,20110112,000000,9.59571,9.72388,9.56219,9.71698,29150.176808229,0
+HFWA.US,D,20110113,000000,9.69627,9.75641,9.59571,9.71698,31768.103887879,0
+HFWA.US,D,20110114,000000,9.66866,9.76331,9.60261,9.73867,18381.276457731,0
+HFWA.US,D,20110118,000000,9.63514,9.78993,9.44685,9.77218,50492.216204936,0
+HFWA.US,D,20110119,000000,9.73275,9.73275,9.39262,9.42811,55866.016153786,0
+HFWA.US,D,20110120,000000,9.3449,9.52078,9.3449,9.4074,23332.110272442,0
+HFWA.US,D,20110121,000000,9.45276,9.60261,9.39262,9.53557,47214.989395813,0
+HFWA.US,D,20110124,000000,9.57008,9.78697,9.52078,9.7781,34746.110050548,0
+HFWA.US,D,20110125,000000,9.68345,9.7781,9.56219,9.7781,32726.624263806,0
+HFWA.US,D,20110126,000000,9.76331,10.0187,9.7012,9.96639,74835.590831663,0
+HFWA.US,D,20110127,000000,9.91415,10.203,9.73275,9.98616,39543.783466566,0
+HFWA.US,D,20110128,000000,9.9477,10.1162,9.80374,9.95953,99537.015926858,0
+HFWA.US,D,20110131,000000,9.95059,10.0187,9.50403,9.61641,470173.00907698,0
+HFWA.US,D,20110201,000000,9.68345,9.68345,9.45966,9.66078,80042.030079954,0
+HFWA.US,D,20110202,000000,9.61543,9.88556,9.58092,9.80374,52275.368396344,0
+HFWA.US,D,20110203,000000,9.77218,9.9477,9.76331,9.9319,54559.588382152,0
+HFWA.US,D,20110204,000000,9.89345,9.89345,9.62825,9.64993,23241.836924867,0
+HFWA.US,D,20110207,000000,9.62332,9.83824,9.61543,9.75641,34761.32465969,0
+HFWA.US,D,20110208,000000,9.77218,9.80374,9.69134,9.78993,39519.440091939,0
+HFWA.US,D,20110209,000000,9.78697,9.87078,9.72388,9.82937,29095.404215319,0
+HFWA.US,D,20110210,000000,9.78993,9.82937,9.60261,9.64993,18669.339724147,0
+HFWA.US,D,20110211,000000,9.61543,9.7781,9.58684,9.76331,29298.265670542,0
+HFWA.US,D,20110214,000000,9.72388,9.79683,9.58684,9.7781,41113.931129989,0
+HFWA.US,D,20110215,000000,9.73867,9.85796,9.73867,9.82937,56208.852013112,0
+HFWA.US,D,20110216,000000,9.83824,9.96639,9.78697,9.95953,45745.258152724,0
+HFWA.US,D,20110218,000000,10.0413,10.0413,9.95953,10.0187,27204.735452643,0
+HFWA.US,D,20110222,000000,9.95357,9.99401,9.87078,9.92106,39081.259348658,0
+HFWA.US,D,20110223,000000,9.90035,9.98616,9.82937,9.95357,42691.178944346,0
+HFWA.US,D,20110224,000000,9.92697,10.0345,9.82247,10.0345,37335.636526466,0
+HFWA.US,D,20110225,000000,9.97235,10.1232,9.89345,10.1232,34842.469241779,0
+HFWA.US,D,20110228,000000,10.0896,10.1251,9.89444,10.0976,59717.340881189,0
+HFWA.US,D,20110301,000000,10.067,10.1074,9.88556,10.0621,43977.320570458,0
+HFWA.US,D,20110302,000000,9.92697,10.0345,9.75641,9.94075,19726.247905858,0
+HFWA.US,D,20110303,000000,9.96639,10.0876,9.95953,10.0473,58564.073508248,0
+HFWA.US,D,20110304,000000,10.067,10.0739,9.90035,10.0265,21879.622253047,0
+HFWA.US,D,20110307,000000,9.99401,10.0541,9.66078,9.66866,47624.769535363,0
+HFWA.US,D,20110308,000000,9.69134,9.97235,9.65585,9.96639,21457.670426184,0
+HFWA.US,D,20110309,000000,9.88556,9.95953,9.82937,9.89345,15033.04813928,0
+HFWA.US,D,20110310,000000,9.76331,9.76331,9.44685,9.54248,48934.240228825,0
+HFWA.US,D,20110311,000000,9.46951,9.50698,9.3867,9.39262,73763.468040811,0
+HFWA.US,D,20110314,000000,9.31167,9.46951,9.31167,9.4429,22461.834629536,0
+HFWA.US,D,20110315,000000,9.39262,9.39262,9.20402,9.3517,90961.047907317,0
+HFWA.US,D,20110316,000000,9.33613,9.33613,9.11016,9.23822,46627.705482943,0
+HFWA.US,D,20110317,000000,9.3729,9.3729,9.27894,9.32439,17668.218442623,0
+HFWA.US,D,20110318,000000,9.3867,9.53557,9.3867,9.52078,52371.727587575,0
+HFWA.US,D,20110321,000000,9.54248,9.68345,9.49219,9.67557,20215.144012944,0
+HFWA.US,D,20110322,000000,9.56219,9.66866,9.56219,9.62825,15218.666370809,0
+HFWA.US,D,20110323,000000,9.57402,9.68345,9.49219,9.64993,13315.82592082,0
+HFWA.US,D,20110324,000000,9.7012,9.70909,9.58684,9.66078,17366.969181617,0
+HFWA.US,D,20110325,000000,9.69627,9.85204,9.63514,9.73867,27769.704605439,0
+HFWA.US,D,20110328,000000,9.73867,9.78697,9.67557,9.67557,23850.421290536,0
+HFWA.US,D,20110329,000000,9.62825,9.75641,9.4991,9.74359,43118.20230759,0
+HFWA.US,D,20110330,000000,9.73867,9.74359,9.60261,9.67557,49454.579861472,0
+HFWA.US,D,20110331,000000,9.76331,9.76331,9.48332,9.56219,65462.377293097,0
+HFWA.US,D,20110401,000000,9.58092,9.60952,9.51389,9.57008,33354.48046772,0
+HFWA.US,D,20110404,000000,9.57008,9.67557,9.56219,9.63514,29134.962199088,0
+HFWA.US,D,20110405,000000,9.78993,9.85303,9.71007,9.78993,84933.019765374,0
+HFWA.US,D,20110406,000000,9.89345,9.98616,9.72388,9.95953,119309.92196742,0
+HFWA.US,D,20110407,000000,9.93387,9.98716,9.81754,9.86486,48054.835820435,0
+HFWA.US,D,20110408,000000,9.92697,9.92697,9.79683,9.81063,33879.891636747,0
+HFWA.US,D,20110411,000000,9.90035,9.90035,9.78993,9.83824,59091.513291827,0
+HFWA.US,D,20110412,000000,9.7643,9.81754,9.72486,9.73965,31603.786109148,0
+HFWA.US,D,20110413,000000,9.78697,9.78697,9.68345,9.69627,51096.7433415,0
+HFWA.US,D,20110414,000000,9.65585,9.7505,9.64993,9.74359,23439.62684371,0
+HFWA.US,D,20110415,000000,9.71698,9.85204,9.71698,9.85204,42963.013294345,0
+HFWA.US,D,20110418,000000,9.78697,9.78993,9.71698,9.72388,18896.544553997,0
+HFWA.US,D,20110419,000000,9.76331,9.82937,9.71698,9.75641,18764.684608102,0
+HFWA.US,D,20110420,000000,9.85796,9.86388,9.81063,9.85204,25679.217309369,0
+HFWA.US,D,20110421,000000,9.84613,9.88556,9.7012,9.78993,10264.78963427,0
+HFWA.US,D,20110425,000000,9.81063,9.81063,9.71698,9.74359,17784.863779376,0
+HFWA.US,D,20110426,000000,9.79782,10.0137,9.78697,10.0078,19402.683884777,0
+HFWA.US,D,20110427,000000,9.97235,10.0265,9.9319,9.95357,16204.573043191,0
+HFWA.US,D,20110428,000000,9.89345,9.95357,9.84613,9.95357,9969.6262169208,0
+HFWA.US,D,20110429,000000,9.95754,9.96539,9.91712,9.94472,31001.287587137,0
+HFWA.US,D,20110502,000000,9.95953,9.95953,9.54248,9.54248,20655.353370778,0
+HFWA.US,D,20110503,000000,9.33613,9.74359,9.21792,9.3798,35499.740356701,0
+HFWA.US,D,20110504,000000,9.39262,9.45276,9.33021,9.3449,39626.956663207,0
+HFWA.US,D,20110505,000000,9.3867,9.40051,9.33021,9.3449,61326.032221106,0
+HFWA.US,D,20110506,000000,9.41333,9.4429,9.21792,9.23822,53666.997979172,0
+HFWA.US,D,20110509,000000,9.21792,9.31167,9.08068,9.10266,14511.694199358,0
+HFWA.US,D,20110510,000000,9.16842,9.41333,9.14831,9.4074,13198.16627679,0
+HFWA.US,D,20110511,000000,9.3867,9.4074,8.99293,9.01561,72947.964990815,0
+HFWA.US,D,20110512,000000,8.9741,9.06165,8.9535,9.03553,22704.254068527,0
+HFWA.US,D,20110513,000000,9.02793,9.02793,8.79832,8.81774,14787.58577846,0
+HFWA.US,D,20110516,000000,8.81774,8.87404,8.71166,8.74301,48306.384024911,0
+HFWA.US,D,20110517,000000,8.75691,8.85915,8.72911,8.81035,15347.483394875,0
+HFWA.US,D,20110518,000000,9.00802,9.00802,8.83066,8.87404,29264.79353043,0
+HFWA.US,D,20110519,000000,8.92067,8.93191,8.82307,8.82307,15786.678445432,0
+HFWA.US,D,20110520,000000,8.82307,8.88715,8.67617,8.67617,38494.989743064,0
+HFWA.US,D,20110523,000000,8.66237,8.67617,8.53302,8.548,27314.280638464,0
+HFWA.US,D,20110524,000000,8.60134,8.60134,8.48816,8.50334,64668.1746959,0
+HFWA.US,D,20110525,000000,8.47386,8.60134,8.47386,8.60134,15026.962295623,0
+HFWA.US,D,20110526,000000,8.58862,8.75691,8.58862,8.7507,155589.66461945,0
+HFWA.US,D,20110527,000000,8.76431,9.03553,8.76431,9.00802,14184.072949173,0
+HFWA.US,D,20110531,000000,9.08728,9.1559,9.04883,9.1559,42210.397295468,0
+HFWA.US,D,20110601,000000,9.14437,9.28575,8.66808,8.68899,42527.875472892,0
+HFWA.US,D,20110602,000000,8.73621,8.81035,8.68899,8.68899,15603.088828456,0
+HFWA.US,D,20110603,000000,8.58132,8.71166,8.58132,8.63003,48353.042159612,0
+HFWA.US,D,20110606,000000,8.55983,8.65527,8.47386,8.48816,31659.573009334,0
+HFWA.US,D,20110607,000000,8.57325,8.83776,8.48816,8.71166,45861.903489477,0
+HFWA.US,D,20110608,000000,8.65527,8.79103,8.65527,8.7507,19132.878149331,0
+HFWA.US,D,20110609,000000,8.66237,8.82307,8.65527,8.81035,22856.400159944,0
+HFWA.US,D,20110610,000000,8.76431,8.76431,8.52562,8.52562,24697.367866091,0
+HFWA.US,D,20110613,000000,8.58862,8.66808,8.52562,8.56693,20474.80667563,0
+HFWA.US,D,20110614,000000,8.66808,8.94512,8.63564,8.94512,24203.400222623,0
+HFWA.US,D,20110615,000000,8.84427,8.92067,8.60843,8.71738,22685.996537557,0
+HFWA.US,D,20110616,000000,8.75888,8.9394,8.71255,8.7372,171339.82800294,0
+HFWA.US,D,20110617,000000,8.82307,9.10917,8.7507,8.83066,81214.569291141,0
+HFWA.US,D,20110620,000000,8.73621,8.85915,8.73621,8.82307,27513.084864582,0
+HFWA.US,D,20110621,000000,8.85915,8.92521,8.82307,8.91317,34127.382612119,0
+HFWA.US,D,20110622,000000,8.86753,8.90657,8.77082,8.78363,11566.145869524,0
+HFWA.US,D,20110623,000000,8.68899,8.84427,8.63003,8.66237,23462.95591106,0
+HFWA.US,D,20110624,000000,8.65527,8.79103,8.58862,8.71738,391201.07317333,0
+HFWA.US,D,20110627,000000,8.66808,8.90657,8.66808,8.79103,62435.684381174,0
+HFWA.US,D,20110628,000000,8.79832,8.84427,8.69608,8.78363,39395.694604253,0
+HFWA.US,D,20110629,000000,8.7507,8.82307,8.71738,8.74301,109871.79276318,0
+HFWA.US,D,20110630,000000,8.77988,8.77988,8.70643,8.74587,28675.481003008,0
+HFWA.US,D,20110701,000000,8.74301,8.79103,8.66808,8.74301,39036.629828509,0
+HFWA.US,D,20110705,000000,8.7226,8.78462,8.7226,8.77713,21817.749509204,0
+HFWA.US,D,20110706,000000,8.7298,8.79191,8.7298,8.7716,39082.273655934,0
+HFWA.US,D,20110707,000000,8.81873,8.88045,8.78462,8.79191,76171.433514305,0
+HFWA.US,D,20110708,000000,8.68278,8.78462,8.67617,8.78462,14940.746177154,0
+HFWA.US,D,20110711,000000,8.66237,8.77713,8.64334,8.68899,32620.121999814,0
+HFWA.US,D,20110712,000000,8.68987,8.81873,8.66237,8.68278,46584.09027007,0
+HFWA.US,D,20110713,000000,8.68188,8.82307,8.68188,8.78363,21838.035654726,0
+HFWA.US,D,20110714,000000,8.79832,8.85176,8.63564,8.67617,31570.313969036,0
+HFWA.US,D,20110715,000000,8.68188,8.77713,8.68188,8.71738,48541.703312969,0
+HFWA.US,D,20110718,000000,8.76431,8.76431,8.58132,8.61474,23945.76617449,0
+HFWA.US,D,20110719,000000,8.69697,8.81203,8.59581,8.78462,31298.479619038,0
+HFWA.US,D,20110720,000000,8.77713,8.77713,8.70446,8.7226,15706.548170619,0
+HFWA.US,D,20110721,000000,8.75691,8.77713,8.71738,8.75691,28383.360507487,0
+HFWA.US,D,20110722,000000,8.68987,8.75888,8.67617,8.68987,18541.537007357,0
+HFWA.US,D,20110725,000000,8.60843,8.7226,8.59581,8.64334,22840.171243526,0
+HFWA.US,D,20110726,000000,8.63654,8.65616,8.60933,8.61474,16932.845667441,0
+HFWA.US,D,20110727,000000,8.59581,8.70446,8.48816,8.64334,63414.490902624,0
+HFWA.US,D,20110728,000000,8.64432,8.77713,8.58862,8.77713,80374.722866519,0
+HFWA.US,D,20110729,000000,8.76697,8.80857,8.66237,8.80857,30729.453237138,0
+HFWA.US,D,20110801,000000,8.87404,8.89444,8.68899,8.80482,47180.502948425,0
+HFWA.US,D,20110802,000000,8.83972,8.83972,8.43719,8.45326,34010.737275366,0
+HFWA.US,D,20110803,000000,8.47297,8.79191,8.45927,8.79191,24579.708222061,0
+HFWA.US,D,20110804,000000,8.68987,8.75888,8.49515,8.50334,52015.705733659,0
+HFWA.US,D,20110805,000000,8.60933,8.60933,8.35062,8.48816,43447.852172327,0
+HFWA.US,D,20110808,000000,8.3036,8.58862,8.09331,8.09331,105821.66380966,0
+HFWA.US,D,20110809,000000,8.25765,8.50758,7.8074,8.50758,119979.36476965,0
+HFWA.US,D,20110810,000000,8.33663,8.33663,7.84102,7.88361,95290.11136177,0
+HFWA.US,D,20110811,000000,7.91673,8.44498,7.90243,8.36532,50588.575396167,0
+HFWA.US,D,20110812,000000,8.41126,8.45927,7.90243,8.0452,26426.761771864,0
+HFWA.US,D,20110815,000000,8.20116,8.30843,7.97027,8.13422,37743.388051464,0
+HFWA.US,D,20110816,000000,8.06373,8.14113,7.71197,7.8074,39855.175800332,0
+HFWA.US,D,20110817,000000,7.90984,8.05101,7.74795,7.76018,19002.032510713,0
+HFWA.US,D,20110818,000000,7.59779,7.67785,7.29878,7.35881,73881.12768484,0
+HFWA.US,D,20110819,000000,7.30508,7.49565,7.14902,7.20354,35950.092787295,0
+HFWA.US,D,20110822,000000,7.41363,7.41363,7.14231,7.20354,17481.585903818,0
+HFWA.US,D,20110823,000000,7.22395,7.90984,7.14231,7.79438,68525.58526696,0
+HFWA.US,D,20110824,000000,7.74795,8.20865,7.74795,8.14113,56008.019172442,0
+HFWA.US,D,20110825,000000,8.2968,8.2968,7.79438,7.82721,42686.107407966,0
+HFWA.US,D,20110826,000000,7.81401,7.99166,7.8074,7.90243,24070.525969452,0
+HFWA.US,D,20110829,000000,7.95045,8.14704,7.95045,8.14113,40851.225545476,0
+HFWA.US,D,20110830,000000,8.0867,8.20865,8.01098,8.14113,30957.672374264,0
+HFWA.US,D,20110831,000000,8.14704,8.15503,7.84022,7.92383,40543.890440814,0
+HFWA.US,D,20110901,000000,7.93645,8.07142,7.61712,7.63083,45212.746832765,0
+HFWA.US,D,20110902,000000,7.61032,8.07704,7.59779,7.97352,94293.04730935,0
+HFWA.US,D,20110906,000000,7.67785,7.81401,7.63762,7.71936,87348.0853898,0
+HFWA.US,D,20110907,000000,7.8212,7.95706,7.74085,7.90243,96901.845623515,0
+HFWA.US,D,20110908,000000,7.84831,7.90984,7.70556,7.71197,44331.313809822,0
+HFWA.US,D,20110909,000000,7.66661,7.66661,7.46854,7.48944,51363.506155118,0
+HFWA.US,D,20110912,000000,7.54988,7.62402,7.40042,7.50798,27243.279129136,0
+HFWA.US,D,20110913,000000,7.56359,7.61032,7.48235,7.57739,42118.095333342,0
+HFWA.US,D,20110914,000000,7.65862,8.031,7.54988,7.97027,74994.837074013,0
+HFWA.US,D,20110915,000000,7.92906,8.02449,7.89514,7.99166,16435.835102145,0
+HFWA.US,D,20110916,000000,8.05101,8.20865,7.97688,8.17948,129988.54897034,0
+HFWA.US,D,20110919,000000,8.00575,8.00575,7.71936,7.8212,20457.563451936,0
+HFWA.US,D,20110920,000000,7.85551,7.92906,7.61712,7.63083,31100.689700196,0
+HFWA.US,D,20110921,000000,7.65222,7.65222,7.16262,7.16962,38903.755575338,0
+HFWA.US,D,20110922,000000,7.04766,7.12881,6.93163,7.00655,100091.84200689,0
+HFWA.US,D,20110923,000000,7.12881,7.46854,7.02686,7.37291,59763.999015891,0
+HFWA.US,D,20110926,000000,7.45504,7.63762,7.3535,7.63083,15393.1272223,0
+HFWA.US,D,20110927,000000,7.5908,8.01927,7.44104,7.90243,51177.887923589,0
+HFWA.US,D,20110928,000000,7.95045,7.99166,7.48944,7.49565,29926.121874456,0
+HFWA.US,D,20110929,000000,7.69835,7.69835,7.346,7.54278,21397.826296893,0
+HFWA.US,D,20110930,000000,7.39796,7.62175,7.34945,7.49655,45706.714476232,0
+HFWA.US,D,20111003,000000,7.40673,7.64482,7.06068,7.06768,67366.232050362,0
+HFWA.US,D,20111004,000000,7.05644,8.14704,6.9545,8.14113,108609.99451169,0
+HFWA.US,D,20111005,000000,7.82031,8.02449,7.71857,7.88932,56689.63366199,0
+HFWA.US,D,20111006,000000,7.83352,8.06373,7.71857,8.0379,46619.591024734,0
+HFWA.US,D,20111007,000000,7.95045,8.05101,7.74795,7.8074,35895.320194385,0
+HFWA.US,D,20111010,000000,7.87622,8.25765,7.8212,8.16843,75040.480901438,0
+HFWA.US,D,20111011,000000,8.14113,8.38572,8.1216,8.36532,36822.397044753,0
+HFWA.US,D,20111012,000000,8.33663,8.79191,7.95045,8.75888,98077.42775653,0
+HFWA.US,D,20111013,000000,8.63654,8.85363,8.57325,8.71738,42297.627721214,0
+HFWA.US,D,20111014,000000,8.83972,8.83972,8.64432,8.78462,48517.359938343,0
+HFWA.US,D,20111017,000000,8.65616,8.7226,8.24375,8.31494,42804.781359271,0
+HFWA.US,D,20111018,000000,8.35831,8.76599,8.14113,8.65616,69808.683971244,0
+HFWA.US,D,20111019,000000,8.67617,8.68278,8.17948,8.23606,37127.703534863,0
+HFWA.US,D,20111020,000000,8.22265,8.25066,8.0452,8.13422,15244.024052712,0
+HFWA.US,D,20111021,000000,8.27589,8.50946,8.14113,8.49683,47362.063950849,0
+HFWA.US,D,20111024,000000,8.45927,8.59581,8.22265,8.49515,55738.213436996,0
+HFWA.US,D,20111025,000000,8.37951,8.37951,8.16153,8.19476,36515.06194009,0
+HFWA.US,D,20111026,000000,8.26909,8.45927,8.16843,8.43719,43841.403395459,0
+HFWA.US,D,20111027,000000,8.7716,9.21298,8.51931,9.13963,143313.50365665,0
+HFWA.US,D,20111028,000000,9.10917,9.14437,8.576,9.02034,52696.305915931,0
+HFWA.US,D,20111031,000000,8.85264,9.00703,8.43807,8.55806,41254.919841369,0
+HFWA.US,D,20111101,000000,8.26613,8.36462,7.70102,7.82633,81239.926973044,0
+HFWA.US,D,20111102,000000,8.07142,8.26357,7.86123,8.20116,67253.643942714,0
+HFWA.US,D,20111103,000000,8.07704,8.16843,7.98752,8.12732,79855.397541149,0
+HFWA.US,D,20111104,000000,8.00842,8.08503,7.95952,8.06964,25302.90930993,0
+HFWA.US,D,20111107,000000,8.05101,8.10721,7.93576,8.07882,45924.790540596,0
+HFWA.US,D,20111108,000000,8.10642,8.24573,7.97352,8.18036,66509.142402046,0
+HFWA.US,D,20111109,000000,7.95952,8.12732,7.54121,7.61032,71640.522911905,0
+HFWA.US,D,20111110,000000,7.74499,7.75801,7.57739,7.67361,49794.37279897,0
+HFWA.US,D,20111111,000000,7.78422,8.04263,7.66109,8.04263,35327.308119761,0
+HFWA.US,D,20111114,000000,7.99501,8.02933,7.70802,7.81301,36915.713314155,0
+HFWA.US,D,20111115,000000,7.81301,8.07704,7.73818,8.04835,41703.243657411,0
+HFWA.US,D,20111116,000000,7.94493,8.23153,7.92383,7.98013,32175.855412876,0
+HFWA.US,D,20111117,000000,8.01513,8.16843,8.00842,8.03534,70949.779656872,0
+HFWA.US,D,20111118,000000,8.11372,8.17435,8.01513,8.14113,65593.222931716,0
+HFWA.US,D,20111121,000000,8.07704,8.23153,7.97352,8.10642,97297.425461199,0
+HFWA.US,D,20111122,000000,8.08503,8.24573,8.03534,8.14704,38382.401635415,0
+HFWA.US,D,20111123,000000,8.13422,8.37951,7.99501,8.02192,109870.7784559,0
+HFWA.US,D,20111125,000000,8.08503,8.22473,7.90333,7.90333,39068.073354068,0
+HFWA.US,D,20111128,000000,8.10642,8.24573,7.98013,8.09942,144848.15056541,0
+HFWA.US,D,20111129,000000,8.08503,8.28733,8.06295,8.07704,39523.497321043,0
+HFWA.US,D,20111130,000000,8.43374,8.65349,8.06195,8.59128,158275.5502866,0
+HFWA.US,D,20111201,000000,8.54464,8.57058,8.42575,8.43108,71434.618534854,0
+HFWA.US,D,20111202,000000,8.51034,8.68278,8.39115,8.45414,33115.103950557,0
+HFWA.US,D,20111205,000000,8.64334,8.64334,8.50491,8.60745,65287.916441605,0
+HFWA.US,D,20111206,000000,8.60045,8.82307,8.52385,8.76253,30643.237118669,0
+HFWA.US,D,20111207,000000,8.63564,8.90657,8.57058,8.83677,22919.287211063,0
+HFWA.US,D,20111208,000000,8.71886,8.74587,8.19476,8.33485,42249.955279237,0
+HFWA.US,D,20111209,000000,8.35664,8.90026,8.33485,8.82888,45338.520935003,0
+HFWA.US,D,20111212,000000,8.69795,8.83677,8.58685,8.81488,35385.1236345,0
+HFWA.US,D,20111213,000000,8.92166,8.92166,8.49082,8.53647,41867.561436142,0
+HFWA.US,D,20111214,000000,8.54464,8.88045,8.43108,8.88045,55314.23299558,0
+HFWA.US,D,20111215,000000,8.80857,9.10168,8.77456,9.05436,33484.311799063,0
+HFWA.US,D,20111216,000000,9.02507,9.16842,8.98071,9.1559,170160.18864082,0
+HFWA.US,D,20111219,000000,9.24119,9.35959,8.83677,8.87315,34787.696648869,0
+HFWA.US,D,20111220,000000,9.0863,9.10168,8.94689,9.05436,105463.61334119,0
+HFWA.US,D,20111221,000000,9.01275,9.2615,8.9329,9.19731,20581.308939621,0
+HFWA.US,D,20111222,000000,9.19731,9.24119,9.0863,9.1493,31270.079015307,0
+HFWA.US,D,20111223,000000,9.19731,9.19731,8.95537,9.03266,9748.507230728,0
+HFWA.US,D,20111227,000000,9.00427,9.07221,8.87315,9.06077,11709.163195456,0
+HFWA.US,D,20111228,000000,8.90657,9.01837,8.54464,8.57866,34970.271958569,0
+HFWA.US,D,20111229,000000,8.64334,8.82129,8.45414,8.82129,15394.141529576,0
+HFWA.US,D,20111230,000000,8.77456,8.86664,8.52562,8.74489,92892.288961038,0
+HFWA.US,D,20120103,000000,8.87315,9.32922,8.87315,9.32922,37445.181712286,0
+HFWA.US,D,20120104,000000,9.22856,9.3165,9.10917,9.13678,19819.56417526,0
+HFWA.US,D,20120105,000000,9.1493,9.2615,9.03266,9.22856,14599.938932379,0
+HFWA.US,D,20120106,000000,9.24119,9.2615,9.01837,9.06077,28210.928270548,0
+HFWA.US,D,20120109,000000,9.13037,9.1772,8.91397,9.0798,26388.218095372,0
+HFWA.US,D,20120110,000000,9.11696,9.1915,8.95537,9.16842,28979.773185842,0
+HFWA.US,D,20120111,000000,8.98337,9.24503,8.98337,9.23822,18034.3833693,0
+HFWA.US,D,20120112,000000,9.28082,9.28082,9.02034,9.16645,14246.960000292,0
+HFWA.US,D,20120113,000000,8.97509,8.97509,8.59385,8.90657,20612.752465181,0
+HFWA.US,D,20120117,000000,8.96474,9.05692,8.71442,8.89642,24987.459747059,0
+HFWA.US,D,20120118,000000,8.96188,9.1839,8.85077,9.16369,10815.5584852,0
+HFWA.US,D,20120119,000000,9.29699,9.32922,9.1839,9.28378,11049.863465982,0
+HFWA.US,D,20120120,000000,9.24503,9.49515,9.23053,9.48037,42531.932701996,0
+HFWA.US,D,20120123,000000,9.53459,9.53459,9.40149,9.44487,7391.2571210399,0
+HFWA.US,D,20120124,000000,9.34391,9.645,9.31069,9.57402,19774.934655111,0
+HFWA.US,D,20120125,000000,9.58684,9.87274,9.58684,9.73768,30774.082757287,0
+HFWA.US,D,20120126,000000,9.67163,9.7781,9.67163,9.73768,23027.818089608,0
+HFWA.US,D,20120127,000000,9.68641,9.95754,9.67852,9.91613,16557.551975279,0
+HFWA.US,D,20120130,000000,10.0818,10.0818,9.78697,9.79683,16932.845667441,0
+HFWA.US,D,20120131,000000,9.88458,10.1104,9.61247,9.75148,32687.066280038,0
+HFWA.US,D,20120201,000000,9.60162,9.90331,9.02034,9.78895,72378.938608916,0
+HFWA.US,D,20120202,000000,9.62233,10.063,9.41135,9.91021,35228.920313978,0
+HFWA.US,D,20120203,000000,10.1123,10.1399,9.91021,10.0265,65203.728937688,0
+HFWA.US,D,20120206,000000,9.84711,10.0355,9.785,10.0187,16005.768817073,0
+HFWA.US,D,20120207,000000,10.0127,10.0986,10.0127,10.063,17843.693601391,0
+HFWA.US,D,20120208,000000,10.0265,10.0551,9.87274,9.99302,16661.011317442,0
+HFWA.US,D,20120209,000000,9.77711,10.0265,9.77711,9.92894,13612.003645445,0
+HFWA.US,D,20120210,000000,9.80275,10.0187,9.69725,9.77711,18451.263659783,0
+HFWA.US,D,20120213,000000,9.74261,10.0265,9.74261,10.0265,16633.625020987,0
+HFWA.US,D,20120214,000000,9.92401,9.92401,9.70416,9.82937,11044.791929601,0
+HFWA.US,D,20120215,000000,9.91613,9.91613,9.50896,9.55332,21892.808247636,0
+HFWA.US,D,20120216,000000,9.50896,9.95754,9.48037,9.95059,21297.409876558,0
+HFWA.US,D,20120217,000000,9.89444,10.0265,9.81063,10.0058,32250.914151309,0
+HFWA.US,D,20120221,000000,9.85894,9.99898,9.74261,9.74852,7547.4604415614,0
+HFWA.US,D,20120222,000000,9.75345,9.80275,9.57895,9.68641,20153.271269102,0
+HFWA.US,D,20120223,000000,9.76134,9.85894,9.58585,9.84711,32354.373493472,0
+HFWA.US,D,20120224,000000,9.68641,9.83824,9.62825,9.64993,16169.072288527,0
+HFWA.US,D,20120227,000000,9.58585,9.88753,9.53951,9.76923,10148.144297517,0
+HFWA.US,D,20120228,000000,9.74852,9.85894,9.64304,9.71993,16538.280137033,0
+HFWA.US,D,20120229,000000,9.715,9.76331,9.30093,9.37192,20259.773533093,0
+HFWA.US,D,20120301,000000,9.38374,9.50107,9.30093,9.30093,45555.582692091,0
+HFWA.US,D,20120302,000000,9.30093,9.39853,8.76253,8.82307,37150.018294937,0
+HFWA.US,D,20120305,000000,8.81686,8.97696,8.74784,8.95813,8607.4115451002,0
+HFWA.US,D,20120306,000000,8.92254,8.94965,8.69086,8.72073,38069.994994372,0
+HFWA.US,D,20120307,000000,8.73355,8.93565,8.73355,8.92895,8438.0222299892,0
+HFWA.US,D,20120308,000000,8.93565,8.98337,8.78176,8.98337,19605.54534,0
+HFWA.US,D,20120309,000000,8.99195,9.23053,8.93565,9.20885,27906.636087714,0
+HFWA.US,D,20120312,000000,9.23053,9.4429,9.17996,9.38374,18551.680080118,0
+HFWA.US,D,20120313,000000,9.28082,9.79585,9.28082,9.77711,58647.246704889,0
+HFWA.US,D,20120314,000000,9.65684,9.7357,9.31946,9.70416,31050.988643666,0
+HFWA.US,D,20120315,000000,9.74261,9.77711,9.66966,9.74852,8757.529021965,0
+HFWA.US,D,20120316,000000,9.7357,9.80275,9.48924,9.56121,81500.603943005,0
+HFWA.US,D,20120319,000000,9.59374,9.78895,9.53951,9.74852,17029.204858672,0
+HFWA.US,D,20120320,000000,9.62825,9.70416,9.49515,9.64304,16611.310260913,0
+HFWA.US,D,20120321,000000,9.59374,9.67852,9.5336,9.56121,8824.4733021885,0
+HFWA.US,D,20120322,000000,9.27313,9.54543,9.27313,9.39853,11381.541945271,0
+HFWA.US,D,20120323,000000,9.57205,9.77711,9.57205,9.75345,20897.772809769,0
+HFWA.US,D,20120326,000000,9.84711,9.85894,9.70416,9.75345,48020.349373047,0
+HFWA.US,D,20120327,000000,9.74261,9.75345,9.56121,9.64993,14560.380948611,0
+HFWA.US,D,20120328,000000,9.68641,9.74852,9.52473,9.64304,16812.143101583,0
+HFWA.US,D,20120329,000000,9.48037,9.69725,9.47149,9.66966,13350.312368207,0
+HFWA.US,D,20120330,000000,9.75148,9.75148,9.48233,9.51092,35711.730577408,0
+HFWA.US,D,20120402,000000,9.46755,9.92401,9.46755,9.92401,41100.7451354,0
+HFWA.US,D,20120403,000000,9.89345,9.92204,9.65289,9.69529,31269.064708031,0
+HFWA.US,D,20120404,000000,9.55628,9.57501,9.40051,9.44487,24917.472545007,0
+HFWA.US,D,20120405,000000,9.38572,9.61741,9.38572,9.49022,4782.4588068757,0
+HFWA.US,D,20120409,000000,9.23053,9.32726,9.01561,9.09685,19993.010719476,0
+HFWA.US,D,20120410,000000,9.09685,9.11972,8.69086,8.78905,60194.065300963,0
+HFWA.US,D,20120411,000000,8.90183,9.03553,8.86841,8.97696,26776.697782123,0
+HFWA.US,D,20120412,000000,8.93565,9.10553,8.93565,9.04302,26135.65558362,0
+HFWA.US,D,20120413,000000,8.97696,8.97696,8.65162,8.69895,28904.71444741,0
+HFWA.US,D,20120416,000000,8.72073,8.95813,8.67084,8.93565,14756.142252901,0
+HFWA.US,D,20120417,000000,8.97598,9.4074,8.97598,9.32045,21694.004021518,0
+HFWA.US,D,20120418,000000,9.25084,9.42811,9.16645,9.23822,16884.158918187,0
+HFWA.US,D,20120419,000000,9.23822,9.23822,8.88045,8.88045,17872.094205122,0
+HFWA.US,D,20120420,000000,9.11972,9.23053,9.04973,9.20885,37284.921162661,0
+HFWA.US,D,20120423,000000,9.01561,9.01561,8.74005,8.75593,53464.136523949,0
+HFWA.US,D,20120424,000000,8.78176,8.97115,8.78176,8.89642,11232.438775682,0
+HFWA.US,D,20120425,000000,9.00703,9.11972,8.92895,9.07388,14961.032322676,0
+HFWA.US,D,20120426,000000,9.02793,9.05061,8.86841,9.03553,16490.607695055,0
+HFWA.US,D,20120427,000000,8.94029,9.30191,8.94029,9.29502,50905.039266314,0
+HFWA.US,D,20120430,000000,9.25183,9.25183,9.11795,9.15886,23346.310574307,0
+HFWA.US,D,20120501,000000,9.16645,9.30872,9.08827,9.2266,219177.60206629,0
+HFWA.US,D,20120502,000000,9.08827,9.27411,9.08827,9.2266,83004.821633482,0
+HFWA.US,D,20120503,000000,9.18094,9.23053,9.08827,9.17237,38475.717904818,0
+HFWA.US,D,20120504,000000,9.13284,9.23053,8.85077,8.87315,121465.32492916,0
+HFWA.US,D,20120507,000000,8.91584,9.29502,8.91584,9.13284,147693.2824749,0
+HFWA.US,D,20120508,000000,9.08827,9.54839,9.08827,9.51881,30600.636213072,0
+HFWA.US,D,20120509,000000,9.43008,9.74458,9.43008,9.69036,39987.035746227,0
+HFWA.US,D,20120510,000000,9.71698,9.78204,9.71698,9.77416,10780.057730536,0
+HFWA.US,D,20120511,000000,9.65289,9.75148,9.57008,9.63811,19106.506160152,0
+HFWA.US,D,20120514,000000,9.49022,9.67459,9.46262,9.67459,37136.832300348,0
+HFWA.US,D,20120515,000000,9.63219,9.83528,9.56318,9.69529,29129.890662707,0
+HFWA.US,D,20120516,000000,9.70909,9.75148,9.63811,9.69923,22282.302241664,0
+HFWA.US,D,20120517,000000,9.66571,9.90035,9.50403,9.69529,45507.910250114,0
+HFWA.US,D,20120518,000000,9.63811,9.63811,9.43008,9.51881,47812.416381444,0
+HFWA.US,D,20120521,000000,9.53459,9.65289,9.53459,9.59768,30214.185140873,0
+HFWA.US,D,20120522,000000,9.63219,9.78204,9.57008,9.69529,41906.105112634,0
+HFWA.US,D,20120523,000000,9.55628,9.65289,9.49712,9.60459,67926.129666777,0
+HFWA.US,D,20120524,000000,9.64698,9.7929,9.53459,9.78796,25572.715045377,0
+HFWA.US,D,20120525,000000,9.80768,9.90035,9.33317,9.4498,61971.131648714,0
+HFWA.US,D,20120529,000000,9.52769,9.7574,9.49022,9.69923,22626.152408267,0
+HFWA.US,D,20120530,000000,9.57008,9.71698,9.53459,9.59768,88746.815123561,0
+HFWA.US,D,20120531,000000,9.60459,9.83528,9.60459,9.74458,16794.899877889,0
+HFWA.US,D,20120601,000000,9.51092,9.73275,9.49712,9.51881,36201.640991771,0
+HFWA.US,D,20120604,000000,9.58191,9.62332,9.53459,9.56318,125030.6150047,0
+HFWA.US,D,20120605,000000,9.50698,9.6874,9.4991,9.55233,35167.047570135,0
+HFWA.US,D,20120606,000000,9.63514,9.97036,9.60754,9.90035,40408.98757309,0
+HFWA.US,D,20120607,000000,9.99998,9.99998,9.60064,9.69332,67642.123629465,0
+HFWA.US,D,20120608,000000,9.64698,9.89345,9.63219,9.86388,34781.610805212,0
+HFWA.US,D,20120611,000000,9.92204,9.99103,9.57501,9.65289,45213.761140041,0
+HFWA.US,D,20120612,000000,9.69036,9.74458,9.4498,9.70909,29530.542036772,0
+HFWA.US,D,20120613,000000,9.67459,9.67459,9.44487,9.51881,34158.826137678,0
+HFWA.US,D,20120614,000000,9.56318,9.67459,9.45571,9.62332,32053.124232466,0
+HFWA.US,D,20120615,000000,9.59275,9.91514,9.51389,9.8343,79521.690447308,0
+HFWA.US,D,20120618,000000,9.78796,10.0541,9.78204,9.90824,44098.023136316,0
+HFWA.US,D,20120619,000000,9.95555,9.99103,9.68148,9.93485,70474.069544374,0
+HFWA.US,D,20120620,000000,9.89345,9.99799,9.78204,9.98418,39932.263153317,0
+HFWA.US,D,20120621,000000,9.96251,9.96251,9.51092,9.56318,36595.192214903,0
+HFWA.US,D,20120622,000000,9.58487,9.98517,9.53064,9.98517,248875.50480362,0
+HFWA.US,D,20120625,000000,9.67459,9.96937,9.67459,9.77416,46583.075962794,0
+HFWA.US,D,20120626,000000,9.92204,10.0177,9.69923,9.99799,73262.400246411,0
+HFWA.US,D,20120627,000000,10.0118,10.1271,10.0118,10.1104,32907.170958954,0
+HFWA.US,D,20120628,000000,10.0364,10.1517,9.99302,10.1517,17590.116782362,0
+HFWA.US,D,20120629,000000,10.1872,10.3085,10.1104,10.3085,47797.201772302,0
+HFWA.US,D,20120702,000000,10.3075,10.4633,10.1991,10.4564,129740.04368769,0
+HFWA.US,D,20120703,000000,10.5027,10.5313,10.3903,10.5087,23743.919026544,0
+HFWA.US,D,20120705,000000,10.3677,10.4456,10.2484,10.3845,22687.010844833,0
+HFWA.US,D,20120706,000000,10.2563,10.484,10.207,10.3903,20939.35940809,0
+HFWA.US,D,20120709,000000,10.4633,10.548,10.4061,10.5215,65498.892355037,0
+HFWA.US,D,20120710,000000,10.548,10.6131,10.484,10.5846,23343.267652479,0
+HFWA.US,D,20120711,000000,10.548,10.8212,10.548,10.692,43892.118759265,0
+HFWA.US,D,20120712,000000,10.6269,11.0559,10.5846,10.9493,31208.206271464,0
+HFWA.US,D,20120713,000000,10.9621,11.0962,10.8952,11.0194,41327.949965249,0
+HFWA.US,D,20120716,000000,10.9493,10.9819,10.8547,10.9621,8416.7217771908,0
+HFWA.US,D,20120717,000000,10.9819,11.1042,10.8349,11.0559,36973.528828894,0
+HFWA.US,D,20120718,000000,11.044,11.0559,10.762,10.8212,18314.332177508,0
+HFWA.US,D,20120719,000000,10.8349,10.8547,10.7768,10.7995,7496.7450777558,0
+HFWA.US,D,20120720,000000,10.7009,10.8093,10.549,10.696,55174.258591476,0
+HFWA.US,D,20120723,000000,10.7058,10.8409,10.4771,10.7847,68386.625170132,0
+HFWA.US,D,20120724,000000,10.7995,10.7995,10.4357,10.484,19547.729825262,0
+HFWA.US,D,20120725,000000,10.6201,10.6999,10.5846,10.6201,20451.477608279,0
+HFWA.US,D,20120726,000000,10.2859,10.5915,9.76331,10.1004,41881.761738007,0
+HFWA.US,D,20120727,000000,10.1232,10.4357,9.99302,10.3903,32347.273342539,0
+HFWA.US,D,20120730,000000,10.415,10.415,9.87669,10.0423,17159.036190014,0
+HFWA.US,D,20120731,000000,9.99998,10.0561,9.86979,9.87669,64222.893801686,0
+HFWA.US,D,20120801,000000,9.90726,10.0423,9.63909,9.63909,56428.956692029,0
+HFWA.US,D,20120802,000000,9.63318,9.67557,9.60459,9.60459,17154.97896091,0
+HFWA.US,D,20120803,000000,9.65782,10.5767,9.58487,9.77317,44686.321356462,0
+HFWA.US,D,20120806,000000,9.82542,10.1517,9.65486,10.0916,14815.986382192,0
+HFWA.US,D,20120807,000000,10.1439,10.1991,10.0355,10.1705,19821.592789812,0
+HFWA.US,D,20120808,000000,10.1439,10.2721,9.91415,9.98517,29119.747589946,0
+HFWA.US,D,20120809,000000,10.0048,10.4859,10.0048,10.3677,26657.009523542,0
+HFWA.US,D,20120810,000000,10.4514,10.4514,10.1764,10.1843,11911.010343402,0
+HFWA.US,D,20120813,000000,10.0413,10.1281,10.0167,10.1281,6576.7683783207,0
+HFWA.US,D,20120814,000000,10.1764,10.1764,9.83824,9.87965,34395.159733013,0
+HFWA.US,D,20120815,000000,9.83824,9.9477,9.80078,9.83824,20049.811926938,0
+HFWA.US,D,20120816,000000,9.84613,10.0621,9.77515,10.0621,13771.249887795,0
+HFWA.US,D,20120817,000000,9.95953,10.3332,9.95953,10.3332,16342.518832743,0
+HFWA.US,D,20120820,000000,10.2859,10.5165,10.2859,10.4219,40769.066656111,0
+HFWA.US,D,20120821,000000,10.4653,10.5244,10.2425,10.2425,22258.973174313,0
+HFWA.US,D,20120822,000000,10.2859,10.2859,10.0098,10.0906,38578.162939705,0
+HFWA.US,D,20120823,000000,10.0473,10.1123,9.87965,9.88951,17304.082130498,0
+HFWA.US,D,20120824,000000,9.83824,10.0413,9.81556,10.0236,11453.557761875,0
+HFWA.US,D,20120827,000000,9.95953,10.0818,9.82937,9.95953,12450.621814295,0
+HFWA.US,D,20120828,000000,9.89641,10.0986,9.84613,10.0906,26357.788877089,0
+HFWA.US,D,20120829,000000,9.91219,10.1764,9.91219,10.1695,13604.903494512,0
+HFWA.US,D,20120830,000000,10.1607,10.1695,10.0236,10.0236,5721.7073445569,0
+HFWA.US,D,20120831,000000,10.1222,10.1695,10.0335,10.0906,14095.828216151,0
+HFWA.US,D,20120904,000000,10.133,10.1725,10.0473,10.0986,22309.688538119,0
+HFWA.US,D,20120905,000000,10.1281,10.1607,9.93092,10.0029,43809.959869899,0
+HFWA.US,D,20120906,000000,10.0621,10.2484,9.96738,10.1695,54319.197557713,0
+HFWA.US,D,20120907,000000,10.206,10.206,10.1123,10.1222,29502.141433041,0
+HFWA.US,D,20120910,000000,10.1281,10.1981,10.0413,10.1281,20836.914373202,0
+HFWA.US,D,20120911,000000,10.1054,10.206,10.0906,10.1981,24351.489084936,0
+HFWA.US,D,20120912,000000,10.1912,10.2484,10.0986,10.2425,24128.341484191,0
+HFWA.US,D,20120913,000000,10.2425,10.5244,10.1497,10.3677,75400.559984458,0
+HFWA.US,D,20120914,000000,10.4298,10.4653,10.2651,10.2789,50345.1416499,0
+HFWA.US,D,20120917,000000,10.2859,10.3292,9.99799,10.2563,22733.668979535,0
+HFWA.US,D,20120918,000000,10.2711,10.3499,10.206,10.2651,30285.1866502,0
+HFWA.US,D,20120919,000000,10.2286,10.3292,10.1587,10.2789,30260.843275574,0
+HFWA.US,D,20120920,000000,10.2425,10.3085,10.1497,10.1695,25374.925126534,0
+HFWA.US,D,20120921,000000,10.417,10.5885,10.2484,10.4584,106690.92514529,0
+HFWA.US,D,20120924,000000,10.4514,10.906,10.4219,10.769,72734.960462832,0
+HFWA.US,D,20120925,000000,10.8202,11.2224,10.3164,10.624,63971.34559721,0
+HFWA.US,D,20120926,000000,10.6842,10.8596,10.6842,10.8123,29467.654985653,0
+HFWA.US,D,20120927,000000,10.7463,10.8468,10.6772,10.8409,18817.42858646,0
+HFWA.US,D,20120928,000000,10.8123,10.9621,10.6457,10.8409,49192.888584234,0
+HFWA.US,D,20121001,000000,10.7906,10.9621,10.7906,10.9227,36390.302145128,0
+HFWA.US,D,20121002,000000,10.974,10.9829,10.8409,10.8882,41190.004175698,0
+HFWA.US,D,20121003,000000,10.8744,10.9148,10.7828,10.8123,21966.852678793,0
+HFWA.US,D,20121004,000000,10.7828,10.8547,10.7532,10.8547,24470.163036241,0
+HFWA.US,D,20121005,000000,10.8665,10.9277,10.697,10.697,23647.559835313,0
+HFWA.US,D,20121008,000000,10.7097,10.7147,10.4376,10.4722,20737.512260143,0
+HFWA.US,D,20121009,000000,10.5323,10.5816,10.206,10.2859,33208.42021996,0
+HFWA.US,D,20121010,000000,10.3362,10.4456,10.2789,10.4376,18444.16350885,0
+HFWA.US,D,20121011,000000,10.551,10.5875,10.4514,10.5442,30664.537571467,0
+HFWA.US,D,20121012,000000,10.5362,10.7383,10.2996,10.3164,38385.444557244,0
+HFWA.US,D,20121015,000000,10.3845,10.4722,10.3233,10.4002,33286.521880221,0
+HFWA.US,D,20121016,000000,10.5027,10.6013,10.3627,10.3845,34434.717716781,0
+HFWA.US,D,20121017,000000,10.3775,10.5442,10.3568,10.5027,16125.457075654,0
+HFWA.US,D,20121018,000000,10.5027,10.5165,10.0906,10.0906,26659.038138094,0
+HFWA.US,D,20121019,000000,10.0906,10.1912,9.9181,10.0236,64072.776324821,0
+HFWA.US,D,20121022,000000,10.0335,10.1695,9.93975,10.0473,31864.463079109,0
+HFWA.US,D,20121023,000000,9.96738,10.1281,9.92697,10.0335,38193.740482058,0
+HFWA.US,D,20121024,000000,10.0236,10.1044,9.96738,10.0335,10873.373999938,0
+HFWA.US,D,20121025,000000,10.0758,10.21,10.0473,10.1843,19377.326202875,0
+HFWA.US,D,20121026,000000,10.1547,10.1981,10.0167,10.1054,21651.403115921,0
+HFWA.US,D,20121031,000000,10.0689,10.0986,9.85894,9.97434,21660.531881406,0
+HFWA.US,D,20121101,000000,10.0098,10.2257,9.98219,10.0818,69082.439961546,0
+HFWA.US,D,20121102,000000,10.0986,10.1547,9.97434,10.1419,60087.563036971,0
+HFWA.US,D,20121105,000000,10.1547,10.2859,10.1123,10.1419,36232.070210055,0
+HFWA.US,D,20121106,000000,10.1497,10.2937,10.1281,10.2425,73317.172839321,0
+HFWA.US,D,20121107,000000,10.1497,10.2257,10.0019,10.0453,49221.289187966,0
+HFWA.US,D,20121108,000000,10.0403,10.1942,10.0403,10.1212,56903.65249725,0
+HFWA.US,D,20121109,000000,10.0611,10.1912,10.0611,10.1114,19464.55662862,0
+HFWA.US,D,20121112,000000,10.1212,10.2178,10.1212,10.1607,22172.757055844,0
+HFWA.US,D,20121113,000000,10.1054,10.2178,10.0798,10.1271,46415.715262235,0
+HFWA.US,D,20121114,000000,10.1607,10.2484,9.97235,10.0157,45160.002854407,0
+HFWA.US,D,20121115,000000,10.0403,10.1537,9.96639,9.98119,51345.248624148,0
+HFWA.US,D,20121116,000000,10.0748,10.0976,9.93787,10.0611,51561.29607396,0
+HFWA.US,D,20121119,000000,10.1497,10.1537,10.1054,10.1537,26926.815258988,0
+HFWA.US,D,20121120,000000,10.1537,10.1537,10.1212,10.1409,30286.200957477,0
+HFWA.US,D,20121121,000000,10.3124,10.3755,10.3124,10.3755,16424.677722108,0
+HFWA.US,D,20121123,000000,10.3755,10.548,10.2198,10.3489,29954.522478187,0
+HFWA.US,D,20121126,000000,10.3489,10.416,10.3046,10.3755,22033.796959016,0
+HFWA.US,D,20121127,000000,10.3992,10.4081,10.0058,10.0058,52612.118412013,0
+HFWA.US,D,20121128,000000,10.1547,10.3549,10.0383,10.3549,24156.742087922,0
+HFWA.US,D,20121129,000000,10.4081,10.4889,10.341,10.4889,30940.42915057,0
+HFWA.US,D,20121130,000000,10.4889,10.4889,10.2819,10.3272,18543.565621909,0
+HFWA.US,D,20121203,000000,10.1271,10.5343,10.1271,10.5057,28813.42679256,0
+HFWA.US,D,20121204,000000,10.3903,10.5284,10.3903,10.5057,24703.453709747,0
+HFWA.US,D,20121205,000000,10.3549,10.7147,10.3549,10.5392,37545.598132622,0
+HFWA.US,D,20121206,000000,10.5284,10.5619,10.4081,10.548,25536.199983436,0
+HFWA.US,D,20121207,000000,10.5698,10.6595,10.4466,10.5057,52618.20425567,0
+HFWA.US,D,20121210,000000,10.3342,10.554,10.0886,10.5284,40905.998138386,0
+HFWA.US,D,20121211,000000,10.5727,10.5727,10.2957,10.5057,61751.026969797,0
+HFWA.US,D,20121212,000000,10.4889,10.5057,10.3992,10.4722,16990.661182179,0
+HFWA.US,D,20121213,000000,10.4524,10.4889,10.3204,10.3489,17900.494808853,0
+HFWA.US,D,20121214,000000,10.3549,10.3549,10.1271,10.1843,40531.7187535,0
+HFWA.US,D,20121217,000000,10.2592,10.5284,10.2267,10.5284,26622.523076154,0
+HFWA.US,D,20121218,000000,10.554,10.7325,10.3233,10.6289,61186.057817002,0
+HFWA.US,D,20121219,000000,10.6516,10.6762,10.341,10.6516,22656.58162655,0
+HFWA.US,D,20121220,000000,10.6151,10.8241,10.4969,10.5698,50294.426286094,0
+HFWA.US,D,20121221,000000,10.6516,10.6762,10.4959,10.6151,193717.47512856,0
+HFWA.US,D,20121224,000000,10.5925,10.5983,10.5057,10.5698,11451.529147323,0
+HFWA.US,D,20121226,000000,10.3992,10.6289,10.3608,10.4889,9379.2993822226,0
+HFWA.US,D,20121227,000000,10.5195,10.6151,10.274,10.554,13176.865823992,0
+HFWA.US,D,20121228,000000,10.5343,10.5855,10.2681,10.5116,10462.579553112,0
+HFWA.US,D,20121231,000000,10.5855,10.9345,10.5343,10.8872,26964.344628204,0
+HFWA.US,D,20130102,000000,11.119,11.4147,11.0322,11.2816,107077.37621749,0
+HFWA.US,D,20130103,000000,11.327,11.327,10.9129,10.975,84536.425620414,0
+HFWA.US,D,20130104,000000,11.0519,11.119,10.6842,10.8872,127691.14298994,0
+HFWA.US,D,20130107,000000,10.7936,10.9345,10.697,10.697,18708.897707916,0
+HFWA.US,D,20130108,000000,10.6595,10.9573,10.6595,10.9425,12663.626342279,0
+HFWA.US,D,20130109,000000,10.9838,11.0755,10.7147,10.7393,14630.368150663,0
+HFWA.US,D,20130110,000000,10.8074,10.8074,10.7245,10.7472,2780.2162438274,0
+HFWA.US,D,20130111,000000,10.7936,10.9277,10.697,10.8321,9720.1066269968,0
+HFWA.US,D,20130114,000000,10.5836,10.9493,10.5836,10.9277,11809.579615791,0
+HFWA.US,D,20130115,000000,10.904,10.904,10.69,10.7561,17874.122819674,0
+HFWA.US,D,20130116,000000,10.8014,10.8014,10.6437,10.6762,4741.8865158312,0
+HFWA.US,D,20130117,000000,10.7393,10.8014,10.6516,10.7936,15400.227373233,0
+HFWA.US,D,20130118,000000,10.7561,10.8241,10.7097,10.8153,18314.332177508,0
+HFWA.US,D,20130122,000000,10.7709,10.7985,10.6289,10.7709,14940.746177154,0
+HFWA.US,D,20130123,000000,10.7936,10.8153,10.6842,10.69,6148.7307078008,0
+HFWA.US,D,20130124,000000,10.697,10.762,10.5767,10.7147,8792.0154693529,0
+HFWA.US,D,20130125,000000,10.7856,10.8241,10.6073,10.6762,18444.16350885,0
+HFWA.US,D,20130128,000000,10.8014,10.8872,10.7472,10.8241,14077.570685181,0
+HFWA.US,D,20130129,000000,10.7856,11.3033,10.7856,10.904,33013.673222946,0
+HFWA.US,D,20130130,000000,11.0144,11.0144,10.5925,10.6684,7370.9709755177,0
+HFWA.US,D,20130131,000000,10.6358,10.7472,10.3903,10.4722,25565.614894444,0
+HFWA.US,D,20130201,000000,10.3835,10.7709,10.3835,10.7245,158944.99308883,0
+HFWA.US,D,20130204,000000,10.6762,10.7147,10.4791,10.5116,16959.21765662,0
+HFWA.US,D,20130205,000000,10.7097,10.7097,10.5855,10.6762,6671.0989549993,0
+HFWA.US,D,20130206,000000,10.6595,10.6881,10.5037,10.6289,16164.000752147,0
+HFWA.US,D,20130207,000000,10.5412,10.6842,10.5412,10.5915,2996.2636936396,0
+HFWA.US,D,20130208,000000,10.6349,10.7374,10.4653,10.5037,13277.282244327,0
+HFWA.US,D,20130211,000000,10.4722,10.6141,10.4366,10.6141,7561.660743427,0
+HFWA.US,D,20130212,000000,10.6349,10.763,10.5225,10.7472,12815.772433696,0
+HFWA.US,D,20130213,000000,10.8655,10.906,10.5915,10.6349,26686.424434549,0
+HFWA.US,D,20130214,000000,10.6762,10.7946,10.6221,10.7778,21855.27887842,0
+HFWA.US,D,20130215,000000,10.8734,10.9227,10.8024,10.8577,32526.805730412,0
+HFWA.US,D,20130219,000000,10.8577,10.906,10.6762,10.7325,16448.006789458,0
+HFWA.US,D,20130220,000000,10.7157,10.7403,10.5609,10.5609,33113.075336005,0
+HFWA.US,D,20130221,000000,10.5983,10.7097,10.5915,10.5983,7734.0929803664,0
+HFWA.US,D,20130222,000000,10.6141,10.7325,10.5688,10.697,15182.151308869,0
+HFWA.US,D,20130225,000000,10.7561,10.7561,10.4722,10.4722,20111.684670781,0
+HFWA.US,D,20130226,000000,10.6289,10.7058,10.5106,10.6684,13409.142190222,0
+HFWA.US,D,20130227,000000,10.6349,10.9227,10.4505,10.5185,44723.850725678,0
+HFWA.US,D,20130228,000000,10.4879,10.5264,10.2484,10.3262,36073.838274981,0
+HFWA.US,D,20130301,000000,10.2326,10.5767,10.2168,10.4278,26280.701524104,0
+HFWA.US,D,20130304,000000,10.3312,10.4722,10.3312,10.4584,18756.570149893,0
+HFWA.US,D,20130305,000000,10.5333,10.6595,10.4278,10.5983,24454.948427099,0
+HFWA.US,D,20130306,000000,10.5983,10.6595,10.4366,10.6595,27287.908649285,0
+HFWA.US,D,20130307,000000,10.6063,10.6842,10.4791,10.6842,18191.600997098,0
+HFWA.US,D,20130308,000000,10.6595,10.6595,10.4959,10.5846,26880.157124287,0
+HFWA.US,D,20130311,000000,10.5392,10.5609,10.2691,10.3184,12951.689608695,0
+HFWA.US,D,20130312,000000,10.3262,10.6595,10.3262,10.6437,21818.76381648,0
+HFWA.US,D,20130313,000000,10.6842,10.8074,10.6842,10.7778,71102.940055565,0
+HFWA.US,D,20130314,000000,10.8074,10.906,10.763,10.8813,52179.009205113,0
+HFWA.US,D,20130315,000000,10.8074,10.8813,10.7325,10.8074,99182.008380218,0
+HFWA.US,D,20130318,000000,10.7097,10.8468,10.7097,10.7472,11476.886829226,0
+HFWA.US,D,20130319,000000,10.9927,10.9927,10.7946,10.8251,23212.42201386,0
+HFWA.US,D,20130320,000000,10.8527,10.9365,10.8024,10.8813,12934.446385001,0
+HFWA.US,D,20130321,000000,10.8655,10.8734,10.7561,10.7778,13892.966760928,0
+HFWA.US,D,20130322,000000,10.7856,10.7856,10.6141,10.6842,6153.8022441813,0
+HFWA.US,D,20130325,000000,10.7472,10.7946,10.6762,10.7856,9085.1502721497,0
+HFWA.US,D,20130326,000000,10.8655,10.8655,10.6516,10.8074,4400.0649637809,0
+HFWA.US,D,20130327,000000,10.7029,10.8655,10.7029,10.8024,6480.4091870899,0
+HFWA.US,D,20130328,000000,10.8655,11.0262,10.8074,10.8074,88367.464202295,0
+HFWA.US,D,20130401,000000,10.8074,10.8074,10.4653,10.4653,26645.852143505,0
+HFWA.US,D,20130402,000000,10.553,10.6141,10.3973,10.4366,82364.793742254,0
+HFWA.US,D,20130403,000000,10.4061,10.553,10.3588,10.4366,94171.330436217,0
+HFWA.US,D,20130404,000000,10.5037,10.6516,10.4199,10.6221,13538.973521565,0
+HFWA.US,D,20130405,000000,10.414,10.7157,10.414,10.6437,16989.646874903,0
+HFWA.US,D,20130408,000000,10.7097,10.7709,10.697,10.7709,10689.784382961,0
+HFWA.US,D,20130409,000000,10.6762,10.7561,10.4584,10.4653,9134.8513286793,0
+HFWA.US,D,20130410,000000,10.5392,10.7561,10.4653,10.7325,17476.514367438,0
+HFWA.US,D,20130411,000000,10.6762,10.7403,10.5609,10.6349,10646.169170089,0
+HFWA.US,D,20130412,000000,10.6437,10.6842,10.5185,10.5688,8441.0651518175,0
+HFWA.US,D,20130415,000000,10.5037,10.5392,10.0778,10.0838,84705.814935524,0
+HFWA.US,D,20130416,000000,10.2731,10.3815,10.2563,10.3647,34802.911258011,0
+HFWA.US,D,20130417,000000,10.3735,10.3815,10.0551,10.1379,44243.0690768,0
+HFWA.US,D,20130418,000000,10.1469,10.2661,10.1014,10.1014,13494.344001416,0
+HFWA.US,D,20130419,000000,10.1162,10.4722,10.1162,10.3893,30933.328999637,0
+HFWA.US,D,20130422,000000,10.347,10.3529,10.1242,10.2937,14214.502167456,0
+HFWA.US,D,20130423,000000,10.3973,10.4722,10.3973,10.4722,12781.285986308,0
+HFWA.US,D,20130424,000000,10.5185,10.5767,10.4791,10.5264,5465.0876037002,0
+HFWA.US,D,20130425,000000,10.3529,10.3973,10.2168,10.2484,7286.7834716002,0
+HFWA.US,D,20130426,000000,10.2168,10.3262,10.1014,10.1074,34253.156714357,0
+HFWA.US,D,20130429,000000,10.1014,10.3893,10.1014,10.3095,15202.437454391,0
+HFWA.US,D,20130430,000000,10.347,10.4366,10.339,10.3973,11293.297212249,0
+HFWA.US,D,20130501,000000,10.3312,10.3312,9.87571,9.87571,69483.091335611,0
+HFWA.US,D,20130502,000000,9.93683,10.1242,9.93683,10.0413,17896.437579749,0
+HFWA.US,D,20130503,000000,10.1823,10.3735,10.1823,10.3184,18214.930064448,0
+HFWA.US,D,20130506,000000,10.1823,10.209,10.1537,10.209,8827.5162240168,0
+HFWA.US,D,20130507,000000,10.2326,10.2799,10.209,10.2425,12527.709167279,0
+HFWA.US,D,20130508,000000,10.2425,10.3657,10.204,10.34,21844.121498383,0
+HFWA.US,D,20130509,000000,10.3529,10.3529,10.1655,10.1892,15382.984149539,0
+HFWA.US,D,20130510,000000,10.209,10.209,10.0157,10.1311,21957.723913308,0
+HFWA.US,D,20130513,000000,10.1232,10.209,10.1133,10.1655,4977.2058038895,0
+HFWA.US,D,20130514,000000,10.1537,10.416,10.1537,10.4071,14167.844032755,0
+HFWA.US,D,20130515,000000,10.3588,10.4801,10.2937,10.4376,19599.459496343,0
+HFWA.US,D,20130516,000000,10.5628,10.5628,10.4899,10.5057,8226.0320092815,0
+HFWA.US,D,20130517,000000,10.5205,10.5698,10.4899,10.548,29966.694165501,0
+HFWA.US,D,20130520,000000,10.4899,10.6309,10.4899,10.6171,10222.188728673,0
+HFWA.US,D,20130521,000000,10.4969,10.4969,10.4219,10.4899,20403.805166302,0
+HFWA.US,D,20130522,000000,10.4663,10.5353,10.209,10.2661,13419.285262983,0
+HFWA.US,D,20130523,000000,10.209,10.4594,10.209,10.4219,10394.620965612,0
+HFWA.US,D,20130524,000000,10.3893,10.5698,10.3893,10.5402,7283.7405497719,0
+HFWA.US,D,20130528,000000,10.6861,10.8488,10.6003,10.7354,32570.420943284,0
+HFWA.US,D,20130529,000000,10.6093,10.6093,10.4376,10.4722,7671.2059292473,0
+HFWA.US,D,20130530,000000,10.5057,10.6378,10.4722,10.5935,10429.107413,0
+HFWA.US,D,20130531,000000,10.5047,10.5047,10.3233,10.3509,15665.975879575,0
+HFWA.US,D,20130603,000000,10.3657,10.7433,10.348,10.6723,70998.466406125,0
+HFWA.US,D,20130604,000000,10.8123,10.8123,10.4524,10.6309,24506.678098181,0
+HFWA.US,D,20130605,000000,10.6536,10.6536,10.5284,10.5353,8776.8008602112,0
+HFWA.US,D,20130606,000000,10.5126,10.6309,10.4969,10.6171,24514.79255639,0
+HFWA.US,D,20130607,000000,10.7117,10.7117,10.5628,10.6003,17561.716178631,0
+HFWA.US,D,20130610,000000,10.6309,10.6309,10.4969,10.6171,7510.9453796214,0
+HFWA.US,D,20130611,000000,10.4969,10.548,10.4376,10.4376,3100.7373430793,0
+HFWA.US,D,20130612,000000,10.5057,10.5057,10.204,10.2168,16098.070779199,0
+HFWA.US,D,20130613,000000,10.2563,10.5126,10.1725,10.4899,13411.170804774,0
+HFWA.US,D,20130614,000000,10.4969,10.4969,10.2731,10.3026,7795.9657242093,0
+HFWA.US,D,20130617,000000,10.4219,10.5698,10.3983,10.548,25852.663853584,0
+HFWA.US,D,20130618,000000,10.5628,10.8044,10.5402,10.6782,112880.22814413,0
+HFWA.US,D,20130619,000000,10.692,10.692,10.4071,10.5057,19044.633416309,0
+HFWA.US,D,20130620,000000,10.34,10.4899,10.2375,10.416,42451.802427183,0
+HFWA.US,D,20130621,000000,10.4524,10.5698,10.3322,10.5698,80796.674693383,0
+HFWA.US,D,20130624,000000,10.4524,10.6624,10.4524,10.624,44483.459901239,0
+HFWA.US,D,20130625,000000,10.5935,10.6309,10.4663,10.5786,27445.126277082,0
+HFWA.US,D,20130626,000000,10.6999,10.6999,10.4376,10.6861,32807.768845895,0
+HFWA.US,D,20130627,000000,10.7117,10.9267,10.7117,10.9267,36900.498705013,0
+HFWA.US,D,20130628,000000,10.9208,11.114,10.8557,11.041,208331.6143628,0
+HFWA.US,D,20130701,000000,10.9483,11.1337,10.9405,11.0597,65287.916441605,0
+HFWA.US,D,20130702,000000,11.2126,11.2126,10.8547,11.1485,44276.541216912,0
+HFWA.US,D,20130703,000000,11.0953,11.2993,11.0597,11.1949,149272.55890381,0
+HFWA.US,D,20130705,000000,11.2825,11.4788,11.2471,11.4718,39896.762398653,0
+HFWA.US,D,20130708,000000,11.4718,11.6493,11.3959,11.5468,38180.554487469,0
+HFWA.US,D,20130709,000000,11.5468,11.7292,11.4245,11.5596,45884.218249552,0
+HFWA.US,D,20130710,000000,11.5468,11.6207,11.2678,11.6069,56115.53574371,0
+HFWA.US,D,20130711,000000,11.673,11.8475,11.6,11.7716,58097.492161236,0
+HFWA.US,D,20130712,000000,11.7203,11.8781,11.7134,11.8297,24126.312869639,0
+HFWA.US,D,20130715,000000,11.808,12.0013,11.7411,11.7716,31208.206271464,0
+HFWA.US,D,20130716,000000,11.7716,11.8258,11.6976,11.7785,33284.493265668,0
+HFWA.US,D,20130717,000000,11.8682,11.8682,11.5665,11.7203,41533.854342301,0
+HFWA.US,D,20130718,000000,11.7203,11.9046,11.7134,11.8475,25848.606624479,0
+HFWA.US,D,20130719,000000,11.8297,11.8643,11.6976,11.8297,35416.567160059,0
+HFWA.US,D,20130722,000000,11.7785,11.9954,11.7371,11.9885,17015.004556806,0
+HFWA.US,D,20130723,000000,11.9954,11.9954,11.7292,11.7647,77803.453921571,0
+HFWA.US,D,20130724,000000,11.0381,11.7785,11.0381,11.673,149142.72757247,0
+HFWA.US,D,20130725,000000,11.6148,12.3947,11.6148,12.0575,54886.19532506,0
+HFWA.US,D,20130726,000000,11.9284,12.1374,11.9284,12.0102,289000.4863394,0
+HFWA.US,D,20130729,000000,11.9954,12.1679,11.9136,11.951,692905.75814605,0
+HFWA.US,D,20130730,000000,12.0398,12.0969,11.9214,11.9589,12818.815355524,0
+HFWA.US,D,20130731,000000,12.0013,12.0881,11.9136,11.9136,16707.669452144,0
+HFWA.US,D,20130801,000000,12.026,12.0486,11.808,11.9284,54089.964113311,0
+HFWA.US,D,20130802,000000,11.8771,12.0013,11.8593,11.9362,36464.346576285,0
+HFWA.US,D,20130805,000000,11.8525,12.0417,11.7982,11.9825,52316.954994664,0
+HFWA.US,D,20130806,000000,11.9757,12.0743,11.9046,11.9599,98552.123561752,0
+HFWA.US,D,20130807,000000,12.019,12.019,11.8771,11.8771,41728.601339314,0
+HFWA.US,D,20130808,000000,11.9214,12.0013,11.8593,11.8998,35987.622156511,0
+HFWA.US,D,20130809,000000,11.8455,11.9825,11.8455,11.8998,18355.918775828,0
+HFWA.US,D,20130812,000000,11.7982,12.0112,11.7982,11.9214,27284.865727456,0
+HFWA.US,D,20130813,000000,11.8998,12.0743,11.7982,11.9046,28310.330383607,0
+HFWA.US,D,20130814,000000,11.8998,12.0595,11.884,11.9126,12068.2279712,0
+HFWA.US,D,20130815,000000,11.7637,11.951,11.7637,11.884,44547.361259634,0
+HFWA.US,D,20130816,000000,11.9046,11.9825,11.7696,11.9126,55844.715700988,0
+HFWA.US,D,20130819,000000,11.9046,11.9825,11.7637,11.7696,38794.210389518,0
+HFWA.US,D,20130820,000000,11.7765,11.9244,11.7637,11.8593,39312.521407612,0
+HFWA.US,D,20130821,000000,11.7834,11.9825,11.7834,11.9086,38804.353462279,0
+HFWA.US,D,20130822,000000,11.9362,12.1787,11.9362,12.1324,18275.788501015,0
+HFWA.US,D,20130823,000000,12.1324,12.2694,12.0447,12.1482,34799.868336182,0
+HFWA.US,D,20130826,000000,12.1945,12.3996,11.9214,12.1482,23175.90695192,0
+HFWA.US,D,20130827,000000,11.9885,12.1176,11.7765,11.807,55922.817361248,0
+HFWA.US,D,20130828,000000,11.7834,11.7834,11.3063,11.5034,59110.785130073,0
+HFWA.US,D,20130829,000000,11.5034,11.7272,11.3979,11.6315,29610.672311585,0
+HFWA.US,D,20130830,000000,11.6503,11.8751,11.4522,11.5241,48799.337361102,0
+HFWA.US,D,20130903,000000,11.5586,11.5586,11.4344,11.4896,36163.097315279,0
+HFWA.US,D,20130904,000000,11.4808,11.4896,11.2678,11.3979,22238.687028791,0
+HFWA.US,D,20130905,000000,11.3901,11.5201,11.3901,11.4896,60324.910939581,0
+HFWA.US,D,20130906,000000,11.5714,11.67,11.4117,11.4965,11357.198570644,0
+HFWA.US,D,20130909,000000,11.3851,12.0338,11.3851,11.9825,21598.659137563,0
+HFWA.US,D,20130910,000000,12.0338,12.1324,11.7765,11.9214,14627.325228835,0
+HFWA.US,D,20130911,000000,11.8455,12.0891,11.8376,11.9362,16593.052729943,0
+HFWA.US,D,20130912,000000,11.951,12.0811,11.7982,11.9431,34570.634891781,0
+HFWA.US,D,20130913,000000,12.0013,12.0969,11.9825,12.0338,14260.145994881,0
+HFWA.US,D,20130916,000000,12.1097,12.1097,11.9126,12.019,24717.654011613,0
+HFWA.US,D,20130917,000000,11.9677,12.1324,11.8998,12.1255,15519.915631814,0
+HFWA.US,D,20130918,000000,12.1324,12.302,12.027,12.2606,22265.05901797,0
+HFWA.US,D,20130919,000000,12.2606,12.2606,11.9046,12.0112,11516.444812994,0
+HFWA.US,D,20130920,000000,12.019,12.1097,11.9046,11.9885,92486.566050592,0
+HFWA.US,D,20130923,000000,11.9599,12.4736,11.9599,12.4588,21273.066501931,0
+HFWA.US,D,20130924,000000,12.4321,12.8777,12.302,12.4736,57755.670609186,0
+HFWA.US,D,20130925,000000,12.4321,12.512,12.2694,12.2862,15161.865163346,0
+HFWA.US,D,20130926,000000,12.2774,12.4153,12.0654,12.1945,13846.308626227,0
+HFWA.US,D,20130927,000000,12.0891,12.1324,11.884,12.0743,9756.6216889369,0
+HFWA.US,D,20130930,000000,12.0408,12.1245,11.8268,11.8268,68389.668091961,0
+HFWA.US,D,20131001,000000,11.7982,12.0417,11.7183,11.8593,21345.082318535,0
+HFWA.US,D,20131002,000000,11.8288,11.884,11.4196,11.466,33523.869782831,0
+HFWA.US,D,20131003,000000,11.466,11.5281,11.4117,11.4482,32240.771078548,0
+HFWA.US,D,20131004,000000,11.5714,11.5714,11.4117,11.466,34155.78321585,0
+HFWA.US,D,20131007,000000,11.4196,11.5201,11.3851,11.3851,42933.598383337,0
+HFWA.US,D,20131008,000000,11.4196,11.5892,11.321,11.466,44835.42452605,0
+HFWA.US,D,20131009,000000,11.4482,11.5586,11.4039,11.4413,18987.832208847,0
+HFWA.US,D,20131010,000000,11.6237,11.807,11.5419,11.604,33361.580618653,0
+HFWA.US,D,20131011,000000,11.5419,12.0811,11.5419,12.0743,67647.195165846,0
+HFWA.US,D,20131014,000000,12.0743,12.1482,11.7903,11.8209,56570.959710685,0
+HFWA.US,D,20131015,000000,11.8209,11.9599,11.6473,11.8682,45097.115803288,0
+HFWA.US,D,20131016,000000,11.9126,12.0811,11.6178,11.9825,32183.969871085,0
+HFWA.US,D,20131017,000000,11.8998,12.027,11.807,11.9954,19775.948962387,0
+HFWA.US,D,20131018,000000,12.1255,12.1482,11.9126,12.0506,37788.017571613,0
+HFWA.US,D,20131021,000000,12.027,12.1255,11.8998,12.019,21889.765325808,0
+HFWA.US,D,20131022,000000,12.019,12.1482,11.9284,12.019,23809.848999491,0
+HFWA.US,D,20131023,000000,11.9126,12.1482,11.9126,12.0506,14898.145271557,0
+HFWA.US,D,20131024,000000,12.1324,12.7387,12.0506,12.3464,380830.79558234,0
+HFWA.US,D,20131025,000000,12.4321,12.6234,12.1709,12.3513,169582.03349344,0
+HFWA.US,D,20131028,000000,12.4095,12.5603,12.3089,12.4459,139254.24593764,0
+HFWA.US,D,20131029,000000,12.5209,12.6027,12.374,12.3838,152700.91749708,0
+HFWA.US,D,20131030,000000,12.512,12.6569,12.3572,12.4321,99035.948132458,0
+HFWA.US,D,20131031,000000,12.4952,12.5041,12.2941,12.2941,73370.931124955,0
+HFWA.US,D,20131101,000000,12.2103,12.4391,12.1166,12.365,178579.95333984,0
+HFWA.US,D,20131104,000000,12.4095,12.4952,12.2182,12.3167,85551.747203803,0
+HFWA.US,D,20131105,000000,12.2862,12.3572,12.2508,12.2862,14010.626404957,0
+HFWA.US,D,20131106,000000,12.4006,12.4233,12.3247,12.3838,17478.54298199,0
+HFWA.US,D,20131107,000000,12.4391,12.4874,12.3167,12.3927,59730.526875779,0
+HFWA.US,D,20131108,000000,12.4163,12.6343,12.3838,12.5553,127016.62865133,0
+HFWA.US,D,20131111,000000,12.577,12.577,12.4006,12.4597,39628.985277759,0
+HFWA.US,D,20131112,000000,12.4095,12.5041,12.2261,12.2389,14963.060937228,0
+HFWA.US,D,20131113,000000,12.1945,12.4874,12.1787,12.4874,79789.467568202,0
+HFWA.US,D,20131114,000000,12.4233,12.4874,12.3325,12.4538,37568.927199972,0
+HFWA.US,D,20131115,000000,12.513,12.5297,12.3099,12.4163,63767.469834711,0
+HFWA.US,D,20131118,000000,12.4538,12.4952,12.2862,12.4686,42907.226394158,0
+HFWA.US,D,20131119,000000,12.4874,12.5623,12.3838,12.4321,17455.213914639,0
+HFWA.US,D,20131120,000000,12.3927,12.4597,12.3247,12.4469,48433.172434425,0
+HFWA.US,D,20131121,000000,12.5219,12.577,12.3385,12.5041,109695.30329714,0
+HFWA.US,D,20131122,000000,12.4597,12.7989,12.4597,12.7052,81746.066303825,0
+HFWA.US,D,20131125,000000,12.7723,13.0029,12.7723,12.9024,88959.819651545,0
+HFWA.US,D,20131126,000000,12.8867,13.0858,12.8739,13.072,25847.592317203,0
+HFWA.US,D,20131127,000000,13.1163,13.1538,12.9793,13.0464,57732.341541835,0
+HFWA.US,D,20131129,000000,13.138,13.2247,13.072,13.1095,17276.695834043,0
+HFWA.US,D,20131202,000000,13.1459,13.2247,12.9192,12.933,54323.254786817,0
+HFWA.US,D,20131203,000000,12.9556,13.0246,12.8935,12.9556,160340.67990076,0
+HFWA.US,D,20131204,000000,12.9556,13.2149,12.8649,13.1242,94941.189658787,0
+HFWA.US,D,20131205,000000,13.1242,13.1991,12.9951,13.1095,84348.778774333,0
+HFWA.US,D,20131206,000000,13.2247,13.4959,13.2247,13.3224,53794.800695962,0
+HFWA.US,D,20131209,000000,13.3371,13.4831,13.0109,13.1095,130555.54673769,0
+HFWA.US,D,20131210,000000,13.0246,13.2603,12.9468,13.0789,155880.77080769,0
+HFWA.US,D,20131211,000000,13.1538,13.1538,12.5465,12.72,67442.305096071,0
+HFWA.US,D,20131212,000000,12.72,13.0168,12.72,12.8867,102217.83005763,0
+HFWA.US,D,20131213,000000,12.9468,12.9951,12.6984,12.933,30178.684386209,0
+HFWA.US,D,20131216,000000,12.9556,12.9951,12.8649,12.933,20859.229133277,0
+HFWA.US,D,20131217,000000,12.9714,12.9714,12.6106,12.7141,22282.302241664,0
+HFWA.US,D,20131218,000000,12.72,12.8038,12.584,12.7821,70857.477694745,0
+HFWA.US,D,20131219,000000,12.6747,12.7575,12.5623,12.5968,20076.183916117,0
+HFWA.US,D,20131220,000000,12.6589,12.8038,12.5692,12.7407,221356.33409538,0
+HFWA.US,D,20131223,000000,12.7821,13.0306,12.7821,13.0109,53010.741171526,0
+HFWA.US,D,20131224,000000,13.0109,13.1854,12.8393,13.0937,27658.130805066,0
+HFWA.US,D,20131226,000000,13.1608,13.2554,12.933,13.0246,63506.79286475,0
+HFWA.US,D,20131227,000000,13.0858,13.2554,13.0464,13.1025,33986.393900739,0
+HFWA.US,D,20131230,000000,12.9951,13.1242,12.7012,13.0246,489559.46404534,0
+HFWA.US,D,20131231,000000,13.0937,13.2908,12.9103,13.0306,53614.254000814,0
+HFWA.US,D,20140102,000000,12.9408,13.0789,12.8867,12.9951,77563.063097132,0
+HFWA.US,D,20140103,000000,13.0464,13.2475,12.9793,13.2081,72090.875342499,0
+HFWA.US,D,20140106,000000,13.2475,13.3618,13.0937,13.276,101558.53032815,0
+HFWA.US,D,20140107,000000,13.2908,13.6468,13.276,13.6054,230236.59429775,0
+HFWA.US,D,20140108,000000,13.626,13.7631,13.4959,13.7562,46449.187402347,0
+HFWA.US,D,20140109,000000,13.7877,14.1279,13.7877,14.0845,59701.111964772,0
+HFWA.US,D,20140110,000000,14.1199,14.1199,13.91,14.0165,97100.649849633,0
+HFWA.US,D,20140113,000000,14.0756,14.2097,13.91,14.0756,58785.192494441,0
+HFWA.US,D,20140114,000000,14.1594,14.1594,13.9248,13.9406,60885.822863272,0
+HFWA.US,D,20140115,000000,13.9622,14.1495,13.8843,14.0638,46542.50367175,0
+HFWA.US,D,20140116,000000,14.0697,14.0845,13.8478,13.9169,152993.0379926,0
+HFWA.US,D,20140117,000000,13.9248,14.0381,13.6635,13.7039,79777.295880888,0
+HFWA.US,D,20140121,000000,13.7118,13.8607,13.6714,13.8262,46714.935908689,0
+HFWA.US,D,20140122,000000,13.7947,13.8765,13.697,13.8183,25847.592317203,0
+HFWA.US,D,20140123,000000,13.7118,13.771,13.4289,13.491,47279.905061484,0
+HFWA.US,D,20140124,000000,13.3371,13.5442,12.7821,13.072,68133.048351104,0
+HFWA.US,D,20140127,000000,13.0621,13.3816,12.6677,13.285,85946.312734211,0
+HFWA.US,D,20140128,000000,13.2475,13.3816,13.0858,13.3451,108913.27238725,0
+HFWA.US,D,20140129,000000,13.3046,13.3046,13.0937,13.1163,97752.849428174,0
+HFWA.US,D,20140130,000000,13.1025,13.2475,12.933,13.0158,144857.27933089,0
+HFWA.US,D,20140131,000000,12.8038,13.3046,12.8038,12.9793,138169.95145947,0
+HFWA.US,D,20140203,000000,12.9192,13.0464,12.2862,12.4686,147279.44510625,0
+HFWA.US,D,20140204,000000,12.375,12.5908,12.2448,12.3325,100547.26597387,0
+HFWA.US,D,20140205,000000,12.718,12.718,12.2508,12.4391,102266.51680688,0
+HFWA.US,D,20140206,000000,13.6182,13.6182,12.3325,12.4391,53290.689979733,0
+HFWA.US,D,20140207,000000,12.4321,13.1518,12.2931,12.5633,80378.780095624,0
+HFWA.US,D,20140210,000000,12.584,13.2267,12.2951,12.5475,45290.848493025,0
+HFWA.US,D,20140211,000000,12.9823,12.9823,12.5553,12.8669,66449.298272755,0
+HFWA.US,D,20140212,000000,13.0424,13.0424,12.6825,12.8196,45013.942606646,0
+HFWA.US,D,20140213,000000,12.715,13.1736,12.5692,13.0582,75178.426690989,0
+HFWA.US,D,20140214,000000,13.0138,13.1498,12.9054,13.0976,66682.588946262,0
+HFWA.US,D,20140218,000000,13.142,13.3007,12.9823,13.1736,59662.568288279,0
+HFWA.US,D,20140219,000000,13.0887,13.3421,12.7358,12.9576,100064.45571044,0
+HFWA.US,D,20140220,000000,12.9221,13.3421,12.8422,13.2514,82129.474454196,0
+HFWA.US,D,20140221,000000,13.3185,13.4801,13.1893,13.349,73402.374650514,0
+HFWA.US,D,20140224,000000,13.4052,13.6102,13.3864,13.4535,47894.575270809,0
+HFWA.US,D,20140225,000000,13.3185,13.4841,13.3185,13.4052,62789.677620538,0
+HFWA.US,D,20140226,000000,13.4397,13.632,13.3421,13.488,70316.851916577,0
+HFWA.US,D,20140227,000000,13.4328,13.6102,13.1498,13.5886,33521.841168279,0
+HFWA.US,D,20140228,000000,13.6862,13.7937,13.5472,13.5787,77015.337168031,0
+HFWA.US,D,20140303,000000,13.488,13.488,13.1804,13.421,64063.647559336,0
+HFWA.US,D,20140304,000000,13.5393,13.9918,13.4121,13.8923,111330.36662623,0
+HFWA.US,D,20140305,000000,13.8321,14.0845,13.6102,13.9406,81587.834368751,0
+HFWA.US,D,20140306,000000,13.9336,13.9336,13.7552,13.8607,51491.308871908,0
+HFWA.US,D,20140307,000000,13.8686,14.0638,13.8252,13.9336,32818.926225932,0
+HFWA.US,D,20140310,000000,13.6705,14.0165,13.6625,14.0165,40598.663033724,0
+HFWA.US,D,20140311,000000,13.8173,13.9918,13.5245,13.7799,110973.33046504,0
+HFWA.US,D,20140312,000000,13.7098,13.9169,13.632,13.8607,39561.02669026,0
+HFWA.US,D,20140313,000000,13.8468,13.8833,13.3727,13.4713,66450.312580032,0
+HFWA.US,D,20140314,000000,13.3776,13.6102,13.142,13.5245,74396.395781106,0
+HFWA.US,D,20140317,000000,13.702,13.702,13.2347,13.3263,44456.073604784,0
+HFWA.US,D,20140318,000000,13.3776,13.4328,13.2031,13.3263,30421.1038252,0
+HFWA.US,D,20140319,000000,13.1952,13.2632,13.0207,13.2031,41431.409307413,0
+HFWA.US,D,20140320,000000,13.2712,13.4624,13.1854,13.3864,23441.655458262,0
+HFWA.US,D,20140321,000000,13.4535,13.4624,13.2573,13.2888,129942.90514292,0
+HFWA.US,D,20140324,000000,13.211,13.3263,13.074,13.2267,74392.338552001,0
+HFWA.US,D,20140325,000000,13.3263,13.4713,13.0976,13.28,81221.669442074,0
+HFWA.US,D,20140326,000000,13.3658,13.5561,13.0493,13.3421,83172.182334041,0
+HFWA.US,D,20140327,000000,13.2938,13.3421,12.8965,12.9498,38153.168191014,0
+HFWA.US,D,20140328,000000,12.936,13.1262,12.8669,12.9576,81147.625010918,0
+HFWA.US,D,20140331,000000,12.8886,13.1498,12.7279,12.9576,84770.730601196,0
+HFWA.US,D,20140401,000000,13.1045,13.5245,12.9498,13.5008,46348.770982012,0
+HFWA.US,D,20140402,000000,13.5324,13.7306,13.3579,13.6793,51320.905249521,0
+HFWA.US,D,20140403,000000,12.9635,13.6862,12.9635,13.6793,128768.33731718,0
+HFWA.US,D,20140404,000000,13.6172,13.7463,12.9951,13.0947,108935.58714733,0
+HFWA.US,D,20140407,000000,13.0789,13.1873,12.9458,12.9546,60664.703877079,0
+HFWA.US,D,20140408,000000,13.0109,13.2564,12.7791,12.9616,54241.095897452,0
+HFWA.US,D,20140409,000000,12.9546,13.0552,12.7318,12.933,35235.006157635,0
+HFWA.US,D,20140410,000000,12.9093,12.9093,12.5159,12.6717,110555.43586728,0
+HFWA.US,D,20140411,000000,12.5327,12.724,12.4627,12.5721,40286.256392681,0
+HFWA.US,D,20140414,000000,12.5405,12.6855,12.4765,12.5948,38532.51911228,0
+HFWA.US,D,20140415,000000,12.5405,12.8176,12.377,12.724,49383.578352144,0
+HFWA.US,D,20140416,000000,12.8176,12.8857,12.6954,12.8472,28385.38912204,0
+HFWA.US,D,20140417,000000,12.8176,13.0552,12.6954,12.9182,28825.598479873,0
+HFWA.US,D,20140421,000000,12.8472,12.9704,12.724,12.8925,18914.802084967,0
+HFWA.US,D,20140422,000000,12.9951,13.3471,12.9714,13.1105,41534.868649577,0
+HFWA.US,D,20140423,000000,13.1311,13.2011,12.7545,12.7791,29429.111309161,0
+HFWA.US,D,20140424,000000,12.9498,13.0749,12.4765,12.724,43255.133789865,0
+HFWA.US,D,20140425,000000,12.7624,12.7624,12.2704,12.3858,45297.948643958,0
+HFWA.US,D,20140428,000000,12.2448,13.4614,12.2448,12.4706,40100.638161152,0
+HFWA.US,D,20140429,000000,13.6705,13.6705,12.2261,12.442,83411.558851204,0
+HFWA.US,D,20140430,000000,12.3325,12.4982,12.1945,12.4341,194829.15590318,0
+HFWA.US,D,20140501,000000,12.6224,12.6638,12.2025,12.2389,134324.71257573,0
+HFWA.US,D,20140502,000000,12.1314,12.3947,11.9402,12.3395,98955.817857645,0
+HFWA.US,D,20140505,000000,12.3099,12.3858,12.0644,12.2616,93637.804808981,0
+HFWA.US,D,20140506,000000,12.1945,12.3167,12.0072,12.1551,128834.26729012,0
+HFWA.US,D,20140507,000000,12.1551,12.4173,12.0801,12.2182,111180.24914937,0
+HFWA.US,D,20140508,000000,12.2448,12.2951,12.1236,12.2182,98920.317102981,0
+HFWA.US,D,20140509,000000,12.1157,12.2951,12.0378,12.2389,61489.33569256,0
+HFWA.US,D,20140512,000000,12.3099,12.4765,12.1867,12.3582,85670.421155109,0
+HFWA.US,D,20140513,000000,12.4942,12.4942,12.0801,12.1551,115708.11682994,0
+HFWA.US,D,20140514,000000,12.1097,12.1778,11.95,12.0072,109562.42904396,0
+HFWA.US,D,20140515,000000,11.9707,11.9993,11.7361,11.88,87369.385842599,0
+HFWA.US,D,20140516,000000,11.817,12.0348,11.6838,12.0151,78682.858329962,0
+HFWA.US,D,20140519,000000,11.9402,12.2103,11.9402,12.0881,43402.208344902,0
+HFWA.US,D,20140520,000000,12.0565,12.1157,11.7637,12.0318,125598.62707932,0
+HFWA.US,D,20140521,000000,12.0466,12.1107,11.7785,11.9244,203397.00946451,0
+HFWA.US,D,20140522,000000,11.9924,12.0644,11.8869,11.9076,80522.811728832,0
+HFWA.US,D,20140523,000000,12.0644,12.2704,11.8701,11.9924,239080.33943819,0
+HFWA.US,D,20140527,000000,12.1097,12.2448,11.9707,12.233,171427.05842869,0
+HFWA.US,D,20140528,000000,11.9993,12.4263,11.9855,12.3167,116342.05887751,0
+HFWA.US,D,20140529,000000,12.377,12.377,12.1778,12.2783,102786.85643953,0
+HFWA.US,D,20140530,000000,12.1945,12.3099,11.9707,12.1157,131404.5219278,0
+HFWA.US,D,20140602,000000,11.9924,12.2153,11.9855,12.0378,165370.62968301,0
+HFWA.US,D,20140603,000000,11.9461,12.1778,11.9461,12.0733,306723.47737493,0
+HFWA.US,D,20140604,000000,12.0466,12.2704,12.021,12.1097,58806.492947239,0
+HFWA.US,D,20140605,000000,12.1236,12.4893,12.0644,12.4627,74342.637495472,0
+HFWA.US,D,20140606,000000,12.4982,12.58,12.3858,12.4627,73225.885184471,0
+HFWA.US,D,20140609,000000,12.4982,12.8541,12.4627,12.788,81863.725947854,0
+HFWA.US,D,20140610,000000,12.7545,12.8018,12.6224,12.7387,37698.758531315,0
+HFWA.US,D,20140611,000000,12.716,12.8236,12.5258,12.7022,61578.594732858,0
+HFWA.US,D,20140612,000000,12.5652,12.7959,12.5405,12.6776,89586.661548183,0
+HFWA.US,D,20140613,000000,12.7545,12.7545,12.442,12.4893,35450.039300171,0
+HFWA.US,D,20140616,000000,12.4263,12.5031,12.2704,12.4893,77198.926785008,0
+HFWA.US,D,20140617,000000,12.4035,12.6776,12.4035,12.5071,59578.380784362,0
+HFWA.US,D,20140618,000000,12.4706,12.6776,12.3395,12.6008,48201.910375471,0
+HFWA.US,D,20140619,000000,12.6855,12.6855,12.5405,12.6263,61116.07061495,0
+HFWA.US,D,20140620,000000,12.724,12.7308,12.4193,12.6303,160316.33652614,0
+HFWA.US,D,20140623,000000,12.5258,12.6224,12.442,12.4548,61426.448641441,0
+HFWA.US,D,20140624,000000,12.377,12.5071,12.2704,12.3257,132980.75543488,0
+HFWA.US,D,20140625,000000,12.2261,12.5327,12.2261,12.5159,40695.022224955,0
+HFWA.US,D,20140626,000000,12.58,12.58,12.3474,12.5327,26983.616466451,0
+HFWA.US,D,20140627,000000,12.4193,12.5258,12.2951,12.3858,248949.54923477,0
+HFWA.US,D,20140630,000000,12.3523,12.442,12.2518,12.377,53425.592847457,0
+HFWA.US,D,20140701,000000,12.3582,12.7703,12.3187,12.6391,115031.57387677,0
+HFWA.US,D,20140702,000000,12.5652,12.6954,12.4804,12.5573,83839.596521723,0
+HFWA.US,D,20140703,000000,12.6954,12.7791,12.58,12.724,54731.006311815,0
+HFWA.US,D,20140707,000000,12.6471,12.6471,12.3167,12.4982,106761.92665462,0
+HFWA.US,D,20140708,000000,12.4765,12.4765,12.2025,12.2616,76998.093944337,0
+HFWA.US,D,20140709,000000,12.2783,12.4173,12.2389,12.2951,40183.811357793,0
+HFWA.US,D,20140710,000000,12.1945,12.2951,11.9993,12.1097,115224.29225923,0
+HFWA.US,D,20140711,000000,12.0378,12.2389,12.0318,12.1314,46731.164825107,0
+HFWA.US,D,20140714,000000,12.2951,12.3582,12.1029,12.2025,45892.332707761,0
+HFWA.US,D,20140715,000000,12.1029,12.2172,11.9787,12.0969,146175.87878984,0
+HFWA.US,D,20140716,000000,12.1699,12.1699,11.9924,12.0378,67379.418044952,0
+HFWA.US,D,20140717,000000,11.9787,12.023,11.9402,12.0151,144021.49013537,0
+HFWA.US,D,20140718,000000,11.9649,12.2428,11.9649,12.0378,65023.18224254,0
+HFWA.US,D,20140721,000000,11.8307,12.023,11.8288,11.9993,44205.539707584,0
+HFWA.US,D,20140722,000000,12.0318,12.1314,11.9037,11.9924,58465.685702465,0
+HFWA.US,D,20140723,000000,11.9549,12.1097,11.9332,12.0881,44854.696364296,0
+HFWA.US,D,20140724,000000,11.88,12.3395,11.88,12.2862,59079.341604514,0
+HFWA.US,D,20140725,000000,12.1551,12.3325,12.0072,12.1867,75000.922917669,0
+HFWA.US,D,20140728,000000,12.3395,12.4893,12.1778,12.367,72831.319654062,0
+HFWA.US,D,20140729,000000,12.4263,12.4341,12.2616,12.3099,49220.27488069,0
+HFWA.US,D,20140730,000000,12.3474,12.442,12.2862,12.4193,60308.682023164,0
+HFWA.US,D,20140731,000000,12.2389,12.4105,12.2182,12.2389,159162.05484592,0
+HFWA.US,D,20140801,000000,12.1551,12.3325,12.0969,12.1551,88242.704407333,0
+HFWA.US,D,20140804,000000,12.233,12.2518,12.0881,12.1472,92345.577339212,0
+HFWA.US,D,20140805,000000,12.1097,12.4124,11.9835,12.2103,95339.8124183,0
+HFWA.US,D,20140806,000000,12.2271,12.4055,12.2271,12.2714,99558.316379656,0
+HFWA.US,D,20140807,000000,12.2626,12.369,12.2271,12.2399,55711.841447817,0
+HFWA.US,D,20140808,000000,12.3395,12.5012,12.2872,12.369,73191.398737083,0
+HFWA.US,D,20140811,000000,12.3789,12.4281,12.2714,12.3483,65360.946565486,0
+HFWA.US,D,20140812,000000,12.2714,12.3109,12.2271,12.234,54481.486721891,0
+HFWA.US,D,20140813,000000,12.234,12.3878,12.2103,12.369,56126.693123747,0
+HFWA.US,D,20140814,000000,12.2399,12.3789,12.234,12.3483,42767.251990055,0
+HFWA.US,D,20140815,000000,12.4706,12.4834,12.3483,12.4499,147614.16650737,0
+HFWA.US,D,20140818,000000,12.51,12.7506,12.4341,12.7338,101302.92489457,0
+HFWA.US,D,20140819,000000,12.6984,12.7673,12.6096,12.7417,103130.70660613,0
+HFWA.US,D,20140820,000000,12.6589,12.7506,12.6589,12.6984,100283.54608208,0
+HFWA.US,D,20140821,000000,12.7052,12.8274,12.5682,12.7743,38009.136557806,0
+HFWA.US,D,20140822,000000,12.7831,12.8127,12.6964,12.7831,105803.40627869,0
+HFWA.US,D,20140825,000000,12.6766,12.8669,12.6766,12.8048,102474.44979848,0
+HFWA.US,D,20140826,000000,12.8422,13.0365,12.6984,12.7673,84748.415841121,0
+HFWA.US,D,20140827,000000,12.7595,12.791,12.6254,12.72,53326.190734397,0
+HFWA.US,D,20140828,000000,12.6421,12.6747,12.5515,12.6589,53332.276578054,0
+HFWA.US,D,20140829,000000,12.6501,12.6984,12.5751,12.6589,56767.735322251,0
+HFWA.US,D,20140902,000000,12.6501,12.9221,12.6343,12.8767,144118.86363388,0
+HFWA.US,D,20140903,000000,12.8965,13.0128,12.8048,12.8127,60227.537441075,0
+HFWA.US,D,20140904,000000,12.8354,13.0187,12.8354,12.9221,57664.382954335,0
+HFWA.US,D,20140905,000000,12.8422,13.0059,12.791,12.8422,38545.70510687,0
+HFWA.US,D,20140908,000000,12.8422,12.9478,12.7673,12.8422,32934.557255409,0
+HFWA.US,D,20140909,000000,12.7831,13.0502,12.7743,12.8048,109249.00809565,0
+HFWA.US,D,20140910,000000,12.7831,13.1528,12.7673,12.9142,116178.75540605,0
+HFWA.US,D,20140911,000000,13.14,13.14,12.7999,12.9586,150928.92268571,0
+HFWA.US,D,20140912,000000,12.9221,13.0069,12.7633,12.8896,93222.953133051,0
+HFWA.US,D,20140915,000000,12.858,13.1075,12.7673,12.9438,84299.077717803,0
+HFWA.US,D,20140916,000000,12.93,13.0867,12.8354,12.9221,47134.859121,0
+HFWA.US,D,20140917,000000,12.9054,13.0759,12.791,12.93,64765.548194407,0
+HFWA.US,D,20140918,000000,13.0069,13.1449,12.791,13.0917,47919.932952712,0
+HFWA.US,D,20140919,000000,13.1045,13.3037,12.9763,13.1233,159501.84778342,0
+HFWA.US,D,20140922,000000,13.0069,13.1696,12.8965,12.9054,76401.681265982,0
+HFWA.US,D,20140923,000000,12.8511,12.9517,12.6254,12.6984,60324.910939581,0
+HFWA.US,D,20140924,000000,12.8127,12.8965,12.6254,12.8048,48233.353901031,0
+HFWA.US,D,20140925,000000,12.7506,12.7506,12.4055,12.4499,69390.789373485,0
+HFWA.US,D,20140926,000000,12.4124,12.6175,12.4124,12.5682,61586.709191067,0
+HFWA.US,D,20140929,000000,12.4281,12.583,12.3267,12.4281,62039.090236213,0
+HFWA.US,D,20140930,000000,12.3878,12.4499,12.2458,12.2527,121960.3068799,0
+HFWA.US,D,20141001,000000,12.234,12.3789,12.1384,12.2271,84543.525771346,0
+HFWA.US,D,20141002,000000,12.1551,12.4568,12.1551,12.3483,56103.364056397,0
+HFWA.US,D,20141003,000000,12.5534,12.6984,12.3858,12.6096,82151.78921427,0
+HFWA.US,D,20141006,000000,12.583,12.7595,12.4203,12.6894,130022.02111045,0
+HFWA.US,D,20141007,000000,12.5751,12.6589,12.3966,12.5347,101612.28861379,0
+HFWA.US,D,20141008,000000,12.3602,13.0602,12.3542,13.0217,88378.621582332,0
+HFWA.US,D,20141009,000000,12.9438,12.9438,12.5435,12.5682,68820.748684309,0
+HFWA.US,D,20141010,000000,12.4784,12.858,12.4568,12.6667,76497.026149937,0
+HFWA.US,D,20141013,000000,12.7141,13.1291,12.4922,12.9142,91604.118720373,0
+HFWA.US,D,20141014,000000,12.9517,13.1528,12.9517,13.137,106627.02378689,0
+HFWA.US,D,20141015,000000,12.9221,13.1528,12.7417,13.0286,93815.308582301,0
+HFWA.US,D,20141016,000000,12.7999,13.1005,12.7673,12.9763,55384.220197632,0
+HFWA.US,D,20141017,000000,13.1528,13.2386,12.6894,12.7831,67754.711737114,0
+HFWA.US,D,20141020,000000,12.7338,12.8422,12.6254,12.8274,75475.618722891,0
+HFWA.US,D,20141021,000000,12.8354,13.0138,12.8127,12.9921,50197.052787587,0
+HFWA.US,D,20141022,000000,12.9991,13.0522,12.7673,12.7999,57425.006437173,0
+HFWA.US,D,20141023,000000,12.6894,13.0522,12.6894,12.8965,46683.492383129,0
+HFWA.US,D,20141024,000000,12.6027,12.8521,12.3267,12.6984,152760.76162637,0
+HFWA.US,D,20141027,000000,12.5603,12.7141,12.443,12.6984,81499.589635729,0
+HFWA.US,D,20141028,000000,12.6984,13.1608,12.6421,13.1449,113819.47668181,0
+HFWA.US,D,20141029,000000,13.2081,13.3253,12.93,13.1696,147084.69810924,0
+HFWA.US,D,20141030,000000,13.0848,13.5787,13.0848,13.5078,98759.042246079,0
+HFWA.US,D,20141031,000000,13.5886,13.7039,13.5314,13.5787,90775.429675788,0
+HFWA.US,D,20141103,000000,13.5551,13.6389,13.2918,13.419,52727.74944149,0
+HFWA.US,D,20141104,000000,13.3233,13.6477,13.1982,13.6044,62602.030774456,0
+HFWA.US,D,20141105,000000,13.6477,13.7976,13.5088,13.6823,84699.729091868,0
+HFWA.US,D,20141106,000000,13.6823,13.7345,13.6044,13.6823,97413.056490676,0
+HFWA.US,D,20141107,000000,13.6823,13.7661,13.419,13.7503,65647.995524626,0
+HFWA.US,D,20141110,000000,13.8055,13.976,13.7138,13.976,86148.159882158,0
+HFWA.US,D,20141111,000000,13.9307,13.9829,13.7976,13.8212,99765.235063983,0
+HFWA.US,D,20141112,000000,13.7661,13.9829,13.7661,13.9307,64710.775601497,0
+HFWA.US,D,20141113,000000,13.9218,13.976,13.7572,13.9139,61073.469709353,0
+HFWA.US,D,20141114,000000,13.8804,14.0549,13.8311,13.9544,106073.21201413,0
+HFWA.US,D,20141117,000000,13.8893,13.8893,13.4387,13.495,80946.792170247,0
+HFWA.US,D,20141118,000000,13.495,13.7503,13.495,13.6723,103728.13359176,0
+HFWA.US,D,20141119,000000,13.6122,13.6823,13.2554,13.4792,75129.739941736,0
+HFWA.US,D,20141120,000000,13.3934,13.837,13.3934,13.7976,147658.79602752,0
+HFWA.US,D,20141121,000000,13.9612,14.0697,13.3549,13.3707,153779.12613159,0
+HFWA.US,D,20141124,000000,13.4022,13.9139,13.4022,13.6823,379097.34444747,0
+HFWA.US,D,20141125,000000,13.6823,13.8735,13.5797,13.697,302877.22418391,0
+HFWA.US,D,20141126,000000,13.6477,13.697,13.5088,13.5561,84524.2539331,0
+HFWA.US,D,20141128,000000,13.5896,13.7069,13.2347,13.2898,51509.566402878,0
+HFWA.US,D,20141201,000000,13.2199,13.422,12.8255,13.1173,125105.67374313,0
+HFWA.US,D,20141202,000000,13.1636,13.5176,13.1105,13.3135,70591.729188403,0
+HFWA.US,D,20141203,000000,13.2948,13.5738,13.1726,13.4309,78875.576712423,0
+HFWA.US,D,20141204,000000,13.3451,13.6132,13.2149,13.5008,70920.364745864,0
+HFWA.US,D,20141205,000000,13.4693,13.9346,13.4693,13.8163,92536.267107122,0
+HFWA.US,D,20141208,000000,13.7434,13.9879,13.6408,13.768,70166.734439712,0
+HFWA.US,D,20141209,000000,13.6132,13.9504,13.6132,13.9425,139600.12471879,0
+HFWA.US,D,20141210,000000,13.9258,13.9652,13.6192,13.6349,86444.337606783,0
+HFWA.US,D,20141211,000000,13.7522,13.8843,13.6192,13.6576,53865.80220529,0
+HFWA.US,D,20141212,000000,13.4604,13.6576,13.2031,13.3727,47037.485622493,0
+HFWA.US,D,20141215,000000,13.487,13.5649,13.2267,13.3293,61524.836447224,0
+HFWA.US,D,20141216,000000,13.3816,13.6655,13.3362,13.487,82251.19132733,0
+HFWA.US,D,20141217,000000,13.5008,13.8843,13.4467,13.8242,120510.86178234,0
+HFWA.US,D,20141218,000000,13.9574,13.9574,13.6911,13.7779,74973.536621214,0
+HFWA.US,D,20141219,000000,13.7434,13.7434,13.5176,13.5738,222128.2219325,0
+HFWA.US,D,20141222,000000,13.6192,13.7937,13.5561,13.5797,139577.80995872,0
+HFWA.US,D,20141223,000000,13.6132,13.7779,13.3687,13.6911,109122.21968613,0
+HFWA.US,D,20141224,000000,13.5649,13.8765,13.5245,13.8321,90367.678150791,0
+HFWA.US,D,20141226,000000,13.8765,13.8765,13.7158,13.8468,63316.10309684,0
+HFWA.US,D,20141229,000000,13.8765,14.1121,13.769,14.0115,72389.081681677,0
+HFWA.US,D,20141230,000000,13.9425,14.0668,13.8548,14.0115,40616.920564694,0
+HFWA.US,D,20141231,000000,14.0027,14.0746,13.7434,13.7779,52453.88647694,0
+HFWA.US,D,20150102,000000,13.8607,13.8696,13.3135,13.4693,62451.913297592,0
+HFWA.US,D,20150105,000000,13.3529,13.5245,13.282,13.4082,67866.285537486,0
+HFWA.US,D,20150106,000000,13.4082,13.4309,12.9132,12.9438,85251.512250074,0
+HFWA.US,D,20150107,000000,13.0227,13.2652,12.9221,13.1952,84249.376661273,0
+HFWA.US,D,20150108,000000,13.3362,13.494,13.2347,13.3362,38871.297742502,0
+HFWA.US,D,20150109,000000,13.282,13.282,13.0079,13.0779,67367.246357638,0
+HFWA.US,D,20150112,000000,12.9921,13.1105,12.8965,12.9517,30995.20174348,0
+HFWA.US,D,20150113,000000,13.1479,13.3214,12.7299,12.9763,53758.285634022,0
+HFWA.US,D,20150114,000000,12.6766,13.1173,12.6126,12.6707,51884.86009504,0
+HFWA.US,D,20150115,000000,12.6391,12.6944,12.3139,12.3779,67362.174821258,0
+HFWA.US,D,20150116,000000,12.3167,12.584,12.3167,12.5455,65745.369023133,0
+HFWA.US,D,20150120,000000,12.789,12.789,12.4391,12.5209,55640.839938489,0
+HFWA.US,D,20150121,000000,12.4578,12.577,12.368,12.368,49375.463893935,0
+HFWA.US,D,20150122,000000,12.4115,12.7102,12.3099,12.6372,185836.30759316,0
+HFWA.US,D,20150123,000000,12.6372,12.7378,12.5287,12.584,94670.369616065,0
+HFWA.US,D,20150126,000000,12.5367,12.7012,12.3592,12.6204,67295.230541034,0
+HFWA.US,D,20150127,000000,12.4509,12.6845,12.3325,12.368,47433.065460177,0
+HFWA.US,D,20150128,000000,12.4656,12.4656,12.1985,12.1985,107550.04340816,0
+HFWA.US,D,20150129,000000,12.3029,12.8255,12.3029,12.7979,97725.463131719,0
+HFWA.US,D,20150130,000000,12.5287,12.9221,12.1422,12.1827,110764.38316616,0
+HFWA.US,D,20150202,000000,12.1512,12.5692,12.1196,12.4932,124589.39133959,0
+HFWA.US,D,20150203,000000,12.5031,12.9221,12.5031,12.6529,98136.257578545,0
+HFWA.US,D,20150204,000000,12.5613,12.7299,12.5613,12.6372,69663.63803076,0
+HFWA.US,D,20150205,000000,12.6451,13.0542,12.6451,13.0079,42669.878491548,0
+HFWA.US,D,20150206,000000,13.0858,13.1479,12.9132,12.9763,57185.62992001,0
+HFWA.US,D,20150209,000000,12.8955,12.9843,12.7082,12.7368,48078.164887786,0
+HFWA.US,D,20150210,000000,12.715,12.9221,12.651,12.8018,52169.880439628,0
+HFWA.US,D,20150211,000000,12.8098,12.9991,12.582,12.9586,48611.690515021,0
+HFWA.US,D,20150212,000000,13.0079,13.1105,12.929,13.1105,41325.921350697,0
+HFWA.US,D,20150213,000000,13.071,13.1479,12.9221,13.0148,91555.43197112,0
+HFWA.US,D,20150217,000000,13.0612,13.0612,12.9044,12.9763,25694.43191851,0
+HFWA.US,D,20150218,000000,12.9438,12.9921,12.8393,12.9763,39390.623067872,0
+HFWA.US,D,20150219,000000,12.9763,12.9843,12.8482,12.9132,25778.619422428,0
+HFWA.US,D,20150220,000000,12.937,12.937,12.6757,12.8649,61065.355251144,0
+HFWA.US,D,20150223,000000,12.7791,12.8561,12.7259,12.8393,68251.722302409,0
+HFWA.US,D,20150224,000000,12.8393,13.0286,12.8393,13.0079,95452.400525948,0
+HFWA.US,D,20150225,000000,12.9438,12.9941,12.8561,12.8561,51906.160547838,0
+HFWA.US,D,20150226,000000,12.8098,12.9044,12.7624,12.8649,53858.702054357,0
+HFWA.US,D,20150227,000000,12.7624,12.9044,12.7289,12.7289,62002.575174273,0
+HFWA.US,D,20150302,000000,12.715,12.7624,12.582,12.7082,222482.21517187,0
+HFWA.US,D,20150303,000000,12.6343,12.7368,12.6096,12.7082,134979.9550761,0
+HFWA.US,D,20150304,000000,12.6343,12.7082,12.5327,12.6343,51915.289313323,0
+HFWA.US,D,20150305,000000,12.5672,12.7082,12.4804,12.6924,52930.610896713,0
+HFWA.US,D,20150306,000000,12.5593,12.7959,12.5593,12.7545,203233.70599306,0
+HFWA.US,D,20150309,000000,12.715,13.0957,12.715,13.0227,138653.77603018,0
+HFWA.US,D,20150310,000000,12.8739,12.8739,12.722,12.7289,48497.073792821,0
+HFWA.US,D,20150311,000000,12.7624,12.9921,12.7289,12.9517,48751.664919125,0
+HFWA.US,D,20150312,000000,12.9843,13.1183,12.6835,13.0079,205766.43126151,0
+HFWA.US,D,20150313,000000,12.9843,13.0454,12.8649,12.9517,92055.485458244,0
+HFWA.US,D,20150316,000000,12.9586,13.0957,12.937,13.0286,106490.09230462,0
+HFWA.US,D,20150317,000000,12.9921,13.1183,12.9665,13.0789,115734.48881912,0
+HFWA.US,D,20150318,000000,13.0227,13.1479,12.8098,12.9132,66350.910466972,0
+HFWA.US,D,20150319,000000,12.8324,12.929,12.7624,12.9132,31277.17916624,0
+HFWA.US,D,20150320,000000,12.9517,13.0374,12.8867,12.9921,201713.25938616,0
+HFWA.US,D,20150323,000000,12.9132,13.1105,12.9132,13.0858,166764.28788039,0
+HFWA.US,D,20150324,000000,13.071,13.284,13.0148,13.1045,129663.97064198,0
+HFWA.US,D,20150325,000000,13.071,13.4821,12.9586,13.1736,376579.83378815,0
+HFWA.US,D,20150326,000000,13.0542,13.2908,12.9843,13.2593,97374.512814184,0
+HFWA.US,D,20150327,000000,13.1893,13.3303,13.1804,13.284,153722.32492412,0
+HFWA.US,D,20150330,000000,13.2662,13.5413,13.2662,13.4249,86357.107181037,0
+HFWA.US,D,20150331,000000,13.3944,13.4545,13.3056,13.4249,74517.098346963,0
+HFWA.US,D,20150401,000000,13.3648,13.4495,13.14,13.4249,129537.18223247,0
+HFWA.US,D,20150402,000000,13.3707,13.6093,13.2593,13.4545,48242.482666516,0
+HFWA.US,D,20150406,000000,13.2534,13.4111,13.2051,13.2968,44956.127091908,0
+HFWA.US,D,20150407,000000,13.3233,13.7779,13.2534,13.5591,110215.64292978,0
+HFWA.US,D,20150408,000000,13.6951,13.6951,13.5116,13.6014,42925.483925128,0
+HFWA.US,D,20150409,000000,13.5284,13.63,13.3648,13.5344,104800.25638261,0
+HFWA.US,D,20150410,000000,13.6014,13.7326,13.5038,13.5925,84584.098062391,0
+HFWA.US,D,20150413,000000,13.5344,13.5679,13.49,13.5216,30767.996913631,0
+HFWA.US,D,20150414,000000,13.5511,13.5511,13.3707,13.5216,37984.793183179,0
+HFWA.US,D,20150415,000000,13.5925,13.7188,13.4545,13.6783,62609.130925389,0
+HFWA.US,D,20150416,000000,13.7188,13.7197,13.5413,13.6221,23115.048515353,0
+HFWA.US,D,20150417,000000,13.5216,13.5284,13.4249,13.4407,108642.45234453,0
+HFWA.US,D,20150420,000000,13.5038,13.7326,13.5038,13.63,44959.170013736,0
+HFWA.US,D,20150421,000000,13.6537,13.7739,13.5413,13.6615,53202.445246712,0
+HFWA.US,D,20150422,000000,13.6221,13.7819,13.5216,13.6862,27038.389059361,0
+HFWA.US,D,20150423,000000,13.8203,13.8203,13.5344,13.6014,82687.343456058,0
+HFWA.US,D,20150424,000000,13.6448,13.6615,13.5038,13.6537,59054.998229887,0
+HFWA.US,D,20150427,000000,13.6221,13.7562,13.5038,13.5757,57738.427385492,0
+HFWA.US,D,20150428,000000,13.6221,13.7739,13.5757,13.7404,130557.57535224,0
+HFWA.US,D,20150429,000000,13.6862,13.7641,13.49,13.5925,55077.899400246,0
+HFWA.US,D,20150430,000000,13.6014,13.6014,13.3233,13.3471,116367.41655941,0
+HFWA.US,D,20150501,000000,13.3559,13.4032,13.1321,13.3056,445464.48383086,0
+HFWA.US,D,20150504,000000,13.5413,13.5413,13.2908,13.3145,71794.697617874,0
+HFWA.US,D,20150505,000000,13.284,13.3854,13.1804,13.3233,110956.08724134,0
+HFWA.US,D,20150506,000000,13.3145,13.5945,13.3145,13.5521,154342.06666983,0
+HFWA.US,D,20150507,000000,13.4978,13.5521,13.4121,13.4653,86436.223148574,0
+HFWA.US,D,20150508,000000,13.6102,13.6635,13.3233,13.5945,108818.94181057,0
+HFWA.US,D,20150511,000000,13.6024,13.6556,13.3766,13.4555,67426.076179653,0
+HFWA.US,D,20150512,000000,13.5304,13.6468,13.2524,13.6398,90448.82273288,0
+HFWA.US,D,20150513,000000,13.6556,13.6556,13.5058,13.5304,29439.254381922,0
+HFWA.US,D,20150514,000000,13.5856,13.8163,13.5521,13.7779,95357.055641994,0
+HFWA.US,D,20150515,000000,13.7847,13.7847,13.4831,13.5304,53448.921914807,0
+HFWA.US,D,20150518,000000,13.4978,13.7522,13.4978,13.7434,54528.144856592,0
+HFWA.US,D,20150519,000000,13.7049,13.7572,13.633,13.7207,23701.318120947,0
+HFWA.US,D,20150520,000000,13.697,13.7847,13.6172,13.7354,57238.373898368,0
+HFWA.US,D,20150521,000000,13.7266,13.8952,13.7138,13.8085,75731.224156471,0
+HFWA.US,D,20150522,000000,13.8163,13.8952,13.6172,13.6714,71962.058318433,0
+HFWA.US,D,20150526,000000,13.5767,13.7434,13.4417,13.6635,80822.032375285,0
+HFWA.US,D,20150527,000000,13.6635,13.8321,13.5767,13.7582,65796.084386938,0
+HFWA.US,D,20150528,000000,13.6813,13.8558,13.6024,13.6714,38869.26912795,0
+HFWA.US,D,20150529,000000,13.7049,13.7049,13.4742,13.6024,60510.52917111,0
+HFWA.US,D,20150601,000000,13.7049,13.7049,13.3854,13.5058,48175.538386292,0
+HFWA.US,D,20150602,000000,13.4417,13.7522,13.4042,13.6714,51499.423330117,0
+HFWA.US,D,20150603,000000,13.6635,13.8784,13.625,13.8085,67300.302077415,0
+HFWA.US,D,20150604,000000,13.697,13.7522,13.5304,13.5945,36734.152311731,0
+HFWA.US,D,20150605,000000,13.6398,13.9119,13.5433,13.8952,52204.366887016,0
+HFWA.US,D,20150608,000000,13.8321,13.9119,13.768,13.839,33839.319345703,0
+HFWA.US,D,20150609,000000,13.8085,13.9031,13.768,13.8853,57782.042598365,0
+HFWA.US,D,20150610,000000,13.9031,14.0303,13.8085,14.0303,184133.28567656,0
+HFWA.US,D,20150611,000000,13.9731,14.0303,13.9189,14.0233,55739.227744272,0
+HFWA.US,D,20150612,000000,13.9731,14.0233,13.9031,13.9731,99754.077683946,0
+HFWA.US,D,20150615,000000,13.7779,13.9977,13.7522,13.9514,73213.713497157,0
+HFWA.US,D,20150616,000000,13.8784,14.0303,13.7937,14.0303,61012.611272786,0
+HFWA.US,D,20150617,000000,14.0697,14.0697,13.8085,13.9031,53967.232932901,0
+HFWA.US,D,20150618,000000,13.9514,14.1091,13.9435,14.047,87807.56658588,0
+HFWA.US,D,20150619,000000,14.0233,14.0944,13.9514,14.0381,235997.85962608,0
+HFWA.US,D,20150622,000000,14.1091,14.182,14.0944,14.1407,73970.386725138,0
+HFWA.US,D,20150623,000000,14.0944,14.2916,14.0944,14.2758,130418.61525541,0
+HFWA.US,D,20150624,000000,14.2669,14.2826,14.1565,14.2531,69566.264532253,0
+HFWA.US,D,20150625,000000,14.3092,14.3092,14.1663,14.2215,46548.589515406,0
+HFWA.US,D,20150626,000000,14.2669,14.3092,14.2275,14.3004,300912.51099008,0
+HFWA.US,D,20150629,000000,14.26,14.2758,14.0638,14.2136,102024.09736789,0
+HFWA.US,D,20150630,000000,14.2916,14.2916,14.1171,14.2077,60706.2904754,0
+HFWA.US,D,20150701,000000,14.2275,14.5646,14.182,14.4118,165173.85407145,0
+HFWA.US,D,20150702,000000,14.4276,14.4276,14.0766,14.1249,51954.847297092,0
+HFWA.US,D,20150706,000000,14.047,14.1565,13.9435,14.1337,56109.449900053,0
+HFWA.US,D,20150707,000000,14.0944,14.189,13.9189,14.1171,179011.03393219,0
+HFWA.US,D,20150708,000000,14.0381,14.1032,13.982,14.0233,51073.414274149,0
+HFWA.US,D,20150709,000000,14.1978,14.3349,14.1407,14.2461,76486.883077176,0
+HFWA.US,D,20150710,000000,14.3152,14.4917,14.2215,14.4187,66167.320849996,0
+HFWA.US,D,20150713,000000,14.4187,14.5074,14.4118,14.4838,57115.642717958,0
+HFWA.US,D,20150714,000000,14.4621,14.6731,14.3645,14.6198,51659.683879743,0
+HFWA.US,D,20150715,000000,14.6346,14.6909,14.5292,14.6198,43581.740732774,0
+HFWA.US,D,20150716,000000,14.7075,14.747,14.6198,14.6563,48433.172434425,0
+HFWA.US,D,20150717,000000,14.7224,14.7224,14.5005,14.5124,81010.693528643,0
+HFWA.US,D,20150720,000000,14.5893,14.7401,14.539,14.6819,28556.807051703,0
+HFWA.US,D,20150721,000000,14.7401,14.8821,14.611,14.6819,69692.038634491,0
+HFWA.US,D,20150722,000000,14.6997,14.8979,14.6997,14.8023,35349.622879836,0
+HFWA.US,D,20150723,000000,14.7075,14.8249,14.1663,14.1663,85669.406847832,0
+HFWA.US,D,20150724,000000,14.1032,14.2826,13.6813,13.9277,78876.5910197,0
+HFWA.US,D,20150727,000000,13.8784,14.0944,13.7582,14.0766,69315.730635053,0
+HFWA.US,D,20150728,000000,14.1663,14.1663,13.9031,14.0697,72208.534986529,0
+HFWA.US,D,20150729,000000,14.0845,14.1663,13.8242,14.0638,48182.638537225,0
+HFWA.US,D,20150730,000000,14.0057,14.1091,13.9277,14.0233,34974.329187674,0
+HFWA.US,D,20150731,000000,13.9977,14.2136,13.9277,14.0697,46295.012696378,0
+HFWA.US,D,20150803,000000,14.0697,14.0697,13.8715,13.9435,33072.503044961,0
+HFWA.US,D,20150804,000000,13.982,14.1486,13.8853,13.9435,33001.501535633,0
+HFWA.US,D,20150805,000000,13.8952,14.2146,13.8952,14.0953,28001.980971669,0
+HFWA.US,D,20150806,000000,14.1998,14.4068,14.1683,14.3585,104787.07038802,0
+HFWA.US,D,20150807,000000,14.2481,14.3507,14.2383,14.3182,98004.39763265,0
+HFWA.US,D,20150810,000000,14.4068,14.5518,14.4068,14.4808,202015.52295445,0
+HFWA.US,D,20150811,000000,14.4226,14.4946,14.328,14.4374,71602.993542689,0
+HFWA.US,D,20150812,000000,14.4138,14.4138,14.2383,14.3585,100761.28480913,0
+HFWA.US,D,20150813,000000,14.3507,14.542,14.3182,14.5163,56628.775225423,0
+HFWA.US,D,20150814,000000,14.4719,14.6957,13.9119,14.6957,51005.455686649,0
+HFWA.US,D,20150817,000000,14.6366,14.8456,14.4946,14.8456,79006.422351042,0
+HFWA.US,D,20150818,000000,14.8151,14.8151,14.1259,14.7283,49752.786200649,0
+HFWA.US,D,20150819,000000,14.6306,14.888,14.2146,14.6464,70379.738967696,0
+HFWA.US,D,20150820,000000,14.5676,14.6366,14.2215,14.2215,44877.011124371,0
+HFWA.US,D,20150821,000000,13.9189,14.3753,13.9189,14.191,60753.962917377,0
+HFWA.US,D,20150824,000000,14.0776,14.2294,13.7039,13.8232,153001.15245081,0
+HFWA.US,D,20150825,000000,13.9977,14.2097,13.2938,13.7995,128011.6640892,0
+HFWA.US,D,20150826,000000,14.0303,14.0855,13.7197,14.0706,44124.395125495,0
+HFWA.US,D,20150827,000000,14.1357,14.1998,13.8706,13.9908,75004.980146774,0
+HFWA.US,D,20150828,000000,13.8952,14.2146,13.7995,14.0706,106882.62922047,0
+HFWA.US,D,20150831,000000,14.0165,14.2097,13.8153,14.1762,70129.205070496,0
+HFWA.US,D,20150901,000000,13.9366,14.0391,13.7118,13.7769,76629.900403108,0
+HFWA.US,D,20150902,000000,13.9277,14.0233,13.7837,14.0066,185141.50710902,0
+HFWA.US,D,20150903,000000,14.1042,14.2551,14.0776,14.1998,121006.85804035,0
+HFWA.US,D,20150904,000000,14.0391,14.4296,14.0391,14.2383,220767.02156796,0
+HFWA.US,D,20150908,000000,14.4138,14.5163,14.3182,14.3901,53251.131995965,0
+HFWA.US,D,20150909,000000,14.4226,14.5045,14.2935,14.4068,198892.47085129,0
+HFWA.US,D,20150910,000000,14.3753,14.5242,14.3753,14.4808,122934.04186497,0
+HFWA.US,D,20150911,000000,14.3753,14.6534,14.3753,14.6149,94007.012657486,0
+HFWA.US,D,20150914,000000,14.6534,14.6957,14.5676,14.6238,47878.346354391,0
+HFWA.US,D,20150915,000000,14.6464,14.8712,14.5765,14.8554,134885.62449942,0
+HFWA.US,D,20150916,000000,14.8644,14.9511,14.7904,14.9057,79631.235633128,0
+HFWA.US,D,20150917,000000,14.9984,14.9984,14.6534,14.8151,116106.73958945,0
+HFWA.US,D,20150918,000000,14.6534,14.9826,14.5843,14.8456,246392.48059169,0
+HFWA.US,D,20150921,000000,14.9175,14.9984,14.7558,14.8151,55629.682558451,0
+HFWA.US,D,20150922,000000,14.7047,15.1335,14.7047,15.0635,131259.47598731,0
+HFWA.US,D,20150923,000000,15.0399,15.2192,14.8003,14.9758,128132.36665505,0
+HFWA.US,D,20150924,000000,14.8959,15.1729,14.8644,15.1651,120217.72697954,0
+HFWA.US,D,20150925,000000,15.3336,15.4707,15.2637,15.4391,349531.30165603,0
+HFWA.US,D,20150928,000000,15.3198,15.3829,15.1256,15.2153,120770.52444502,0
+HFWA.US,D,20150929,000000,15.2547,15.2853,15.1503,15.2153,476164.52215699,0
+HFWA.US,D,20150930,000000,15.3277,15.3277,15.0399,15.0566,169888.35429082,0
+HFWA.US,D,20151001,000000,15.0635,15.2399,14.961,15.094,255266.65495041,0
+HFWA.US,D,20151002,000000,14.9906,15.0734,14.678,15.0309,97007.33358023,0
+HFWA.US,D,20151005,000000,14.8081,15.1926,14.6366,14.9511,182149.30064448,0
+HFWA.US,D,20151006,000000,14.9175,15.0566,14.5163,14.607,138509.74439697,0
+HFWA.US,D,20151007,000000,14.678,14.8644,14.542,14.8554,92382.092401152,0
+HFWA.US,D,20151008,000000,14.8229,14.9323,14.678,14.7825,136133.22244904,0
+HFWA.US,D,20151009,000000,14.8151,14.9323,14.5981,14.7184,78507.383171194,0
+HFWA.US,D,20151012,000000,14.7125,15.0063,14.6869,14.9758,121281.73531218,0
+HFWA.US,D,20151013,000000,14.9323,15.1926,14.9323,15.1601,127385.83649983,0
+HFWA.US,D,20151014,000000,15.1601,15.2232,14.9057,14.9422,133136.9587554,0
+HFWA.US,D,20151015,000000,14.9906,15.1503,14.9511,15.1187,216390.28567153,0
+HFWA.US,D,20151016,000000,15.1828,15.312,15.0635,15.2853,132010.06337164,0
+HFWA.US,D,20151019,000000,15.2637,15.312,15.1729,15.2399,119017.8014719,0
+HFWA.US,D,20151020,000000,15.2074,15.4144,15.1926,15.3741,50253.853995049,0
+HFWA.US,D,20151021,000000,15.4244,15.4875,15.1187,15.1651,45252.304816533,0
+HFWA.US,D,20151022,000000,15.3573,15.4559,15.0399,15.2311,358651.95268284,0
+HFWA.US,D,20151023,000000,14.8387,15.2853,14.7904,14.9668,405282.70108761,0
+HFWA.US,D,20151026,000000,14.9758,15.1503,14.5607,15.1413,98632.253836565,0
+HFWA.US,D,20151027,000000,15.0231,15.1601,14.7125,14.888,98383.748553917,0
+HFWA.US,D,20151028,000000,14.8801,15.2153,14.8644,15.2006,186639.63895584,0
+HFWA.US,D,20151029,000000,15.1503,15.2942,14.9826,14.9826,179387.34193163,0
+HFWA.US,D,20151030,000000,14.961,15.0566,14.678,14.7372,278022.63869002,0
+HFWA.US,D,20151102,000000,14.7648,15.2774,14.7648,15.1305,97522.601676496,0
+HFWA.US,D,20151103,000000,15.0842,15.2617,14.954,15.1473,51290.476031237,0
+HFWA.US,D,20151104,000000,15.1561,15.517,15.1138,15.5022,137188.1020162,0
+HFWA.US,D,20151105,000000,15.5348,15.6422,15.4638,15.4875,77857.212207205,0
+HFWA.US,D,20151106,000000,15.4875,16.005,15.4785,15.9419,130384.12880803,0
+HFWA.US,D,20151109,000000,15.866,15.9419,15.586,15.6668,85345.842826752,0
+HFWA.US,D,20151110,000000,15.517,16.0119,15.517,15.8976,112213.82826373,0
+HFWA.US,D,20151111,000000,15.9143,15.9419,15.6323,15.7309,41278.24890872,0
+HFWA.US,D,20151112,000000,15.6077,15.6668,15.3819,15.4638,83668.17859206,0
+HFWA.US,D,20151113,000000,15.3464,15.7122,15.2527,15.3178,57221.130674674,0
+HFWA.US,D,20151116,000000,15.2774,15.2774,14.9442,15.238,201811.64719195,0
+HFWA.US,D,20151117,000000,15.091,15.4244,15.0684,15.1384,115554.95643124,0
+HFWA.US,D,20151118,000000,15.2054,15.4785,15.0684,15.3819,101830.36467815,0
+HFWA.US,D,20151119,000000,15.3918,15.4785,15.2439,15.4144,39670.57187608,0
+HFWA.US,D,20151120,000000,15.449,15.5692,15.4391,15.5022,41773.230859463,0
+HFWA.US,D,20151123,000000,15.4332,15.5919,15.3918,15.4785,47705.914117452,0
+HFWA.US,D,20151124,000000,15.3563,15.6905,15.3258,15.658,73655.951469543,0
+HFWA.US,D,20151125,000000,15.5919,15.9419,14.3625,15.8365,103315.31053038,0
+HFWA.US,D,20151127,000000,15.8127,15.9744,15.6491,15.9143,41153.489113758,0
+HFWA.US,D,20151130,000000,15.9341,16.0208,15.7625,15.8443,133097.40077163,0
+HFWA.US,D,20151201,000000,15.8838,16.0119,15.5022,15.7862,74025.159318048,0
+HFWA.US,D,20151202,000000,15.7862,15.8976,15.5771,15.5999,92186.331096862,0
+HFWA.US,D,20151203,000000,15.6323,15.6826,15.4144,15.4875,114759.73952677,0
+HFWA.US,D,20151204,000000,15.4785,15.6156,15.238,15.5022,101958.16739494,0
+HFWA.US,D,20151207,000000,15.4244,15.5348,15.0339,15.1699,151391.44680361,0
+HFWA.US,D,20151208,000000,15.0595,15.2252,14.8535,15.1305,68848.134980764,0
+HFWA.US,D,20151209,000000,15.0339,15.1138,14.7736,14.9353,107393.84008763,0
+HFWA.US,D,20151210,000000,14.9127,15.0437,14.8722,14.9442,91947.968886976,0
+HFWA.US,D,20151211,000000,14.746,14.9127,14.5971,14.6297,127787.50218117,0
+HFWA.US,D,20151214,000000,14.6051,14.9698,14.6051,14.8476,134965.75477423,0
+HFWA.US,D,20151215,000000,14.8821,15.238,14.7914,15.0083,184884.88736816,0
+HFWA.US,D,20151216,000000,15.0437,15.1788,14.7125,15.1236,90959.019292765,0
+HFWA.US,D,20151217,000000,15.1384,15.6984,14.7372,15.0842,114563.97822248,0
+HFWA.US,D,20151218,000000,14.9935,15.1059,14.6859,14.7372,252236.91911666,0
+HFWA.US,D,20151221,000000,14.8081,15.0171,14.8081,14.9353,123955.44929202,0
+HFWA.US,D,20151222,000000,14.8722,15.1138,14.7283,15.1059,72112.175795298,0
+HFWA.US,D,20151223,000000,15.1699,15.3011,14.7736,15.1561,95407.771005799,0
+HFWA.US,D,20151224,000000,15.1788,15.4707,15.0299,15.2922,32343.216113435,0
+HFWA.US,D,20151228,000000,15.2202,15.6945,15.0842,15.2054,132023.24936622,0
+HFWA.US,D,20151229,000000,15.2202,15.517,15.2202,15.4391,38093.324061723,0
+HFWA.US,D,20151230,000000,15.3464,15.3918,15.238,15.31,36239.170360987,0
+HFWA.US,D,20151231,000000,15.3178,15.3326,15.1059,15.2439,193165.69197035,0
+HFWA.US,D,20160104,000000,15.0437,15.0437,14.7372,14.8574,168083.90164662,0
+HFWA.US,D,20160105,000000,14.8722,15.1631,14.7125,15.1138,92099.100671117,0
+HFWA.US,D,20160106,000000,14.9442,15.1788,14.9067,15.097,95823.636989006,0
+HFWA.US,D,20160107,000000,14.8821,15.0684,14.8821,14.9698,123266.73465154,0
+HFWA.US,D,20160108,000000,15.0014,15.4559,14.6356,14.7184,131221.9466181,0
+HFWA.US,D,20160111,000000,14.7736,14.962,14.6454,14.8979,131789.95869272,0
+HFWA.US,D,20160112,000000,14.9935,15.0171,14.6129,14.9353,188042.4259187,0
+HFWA.US,D,20160113,000000,14.9698,14.9698,14.4433,14.677,221578.46738885,0
+HFWA.US,D,20160114,000000,14.8003,15.658,14.542,14.6218,198883.34208581,0
+HFWA.US,D,20160115,000000,14.2807,15.866,13.982,14.2117,111269.50818966,0
+HFWA.US,D,20160119,000000,14.2718,14.2896,13.9179,14.0648,91575.718116642,0
+HFWA.US,D,20160120,000000,13.837,14.2018,13.5866,14.0648,98111.914203918,0
+HFWA.US,D,20160121,000000,14.0963,14.2176,13.9287,13.982,143882.53003855,0
+HFWA.US,D,20160122,000000,14.0963,14.1782,13.9425,14.0864,41852.346827,0
+HFWA.US,D,20160125,000000,14.0716,14.1042,13.626,13.6576,77728.395183139,0
+HFWA.US,D,20160126,000000,13.9731,14.0165,13.6665,13.9425,54457.143347264,0
+HFWA.US,D,20160127,000000,13.8755,14.2511,13.8134,13.9258,68972.894775726,0
+HFWA.US,D,20160128,000000,14.5311,14.8081,14.0391,14.4532,243532.13407305,0
+HFWA.US,D,20160129,000000,14.4621,14.7184,14.4621,14.6524,133704.97083002,0
+HFWA.US,D,20160201,000000,14.5971,14.6129,14.3477,14.5015,109881.93583594,0
+HFWA.US,D,20160202,000000,14.4433,14.6129,14.2511,14.3625,68195.935402223,0
+HFWA.US,D,20160203,000000,14.54,14.54,14.0391,14.2561,82683.286226954,0
+HFWA.US,D,20160204,000000,14.1604,14.403,14.0165,14.0716,54899.38131965,0
+HFWA.US,D,20160205,000000,14.048,14.3319,13.8302,13.8933,85319.470837573,0
+HFWA.US,D,20160208,000000,13.8045,14.2265,13.4141,14.1377,143644.16782866,0
+HFWA.US,D,20160209,000000,14.187,15.7576,13.7769,14.0076,98831.058062683,0
+HFWA.US,D,20160210,000000,14.1377,14.3004,13.6477,13.6901,143475.79282082,0
+HFWA.US,D,20160211,000000,13.494,13.7454,13.3727,13.4693,134325.726883,0
+HFWA.US,D,20160212,000000,13.7069,13.9582,13.5738,13.9258,129712.65739124,0
+HFWA.US,D,20160216,000000,14.0796,14.3665,13.8518,14.049,147760.22675513,0
+HFWA.US,D,20160217,000000,14.1289,14.4424,13.837,13.9425,190764.82664779,0
+HFWA.US,D,20160218,000000,13.91,14.0648,13.8518,13.9977,67642.123629465,0
+HFWA.US,D,20160219,000000,13.982,14.9796,13.9179,14.0973,111240.09327866,0
+HFWA.US,D,20160222,000000,14.1949,14.4059,14.1209,14.2826,155022.6668521,0
+HFWA.US,D,20160223,000000,14.187,14.5538,14.0796,14.0973,115518.4413693,0
+HFWA.US,D,20160224,000000,13.982,14.1437,13.8045,14.0973,49724.385596918,0
+HFWA.US,D,20160225,000000,14.0973,14.3152,14.0233,14.259,118857.54092227,0
+HFWA.US,D,20160226,000000,14.2748,14.4818,14.1377,14.325,42769.280604607,0
+HFWA.US,D,20160229,000000,14.3092,15.304,14.1437,14.1949,62243.980305988,0
+HFWA.US,D,20160301,000000,14.2038,14.61,13.6093,14.4473,123770.84536776,0
+HFWA.US,D,20160302,000000,14.4641,14.5873,14.3832,14.4473,60233.623284731,0
+HFWA.US,D,20160303,000000,14.3832,14.5795,14.2205,14.4966,80386.894553833,0
+HFWA.US,D,20160304,000000,14.5182,14.5538,14.3832,14.4374,49097.54370028,0
+HFWA.US,D,20160307,000000,14.3437,14.5942,14.3437,14.5627,44706.607501984,0
+HFWA.US,D,20160308,000000,14.4729,14.5538,14.4296,14.5055,52931.625203989,0
+HFWA.US,D,20160309,000000,14.536,14.6416,14.4059,14.4818,101402.32700763,0
+HFWA.US,D,20160310,000000,14.5055,14.61,14.2826,14.3832,36609.392516769,0
+HFWA.US,D,20160311,000000,14.4473,14.6416,14.4473,14.6011,66821.549043089,0
+HFWA.US,D,20160314,000000,14.6011,14.6011,14.4226,14.4966,32998.458613804,0
+HFWA.US,D,20160315,000000,14.4561,14.4729,14.049,14.2205,53050.299155295,0
+HFWA.US,D,20160316,000000,14.0569,14.259,13.9662,14.1121,49902.903677514,0
+HFWA.US,D,20160317,000000,14.1377,14.5182,13.8636,14.4296,54579.874527674,0
+HFWA.US,D,20160318,000000,14.5538,14.6011,14.4561,14.5055,115526.55582751,0
+HFWA.US,D,20160321,000000,14.5055,14.61,14.4641,14.4877,197577.92862145,0
+HFWA.US,D,20160322,000000,14.4296,14.5182,14.3349,14.3832,55448.121556027,0
+HFWA.US,D,20160323,000000,14.3092,14.3704,14.2353,14.259,104254.55906806,0
+HFWA.US,D,20160324,000000,14.2205,14.2205,14.0973,14.1624,44693.421507394,0
+HFWA.US,D,20160328,000000,14.2353,14.3437,14.0726,14.1525,25144.677374857,0
+HFWA.US,D,20160329,000000,14.0973,14.4966,14.049,14.4138,59709.22642298,0
+HFWA.US,D,20160330,000000,14.5114,14.5676,14.3832,14.4473,29702.974273711,0
+HFWA.US,D,20160331,000000,14.4641,14.536,14.3004,14.3092,51925.432386085,0
+HFWA.US,D,20160401,000000,14.2442,14.3092,14.1289,14.2669,62308.89597166,0
+HFWA.US,D,20160404,000000,14.3004,14.5084,14.1792,14.3349,45613.398206829,0
+HFWA.US,D,20160405,000000,14.1949,14.2916,14.1052,14.1121,41616.013231666,0
+HFWA.US,D,20160406,000000,14.0796,14.1052,13.9425,14.049,57164.329467211,0
+HFWA.US,D,20160407,000000,13.9582,13.9662,13.698,13.7621,40053.980026451,0
+HFWA.US,D,20160408,000000,13.845,14.0076,13.7719,13.8686,38699.879812839,0
+HFWA.US,D,20160411,000000,13.8518,14.0726,13.7887,13.8134,31290.365160829,0
+HFWA.US,D,20160412,000000,13.7887,13.8933,13.7887,13.8933,101385.08378394,0
+HFWA.US,D,20160413,000000,13.9425,14.4296,13.9425,14.2748,95577.16032091,0
+HFWA.US,D,20160414,000000,14.1792,14.6909,14.1792,14.5942,45334.463705898,0
+HFWA.US,D,20160415,000000,14.5182,14.6416,14.4818,14.4966,33655.729728726,0
+HFWA.US,D,20160418,000000,14.4966,14.6504,14.4059,14.6268,32860.512824253,0
+HFWA.US,D,20160419,000000,14.6011,14.8289,14.5627,14.6504,23280.38060136,0
+HFWA.US,D,20160420,000000,14.6268,14.742,14.5439,14.5795,95102.464515689,0
+HFWA.US,D,20160421,000000,14.8061,15.239,14.2669,14.3437,65975.61677481,0
+HFWA.US,D,20160422,000000,14.4473,14.6829,14.3575,14.6504,40918.1698257,0
+HFWA.US,D,20160425,000000,14.5942,14.6918,14.397,14.6918,28610.565337337,0
+HFWA.US,D,20160426,000000,14.6504,14.9688,14.6416,14.9175,47503.052662229,0
+HFWA.US,D,20160427,000000,14.9925,15.091,14.8456,14.9107,45739.172309068,0
+HFWA.US,D,20160428,000000,14.9768,15.0004,14.7618,14.7716,24113.126875049,0
+HFWA.US,D,20160429,000000,14.7884,15.0427,14.7638,15.0261,45612.383899553,0
+HFWA.US,D,20160502,000000,15.0507,15.091,14.8289,14.9057,23365.582412553,0
+HFWA.US,D,20160503,000000,14.8051,15.027,14.4187,14.4847,47739.386257564,0
+HFWA.US,D,20160504,000000,14.4936,14.4936,14.2077,14.3122,35608.271235245,0
+HFWA.US,D,20160505,000000,14.3714,14.4345,13.7729,14.1239,100595.95272312,0
+HFWA.US,D,20160506,000000,14.1151,14.1752,13.7631,14.1565,47507.109891334,0
+HFWA.US,D,20160509,000000,14.1072,14.3054,13.9672,13.9849,60851.336415884,0
+HFWA.US,D,20160510,000000,13.9849,14.6809,13.9849,14.5597,56671.37613102,0
+HFWA.US,D,20160511,000000,14.4699,14.5843,14.33,14.3537,24135.441635124,0
+HFWA.US,D,20160512,000000,14.3537,14.5508,14.3477,14.4699,31100.689700196,0
+HFWA.US,D,20160513,000000,14.4621,14.4847,14.3477,14.4187,45568.76868668,0
+HFWA.US,D,20160516,000000,14.4789,14.8367,14.403,14.7332,49818.716173597,0
+HFWA.US,D,20160517,000000,14.5508,14.6809,14.3537,14.4699,73743.181895288,0
+HFWA.US,D,20160518,000000,14.4187,14.9698,14.4187,14.9698,31181.834282285,0
+HFWA.US,D,20160519,000000,14.9422,14.9698,14.5094,14.5843,36824.425659305,0
+HFWA.US,D,20160520,000000,14.6642,14.89,14.4936,14.6731,90832.230883251,0
+HFWA.US,D,20160523,000000,14.6563,14.6987,14.4847,14.5094,43381.92219938,0
+HFWA.US,D,20160524,000000,14.5932,14.9698,14.5932,14.8456,171715.1216951,0
+HFWA.US,D,20160525,000000,14.8712,15.1157,14.7707,14.9107,114197.8132958,0
+HFWA.US,D,20160526,000000,14.7243,14.9373,14.394,14.8279,35727.959493826,0
+HFWA.US,D,20160527,000000,14.8279,14.9935,14.7795,14.9935,31779.261267916,0
+HFWA.US,D,20160531,000000,14.9935,15.0014,14.7075,14.9698,84658.142493547,0
+HFWA.US,D,20160601,000000,15.0684,15.1157,14.8209,14.9866,99986.354050176,0
+HFWA.US,D,20160602,000000,14.8367,15.0014,14.7973,14.8712,53758.285634022,0
+HFWA.US,D,20160603,000000,14.7874,14.8712,14.5035,14.8367,49604.697338337,0
+HFWA.US,D,20160606,000000,14.8051,14.961,14.6396,14.8554,51686.055868922,0
+HFWA.US,D,20160607,000000,14.75,14.8456,14.5765,14.6169,40865.425847342,0
+HFWA.US,D,20160608,000000,14.6169,14.888,14.5597,14.8456,36226.998673674,0
+HFWA.US,D,20160609,000000,14.8131,14.8131,14.4433,14.6563,47539.567724169,0
+HFWA.US,D,20160610,000000,14.742,14.742,14.403,14.4532,71781.511623285,0
+HFWA.US,D,20160613,000000,14.4532,14.4936,14.2639,14.3122,27715.946319805,0
+HFWA.US,D,20160614,000000,14.2698,14.4699,14.2393,14.4433,73727.967286147,0
+HFWA.US,D,20160615,000000,14.542,14.6681,14.2669,14.4108,30046.824440314,0
+HFWA.US,D,20160616,000000,14.3793,14.4108,14.3054,14.3793,92854.759591821,0
+HFWA.US,D,20160617,000000,14.3537,14.4276,14.1978,14.2225,233730.88286397,0
+HFWA.US,D,20160620,000000,14.3477,14.6326,14.3477,14.4433,51404.078446162,0
+HFWA.US,D,20160621,000000,14.4276,14.5094,14.2393,14.4187,136278.26838952,0
+HFWA.US,D,20160622,000000,14.5094,14.7155,14.4276,14.4276,76068.988479417,0
+HFWA.US,D,20160623,000000,14.608,14.8801,14.608,14.6987,99846.379646072,0
+HFWA.US,D,20160624,000000,14.1328,14.394,13.8607,13.9524,124005.15034855,0
+HFWA.US,D,20160627,000000,13.7809,13.7809,13.4437,13.5008,99161.722234696,0
+HFWA.US,D,20160628,000000,13.6093,13.7216,13.5265,13.7158,101310.0250455,0
+HFWA.US,D,20160629,000000,13.845,14.0195,13.6645,14.0007,94620.668559535,0
+HFWA.US,D,20160630,000000,14.0007,14.4187,14.0007,14.4108,55709.812833264,0
+HFWA.US,D,20160701,000000,14.3122,14.3901,14.2225,14.2698,62756.205480426,0
+HFWA.US,D,20160705,000000,14.1476,14.1476,13.8538,13.8706,66467.555803725,0
+HFWA.US,D,20160706,000000,13.8203,13.9524,13.7384,13.9189,42751.023073637,0
+HFWA.US,D,20160707,000000,13.9602,14.0658,13.8302,13.9277,205763.38833969,0
+HFWA.US,D,20160708,000000,14.0421,14.2639,14.0421,14.2393,73733.038822527,0
+HFWA.US,D,20160711,000000,14.2639,14.5154,14.2225,14.4433,54108.221644281,0
+HFWA.US,D,20160712,000000,14.5508,14.8279,14.4286,14.6987,83145.810344862,0
+HFWA.US,D,20160713,000000,14.748,15.0517,14.6642,14.9107,76632.943324936,0
+HFWA.US,D,20160714,000000,14.961,15.0773,14.961,14.9935,65922.872796452,0
+HFWA.US,D,20160715,000000,14.9935,15.1493,14.9175,15.1246,110566.59324732,0
+HFWA.US,D,20160718,000000,15.0517,15.2409,15.0339,15.0437,40968.885189505,0
+HFWA.US,D,20160719,000000,15.027,15.2153,14.9521,15.0014,60754.977224654,0
+HFWA.US,D,20160720,000000,15.0171,15.1246,14.8959,14.9175,27222.992983613,0
+HFWA.US,D,20160721,000000,14.4276,14.7608,14.0658,14.1663,129427.63704665,0
+HFWA.US,D,20160722,000000,14.1151,14.3793,14.1151,14.3625,85226.154568171,0
+HFWA.US,D,20160725,000000,14.3054,14.3793,14.0963,14.1328,44845.567598811,0
+HFWA.US,D,20160726,000000,14.2551,14.2787,14.0658,14.1407,100104.01369421,0
+HFWA.US,D,20160727,000000,14.1407,14.2077,14.1013,14.1407,136432.44309549,0
+HFWA.US,D,20160728,000000,14.0746,14.4936,14.0746,14.3537,148110.16276539,0
+HFWA.US,D,20160729,000000,14.2787,14.8554,14.2787,14.3122,112527.24921204,0
+HFWA.US,D,20160801,000000,14.3389,14.4345,14.189,14.33,83800.038537955,0
+HFWA.US,D,20160802,000000,14.2876,14.3537,14.2294,14.2481,67847.01369924,0
+HFWA.US,D,20160803,000000,14.2551,14.3793,14.1052,14.3793,43105.016313,0
+HFWA.US,D,20160804,000000,14.2551,14.3389,14.1969,14.2551,31608.857645529,0
+HFWA.US,D,20160805,000000,14.3537,14.6839,14.3537,14.6751,81200.368989276,0
+HFWA.US,D,20160808,000000,14.6751,14.7558,14.4946,14.5429,18669.339724147,0
+HFWA.US,D,20160809,000000,14.5617,14.75,14.5617,14.6583,32000.380254109,0
+HFWA.US,D,20160810,000000,14.6583,14.6583,14.3389,14.5429,95745.535328745,0
+HFWA.US,D,20160811,000000,14.5528,14.6799,14.4946,14.6268,32823.997762313,0
+HFWA.US,D,20160812,000000,14.535,14.6662,14.5114,14.6662,45598.183597688,0
+HFWA.US,D,20160815,000000,14.6514,14.7914,14.6268,14.6662,44913.526186311,0
+HFWA.US,D,20160816,000000,14.6011,14.7273,14.3477,14.6662,26535.292650408,0
+HFWA.US,D,20160817,000000,14.5942,14.8752,14.5695,14.8239,42761.166146398,0
+HFWA.US,D,20160818,000000,14.8161,15.444,14.5617,14.9195,42340.228626811,0
+HFWA.US,D,20160819,000000,14.8664,15.0231,14.8239,14.9471,42931.569768785,0
+HFWA.US,D,20160822,000000,14.957,14.957,14.7648,14.9156,22833.071092594,0
+HFWA.US,D,20160823,000000,14.9906,15.444,14.8003,14.9649,58416.998953212,0
+HFWA.US,D,20160824,000000,14.9156,15.4105,14.6514,15.0477,301846.68799138,0
+HFWA.US,D,20160825,000000,14.8664,15.3346,14.8003,15.2853,44222.782931278,0
+HFWA.US,D,20160826,000000,15.312,15.3701,15.0743,15.2124,54253.267584765,0
+HFWA.US,D,20160829,000000,15.169,15.2715,15.169,15.2044,37664.272083927,0
+HFWA.US,D,20160830,000000,15.2212,15.3435,15.2124,15.3198,36115.424873302,0
+HFWA.US,D,20160831,000000,15.312,15.312,15.1128,15.2547,65874.186047199,0
+HFWA.US,D,20160901,000000,15.2942,15.2942,14.9906,15.1631,36250.327741025,0
+HFWA.US,D,20160902,000000,15.2124,15.2942,15.1463,15.2853,37348.822521056,0
+HFWA.US,D,20160906,000000,15.2547,15.2547,15.0319,15.1463,32311.772587875,0
+HFWA.US,D,20160907,000000,15.1049,15.4194,15.0477,15.4105,42992.428205352,0
+HFWA.US,D,20160908,000000,15.3779,15.4282,15.1551,15.1551,65465.420214925,0
+HFWA.US,D,20160909,000000,15.1049,15.2301,14.9383,14.9383,67882.514453904,0
+HFWA.US,D,20160912,000000,14.9087,15.0477,14.5695,15.0309,54224.866981034,0
+HFWA.US,D,20160913,000000,14.9195,14.9195,14.6839,14.7914,28166.298750399,0
+HFWA.US,D,20160914,000000,14.7558,14.7648,14.5695,14.5695,49422.122028636,0
+HFWA.US,D,20160915,000000,14.5863,14.7558,14.5252,14.7362,74152.962034838,0
+HFWA.US,D,20160916,000000,14.7835,14.9008,14.61,14.891,169128.63814101,0
+HFWA.US,D,20160919,000000,14.891,15.0181,14.8239,14.8664,17567.802022288,0
+HFWA.US,D,20160920,000000,14.9285,15.0399,14.7914,14.8081,55653.011625802,0
+HFWA.US,D,20160921,000000,14.891,14.961,14.7362,14.8318,53389.077785516,0
+HFWA.US,D,20160922,000000,14.8594,14.9383,14.7914,14.9087,84358.921847094,0
+HFWA.US,D,20160923,000000,14.891,14.9738,14.8003,14.8752,131274.69059645,0
+HFWA.US,D,20160926,000000,14.7914,14.8081,14.5863,14.6514,73895.327986706,0
+HFWA.US,D,20160927,000000,14.6188,14.8594,14.5942,14.8397,32793.568544029,0
+HFWA.US,D,20160928,000000,14.8496,14.9471,14.7105,14.9471,201085.40318225,0
+HFWA.US,D,20160929,000000,14.8752,15.0477,14.7105,14.7362,31842.148319035,0
+HFWA.US,D,20160930,000000,14.7736,14.9195,14.7105,14.8161,147536.06484711,0
+HFWA.US,D,20161003,000000,14.7105,14.7558,14.5785,14.61,81216.597905694,0
+HFWA.US,D,20161004,000000,14.6425,14.9738,14.6425,14.8664,84267.634192243,0
+HFWA.US,D,20161005,000000,14.9008,15.3869,14.9008,15.1551,93064.721197977,0
+HFWA.US,D,20161006,000000,15.0399,15.1551,14.9195,15.0477,29004.116560469,0
+HFWA.US,D,20161007,000000,15.0309,15.0566,14.8496,14.9906,33450.839658951,0
+HFWA.US,D,20161010,000000,15.0743,15.169,15.0645,15.1226,46106.351543021,0
+HFWA.US,D,20161011,000000,15.1463,15.2124,14.957,15.0399,29120.761897222,0
+HFWA.US,D,20161012,000000,15.0231,15.0812,14.9906,15.0231,95905.795878371,0
+HFWA.US,D,20161013,000000,14.957,15.0231,14.7914,14.8664,38810.439305935,0
+HFWA.US,D,20161014,000000,14.9195,15.169,14.9195,15.095,77132.99681206,0
+HFWA.US,D,20161017,000000,15.1463,15.1631,14.8664,14.9471,40825.867863573,0
+HFWA.US,D,20161018,000000,15.0645,15.0812,14.9422,15.0645,57431.092280829,0
+HFWA.US,D,20161019,000000,15.0477,15.2547,15.0477,15.0892,35770.560399423,0
+HFWA.US,D,20161020,000000,15.095,15.3198,14.9383,15.0063,25446.940943138,0
+HFWA.US,D,20161021,000000,14.8752,15.1187,14.8752,15.0231,18889.444403064,0
+HFWA.US,D,20161024,000000,15.1463,15.312,15.0231,15.1463,29804.405001323,0
+HFWA.US,D,20161025,000000,15.1463,15.1463,14.9008,15.0231,36293.942953898,0
+HFWA.US,D,20161026,000000,15.0231,15.1049,14.7736,14.8161,48033.535367637,0
+HFWA.US,D,20161027,000000,15.4765,15.4765,14.8161,14.8594,80502.52558331,0
+HFWA.US,D,20161028,000000,15.0645,15.1049,14.9816,15.0231,94338.691136776,0
+HFWA.US,D,20161031,000000,15.1463,15.4362,15.1049,15.1877,109562.42904396,0
+HFWA.US,D,20161101,000000,15.1463,15.312,15.1049,15.2301,70746.918201649,0
+HFWA.US,D,20161102,000000,15.3514,15.3514,14.9383,15.1049,74281.779058905,0
+HFWA.US,D,20161103,000000,15.1877,15.2301,15.0231,15.1049,48230.310979203,0
+HFWA.US,D,20161104,000000,15.2064,15.4174,14.9531,15.2064,74405.524546591,0
+HFWA.US,D,20161107,000000,15.4174,15.7103,15.4174,15.6284,90570.539606013,0
+HFWA.US,D,20161108,000000,15.6688,15.6688,15.4588,15.5436,495910.04190109,0
+HFWA.US,D,20161109,000000,15.6284,16.1332,15.6284,16.0918,321437.01872223,0
+HFWA.US,D,20161110,000000,16.216,16.9308,16.0918,16.8914,254000.79946982,0
+HFWA.US,D,20161111,000000,16.8499,17.3123,16.8499,17.2719,576310.12244951,0
+HFWA.US,D,20161114,000000,17.4395,19.0386,17.3941,17.9038,576610.35740324,0
+HFWA.US,D,20161115,000000,17.7343,18.3662,17.6071,18.3259,108847.3424143,0
+HFWA.US,D,20161116,000000,17.9423,18.5743,17.9423,18.4491,179241.28168387,0
+HFWA.US,D,20161117,000000,18.2804,18.6186,18.2381,18.5743,173627.09091058,0
+HFWA.US,D,20161118,000000,18.5348,19.0386,18.5348,18.9962,104222.10123523,0
+HFWA.US,D,20161121,000000,18.9962,19.2664,18.7014,19.0386,114128.84040103,0
+HFWA.US,D,20161122,000000,19.2082,19.3787,18.7951,19.294,128052.23638024,0
+HFWA.US,D,20161123,000000,19.294,19.4605,19.081,19.2082,76487.897384452,0
+HFWA.US,D,20161125,000000,19.2496,19.3324,19.1668,19.2496,19628.874407351,0
+HFWA.US,D,20161128,000000,19.081,19.1225,18.869,18.9962,99743.934611185,0
+HFWA.US,D,20161129,000000,18.9124,19.3787,18.869,19.081,65773.769626864,0
+HFWA.US,D,20161130,000000,19.1668,19.3787,18.9124,19.081,138700.43416488,0
+HFWA.US,D,20161201,000000,19.1225,19.6302,18.6611,19.5858,145314.73191242,0
+HFWA.US,D,20161202,000000,19.4605,19.7554,19.2752,19.5473,97689.962377055,0
+HFWA.US,D,20161205,000000,19.5858,20.3035,19.5858,20.2601,115718.2599027,0
+HFWA.US,D,20161206,000000,20.2601,20.6407,20.0916,20.3873,135979.04774307,0
+HFWA.US,D,20161207,000000,20.4297,20.617,20.2601,20.5569,66065.890122385,0
+HFWA.US,D,20161208,000000,20.7245,21.2312,20.6811,21.0163,86435.208841298,0
+HFWA.US,D,20161209,000000,21.0617,21.4422,20.894,21.3999,161634.93598509,0
+HFWA.US,D,20161212,000000,21.2312,21.4827,20.5983,20.8497,133292.14776864,0
+HFWA.US,D,20161213,000000,20.7658,21.1869,20.5983,20.894,120569.69160435,0
+HFWA.US,D,20161214,000000,20.8083,21.0617,20.5983,20.7658,183218.38051351,0
+HFWA.US,D,20161215,000000,20.8497,21.4827,20.8497,21.4422,117921.33530642,0
+HFWA.US,D,20161216,000000,21.3999,21.7774,21.1869,21.2312,175733.80712307,0
+HFWA.US,D,20161219,000000,21.1465,21.5674,21.0617,21.4422,88862.446153038,0
+HFWA.US,D,20161220,000000,21.6512,21.9874,21.6512,21.9874,91012.777578399,0
+HFWA.US,D,20161221,000000,21.947,21.9677,21.7774,21.8622,54126.479175251,0
+HFWA.US,D,20161222,000000,21.947,22.3039,21.8415,21.8622,131079.94359944,0
+HFWA.US,D,20161223,000000,21.7351,21.9036,21.6512,21.7774,88234.589949124,0
+HFWA.US,D,20161227,000000,21.6512,22.0731,21.6512,21.9874,24799.812900978,0
+HFWA.US,D,20161228,000000,22.0318,22.1353,21.8208,21.8622,79603.849336673,0
+HFWA.US,D,20161229,000000,21.947,22.0731,21.6926,21.7774,75837.726420463,0
+HFWA.US,D,20161230,000000,21.7351,21.947,21.6089,21.6926,85426.987408841,0
+HFWA.US,D,20170103,000000,21.8208,22.2398,21.5674,21.8208,102695.56878468,0
+HFWA.US,D,20170104,000000,21.7774,22.0082,21.5241,21.7351,126067.23704089,0
+HFWA.US,D,20170105,000000,21.6512,21.6926,21.314,21.6512,84669.299873584,0
+HFWA.US,D,20170106,000000,21.6089,21.6512,21.4422,21.4827,52736.878206975,0
+HFWA.US,D,20170109,000000,21.3999,21.4422,20.9778,21.0617,75976.686517291,0
+HFWA.US,D,20170110,000000,20.9345,22.1136,20.9345,21.9874,487845.28474871,0
+HFWA.US,D,20170111,000000,21.8622,22.3256,21.6926,22.3256,122942.15632318,0
+HFWA.US,D,20170112,000000,22.3256,22.3256,21.6512,21.7351,204632.43572682,0
+HFWA.US,D,20170113,000000,22.5987,22.6194,21.9036,22.2398,352446.42076758,0
+HFWA.US,D,20170117,000000,21.8208,21.9874,21.314,21.314,148075.676318,0
+HFWA.US,D,20170118,000000,21.5674,22.0939,21.314,22.0318,262225.81717183,0
+HFWA.US,D,20170119,000000,22.1136,22.4429,21.6926,21.6926,82351.607747665,0
+HFWA.US,D,20170120,000000,21.6926,22.0731,21.6926,21.9036,104857.05759007,0
+HFWA.US,D,20170123,000000,21.9036,22.2812,21.5241,21.6926,80034.929929021,0
+HFWA.US,D,20170124,000000,21.8622,22.2812,21.6512,22.2398,373802.66046615,0
+HFWA.US,D,20170125,000000,22.3256,22.7052,22.3256,22.5365,206889.26941617,0
+HFWA.US,D,20170126,000000,22.5365,22.7259,22.155,22.2004,170317.40626862,0
+HFWA.US,D,20170127,000000,22.368,22.368,21.8622,21.8622,97433.342636198,0
+HFWA.US,D,20170130,000000,21.6512,21.947,21.1948,21.5241,170546.63971302,0
+HFWA.US,D,20170131,000000,21.3999,21.6926,21.3535,21.4827,152842.92051573,0
+HFWA.US,D,20170201,000000,21.8208,21.9036,21.1465,21.2312,133056.82848058,0
+HFWA.US,D,20170202,000000,21.1869,21.2312,20.7658,20.8083,72540.213465818,0
+HFWA.US,D,20170203,000000,21.1869,21.6512,21.0617,21.6512,130413.54371903,0
+HFWA.US,D,20170206,000000,21.3999,21.5241,21.1465,21.1869,115825.77647397,0
+HFWA.US,D,20170207,000000,21.247,21.3328,20.8654,21.1228,80261.120451595,0
+HFWA.US,D,20170208,000000,20.9503,20.9503,20.4011,20.7816,60394.898141633,0
+HFWA.US,D,20170209,000000,20.8251,21.0784,20.6959,21.0331,90804.844586796,0
+HFWA.US,D,20170210,000000,21.1228,21.247,20.9503,21.1623,74803.132998827,0
+HFWA.US,D,20170213,000000,21.4195,21.6285,21.0331,21.46,113735.2891779,0
+HFWA.US,D,20170214,000000,21.4382,21.7123,21.4195,21.5438,67281.030239169,0
+HFWA.US,D,20170215,000000,21.5438,21.669,21.3249,21.6285,57628.882199671,0
+HFWA.US,D,20170216,000000,21.4994,21.669,21.3713,21.6285,142708.97652008,0
+HFWA.US,D,20170217,000000,21.6285,21.6285,21.2904,21.3713,88287.333927482,0
+HFWA.US,D,20170221,000000,21.3713,21.46,21.2036,21.4195,105233.36558951,0
+HFWA.US,D,20170222,000000,21.3713,21.6285,21.247,21.5862,85904.726135891,0
+HFWA.US,D,20170223,000000,21.5862,21.5862,21.3713,21.46,117072.36011631,0
+HFWA.US,D,20170224,000000,21.247,21.5438,21.1623,21.4195,88497.295533637,0
+HFWA.US,D,20170227,000000,21.2904,21.669,21.2904,21.4994,49304.462384607,0
+HFWA.US,D,20170228,000000,21.4994,21.4994,21.0784,21.1623,84038.400747842,0
+HFWA.US,D,20170301,000000,21.5438,21.9026,21.46,21.669,82054.415715763,0
+HFWA.US,D,20170302,000000,21.5438,21.6285,21.0331,21.0557,54204.580835512,0
+HFWA.US,D,20170303,000000,21.2036,21.2904,20.9946,21.1623,39933.277460593,0
+HFWA.US,D,20170306,000000,20.8654,21.1228,20.7393,20.9946,60500.386098349,0
+HFWA.US,D,20170307,000000,20.9946,21.1228,20.7816,20.8251,62479.299594047,0
+HFWA.US,D,20170308,000000,21.0331,21.1623,20.4632,20.4859,69143.298398113,0
+HFWA.US,D,20170309,000000,20.4859,20.8654,20.4435,20.4435,54482.501029167,0
+HFWA.US,D,20170310,000000,20.5264,20.5707,19.5138,20.271,116580.4210874,0
+HFWA.US,D,20170313,000000,20.2,20.4859,20.1467,20.1912,58503.215071681,0
+HFWA.US,D,20170314,000000,20.1014,20.2098,19.8067,20.1467,46503.959995257,0
+HFWA.US,D,20170315,000000,20.271,20.6111,20.2315,20.3174,96479.893796651,0
+HFWA.US,D,20170316,000000,20.4011,20.8654,20.4011,20.8251,81984.428513712,0
+HFWA.US,D,20170317,000000,20.6959,21.1415,20.6544,21.1228,197302.03704235,0
+HFWA.US,D,20170320,000000,20.9503,20.9503,20.3174,20.4859,87371.414457151,0
+HFWA.US,D,20170321,000000,20.6111,20.6111,19.3413,19.3846,106574.27980853,0
+HFWA.US,D,20170322,000000,19.1746,19.427,19.0465,19.2585,95481.815436956,0
+HFWA.US,D,20170323,000000,19.2141,19.8067,19.2141,19.6805,75231.170669347,0
+HFWA.US,D,20170324,000000,19.8067,19.8067,19.4685,19.6805,79522.704754584,0
+HFWA.US,D,20170327,000000,19.2585,19.8067,19.0465,19.7238,62903.280035462,0
+HFWA.US,D,20170328,000000,19.5947,20.2315,19.5947,20.1467,113413.75377137,0
+HFWA.US,D,20170329,000000,20.1014,20.4859,19.85,20.4435,125153.34618511,0
+HFWA.US,D,20170330,000000,20.4011,21.1623,20.4011,20.9946,124484.91769015,0
+HFWA.US,D,20170331,000000,20.9946,21.0331,20.7393,20.9503,209592.39830701,0
+HFWA.US,D,20170403,000000,20.9503,21.0331,20.7393,20.9089,136852.3663078,0
+HFWA.US,D,20170404,000000,20.7816,21.0784,20.7393,20.9503,129242.01881512,0
+HFWA.US,D,20170405,000000,21.1623,21.2904,20.6111,20.8251,166929.6199664,0
+HFWA.US,D,20170406,000000,20.7816,21.0331,20.5707,20.8654,115036.64541315,0
+HFWA.US,D,20170407,000000,20.7393,21.0331,20.6959,20.9503,135528.69531247,0
+HFWA.US,D,20170410,000000,20.9089,21.0331,20.2315,20.3597,92553.510330816,0
+HFWA.US,D,20170411,000000,20.271,20.6742,20.2315,20.6111,67998.145483381,0
+HFWA.US,D,20170412,000000,20.4859,20.6544,20.3174,20.5264,86797.316538871,0
+HFWA.US,D,20170413,000000,20.4859,20.8251,20.1467,20.2315,140514.01557457,0
+HFWA.US,D,20170417,000000,20.1912,20.6544,20.1467,20.6544,76800.304025495,0
+HFWA.US,D,20170418,000000,20.5707,20.7816,20.1014,20.6111,153457.59072506,0
+HFWA.US,D,20170419,000000,20.7816,20.9089,20.6111,20.7393,83930.884176574,0
+HFWA.US,D,20170420,000000,20.8251,21.247,20.7393,21.247,74246.278304241,0
+HFWA.US,D,20170421,000000,21.2036,21.3713,20.9946,21.247,84133.745631796,0
+HFWA.US,D,20170424,000000,21.6285,21.9667,21.5438,21.9667,119187.19078701,0
+HFWA.US,D,20170425,000000,22.0505,22.3049,22.0082,22.0939,165384.82998488,0
+HFWA.US,D,20170426,000000,22.3482,22.9408,22.2625,22.5159,119354.55148757,0
+HFWA.US,D,20170427,000000,22.5592,23.0472,22.5592,22.9408,152838.86328663,0
+HFWA.US,D,20170428,000000,22.8136,23.1103,22.2625,22.3482,147540.12207621,0
+HFWA.US,D,20170501,000000,22.3907,22.4528,22.1353,22.1787,95016.248397219,0
+HFWA.US,D,20170502,000000,22.0505,22.2625,21.7123,21.88,120327.27216536,0
+HFWA.US,D,20170503,000000,21.7982,22.0731,21.7123,22.0082,207037.35827848,0
+HFWA.US,D,20170504,000000,22.0505,22.1787,21.7261,21.7547,112111.38322884,0
+HFWA.US,D,20170505,000000,21.7982,21.7982,20.4504,21.4195,128618.21984031,0
+HFWA.US,D,20170508,000000,21.4008,21.5704,21.314,21.527,138011.7195244,0
+HFWA.US,D,20170509,000000,21.527,21.5921,21.0587,21.2707,90312.905557881,0
+HFWA.US,D,20170510,000000,21.1859,21.3545,20.8457,21.1011,117877.72009354,0
+HFWA.US,D,20170511,000000,20.8892,21.0587,20.5904,20.9739,186742.08399073,0
+HFWA.US,D,20170512,000000,20.9315,21.1248,20.551,20.9315,99911.295311744,0
+HFWA.US,D,20170515,000000,21.0587,21.314,20.9315,21.1011,58792.292645374,0
+HFWA.US,D,20170516,000000,21.0587,21.1859,20.8892,21.1445,71329.130578138,0
+HFWA.US,D,20170517,000000,20.6328,20.8024,20.3775,20.5056,149229.95799822,0
+HFWA.US,D,20170518,000000,20.4623,20.7185,20.3775,20.4198,95539.630951694,0
+HFWA.US,D,20170519,000000,20.3775,20.6328,20.2088,20.2917,139476.37923111,0
+HFWA.US,D,20170522,000000,20.3351,20.5056,20.2503,20.4623,107823.90637271,0
+HFWA.US,D,20170523,000000,20.4623,20.762,20.2503,20.7185,63142.656552625,0
+HFWA.US,D,20170524,000000,20.7185,20.7185,20.3351,20.4623,54786.793212001,0
+HFWA.US,D,20170525,000000,20.551,20.6752,20.2088,20.4198,77488.0043587,0
+HFWA.US,D,20170526,000000,20.1645,20.6752,19.5681,20.4198,60094.663187904,0
+HFWA.US,D,20170530,000000,20.2917,20.4623,20.1221,20.2088,66096.319340668,0
+HFWA.US,D,20170531,000000,20.2503,20.3775,20.0798,20.2917,78785.303364849,0
+HFWA.US,D,20170601,000000,20.3775,20.6328,19.6962,20.551,98918.288488429,0
+HFWA.US,D,20170602,000000,20.4198,21.1859,20.4198,20.9315,122719.00872243,0
+HFWA.US,D,20170605,000000,20.8457,21.0144,20.551,20.6752,80535.997723421,0
+HFWA.US,D,20170606,000000,20.4623,20.7185,20.2917,20.4623,50299.497822474,0
+HFWA.US,D,20170607,000000,20.5056,20.9315,20.4198,20.8457,106254.77301656,0
+HFWA.US,D,20170608,000000,20.7816,21.4846,20.7816,21.1859,160573.97057427,0
+HFWA.US,D,20170609,000000,21.4008,21.8267,21.2707,21.6966,186437.79180789,0
+HFWA.US,D,20170612,000000,21.7814,22.2486,21.7399,21.9539,195272.40818284,0
+HFWA.US,D,20170613,000000,22.0811,22.2102,21.8671,21.9943,110699.46750049,0
+HFWA.US,D,20170614,000000,21.8267,22.2102,21.7814,22.1639,115401.79603255,0
+HFWA.US,D,20170615,000000,22.0397,22.2486,21.9539,22.1639,125853.21820563,0
+HFWA.US,D,20170616,000000,22.0397,22.2486,21.9096,22.2102,268784.32801918,0
+HFWA.US,D,20170619,000000,22.2486,22.2921,21.8671,22.1639,107958.80924043,0
+HFWA.US,D,20170620,000000,22.1639,22.3788,21.7814,21.9539,115552.92781669,0
+HFWA.US,D,20170621,000000,22.1215,22.1215,21.8267,21.8671,141563.82360535,0
+HFWA.US,D,20170622,000000,21.9096,21.9096,21.527,21.6966,84496.867636645,0
+HFWA.US,D,20170623,000000,21.6966,21.9943,21.527,21.6966,180322.5332402,0
+HFWA.US,D,20170626,000000,21.7399,21.9539,21.4846,21.7399,129664.98494926,0
+HFWA.US,D,20170627,000000,21.8267,22.0584,21.6118,21.8267,218255.5967523,0
+HFWA.US,D,20170628,000000,21.8671,22.4833,21.8671,22.3788,85643.034858653,0
+HFWA.US,D,20170629,000000,22.6331,22.7603,22.1639,22.5504,257502.18818696,0
+HFWA.US,D,20170630,000000,22.6331,22.6756,22.2921,22.5504,98510.536963431,0
+HFWA.US,D,20170703,000000,22.5908,22.8442,22.505,22.7199,78849.204723244,0
+HFWA.US,D,20170705,000000,22.7199,22.8442,22.3788,22.8038,450892.04206534,0
+HFWA.US,D,20170706,000000,22.7603,22.8885,22.3788,22.4193,308053.23421392,0
+HFWA.US,D,20170707,000000,22.5504,22.6331,22.2486,22.5504,144731.50522865,0
+HFWA.US,D,20170710,000000,22.3788,22.4626,22.1885,22.2102,118055.22386686,0
+HFWA.US,D,20170711,000000,22.1639,22.4193,21.9736,22.3354,190100.45538194,0
+HFWA.US,D,20170712,000000,22.2921,22.7199,22.2102,22.5691,93983.683590136,0
+HFWA.US,D,20170713,000000,22.5504,22.5908,22.2486,22.5504,137389.94916414,0
+HFWA.US,D,20170714,000000,22.3354,22.505,22.1639,22.3788,122797.1103827,0
+HFWA.US,D,20170717,000000,22.2102,22.5504,22.1215,22.2921,108037.92520797,0
+HFWA.US,D,20170718,000000,22.1215,22.3788,22.0397,22.2102,115102.5753861,0
+HFWA.US,D,20170719,000000,22.1639,22.3788,22.0397,22.1639,85641.006244101,0
+HFWA.US,D,20170720,000000,22.1639,22.3788,22.0397,22.2102,82223.805030874,0
+HFWA.US,D,20170721,000000,22.505,22.505,21.9943,22.0397,111896.3500863,0
+HFWA.US,D,20170724,000000,22.0811,22.3788,22.0397,22.2921,143159.32895068,0
+HFWA.US,D,20170725,000000,22.505,22.8885,22.4833,22.7199,101519.98665166,0
+HFWA.US,D,20170726,000000,22.9713,23.3135,22.6756,23.1015,76896.663216726,0
+HFWA.US,D,20170727,000000,23.2297,23.5698,22.8669,22.931,379542.62534168,0
+HFWA.US,D,20170728,000000,22.8885,23.3135,22.8038,23.1853,286680.76559893,0
+HFWA.US,D,20170731,000000,23.3568,23.3992,21.5359,23.1428,210591.49097399,0
+HFWA.US,D,20170801,000000,23.2297,23.3992,23.1232,23.3992,144508.35762791,0
+HFWA.US,D,20170802,000000,23.2297,23.3568,23.1428,23.1428,111452.08349936,0
+HFWA.US,D,20170803,000000,23.273,23.273,23.0167,23.1015,221291.41842971,0
+HFWA.US,D,20170804,000000,23.0581,23.2297,23.0581,23.2297,110946.95847586,0
+HFWA.US,D,20170807,000000,23.3135,23.3135,22.9713,23.0167,124902.81228791,0
+HFWA.US,D,20170808,000000,22.9556,23.5096,22.9556,23.3401,158152.81910619,0
+HFWA.US,D,20170809,000000,23.2552,23.2552,22.9142,22.9556,191805.50591309,0
+HFWA.US,D,20170810,000000,22.8707,22.9142,22.6125,22.6569,198149.99792518,0
+HFWA.US,D,20170811,000000,22.8707,22.8707,22.3147,22.4429,160078.98862353,0
+HFWA.US,D,20170814,000000,22.4843,22.8707,22.4843,22.8481,124496.07507019,0
+HFWA.US,D,20170815,000000,23.0827,23.3401,22.8707,23.0433,115451.49708908,0
+HFWA.US,D,20170816,000000,23.0827,23.2119,22.9989,23.0827,87266.940807711,0
+HFWA.US,D,20170817,000000,22.9989,23.1281,21.9727,22.0584,402765.1904283,0
+HFWA.US,D,20170818,000000,21.8858,22.5297,21.8858,22.4005,136503.44460482,0
+HFWA.US,D,20170821,000000,22.3591,22.5297,22.3147,22.4843,56210.880627665,0
+HFWA.US,D,20170822,000000,22.4843,22.6569,22.4429,22.6125,67507.220761742,0
+HFWA.US,D,20170823,000000,22.4429,22.7002,22.4005,22.4843,131868.06035298,0
+HFWA.US,D,20170824,000000,22.7002,22.7002,22.3591,22.6125,73059.538791188,0
+HFWA.US,D,20170825,000000,22.7397,22.8707,22.5297,22.6569,80130.274812976,0
+HFWA.US,D,20170828,000000,22.6569,22.785,22.571,22.7002,110575.7220128,0
+HFWA.US,D,20170829,000000,22.4843,22.8284,22.3591,22.4843,141734.22722774,0
+HFWA.US,D,20170830,000000,22.4843,22.7397,22.2102,22.3147,236892.47864361,0
+HFWA.US,D,20170831,000000,22.4005,22.5297,22.1422,22.3591,316850.32121965,0
+HFWA.US,D,20170901,000000,22.3591,22.571,22.1422,22.232,159083.95318566,0
+HFWA.US,D,20170905,000000,22.1422,22.507,22.015,22.4005,559519.27980073,0
+HFWA.US,D,20170906,000000,22.4005,22.7643,22.4005,22.7002,198268.67187648,0
+HFWA.US,D,20170907,000000,22.571,22.571,21.5891,21.8455,202444.57493224,0
+HFWA.US,D,20170908,000000,21.9302,22.2704,21.9302,22.0811,75237.256513004,0
+HFWA.US,D,20170911,000000,22.2704,22.6569,22.2704,22.6125,171199.85359884,0
+HFWA.US,D,20170912,000000,22.6569,23.063,22.6125,22.9989,97145.279369782,0
+HFWA.US,D,20170913,000000,22.9142,23.0827,22.785,22.9556,105204.96498578,0
+HFWA.US,D,20170914,000000,22.9989,23.1705,22.8707,23.0827,182236.53107023,0
+HFWA.US,D,20170915,000000,23.1281,23.2977,22.9142,23.2119,278545.00693722,0
+HFWA.US,D,20170918,000000,23.1705,23.6831,23.1281,23.5096,84768.701986644,0
+HFWA.US,D,20170919,000000,23.3824,23.8113,23.278,23.7679,153757.82567879,0
+HFWA.US,D,20170920,000000,23.6407,23.9819,23.5974,23.8113,202340.1012828,0
+HFWA.US,D,20170921,000000,23.8557,24.0676,23.7679,23.9394,160623.6716308,0
+HFWA.US,D,20170922,000000,23.8961,24.3033,23.7256,24.2392,147848.47148815,0
+HFWA.US,D,20170925,000000,24.2796,24.6218,24.1958,24.5379,153209.08544241,0
+HFWA.US,D,20170926,000000,24.5379,24.9007,24.5379,24.7095,87197.967912936,0
+HFWA.US,D,20170927,000000,25.0072,25.4587,24.5823,25.3937,253163.99596703,0
+HFWA.US,D,20170928,000000,25.3503,25.651,25.2221,25.3503,150720.9896941,0
+HFWA.US,D,20170929,000000,25.2645,25.4351,25.1561,25.2221,134737.5356371,0
+HFWA.US,D,20171002,000000,25.1363,25.4351,25.0516,25.3089,236484.72711861,0
+HFWA.US,D,20171003,000000,25.3089,25.3503,25.0072,25.1788,218501.05911312,0
+HFWA.US,D,20171004,000000,25.2645,25.5199,24.9205,25.0516,173785.32284565,0
+HFWA.US,D,20171005,000000,25.0072,25.3089,24.9205,24.9658,325052.0098543,0
+HFWA.US,D,20171006,000000,25.0072,25.1788,24.9205,24.9658,206647.86428446,0
+HFWA.US,D,20171009,000000,25.0516,25.1363,24.9205,24.9658,180547.7094555,0
+HFWA.US,D,20171010,000000,25.0516,25.2645,25.0072,25.094,583545.17625003,0
+HFWA.US,D,20171011,000000,25.094,25.2645,24.9658,25.1788,314433.22698067,0
+HFWA.US,D,20171012,000000,25.2221,25.863,25.1363,25.7782,350277.83181125,0
+HFWA.US,D,20171013,000000,25.7338,25.8205,25.3089,25.4805,148042.20417789,0
+HFWA.US,D,20171016,000000,25.5199,25.9477,25.4351,25.9063,253733.02234893,0
+HFWA.US,D,20171017,000000,25.863,26.0759,25.6717,25.863,194149.57002818,0
+HFWA.US,D,20171018,000000,25.9063,26.1627,25.7782,26.1627,199771.87525968,0
+HFWA.US,D,20171019,000000,25.863,26.0345,25.6057,25.9063,151908.74351443,0
+HFWA.US,D,20171020,000000,26.2495,26.2495,25.7782,26.0759,117345.20877358,0
+HFWA.US,D,20171023,000000,26.1203,26.5048,25.9063,26.1627,146000.40363107,0
+HFWA.US,D,20171024,000000,26.3757,26.5905,26.1203,26.419,139271.48916133,0
+HFWA.US,D,20171025,000000,26.4604,26.7177,26.3342,26.5048,155077.43944501,0
+HFWA.US,D,20171026,000000,26.5462,26.7177,25.7338,25.9477,242712.57379395,0
+HFWA.US,D,20171027,000000,26.1627,26.6764,25.8205,26.5905,163048.88032799,0
+HFWA.US,D,20171030,000000,26.3342,26.5255,26.1203,26.1627,372427.25979974,0
+HFWA.US,D,20171031,000000,25.9912,26.2918,25.9912,26.0759,231816.88503394,0
+HFWA.US,D,20171101,000000,26.3342,26.3757,25.7338,26.0759,194925.51509441,0
+HFWA.US,D,20171102,000000,26.0759,26.632,25.863,26.5905,124710.09390545,0
+HFWA.US,D,20171103,000000,26.5905,26.7177,26.3342,26.5048,139910.50274528,0
+HFWA.US,D,20171106,000000,26.5462,27.0589,26.3757,26.9307,231858.47163226,0
+HFWA.US,D,20171107,000000,27.0431,27.1308,26.3106,26.4416,269889.92295014,0
+HFWA.US,D,20171108,000000,26.3106,26.3549,25.6658,25.7959,306632.18972008,0
+HFWA.US,D,20171109,000000,25.6658,25.9241,25.2339,25.4519,386340.51270619,0
+HFWA.US,D,20171110,000000,25.3631,25.6234,25.3227,25.3631,135775.17198057,0
+HFWA.US,D,20171113,000000,25.0624,25.6658,24.7184,25.5791,231944.68775073,0
+HFWA.US,D,20171114,000000,25.4943,26.3549,25.4943,25.8827,212862.5249652,0
+HFWA.US,D,20171115,000000,25.7072,26.3106,24.6316,26.0966,204318.00047122,0
+HFWA.US,D,20171116,000000,26.2691,26.4831,26.0966,26.3549,161107.49620151,0
+HFWA.US,D,20171117,000000,26.141,26.6566,25.8827,26.3549,154758.94696031,0
+HFWA.US,D,20171120,000000,26.5275,26.9573,26.3549,26.698,201065.11703673,0
+HFWA.US,D,20171121,000000,26.8716,26.9573,26.5708,26.9573,235162.07043056,0
+HFWA.US,D,20171122,000000,27.0007,27.1733,26.6793,26.698,194454.87651829,0
+HFWA.US,D,20171124,000000,26.6566,26.9573,26.3983,26.4416,75815.411660389,0
+HFWA.US,D,20171127,000000,26.4416,26.8499,26.3549,26.6566,125259.8484491,0
+HFWA.US,D,20171128,000000,26.6566,27.1733,26.4831,27.1308,318553.34313624,0
+HFWA.US,D,20171129,000000,27.3014,28.1197,27.1308,28.1197,487785.44061942,0
+HFWA.US,D,20171130,000000,28.2932,28.5515,27.9038,28.0576,322208.90655936,0
+HFWA.US,D,20171201,000000,28.034,28.0773,26.7483,27.9491,270625.29572532,0
+HFWA.US,D,20171204,000000,28.3346,28.6373,27.9038,27.9915,196674.18083843,0
+HFWA.US,D,20171205,000000,28.1197,28.2498,27.5183,27.5183,156077.54641926,0
+HFWA.US,D,20171206,000000,27.4305,27.7323,27.1733,27.1733,117774.26075138,0
+HFWA.US,D,20171207,000000,27.1733,27.5183,26.9573,26.9573,132217.99636324,0
+HFWA.US,D,20171208,000000,26.9573,27.0865,26.6123,27.0007,269931.50954846,0
+HFWA.US,D,20171211,000000,26.9159,27.1308,26.5275,26.6566,128891.06849759,0
+HFWA.US,D,20171212,000000,27.1733,27.6031,27.0431,27.1733,242592.88553537,0
+HFWA.US,D,20171213,000000,27.3014,27.3468,26.8716,26.8716,329269.49950838,0
+HFWA.US,D,20171214,000000,26.9159,27.261,26.3106,26.5708,126403.98705656,0
+HFWA.US,D,20171215,000000,26.5275,27.5587,26.4416,27.3468,339284.76955273,0
+HFWA.US,D,20171218,000000,27.5183,27.9491,27.261,27.6031,125784.24531085,0
+HFWA.US,D,20171219,000000,27.6475,27.6701,26.8716,27.6031,205885.10521282,0
+HFWA.US,D,20171220,000000,27.7323,27.7756,27.4749,27.5587,150791.99120343,0
+HFWA.US,D,20171221,000000,27.6031,27.7539,27.3468,27.5587,131938.04755503,0
+HFWA.US,D,20171222,000000,27.5587,27.6475,27.4976,27.5587,150673.31725213,0
+HFWA.US,D,20171226,000000,27.5587,27.5587,26.8271,26.8716,110853.64220646,0
+HFWA.US,D,20171227,000000,26.7858,26.8716,26.5275,26.7434,204145.56823428,0
+HFWA.US,D,20171228,000000,26.7434,27.0786,26.7434,26.9573,102305.06048337,0
+HFWA.US,D,20171229,000000,26.9573,26.9573,26.4831,26.5275,128555.33278919,0
+HFWA.US,D,20180102,000000,26.8716,26.9623,26.0089,26.0966,160170.27627838,0
+HFWA.US,D,20180103,000000,26.2258,26.3106,25.9241,26.2258,189520.27162,0
+HFWA.US,D,20180104,000000,26.1795,26.5708,26.0966,26.1795,86302.334588127,0
+HFWA.US,D,20180105,000000,26.2691,26.5275,26.1913,26.3549,133834.80216136,0
+HFWA.US,D,20180108,000000,26.1795,26.698,25.8344,26.5708,180615.668043,0
+HFWA.US,D,20180109,000000,26.5275,26.8716,26.5275,26.6123,100152.70044346,0
+HFWA.US,D,20180110,000000,26.6123,26.9573,26.5708,26.7434,106234.48687104,0
+HFWA.US,D,20180111,000000,26.7434,27.3468,26.7434,27.3014,118297.64330586,0
+HFWA.US,D,20180112,000000,27.3468,27.5587,26.6123,27.3871,134288.19751379,0
+HFWA.US,D,20180116,000000,27.5183,27.6475,27.0431,27.1733,173893.8537242,0
+HFWA.US,D,20180117,000000,27.1733,27.5587,26.9573,27.4305,222968.06835712,0
+HFWA.US,D,20180118,000000,27.3468,27.5183,27.1733,27.4305,294761.75166772,0
+HFWA.US,D,20180119,000000,27.3014,27.6898,27.1733,27.3014,232305.78114103,0
+HFWA.US,D,20180122,000000,27.3014,27.3014,26.8271,26.8716,115773.03249561,0
+HFWA.US,D,20180123,000000,26.9159,27.1733,26.698,27.1733,214958.08379765,0
+HFWA.US,D,20180124,000000,27.1308,27.1308,26.5275,26.5275,207648.98556598,0
+HFWA.US,D,20180125,000000,27.4749,27.4749,26.0533,26.3549,426581.12527145,0
+HFWA.US,D,20180126,000000,26.4416,27.3468,26.3549,27.2156,262373.90603414,0
+HFWA.US,D,20180129,000000,27.1308,27.261,26.8271,26.8716,227433.04898658,0
+HFWA.US,D,20180130,000000,26.7434,26.9573,26.0533,26.3983,211300.49175999,0
+HFWA.US,D,20180131,000000,26.4416,26.698,26.3106,26.5275,190272.88761888,0
+HFWA.US,D,20180201,000000,26.3106,26.8271,26.2691,26.7858,337564.50441244,0
+HFWA.US,D,20180202,000000,26.698,27.1308,26.6123,26.9159,305217.2310699,0
+HFWA.US,D,20180205,000000,26.6123,26.9573,25.3227,25.4055,218093.30758812,0
+HFWA.US,D,20180206,000000,24.9303,25.8846,24.6365,25.6244,305514.4231018,0
+HFWA.US,D,20180207,000000,25.5791,25.8373,25.4519,25.6244,241156.62643239,0
+HFWA.US,D,20180208,000000,25.7091,25.7091,24.9303,24.9303,185600.9883051,0
+HFWA.US,D,20180209,000000,25.233,25.6244,24.9737,25.3631,264581.03866696,0
+HFWA.US,D,20180212,000000,25.4055,25.6678,25.1048,25.3631,164933.46324701,0
+HFWA.US,D,20180213,000000,25.2774,25.7091,25.1916,25.6244,108688.09617195,0
+HFWA.US,D,20180214,000000,25.4519,26.1844,25.4519,26.1439,189214.96512989,0
+HFWA.US,D,20180215,000000,26.3599,26.6626,26.1439,26.5768,320235.06460004,0
+HFWA.US,D,20180216,000000,26.5334,27.3113,26.4891,27.1821,221373.57731907,0
+HFWA.US,D,20180220,000000,27.05,27.2728,26.8794,27.0086,305634.11136038,0
+HFWA.US,D,20180221,000000,27.0953,27.3566,26.9208,27.1397,192018.51044107,0
+HFWA.US,D,20180222,000000,27.1397,27.1397,26.8351,26.9652,292531.28996755,0
+HFWA.US,D,20180223,000000,26.9208,27.1397,26.4891,27.0953,145787.39910309,0
+HFWA.US,D,20180226,000000,27.05,27.1821,26.9021,27.0953,83607.320155493,0
+HFWA.US,D,20180227,000000,27.1397,27.3566,26.2741,26.3155,463940.09086527,0
+HFWA.US,D,20180228,000000,26.4476,26.6626,25.6678,25.7526,143538.67987194,0
+HFWA.US,D,20180301,000000,25.6678,26.1006,25.4952,25.7309,170961.49138895,0
+HFWA.US,D,20180302,000000,25.6244,26.2288,25.4055,26.0562,227194.68677669,0
+HFWA.US,D,20180305,000000,25.8846,26.3599,25.5791,26.1844,522450.40608788,0
+HFWA.US,D,20180306,000000,26.3155,26.7917,25.8846,26.7049,310634.64623162,0
+HFWA.US,D,20180307,000000,26.5334,27.3113,26.5334,27.1397,228864.23655317,0
+HFWA.US,D,20180308,000000,27.2689,27.3566,26.7513,26.9208,120067.60950267,0
+HFWA.US,D,20180309,000000,27.1821,27.1821,26.3155,27.0086,478502.50042843,0
+HFWA.US,D,20180312,000000,27.6583,28.0881,27.4867,27.8732,507750.05073516,0
+HFWA.US,D,20180313,000000,27.8732,28.1789,27.7884,27.8328,344550.03862304,0
+HFWA.US,D,20180314,000000,27.9619,28.0034,27.3961,27.4404,289068.4449269,0
+HFWA.US,D,20180315,000000,27.5301,27.7016,27.2689,27.6149,231058.18319141,0
+HFWA.US,D,20180316,000000,27.5716,27.9619,27.5301,27.8328,973666.0121743,0
+HFWA.US,D,20180319,000000,27.7441,28.0487,27.4404,27.7441,235187.42811247,0
+HFWA.US,D,20180320,000000,27.7441,27.7884,27.3961,27.5301,158410.45315432,0
+HFWA.US,D,20180321,000000,27.6149,27.8092,27.334,27.5301,200827.76913412,0
+HFWA.US,D,20180322,000000,27.2689,27.4867,26.6181,26.6181,195368.76737407,0
+HFWA.US,D,20180323,000000,26.7049,26.7917,25.3631,25.3631,364232.67131602,0
+HFWA.US,D,20180326,000000,25.7091,26.3599,25.5366,26.2741,371787.23190851,0
+HFWA.US,D,20180327,000000,26.3155,26.7917,26.0355,26.3155,451735.94571907,0
+HFWA.US,D,20180328,000000,26.3599,26.6181,25.9063,26.3155,265834.72246024,0
+HFWA.US,D,20180329,000000,26.4476,26.8351,26.1439,26.4891,365010.6449968,0
+HFWA.US,D,20180402,000000,26.4033,26.6181,25.4519,25.7091,194407.20407632,0
+HFWA.US,D,20180403,000000,25.9271,26.3155,25.7181,26.3155,189314.36724295,0
+HFWA.US,D,20180404,000000,25.9704,26.5768,25.9704,26.5334,106083.3550869,0
+HFWA.US,D,20180405,000000,26.6626,26.8351,26.4033,26.7513,273776.74843221,0
+HFWA.US,D,20180406,000000,26.5334,26.7049,25.6678,25.9271,171291.14125369,0
+HFWA.US,D,20180409,000000,26.1006,26.4476,25.9271,25.9271,118304.74345679,0
+HFWA.US,D,20180410,000000,26.3155,26.5768,26.1844,26.5334,148268.39470046,0
+HFWA.US,D,20180411,000000,26.4891,26.6181,26.2741,26.4891,135840.08764624,0
+HFWA.US,D,20180412,000000,26.5768,27.0086,26.4033,26.7917,84993.878201941,0
+HFWA.US,D,20180413,000000,26.9208,26.9208,26.3599,26.5334,106713.23990536,0
+HFWA.US,D,20180416,000000,26.7049,27.05,26.6181,26.9208,104254.55906806,0
+HFWA.US,D,20180417,000000,27.05,27.0953,26.4891,26.7049,104566.96570911,0
+HFWA.US,D,20180418,000000,26.8351,26.9208,26.6181,26.7513,114637.00834636,0
+HFWA.US,D,20180419,000000,26.7049,27.0953,26.7049,26.9208,113733.26056334,0
+HFWA.US,D,20180420,000000,26.8794,27.3961,26.7513,27.0953,97463.771854482,0
+HFWA.US,D,20180423,000000,27.3566,27.5716,27.05,27.3566,96189.801915683,0
+HFWA.US,D,20180424,000000,27.3113,27.7884,27.2689,27.7016,182259.86013758,0
+HFWA.US,D,20180425,000000,27.6583,27.7884,27.2245,27.5301,126944.61283472,0
+HFWA.US,D,20180426,000000,26.6626,27.3113,25.9704,26.9208,182953.64631444,0
+HFWA.US,D,20180427,000000,26.6626,27.0086,26.0562,26.1006,254485.6383478,0
+HFWA.US,D,20180430,000000,26.2288,26.3155,25.6244,25.7091,255754.53675022,0
+HFWA.US,D,20180501,000000,25.6678,26.208,25.233,26.1006,273165.12114471,0
+HFWA.US,D,20180502,000000,27.5716,27.5716,26.4476,27.0953,300196.41005314,0
+HFWA.US,D,20180503,000000,26.9652,26.9652,26.3599,26.7917,194265.20105766,0
+HFWA.US,D,20180504,000000,26.6626,27.1821,26.6626,26.9652,157413.3891019,0
+HFWA.US,D,20180507,000000,27.0086,27.2018,26.7917,26.9652,81722.737236474,0
+HFWA.US,D,20180508,000000,27.0953,27.4404,27.05,27.4404,90207.417601165,0
+HFWA.US,D,20180509,000000,27.4404,27.6593,26.8321,27.3961,130549.46089403,0
+HFWA.US,D,20180510,000000,27.3961,27.5301,27.1811,27.3103,90360.577999858,0
+HFWA.US,D,20180511,000000,27.2679,27.7026,27.2679,27.6593,228981.8961972,0
+HFWA.US,D,20180514,000000,27.6159,27.7904,27.3103,27.5726,177303.95478649,0
+HFWA.US,D,20180515,000000,27.4404,27.8348,27.4404,27.6593,109723.70390087,0
+HFWA.US,D,20180516,000000,27.6593,27.8348,27.5301,27.7026,132634.87665372,0
+HFWA.US,D,20180517,000000,27.7451,28.0516,27.5726,28.0053,161700.86595803,0
+HFWA.US,D,20180518,000000,28.1384,28.1384,27.6159,27.6593,216493.74501369,0
+HFWA.US,D,20180521,000000,27.7026,28.2232,27.6159,28.0921,120581.86329166,0
+HFWA.US,D,20180522,000000,28.2232,28.4854,28.1384,28.2232,126564.24760618,0
+HFWA.US,D,20180523,000000,28.2696,28.3544,28.0053,28.0921,124928.16996981,0
+HFWA.US,D,20180524,000000,27.9216,28.2232,27.7904,28.1818,89535.946184378,0
+HFWA.US,D,20180525,000000,28.0921,28.3129,28.0921,28.2696,77058.952380904,0
+HFWA.US,D,20180529,000000,28.1384,28.1818,27.6593,27.8348,126663.64971924,0
+HFWA.US,D,20180530,000000,28.0921,28.4411,27.8348,28.3544,140482.57204901,0
+HFWA.US,D,20180531,000000,28.3129,28.4854,27.9216,27.9649,148880.02198796,0
+HFWA.US,D,20180601,000000,28.1384,28.6383,28.1384,28.6166,199371.22388562,0
+HFWA.US,D,20180604,000000,28.7024,29.0514,28.4648,28.9636,244956.22148872,0
+HFWA.US,D,20180605,000000,28.9636,29.0927,28.7024,28.9636,176574.66785496,0
+HFWA.US,D,20180606,000000,28.9202,29.5719,28.9202,29.5305,152429.08314708,0
+HFWA.US,D,20180607,000000,29.6152,29.8342,29.2249,29.356,125347.07887485,0
+HFWA.US,D,20180608,000000,29.356,29.6152,29.3116,29.4417,116966.87215959,0
+HFWA.US,D,20180611,000000,29.3994,29.4842,29.007,29.3116,290644.67843398,0
+HFWA.US,D,20180612,000000,29.3116,29.5305,28.7901,28.9202,205268.40638894,0
+HFWA.US,D,20180613,000000,28.8759,29.1381,28.6589,28.8315,176276.46151579,0
+HFWA.US,D,20180614,000000,28.8315,28.9843,28.5732,28.8315,176225.74615198,0
+HFWA.US,D,20180615,000000,28.8315,29.0514,28.5289,28.8759,336280.39140088,0
+HFWA.US,D,20180618,000000,28.6589,29.1381,28.4411,29.0927,399990.04572085,0
+HFWA.US,D,20180619,000000,28.9636,29.356,28.8759,29.2249,156559.34237541,0
+HFWA.US,D,20180620,000000,29.4417,29.5305,29.2249,29.2249,133731.3428192,0
+HFWA.US,D,20180621,000000,29.3116,29.356,28.8759,29.0927,164414.13792164,0
+HFWA.US,D,20180622,000000,29.3994,29.8765,29.2249,29.7889,995892.52751578,0
+HFWA.US,D,20180625,000000,29.7889,30.1369,29.2662,29.4417,215267.44751687,0
+HFWA.US,D,20180626,000000,29.4417,29.5305,29.1815,29.2249,164309.6642722,0
+HFWA.US,D,20180627,000000,29.0927,29.1381,28.7024,28.7024,220554.01703997,0
+HFWA.US,D,20180628,000000,30.8752,31.2262,29.8342,30.0944,2556336.3132291,0
+HFWA.US,D,20180629,000000,30.0944,30.4651,29.8342,30.3123,6283055.4203765,0
+HFWA.US,D,20180702,000000,30.0097,30.5735,29.9633,30.5292,619400.93846065,0
+HFWA.US,D,20180703,000000,30.5292,30.8339,30.3981,30.5292,392237.69520952,0
+HFWA.US,D,20180705,000000,30.617,30.9215,30.2679,30.9215,617252.63564984,0
+HFWA.US,D,20180706,000000,30.8752,31.2479,30.7471,30.964,239529.67756151,0
+HFWA.US,D,20180709,000000,31.1799,31.4432,31.0527,31.312,403897.15734844,0
+HFWA.US,D,20180710,000000,31.4432,31.4432,30.7037,30.7471,254000.79946982,0
+HFWA.US,D,20180711,000000,30.7037,30.8752,30.058,30.6594,414760.38827562,0
+HFWA.US,D,20180712,000000,30.8339,30.8979,30.2679,30.5735,243363.75906522,0
+HFWA.US,D,20180713,000000,30.5735,30.7037,30.2245,30.2245,333170.52529232,0
+HFWA.US,D,20180716,000000,30.2245,30.4849,30.1369,30.3567,254962.36276758,0
+HFWA.US,D,20180717,000000,30.4444,30.617,30.2245,30.3123,152107.54774055,0
+HFWA.US,D,20180718,000000,30.2245,30.7471,30.2245,30.7037,291024.02935524,0
+HFWA.US,D,20180719,000000,30.5735,31.0074,30.4444,31.0074,338339.43517139,0
+HFWA.US,D,20180720,000000,30.964,31.3997,30.8339,31.312,342331.74861018,0
+HFWA.US,D,20180723,000000,31.312,32.4872,31.312,32.4418,524800.55604663,0
+HFWA.US,D,20180724,000000,32.4418,32.5089,31.8779,32.1825,389224.18829218,0
+HFWA.US,D,20180725,000000,32.0948,32.3127,30.7915,31.8345,483129.77022206,0
+HFWA.US,D,20180726,000000,31.312,32.008,31.312,31.7054,439221.42254638,0
+HFWA.US,D,20180727,000000,31.5289,31.7902,31.312,31.312,259229.55347819,0
+HFWA.US,D,20180730,000000,31.4865,31.66,30.2679,30.3567,382270.09760715,0
+HFWA.US,D,20180731,000000,30.3981,30.617,30.0097,30.4849,329610.30675316,0
+HFWA.US,D,20180801,000000,30.6594,31.1799,30.4444,31.0942,270086.69856171,0
+HFWA.US,D,20180802,000000,30.8752,31.4194,30.7244,31.3554,228368.24029515,0
+HFWA.US,D,20180803,000000,31.312,31.4865,30.617,30.7037,246110.50316893,0
+HFWA.US,D,20180806,000000,30.7471,31.1385,30.617,30.6594,201294.35048113,0
+HFWA.US,D,20180807,000000,30.7915,31.0527,30.6594,30.7688,211380.6220348,0
+HFWA.US,D,20180808,000000,30.8339,31.1819,30.616,30.965,178354.77712454,0
+HFWA.US,D,20180809,000000,31.0537,31.0961,30.7037,30.8762,135733.58538225,0
+HFWA.US,D,20180810,000000,30.7471,31.0074,30.5499,30.8339,201140.17577516,0
+HFWA.US,D,20180813,000000,30.8762,31.1178,30.6584,30.7037,250429.42355062,0
+HFWA.US,D,20180814,000000,30.7471,31.4224,30.7471,31.2282,334298.43498336,0
+HFWA.US,D,20180815,000000,31.2282,31.4461,30.7037,30.7037,232922.4799649,0
+HFWA.US,D,20180816,000000,30.9225,31.3573,30.9225,31.0961,268300.50344847,0
+HFWA.US,D,20180817,000000,30.965,31.2282,30.9225,31.0537,589800.40922182,0
+HFWA.US,D,20180820,000000,31.1395,31.3573,30.8762,31.2282,220038.74894371,0
+HFWA.US,D,20180821,000000,31.2282,31.8385,31.0961,31.5782,316859.44998513,0
+HFWA.US,D,20180822,000000,31.3573,31.7507,31.3573,31.663,223664.89745581,0
+HFWA.US,D,20180823,000000,31.663,31.8385,31.5328,31.8385,202820.88293168,0
+HFWA.US,D,20180824,000000,31.8385,31.8828,31.5782,31.663,141200.7016005,0
+HFWA.US,D,20180827,000000,31.7093,32.013,31.4895,31.5328,231342.18922872,0
+HFWA.US,D,20180828,000000,31.663,31.663,31.1819,31.4027,124631.99224518,0
+HFWA.US,D,20180829,000000,31.3573,31.4461,31.0961,31.315,112113.41184339,0
+HFWA.US,D,20180830,000000,31.315,31.6196,31.1395,31.4027,177163.98038239,0
+HFWA.US,D,20180831,000000,31.3573,31.7507,31.3573,31.7093,111108.23333276,0
+HFWA.US,D,20180904,000000,31.7093,32.0998,31.663,32.013,196374.96019198,0
+HFWA.US,D,20180905,000000,32.013,32.0583,31.8385,32.013,193020.64602987,0
+HFWA.US,D,20180906,000000,31.9686,32.0583,31.8187,31.8828,176183.14524638,0
+HFWA.US,D,20180907,000000,31.8385,32.013,31.7951,31.9686,155808.75499109,0
+HFWA.US,D,20180910,000000,32.1441,32.6686,31.8592,32.1885,248150.2751012,0
+HFWA.US,D,20180911,000000,32.1441,32.361,32.013,32.0998,172866.36045349,0
+HFWA.US,D,20180912,000000,32.0583,32.2753,31.7301,32.0998,280766.33987191,0
+HFWA.US,D,20180913,000000,32.1441,32.3196,31.9262,31.9686,170360.00717422,0
+HFWA.US,D,20180914,000000,31.9262,32.5385,31.7951,32.4063,214947.94072489,0
+HFWA.US,D,20180917,000000,32.5385,32.5385,31.7951,32.0583,265308.29698394,0
+HFWA.US,D,20180918,000000,32.0583,32.4063,32.0583,32.3196,282805.0974969,0
+HFWA.US,D,20180919,000000,32.2753,32.361,32.013,32.0998,426117.58684626,0
+HFWA.US,D,20180920,000000,32.2753,32.6263,31.6718,32.4063,302632.77613036,0
+HFWA.US,D,20180921,000000,32.3196,32.5385,32.1214,32.3196,1741669.0524292,0
+HFWA.US,D,20180924,000000,32.2753,32.3196,31.663,31.7507,283934.02149521,0
+HFWA.US,D,20180925,000000,31.7093,31.8779,31.3573,31.3573,193024.70325897,0
+HFWA.US,D,20180926,000000,31.4461,31.5328,30.8339,30.965,281310.0085719,0
+HFWA.US,D,20180927,000000,30.9225,31.0537,30.3961,30.4425,271451.95615536,0
+HFWA.US,D,20180928,000000,30.3547,30.7037,30.3547,30.7037,345275.26832546,0
+HFWA.US,D,20181001,000000,30.895,31.8828,30.1792,30.2748,236257.52228876,0
+HFWA.US,D,20181002,000000,30.1437,30.2926,29.708,29.8568,202748.86711508,0
+HFWA.US,D,20181003,000000,30.0135,30.6584,29.7701,30.616,170534.46802571,0
+HFWA.US,D,20181004,000000,30.5282,31.0074,30.4661,30.6504,226044.46232558,0
+HFWA.US,D,20181005,000000,30.756,30.756,30.0826,30.2048,143629.96752679,0
+HFWA.US,D,20181008,000000,30.2483,30.8388,30.0915,30.7638,191504.25665208,0
+HFWA.US,D,20181009,000000,30.6859,30.8674,30.5361,30.756,191525.55710488,0
+HFWA.US,D,20181010,000000,30.7205,31.0616,30.2403,30.3014,167222.7547692,0
+HFWA.US,D,20181011,000000,30.2403,30.545,29.6192,29.6567,311823.41435923,0
+HFWA.US,D,20181012,000000,30.0215,30.4326,28.1454,28.5722,441017.76073237,0
+HFWA.US,D,20181015,000000,28.5091,28.7901,27.9609,28.6077,266803.38590893,0
+HFWA.US,D,20181016,000000,28.7388,28.9045,28.2133,28.8502,164442.53852537,0
+HFWA.US,D,20181017,000000,28.7812,29.1834,28.3179,29.0257,113972.63708051,0
+HFWA.US,D,20181018,000000,28.931,29.147,28.4066,28.4135,117933.50699373,0
+HFWA.US,D,20181019,000000,28.3612,28.6254,28.0112,28.0487,145429.34863462,0
+HFWA.US,D,20181022,000000,28.1266,28.371,27.3221,27.5055,192064.15426849,0
+HFWA.US,D,20181023,000000,27.1476,27.8042,26.8686,27.5055,135187.8880677,0
+HFWA.US,D,20181024,000000,27.4542,27.4542,26.2573,26.3431,186272.45972189,0
+HFWA.US,D,20181025,000000,26.904,28.4135,26.5896,28.2035,261347.42707071,0
+HFWA.US,D,20181026,000000,27.5666,29.0878,27.4355,27.674,225288.80340487,0
+HFWA.US,D,20181029,000000,27.9945,28.3888,27.8978,28.1798,193713.41789946,0
+HFWA.US,D,20181030,000000,28.1709,28.931,28.1709,28.6757,416704.81532393,0
+HFWA.US,D,20181031,000000,28.931,29.0534,28.5367,28.5791,401907.08647271,0
+HFWA.US,D,20181101,000000,28.6077,28.8729,28.4766,28.6836,136286.38284773,0
+HFWA.US,D,20181102,000000,28.7635,29.0434,28.6254,28.73,174252.91849994,0
+HFWA.US,D,20181105,000000,28.6589,28.9045,28.4401,28.8769,216966.41220436,0
+HFWA.US,D,20181106,000000,28.7092,29.1045,28.7092,29.0454,121787.87464296,0
+HFWA.US,D,20181107,000000,29.0967,29.3441,28.7625,29.3343,171262.74064996,0
+HFWA.US,D,20181108,000000,29.2643,29.847,29.2387,29.8292,130887.22521698,0
+HFWA.US,D,20181109,000000,29.7218,29.8983,29.3876,29.5551,95100.435901137,0
+HFWA.US,D,20181112,000000,29.5305,29.9781,29.3293,29.5305,92436.864994063,0
+HFWA.US,D,20181113,000000,29.635,30.1634,29.5493,29.6705,112309.17314768,0
+HFWA.US,D,20181114,000000,29.8381,30.0145,28.8552,29.1045,104905.74433933,0
+HFWA.US,D,20181115,000000,28.94,29.9436,28.94,29.915,143398.70546784,0
+HFWA.US,D,20181116,000000,29.7129,30.1723,29.7129,30.1023,207940.09175422,0
+HFWA.US,D,20181119,000000,30.1221,30.5588,29.8864,30.2857,152192.74955174,0
+HFWA.US,D,20181120,000000,30.0738,30.2068,29.502,29.847,158840.51943939,0
+HFWA.US,D,20181121,000000,29.8647,30.3222,29.7681,29.8204,115313.55129953,0
+HFWA.US,D,20181123,000000,29.5985,30.4276,29.5985,30.199,80855.504515397,0
+HFWA.US,D,20181126,000000,30.4711,30.7007,29.9436,30.5933,128144.53834237,0
+HFWA.US,D,20181127,000000,30.409,30.6476,30.2147,30.4188,115945.46473255,0
+HFWA.US,D,20181128,000000,30.3399,30.9315,30.1546,30.9029,167792.79545837,0
+HFWA.US,D,20181129,000000,30.7007,31.1838,30.4464,30.6653,83360.843487398,0
+HFWA.US,D,20181130,000000,30.5687,30.8467,30.399,30.7983,231272.20202667,0
+HFWA.US,D,20181203,000000,31.1148,31.3801,30.4878,30.7264,138522.93039156,0
+HFWA.US,D,20181204,000000,30.5933,30.5933,28.9488,29.1766,209615.72737436,0
+HFWA.US,D,20181206,000000,28.7467,29.0089,28.3662,28.657,244641.78623312,0
+HFWA.US,D,20181207,000000,28.6659,28.8867,28.2331,28.4973,141742.34168595,0
+HFWA.US,D,20181210,000000,28.5062,28.5062,27.7323,27.9965,216778.76535828,0
+HFWA.US,D,20181211,000000,28.3061,28.446,27.5735,27.821,112338.58805869,0
+HFWA.US,D,20181212,000000,28.2173,28.4816,27.4582,28.3307,263084.93543469,0
+HFWA.US,D,20181213,000000,28.2971,28.4184,27.5548,27.5646,174742.8289143,0
+HFWA.US,D,20181214,000000,27.3556,27.821,27.0983,27.2304,137583.68185388,0
+HFWA.US,D,20181217,000000,27.0214,27.4049,26.8696,26.9475,198993.9015789,0
+HFWA.US,D,20181218,000000,27.2126,27.6888,26.7897,26.8439,266119.74280483,0
+HFWA.US,D,20181219,000000,26.906,27.0016,25.6007,25.6983,136586.61780146,0
+HFWA.US,D,20181220,000000,25.5672,25.8295,25.2665,25.6983,155209.29939091,0
+HFWA.US,D,20181221,000000,25.7151,26.0148,25.091,25.1511,513814.59393905,0
+HFWA.US,D,20181224,000000,25.0378,25.2477,24.6404,24.6404,89234.696923372,0
+HFWA.US,D,20181226,000000,24.8091,25.8926,24.6849,25.8748,139501.73691301,0
+HFWA.US,D,20181227,000000,25.4607,26.0591,24.8889,25.5484,151524.32105679,0
+HFWA.US,D,20181228,000000,25.5396,26.4909,25.5396,26.3037,212516.64618405,0
+HFWA.US,D,20181231,000000,26.4388,26.4388,25.7151,26.1735,123199.79037131,0
+HFWA.US,D,20190102,000000,25.856,26.5422,25.856,26.3667,208686.62190944,0
+HFWA.US,D,20190103,000000,26.1903,26.6586,25.9812,26.1735,154859.36338065,0
+HFWA.US,D,20190104,000000,26.4624,26.9928,26.3589,26.8528,124591.41995414,0
+HFWA.US,D,20190107,000000,26.7197,27.1436,26.6211,26.9849,167472.27435912,0
+HFWA.US,D,20190108,000000,27.2304,27.3458,26.8528,27.3083,205062.50201189,0
+HFWA.US,D,20190109,000000,27.3369,27.5123,27.0471,27.327,93210.781445737,0
+HFWA.US,D,20190110,000000,27.1604,27.1693,26.7572,26.9849,108266.14434509,0
+HFWA.US,D,20190111,000000,26.8055,27.1082,26.7631,26.9849,157772.45387765,0
+HFWA.US,D,20190114,000000,26.8528,27.1082,26.6586,26.773,107429.3408423,0
+HFWA.US,D,20190115,000000,26.6399,27.0116,26.5708,26.9475,124755.73773287,0
+HFWA.US,D,20190116,000000,27.0451,27.539,26.9297,27.5213,99342.268929844,0
+HFWA.US,D,20190117,000000,27.3822,27.7766,27.3458,27.6968,124331.75729146,0
+HFWA.US,D,20190118,000000,27.6533,27.9186,27.4956,27.8475,103511.07183467,0
+HFWA.US,D,20190122,000000,27.6888,27.9087,27.3458,27.4582,114776.98275046,0
+HFWA.US,D,20190123,000000,27.4512,27.6494,27.125,27.4325,98578.49555093,0
+HFWA.US,D,20190124,000000,26.5965,28.1818,26.5422,26.5886,166866.73291528,0
+HFWA.US,D,20190125,000000,26.7897,27.5469,26.7897,27.5213,149236.04384187,0
+HFWA.US,D,20190128,000000,27.2669,27.7589,27.2669,27.5834,122583.09154744,0
+HFWA.US,D,20190129,000000,27.5735,27.7233,27.5548,27.5646,91900.296444998,0
+HFWA.US,D,20190130,000000,27.5735,27.7954,27.3734,27.7233,224883.08049443,0
+HFWA.US,D,20190131,000000,27.5834,27.7854,26.9849,27.2827,177514.93069992,0
+HFWA.US,D,20190201,000000,27.4147,27.821,27.4049,27.6189,86764.858706035,0
+HFWA.US,D,20190204,000000,27.609,27.8723,27.3694,27.8308,158260.33567746,0
+HFWA.US,D,20190205,000000,27.8475,28.0132,27.8111,27.9264,98078.442063806,0
+HFWA.US,D,20190206,000000,27.889,28.0931,27.8643,28.023,74701.702271216,0
+HFWA.US,D,20190207,000000,28.0418,28.3415,27.7579,27.9876,91182.16689351,0
+HFWA.US,D,20190208,000000,27.8643,27.9709,27.5726,27.6247,65773.769626864,0
+HFWA.US,D,20190211,000000,27.7313,27.9965,27.5626,27.9797,76054.788177551,0
+HFWA.US,D,20190212,000000,28.1482,28.3692,28.0053,28.2005,61546.136900022,0
+HFWA.US,D,20190213,000000,28.2094,28.4213,28.0605,28.3415,79467.932161674,0
+HFWA.US,D,20190214,000000,28.2193,28.2636,27.9353,28.1207,128870.78235206,0
+HFWA.US,D,20190215,000000,28.3169,28.7625,28.3169,28.6176,144273.03833985,0
+HFWA.US,D,20190219,000000,28.5199,28.9094,28.2538,28.8374,128099.90882222,0
+HFWA.US,D,20190220,000000,28.9182,29.1756,28.6176,29.1756,132137.86608843,0
+HFWA.US,D,20190221,000000,29.2189,29.2189,28.795,28.9182,60706.2904754,0
+HFWA.US,D,20190222,000000,28.9272,29.1844,28.7418,29.0336,98404.034699439,0
+HFWA.US,D,20190225,000000,29.1578,29.3826,29.0947,29.2111,128940.76955412,0
+HFWA.US,D,20190226,000000,29.1578,29.2672,28.8029,29.0247,93030.234750589,0
+HFWA.US,D,20190227,000000,29.0159,29.2633,28.9803,29.2633,90640.526808065,0
+HFWA.US,D,20190228,000000,29.2712,29.3087,29.1391,29.1578,83185.36832863,0
+HFWA.US,D,20190301,000000,29.291,29.3431,28.8296,29.291,119626.38583756,0
+HFWA.US,D,20190304,000000,29.281,29.425,29.0524,29.1844,82275.534701956,0
+HFWA.US,D,20190305,000000,29.148,29.148,28.589,29.0701,71679.066588397,0
+HFWA.US,D,20190306,000000,29.0524,29.0524,27.9452,27.9709,129971.30574665,0
+HFWA.US,D,20190307,000000,27.8111,27.9797,27.1831,27.2708,105702.98985835,0
+HFWA.US,D,20190308,000000,27.12,27.5025,27.12,27.2264,117371.58076276,0
+HFWA.US,D,20190311,000000,27.3418,27.889,26.9958,27.889,111287.76572063,0
+HFWA.US,D,20190312,000000,27.9797,28.023,27.6327,27.7579,81667.964643564,0
+HFWA.US,D,20190313,000000,27.8466,28.0851,27.7944,27.82,101687.34735222,0
+HFWA.US,D,20190314,000000,27.8555,27.9965,27.7224,27.8555,49937.390124902,0
+HFWA.US,D,20190315,000000,27.8298,28.2991,27.5025,27.7756,447414.99672282,0
+HFWA.US,D,20190318,000000,27.7854,28.2005,27.7391,28.0773,167635.57783057,0
+HFWA.US,D,20190319,000000,28.2262,28.2262,27.6612,27.6868,141287.93202625,0
+HFWA.US,D,20190320,000000,27.5991,27.7391,26.8006,26.8084,125409.96592596,0
+HFWA.US,D,20190321,000000,26.6606,27.2364,26.5718,26.8271,147556.35099263,0
+HFWA.US,D,20190322,000000,26.4732,26.5758,25.3661,25.4825,189589.24451478,0
+HFWA.US,D,20190325,000000,25.4903,25.7388,25.1433,25.6342,201413.02443243,0
+HFWA.US,D,20190326,000000,25.8019,26.6329,25.8019,26.6153,147799.7847389,0
+HFWA.US,D,20190327,000000,26.5009,26.7395,26.1795,26.6507,103032.31880035,0
+HFWA.US,D,20190328,000000,26.6418,26.9002,26.4161,26.768,122732.19471702,0
+HFWA.US,D,20190329,000000,26.9603,26.9603,26.4121,26.6951,136174.80904736,0
+HFWA.US,D,20190401,000000,26.9337,27.2077,26.768,27.1555,101695.46181043,0
+HFWA.US,D,20190402,000000,27.1466,27.2708,26.9002,27.1733,85502.046147274,0
+HFWA.US,D,20190403,000000,27.3053,27.4483,27.048,27.1466,76502.097686318,0
+HFWA.US,D,20190404,000000,27.1387,27.6612,27.1387,27.5814,63270.459269415,0
+HFWA.US,D,20190405,000000,27.5528,27.8298,27.537,27.7313,202805.66832254,0
+HFWA.US,D,20190408,000000,27.6958,27.6958,27.3142,27.3516,171813.50950089,0
+HFWA.US,D,20190409,000000,27.2452,27.2748,26.8371,26.8814,157609.15040619,0
+HFWA.US,D,20190410,000000,26.909,27.3142,26.7838,27.3142,195949.96544329,0
+HFWA.US,D,20190411,000000,27.4296,27.68,27.333,27.6514,132926.99714924,0
+HFWA.US,D,20190412,000000,27.8811,28.1482,27.6958,27.9531,93880.224247972,0
+HFWA.US,D,20190415,000000,27.8988,27.9402,27.3053,27.3931,61533.965212709,0
+HFWA.US,D,20190416,000000,27.4296,27.8988,27.3931,27.8643,82633.585170424,0
+HFWA.US,D,20190417,000000,27.9876,27.9876,27.5094,27.889,79350.272517645,0
+HFWA.US,D,20190418,000000,27.7579,27.82,27.2708,27.3606,86676.613973013,0
+HFWA.US,D,20190422,000000,27.2176,27.4118,26.6783,26.8006,92220.81754425,0
+HFWA.US,D,20190423,000000,26.9002,27.5902,26.8084,27.4384,198804.22611827,0
+HFWA.US,D,20190424,000000,27.4572,27.8111,27.3556,27.7657,141662.21141113,0
+HFWA.US,D,20190425,000000,27.0934,27.6711,26.1597,27.1909,316688.03205547,0
+HFWA.US,D,20190426,000000,26.4388,27.2452,26.3943,26.9337,234867.92132049,0
+HFWA.US,D,20190429,000000,26.9415,27.3418,26.9415,27.1298,156116.09009575,0
+HFWA.US,D,20190430,000000,27.0056,27.255,26.7395,26.8084,232305.78114103,0
+HFWA.US,D,20190501,000000,26.7217,27.1466,26.6684,26.8469,370328.65804546,0
+HFWA.US,D,20190502,000000,26.8006,27.3704,26.8006,27.2708,111090.99010907,0
+HFWA.US,D,20190503,000000,27.3231,27.9186,27.3231,27.8988,108635.3521936,0
+HFWA.US,D,20190506,000000,27.4384,28.1749,27.4217,28.0931,156649.61572299,0
+HFWA.US,D,20190507,000000,27.8092,27.8456,27.4079,27.6297,93449.143655624,0
+HFWA.US,D,20190508,000000,27.4612,27.7026,27.26,27.2915,83093.066366504,0
+HFWA.US,D,20190509,000000,27.0973,27.3468,26.911,27.2402,71717.61026489,0
+HFWA.US,D,20190510,000000,27.2018,27.5341,26.9445,27.5055,95279.968289009,0
+HFWA.US,D,20190513,000000,27.0431,27.2837,26.6951,26.8104,149362.83225139,0
+HFWA.US,D,20190514,000000,26.8025,27.2402,26.6793,27.124,84292.991874146,0
+HFWA.US,D,20190515,000000,26.8834,27.0184,26.4378,26.8932,86100.487440181,0
+HFWA.US,D,20190516,000000,27.0273,27.3901,26.9721,27.0884,140709.77687886,0
+HFWA.US,D,20190517,000000,26.8745,27.2304,26.7404,26.7601,125081.3303685,0
+HFWA.US,D,20190520,000000,26.7128,27.124,26.7128,26.8656,88125.044763304,0
+HFWA.US,D,20190521,000000,26.9633,27.1683,26.9405,27.0431,61046.083412898,0
+HFWA.US,D,20190522,000000,26.9988,27.0776,26.5087,26.7227,103658.14638971,0
+HFWA.US,D,20190523,000000,26.4634,26.4821,25.8866,26.0543,192295.41632745,0
+HFWA.US,D,20190524,000000,26.216,26.5275,26.1795,26.4023,87863.353486066,0
+HFWA.US,D,20190528,000000,26.348,26.4121,26.0543,26.0907,87588.476214239,0
+HFWA.US,D,20190529,000000,25.8866,26.2593,25.8147,26.0818,485139.11293604,0
+HFWA.US,D,20190530,000000,26.0818,26.2781,25.5564,25.7782,216789.92273832,0
+HFWA.US,D,20190531,000000,25.44,25.4677,24.9766,25.0289,141564.83791263,0
+HFWA.US,D,20190603,000000,25.0289,25.3779,24.7716,25.1443,142735.34850926,0
+HFWA.US,D,20190604,000000,25.5288,25.8955,25.511,25.8778,98056.127303732,0
+HFWA.US,D,20190605,000000,25.8305,25.9566,25.5021,25.9201,151528.37828589,0
+HFWA.US,D,20190606,000000,25.8492,26.0375,25.5386,25.8778,134941.4113996,0
+HFWA.US,D,20190607,000000,25.8393,26.0543,25.7614,25.8058,87362.285691666,0
+HFWA.US,D,20190610,000000,25.9103,26.3658,25.2349,26.0543,120199.46944857,0
+HFWA.US,D,20190611,000000,26.1972,26.2691,25.8866,26.0286,83620.506150083,0
+HFWA.US,D,20190612,000000,25.9931,26.216,25.859,26.1705,71463.019138585,0
+HFWA.US,D,20190613,000000,26.2781,26.3934,26.1361,26.2593,81177.039921925,0
+HFWA.US,D,20190614,000000,26.2416,26.2593,25.9301,26.1539,118663.80823253,0
+HFWA.US,D,20190617,000000,26.0818,26.2869,25.7703,25.859,87436.330122822,0
+HFWA.US,D,20190618,000000,25.8955,26.5364,25.8955,26.4378,79712.380215217,0
+HFWA.US,D,20190619,000000,26.4378,26.8104,26.42,26.5275,114141.01208834,0
+HFWA.US,D,20190620,000000,26.7601,26.7601,26.206,26.4378,177905.43900122,0
+HFWA.US,D,20190621,000000,26.2416,26.6162,26.0375,26.1873,315259.8874107,0
+HFWA.US,D,20190624,000000,26.1972,26.4782,25.8492,25.8688,225135.64300618,0
+HFWA.US,D,20190625,000000,25.9201,26.0631,25.5199,26.001,128042.09330748,0
+HFWA.US,D,20190626,000000,26.001,26.216,25.8492,25.859,107288.35213092,0
+HFWA.US,D,20190627,000000,25.8215,26.1539,25.6895,25.8778,204213.52682178,0
+HFWA.US,D,20190628,000000,25.8688,26.5127,25.8688,26.3126,376092.96629562,0
+HFWA.US,D,20190701,000000,26.7049,26.7315,26.2869,26.6951,162494.05424795,0
+HFWA.US,D,20190702,000000,26.6694,26.7049,26.072,26.2416,125137.11726869,0
+HFWA.US,D,20190703,000000,26.3214,26.563,26.2958,26.4732,30399.803372401,0
+HFWA.US,D,20190705,000000,26.5176,26.8567,26.4821,26.8203,69007.381223114,0
+HFWA.US,D,20190708,000000,26.6872,26.7128,26.3658,26.5275,139948.0321145,0
+HFWA.US,D,20190709,000000,26.3845,26.5896,26.2416,26.3658,117688.04463291,0
+HFWA.US,D,20190710,000000,26.42,26.4871,26.1074,26.1539,56327.525964418,0
+HFWA.US,D,20190711,000000,26.1262,26.2781,25.9201,26.2593,58228.337799855,0
+HFWA.US,D,20190712,000000,26.2593,26.5432,26.2416,26.4023,120114.26763737,0
+HFWA.US,D,20190715,000000,26.3658,26.4871,25.5662,25.7703,113317.39458014,0
+HFWA.US,D,20190716,000000,25.7703,26.0543,25.7151,25.8492,108365.54645815,0
+HFWA.US,D,20190717,000000,25.7703,25.8147,25.511,25.6283,61705.383142372,0
+HFWA.US,D,20190718,000000,25.6717,25.9744,25.6283,25.788,111338.48108444,0
+HFWA.US,D,20190719,000000,25.6895,25.9429,25.516,25.6618,160898.54890263,0
+HFWA.US,D,20190722,000000,25.5909,25.7063,25.2192,25.3237,163486.04676399,0
+HFWA.US,D,20190723,000000,25.4212,25.646,25.2349,25.6362,233934.75862646,0
+HFWA.US,D,20190724,000000,25.5475,26.4555,25.5475,26.3658,169883.28275444,0
+HFWA.US,D,20190725,000000,24.951,26.0907,24.951,25.2714,178961.33287566,0
+HFWA.US,D,20190726,000000,24.2373,25.1866,24.0055,25.1363,268659.56822421,0
+HFWA.US,D,20190729,000000,25.0387,25.308,24.8524,24.9412,146336.13933946,0
+HFWA.US,D,20190730,000000,24.7282,24.9865,24.6286,24.9766,284510.14802804,0
+HFWA.US,D,20190731,000000,24.9599,25.646,24.9599,25.4036,322973.69424555,0
+HFWA.US,D,20190801,000000,25.4212,25.653,24.4334,24.4778,179996.94060457,0
+HFWA.US,D,20190802,000000,24.4423,24.6375,23.9257,24.1938,179489.78696651,0
+HFWA.US,D,20190805,000000,23.9424,23.9424,23.1606,23.6062,427127.83689327,0
+HFWA.US,D,20190806,000000,24.0686,24.1307,23.5885,24.0686,252693.35739091,0
+HFWA.US,D,20190807,000000,23.6024,24.1771,23.5461,24.0588,160754.51726942,0
+HFWA.US,D,20190808,000000,24.3122,24.7134,24.257,24.4807,115839.97677583,0
+HFWA.US,D,20190809,000000,24.4186,24.5705,24.3733,24.4709,220002.23388177,0
+HFWA.US,D,20190812,000000,24.2481,24.4186,24.1347,24.3545,201403.89566695,0
+HFWA.US,D,20190813,000000,24.3023,24.8308,24.3023,24.7055,138903.2956201,0
+HFWA.US,D,20190814,000000,24.186,24.3634,23.9119,24.1307,142977.76794825,0
+HFWA.US,D,20190815,000000,24.2027,24.3467,23.9247,23.9977,128667.92089684,0
+HFWA.US,D,20190816,000000,24.1209,24.3822,24.0963,24.2027,343519.5024305,0
+HFWA.US,D,20190819,000000,24.6158,24.7863,24.2756,24.3122,143109.62789415,0
+HFWA.US,D,20190820,000000,24.2293,24.3467,24.0312,24.0884,136815.85124586,0
+HFWA.US,D,20190821,000000,24.2826,24.2826,24.041,24.0686,114089.28241726,0
+HFWA.US,D,20190822,000000,24.2195,24.2293,23.9878,24.049,96906.917159895,0
+HFWA.US,D,20190823,000000,23.9336,24.186,22.9378,23.0798,169976.59902384,0
+HFWA.US,D,20190826,000000,23.3322,23.5461,23.0295,23.5215,104130.81358038,0
+HFWA.US,D,20190827,000000,23.621,23.621,22.7683,22.7683,170318.42057589,0
+HFWA.US,D,20190828,000000,22.6421,23.3233,22.6421,23.2159,160254.4637823,0
+HFWA.US,D,20190829,000000,23.4297,23.7196,23.4297,23.4397,142131.83567997,0
+HFWA.US,D,20190830,000000,23.5659,23.5659,23.2898,23.486,139285.6894632,0
+HFWA.US,D,20190903,000000,23.2898,23.4495,22.7308,22.921,96322.676168854,0
+HFWA.US,D,20190904,000000,23.1803,23.1803,22.786,22.9723,115127.933068,0
+HFWA.US,D,20190905,000000,23.3686,23.8084,23.1823,23.2159,190409.81910115,0
+HFWA.US,D,20190906,000000,23.2612,23.2612,22.8373,22.8944,73250.228559097,0
+HFWA.US,D,20190909,000000,22.9821,23.7413,22.9821,23.6635,313354.00403889,0
+HFWA.US,D,20190910,000000,23.7887,24.2668,23.6635,24.0312,225841.60087035,0
+HFWA.US,D,20190911,000000,24.0312,24.2195,23.696,24.2027,641158.84384056,0
+HFWA.US,D,20190912,000000,24.0785,24.7775,24.0213,24.7134,239786.29730236,0
+HFWA.US,D,20190913,000000,24.9746,25.2606,24.5803,25.1177,157133.44029369,0
+HFWA.US,D,20190916,000000,24.9293,25.4124,24.8209,25.1275,125154.36049238,0
+HFWA.US,D,20190917,000000,25.0181,25.0181,24.6523,24.9658,100334.26144588,0
+HFWA.US,D,20190918,000000,24.9293,25.1097,24.7055,25.0269,116114.85404766,0
+HFWA.US,D,20190919,000000,25.0742,25.4587,24.814,24.8494,146169.79294618,0
+HFWA.US,D,20190920,000000,24.9382,25.1906,24.6424,24.6701,795505.98204677,0
+HFWA.US,D,20190923,000000,24.5162,24.7134,24.2974,24.5971,108580.57960069,0
+HFWA.US,D,20190924,000000,24.6158,24.6158,23.971,24.041,147307.84570998,0
+HFWA.US,D,20190925,000000,24.0785,24.6829,24.0785,24.5971,179978.6830736,0
+HFWA.US,D,20190926,000000,24.4531,24.4531,23.8458,23.8971,136593.71795239,0
+HFWA.US,D,20190927,000000,23.9878,24.3368,23.8458,24.0312,230287.30966156,0
+HFWA.US,D,20190930,000000,24.0144,24.3545,23.9336,24.186,160193.60534573,0
+HFWA.US,D,20191001,000000,24.2668,24.4453,23.2967,23.5126,162226.27712706,0
+HFWA.US,D,20191002,000000,23.3233,23.6635,23.2159,23.4761,202144.33997851,0
+HFWA.US,D,20191003,000000,23.4297,23.5856,23.1281,23.4672,185043.11930324,0
+HFWA.US,D,20191004,000000,23.621,23.7788,23.4101,23.763,253568.7045702,0
+HFWA.US,D,20191007,000000,23.6535,24.041,23.5934,23.836,187152.87843755,0
+HFWA.US,D,20191008,000000,23.5126,23.6635,23.1548,23.1971,157633.49378082,0
+HFWA.US,D,20191009,000000,23.4051,23.486,23.1725,23.2159,113046.57453742,0
+HFWA.US,D,20191010,000000,23.3322,23.5856,23.2799,23.4397,82152.803521547,0
+HFWA.US,D,20191011,000000,23.7463,24.2116,23.5559,23.6733,161793.16792016,0
+HFWA.US,D,20191014,000000,23.5126,23.7719,23.4297,23.692,84252.419583102,0
+HFWA.US,D,20191015,000000,23.7009,24.1131,23.6378,23.8084,95463.557905986,0
+HFWA.US,D,20191016,000000,23.7887,24.0686,23.7463,23.8182,95939.268018483,0
+HFWA.US,D,20191017,000000,23.8971,24.186,23.8547,24.1672,127967.03456905,0
+HFWA.US,D,20191018,000000,24.0312,24.5448,24.0312,24.4807,195081.71841493,0
+HFWA.US,D,20191021,000000,24.6228,25.0269,24.6228,24.8761,141161.14361673,0
+HFWA.US,D,20191022,000000,24.7686,25.0368,24.5162,24.8041,171523.41761992,0
+HFWA.US,D,20191023,000000,24.8761,24.8761,24.531,24.8761,126844.19641439,0
+HFWA.US,D,20191024,000000,25.0644,25.0644,24.1771,24.2382,251495.46049782,0
+HFWA.US,D,20191025,000000,24.2668,24.8179,24.2668,24.5084,184340.20436089,0
+HFWA.US,D,20191028,000000,24.6701,25.1709,24.4906,25.1127,249533.79022582,0
+HFWA.US,D,20191029,000000,24.8396,25.2093,24.7322,25.0999,213180.00314263,0
+HFWA.US,D,20191030,000000,24.9746,25.2507,24.7863,25.0644,248531.65463702,0
+HFWA.US,D,20191031,000000,24.9115,24.9658,24.3545,24.6967,207734.18737717,0
+HFWA.US,D,20191101,000000,24.9195,25.1531,24.885,25.1275,146807.79222286,0
+HFWA.US,D,20191104,000000,25.2429,25.4943,25.0467,25.4124,258260.8900295,0
+HFWA.US,D,20191105,000000,25.5839,25.998,25.5208,25.8906,182451.56421277,0
+HFWA.US,D,20191106,000000,25.8087,25.8087,25.3208,25.6283,92123.444045743,0
+HFWA.US,D,20191107,000000,25.9152,26.1242,25.8531,25.9803,120364.80153457,0
+HFWA.US,D,20191108,000000,25.8334,26.1144,25.7081,26.1055,116981.07246146,0
+HFWA.US,D,20191111,000000,25.9714,26.0789,25.7536,25.9073,90366.663843515,0
+HFWA.US,D,20191112,000000,24.9766,25.8433,24.0025,25.7713,150944.13729485,0
+HFWA.US,D,20191113,000000,25.509,25.5731,25.3296,25.4016,101831.37898543,0
+HFWA.US,D,20191114,000000,25.3739,25.4913,25.2133,25.3838,95658.304902999,0
+HFWA.US,D,20191115,000000,25.5731,25.5997,25.2389,25.3296,155887.87095863,0
+HFWA.US,D,20191118,000000,25.1669,25.2044,24.9964,25.095,125213.1903144,0
+HFWA.US,D,20191119,000000,25.2655,25.3937,25.0309,25.162,167247.09814382,0
+HFWA.US,D,20191120,000000,24.9766,25.1758,24.6977,24.8416,214954.02656855,0
+HFWA.US,D,20191121,000000,25.0131,25.0131,24.4994,24.7518,94194.659503567,0
+HFWA.US,D,20191122,000000,24.8416,24.8741,24.6237,24.7608,117177.84807303,0
+HFWA.US,D,20191125,000000,24.7608,25.2655,24.6079,25.0536,334678.8002119,0
+HFWA.US,D,20191126,000000,25.1482,25.2389,24.879,24.9047,128116.13773864,0
+HFWA.US,D,20191127,000000,25.0131,25.1581,24.9323,25.0043,86328.706577306,0
+HFWA.US,D,20191129,000000,24.8968,25.2221,24.7963,24.9047,53518.909116859,0
+HFWA.US,D,20191202,000000,24.9135,25.2093,24.5892,24.7065,174757.02921617,0
+HFWA.US,D,20191203,000000,24.4621,24.5606,24.2273,24.536,89318.884427289,0
+HFWA.US,D,20191204,000000,24.5981,24.9599,24.4906,24.7065,162448.41042053,0
+HFWA.US,D,20191205,000000,24.8594,24.9225,24.3812,24.4521,202118.98229661,0
+HFWA.US,D,20191206,000000,24.9678,24.9678,24.5892,24.6237,184128.21414018,0
+HFWA.US,D,20191209,000000,24.4906,24.6977,24.4176,24.4709,174443.60826785,0
+HFWA.US,D,20191210,000000,24.3723,24.6877,24.3723,24.4621,82058.472944868,0
+HFWA.US,D,20191211,000000,24.5261,24.5803,24.391,24.4807,81125.310250843,0
+HFWA.US,D,20191212,000000,24.5084,25.2182,24.4275,25.0211,131662.15597593,0
+HFWA.US,D,20191213,000000,24.9047,25.0211,24.6711,24.879,83861.911281798,0
+HFWA.US,D,20191216,000000,25.0043,25.4094,25.0043,25.2221,123472.63902859,0
+HFWA.US,D,20191217,000000,25.1127,25.9892,25.1127,25.8906,191239.52245301,0
+HFWA.US,D,20191218,000000,25.9517,26.0059,25.646,25.7959,208177.43965684,0
+HFWA.US,D,20191219,000000,25.791,26.2416,25.6628,26.205,321802.16934164,0
+HFWA.US,D,20191220,000000,26.3677,26.4092,25.8531,26.1863,1118492.8622869,0
+HFWA.US,D,20191223,000000,26.2228,26.2228,25.7713,25.8177,172949.53365013,0
+HFWA.US,D,20191224,000000,25.8817,25.8817,25.6727,25.7446,51413.207211647,0
+HFWA.US,D,20191226,000000,25.6825,25.7358,25.509,25.6362,66863.13564141,0
+HFWA.US,D,20191227,000000,25.6727,25.6727,25.4094,25.4479,77510.319118774,0
+HFWA.US,D,20191230,000000,25.5731,25.7269,25.3108,25.5002,74214.834778681,0
+HFWA.US,D,20191231,000000,25.4834,25.654,25.4528,25.5564,138231.82420332,0
+HFWA.US,D,20200102,000000,25.6727,25.6727,25.3296,25.5662,153399.77521032,0
+HFWA.US,D,20200103,000000,25.2389,25.509,25.2044,25.3888,170125.70219343,0
+HFWA.US,D,20200106,000000,25.1482,25.3296,24.8997,25.2221,131534.35325914,0
+HFWA.US,D,20200107,000000,24.6533,24.9678,24.6533,24.7963,129443.86596307,0
+HFWA.US,D,20200108,000000,24.7706,25.1315,24.7706,25.0043,152563.9860148,0
+HFWA.US,D,20200109,000000,25.1956,25.2754,24.9678,25.0732,133162.3164373,0
+HFWA.US,D,20200110,000000,24.9678,25.095,24.7795,24.9047,130803.03771306,0
+HFWA.US,D,20200113,000000,24.8869,25.1856,24.8869,25.1709,128910.34033583,0
+HFWA.US,D,20200114,000000,25.1127,25.1758,24.9678,25.0259,107463.82728969,0
+HFWA.US,D,20200115,000000,24.8692,24.9461,24.6346,24.8366,78665.615106268,0
+HFWA.US,D,20200116,000000,24.9047,25.2655,24.9047,25.1709,76412.83864602,0
+HFWA.US,D,20200117,000000,25.2852,25.2852,25.0211,25.1038,93510.002092191,0
+HFWA.US,D,20200121,000000,25.0131,25.0131,24.6533,24.6711,95372.270251135,0
+HFWA.US,D,20200122,000000,24.815,24.815,24.4709,24.7342,95930.139252998,0
+HFWA.US,D,20200123,000000,25.1581,25.2291,24.6434,25.0131,262623.42562406,0
+HFWA.US,D,20200124,000000,24.815,24.815,24.0657,24.2363,132382.31414197,0
+HFWA.US,D,20200127,000000,23.7413,24.3181,23.7138,24.0558,185282.4958204,0
+HFWA.US,D,20200128,000000,24.1367,24.2017,23.6861,23.7138,100107.05661603,0
+HFWA.US,D,20200129,000000,23.7138,23.8034,23.1725,23.3243,147732.84045867,0
+HFWA.US,D,20200130,000000,23.135,23.9119,23.135,23.9021,176808.97283575,0
+HFWA.US,D,20200131,000000,23.7314,23.831,23.0709,23.2809,166392.03711006,0
+HFWA.US,D,20200203,000000,23.4317,23.9306,23.4317,23.8793,184493.36475958,0
+HFWA.US,D,20200204,000000,24.2096,24.3112,24.0657,24.0756,113115.54743219,0
+HFWA.US,D,20200205,000000,24.2756,24.7016,24.2756,24.6484,145237.64455943,0
+HFWA.US,D,20200206,000000,24.7755,24.7755,24.5389,24.6927,108848.35672158,0
+HFWA.US,D,20200207,000000,24.5645,24.604,24.2826,24.4463,108285.41618334,0
+HFWA.US,D,20200210,000000,24.3842,24.4649,24.2924,24.4501,150160.07777041,0
+HFWA.US,D,20200211,000000,24.5744,24.7854,24.5478,24.5843,100097.92785055,0
+HFWA.US,D,20200212,000000,24.7194,24.7194,24.2924,24.3555,118007.55142489,0
+HFWA.US,D,20200213,000000,24.2826,24.4551,24.1101,24.4028,73640.736860401,0
+HFWA.US,D,20200214,000000,24.4028,24.4551,24.2373,24.3023,75579.078065054,0
+HFWA.US,D,20200218,000000,24.2471,24.4837,23.9208,24.0105,145350.23266708,0
+HFWA.US,D,20200219,000000,24.0272,24.3201,24.0272,24.2826,107194.02155424,0
+HFWA.US,D,20200220,000000,24.2106,24.6118,24.2106,24.4166,69317.759249605,0
+HFWA.US,D,20200221,000000,24.3477,24.3743,24.0933,24.3555,123726.21584762,0
+HFWA.US,D,20200224,000000,23.6457,23.9464,23.5649,23.6112,214274.44069355,0
+HFWA.US,D,20200225,000000,23.5846,23.5846,22.7495,22.8925,161522.34787744,0
+HFWA.US,D,20200226,000000,23.0472,23.2464,22.5553,22.6184,167094.95205241,0
+HFWA.US,D,20200227,000000,22.1817,22.9546,21.8908,21.9086,220103.66460938,0
+HFWA.US,D,20200228,000000,21.1889,21.7636,20.7807,21.0982,267958.68189642,0
+HFWA.US,D,20200302,000000,21.1533,22.1097,21.0499,22.0919,288264.09925694,0
+HFWA.US,D,20200303,000000,21.9086,22.6441,21.4195,21.664,253038.22186479,0
+HFWA.US,D,20200304,000000,21.8001,21.8119,21.2273,21.664,229022.46848825,0
+HFWA.US,D,20200305,000000,21.2717,21.2717,20.2158,20.5066,253961.24148605,0
+HFWA.US,D,20200306,000000,19.5877,20.6151,19.5079,20.4623,286363.2874215,0
+HFWA.US,D,20200309,000000,19.1067,19.6972,17.9246,18.379,307778.35694209,0
+HFWA.US,D,20200310,000000,18.9154,19.4615,18.2785,19.3423,254620.54121553,0
+HFWA.US,D,20200311,000000,18.7695,18.9055,18.2243,18.3889,267000.16152049,0
+HFWA.US,D,20200312,000000,17.2404,19.3797,16.5423,17.1408,352373.3906437,0
+HFWA.US,D,20200313,000000,18.0695,19.644,17.5617,19.5976,335228.55475555,0
+HFWA.US,D,20200316,000000,17.2324,19.2249,17.1318,17.9975,303085.15717551,0
+HFWA.US,D,20200317,000000,18.1148,20.3439,17.4523,20.1803,494573.18491117,0
+HFWA.US,D,20200318,000000,19.2329,20.9266,18.4796,19.498,331818.45369326,0
+HFWA.US,D,20200319,000000,19.3255,20.898,18.8484,20.3982,427096.39336771,0
+HFWA.US,D,20200320,000000,20.2078,20.4899,17.1447,17.5046,389072.04220077,0
+HFWA.US,D,20200323,000000,17.3586,17.4947,15.5308,16.4861,208656.19269116,0
+HFWA.US,D,20200324,000000,17.1408,18.1612,16.8026,17.6702,175827.12339247,0
+HFWA.US,D,20200325,000000,17.7501,18.5979,16.495,17.123,290634.53536122,0
+HFWA.US,D,20200326,000000,17.2147,18.1572,16.9308,17.96,248517.45433515,0
+HFWA.US,D,20200327,000000,17.5617,17.9689,16.7701,17.5046,251943.78431386,0
+HFWA.US,D,20200330,000000,17.7333,18.3968,17.1092,18.2706,204434.64580798,0
+HFWA.US,D,20200331,000000,18.0695,18.244,17.5046,18.1947,227354.94732632,0
+HFWA.US,D,20200401,000000,17.6702,17.7787,17.2857,17.5874,254256.4049034,0
+HFWA.US,D,20200402,000000,17.478,18.4323,17.3508,18.244,206029.13684603,0
+HFWA.US,D,20200403,000000,18.2243,18.2243,16.5768,16.9406,309807.98580159,0
+HFWA.US,D,20200406,000000,17.2955,17.7333,16.9693,17.5716,242558.39908798,0
+HFWA.US,D,20200407,000000,17.9778,18.523,17.1013,17.3241,164077.38790597,0
+HFWA.US,D,20200408,000000,17.5421,18.1947,17.0777,17.7421,129744.1009168,0
+HFWA.US,D,20200409,000000,18.1858,19.6075,17.9246,19.5256,160426.89601923,0
+HFWA.US,D,20200413,000000,19.4162,19.6617,18.1049,18.3514,135424.22166303,0
+HFWA.US,D,20200414,000000,18.7971,19.079,17.5421,18.0152,143918.03079321,0
+HFWA.US,D,20200415,000000,17.3241,17.4425,16.704,16.8706,165284.41356454,0
+HFWA.US,D,20200416,000000,16.8411,17.1181,15.5496,15.9222,211462.78092417,0
+HFWA.US,D,20200417,000000,16.2406,16.8706,16.2406,16.6143,243481.41870925,0
+HFWA.US,D,20200420,000000,16.1953,17.0678,16.0868,16.5946,194693.23872818,0
+HFWA.US,D,20200421,000000,16.003,16.704,15.8571,16.568,138008.67660257,0
+HFWA.US,D,20200422,000000,16.9042,17.123,16.4132,16.6241,124791.23848753,0
+HFWA.US,D,20200423,000000,16.6596,17.2492,16.5768,16.7602,126523.67531514,0
+HFWA.US,D,20200424,000000,16.7948,17.0964,16.4043,16.8164,81520.890088528,0
+HFWA.US,D,20200427,000000,17.0964,18.4057,17.0964,18.0951,116509.41957807,0
+HFWA.US,D,20200428,000000,18.6068,18.9578,18.2864,18.8434,162251.63480896,0
+HFWA.US,D,20200429,000000,19.5256,20.2543,19.079,19.8057,202099.71045836,0
+HFWA.US,D,20200430,000000,18.9351,19.3156,18.1947,18.244,227623.73875449,0
+HFWA.US,D,20200501,000000,17.5874,18.0064,16.4102,17.688,164976.0641526,0
+HFWA.US,D,20200504,000000,17.4425,17.7333,17.1063,17.6515,137895.07418765,0
+HFWA.US,D,20200505,000000,17.9975,17.9975,16.9406,16.9406,239146.26941114,0
+HFWA.US,D,20200506,000000,17.259,17.259,16.5482,16.6321,236807.27683242,0
+HFWA.US,D,20200507,000000,16.8943,17.1871,16.0868,16.1214,227258.58813508,0
+HFWA.US,D,20200508,000000,16.4674,17.2452,16.4586,17.1684,180796.21473815,0
+HFWA.US,D,20200511,000000,16.8411,16.8411,15.9498,16.2584,262576.76748936,0
+HFWA.US,D,20200512,000000,16.2949,16.3047,15.0724,15.1266,289149.58950899,0
+HFWA.US,D,20200513,000000,15.0161,15.0161,14.052,14.4266,174569.38237009,0
+HFWA.US,D,20200514,000000,14.0608,14.6208,13.4811,14.542,244539.34119823,0
+HFWA.US,D,20200515,000000,14.5015,14.7677,14.1614,14.5114,233457.01989942,0
+HFWA.US,D,20200518,000000,15.099,16.2406,15.099,16.1677,256158.23104611,0
+HFWA.US,D,20200519,000000,16.148,16.4526,15.9281,16.001,451815.0616866,0
+HFWA.US,D,20200520,000000,16.3324,17.2167,14.7047,16.987,213511.68162192,0
+HFWA.US,D,20200521,000000,16.8765,17.1418,16.7089,16.7928,129999.70635038,0
+HFWA.US,D,20200522,000000,16.9209,17.0392,16.2022,16.4151,150833.57780175,0
+HFWA.US,D,20200526,000000,17.2068,17.5381,16.987,17.3083,267566.14498056,0
+HFWA.US,D,20200527,000000,17.8693,18.7783,17.7313,18.6324,150668.24571575,0
+HFWA.US,D,20200528,000000,18.8887,18.8887,17.5479,17.6938,164394.86608339,0
+HFWA.US,D,20200529,000000,17.3083,17.4996,16.7928,17.4818,264148.94376734,0
+HFWA.US,D,20200601,000000,17.6012,18.0034,17.1693,17.2265,164023.62962033,0
+HFWA.US,D,20200602,000000,17.4079,17.4818,16.7573,16.9583,106306.50268764,0
+HFWA.US,D,20200603,000000,17.4818,18.1178,17.2068,17.7481,171202.89652067,0
+HFWA.US,D,20200604,000000,17.6583,18.3091,17.474,18.2085,230533.78632966,0
+HFWA.US,D,20200605,000000,18.6886,19.9674,18.1642,19.434,240592.67158687,0
+HFWA.US,D,20200608,000000,19.7929,20.0137,19.2397,19.5079,195923.59345411,0
+HFWA.US,D,20200609,000000,19.0091,19.287,18.2656,18.7695,288976.14296477,0
+HFWA.US,D,20200610,000000,18.735,18.735,17.7214,17.7865,184088.65615641,0
+HFWA.US,D,20200611,000000,16.7573,17.0224,16.0573,16.1282,194924.50078713,0
+HFWA.US,D,20200612,000000,16.9209,16.9209,15.8906,16.4428,233752.18331676,0
+HFWA.US,D,20200615,000000,15.8818,17.1605,15.7822,16.8381,221283.3039715,0
+HFWA.US,D,20200616,000000,17.5923,17.7313,16.8479,17.4375,176045.19945683,0
+HFWA.US,D,20200617,000000,17.4996,17.5923,16.8184,16.9209,192485.09178808,0
+HFWA.US,D,20200618,000000,16.7573,17.6288,16.7573,17.1881,208715.02251318,0
+HFWA.US,D,20200619,000000,17.5283,17.9166,17.0037,17.8142,1129923.0909814,0
+HFWA.US,D,20200622,000000,17.5183,17.8595,17.2887,17.7678,258300.44801327,0
+HFWA.US,D,20200623,000000,18.1178,18.1897,17.2887,17.3626,215771.5582331,0
+HFWA.US,D,20200624,000000,17.0412,17.2265,16.6369,16.6508,235847.74214921,0
+HFWA.US,D,20200625,000000,16.5354,17.5085,16.3698,17.4898,234736.06137459,0
+HFWA.US,D,20200626,000000,17.1328,17.7313,16.8578,17.337,938661.25376834,0
+HFWA.US,D,20200629,000000,17.5676,18.3287,17.5676,18.2479,286164.48319538,0
+HFWA.US,D,20200630,000000,18.1178,18.7064,18.1178,18.4017,207773.74536094,0
+HFWA.US,D,20200701,000000,18.4215,18.4865,17.5676,17.6199,202121.01091116,0
+HFWA.US,D,20200702,000000,18.0981,18.4215,17.4375,17.5085,151900.62905622,0
+HFWA.US,D,20200706,000000,17.9512,18.2656,17.4474,17.6199,118695.25175809,0
+HFWA.US,D,20200707,000000,17.337,17.4898,16.9683,17.0875,156733.8032269,0
+HFWA.US,D,20200708,000000,17.0126,17.337,16.5177,16.9387,233846.51389344,0
+HFWA.US,D,20200709,000000,16.8765,17.5962,16.2219,16.4151,144042.79058817,0
+HFWA.US,D,20200710,000000,16.4329,17.1328,16.351,17.128,199531.48443524,0
+HFWA.US,D,20200713,000000,17.2985,18.0616,16.9485,17.7777,207592.18435852,0
+HFWA.US,D,20200714,000000,17.7214,18.5131,15.9735,17.6387,223487.39368249,0
+HFWA.US,D,20200715,000000,18.172,18.8542,18.1178,18.7162,153658.42356573,0
+HFWA.US,D,20200716,000000,18.5052,18.9991,18.3287,18.7783,213722.65753535,0
+HFWA.US,D,20200717,000000,18.6886,19.0287,18.0892,18.1178,247989.00024429,0
+HFWA.US,D,20200720,000000,18.0172,18.2085,17.7481,17.8792,215490.59511761,0
+HFWA.US,D,20200721,000000,18.0793,19.2121,18.0793,19.1579,268666.66837515,0
+HFWA.US,D,20200722,000000,18.9726,19.0938,18.5683,18.9726,257577.2469254,0
+HFWA.US,D,20200723,000000,18.2381,19.4605,18.2381,19.1283,291315.13554349,0
+HFWA.US,D,20200724,000000,18.9991,19.5838,18.725,18.7665,254300.02011627,0
+HFWA.US,D,20200727,000000,18.6886,18.6886,18.0665,18.2282,188699.69703363,0
+HFWA.US,D,20200728,000000,18.0793,18.5871,18.0793,18.385,151439.11924559,0
+HFWA.US,D,20200729,000000,18.2183,18.4382,17.9887,18.1178,288308.72877709,0
+HFWA.US,D,20200730,000000,17.7402,17.9166,17.3714,17.6199,170103.38743336,0
+HFWA.US,D,20200731,000000,17.4898,17.7402,16.8095,17.403,277147.29151073,0
+HFWA.US,D,20200803,000000,17.4996,17.5676,17.124,17.1881,140692.53365517,0
+HFWA.US,D,20200804,000000,17.0954,17.1318,16.7326,17.1318,132384.34275652,0
+HFWA.US,D,20200805,000000,17.3734,18.0261,17.0106,17.9324,311257.43089916,0
+HFWA.US,D,20200806,000000,17.7934,18.0074,17.5519,17.8851,125463.7242116,0
+HFWA.US,D,20200807,000000,17.6909,18.8266,17.6909,18.802,191394.71146626,0
+HFWA.US,D,20200810,000000,18.938,19.636,18.384,19.1786,152959.56585249,0
+HFWA.US,D,20200811,000000,19.5867,20.0994,19.4112,19.5148,211909.07612566,0
+HFWA.US,D,20200812,000000,19.6065,19.9594,18.9282,19.2427,148942.90903908,0
+HFWA.US,D,20200813,000000,19.1115,19.1115,18.6294,18.7685,143564.03755385,0
+HFWA.US,D,20200814,000000,18.5831,19.0859,18.5644,18.9863,146208.33662267,0
+HFWA.US,D,20200817,000000,18.8987,19.1974,18.5171,18.9735,159455.18964872,0
+HFWA.US,D,20200818,000000,18.9656,18.9656,18.2736,18.3219,101214.68016155,0
+HFWA.US,D,20200819,000000,18.3968,18.7596,18.2203,18.4155,154886.7496771,0
+HFWA.US,D,20200820,000000,18.1286,18.4155,18.0991,18.3219,167230.8692274,0
+HFWA.US,D,20200821,000000,18.1286,18.733,18.0172,18.24,964958.18420886,0
+HFWA.US,D,20200824,000000,18.4431,18.8356,18.2006,18.7971,126324.87108902,0
+HFWA.US,D,20200825,000000,19.0101,19.151,18.6028,18.8444,103190.55073542,0
+HFWA.US,D,20200826,000000,18.7773,18.9568,18.2499,18.312,83677.307357545,0
+HFWA.US,D,20200827,000000,18.3712,18.8168,18.3712,18.6857,108725.62554117,0
+HFWA.US,D,20200828,000000,18.9183,18.9183,18.5171,18.7685,120082.82411182,0
+HFWA.US,D,20200831,000000,18.6669,19.2151,18.4244,18.5457,200147.16895184,0
+HFWA.US,D,20200901,000000,18.5171,18.8887,18.4155,18.7872,151897.5861344,0
+HFWA.US,D,20200902,000000,18.7971,19.0494,18.6669,18.9183,148049.30432882,0
+HFWA.US,D,20200903,000000,18.948,19.5867,18.948,19.0594,257816.62344256,0
+HFWA.US,D,20200904,000000,19.4399,19.505,19.0297,19.3926,196531.1635125,0
+HFWA.US,D,20200908,000000,19.151,19.4399,18.593,18.8168,231720.52584271,0
+HFWA.US,D,20200909,000000,18.8887,19.0001,18.3416,18.5269,186643.69618494,0
+HFWA.US,D,20200910,000000,18.7232,18.7232,18.2203,18.2302,186211.60128532,0
+HFWA.US,D,20200911,000000,18.3317,18.3889,17.8486,17.9877,103443.11324717,0
+HFWA.US,D,20200914,000000,18.0438,18.6669,17.262,18.4333,134195.89555166,0
+HFWA.US,D,20200915,000000,18.5368,18.9085,18.1819,18.4727,176335.2913378,0
+HFWA.US,D,20200916,000000,18.4333,18.6383,18.1562,18.3889,172188.80319305,0
+HFWA.US,D,20200917,000000,18.1188,18.4727,18.1188,18.2499,169675.34976284,0
+HFWA.US,D,20200918,000000,18.4057,18.4057,17.7747,18.1237,514531.70918326,0
+HFWA.US,D,20200921,000000,17.7461,17.96,16.8341,16.9751,171233.32573895,0
+HFWA.US,D,20200922,000000,17.0678,17.4011,16.6113,16.7227,154289.32269147,0
+HFWA.US,D,20200923,000000,16.771,17.2532,16.1745,16.2012,162367.26583844,0
+HFWA.US,D,20200924,000000,16.2869,16.9357,16.2673,16.4999,136205.23826564,0
+HFWA.US,D,20200925,000000,16.3422,16.771,16.3422,16.5374,122367.04409762,0
+HFWA.US,D,20200928,000000,16.9653,17.6731,16.6666,17.3291,134065.04991304,0
+HFWA.US,D,20200929,000000,17.2344,17.468,16.9357,17.3912,124566.06227224,0
+HFWA.US,D,20200930,000000,17.5223,17.6731,17.0767,17.1053,208836.73938631,0
+HFWA.US,D,20201001,000000,17.0579,17.2532,16.7277,17.0028,123238.3340478,0
+HFWA.US,D,20201002,000000,16.8154,17.7086,16.6015,17.6435,166663.87146006,0
+HFWA.US,D,20201005,000000,17.8673,18.3514,17.8486,18.3031,101252.20953077,0
+HFWA.US,D,20201006,000000,18.593,19.1786,18.379,18.5368,168298.93478915,0
+HFWA.US,D,20201007,000000,18.7596,18.9085,18.4205,18.7685,193216.40733416,0
+HFWA.US,D,20201008,000000,19.0396,19.291,18.87,19.1786,133915.94674345,0
+HFWA.US,D,20201009,000000,19.3285,19.3453,18.8987,19.0101,71972.201391194,0
+HFWA.US,D,20201012,000000,18.9085,19.4202,18.9085,19.3649,65395.433012873,0
+HFWA.US,D,20201013,000000,19.2339,19.2339,18.7685,18.9735,127204.27549741,0
+HFWA.US,D,20201014,000000,18.9913,19.1037,18.4914,18.5004,80757.116709614,0
+HFWA.US,D,20201015,000000,18.5004,19.1215,18.3712,19.0859,138797.80766339,0
+HFWA.US,D,20201016,000000,19.1037,19.2427,18.8266,19.1786,74280.764751629,0
+HFWA.US,D,20201019,000000,19.3186,19.4655,18.8839,18.8987,116228.45646258,0
+HFWA.US,D,20201020,000000,19.1608,19.6164,19.1608,19.3285,151476.64861481,0
+HFWA.US,D,20201021,000000,19.3827,19.6212,19.3363,19.4951,109887.00737232,0
+HFWA.US,D,20201022,000000,20.406,20.6752,19.4202,20.4977,277867.44967677,0
+HFWA.US,D,20201023,000000,20.7688,21.1691,18.7488,20.2946,141291.98925535,0
+HFWA.US,D,20201026,000000,20.0265,20.3775,19.7929,20.3695,143779.07069638,0
+HFWA.US,D,20201027,000000,20.4623,20.4623,19.6065,19.6795,128668.93520412,0
+HFWA.US,D,20201028,000000,19.2812,19.6065,19.0682,19.1698,127813.87417035,0
+HFWA.US,D,20201029,000000,19.1698,19.645,18.8621,19.4655,91699.463604328,0
+HFWA.US,D,20201030,000000,19.4202,19.7642,19.3088,19.4951,118554.26304671,0
+HFWA.US,D,20201102,000000,19.8195,19.9594,19.5562,19.8095,100856.62969308,0
+HFWA.US,D,20201103,000000,20.2799,20.6081,20.0186,20.4494,108783.44105591,0
+HFWA.US,D,20201104,000000,19.9516,19.9516,18.5427,18.6275,127720.55790095,0
+HFWA.US,D,20201105,000000,18.6196,19.5848,18.6196,19.295,98952.774935816,0
+HFWA.US,D,20201106,000000,19.5384,19.5483,18.8266,18.9193,75104.382259833,0
+HFWA.US,D,20201109,000000,20.6013,22.5189,20.0403,21.8485,176111.12942978,0
+HFWA.US,D,20201110,000000,22.1965,23.5373,22.0446,23.2188,246745.45952378,0
+HFWA.US,D,20201111,000000,23.1636,23.1636,22.0545,22.4409,160917.82074087,0
+HFWA.US,D,20201112,000000,22.0939,22.0939,21.454,21.9756,157597.99302615,0
+HFWA.US,D,20201113,000000,22.0082,22.8619,21.4639,22.6559,136581.54626508,0
+HFWA.US,D,20201116,000000,23.4071,23.9139,23.0601,23.6595,152445.3120635,0
+HFWA.US,D,20201117,000000,23.5293,23.8399,22.9477,23.624,137017.69839381,0
+HFWA.US,D,20201118,000000,23.8941,23.8941,22.7209,22.8254,136020.63434139,0
+HFWA.US,D,20201119,000000,22.9743,23.0039,22.4646,22.9645,81241.955587596,0
+HFWA.US,D,20201120,000000,22.5622,22.9102,22.3384,22.8343,159435.91781047,0
+HFWA.US,D,20201123,000000,23.3598,23.3598,22.2428,22.6944,159089.02472204,0
+HFWA.US,D,20201124,000000,22.919,24.0548,22.919,23.7916,221352.27686628,0
+HFWA.US,D,20201125,000000,23.5106,24.0923,23.0601,23.3026,87913.054542596,0
+HFWA.US,D,20201127,000000,23.3026,23.5767,22.505,22.8422,36060.652280391,0
+HFWA.US,D,20201130,000000,22.5908,22.9841,21.7547,21.8485,99880.86609346,0
+HFWA.US,D,20201201,000000,22.2063,22.5908,21.9144,22.0841,129668.02787109,0
+HFWA.US,D,20201202,000000,21.9894,22.6844,21.7646,22.4686,161181.54063266,0
+HFWA.US,D,20201203,000000,22.4873,22.5622,22.153,22.3739,90604.011746125,0
+HFWA.US,D,20201204,000000,22.6085,22.9645,22.5908,22.9378,75145.968858154,0
+HFWA.US,D,20201207,000000,22.8254,22.8619,22.3187,22.6844,115181.69135363,0
+HFWA.US,D,20201208,000000,22.4784,22.8816,22.4212,22.7495,110460.09098333,0
+HFWA.US,D,20201209,000000,22.9378,23.1064,22.5484,22.7693,163091.48123359,0
+HFWA.US,D,20201210,000000,22.505,22.5533,22.225,22.4961,116353.21625755,0
+HFWA.US,D,20201211,000000,22.1304,22.4646,21.9894,22.3089,115719.27420997,0
+HFWA.US,D,20201214,000000,22.6371,22.6371,22.022,22.1018,113771.80423984,0
+HFWA.US,D,20201215,000000,22.1206,22.787,22.0643,22.6944,111761.44721858,0
+HFWA.US,D,20201216,000000,22.8816,22.8816,22.3108,22.3828,92952.133090328,0
+HFWA.US,D,20201217,000000,22.3187,22.3917,21.9894,22.1206,115739.5603555,0
+HFWA.US,D,20201218,000000,22.0643,22.3739,21.53,21.6798,451534.09857112,0
+HFWA.US,D,20201221,000000,21.6039,21.811,20.8625,21.2292,217261.57562171,0
+HFWA.US,D,20201222,000000,21.2943,21.2943,20.8911,21.0695,174954.81913501,0
+HFWA.US,D,20201223,000000,21.2096,21.5664,21.2096,21.5211,75137.854399945,0
+HFWA.US,D,20201224,000000,21.6611,21.8671,21.3032,21.6237,33775.417987307,0
+HFWA.US,D,20201228,000000,21.6897,22.0545,21.5477,21.7922,124143.0961381,0
+HFWA.US,D,20201229,000000,21.9617,21.9617,21.5013,21.6285,150679.40309578,0
+HFWA.US,D,20201230,000000,21.6039,21.9519,21.5941,21.7646,70223.535647174,0
+HFWA.US,D,20201231,000000,21.802,22.0367,21.7241,21.9617,78772.11737026,0
+HFWA.US,D,20210104,000000,22.0643,22.2694,21.5013,21.6897,202482.10430146,0
+HFWA.US,D,20210105,000000,21.7163,22.4784,21.7163,22.1018,242822.11897977,0
+HFWA.US,D,20210106,000000,22.5996,23.9987,22.3276,23.7364,528308.03060744,0
+HFWA.US,D,20210107,000000,23.9237,24.0795,23.4544,23.6497,133229.26071752,0
+HFWA.US,D,20210108,000000,23.699,23.699,22.8343,23.2287,153984.01620136,0
+HFWA.US,D,20210111,000000,23.068,23.5767,23.068,23.5471,93314.240787901,0
+HFWA.US,D,20210112,000000,23.6417,24.0263,23.5668,23.7541,72360.681077946,0
+HFWA.US,D,20210113,000000,23.8498,23.9139,23.1261,23.8015,127733.74389554,0
+HFWA.US,D,20210114,000000,24.0548,24.4867,23.7276,24.2894,107166.63525778,0
+HFWA.US,D,20210115,000000,24.2718,24.4483,24.0065,24.3644,169195.58242124,0
+HFWA.US,D,20210119,000000,24.4768,24.8722,24.3359,24.4768,341116.60849339,0
+HFWA.US,D,20210120,000000,24.4305,24.5448,23.9888,24.1021,175016.69187885,0
+HFWA.US,D,20210121,000000,24.2421,24.2421,23.3795,23.6142,142104.44938352,0
+HFWA.US,D,20210122,000000,23.4347,24.1199,23.2385,24.0548,185924.55232618,0
+HFWA.US,D,20210125,000000,23.7916,23.9987,23.2858,23.8843,111354.71000086,0
+HFWA.US,D,20210126,000000,24.0746,24.0844,23.3125,23.4071,146119.07758238,0
+HFWA.US,D,20210127,000000,23.0137,23.5106,22.0446,22.5139,230656.51751007,0
+HFWA.US,D,20210128,000000,23.9799,23.9799,22.2694,22.9378,252005.6570577,0
+HFWA.US,D,20210129,000000,22.8254,22.9004,22.0841,22.157,245312.24334263,0
+HFWA.US,D,20210201,000000,22.2989,23.2188,21.8671,22.4409,172875.48921898,0
+HFWA.US,D,20210202,000000,23.0965,23.0965,22.3739,22.5237,144854.23640906,0
+HFWA.US,D,20210203,000000,22.3828,22.5908,21.9894,22.1491,132343.77046548,0
+HFWA.US,D,20210204,000000,22.0367,22.7968,21.9805,22.6371,103745.37681545,0
+HFWA.US,D,20210205,000000,22.8422,23.3223,22.0741,22.3739,101191.3510942,0
+HFWA.US,D,20210208,000000,22.3828,22.7791,22.2428,22.7791,131608.39769029,0
+HFWA.US,D,20210209,000000,22.6549,23.2799,22.5031,22.929,190733.38312223,0
+HFWA.US,D,20210210,000000,23.0897,23.2424,22.6736,22.7968,118716.55221089,0
+HFWA.US,D,20210211,000000,22.7495,23.0798,22.23,22.5987,137155.64418336,0
+HFWA.US,D,20210212,000000,22.3887,22.6263,22.1254,22.4942,169475.53122944,0
+HFWA.US,D,20210216,000000,22.7209,23.1764,22.5119,22.9664,141163.17223128,0
+HFWA.US,D,20210217,000000,22.8629,23.2464,22.8629,23.0443,100989.50394625,0
+HFWA.US,D,20210218,000000,22.8727,23.1478,22.8629,22.9112,122546.5764855,0
+HFWA.US,D,20210219,000000,22.8826,23.3647,22.8826,23.1931,124912.95536067,0
+HFWA.US,D,20210222,000000,23.1931,24.2165,23.1931,23.9809,367105.18952197,0
+HFWA.US,D,20210223,000000,24.0075,24.8997,24.0075,24.1406,256669.44191328,0
+HFWA.US,D,20210224,000000,24.3684,24.8514,24.2353,24.6148,171631.94849846,0
+HFWA.US,D,20210225,000000,24.8041,25.0309,24.4354,24.6148,205667.02914845,0
+HFWA.US,D,20210226,000000,24.4443,24.9737,24.1406,24.5104,233293.71642796,0
+HFWA.US,D,20210301,000000,24.6996,25.164,24.6996,25.1265,130711.75005821,0
+HFWA.US,D,20210302,000000,25.0595,25.3543,24.747,25.088,146264.12352286,0
+HFWA.US,D,20210303,000000,25.1827,26.2958,24.9648,25.9586,241752.02480347,0
+HFWA.US,D,20210304,000000,26.072,26.8203,25.5326,25.8836,206352.70086711,0
+HFWA.US,D,20210305,000000,26.4328,27.1427,25.931,27.0096,196788.79756063,0
+HFWA.US,D,20210308,000000,27.5025,28.165,27.1427,27.9747,149743.19747993,0
+HFWA.US,D,20210309,000000,27.9659,28.2784,26.906,27.8052,189906.7226922,0
+HFWA.US,D,20210310,000000,27.9659,28.4677,27.1653,28.307,212531.86079319,0
+HFWA.US,D,20210311,000000,28.1167,28.8276,27.8475,28.307,115041.71694953,0
+HFWA.US,D,20210312,000000,28.5712,29.2151,28.4963,29.008,123306.2926353,0
+HFWA.US,D,20210315,000000,28.9606,28.9606,27.8713,28.0803,157752.16773212,0
+HFWA.US,D,20210316,000000,27.8338,28.023,27.1989,27.7667,93598.246825213,0
+HFWA.US,D,20210317,000000,27.9945,28.2696,27.0667,27.3793,113099.31851577,0
+HFWA.US,D,20210318,000000,27.6347,28.4303,27.539,27.8613,120803.99658513,0
+HFWA.US,D,20210319,000000,27.1515,27.8613,27.0667,27.7007,755204.51104495,0
+HFWA.US,D,20210322,000000,27.5774,27.5774,26.4791,26.6694,93052.549510663,0
+HFWA.US,D,20210323,000000,26.3284,26.6793,25.8738,26.0818,97365.384048699,0
+HFWA.US,D,20210324,000000,26.2524,27.1703,26.0059,26.0059,114506.16270774,0
+HFWA.US,D,20210325,000000,26.0443,26.9435,25.9586,26.697,103566.85873486,0
+HFWA.US,D,20210326,000000,27.1604,27.682,26.9159,27.6247,127599.85533509,0
+HFWA.US,D,20210329,000000,27.257,27.682,26.6596,26.773,111819.26273332,0
+HFWA.US,D,20210330,000000,27.0766,27.5025,26.911,27.0766,94352.891438641,0
+HFWA.US,D,20210331,000000,26.9435,27.3506,26.4594,26.7355,185545.20140491,0
+HFWA.US,D,20210401,000000,26.5176,27.2186,26.4693,27.0766,88411.079415168,0
+HFWA.US,D,20210405,000000,27.474,27.7964,26.4791,27.1052,124704.00806179,0
+HFWA.US,D,20210406,000000,27.0471,27.7381,26.5522,26.7631,77006.208402546,0
+HFWA.US,D,20210407,000000,26.8864,26.9721,26.423,26.6024,90768.329524856,0
+HFWA.US,D,20210408,000000,26.7443,27.1427,26.2909,26.7257,75309.272329608,0
+HFWA.US,D,20210409,000000,26.7443,27.0569,26.6123,26.9159,81226.740978455,0
+HFWA.US,D,20210412,000000,27.1604,27.2659,26.8814,27.0953,65500.920969589,0
+HFWA.US,D,20210413,000000,26.906,26.906,26.1676,26.346,69761.011529266,0
+HFWA.US,D,20210414,000000,26.3284,26.9238,26.3184,26.7069,42449.773812631,0
+HFWA.US,D,20210415,000000,26.8301,26.8301,26.1055,26.7542,54385.12753066,0
+HFWA.US,D,20210416,000000,27.0372,27.1052,26.5659,26.773,51016.613066687,0
+HFWA.US,D,20210419,000000,26.8301,27.0619,26.4328,26.6024,77144.154192097,0
+HFWA.US,D,20210420,000000,26.4042,26.5462,25.5416,25.581,110551.37863818,0
+HFWA.US,D,20210421,000000,25.5041,26.1489,25.5041,25.9261,135464.79395408,0
+HFWA.US,D,20210422,000000,27.2374,27.2374,25.2449,25.438,104170.37156414,0
+HFWA.US,D,20210423,000000,25.581,27.0046,25.581,26.8765,124722.26559276,0
+HFWA.US,D,20210426,000000,27.1515,27.5213,26.6497,26.697,95607.589539194,0
+HFWA.US,D,20210427,000000,26.9159,26.9159,26.4516,26.8864,95182.594790502,0
+HFWA.US,D,20210428,000000,27.1052,27.3221,26.5462,26.6123,56582.117090722,0
+HFWA.US,D,20210429,000000,26.8587,27.4069,26.6497,27.1052,153730.43938233,0
+HFWA.US,D,20210430,000000,26.8399,27.2935,26.5462,26.6024,99103.906719957,0
+HFWA.US,D,20210503,000000,26.8587,27.257,26.8301,27.1989,210989.09942622,0
+HFWA.US,D,20210504,000000,27.0944,27.3616,26.904,27.0944,77450.474989484,0
+HFWA.US,D,20210505,000000,27.113,27.113,26.6654,26.9415,80990.40738312,0
+HFWA.US,D,20210506,000000,27.0362,27.3616,26.6083,27.3516,96451.49319292,0
+HFWA.US,D,20210507,000000,27.0184,27.5716,26.9218,27.5518,75576.035143226,0
+HFWA.US,D,20210510,000000,27.5035,27.885,27.0086,27.0657,128337.25672483,0
+HFWA.US,D,20210511,000000,26.6458,27.0657,26.1607,26.8844,64296.938232842,0
+HFWA.US,D,20210512,000000,26.9514,27.4858,26.1607,26.2356,86235.390307904,0
+HFWA.US,D,20210513,000000,26.208,27.7904,26.208,27.7421,126228.51189779,0
+HFWA.US,D,20210514,000000,27.9146,27.9146,27.5804,27.6948,76593.385341168,0
+HFWA.US,D,20210517,000000,27.6001,27.8949,27.257,27.6475,41349.250418048,0
+HFWA.US,D,20210518,000000,27.6189,27.7805,27.1515,27.19,44226.840160382,0
+HFWA.US,D,20210519,000000,26.9898,27.2847,26.6458,27.2847,88125.044763304,0
+HFWA.US,D,20210520,000000,27.1427,27.3891,26.9514,27.2748,65969.530931154,0
+HFWA.US,D,20210521,000000,27.5616,28.0665,27.4759,27.8565,74913.692491924,0
+HFWA.US,D,20210524,000000,27.8565,27.9709,27.2374,27.4572,110446.90498874,0
+HFWA.US,D,20210525,000000,27.4374,27.7904,26.4841,26.5038,119098.94605399,0
+HFWA.US,D,20210526,000000,26.5225,27.2659,26.4841,27.1427,60382.72645432,0
+HFWA.US,D,20210527,000000,27.5035,27.7096,27.2472,27.6189,72061.460431492,0
+HFWA.US,D,20210528,000000,27.7618,27.7618,27.2847,27.6563,58821.707556381,0
+HFWA.US,D,20210601,000000,27.8761,28.4194,27.6475,28.0092,162693.87278135,0
+HFWA.US,D,20210602,000000,28.0576,28.1236,27.3714,27.4759,84929.976843546,0
+HFWA.US,D,20210603,000000,27.5035,27.6504,27.2748,27.5716,67573.150734689,0
+HFWA.US,D,20210604,000000,27.4759,27.6001,26.9218,27.466,103623.65994232,0
+HFWA.US,D,20210607,000000,27.399,27.8288,27.3803,27.8002,60262.023888462,0
+HFWA.US,D,20210608,000000,27.609,28.2193,27.466,28.1138,95309.383200016,0
+HFWA.US,D,20210609,000000,27.7519,28.1621,27.1427,27.2087,128170.91033155,0
+HFWA.US,D,20210610,000000,27.5902,27.676,26.5985,26.5985,71905.257110971,0
+HFWA.US,D,20210611,000000,26.9317,26.9317,26.3983,26.4841,66280.923264921,0
+HFWA.US,D,20210614,000000,26.5512,26.904,25.7782,26.0168,169659.12084642,0
+HFWA.US,D,20210615,000000,25.9694,26.1696,25.8177,25.998,136871.63814605,0
+HFWA.US,D,20210616,000000,25.8077,26.4555,25.6165,26.2751,134761.87901173,0
+HFWA.US,D,20210617,000000,26.2839,26.5038,24.6158,24.7203,211338.02112921,0
+HFWA.US,D,20210618,000000,24.1485,24.4531,23.0847,23.4426,346874.83089989,0
+HFWA.US,D,20210621,000000,23.5471,24.2155,23.5471,24.1101,210487.01732455,0
+HFWA.US,D,20210622,000000,24.1101,24.2057,23.2997,23.7955,148622.38793982,0
+HFWA.US,D,20210623,000000,23.9001,24.2155,23.4761,23.6516,299682.15626415,0
+HFWA.US,D,20210624,000000,23.7394,24.0726,23.691,23.9957,516989.37571328,0
+HFWA.US,D,20210625,000000,24.1189,24.3387,23.8813,24.0913,985260.55864755,0
+HFWA.US,D,20210628,000000,23.9681,23.9681,23.4564,23.8054,234029.08920314,0
+HFWA.US,D,20210629,000000,24.0628,24.187,23.6812,23.7295,179537.45940849,0
+HFWA.US,D,20210630,000000,23.9385,24.0726,23.5096,23.8537,193735.73265953,0
+HFWA.US,D,20210701,000000,23.9484,23.9484,23.3085,23.4327,102986.67497292,0
+HFWA.US,D,20210702,000000,23.4525,24.1386,22.718,22.8412,103283.86700482,0
+HFWA.US,D,20210706,000000,22.9753,22.9753,21.88,22.3562,165782.43843711,0
+HFWA.US,D,20210707,000000,22.2605,22.6421,22.013,22.1945,150139.79162489,0
+HFWA.US,D,20210708,000000,21.6788,22.786,20.688,21.8513,242429.58206392,0
+HFWA.US,D,20210709,000000,22.2605,22.8609,22.228,22.785,128172.9389461,0
+HFWA.US,D,20210712,000000,22.508,22.9655,22.4232,22.7761,239079.32513091,0
+HFWA.US,D,20210713,000000,22.6992,22.9753,22.155,22.2418,94840.773238452,0
+HFWA.US,D,20210714,000000,22.2989,22.6174,21.9559,22.1274,95802.336536207,0
+HFWA.US,D,20210715,000000,21.9657,22.4133,21.7271,22.3472,115193.86304095,0
+HFWA.US,D,20210716,000000,22.5662,22.6618,21.9174,21.9559,94371.148969611,0
+HFWA.US,D,20210719,000000,21.3545,21.9411,21.107,21.3456,149487.59204635,0
+HFWA.US,D,20210720,000000,21.3456,22.1747,21.316,21.46,289665.87191253,0
+HFWA.US,D,20210721,000000,21.7744,22.1845,21.7744,22.0505,117852.36241164,0
+HFWA.US,D,20210722,000000,22.919,22.919,21.2116,21.3456,108582.60821524,0
+HFWA.US,D,20210723,000000,21.4985,22.223,21.2598,21.6887,130511.93152482,0
+HFWA.US,D,20210726,000000,21.6976,22.3749,21.6976,22.1649,220734.56373512,0
+HFWA.US,D,20210727,000000,21.9559,22.3472,21.737,22.223,185307.8535023,0
+HFWA.US,D,20210728,000000,21.9992,22.6322,21.9992,22.4616,168473.39564064,0
+HFWA.US,D,20210729,000000,22.7268,23.1764,22.5375,22.9655,176570.61062586,0
+HFWA.US,D,20210730,000000,22.9655,23.2997,22.9043,23.062,264851.85870968,0
+HFWA.US,D,20210802,000000,23.1941,23.7394,22.718,22.8994,192422.20473696,0
+HFWA.US,D,20210803,000000,22.8807,23.4179,22.716,23.342,165855.46856099,0
+HFWA.US,D,20210804,000000,22.996,23.2652,22.8126,23.0532,82674.157461469,0
+HFWA.US,D,20210805,000000,23.1212,23.3992,23.063,23.3608,86010.214092607,0
+HFWA.US,D,20210806,000000,23.7166,24.3506,23.0719,24.1199,105123.82040369,0
+HFWA.US,D,20210809,000000,24.0628,24.1111,23.6565,23.8518,61652.639164014,0
+HFWA.US,D,20210810,000000,23.6497,24.2353,23.6497,24.2353,101526.07249532,0
+HFWA.US,D,20210811,000000,24.2451,24.6395,24.0963,24.6395,77613.778460938,0
+HFWA.US,D,20210812,000000,24.7548,25.0575,24.3131,24.3417,79317.814684809,0
+HFWA.US,D,20210813,000000,24.4285,24.4285,24.1021,24.2648,53489.494205852,0
+HFWA.US,D,20210816,000000,24.0824,24.2836,23.6851,24.2836,101853.6937455,0
+HFWA.US,D,20210817,000000,24.0726,24.255,23.8034,24.0243,72749.160764697,0
+HFWA.US,D,20210818,000000,23.9859,24.1682,23.5333,23.5914,117054.10258534,0
+HFWA.US,D,20210819,000000,23.3223,23.6299,23.1548,23.4279,139396.24895629,0
+HFWA.US,D,20210820,000000,23.3223,23.9859,23.3223,23.9188,160725.10235841,0
+HFWA.US,D,20210823,000000,24.0628,24.1347,23.8222,23.9859,109114.10522792,0
+HFWA.US,D,20210824,000000,23.9572,24.1249,23.7936,23.9286,69101.711799793,0
+HFWA.US,D,20210825,000000,23.8705,24.2353,23.8518,23.9089,127577.54057502,0
+HFWA.US,D,20210826,000000,23.9376,24.1199,23.7453,23.7739,110210.5713934,0
+HFWA.US,D,20210827,000000,23.8606,24.6877,23.7936,24.6493,121905.53428699,0
+HFWA.US,D,20210830,000000,24.7065,24.7883,24.1978,24.2747,91080.736165899,0
+HFWA.US,D,20210831,000000,24.4186,24.5725,24.1495,24.4669,131141.81634328,0
+HFWA.US,D,20210901,000000,24.601,24.6208,24.1396,24.3605,137006.54101377,0
+HFWA.US,D,20210902,000000,24.3506,24.5537,24.1199,24.178,98438.521146827,0
+HFWA.US,D,20210903,000000,24.0628,24.2451,23.7837,23.9376,113417.81100047,0
+HFWA.US,D,20210907,000000,24.0726,24.2067,23.8705,23.8991,131556.66801921,0
+HFWA.US,D,20210908,000000,23.8034,23.8518,23.2069,23.3904,117840.19072433,0
+HFWA.US,D,20210909,000000,23.3125,23.7453,23.3125,23.4574,123080.10211273,0
+HFWA.US,D,20210910,000000,23.4958,23.5747,22.9664,23.0059,104237.31584437,0
+HFWA.US,D,20210913,000000,23.1212,23.275,22.7555,23.0532,155548.07802113,0
+HFWA.US,D,20210914,000000,23.1784,23.2552,22.573,22.6303,120842.54026162,0
+HFWA.US,D,20210915,000000,22.7072,23.0581,22.7072,22.9861,125687.88611962,0
+HFWA.US,D,20210916,000000,23.5678,23.5678,22.6203,22.6697,74101.232363757,0
+HFWA.US,D,20210917,000000,22.7455,23.5057,22.5149,23.3706,735248.01538741,0
+HFWA.US,D,20210920,000000,22.785,22.8609,22.37,22.7357,157974.30102559,0
+HFWA.US,D,20210921,000000,22.6972,22.9861,22.5543,22.785,109842.37785217,0
+HFWA.US,D,20210922,000000,23.0443,23.4179,22.8412,23.0917,113358.98117846,0
+HFWA.US,D,20210923,000000,23.3223,24.0341,23.3223,23.8133,83151.896188518,0
+HFWA.US,D,20210924,000000,23.765,24.3703,23.765,24.178,155716.45302896,0
+HFWA.US,D,20210927,000000,24.1594,25.2359,24.0341,24.9954,292370.01511065,0
+HFWA.US,D,20210928,000000,25.091,26.0917,24.5439,24.6877,93303.083407864,0
+HFWA.US,D,20210929,000000,24.6296,25.091,24.4669,24.9954,133618.75471155,0
+HFWA.US,D,20210930,000000,25.1679,25.2162,24.4857,24.5142,145939.5451945,0
+HFWA.US,D,20211001,000000,24.6395,25.231,24.5004,24.9185,216506.93100828,0
+HFWA.US,D,20211004,000000,24.8997,25.1591,24.5142,24.5142,189133.8205478,0
+HFWA.US,D,20211005,000000,24.6296,24.8997,24.3506,24.5242,197457.22605559,0
+HFWA.US,D,20211006,000000,24.3033,24.6977,24.0628,24.5625,132762.67937051,0
+HFWA.US,D,20211007,000000,24.7844,24.9708,24.736,24.88,87524.574855844,0
+HFWA.US,D,20211008,000000,24.7844,24.957,24.6493,24.6493,84620.613124331,0
+HFWA.US,D,20211011,000000,24.7548,25.3316,24.3269,24.3605,90141.487628217,0
+HFWA.US,D,20211012,000000,24.2353,24.3605,23.976,24.0824,122962.4424687,0
+HFWA.US,D,20211013,000000,24.0726,24.0726,23.5531,23.765,100755.19896547,0
+HFWA.US,D,20211014,000000,24.0913,24.1297,23.5531,23.8606,142172.40797102,0
+HFWA.US,D,20211015,000000,24.2648,24.3319,23.5531,23.8419,311163.10032248,0
+HFWA.US,D,20211018,000000,23.8133,24.2263,23.6585,23.7364,156675.98771217,0
+HFWA.US,D,20211019,000000,23.7936,23.8911,23.3125,23.6112,94887.431373153,0
+HFWA.US,D,20211020,000000,23.4958,24.0913,23.4672,24.0341,151185.54242656,0
+HFWA.US,D,20211021,000000,23.9957,24.5625,23.3608,23.5629,211793.44509618,0
+HFWA.US,D,20211022,000000,23.7364,24.4088,23.7314,24.4088,133624.84055521,0
+HFWA.US,D,20211025,000000,24.4285,24.5517,24.0341,24.1111,169114.43783915,0
+HFWA.US,D,20211026,000000,24.0726,24.2599,23.9572,24.1297,152387.49654876,0
+HFWA.US,D,20211027,000000,23.9859,24.2747,23.4672,23.5146,129529.06777426,0
+HFWA.US,D,20211028,000000,23.6683,24.1594,23.6014,23.7266,122827.53960098,0
+HFWA.US,D,20211029,000000,23.698,23.9286,23.6112,23.8803,134189.809708,0
+HFWA.US,D,20211101,000000,24.0628,24.5725,23.9671,24.3802,205195.37626506,0
+HFWA.US,D,20211102,000000,24.4383,24.4768,24.1514,24.2254,141270.68880255,0
+HFWA.US,D,20211103,000000,24.0795,24.7578,23.9434,24.6218,489133.45498938,0
+HFWA.US,D,20211104,000000,24.6711,24.7578,23.9632,24.5064,274220.00071187,0
+HFWA.US,D,20211105,000000,24.7292,25.2527,24.2491,24.952,362724.39639644,0
+HFWA.US,D,20211108,000000,25.1363,25.2034,24.5744,25.1167,257263.82597708,0
+HFWA.US,D,20211109,000000,25.1068,25.1846,24.4285,24.9806,222341.22646049,0
+HFWA.US,D,20211110,000000,25.087,25.4174,24.8071,25.1946,242806.90437063,0
+HFWA.US,D,20211111,000000,25.2429,25.3296,25.0201,25.0684,132238.28250876,0
+HFWA.US,D,20211112,000000,25.1068,25.1946,24.6218,25.1167,144986.09635496,0
+HFWA.US,D,20211115,000000,25.1846,25.3098,24.9806,25.1463,80663.800440212,0
+HFWA.US,D,20211116,000000,25.0969,25.233,24.8741,25.0101,122408.63069594,0
+HFWA.US,D,20211117,000000,24.9234,24.9234,24.2876,24.4186,112378.14604246,0
+HFWA.US,D,20211118,000000,24.3319,24.748,24.2057,24.4383,101909.48064569,0
+HFWA.US,D,20211119,000000,24.1278,24.7676,23.8853,24.1761,81760.266605691,0
+HFWA.US,D,20211122,000000,24.4088,25.0969,24.322,24.6316,133248.53255577,0
+HFWA.US,D,20211123,000000,24.7578,24.9904,24.6711,24.9333,128304.79889199,0
+HFWA.US,D,20211124,000000,24.748,24.8169,24.3417,24.3703,72258.236043058,0
+HFWA.US,D,20211126,000000,24.3122,24.3122,22.5967,23.1202,132617.63343003,0
+HFWA.US,D,20211129,000000,23.4978,23.7689,22.7712,22.8777,176454.97959638,0
+HFWA.US,D,20211130,000000,22.5385,22.9645,20.3074,22.713,166986.42117386,0
+HFWA.US,D,20211201,000000,22.8777,23.5708,22.713,22.8195,169983.69917478,0
+HFWA.US,D,20211202,000000,22.994,23.5363,22.8244,23.275,136772.23603299,0
+HFWA.US,D,20211203,000000,23.4297,23.4297,22.4892,22.6351,197523.15602854,0
+HFWA.US,D,20211206,000000,23.0709,24.2254,22.9841,23.2552,287171.69032056,0
+HFWA.US,D,20211207,000000,23.4397,23.4692,22.5189,22.6253,147923.53022658,0
+HFWA.US,D,20211208,000000,22.5868,22.7998,22.1402,22.3443,142179.50812195,0
+HFWA.US,D,20211209,000000,22.5287,22.5287,21.874,22.2961,167092.92343785,0
+HFWA.US,D,20211210,000000,22.364,22.5573,22.0929,22.4409,143078.18436859,0
+HFWA.US,D,20211213,000000,22.3828,22.7998,21.9854,22.6056,180664.35479225,0
+HFWA.US,D,20211214,000000,22.6736,23.2652,22.4892,22.9457,126432.38766029,0
+HFWA.US,D,20211215,000000,23.0807,23.4692,22.6647,22.7032,446418.94697768,0
+HFWA.US,D,20211216,000000,22.9743,23.7601,22.8096,23.3529,191980.98107185,0
+HFWA.US,D,20211217,000000,23.3914,23.3914,22.3828,22.9743,820017.73168133,0
+HFWA.US,D,20211220,000000,22.1501,22.5287,21.8208,22.3926,154614.9153271,0
+HFWA.US,D,20211221,000000,22.7998,23.1685,22.4892,22.7417,144271.0097253,0
+HFWA.US,D,20211222,000000,22.7219,23.0137,22.6401,22.9841,108831.11349789,0
+HFWA.US,D,20211223,000000,23.1291,23.5077,22.9457,23.3036,94300.147460283,0
+HFWA.US,D,20211227,000000,23.343,23.5363,23.0324,23.5077,102881.1870162,0
+HFWA.US,D,20211228,000000,23.4199,23.7305,23.4199,23.5559,80528.897572489,0
+HFWA.US,D,20211229,000000,23.5461,23.7206,23.275,23.5559,62309.910278936,0
+HFWA.US,D,20211230,000000,23.4397,23.8271,23.3716,23.5944,156365.60968568,0
+HFWA.US,D,20211231,000000,23.4594,23.7502,23.3766,23.692,84024.200445976,0
+HFWA.US,D,20220103,000000,23.8084,24.5064,23.6042,23.837,216476.50179,0
+HFWA.US,D,20220104,000000,23.8951,24.399,23.8084,24.0893,173033.72115405,0
+HFWA.US,D,20220105,000000,24.0893,24.5645,24.0893,24.3319,229800.44216903,0
+HFWA.US,D,20220106,000000,24.6414,25.0201,24.3122,25.0003,249638.26387526,0
+HFWA.US,D,20220107,000000,25.1363,25.5524,24.8356,25.4755,200933.25709083,0
+HFWA.US,D,20220110,000000,25.6017,26.0966,25.3986,26.0375,239315.65872625,0
+HFWA.US,D,20220111,000000,26.1144,26.1144,24.9816,25.7181,294023.33597071,0
+HFWA.US,D,20220112,000000,25.8048,25.8048,25.1216,25.3691,208584.17687456,0
+HFWA.US,D,20220113,000000,25.3493,26.1637,25.301,26.0769,596628.72580462,0
+HFWA.US,D,20220114,000000,26.0621,26.4161,25.6313,26.347,215424.66514467,0
+HFWA.US,D,20220118,000000,26.3382,26.5522,25.8048,26.4062,380184.68184746,0
+HFWA.US,D,20220119,000000,26.5797,26.6093,25.65,25.6786,217314.31960007,0
+HFWA.US,D,20220120,000000,25.5426,25.7427,24.2638,24.399,191594.52999965,0
+HFWA.US,D,20220121,000000,24.1761,25.0101,24.0499,24.2826,222798.67904201,0
+HFWA.US,D,20220124,000000,24.186,24.9954,23.9829,24.8169,266671.52596303,0
+HFWA.US,D,20220125,000000,24.6711,25.1068,24.2441,24.9135,198679.46632331,0
+HFWA.US,D,20220126,000000,24.9333,25.2034,24.0115,24.39,262966.26148339,0
+HFWA.US,D,20220127,000000,24.3802,24.7095,23.1784,23.4495,369146.99006879,0
+HFWA.US,D,20220128,000000,23.4111,23.6339,22.7811,23.4397,457877.57627593,0
+HFWA.US,D,20220131,000000,23.1971,23.6437,22.5967,23.5175,238946.45087774,0
+HFWA.US,D,20220201,000000,23.5274,23.8084,23.1685,23.7601,159040.33797279,0
+HFWA.US,D,20220202,000000,23.6625,23.9829,23.1873,23.905,269646.48920387,0
+HFWA.US,D,20220203,000000,23.9336,24.5931,23.837,24.1091,225334.4472323,0
+HFWA.US,D,20220204,000000,24.2441,24.4483,23.6142,24.3417,256815.50216104,0
+HFWA.US,D,20220207,000000,24.3703,24.9372,24.1662,24.5251,156816.97642355,0
+HFWA.US,D,20220208,000000,24.7696,25.3463,24.5152,25.3266,203957.9213882,0
+HFWA.US,D,20220209,000000,25.1117,25.3956,24.5202,24.5843,177601.14681839,0
+HFWA.US,D,20220210,000000,24.389,25.0043,24.389,24.9658,268899.95904865,0
+HFWA.US,D,20220211,000000,24.4373,25.3759,24.4373,25.2685,179263.59644394,0
+HFWA.US,D,20220214,000000,25.444,25.5416,24.7114,24.8968,245424.83145028,0
+HFWA.US,D,20220215,000000,25.1117,25.5465,25.0634,25.1019,155505.47711553,0
+HFWA.US,D,20220216,000000,24.8574,25.3759,24.8484,25.3266,114092.32533909,0
+HFWA.US,D,20220217,000000,25.2192,25.3365,24.9658,25.0634,133167.38797368,0
+HFWA.US,D,20220218,000000,25.1019,25.508,25.0437,25.308,112911.67166969,0
+HFWA.US,D,20220222,000000,25.0822,25.4933,24.9846,25.2882,119986.46492058,0
+HFWA.US,D,20220223,000000,25.4637,25.581,25.0822,25.2685,155797.59761105,0
+HFWA.US,D,20220224,000000,24.4867,24.956,23.8508,24.8091,298851.43860501,0
+HFWA.US,D,20220225,000000,24.8771,25.7279,24.7893,25.6786,153373.40322114,0
+HFWA.US,D,20220228,000000,25.3661,25.7279,25.0634,25.6303,165376.71552667,0
+HFWA.US,D,20220301,000000,25.5326,25.5711,24.3201,24.8672,298128.23751714,0
+HFWA.US,D,20220302,000000,25.0043,25.9231,25.0043,25.6786,187308.0674508,0
+HFWA.US,D,20220303,000000,25.7378,26.0108,25.5514,25.9034,223630.41100843,0
+HFWA.US,D,20220304,000000,25.5326,25.5909,24.9461,25.1117,215572.75400698,0
+HFWA.US,D,20220307,000000,24.8771,25.3956,24.4373,24.535,219059.94242226,0
+HFWA.US,D,20220308,000000,24.7016,25.1758,24.1544,24.3397,203519.74064492,0
+HFWA.US,D,20220309,000000,24.8484,25.0239,24.2471,24.2806,160898.54890263,0
+HFWA.US,D,20220310,000000,24.1149,24.5251,24.1149,24.5251,118270.2570094,0
+HFWA.US,D,20220311,000000,24.6819,24.9698,24.0371,24.6917,152476.75558906,0
+HFWA.US,D,20220314,000000,24.9944,25.3365,24.74,24.9067,101584.90231733,0
+HFWA.US,D,20220315,000000,24.9165,25.2389,24.6138,24.8869,129256.21911699,0
+HFWA.US,D,20220316,000000,24.9067,25.5613,24.8041,25.4341,164931.43463246,0
+HFWA.US,D,20220317,000000,25.2389,25.4154,24.9264,25.1216,112434.94724992,0
+HFWA.US,D,20220318,000000,25.0239,25.2587,24.2904,24.7795,378287.92724113,0
+HFWA.US,D,20220321,000000,24.9362,25.1216,24.3625,24.6138,119785.63207991,0
+HFWA.US,D,20220322,000000,24.7499,25.1808,24.7499,25.1709,169022.13587702,0
+HFWA.US,D,20220323,000000,25.1413,25.3463,24.4373,24.4473,173838.06682401,0
+HFWA.US,D,20220324,000000,24.5645,24.6819,24.183,24.6523,90631.39804258,0
+HFWA.US,D,20220325,000000,24.6819,25.3759,24.5497,25.308,155410.13223158,0
+HFWA.US,D,20220328,000000,25.2291,25.2291,24.6228,24.8386,158627.51491141,0
+HFWA.US,D,20220329,000000,24.9362,25.3661,24.8386,25.2487,158130.50434611,0
+HFWA.US,D,20220330,000000,25.3858,25.5416,24.188,24.389,165015.62213637,0
+HFWA.US,D,20220331,000000,24.4669,24.672,24.3693,24.4965,164554.11232574,0
+HFWA.US,D,20220401,000000,24.6138,24.7499,24.1249,24.3595,205547.34088987,0
+HFWA.US,D,20220404,000000,24.2904,24.5152,23.7138,24.1544,257539.71755618,0
+HFWA.US,D,20220405,000000,24.183,24.3693,23.9099,23.9582,151104.39784447,0
+HFWA.US,D,20220406,000000,24.047,24.047,23.6062,23.9779,215666.07027638,0
+HFWA.US,D,20220407,000000,23.9779,24.0371,23.5875,23.9099,163602.69210075,0
+HFWA.US,D,20220408,000000,24.1249,24.1249,23.7531,24.0953,223266.2746963,0
+HFWA.US,D,20220411,000000,24.1732,24.4965,23.9878,24.2718,213228.68989188,0
+HFWA.US,D,20220412,000000,24.3201,24.6228,24.1544,24.2421,215571.7396997,0
+HFWA.US,D,20220413,000000,24.0953,24.3693,23.9385,24.2126,100358.60482051,0
+HFWA.US,D,20220414,000000,24.2126,24.5251,23.6358,23.6851,110766.41178071,0
+HFWA.US,D,20220418,000000,23.8409,24.0558,23.7334,23.9484,110489.50589433,0
+HFWA.US,D,20220419,000000,24.1249,24.6424,24.1249,24.5251,117331.00847172,0
+HFWA.US,D,20220420,000000,24.6523,25.0239,24.6523,24.7114,115988.06563814,0
+HFWA.US,D,20220421,000000,25.3956,26.0108,24.7893,25.4637,251308.82795901,0
+HFWA.US,D,20220422,000000,25.4834,25.5909,24.9165,25.0339,248138.10341388,0
+HFWA.US,D,20220425,000000,25.0339,25.5228,24.5064,25.3759,158969.33646346,0
+HFWA.US,D,20220426,000000,25.1216,25.4538,24.5064,24.6819,318420.46888307,0
+HFWA.US,D,20220427,000000,24.74,24.74,24.0558,24.1249,89333.084729155,0
+HFWA.US,D,20220428,000000,24.2718,24.5064,24.0174,24.3397,105129.90624735,0
+HFWA.US,D,20220429,000000,24.183,24.3497,23.5284,23.6753,165542.04761268,0
+HFWA.US,D,20220502,000000,23.9099,24.252,23.5678,24.1051,254671.25657933,0
+HFWA.US,D,20220503,000000,24.0953,24.7164,23.8783,24.4994,205804.97493801,0
+HFWA.US,D,20220504,000000,24.4896,25.2882,24.3516,25.2093,137161.73002702,0
+HFWA.US,D,20220505,000000,24.9431,25.0221,24.3516,24.6967,96714.198777434,0
+HFWA.US,D,20220506,000000,24.6967,24.7657,24.2629,24.6375,83184.354021354,0
+HFWA.US,D,20220509,000000,24.3615,24.9628,24.3615,24.6868,119062.43099205,0
+HFWA.US,D,20220510,000000,24.7755,24.9727,23.9769,24.2037,124142.08183082,0
+HFWA.US,D,20220511,000000,24.3319,24.7854,24.1446,24.2728,108528.84992961,0
+HFWA.US,D,20220512,000000,24.3122,24.423,23.7995,24.3023,112120.51199432,0
+HFWA.US,D,20220513,000000,24.2924,24.4255,24.0065,24.1249,93913.696388084,0
+HFWA.US,D,20220516,000000,24.0065,25.0215,23.7108,23.839,127753.01573379,0
+HFWA.US,D,20220517,000000,24.1938,24.6868,24.046,24.6375,101608.23138468,0
+HFWA.US,D,20220518,000000,24.5389,24.6868,24.2629,24.391,177086.8930294,0
+HFWA.US,D,20220519,000000,24.0558,24.3368,23.7502,23.7601,168723.92953784,0
+HFWA.US,D,20220520,000000,23.8783,24.1149,23.415,23.9079,137086.67128858,0
+HFWA.US,D,20220523,000000,24.1544,24.9924,23.9572,24.6868,225529.19422931,0
+HFWA.US,D,20220524,000000,24.5094,24.5685,23.9671,24.4699,113371.15286577,0
+HFWA.US,D,20220525,000000,24.4896,24.8642,24.4206,24.6079,166359.57927722,0
+HFWA.US,D,20220526,000000,24.746,25.5051,24.746,25.3868,154736.63220024,0
+HFWA.US,D,20220527,000000,25.3375,26.0868,25.3375,25.9784,113724.13179786,0
+HFWA.US,D,20220531,000000,25.722,25.8994,25.2941,25.7318,127095.74461886,0
+HFWA.US,D,20220601,000000,25.8009,25.8403,25.0221,25.4164,186908.43038401,0
+HFWA.US,D,20220602,000000,25.5593,25.7713,25.1896,25.7121,103876.22245407,0
+HFWA.US,D,20220603,000000,25.6234,26.6191,25.3868,25.4952,110932.75817399,0
+HFWA.US,D,20220606,000000,25.7318,25.7417,25.5446,25.5741,265274.82484382,0
+HFWA.US,D,20220607,000000,25.4558,25.8698,25.3178,25.8305,121912.63443792,0
+HFWA.US,D,20220608,000000,25.6037,25.6037,25.091,25.091,114409.80351651,0
+HFWA.US,D,20220609,000000,25.0221,25.0614,24.5192,24.5587,108198.18575759,0
+HFWA.US,D,20220610,000000,24.2431,24.5981,24.041,24.4403,225608.31019685,0
+HFWA.US,D,20220613,000000,24.046,24.6178,23.6516,23.9376,208270.75592624,0
+HFWA.US,D,20220614,000000,23.9572,24.2037,23.7305,23.9671,127142.40275357,0
+HFWA.US,D,20220615,000000,24.1544,24.4008,23.7749,23.9474,190464.59169406,0
+HFWA.US,D,20220616,000000,23.6516,23.8094,23.1192,23.6024,212074.40821166,0
+HFWA.US,D,20220617,000000,23.8586,24.2431,23.484,23.7305,434467.36434323,0
+HFWA.US,D,20220621,000000,24.1051,24.4403,23.9376,24.4008,327498.51900429,0
+HFWA.US,D,20220622,000000,24.0953,24.6079,24.0953,24.4501,170788.04484474,0
+HFWA.US,D,20220623,000000,24.5094,24.5981,23.9474,24.2431,132803.25166156,0
+HFWA.US,D,20220624,000000,24.1742,24.746,24.1544,24.6967,240239.69265479,0
+HFWA.US,D,20220627,000000,24.884,25.0614,24.4305,24.4601,149126.49865605,0
+HFWA.US,D,20220628,000000,24.6276,25.0417,24.529,24.5783,123278.90633885,0
+HFWA.US,D,20220629,000000,24.8741,25.1699,24.5094,24.884,202134.19690575,0
+HFWA.US,D,20220630,000000,24.746,25.091,24.529,24.8051,143657.35382325,0
+HFWA.US,D,20220701,000000,24.6375,25.5839,23.9572,25.4755,137050.15622664,0
+HFWA.US,D,20220705,000000,25.1107,25.4952,24.738,25.3966,205002.6578826,0
+HFWA.US,D,20220706,000000,25.16,25.6027,24.8248,25.5741,156261.13603624,0
+HFWA.US,D,20220707,000000,25.6332,25.9291,25.0417,25.2882,129049.30043266,0
+HFWA.US,D,20220708,000000,25.4065,25.4459,25.0417,25.4459,85332.656832163,0
+HFWA.US,D,20220711,000000,25.2587,25.4657,25.1403,25.2192,96078.22811531,0
+HFWA.US,D,20220712,000000,25.1305,25.7812,25.091,25.5939,114931.15745643,0
+HFWA.US,D,20220713,000000,25.4459,25.4853,24.9826,25.0713,90621.254969819,0
+HFWA.US,D,20220714,000000,24.6276,24.8248,24.4206,24.6474,133005.0988095,0
+HFWA.US,D,20220715,000000,25.1009,25.4558,24.9234,25.2389,128168.88171699,0
+HFWA.US,D,20220718,000000,25.5051,25.7713,25.2192,25.3769,171101.46579305,0
+HFWA.US,D,20220719,000000,25.6234,26.2938,25.4164,26.1262,167462.13128636,0
+HFWA.US,D,20220720,000000,25.8994,26.3924,25.8305,26.2248,234279.62310034,0
+HFWA.US,D,20220721,000000,26.2445,26.3234,25.1946,25.4164,212696.17857192,0
+HFWA.US,D,20220722,000000,25.6037,25.6037,24.9234,25.0516,212903.09725625,0
+HFWA.US,D,20220725,000000,25.3572,25.8107,25.1501,25.3276,379220.07562788,0
+HFWA.US,D,20220726,000000,25.2685,25.5494,24.7608,25.4952,298121.13736621,0
+HFWA.US,D,20220727,000000,25.6135,25.8403,25.5544,25.653,178377.09188462,0
+HFWA.US,D,20220728,000000,25.6727,25.7812,25.3276,25.6727,249765.05228477,0
+HFWA.US,D,20220729,000000,25.8896,26.0276,25.5643,25.653,149958.23062247,0
+HFWA.US,D,20220801,000000,25.4952,26.3037,25.2882,26.1361,243175.09791186,0
+HFWA.US,D,20220802,000000,26.0665,26.1162,25.3907,25.3907,107001.97580287,0
+HFWA.US,D,20220803,000000,25.5199,25.7087,25.1721,25.5597,346417.32436116,0
+HFWA.US,D,20220804,000000,25.5597,25.6789,25.2516,25.4007,102379.16039084,0
+HFWA.US,D,20220805,000000,25.3112,25.6779,25.2139,25.6193,93518.93189651,0
+HFWA.US,D,20220808,000000,25.7087,25.7783,25.3311,25.5001,123468.61737938,0
+HFWA.US,D,20220809,000000,25.4802,25.6392,25.3013,25.6292,99128.900534315,0
+HFWA.US,D,20220810,000000,25.7386,26.0864,25.7386,25.9572,200509.83870296,0
+HFWA.US,D,20220811,000000,26.0665,26.4143,25.8379,26.3746,181532.54748496,0
+HFWA.US,D,20220812,000000,26.4541,27.11,26.305,27.1,154673.12454679,0
+HFWA.US,D,20220815,000000,26.8715,27.3385,26.3547,27.259,152090.0232924,0
+HFWA.US,D,20220816,000000,27.1398,27.7261,27.1398,27.5174,161548.98386556,0
+HFWA.US,D,20220817,000000,27.418,27.418,26.9112,27.1298,132459.66128589,0
+HFWA.US,D,20220818,000000,27.0603,27.11,26.8416,26.941,107562.46953045,0
+HFWA.US,D,20220819,000000,26.8814,27.1298,26.5137,26.9112,661130.02417141,0
+HFWA.US,D,20220822,000000,26.5336,26.6628,26.1063,26.4541,211894.8046524,0
+HFWA.US,D,20220823,000000,26.4342,26.5932,25.9572,26.0864,125519.40053343,0
+HFWA.US,D,20220824,000000,25.9274,26.1907,25.828,26.0466,102016.90232633,0
+HFWA.US,D,20220825,000000,26.0168,26.4938,25.7882,26.3149,95611.978491422,0
+HFWA.US,D,20220826,000000,26.464,26.5137,26.0864,26.1162,169776.26701941,0
+HFWA.US,D,20220829,000000,25.9274,25.9274,25.57,25.7485,183415.28314798,0
+HFWA.US,D,20220830,000000,25.7087,25.8578,25.5199,25.7882,93610.502685038,0
+HFWA.US,D,20220831,000000,25.9671,26.1063,25.5408,25.828,291770.69533073,0
+HFWA.US,D,20220901,000000,25.7187,25.9771,25.4106,25.9274,154593.62902708,0
+HFWA.US,D,20220902,000000,25.987,26.2951,25.7286,26.0367,193976.11200067,0
+HFWA.US,D,20220906,000000,26.0168,26.1261,25.351,25.6392,258561.69353973,0
+HFWA.US,D,20220907,000000,25.4901,26.0367,25.3634,25.9671,140370.97490569,0
+HFWA.US,D,20220908,000000,25.8777,26.3994,25.7386,26.2156,221438.29210728,0
+HFWA.US,D,20220909,000000,26.3746,26.9112,26.3,26.8317,146385.46504886,0
+HFWA.US,D,20220912,000000,26.8317,27.0404,26.5137,27.0404,257754.66307381,0
+HFWA.US,D,20220913,000000,26.7323,27.1994,26.464,26.7224,398921.59944901,0
+HFWA.US,D,20220914,000000,26.6528,26.6826,26.0466,26.5833,236404.5815333,0
+HFWA.US,D,20220915,000000,26.4839,26.9708,26.4839,26.7721,155247.70608799,0
+HFWA.US,D,20220916,000000,26.6727,27.1497,26.4143,27.1,616290.52596503,0
+HFWA.US,D,20220919,000000,26.792,27.7162,26.792,27.5273,144256.1926475,0
+HFWA.US,D,20220920,000000,27.3385,28.1236,27.3385,28.0342,179502.89605134,0
+HFWA.US,D,20220921,000000,27.9944,28.2329,27.6863,27.736,117169.35214661,0
+HFWA.US,D,20220922,000000,27.7162,27.7261,27.1994,27.3286,133990.20160842,0
+HFWA.US,D,20220923,000000,27.0702,27.1746,26.7621,27.1298,100593.02687835,0
+HFWA.US,D,20220926,000000,26.9708,27.3882,26.9013,26.9112,207629.21594287,0
+HFWA.US,D,20220927,000000,27.0801,27.1447,26.4044,26.5833,110240.16039057,0
+HFWA.US,D,20220928,000000,26.6826,26.9359,26.4143,26.5336,151948.1388838,0
+HFWA.US,D,20220929,000000,26.5534,26.7423,26.3448,26.7224,146663.19623165,0
+HFWA.US,D,20220930,000000,26.7721,26.9609,26.2752,26.305,169043.70071119,0
+HFWA.US,D,20221003,000000,26.4938,26.9013,26.2354,26.5435,185193.36648125,0
+HFWA.US,D,20221004,000000,26.7323,27.5671,26.7323,27.4876,131335.65501352,0
+HFWA.US,D,20221005,000000,27.1497,27.6068,27.0603,27.6068,113320.36021126,0
+HFWA.US,D,20221006,000000,27.3783,28.0043,27.3385,27.9547,177199.53852453,0
+HFWA.US,D,20221007,000000,27.9646,28.2428,27.7559,27.8851,263854.68637109,0
+HFWA.US,D,20221010,000000,27.895,28.4615,27.895,28.3621,148916.24013838,0
+HFWA.US,D,20221011,000000,28.3422,29.1472,28.3224,28.9385,195487.53314758,0
+HFWA.US,D,20221012,000000,28.8888,29.0627,28.4814,28.5112,139728.9731136,0
+HFWA.US,D,20221013,000000,28.3224,30.1211,28.0838,29.9124,241268.90232167,0
+HFWA.US,D,20221014,000000,30.2204,30.7074,29.7534,29.9422,182334.54658888,0
+HFWA.US,D,20221017,000000,30.1608,30.618,29.9086,30.3596,274588.59407683,0
+HFWA.US,D,20221018,000000,30.767,30.7968,29.9919,30.2503,159418.70519179,0
+HFWA.US,D,20221019,000000,30.1409,30.7273,30.1161,30.7273,182582.08959962,0
+HFWA.US,D,20221020,000000,30.8068,31.8303,30.3794,30.4788,339380.46145817,0
+HFWA.US,D,20221021,000000,30.8366,31.4825,30.4888,30.6676,536043.32077058,0
+HFWA.US,D,20221024,000000,31.095,31.9695,30.926,31.244,371741.17561479,0
+HFWA.US,D,20221025,000000,30.9658,31.413,30.7074,31.1943,364255.51522078,0
+HFWA.US,D,20221026,000000,31.403,31.5422,30.8366,31.1745,279205.37185445,0
+HFWA.US,D,20221027,000000,31.3633,31.7707,31.254,31.5223,267620.15769713,0
+HFWA.US,D,20221028,000000,31.7608,32.675,31.7608,32.6452,250349.5044719,0
+HFWA.US,D,20221031,000000,32.7049,33.5178,32.3968,33.48,293636.32436293,0
+HFWA.US,D,20221101,000000,33.64,33.79,33.08,33.15,262027,0
+HFWA.US,D,20221102,000000,32.97,33.1,32.37,32.64,262451,0
+HFWA.US,D,20221103,000000,32.57,32.57,31.75,32.37,204051,0
+HFWA.US,D,20221104,000000,32.58,33.64,32.38,33.6,254386,0
+HFWA.US,D,20221107,000000,33.71,34.19,33.62,34.13,291496,0
+HFWA.US,D,20221108,000000,34.11,34.26,33.49,33.52,182073,0
+HFWA.US,D,20221109,000000,33.48,33.54,32.94,33.1,147294,0
+HFWA.US,D,20221110,000000,33.47,34.34,33.18,33.76,198895,0
+HFWA.US,D,20221111,000000,33.7,33.875,32.79,32.86,160271,0
+HFWA.US,D,20221114,000000,32.86,33.1446,32.59,32.67,371714,0
+HFWA.US,D,20221115,000000,33.08,33.68,32.59,32.92,140049,0
+HFWA.US,D,20221116,000000,32.95,33.1,32.54,32.59,119105,0
+HFWA.US,D,20221117,000000,32.41,32.72,32.01,32.49,135124,0
+HFWA.US,D,20221118,000000,32.93,33.18,32.27,32.48,172894,0
+HFWA.US,D,20221121,000000,32.6,32.93,32.525,32.92,234525,0
+HFWA.US,D,20221122,000000,33,33.22,32.52,32.77,242085,0
+HFWA.US,D,20221123,000000,32.82,33.045,32.63,32.95,178995,0
+HFWA.US,D,20221125,000000,33.16,33.34,32.881,33.11,58864,0
+HFWA.US,D,20221128,000000,32.99,32.99,32.29,32.4,164925,0
+HFWA.US,D,20221129,000000,32.4,32.69,30.36,32.5,179562,0
+HFWA.US,D,20221130,000000,32.14,32.99,31.865,32.9,195594,0
+HFWA.US,D,20221201,000000,33,33,32.145,32.52,160002,0
+HFWA.US,D,20221202,000000,32.37,32.57,32.06,32.48,93567,0
+HFWA.US,D,20221205,000000,32.33,32.33,30.555,30.94,195105,0
+HFWA.US,D,20221206,000000,31.07,31.25,30.67,31.04,228690,0
+HFWA.US,D,20221207,000000,30.92,31.46,30.55,31.28,221718,0
+HFWA.US,D,20221208,000000,31.31,31.47,30.71,30.91,109031,0
+HFWA.US,D,20221209,000000,30.84,31.01,30.43,30.85,149909,0
+HFWA.US,D,20221212,000000,30.9,30.995,30.4,30.91,202578,0
+HFWA.US,D,20221213,000000,31.17,31.68,30.49,30.66,316850,0
+HFWA.US,D,20221214,000000,30.77,30.96,29.87,30.01,319259,0
+HFWA.US,D,20221215,000000,29.83,30.14,29.56,30.06,181023,0
+HFWA.US,D,20221216,000000,29.9,30.25,29.51,29.8,1400920,0
+HFWA.US,D,20221219,000000,29.78,30.67,29.78,30.57,114488,0
+HFWA.US,D,20221220,000000,30.54,30.745,30.275,30.3,139230,0
+HFWA.US,D,20221221,000000,30.51,31.29,30.51,30.99,90806,0
+HFWA.US,D,20221222,000000,30.85,30.99,30.52,30.83,165867,0
+HFWA.US,D,20221223,000000,30.86,31.145,30.685,30.83,123251,0
+HFWA.US,D,20221227,000000,30.95,31.405,30.87,31.05,77074,0
+HFWA.US,D,20221228,000000,31.03,31.21,30.59,30.66,90848,0
+HFWA.US,D,20221229,000000,30.66,31.22,30.61,31.11,110795,0
+HFWA.US,D,20221230,000000,30.98,31.02,30.48,30.64,101773,0
+HFWA.US,D,20230103,000000,30.71,30.9,30.07,30.39,146994,0
+HFWA.US,D,20230104,000000,30.53,31.21,30.2,30.6,188739,0
+HFWA.US,D,20230105,000000,30.44,30.44,29.43,29.48,153104,0
+HFWA.US,D,20230106,000000,29.57,30.04,29.57,29.72,147032,0
+HFWA.US,D,20230109,000000,29.82,29.82,28.96,29.28,153156,0
+HFWA.US,D,20230110,000000,29.34,29.76,29.01,29.45,143469,0
+HFWA.US,D,20230111,000000,29.55,30.08,29.14,29.78,363269,0
+HFWA.US,D,20230112,000000,30,30.51,29.47,30.26,432833,0
+HFWA.US,D,20230113,000000,30.03,30.14,29.465,30.04,218504,0
+HFWA.US,D,20230117,000000,30.16,30.21,29.64,30.18,180013,0
+HFWA.US,D,20230118,000000,30.03,30.08,28.58,28.63,285067,0
+HFWA.US,D,20230119,000000,28.59,28.71,27.894,28.13,217079,0
+HFWA.US,D,20230120,000000,28.48,28.73,28.03,28.69,214736,0
+HFWA.US,D,20230123,000000,28.59,28.79,28.32,28.63,196586,0
+HFWA.US,D,20230124,000000,28.66,28.66,28.185,28.4,71742,0
+HFWA.US,D,20230125,000000,28.35,28.35,27.87,28.17,147470,0
+HFWA.US,D,20230126,000000,28.23,28.68,27.82,28.01,132134,0
+HFWA.US,D,20230127,000000,27.94,28.52,27.84,28.3,235904,0
+HFWA.US,D,20230130,000000,28.27,28.535,27.88,27.97,183641,0
+HFWA.US,D,20230131,000000,28.05,28.67,28.04,28.53,153533,0
+HFWA.US,D,20230201,000000,28.28,29.22,28.2,29.02,264803,0
+HFWA.US,D,20230202,000000,29.07,29.35,28.67,29.3,202713,0
+HFWA.US,D,20230203,000000,29.15,29.92,29.15,29.89,200502,0
+HFWA.US,D,20230206,000000,29.79,29.905,29.305,29.32,154300,0
+HFWA.US,D,20230207,000000,29.05,29.43,28.8,29.27,162193,0
+HFWA.US,D,20230208,000000,29.15,29.43,29,29.05,168588,0
+HFWA.US,D,20230209,000000,29.05,29.34,28.66,28.69,170317,0
+HFWA.US,D,20230210,000000,28.69,28.93,28.47,28.79,100905,0
+HFWA.US,D,20230213,000000,28.71,28.99,28.65,28.88,105157,0
+HFWA.US,D,20230214,000000,28.89,28.92,28.44,28.6,131025,0
+HFWA.US,D,20230215,000000,28.43,28.89,27.69,28.85,100705,0
+HFWA.US,D,20230216,000000,28.57,28.91,28.28,28.34,242113,0
+HFWA.US,D,20230217,000000,28.43,28.92,28.25,28.71,248394,0
+HFWA.US,D,20230221,000000,28.46,28.68,28.275,28.36,94124,0
+HFWA.US,D,20230222,000000,28.4,28.475,28.04,28.28,217182,0
+HFWA.US,D,20230223,000000,28.23,28.55,28.09,28.38,121702,0
+HFWA.US,D,20230224,000000,28.18,28.28,28.05,28.27,102358,0
+HFWA.US,D,20230227,000000,28.39,28.61,28.05,28.07,166273,0
+HFWA.US,D,20230228,000000,28.05,28.22,27.825,27.87,231714,0
+HFWA.US,D,20230301,000000,27.66,27.87,27.52,27.62,145371,0
+HFWA.US,D,20230302,000000,27.56,27.6,27.0901,27.32,164061,0
+HFWA.US,D,20230303,000000,27.35,27.705,26.87,27.2,463250,0
+HFWA.US,D,20230306,000000,27.23,27.968,26.78,27.09,304457,0
+HFWA.US,D,20230307,000000,26.94,27.36,26.22,26.24,253164,0
+HFWA.US,D,20230308,000000,26.29,26.62,25.79,26,303204,0
+HFWA.US,D,20230309,000000,25.85,26.1875,24.32,24.39,228889,0
+HFWA.US,D,20230310,000000,24.06,24.305,22.65,23.81,456900,0
+HFWA.US,D,20230313,000000,23,23.49,21.5,22.64,567338,0
+HFWA.US,D,20230314,000000,24.42,24.43,22.3,22.55,479921,0
+HFWA.US,D,20230315,000000,21.75,22.91,21.47,22.83,400234,0
+HFWA.US,D,20230316,000000,22.74,24.07,21.79,23.76,383005,0
+HFWA.US,D,20230317,000000,23.37,23.57,22.16,22.28,870885,0
+HFWA.US,D,20230320,000000,22.65,23.42,22.21,22.36,380322,0
+HFWA.US,D,20230321,000000,23.2,23.88,23.2,23.37,304294,0
+HFWA.US,D,20230322,000000,23.33,23.44,22.29,22.32,211996,0
+HFWA.US,D,20230323,000000,22.56,23.23,21.2,21.47,217994,0
+HFWA.US,D,20230324,000000,21.36,22.3,21.36,22.26,169720,0
+HFWA.US,D,20230327,000000,22.72,23.26,22.18,22.18,141808,0
+HFWA.US,D,20230328,000000,22.24,22.59,21.765,22.05,121626,0
+HFWA.US,D,20230329,000000,22.18,22.19,21.51,21.91,197917,0
+HFWA.US,D,20230330,000000,21.98,22.1569,20.93,21.11,228684,0
+HFWA.US,D,20230331,000000,21.3,21.61,21.05,21.4,207264,0
+HFWA.US,D,20230403,000000,21.48,21.8352,21.15,21.38,144060,0
+HFWA.US,D,20230404,000000,21.41,21.47,20.45,20.69,223381,0
+HFWA.US,D,20230405,000000,20.46,20.7,20.3,20.4,218535,0
+HFWA.US,D,20230406,000000,20.4,20.85,20.25,20.79,194075,0
+HFWA.US,D,20230410,000000,20.77,21.16,20.52,20.57,161932,0
+HFWA.US,D,20230411,000000,20.72,20.8,20.26,20.3,132463,0
+HFWA.US,D,20230412,000000,20.38,20.5,19.84,19.92,103632,0
+HFWA.US,D,20230413,000000,19.97,20.23,19.795,19.97,162207,0
+HFWA.US,D,20230414,000000,20.18,20.23,18.8,19.15,342928,0
+HFWA.US,D,20230417,000000,19.14,19.89,18.89,19.86,232988,0
+HFWA.US,D,20230418,000000,19.84,19.84,18.93,19.1,159423,0
+HFWA.US,D,20230419,000000,19.2,20.19,19.1,19.93,315808,0
+HFWA.US,D,20230420,000000,19.75,19.99,19.4,19.72,219836,0
+HFWA.US,D,20230421,000000,19.6,19.74,19.13,19.7,414291,0
+HFWA.US,D,20230424,000000,18.88,19.2,18.33,18.49,402595,0
+HFWA.US,D,20230425,000000,18.32,18.48,17.2889,17.53,368654,0
+HFWA.US,D,20230426,000000,17.53,17.985,17.02,17.25,289127,0
+HFWA.US,D,20230427,000000,17.26,17.48,17.08,17.15,244760,0
+HFWA.US,D,20230428,000000,17.3,17.81,17.3,17.61,346572,0
+HFWA.US,D,20230501,000000,17.7,17.8264,17.35,17.41,264789,0
+HFWA.US,D,20230502,000000,17.34,17.34,16.18,16.53,637503,0
+HFWA.US,D,20230503,000000,16.34,16.84,16.06,16.14,488032,0
+HFWA.US,D,20230504,000000,15.74,16.3,14.85,15.71,373034,0
+HFWA.US,D,20230505,000000,16.48,16.61,15.74,15.99,418030,0
+HFWA.US,D,20230508,000000,16.26,16.545,15.64,15.71,255859,0
+HFWA.US,D,20230509,000000,15.61,15.99,15.18,15.47,206006,0
+HFWA.US,D,20230510,000000,15.74,16.11,15.46,15.61,254818,0
+HFWA.US,D,20230511,000000,15.41,15.63,15.23,15.43,193356,0
+HFWA.US,D,20230512,000000,15.46,15.71,15.04,15.26,218955,0
+HFWA.US,D,20230515,000000,15.28,15.64,15.18,15.41,274054,0
+HFWA.US,D,20230516,000000,15.5,15.85,15.27,15.27,243443,0
+HFWA.US,D,20230517,000000,15.53,16.3,15.53,16.27,546755,0
+HFWA.US,D,20230518,000000,16.31,16.435,16.12,16.29,519389,0
+HFWA.US,D,20230519,000000,16.52,16.6475,15.79,16,358194,0
+HFWA.US,D,20230522,000000,16.02,16.68,15.82,16.65,374786,0
+HFWA.US,D,20230523,000000,16.75,17.375,16.705,16.89,416213,0
+HFWA.US,D,20230524,000000,16.89,17.06,16.71,16.76,260079,0
+HFWA.US,D,20230525,000000,16.64,16.74,16.5,16.6,213108,0
+HFWA.US,D,20230526,000000,16.61,16.965,16.43,16.89,168652,0
+HFWA.US,D,20230530,000000,17.01,17.015,16.51,16.67,220207,0
+HFWA.US,D,20230531,000000,16.6,16.73,16.16,16.35,272624,0
+HFWA.US,D,20230601,000000,16.38,16.77,16.17,16.52,164125,0
+HFWA.US,D,20230602,000000,16.74,17.88,16.68,17.82,281777,0
+HFWA.US,D,20230605,000000,17.79,17.84,16.76,16.82,244094,0
+HFWA.US,D,20230606,000000,16.8,17.97,16.8,17.58,374398,0
+HFWA.US,D,20230607,000000,17.84,18.2,17.355,17.96,377590,0
+HFWA.US,D,20230608,000000,17.86,18.08,17.24,17.29,385423,0
+HFWA.US,D,20230609,000000,17.3,17.6,17.01,17.16,224909,0
+HFWA.US,D,20230612,000000,17.35,17.49,16.73,17.02,270252,0
+HFWA.US,D,20230613,000000,17.09,17.6,16.95,17.48,261445,0
+HFWA.US,D,20230614,000000,17.57,17.75,17.02,17.05,218058,0
+HFWA.US,D,20230615,000000,16.98,17.68,16.98,17.6,181347,0
+HFWA.US,D,20230616,000000,17.76,17.76,17.18,17.44,549645,0
+HFWA.US,D,20230620,000000,17.42,17.42,16.88,16.94,171820,0
+HFWA.US,D,20230621,000000,16.84,16.97,16.53,16.54,193176,0
+HFWA.US,D,20230622,000000,16.54,16.54,16.07,16.28,203902,0
+HFWA.US,D,20230623,000000,16.13,16.33,15.93,16.1,351933,0
+HFWA.US,D,20230626,000000,16.43,16.49,15.97,16.02,211658,0
+HFWA.US,D,20230627,000000,16.1,16.64,15.89,16.11,203299,0
+HFWA.US,D,20230628,000000,16.14,16.2275,15.825,15.97,169005,0
+HFWA.US,D,20230629,000000,16.19,16.52,16.1,16.45,232886,0
+HFWA.US,D,20230630,000000,16.5,16.68,16.17,16.17,194541,0
+HFWA.US,D,20230703,000000,16.18,16.57,16.17,16.4,106235,0
+HFWA.US,D,20230705,000000,16.33,16.57,15.99,16.47,235785,0
+HFWA.US,D,20230706,000000,16.25,16.26,15.68,16.09,206427,0
+HFWA.US,D,20230707,000000,16.14,16.44,16.13,16.21,206495,0
+HFWA.US,D,20230710,000000,16.21,16.78,15.855,16.33,138817,0
+HFWA.US,D,20230711,000000,16.34,16.577,16.21,16.38,189074,0
+HFWA.US,D,20230712,000000,16.73,16.95,16.63,16.87,172667,0
+HFWA.US,D,20230713,000000,16.92,17.36,16.835,17.31,179135,0
+HFWA.US,D,20230714,000000,17.45,17.45,16.91,17.17,201846,0
+HFWA.US,D,20230717,000000,17.05,17.61,17.03,17.44,143959,0
+HFWA.US,D,20230718,000000,17.42,18.39,17.42,18.36,220052,0
+HFWA.US,D,20230719,000000,18.46,19.07,18.29,18.91,248574,0
+HFWA.US,D,20230720,000000,18.58,18.81,18.25,18.4,292855,0
+HFWA.US,D,20230721,000000,18.57,18.57,17.28,17.51,289519,0
+HFWA.US,D,20230724,000000,17.44,18.39,17.44,18.21,238276,0
+HFWA.US,D,20230725,000000,18.29,18.545,18.01,18.26,222821,0
+HFWA.US,D,20230726,000000,18.49,18.9,18.47,18.76,367396,0
+HFWA.US,D,20230727,000000,18.92,18.92,18.395,18.43,212416,0
+HFWA.US,D,20230728,000000,18.59,19,18.44,18.76,121318,0
+HFWA.US,D,20230731,000000,18.72,19.001,18.57,18.76,183104,0
+HFWA.US,D,20230801,000000,18.36,18.54,18.1,18.5,179805,0
+HFWA.US,D,20230802,000000,18.2,18.8,18.05,18.76,265041,0
+HFWA.US,D,20230803,000000,18.6,19.25,18.46,19.06,163136,0
+HFWA.US,D,20230804,000000,19.02,19.3,19,19.14,102585,0
+HFWA.US,D,20230807,000000,19.11,19.33,18.95,19.04,319095,0
+HFWA.US,D,20230808,000000,18.7,19.07,18.16,19.02,208558,0
+HFWA.US,D,20230809,000000,18.93,18.93,18.475,18.63,122526,0
+HFWA.US,D,20230810,000000,18.63,18.84,18.35,18.44,168457,0
+HFWA.US,D,20230811,000000,18.41,18.6,18.34,18.58,106818,0
+HFWA.US,D,20230814,000000,18.5,18.5,18.01,18.36,138304,0
+HFWA.US,D,20230815,000000,18.12,18.15,17.64,17.66,189991,0
+HFWA.US,D,20230816,000000,17.68,17.98,17.51,17.65,125838,0
+HFWA.US,D,20230817,000000,17.69,17.96,17.68,17.92,126282,0
+HFWA.US,D,20230818,000000,17.75,18.14,17.685,17.88,369508,0
+HFWA.US,D,20230821,000000,17.9,18.16,17.31,17.38,177255,0
+HFWA.US,D,20230822,000000,17.29,17.61,16.93,17.02,208682,0
+HFWA.US,D,20230823,000000,17.01,17.36,17,17.21,150101,0
+HFWA.US,D,20230824,000000,17.14,17.5,17.14,17.42,128368,0
+HFWA.US,D,20230825,000000,17.48,17.54,16.98,17.22,105872,0
+HFWA.US,D,20230828,000000,17.25,17.63,17.25,17.5,135729,0
+HFWA.US,D,20230829,000000,17.65,17.67,17.33,17.45,106837,0
+HFWA.US,D,20230830,000000,17.44,17.45,17.14,17.28,191343,0
+HFWA.US,D,20230831,000000,17.32,17.48,17.1,17.22,140055,0
+HFWA.US,D,20230901,000000,17.31,17.73,17.31,17.66,123413,0
+HFWA.US,D,20230905,000000,17.53,17.53,17.07,17.1,153431,0
+HFWA.US,D,20230906,000000,17.16,17.16,16.42,16.53,214017,0
+HFWA.US,D,20230907,000000,16.49,16.79,16.42,16.71,255972,0
+HFWA.US,D,20230908,000000,16.9,17,16.531,16.87,155150,0
+HFWA.US,D,20230911,000000,16.91,17.05,16.75,16.95,175949,0
+HFWA.US,D,20230912,000000,16.98,17.145,16.84,16.91,241737,0
+HFWA.US,D,20230913,000000,16.98,17.02,16.5,16.96,298033,0
+HFWA.US,D,20230914,000000,17.1,17.45,17.015,17.45,217594,0
+HFWA.US,D,20230915,000000,17.44,17.655,17.17,17.275,954707,0
+HFWA.US,D,20230918,000000,17.29,17.29,16.76,16.8,161707,0
+HFWA.US,D,20230919,000000,16.89,17.085,16.68,16.71,123221,0
+HFWA.US,D,20230920,000000,16.82,16.94,16.41,16.42,158290,0
+HFWA.US,D,20230921,000000,16.3,16.48,16.19,16.2,132973,0
+HFWA.US,D,20230922,000000,16.24,16.4,16.02,16.05,223954,0
+HFWA.US,D,20230925,000000,15.99,16.28,15.8,16.12,153865,0
+HFWA.US,D,20230926,000000,16.02,16.43,15.995,16.19,233863,0
+HFWA.US,D,20230927,000000,16.21,16.38,16.03,16.13,164038,0
+HFWA.US,D,20230928,000000,16.18,16.49,16.08,16.32,195965,0
+HFWA.US,D,20230929,000000,16.48,16.68,16.22,16.31,219838,0
+HFWA.US,D,20231002,000000,16.3,16.37,16.18,16.33,207303,0
+HFWA.US,D,20231003,000000,16.19,16.36,15.95,16.09,167729,0
+HFWA.US,D,20231004,000000,16.12,16.26,15.86,16.15,136304,0
+HFWA.US,D,20231005,000000,16.12,16.63,16.12,16.6,161110,0
+HFWA.US,D,20231006,000000,16.41,16.85,16.27,16.75,143253,0
+HFWA.US,D,20231009,000000,16.54,16.89,16.053,16.65,130512,0
+HFWA.US,D,20231010,000000,16.77,16.93,16.56,16.77,122001,0
+HFWA.US,D,20231011,000000,16.81,16.98,16.5925,16.71,125957,0
+HFWA.US,D,20231012,000000,16.74,16.755,16.34,16.57,108027,0
+HFWA.US,D,20231013,000000,16.66,16.66,16.06,16.07,110549,0
+HFWA.US,D,20231016,000000,16.25,16.615,16.15,16.51,167544,0
+HFWA.US,D,20231017,000000,16.42,16.93,16.33,16.62,176299,0
+HFWA.US,D,20231018,000000,16.56,16.69,16.22,16.31,132792,0
+HFWA.US,D,20231019,000000,17.09,18.06,17.02,17.52,321051,0
+HFWA.US,D,20231020,000000,17.61,17.94,16.75,16.85,353284,0
+HFWA.US,D,20231023,000000,16.82,17.19,16.515,16.6,247267,0
+HFWA.US,D,20231024,000000,16.75,16.84,15.89,16,148234,0
+HFWA.US,D,20231025,000000,15.85,16.17,15.5,15.97,194629,0
+HFWA.US,D,20231026,000000,16.02,16.755,15.99,16.49,340454,0
+HFWA.US,D,20231027,000000,16.46,16.57,16.2,16.4,198383,0
+HFWA.US,D,20231030,000000,16.56,16.78,16.29,16.46,124451,0
+HFWA.US,D,20231031,000000,16.24,16.4527,16.12,16.27,81148,0
+HFWA.US,D,20231101,000000,16.34,16.34,15.94,16.11,133598,0
+HFWA.US,D,20231102,000000,16.32,17.21,16.32,17.17,125989,0
+HFWA.US,D,20231103,000000,17.67,17.94,17.5865,17.65,150805,0
+HFWA.US,D,20231106,000000,17.62,17.69,17.15,17.53,236249,0
+HFWA.US,D,20231107,000000,17.53,17.795,17.31,17.36,131041,0
+HFWA.US,D,20231108,000000,17.36,17.36,16.89,17.11,118729,0
+HFWA.US,D,20231109,000000,17.16,17.26,16.46,16.55,158572,0
+HFWA.US,D,20231110,000000,16.71,16.84,16.375,16.66,110740,0
+HFWA.US,D,20231113,000000,16.51,16.93,16.41,16.72,112597,0
+HFWA.US,D,20231114,000000,17.41,18.04,16.9901,17.92,237588,0
+HFWA.US,D,20231115,000000,17.88,18.26,17.62,18.1,142855,0
+HFWA.US,D,20231116,000000,18.14,18.425,17.66,17.79,85436,0
+HFWA.US,D,20231117,000000,18.02,18.135,17.81,17.89,143829,0
+HFWA.US,D,20231120,000000,17.87,17.94,17.63,17.88,105139,0
+HFWA.US,D,20231121,000000,17.79,17.91,17.31,17.34,100115,0
+HFWA.US,D,20231122,000000,17.57,17.68,17.28,17.38,68809,0
+HFWA.US,D,20231124,000000,17.39,17.6525,17.3,17.35,33554,0
+HFWA.US,D,20231127,000000,17.38,17.725,17.12,17.2,93973,0
+HFWA.US,D,20231128,000000,17.19,17.3,16.83,17.25,136755,0
+HFWA.US,D,20231129,000000,17.31,17.835,17.31,17.77,186778,0
+HFWA.US,D,20231130,000000,17.86,17.93,17.65,17.82,156800,0
+HFWA.US,D,20231201,000000,17.71,19,17.71,18.85,214872,0
+HFWA.US,D,20231204,000000,18.69,19.195,18.47,18.99,170241,0
+HFWA.US,D,20231205,000000,18.97,19.15,18.8,18.98,137468,0
+HFWA.US,D,20231206,000000,19.06,20.06,19.06,19.2,216747,0
+HFWA.US,D,20231207,000000,19.3,20.06,19.27,19.8,228539,0
+HFWA.US,D,20231208,000000,19.94,20.36,19.78,20.11,149459,0
+HFWA.US,D,20231211,000000,20.08,20.335,20.035,20.22,196927,0
+HFWA.US,D,20231212,000000,20.3,20.66,20.11,20.31,177124,0
+HFWA.US,D,20231213,000000,20.28,21.46,20.01,21.46,358246,0
+HFWA.US,D,20231214,000000,21.64,22.55,21.64,22.04,256164,0
+HFWA.US,D,20231215,000000,22.33,22.33,21.52,21.56,1175669,0
+HFWA.US,D,20231218,000000,21.72,21.74,21.155,21.23,220958,0
+HFWA.US,D,20231219,000000,21.29,21.75,21.17,21.48,169124,0
+HFWA.US,D,20231220,000000,21.31,21.898,21.11,21.12,240107,0
+HFWA.US,D,20231221,000000,21.3,21.43,21,21.41,209607,0
+HFWA.US,D,20231222,000000,21.65,21.685,21.42,21.5,112427,0
+HFWA.US,D,20231226,000000,21.6,21.915,21.46,21.85,163562,0
+HFWA.US,D,20231227,000000,21.96,22.02,21.61,21.92,150279,0
+HFWA.US,D,20231228,000000,21.85,22.09,21.7692,21.94,85056,0
+HFWA.US,D,20231229,000000,21.82,22.05,21.175,21.39,131384,0
+HFWA.US,D,20240102,000000,21.29,21.67,21.04,21.15,167624,0
+HFWA.US,D,20240103,000000,21.1,21.1,20.46,20.5,148660,0
+HFWA.US,D,20240104,000000,20.57,20.76,20.41,20.46,125383,0
+HFWA.US,D,20240105,000000,20.42,20.755,20.381,20.63,200474,0
+HFWA.US,D,20240108,000000,20.51,20.7,20.305,20.58,118126,0
+HFWA.US,D,20240109,000000,20.37,20.46,20.15,20.23,96276,0
+HFWA.US,D,20240110,000000,20.12,20.25,19.94,20.25,104908,0
+HFWA.US,D,20240111,000000,20.1,20.24,19.76,20.23,392099,0
+HFWA.US,D,20240112,000000,20.42,20.54,20.08,20.3,122531,0
+HFWA.US,D,20240116,000000,19.95,20.53,19.23,20.16,165124,0
+HFWA.US,D,20240117,000000,20.11,20.36,19.96,20.3,209067,0
+HFWA.US,D,20240118,000000,20.36,20.505,20.13,20.31,139008,0
+HFWA.US,D,20240119,000000,20.47,20.57,20.12,20.5,116137,0
+HFWA.US,D,20240122,000000,20.67,20.94,20.54,20.92,158822,0
+HFWA.US,D,20240123,000000,21.04,21.26,20.56,20.61,111624,0
+HFWA.US,D,20240124,000000,20.82,21.01,20.69,20.96,158619,0
+HFWA.US,D,20240125,000000,20.88,21.28,20.015,20.58,271194,0
+HFWA.US,D,20240126,000000,20.48,20.71,20.15,20.58,291661,0
+HFWA.US,D,20240129,000000,20.49,20.76,20.39,20.7,173919,0
+HFWA.US,D,20240130,000000,20.7,20.9,20.28,20.28,231403,0
+HFWA.US,D,20240131,000000,19.9,20.47,19.75,20.15,647620,0
+HFWA.US,D,20240201,000000,20.3,20.55,19.07,19.12,372608,0
+HFWA.US,D,20240202,000000,18.76,19.33,18.76,19.07,196021,0
+HFWA.US,D,20240205,000000,18.88,18.92,18.41,18.57,137345,0
+HFWA.US,D,20240206,000000,18.56,18.8,18.52,18.63,127806,0
+HFWA.US,D,20240207,000000,18.44,18.46,17.82,18.08,171544,0
+HFWA.US,D,20240208,000000,18.03,18.152,17.86,18.07,121934,0
+HFWA.US,D,20240209,000000,18.11,18.41,17.72,18.4,182518,0
+HFWA.US,D,20240212,000000,18.32,18.995,18.32,18.76,156809,0
+HFWA.US,D,20240213,000000,18.18,18.33,17.8,18.01,461013,0
+HFWA.US,D,20240214,000000,18.26,18.345,17.949,18.175,247290,0
+HFWA.US,D,20240215,000000,18.35,19.1,18.16,19,185330,0
+HFWA.US,D,20240216,000000,18.92,19.065,18.65,18.76,177798,0
+HFWA.US,D,20240220,000000,18.57,18.92,18.37,18.52,174520,0
+HFWA.US,D,20240221,000000,18.51,18.68,18.234,18.5,199404,0
+HFWA.US,D,20240222,000000,18.42,18.73,18.141,18.33,206677,0
+HFWA.US,D,20240223,000000,18.4,18.75,18.16,18.58,182452,0
+HFWA.US,D,20240226,000000,18.5,18.68,18.02,18.16,225496,0
+HFWA.US,D,20240227,000000,18.29,18.56,18.14,18.25,175360,0
+HFWA.US,D,20240228,000000,18.16,18.36,18,18.21,173093,0
+HFWA.US,D,20240229,000000,18.55,18.85,18.24,18.35,207422,0
+HFWA.US,D,20240301,000000,18.21,18.39,17.8,18.39,202645,0
+HFWA.US,D,20240304,000000,18.58,19.02,18.53,18.59,234434,0
+HFWA.US,D,20240305,000000,18.46,19.43,18.46,19.29,162135,0
+HFWA.US,D,20240306,000000,19.29,19.68,18.86,19.33,156995,0
+HFWA.US,D,20240307,000000,19.6,19.75,19.135,19.17,136382,0
+HFWA.US,D,20240308,000000,19.46,19.46,19.17,19.18,115046,0
+HFWA.US,D,20240311,000000,19.12,19.395,19.055,19.21,100400,0
+HFWA.US,D,20240312,000000,19.12,19.13,18.79,18.84,155310,0
+HFWA.US,D,20240313,000000,18.76,19.1,18.6725,18.83,93833,0
+HFWA.US,D,20240314,000000,18.75,18.75,18.17,18.27,142948,0
+HFWA.US,D,20240315,000000,18.25,18.7,18.25,18.38,675400,0
+HFWA.US,D,20240318,000000,18.39,18.39,17.84,17.88,176388,0
+HFWA.US,D,20240319,000000,17.87,18.09,17.87,17.99,153731,0
+HFWA.US,D,20240320,000000,18,18.7,17.96,18.48,358106,0
+HFWA.US,D,20240321,000000,18.63,18.87,18.5,18.6,187342,0
+HFWA.US,D,20240322,000000,18.72,18.72,18.25,18.3,116703,0
+HFWA.US,D,20240325,000000,18.28,18.54,18.26,18.43,89070,0
+HFWA.US,D,20240326,000000,18.42,18.52,18.26,18.27,93285,0
+HFWA.US,D,20240327,000000,18.35,19.17,18.325,19.17,112612,0
+HFWA.US,D,20240328,000000,19.26,19.43,19.06,19.39,227455,0
+HFWA.US,D,20240401,000000,19.49,19.49,18.8,18.98,224604,0
+HFWA.US,D,20240402,000000,18.7,18.93,18.4,18.58,149980,0
+HFWA.US,D,20240403,000000,18.49,18.71,18.38,18.47,161044,0
+HFWA.US,D,20240404,000000,18.72,18.85,18.32,18.33,127054,0
+HFWA.US,D,20240405,000000,18.26,18.26,18.005,18.03,101824,0
+HFWA.US,D,20240408,000000,18,18.52,17.94,18.22,90073,0
+HFWA.US,D,20240409,000000,18.36,18.47,18.18,18.32,75990,0
+HFWA.US,D,20240410,000000,17.81,17.81,17.02,17.33,162019,0
+HFWA.US,D,20240411,000000,17.49,17.49,17.145,17.28,128573,0
+HFWA.US,D,20240412,000000,17.22,17.35,17.15,17.31,123506,0
+HFWA.US,D,20240415,000000,17.31,17.545,17.16,17.27,148955,0
+HFWA.US,D,20240416,000000,17.14,17.24,16.91,17.12,176635,0
+HFWA.US,D,20240417,000000,17.3,17.59,17.19,17.34,170050,0
+HFWA.US,D,20240418,000000,17.35,17.71,17.35,17.55,150280,0
+HFWA.US,D,20240419,000000,17.47,18.18,17.38,18.17,163977,0
+HFWA.US,D,20240422,000000,18.18,18.36,18.04,18.12,187169,0
+HFWA.US,D,20240423,000000,18.14,18.92,18.07,18.63,164137,0
+HFWA.US,D,20240424,000000,18.43,18.66,18.1,18.62,114131,0
+HFWA.US,D,20240425,000000,18.96,18.96,17.8,18.09,141067,0
+HFWA.US,D,20240426,000000,17.98,18.385,17.8304,17.87,188933,0
+HFWA.US,D,20240429,000000,17.83,17.945,17.58,17.66,398797,0
+HFWA.US,D,20240430,000000,17.55,17.95,17.36,17.74,276433,0
+HFWA.US,D,20240501,000000,17.92,18.544,17.9,18.26,206903,0
+HFWA.US,D,20240502,000000,18.36,18.89,18.355,18.84,152856,0
+HFWA.US,D,20240503,000000,19.12,19.23,18.85,18.89,224488,0
+HFWA.US,D,20240506,000000,18.97,19.26,18.9,19.03,190460,0
+HFWA.US,D,20240507,000000,18.87,19.12,18.7,18.72,237834,0
+HFWA.US,D,20240508,000000,18.63,18.87,18.475,18.82,108278,0
+HFWA.US,D,20240509,000000,18.91,18.93,18.64,18.91,140605,0
+HFWA.US,D,20240510,000000,18.89,19,18.56,18.75,108107,0
+HFWA.US,D,20240513,000000,18.89,18.89,18.55,18.55,245380,0
+HFWA.US,D,20240514,000000,18.81,18.81,18.59,18.78,97472,0
+HFWA.US,D,20240515,000000,18.95,19.01,18.71,18.76,104159,0
+HFWA.US,D,20240516,000000,18.76,18.9,18.68,18.89,107379,0
+HFWA.US,D,20240517,000000,18.96,19.27,18.95,19.08,107280,0
+HFWA.US,D,20240520,000000,19.15,19.19,18.71,18.71,118194,0
+HFWA.US,D,20240521,000000,18.68,19.01,18.68,18.96,112153,0
+HFWA.US,D,20240522,000000,18.96,19.05,18.64,18.68,161543,0
+HFWA.US,D,20240523,000000,18.72,18.92,18.1,18.22,177657,0
+HFWA.US,D,20240524,000000,18.31,18.31,17.94,18.29,133695,0
+HFWA.US,D,20240528,000000,18.35,18.47,17.97,17.99,150671,0
+HFWA.US,D,20240529,000000,17.7,17.7,17.41,17.51,150470,0
+HFWA.US,D,20240530,000000,17.76,17.979,17.57,17.88,118932,0
+HFWA.US,D,20240531,000000,17.93,18.22,17.9,18.13,119111,0
+HFWA.US,D,20240603,000000,18.37,18.37,17.74,17.76,111238,0
+HFWA.US,D,20240604,000000,17.63,17.63,17.34,17.38,80508,0
+HFWA.US,D,20240605,000000,17.47,17.515,17.12,17.37,115499,0
+HFWA.US,D,20240606,000000,17.36,17.49,17.28,17.42,108504,0
+HFWA.US,D,20240607,000000,17.16,17.415,17.16,17.37,92769,0
+HFWA.US,D,20240610,000000,17.22,17.22,16.89,17.15,138821,0
+HFWA.US,D,20240611,000000,17.01,17.08,16.86,16.92,145512,0
+HFWA.US,D,20240612,000000,17.44,17.64,17.0901,17.33,131827,0
+HFWA.US,D,20240613,000000,17.27,17.33,16.84,17.05,167539,0
+HFWA.US,D,20240614,000000,16.79,16.965,16.56,16.68,111953,0
+HFWA.US,D,20240617,000000,16.65,17.019,16.545,17,102222,0
+HFWA.US,D,20240618,000000,17.05,17.285,17.0362,17.08,163758,0
+HFWA.US,D,20240620,000000,17.01,17.12,16.835,16.86,95854,0
+HFWA.US,D,20240621,000000,16.91,17,16.6901,16.87,584954,0
+HFWA.US,D,20240624,000000,17,17.36,17,17.11,395762,0
+HFWA.US,D,20240625,000000,17.07,17.17,16.78,16.84,205012,0
+HFWA.US,D,20240626,000000,16.7,17.33,16.7,17.17,204164,0
+HFWA.US,D,20240627,000000,17.2,17.57,16.965,17.48,211914,0
+HFWA.US,D,20240628,000000,17.6,18.25,17.57,18.03,999071,0
+HFWA.US,D,20240701,000000,17.94,18.18,17.84,17.9,164142,0
+HFWA.US,D,20240702,000000,17.83,18.065,17.83,17.88,122564,0
+HFWA.US,D,20240703,000000,17.94,17.94,17.51,17.55,60827,0
+HFWA.US,D,20240705,000000,17.56,17.69,17.04,17.13,136453,0
+HFWA.US,D,20240708,000000,17.34,17.41,17.17,17.26,72640,0
+HFWA.US,D,20240709,000000,17.21,17.49,17.2,17.49,140015,0
+HFWA.US,D,20240710,000000,17.51,18.08,17.4794,18.04,170077,0
+HFWA.US,D,20240711,000000,18.46,19.15,18.25,19.09,352193,0
+HFWA.US,D,20240712,000000,19.3,19.38,19.05,19.19,171228,0
+HFWA.US,D,20240715,000000,19.45,20.19,19.255,19.88,227391,0
+HFWA.US,D,20240716,000000,20.11,20.85,19.9,20.82,269670,0
+HFWA.US,D,20240717,000000,20.58,21.59,20.58,21.43,341147,0
+HFWA.US,D,20240718,000000,21.06,21.695,20.89,21.08,195432,0
+HFWA.US,D,20240719,000000,21.11,21.47,20.89,21.02,187214,0
+HFWA.US,D,20240722,000000,20.84,21.47,20.555,21.47,128355,0
+HFWA.US,D,20240723,000000,21.22,22.19,21.22,22.05,162500,0
+HFWA.US,D,20240724,000000,21.94,22.41,21.68,21.81,158253,0
+HFWA.US,D,20240725,000000,22.48,23.5,21.37,22.98,235066,0
+HFWA.US,D,20240726,000000,22.79,23.19,22.785,23.12,146923,0
+HFWA.US,D,20240729,000000,23.29,23.31,22.495,22.56,183158,0
+HFWA.US,D,20240730,000000,22.73,23.28,22.58,23.16,162393,0
+HFWA.US,D,20240731,000000,23.07,23.82,22.89,23.17,242906,0
+HFWA.US,D,20240801,000000,23.06,23.15,22.25,22.75,696409,0
+HFWA.US,D,20240802,000000,21.74,22.6,21.74,22.53,321552,0
+HFWA.US,D,20240805,000000,21.36,21.97,21.075,21.21,289115,0
+HFWA.US,D,20240806,000000,21.17,21.34,20.96,21.04,161331,0
+HFWA.US,D,20240807,000000,21.16,21.47,20.75,20.78,172687,0
+HFWA.US,D,20240808,000000,21.03,21.13,20.81,21.12,254140,0
+HFWA.US,D,20240809,000000,21.17,21.17,20.66,20.97,174616,0
+HFWA.US,D,20240812,000000,21.08,21.35,20.51,20.77,213394,0
+HFWA.US,D,20240813,000000,21.02,21.22,20.84,21.2,485362,0
+HFWA.US,D,20240814,000000,21.35,21.35,20.88,21.11,225322,0
+HFWA.US,D,20240815,000000,21.58,21.77,21.3,21.48,178074,0
+HFWA.US,D,20240816,000000,21.45,22.1,21.45,21.97,126651,0
+HFWA.US,D,20240819,000000,22.01,22.305,21.97,22.23,145330,0
+HFWA.US,D,20240820,000000,22.19,22.19,21.77,21.78,119018,0
+HFWA.US,D,20240821,000000,21.96,21.98,21.715,21.93,94945,0
+HFWA.US,D,20240822,000000,21.84,22.13,21.795,21.99,79336,0
+HFWA.US,D,20240823,000000,22.1,23.45,22.04,23,203519,0
+HFWA.US,D,20240826,000000,23.34,23.34,22.7,22.74,119875,0
+HFWA.US,D,20240827,000000,22.53,22.53,22.175,22.22,267535,0
+HFWA.US,D,20240828,000000,22.06,23.04,22.06,23,211054,0
+HFWA.US,D,20240829,000000,23.13,23.13,22.68,22.81,135687,0
+HFWA.US,D,20240830,000000,22.86,23.04,22.56,22.84,100763,0
+HFWA.US,D,20240903,000000,22.66,22.9,22.262,22.85,139012,0
+HFWA.US,D,20240904,000000,22.69,22.97,22.29,22.39,116581,0
+HFWA.US,D,20240905,000000,22.47,22.505,22.05,22.17,157115,0
+HFWA.US,D,20240906,000000,22.24,22.33,21.6,21.71,168384,0
+HFWA.US,D,20240909,000000,21.74,22,21.55,21.69,136176,0
+HFWA.US,D,20240910,000000,21.8,22.005,21.27,21.74,138010,0
+HFWA.US,D,20240911,000000,21.49,21.49,20.89,21.34,99220,0
+HFWA.US,D,20240912,000000,21.45,21.6,21.21,21.37,111416,0
+HFWA.US,D,20240913,000000,21.71,21.78,21.45,21.72,146596,0
+HFWA.US,D,20240916,000000,21.82,21.96,21.47,21.87,109221,0
+HFWA.US,D,20240917,000000,22.06,22.49,21.805,22,143150,0
+HFWA.US,D,20240918,000000,22.1,22.81,21.65,22.07,136129,0
+HFWA.US,D,20240919,000000,22.51,22.83,22.14,22.78,144177,0
+HFWA.US,D,20240920,000000,22.78,22.78,22.28,22.28,909366,0
+HFWA.US,D,20240923,000000,22.39,22.465,21.97,22.04,147167,0
+HFWA.US,D,20240924,000000,22.03,22.13,21.64,21.66,107384,0
+HFWA.US,D,20240925,000000,21.7,21.7,21.25,21.27,111790,0
+HFWA.US,D,20240926,000000,21.63,21.7,21.37,21.49,148692,0
+HFWA.US,D,20240927,000000,21.64,21.74,21.295,21.37,156201,0
+HFWA.US,D,20240930,000000,21.33,21.81,21.24,21.77,130115,0
+HFWA.US,D,20241001,000000,21.67,21.67,20.72,20.77,298593,0
+HFWA.US,D,20241002,000000,20.72,21.22,20.72,20.78,113080,0
+HFWA.US,D,20241003,000000,20.72,20.92,20.595,20.81,126361,0
+HFWA.US,D,20241004,000000,21.12,21.35,20.95,21.13,131677,0
+HFWA.US,D,20241007,000000,21.06,21.365,20.97,21.13,111759,0
+HFWA.US,D,20241008,000000,21.24,21.31,20.94,20.94,98493,0
+HFWA.US,D,20241009,000000,20.92,21.44,20.9,21.15,72593,0
+HFWA.US,D,20241010,000000,20.94,21.12,20.73,20.98,108828,0
+HFWA.US,D,20241011,000000,21.12,21.9,21.12,21.83,105861,0
+HFWA.US,D,20241014,000000,21.81,21.99,21.26,21.88,58269,0
+HFWA.US,D,20241015,000000,21.95,22.87,21.87,22.4,122115,0
+HFWA.US,D,20241016,000000,22.68,22.93,22.56,22.79,107478,0
+HFWA.US,D,20241017,000000,22.89,23.08,22.56,23.07,107327,0
+HFWA.US,D,20241018,000000,23.06,23.06,22.57,22.62,106048,0
+HFWA.US,D,20241021,000000,22.63,22.645,21.46,21.49,167696,0
+HFWA.US,D,20241022,000000,21.51,21.73,21.44,21.72,167168,0
+HFWA.US,D,20241023,000000,21.65,21.96,21.65,21.87,77085,0
+HFWA.US,D,20241024,000000,21.9,22.51,21.62,22.36,352242,0
+HFWA.US,D,20241025,000000,22.58,22.72,22.07,22.34,127156,0
+HFWA.US,D,20241028,000000,22.67,23.1635,22.49,22.97,156579,0
+HFWA.US,D,20241029,000000,23,23.19,22.89,22.99,122343,0
+HFWA.US,D,20241030,000000,22.9,23.595,22.9,23.11,115662,0
+HFWA.US,D,20241031,000000,23.18,23.18,22.29,22.99,144205,0
+HFWA.US,D,20241101,000000,23.16,23.22,22.28,23.2,215525,0
+HFWA.US,D,20241104,000000,23.07,23.26,22.65,23.23,174984,0
+HFWA.US,D,20241105,000000,23.27,23.94,23.215,23.91,321302,0
+HFWA.US,D,20241106,000000,24.79,27.43,24.79,27.28,743178,0
+HFWA.US,D,20241107,000000,27.07,27.11,25.91,26.06,240941,0
+HFWA.US,D,20241108,000000,26.05,26.53,25.905,26.26,287123,0
+HFWA.US,D,20241111,000000,26.79,27.55,26.79,26.92,226057,0
+HFWA.US,D,20241112,000000,26.86,27.06,26.39,26.39,257909,0
+HFWA.US,D,20241113,000000,26.64,27.1,26.23,26.26,186695,0
+HFWA.US,D,20241114,000000,26.46,26.49,25.85,26.13,124129,0
+HFWA.US,D,20241115,000000,26.25,26.41,25.79,26.16,121745,0
+HFWA.US,D,20241118,000000,26.13,26.3,25.17,25.69,96430,0
+HFWA.US,D,20241119,000000,25.35,25.73,25.155,25.59,105431,0
+HFWA.US,D,20241120,000000,25.51,25.78,25.29,25.49,124121,0
+HFWA.US,D,20241121,000000,25.69,26.22,25.5,25.79,142851,0
+HFWA.US,D,20241122,000000,25.92,26.52,25.88,26.5,117404,0
+HFWA.US,D,20241125,000000,26.77,27.575,26.7,26.78,252490,0
+HFWA.US,D,20241126,000000,26.73,27.24,26.51,26.79,225311,0
+HFWA.US,D,20241127,000000,26.88,27.38,26.77,26.8,212651,0
+HFWA.US,D,20241129,000000,27.08,27.125,26.2,26.45,93703,0
+HFWA.US,D,20241202,000000,26.59,26.93,26.02,26.28,168782,0
+HFWA.US,D,20241203,000000,26.25,26.42,25.92,26.11,113058,0
+HFWA.US,D,20241204,000000,26.17,26.45,25.96,26.38,141198,0
+HFWA.US,D,20241205,000000,26.39,26.65,26.1,26.12,161438,0
+HFWA.US,D,20241206,000000,26.28,26.33,25.78,26.13,96899,0
+HFWA.US,D,20241209,000000,26.27,26.33,25.96,25.96,142345,0
+HFWA.US,D,20241210,000000,26.1,26.4,25.59,26.07,187516,0
+HFWA.US,D,20241211,000000,26.36,26.58,25.92,26.28,180118,0
+HFWA.US,D,20241212,000000,26.23,26.4,26.08,26.14,163012,0
+HFWA.US,D,20241213,000000,26.18,26.185,25.775,26.17,143056,0
+HFWA.US,D,20241216,000000,26.3,26.5137,26.13,26.48,153415,0
+HFWA.US,D,20241217,000000,26.32,26.54,25.56,25.67,164126,0
+HFWA.US,D,20241218,000000,25.86,26.01,23.89,24.02,293173,0
+HFWA.US,D,20241219,000000,24.57,24.765,23.67,23.72,248256,0
+HFWA.US,D,20241220,000000,23.58,24.75,23.58,24.37,858963,0
+HFWA.US,D,20241223,000000,24.26,24.545,24.06,24.22,155750,0
+HFWA.US,D,20241224,000000,24.19,24.665,23.825,24.45,56944,0
+HFWA.US,D,20241226,000000,24.27,24.465,24.145,24.43,186526,0
+HFWA.US,D,20241227,000000,24.24,24.58,24.09,24.31,172662,0
+HFWA.US,D,20241230,000000,24.21,24.46,24.024,24.32,134480,0
+HFWA.US,D,20241231,000000,24.49,24.635,24.37,24.5,176790,0
+HFWA.US,D,20250102,000000,24.69,24.77,23.85,24.05,201584,0
+HFWA.US,D,20250103,000000,24.19,24.31,23.58,24.18,122689,0
+HFWA.US,D,20250106,000000,24.19,24.7,23.965,24.2,165004,0
+HFWA.US,D,20250107,000000,24.21,24.46,23.55,23.85,164198,0
+HFWA.US,D,20250108,000000,23.65,23.95,23.48,23.78,100849,0
+HFWA.US,D,20250110,000000,23.3,23.31,22.69,23.08,149212,0
+HFWA.US,D,20250113,000000,22.82,23.32,22.785,23.26,163708,0
+HFWA.US,D,20250114,000000,23.48,24.39,23.48,24.37,165545,0
+HFWA.US,D,20250115,000000,25.195,25.195,24.33,24.61,114049,0
+HFWA.US,D,20250116,000000,24.49,24.605,24.15,24.31,125767,0
+HFWA.US,D,20250117,000000,24.5,24.625,24.24,24.55,139550,0
+HFWA.US,D,20250121,000000,24.67,25.195,24.655,24.71,118041,0
+HFWA.US,D,20250122,000000,24.48,24.68,24.205,24.6,222722,0
+HFWA.US,D,20250123,000000,24.7,24.97,23.96,24.85,275505,0
+HFWA.US,D,20250124,000000,24.94,25.12,24.38,24.65,238293,0
+HFWA.US,D,20250127,000000,24.9,25.66,24.65,25.55,331596,0
+HFWA.US,D,20250128,000000,25.36,25.5675,25.16,25.25,188943,0
+HFWA.US,D,20250129,000000,25.25,25.62,25.16,25.48,192467,0
+HFWA.US,D,20250130,000000,25.67,26.05,25.4725,25.56,272883,0
+HFWA.US,D,20250131,000000,25.49,25.77,25.32,25.7,303425,0
+HFWA.US,D,20250203,000000,25.04,25.52,24.69,25.11,190690,0
+HFWA.US,D,20250204,000000,25.01,25.72,24.83,25.7,134108,0
+HFWA.US,D,20250205,000000,25.26,25.89,25.26,25.67,159910,0
+HFWA.US,D,20250206,000000,25.47,25.81,25.24,25.77,200452,0
+HFWA.US,D,20250207,000000,25.66,25.66,24.84,24.9,380993,0
+HFWA.US,D,20250210,000000,24.97,24.97,24.71,24.76,169756,0
+HFWA.US,D,20250211,000000,24.58,25.13,24.54,25.08,143824,0
+HFWA.US,D,20250212,000000,24.66,24.78,24.255,24.26,173688,0
+HFWA.US,D,20250213,000000,24.37,24.635,24.1,24.47,168150,0
+HFWA.US,D,20250214,000000,24.63,24.775,24.14,24.25,98037,0
+HFWA.US,D,20250218,000000,24.07,24.62,24.07,24.46,167061,0
+HFWA.US,D,20250219,000000,24.25,24.56,24.11,24.35,187020,0
+HFWA.US,D,20250220,000000,24.24,24.4678,23.79,24.23,142400,0
+HFWA.US,D,20250221,000000,24.39,24.639,23.8101,24.15,332425,0
+HFWA.US,D,20250224,000000,24.34,24.34,24.03,24.15,299968,0
+HFWA.US,D,20250225,000000,24.28,24.52,24.115,24.29,213270,0
+HFWA.US,D,20250226,000000,24.24,24.48,24.0673,24.48,232684,0
+HFWA.US,D,20250227,000000,24.08,24.92,23.98,24.91,274281,0
+HFWA.US,D,20250228,000000,24.95,25.29,24.55,25.27,255637,0
+HFWA.US,D,20250303,000000,25.27,25.49,24.98,25.19,226084,0
+HFWA.US,D,20250304,000000,24.7,24.9,24.18,24.36,428087,0
+HFWA.US,D,20250305,000000,24.33,24.54,23.67,24.09,288545,0
+HFWA.US,D,20250306,000000,23.89,24,23.495,24,211017,0
+HFWA.US,D,20250307,000000,24.04,24.365,23.46,23.91,303421,0
+HFWA.US,D,20250310,000000,23.6,23.95,23.435,23.66,568252,0
+HFWA.US,D,20250311,000000,23.74,24,23.19,23.41,425277,0
+HFWA.US,D,20250312,000000,23.51,23.58,22.985,23.2,315604,0
+HFWA.US,D,20250313,000000,23.23,23.76,23.03,23.24,305068,0
+HFWA.US,D,20250314,000000,23.41,23.99,23.37,23.77,266655,0
+HFWA.US,D,20250317,000000,23.01,24.155,23.01,23.8,402984,0
+HFWA.US,D,20250318,000000,23.73,23.93,23.48,23.61,367149,0
+HFWA.US,D,20250319,000000,23.51,23.93,23.375,23.67,295463,0
+HFWA.US,D,20250320,000000,23.29,24.045,23.28,23.65,336815,0
+HFWA.US,D,20250321,000000,23.54,23.82,23.4,23.78,2465470,0
+HFWA.US,D,20250324,000000,24.09,24.35,23.88,24.23,194256,0
+HFWA.US,D,20250325,000000,24.38,24.485,24.14,24.15,171568,0
+HFWA.US,D,20250326,000000,24.27,24.62,24.04,24.17,132323,0
+HFWA.US,D,20250327,000000,24.19,24.53,24.02,24.39,152493,0
+HFWA.US,D,20250328,000000,24.34,24.435,23.905,24.14,205884,0
+HFWA.US,D,20250331,000000,24.44,24.565,23.995,24.33,304446,0
+HFWA.US,D,20250401,000000,24.16,24.82,23.725,24.3,220212,0
+HFWA.US,D,20250402,000000,24,24.529,23.945,24.5,157049,0
+HFWA.US,D,20250403,000000,23.5,23.69,22.49,22.5,328746,0
+HFWA.US,D,20250404,000000,21.61,21.89,20.76,21.49,314841,0
+HFWA.US,D,20250407,000000,21.14,22.35,20.5616,21.34,333572,0
+HFWA.US,D,20250408,000000,21.99,22.21,21.06,21.34,246647,0
+HFWA.US,D,20250409,000000,20.04,22.76,19.84,22.26,380158,0
+HFWA.US,D,20250410,000000,21.92,22.71,20.51,21.01,278584,0
+HFWA.US,D,20250411,000000,20.76,21.12,20.4655,20.97,198282,0
+HFWA.US,D,20250414,000000,21.15,21.29,20.59,21.21,198879,0
+HFWA.US,D,20250415,000000,20.61,21.92,20.56,21.63,170886,0
+HFWA.US,D,20250416,000000,21.63,22.1,21.39,21.75,263142,0
+HFWA.US,D,20250417,000000,21.71,22.06,21.71,21.85,141661,0
+HFWA.US,D,20250421,000000,21.71,21.965,21.53,21.88,141899,0
+HFWA.US,D,20250422,000000,22.38,22.77,21.92,22.66,206882,0
+HFWA.US,D,20250423,000000,23.23,24,22.7671,22.98,231683,0
+HFWA.US,D,20250424,000000,21.64,23.02,21.64,22.99,389029,0
+HFWA.US,D,20250425,000000,22.74,22.87,22.28,22.6,255677,0
+HFWA.US,D,20250428,000000,22.58,22.858,22.5,22.77,259564,0
+HFWA.US,D,20250429,000000,22.81,23.25,22.515,22.94,344421,0
+HFWA.US,D,20250430,000000,22.68,23.05,22.19,22.82,355872,0
+HFWA.US,D,20250501,000000,22.83,23.18,22.59,23.04,180380,0
+HFWA.US,D,20250502,000000,23.1,23.67,22.5,23.58,191414,0
+HFWA.US,D,20250505,000000,23.47,24.215,23.37,23.51,163495,0
+HFWA.US,D,20250506,000000,23.48,23.8,23.23,23.36,231938,0
+HFWA.US,D,20250507,000000,23.33,23.41,22.885,22.98,246452,0
+HFWA.US,D,20250508,000000,23.23,23.74,22.91,23.56,203546,0
+HFWA.US,D,20250509,000000,23.56,23.68,23.41,23.46,168088,0
+HFWA.US,D,20250512,000000,24.36,25,24.09,24.14,199774,0
+HFWA.US,D,20250513,000000,24.16,24.255,23.94,24.21,134688,0
+HFWA.US,D,20250514,000000,24.14,24.19,23.97,24,122514,0
+HFWA.US,D,20250515,000000,24.12,24.345,23.92,24.29,146312,0
+HFWA.US,D,20250516,000000,24.27,24.275,23.885,23.93,171504,0
+HFWA.US,D,20250519,000000,23.8,23.94,23.06,23.88,156831,0
+HFWA.US,D,20250520,000000,23.9,24.05,23.48,24.01,229988,0
+HFWA.US,D,20250521,000000,23.88,24.01,23.12,23.15,224636,0
+HFWA.US,D,20250522,000000,23.07,23.39,22.96,23.03,209973,0
+HFWA.US,D,20250523,000000,22.57,23.22,22.45,23.1,220241,0
+HFWA.US,D,20250527,000000,23.23,23.63,22.91,23.61,181303,0
+HFWA.US,D,20250528,000000,23.54,23.69,23.27,23.3,187817,0
+HFWA.US,D,20250529,000000,23.37,23.57,23.11,23.43,180142,0
+HFWA.US,D,20250530,000000,23.4,23.55,23.22,23.38,271950,0
+HFWA.US,D,20250602,000000,23.38,23.55,22.84,22.89,204118,0
+HFWA.US,D,20250603,000000,22.81,23.45,22.79,23.38,156030,0
+HFWA.US,D,20250604,000000,23.39,23.48,22.96,22.98,123028,0
+HFWA.US,D,20250605,000000,23.05,23.05,22.7,22.81,175783,0
+HFWA.US,D,20250606,000000,23.15,23.765,22.9,23.31,157972,0
+HFWA.US,D,20250609,000000,23.47,23.705,23.35,23.43,208014,0
+HFWA.US,D,20250610,000000,23.55,23.89,23.55,23.81,116187,0
+HFWA.US,D,20250611,000000,23.98,23.98,23.585,23.6,168908,0
+HFWA.US,D,20250612,000000,23.43,23.445,22.7809,23.4,135126,0
+HFWA.US,D,20250613,000000,23.09,23.14,22.68,22.76,152659,0
+HFWA.US,D,20250616,000000,22.98,23.26,22.62,22.72,243000,0
+HFWA.US,D,20250617,000000,22.55,22.75,22.31,22.32,114077,0
+HFWA.US,D,20250618,000000,22.29,22.915,22.27,22.55,132442,0
+HFWA.US,D,20250620,000000,22.74,22.9,22.49,22.57,273088,0
+HFWA.US,D,20250623,000000,22.54,23.39,22.54,23.37,155597,0
+HFWA.US,D,20250624,000000,23.46,23.95,23.28,23.58,132659,0
+HFWA.US,D,20250625,000000,23.53,23.6,23.3,23.32,147923,0
+HFWA.US,D,20250626,000000,23.48,23.94,22.94,23.92,108088,0
+HFWA.US,D,20250627,000000,24.02,24.065,23.595,23.84,432467,0
+HFWA.US,D,20250630,000000,23.99,24.105,23.78,23.84,155123,0
+HFWA.US,D,20250701,000000,23.75,25.03,23.73,24.81,199330,0
+HFWA.US,D,20250702,000000,24.93,25.3,24.74,25.28,156072,0
+HFWA.US,D,20250703,000000,25.43,25.73,24.97,25.61,96489,0
+HFWA.US,D,20250707,000000,25.43,25.81,25.16,25.31,136760,0
+HFWA.US,D,20250708,000000,25.41,25.75,25.29,25.5,126491,0
+HFWA.US,D,20250709,000000,25.62,25.62,25.34,25.57,105728,0
+HFWA.US,D,20250710,000000,25.54,25.82,25.27,25.65,141515,0
+HFWA.US,D,20250711,000000,25.45,25.51,25.26,25.28,104092,0
+HFWA.US,D,20250714,000000,25.29,25.75,24.97,25.73,89069,0
+HFWA.US,D,20250715,000000,25.73,25.73,24.82,24.82,133604,0
+HFWA.US,D,20250716,000000,25.08,25.445,24.57,25.13,125075,0
+HFWA.US,D,20250717,000000,25.05,25.47,24.8,25.34,192879,0
+HFWA.US,D,20250718,000000,25.51,25.62,24.97,25.08,106665,0
+HFWA.US,D,20250721,000000,25.14,25.44,24.925,25,102403,0
+HFWA.US,D,20250722,000000,24.94,25.21,24.83,24.86,184854,0
+HFWA.US,D,20250723,000000,25.04,25.145,24.66,24.96,156646,0
+HFWA.US,D,20250724,000000,24.34,24.38,23.11,23.25,255963,0
+HFWA.US,D,20250725,000000,23.22,23.6,22.51,23.44,264911,0
+HFWA.US,D,20250728,000000,23.5,23.81,23.325,23.49,194526,0
+HFWA.US,D,20250729,000000,23.75,23.82,23.36,23.36,122124,0
+HFWA.US,D,20250730,000000,23.44,23.6,22.655,22.73,184338,0
+HFWA.US,D,20250731,000000,22.46,22.73,22.31,22.54,207633,0
+HFWA.US,D,20250801,000000,22.21,22.33,21.86,22.13,195607,0
+HFWA.US,D,20250804,000000,22.22,22.66,21.92,22.5,160622,0
+HFWA.US,D,20250805,000000,22.61,22.89,22.1501,22.84,225883,0
+HFWA.US,D,20250806,000000,22.54,22.55,22.34,22.4,114657,0
+HFWA.US,D,20250807,000000,22.61,22.61,22.12,22.15,95818,0
+HFWA.US,D,20250808,000000,22.34,22.68,22.065,22.49,146453,0
+HFWA.US,D,20250811,000000,22.54,22.6,22.2606,22.51,130300,0
+HFWA.US,D,20250812,000000,22.68,23.5,22.665,23.48,156695,0
+HFWA.US,D,20250813,000000,23.67,24.04,23.545,24.015,146674,0
+HFWA.US,D,20250814,000000,23.67,23.9,23.44,23.83,127400,0
+HFWA.US,D,20250815,000000,23.91,23.91,23.15,23.17,168552,0
+HFWA.US,D,20250818,000000,23.22,23.405,22.88,23.35,139983,0
+HFWA.US,D,20250819,000000,23.32,23.8099,23.17,23.34,120829,0
+HFWA.US,D,20250820,000000,23.38,23.87,23.215,23.31,122853,0
+HFWA.US,D,20250821,000000,23.17,23.31,22.925,23.07,147567,0
+HFWA.US,D,20250822,000000,23.2,24.44,23.19,24.4,235154,0
+HFWA.US,D,20250825,000000,24.35,24.385,23.725,24.11,172089,0
+HFWA.US,D,20250826,000000,24.1,24.73,24.05,24.56,194292,0
+HFWA.US,D,20250827,000000,24.45,24.9,24.08,24.61,143169,0
+HFWA.US,D,20250828,000000,24.76,24.9,24.38,24.53,102341,0
+HFWA.US,D,20250829,000000,24.62,24.755,24.38,24.44,122825,0
+HFWA.US,D,20250902,000000,24.16,24.33,23.66,24.3,178239,0
+HFWA.US,D,20250903,000000,24.2,24.64,23.995,24.29,123423,0
+HFWA.US,D,20250904,000000,24.36,25.065,23.89,25.03,213831,0
+HFWA.US,D,20250905,000000,25.16,25.43,24.165,24.8,224681,0
+HFWA.US,D,20250908,000000,24.88,25.06,24.33,25.03,222077,0
+HFWA.US,D,20250909,000000,24.98,25.2,24.59,24.87,316759,0
+HFWA.US,D,20250910,000000,24.88,25.13,24.73,24.8,188901,0
+HFWA.US,D,20250911,000000,24.83,24.945,24.18,24.89,157350,0
+HFWA.US,D,20250912,000000,24.88,24.88,24.46,24.52,114745,0
+HFWA.US,D,20250915,000000,24.58,24.885,24.07,24.24,153680,0
+HFWA.US,D,20250916,000000,24.14,24.18,23.74,24.03,164463,0
+HFWA.US,D,20250917,000000,24.14,24.84,23.53,24.24,219838,0
+HFWA.US,D,20250918,000000,24.34,25.19,24.25,25.19,158778,0
+HFWA.US,D,20250919,000000,25.11,25.11,24.75,24.77,662553,0
+HFWA.US,D,20250922,000000,24.67,24.92,24.34,24.58,236052,0
+HFWA.US,D,20250923,000000,24.63,24.97,24.45,24.53,116274,0
+HFWA.US,D,20250924,000000,24.54,24.71,24.22,24.64,126002,0
+HFWA.US,D,20250925,000000,24.54,24.62,24.37,24.6,94383,0
+HFWA.US,D,20250926,000000,24.83,24.89,24.49,24.85,114443,0
+HFWA.US,D,20250929,000000,25,25,24.535,24.64,185927,0
+HFWA.US,D,20250930,000000,24.53,24.64,23.81,24.19,150864,0
+HFWA.US,D,20251001,000000,23.96,24.215,23.68,24.16,152012,0
+HFWA.US,D,20251002,000000,24.09,24.18,23.935,24.04,150513,0
+HFWA.US,D,20251003,000000,24.12,24.535,24.1,24.34,159592,0
+HFWA.US,D,20251006,000000,24.57,24.82,24.31,24.385,177937,0
+HFWA.US,D,20251007,000000,24.46,24.6,24.015,24.03,107452,0
+HFWA.US,D,20251008,000000,24.16,24.16,23.865,23.88,96942,0
+HFWA.US,D,20251009,000000,23.81,23.905,23.48,23.55,103126,0
+HFWA.US,D,20251010,000000,23.55,23.86,22.74,22.77,138430,0
+HFWA.US,D,20251013,000000,23.02,23.085,22.72,23.04,109413,0
+HFWA.US,D,20251014,000000,22.83,23.86,22.83,23.79,135159,0
+HFWA.US,D,20251015,000000,23.91,24.08,23.2,23.39,105304,0
+HFWA.US,D,20251016,000000,23.26,23.695,22,22.1,193428,0
+HFWA.US,D,20251017,000000,22.31,22.78,21.97,21.99,227424,0
+HFWA.US,D,20251020,000000,22.19,22.52,21.95,22.51,359051,0
+HFWA.US,D,20251021,000000,22.44,22.92,22.44,22.87,125765,0
+HFWA.US,D,20251022,000000,22.96,23.28,22.8,22.98,148496,0
+HFWA.US,D,20251023,000000,23.05,23.19,22.435,23.05,169578,0
+HFWA.US,D,20251024,000000,23.22,23.5,23.109,23.12,133605,0
+HFWA.US,D,20251027,000000,23.13,23.345,23.05,23.11,143415,0
+HFWA.US,D,20251028,000000,23.14,23.37,22.93,23.36,145874,0
+HFWA.US,D,20251029,000000,23.17,23.53,22.47,22.57,181474,0
+HFWA.US,D,20251030,000000,22.5,22.95,22.34,22.45,208230,0
+HFWA.US,D,20251031,000000,22.27,22.4,21.97,22.19,158784,0
+HFWA.US,D,20251103,000000,22.21,22.575,21.78,22.57,245776,0
+HFWA.US,D,20251104,000000,22.43,22.6099,22.25,22.49,337710,0
+HFWA.US,D,20251105,000000,22.21,22.585,22.15,22.49,208499,0
+HFWA.US,D,20251106,000000,22.42,22.51,21.945,22.06,209225,0
+HFWA.US,D,20251107,000000,22.05,22.3,21.89,22.06,211463,0
+HFWA.US,D,20251110,000000,22.13,22.65,22.07,22.4,182461,0
+HFWA.US,D,20251111,000000,22.43,22.58,22.28,22.45,93872,0
+HFWA.US,D,20251112,000000,22.43,22.72,22.32,22.37,195243,0
+HFWA.US,D,20251113,000000,22.28,22.52,22.065,22.2,115272,0
+HFWA.US,D,20251114,000000,22.1,22.29,21.79,22.22,127032,0
+HFWA.US,D,20251117,000000,22.15,22.175,21.425,21.47,139423,0
+HFWA.US,D,20251118,000000,21.46,22.08,21.32,22.04,332377,0
+HFWA.US,D,20251119,000000,22,22.335,22,22.21,198760,0
+HFWA.US,D,20251120,000000,22.41,22.76,21.935,22.32,217186,0
+HFWA.US,D,20251121,000000,22.44,23.45,22.44,23.27,212111,0
+HFWA.US,D,20251124,000000,23.2,23.42,23.07,23.3,202006,0
+HFWA.US,D,20251125,000000,23.57,24.65,23.53,24.47,294079,0
+HFWA.US,D,20251126,000000,24.27,24.62,24.2,24.25,420113,0
+HFWA.US,D,20251128,000000,24.16,24.36,23.85,23.94,160136,0
+HFWA.US,D,20251201,000000,23.73,24.26,23.55,24.05,176110,0
+HFWA.US,D,20251202,000000,24.05,24.17,23.85,23.94,151864,0
+HFWA.US,D,20251203,000000,23.95,24.37,23.8,24.08,149936,0
+HFWA.US,D,20251204,000000,24.01,24.3,23.93,24.21,115581,0
+HFWA.US,D,20251205,000000,24.11,24.25,23.94,24.14,108154,0
+HFWA.US,D,20251208,000000,24.39,24.555,24.14,24.27,144112,0
+HFWA.US,D,20251209,000000,24.27,24.64,24.005,24.34,156506,0
+HFWA.US,D,20251210,000000,24.24,25.44,24.09,25.23,320402,0
+HFWA.US,D,20251211,000000,25.19,25.53,25.19,25.32,199547,0
+HFWA.US,D,20251212,000000,25.46,25.5,25.17,25.37,197507,0
+HFWA.US,D,20251215,000000,25.5,25.65,25.33,25.43,139720,0
+HFWA.US,D,20251216,000000,25.5,25.65,25.26,25.31,209287,0
+HFWA.US,D,20251217,000000,25.26,25.7,25.185,25.67,176093,0
+HFWA.US,D,20251218,000000,25.86,26.09,25.7,25.84,309417,0
+HFWA.US,D,20251219,000000,25.59,25.855,24.83,24.91,578553,0
+HFWA.US,D,20251222,000000,24.89,25.33,24.57,24.98,299649,0
+HFWA.US,D,20251223,000000,24.89,25.058,24.54,24.58,193971,0
+HFWA.US,D,20251224,000000,24.64,24.78,24.485,24.53,106840,0
+HFWA.US,D,20251226,000000,24.61,24.7,24.275,24.45,125623,0
+HFWA.US,D,20251229,000000,24.43,26.915,24.12,24.34,197221,0
+HFWA.US,D,20251230,000000,24.39,24.425,23.82,23.93,234499,0
+HFWA.US,D,20251231,000000,23.97,24.06,23.62,23.65,184942,0
+HFWA.US,D,20260102,000000,23.71,24,23.36,23.7,170412,0
+HFWA.US,D,20260105,000000,23.61,24.46,23.61,24.09,186910,0
+HFWA.US,D,20260106,000000,23.92,24.375,23.8,24.31,246793,0
+HFWA.US,D,20260107,000000,24.29,24.39,23.8,23.88,218821,0
+HFWA.US,D,20260108,000000,23.74,24.77,23.74,24.55,195302,0
+HFWA.US,D,20260109,000000,24.6,24.63,24.075,24.13,161287,0
+HFWA.US,D,20260112,000000,23.96,24.5,23.5,24.07,175317,0
+HFWA.US,D,20260113,000000,24.17,24.73,23.82,23.85,103149,0
+HFWA.US,D,20260114,000000,23.87,24.52,23.77,24.41,271904,0
+HFWA.US,D,20260115,000000,24.41,25.63,24.41,25.56,366279,0
+HFWA.US,D,20260116,000000,25.48,25.6,25.05,25.09,271267,0
+HFWA.US,D,20260120,000000,24.67,25.055,24.58,24.85,231138,0
+HFWA.US,D,20260121,000000,25.07,26.31,24.77,26.26,315551,0
+HFWA.US,D,20260122,000000,26.95,28.32,26.485,28.14,524337,0
+HFWA.US,D,20260123,000000,28.35,28.35,26.35,26.58,480237,0
+HFWA.US,D,20260126,000000,26.56,26.83,26.115,26.35,352903,0
+HFWA.US,D,20260127,000000,26.39,26.515,25.74,25.99,325138,0
+HFWA.US,D,20260128,000000,25.75,25.8,25.09,25.2,292715,0
+HFWA.US,D,20260129,000000,25.42,25.85,25.22,25.48,205798,0
+HFWA.US,D,20260130,000000,25.48,25.91,25.39,25.81,281412,0
+HFWA.US,D,20260202,000000,25.87,26.73,25.705,26.45,280016,0
+HFWA.US,D,20260203,000000,26.46,27.17,26.14,26.52,231835,0
+HFWA.US,D,20260204,000000,26.58,27.18,26.575,27.11,285202,0
+HFWA.US,D,20260205,000000,27.28,28.08,26.7,27.78,461692,0
+HFWA.US,D,20260206,000000,28.01,28.44,27.91,28.19,263149,0
+HFWA.US,D,20260209,000000,28.06,28.43,27.5927,28.12,230059,0
+HFWA.US,D,20260210,000000,27.95,28.185,27.45,27.74,207304,0
+HFWA.US,D,20260211,000000,27.9,28.155,27.49,27.8,241105,0
+HFWA.US,D,20260212,000000,28.04,28.285,27.13,27.73,286412,0
+HFWA.US,D,20260213,000000,27.75,28.28,27.465,28.09,231574,0
+HFWA.US,D,20260217,000000,28.17,28.605,28.115,28.38,325707,0
+HFWA.US,D,20260218,000000,28.4,28.98,27.99,28.11,306028,0
diff --git a/daily/us/nasdaq stocks/1/hlmn.us.txt b/daily/us/nasdaq stocks/1/hlmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c89c3d6fd9b114d9a65ab4a68cf40209753db9d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hlmn.us.txt	
@@ -0,0 +1,1307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLMN.US,D,20201204,000000,9.85,10,9.8101,9.9499,14517,0
+HLMN.US,D,20201207,000000,10.05,10.28,9.85,9.925,256430,0
+HLMN.US,D,20201208,000000,10,10,9.9,9.91,551569,0
+HLMN.US,D,20201209,000000,10,10.02,9.92,9.95,157531,0
+HLMN.US,D,20201210,000000,10,10.01,9.91,9.95,222875,0
+HLMN.US,D,20201211,000000,10,10.1,9.9672,10.02,238839,0
+HLMN.US,D,20201214,000000,10.1,10.14,10.08,10.1,185554,0
+HLMN.US,D,20201215,000000,10.15,10.15,10.05,10.06,47964,0
+HLMN.US,D,20201216,000000,10.09,10.09,10.0128,10.06,36191,0
+HLMN.US,D,20201217,000000,10.035,10.1,10.01,10.09,401208,0
+HLMN.US,D,20201218,000000,10.0768,10.1,10.0559,10.09,17661,0
+HLMN.US,D,20201221,000000,10.13,10.19,10.0501,10.12,483643,0
+HLMN.US,D,20201222,000000,10.17,10.19,10.108,10.18,351739,0
+HLMN.US,D,20201223,000000,10.2,10.4,10.175,10.26,427745,0
+HLMN.US,D,20201224,000000,10.44,10.57,10.21,10.24,419663,0
+HLMN.US,D,20201228,000000,10.3,10.45,10.26,10.29,527559,0
+HLMN.US,D,20201229,000000,10.3,10.55,10.17,10.55,656903,0
+HLMN.US,D,20201230,000000,10.53,10.5717,10.4,10.44,286848,0
+HLMN.US,D,20201231,000000,10.49,10.495,10.35,10.48,130864,0
+HLMN.US,D,20210104,000000,10.48,10.48,10.2703,10.37,164346,0
+HLMN.US,D,20210105,000000,10.28,10.5,10.28,10.38,135506,0
+HLMN.US,D,20210106,000000,10.56,10.63,10.33,10.38,436322,0
+HLMN.US,D,20210107,000000,10.41,10.49,10.35,10.4,131381,0
+HLMN.US,D,20210108,000000,10.5,10.57,10.38,10.38,185129,0
+HLMN.US,D,20210111,000000,10.43,10.51,10.3,10.45,207369,0
+HLMN.US,D,20210112,000000,10.48,10.64,10.39,10.49,384183,0
+HLMN.US,D,20210113,000000,10.61,10.8,10.53,10.58,287773,0
+HLMN.US,D,20210114,000000,10.73,10.99,10.51,10.7,336621,0
+HLMN.US,D,20210115,000000,10.82,11.77,10.53,10.69,1993409,0
+HLMN.US,D,20210119,000000,10.62,10.67,10.46,10.63,706859,0
+HLMN.US,D,20210120,000000,10.6,10.61,10.39,10.45,301280,0
+HLMN.US,D,20210121,000000,10.5,10.54,10.4,10.48,224530,0
+HLMN.US,D,20210122,000000,10.49,10.52,10.41,10.52,134610,0
+HLMN.US,D,20210125,000000,10.7,10.755,9.88,10.48,7666739,0
+HLMN.US,D,20210126,000000,10.41,10.67,10.29,10.42,5092525,0
+HLMN.US,D,20210127,000000,10.39,10.39,10.19,10.31,1501425,0
+HLMN.US,D,20210128,000000,10.23,10.57,10.23,10.5,2052375,0
+HLMN.US,D,20210129,000000,10.49,10.53,10.4,10.5,921084,0
+HLMN.US,D,20210201,000000,10.5,10.68,10.36,10.45,1332503,0
+HLMN.US,D,20210202,000000,10.5,10.68,10.5,10.67,2759498,0
+HLMN.US,D,20210203,000000,10.68,10.9,10.51,10.85,3104312,0
+HLMN.US,D,20210204,000000,10.89,11.15,10.8746,10.97,2906158,0
+HLMN.US,D,20210205,000000,11,11.0797,10.81,10.98,3311777,0
+HLMN.US,D,20210208,000000,11,11.3,10.88,10.95,1617945,0
+HLMN.US,D,20210209,000000,10.98,11,10.86,10.96,1473322,0
+HLMN.US,D,20210210,000000,10.87,11.03,10.7,11,1606646,0
+HLMN.US,D,20210211,000000,10.82,11,10.7111,10.95,1014291,0
+HLMN.US,D,20210212,000000,10.9,11.05,10.75,11,1282397,0
+HLMN.US,D,20210216,000000,11,11,10.6,10.8,1336494,0
+HLMN.US,D,20210217,000000,10.72,10.96,10.67,10.89,901748,0
+HLMN.US,D,20210218,000000,10.82,10.83,10.64,10.71,713697,0
+HLMN.US,D,20210219,000000,10.52,10.86,10.52,10.77,911846,0
+HLMN.US,D,20210222,000000,10.78,10.78,10.58,10.7,228251,0
+HLMN.US,D,20210223,000000,10.47,10.75,10.35,10.52,709657,0
+HLMN.US,D,20210224,000000,10.54,10.65,10.39,10.51,612702,0
+HLMN.US,D,20210225,000000,10.54,10.54,10.33,10.38,340952,0
+HLMN.US,D,20210226,000000,10.35,10.52,10.25,10.42,955325,0
+HLMN.US,D,20210301,000000,10.55,10.57,10.23,10.23,761002,0
+HLMN.US,D,20210302,000000,10.19,10.295,10.01,10.23,1023425,0
+HLMN.US,D,20210303,000000,10.18,10.3,9.99,10,299335,0
+HLMN.US,D,20210304,000000,9.98,10.22,9.9,10.04,588539,0
+HLMN.US,D,20210305,000000,10.15,10.25,9.9,10.14,1451017,0
+HLMN.US,D,20210308,000000,10.0125,10.47,10.0125,10.37,1193706,0
+HLMN.US,D,20210309,000000,10.3,10.5,10.25,10.4,971683,0
+HLMN.US,D,20210310,000000,10.42,10.54,10.23,10.42,1498229,0
+HLMN.US,D,20210311,000000,10.43,10.53,10.31,10.44,1387866,0
+HLMN.US,D,20210312,000000,10.38,10.51,10.29,10.31,942963,0
+HLMN.US,D,20210315,000000,10.33,10.3591,10.15,10.15,671577,0
+HLMN.US,D,20210316,000000,10.18,10.32,10.18,10.27,746481,0
+HLMN.US,D,20210317,000000,10.44,10.56,10.28,10.55,1928228,0
+HLMN.US,D,20210318,000000,10.49,10.52,10.22,10.35,827837,0
+HLMN.US,D,20210319,000000,10.29,10.62,10.25,10.62,1082527,0
+HLMN.US,D,20210322,000000,10.55,10.59,10.17,10.38,287024,0
+HLMN.US,D,20210323,000000,10.39,10.46,9.95,10.04,1190622,0
+HLMN.US,D,20210324,000000,10.08,10.15,9.92,10.01,508920,0
+HLMN.US,D,20210325,000000,9.88,10.06,9.86,10,334664,0
+HLMN.US,D,20210326,000000,10.04,10.44,10,10.04,1328466,0
+HLMN.US,D,20210329,000000,10.11,10.1594,9.86,9.89,335883,0
+HLMN.US,D,20210330,000000,9.92,10.05,9.9,9.94,488303,0
+HLMN.US,D,20210331,000000,9.96,10.05,9.92,10.01,556000,0
+HLMN.US,D,20210401,000000,10.15,10.39,10.07,10.35,1795321,0
+HLMN.US,D,20210405,000000,10.34,10.58,10.33,10.4,1744533,0
+HLMN.US,D,20210406,000000,10.4,10.49,10.3,10.35,503249,0
+HLMN.US,D,20210407,000000,10.45,10.63,10.35,10.54,739701,0
+HLMN.US,D,20210408,000000,10.58,10.72,10.47,10.5,537637,0
+HLMN.US,D,20210409,000000,10.53,10.58,10.355,10.41,327492,0
+HLMN.US,D,20210412,000000,10.41,10.485,10.33,10.41,353688,0
+HLMN.US,D,20210413,000000,10.4,10.46,10.38,10.4,1219387,0
+HLMN.US,D,20210414,000000,10.42,10.5,10.39,10.42,826481,0
+HLMN.US,D,20210415,000000,10.41,10.58,10.41,10.51,694907,0
+HLMN.US,D,20210416,000000,10.56,10.56,10.45,10.5,766381,0
+HLMN.US,D,20210419,000000,10.5,10.53,10.465,10.51,516667,0
+HLMN.US,D,20210420,000000,10.5,10.55,10.37,10.45,759021,0
+HLMN.US,D,20210421,000000,10.45,10.53,10.44,10.51,1283767,0
+HLMN.US,D,20210422,000000,10.55,10.72,10.46,10.72,508105,0
+HLMN.US,D,20210423,000000,10.75,10.96,10.52,10.91,523728,0
+HLMN.US,D,20210426,000000,10.91,11.38,10.85,11.12,1247098,0
+HLMN.US,D,20210427,000000,11.09,11.25,11.08,11.09,933988,0
+HLMN.US,D,20210428,000000,11.15,11.22,11.1,11.15,604925,0
+HLMN.US,D,20210429,000000,11.159,11.49,11.15,11.32,722802,0
+HLMN.US,D,20210430,000000,11.3,11.48,11.11,11.47,686060,0
+HLMN.US,D,20210503,000000,11.5,11.6,11.185,11.29,573437,0
+HLMN.US,D,20210504,000000,11.27,11.44,11.23,11.28,808300,0
+HLMN.US,D,20210505,000000,11.29,11.44,11.22,11.34,531994,0
+HLMN.US,D,20210506,000000,11.3055,11.38,11.25,11.32,348055,0
+HLMN.US,D,20210507,000000,11.31,11.42,11.285,11.32,344534,0
+HLMN.US,D,20210510,000000,11.36,11.56,11.2948,11.47,1381985,0
+HLMN.US,D,20210511,000000,11.34,11.34,11.025,11.17,463261,0
+HLMN.US,D,20210512,000000,11.18,11.18,10.44,10.55,704058,0
+HLMN.US,D,20210513,000000,10.8,11.22,10.34,10.43,988370,0
+HLMN.US,D,20210514,000000,10.43,10.92,10.43,10.79,676391,0
+HLMN.US,D,20210517,000000,10.78,11.25,10.57,10.92,181446,0
+HLMN.US,D,20210518,000000,10.88,11.02,10.68,11.02,97863,0
+HLMN.US,D,20210519,000000,10.91,10.91,10.33,10.59,830296,0
+HLMN.US,D,20210520,000000,10.57,10.64,10.38,10.5,185651,0
+HLMN.US,D,20210521,000000,10.47,10.715,10.47,10.6,82489,0
+HLMN.US,D,20210524,000000,10.64,10.73,10.61,10.67,110094,0
+HLMN.US,D,20210525,000000,10.71,11.04,10.5,10.75,667948,0
+HLMN.US,D,20210526,000000,10.72,10.79,10.69,10.75,530947,0
+HLMN.US,D,20210527,000000,10.82,10.915,10.75,10.75,883215,0
+HLMN.US,D,20210528,000000,10.81,10.93,10.51,10.55,706481,0
+HLMN.US,D,20210601,000000,10.64,11.155,10.64,10.9,238824,0
+HLMN.US,D,20210602,000000,10.94,11.13,10.79,10.94,384392,0
+HLMN.US,D,20210603,000000,10.9,10.98,10.82,10.86,560231,0
+HLMN.US,D,20210604,000000,10.85,11,10.8095,10.85,110996,0
+HLMN.US,D,20210607,000000,10.8499,10.96,10.81,10.92,125635,0
+HLMN.US,D,20210608,000000,10.9,11.74,10.885,11.69,436820,0
+HLMN.US,D,20210609,000000,11.76,12.1,11.18,11.66,914927,0
+HLMN.US,D,20210610,000000,11.74,11.84,11.49,11.69,456265,0
+HLMN.US,D,20210611,000000,11.65,11.75,11.6,11.65,666123,0
+HLMN.US,D,20210614,000000,11.67,11.76,11.5,11.67,162432,0
+HLMN.US,D,20210615,000000,11.62,12.005,11.4672,11.96,336103,0
+HLMN.US,D,20210616,000000,11.99,12.16,11.73,12.1,935343,0
+HLMN.US,D,20210617,000000,12.3,12.32,12.05,12.26,1620403,0
+HLMN.US,D,20210618,000000,12.16,12.49,12,12.24,507951,0
+HLMN.US,D,20210621,000000,12.2,12.26,11.98,12.12,413969,0
+HLMN.US,D,20210622,000000,12.16,12.38,12.01,12.31,459513,0
+HLMN.US,D,20210623,000000,12.42,12.44,12.1,12.25,437564,0
+HLMN.US,D,20210624,000000,12.32,12.36,12.06,12.25,492387,0
+HLMN.US,D,20210625,000000,12.36,12.5,12.22,12.44,380698,0
+HLMN.US,D,20210628,000000,12.5,12.6544,12.29,12.39,260251,0
+HLMN.US,D,20210629,000000,12.43,12.55,12.28,12.47,247793,0
+HLMN.US,D,20210630,000000,12.45,12.48,12.35,12.4,424134,0
+HLMN.US,D,20210701,000000,12.39,12.55,12.29,12.45,446521,0
+HLMN.US,D,20210702,000000,12.54,12.57,12.2605,12.39,505582,0
+HLMN.US,D,20210706,000000,12.46,12.4999,12.01,12.13,436871,0
+HLMN.US,D,20210707,000000,12.12,12.16,11.82,12.01,664916,0
+HLMN.US,D,20210708,000000,11.98,12.015,11.49,11.7,567309,0
+HLMN.US,D,20210709,000000,11.81,12.04,11.77,11.86,525003,0
+HLMN.US,D,20210712,000000,11.85,12.0999,11.77,11.92,131452,0
+HLMN.US,D,20210713,000000,11.92,12.26,11.81,11.93,803266,0
+HLMN.US,D,20210714,000000,12,12.21,11.925,12.17,826031,0
+HLMN.US,D,20210715,000000,11.99,12.47,11.33,12.05,2418800,0
+HLMN.US,D,20210716,000000,12.08,12.31,11.91,12.17,1850673,0
+HLMN.US,D,20210719,000000,12.02,12.51,12.02,12.21,1190952,0
+HLMN.US,D,20210720,000000,12.4,12.4,12.1,12.15,1277256,0
+HLMN.US,D,20210721,000000,12.08,12.25,11.98,12.15,1101402,0
+HLMN.US,D,20210722,000000,12.18,12.32,12.05,12.13,478586,0
+HLMN.US,D,20210723,000000,12,12.41,11.99,12.39,606795,0
+HLMN.US,D,20210726,000000,12.17,12.4999,11.8,12.06,1778393,0
+HLMN.US,D,20210727,000000,11.96,12.1,11.86,12.05,842725,0
+HLMN.US,D,20210728,000000,12.03,12.2,11.75,11.9,852706,0
+HLMN.US,D,20210729,000000,11.99,12.045,11.86,12.01,618968,0
+HLMN.US,D,20210730,000000,12.275,12.76,11.75,12.29,1354643,0
+HLMN.US,D,20210802,000000,12.35,12.71,12.09,12.44,1065987,0
+HLMN.US,D,20210803,000000,12.48,12.69,12.39,12.4,933866,0
+HLMN.US,D,20210804,000000,12.34,12.6,12.26,12.46,1093255,0
+HLMN.US,D,20210805,000000,12.43,12.85,12.35,12.71,767739,0
+HLMN.US,D,20210806,000000,12.85,13.38,12.7,12.99,1739556,0
+HLMN.US,D,20210809,000000,13.12,13.4,13,13.16,1092127,0
+HLMN.US,D,20210810,000000,13.16,13.385,13.16,13.32,589173,0
+HLMN.US,D,20210811,000000,13.31,13.425,13.15,13.24,564928,0
+HLMN.US,D,20210812,000000,13.28,13.38,13.17,13.31,496855,0
+HLMN.US,D,20210813,000000,13.25,13.46,13.22,13.34,498796,0
+HLMN.US,D,20210816,000000,13.3,13.3,12.91,12.94,1380707,0
+HLMN.US,D,20210817,000000,12.93,12.9344,12.435,12.53,2099381,0
+HLMN.US,D,20210818,000000,12.51,12.6,11.99,11.99,2979783,0
+HLMN.US,D,20210819,000000,11.97,12.02,11.67,11.7,927763,0
+HLMN.US,D,20210820,000000,11.65,12,11.51,12,554295,0
+HLMN.US,D,20210823,000000,12,12.015,11.76,11.83,837744,0
+HLMN.US,D,20210824,000000,11.75,11.9,11.524,11.73,1059672,0
+HLMN.US,D,20210825,000000,11.81,12.07,11.79,11.79,1141482,0
+HLMN.US,D,20210826,000000,11.78,11.97,11.68,11.87,416225,0
+HLMN.US,D,20210827,000000,11.91,12.15,11.74,11.85,1931284,0
+HLMN.US,D,20210830,000000,11.85,12.08,11.59,11.78,5565290,0
+HLMN.US,D,20210831,000000,11.8,12.4393,11.71,12.28,2387847,0
+HLMN.US,D,20210901,000000,12.415,12.52,12.14,12.45,2499847,0
+HLMN.US,D,20210902,000000,12.5,12.7,12.2,12.43,3578362,0
+HLMN.US,D,20210903,000000,12.41,12.93,12.33,12.74,4112416,0
+HLMN.US,D,20210907,000000,12.82,12.86,11.57,11.75,3672510,0
+HLMN.US,D,20210908,000000,11.82,12.17,11.57,11.99,3231455,0
+HLMN.US,D,20210909,000000,12.01,12.5,11.74,12.02,3545902,0
+HLMN.US,D,20210910,000000,12.05,12.52,11.91,12.47,3768686,0
+HLMN.US,D,20210913,000000,12.49,12.62,12.25,12.44,2048927,0
+HLMN.US,D,20210914,000000,12.44,12.7,11.95,12.54,3821671,0
+HLMN.US,D,20210915,000000,12.4306,12.7,12.385,12.57,3288354,0
+HLMN.US,D,20210916,000000,12.5,12.81,12.04,12.39,3908687,0
+HLMN.US,D,20210917,000000,12.44,12.565,12.04,12.25,8659395,0
+HLMN.US,D,20210920,000000,12.05,12.22,11.74,11.84,2678359,0
+HLMN.US,D,20210921,000000,12.105,12.32,11.87,12.07,3444274,0
+HLMN.US,D,20210922,000000,12.07,12.23,11.83,11.91,1656347,0
+HLMN.US,D,20210923,000000,11.9,12.17,11.9,12.04,939448,0
+HLMN.US,D,20210924,000000,11.98,12.08,11.86,12,464030,0
+HLMN.US,D,20210927,000000,11.97,12.18,11.82,12.02,720436,0
+HLMN.US,D,20210928,000000,11.99,12.13,11.6,11.86,1275306,0
+HLMN.US,D,20210929,000000,11.85,12.05,11.79,11.96,929055,0
+HLMN.US,D,20210930,000000,12.02,12.03,11.77,11.93,923747,0
+HLMN.US,D,20211001,000000,11.93,12.03,11.65,11.69,1154977,0
+HLMN.US,D,20211004,000000,11.7,11.79,11.305,11.39,1879842,0
+HLMN.US,D,20211005,000000,11.4,11.57,11.35,11.45,1295993,0
+HLMN.US,D,20211006,000000,11.39,11.48,11,11.03,2094074,0
+HLMN.US,D,20211007,000000,11.14,11.27,10.96,11.13,937109,0
+HLMN.US,D,20211008,000000,11.17,11.28,10.99,11.01,627380,0
+HLMN.US,D,20211011,000000,11,11.135,10.9,10.93,512236,0
+HLMN.US,D,20211012,000000,10.99,11,10.83,10.92,549738,0
+HLMN.US,D,20211013,000000,10.85,10.98,10.79,10.97,486546,0
+HLMN.US,D,20211014,000000,11,11.255,10.95,11.24,592073,0
+HLMN.US,D,20211015,000000,11.27,11.28,10.97,11.03,661690,0
+HLMN.US,D,20211018,000000,10.95,11.26,10.87,11.16,644027,0
+HLMN.US,D,20211019,000000,11.19,11.6,11.04,11.22,442244,0
+HLMN.US,D,20211020,000000,11.26,11.565,11.15,11.33,387391,0
+HLMN.US,D,20211021,000000,11.23,11.57,11.23,11.55,422527,0
+HLMN.US,D,20211022,000000,11.59,11.82,11.48,11.62,599589,0
+HLMN.US,D,20211025,000000,11.87,11.87,11.46,11.55,536056,0
+HLMN.US,D,20211026,000000,11.59,11.66,11.36,11.39,379337,0
+HLMN.US,D,20211027,000000,11.34,11.41,11.05,11.07,434140,0
+HLMN.US,D,20211028,000000,11.04,11.39,10.97,11.16,952373,0
+HLMN.US,D,20211029,000000,11.16,11.3,10.945,10.97,591328,0
+HLMN.US,D,20211101,000000,11.06,11.5,10.975,11.47,1171805,0
+HLMN.US,D,20211102,000000,11.53,11.63,11.17,11.34,876524,0
+HLMN.US,D,20211103,000000,10.48,10.9,10.24,10.48,2334741,0
+HLMN.US,D,20211104,000000,10.55,11.03,10.5,10.74,1488814,0
+HLMN.US,D,20211105,000000,10.75,11.005,10.58,10.81,792707,0
+HLMN.US,D,20211108,000000,10.79,11.18,10.68,11.15,530845,0
+HLMN.US,D,20211109,000000,11.11,11.23,10.99,11.08,428587,0
+HLMN.US,D,20211110,000000,11.02,11.13,10.86,10.93,726670,0
+HLMN.US,D,20211111,000000,10.95,11.1245,10.63,10.64,461878,0
+HLMN.US,D,20211112,000000,11.195,11.195,10.64,10.88,625267,0
+HLMN.US,D,20211115,000000,10.8,10.99,10.78,10.87,513283,0
+HLMN.US,D,20211116,000000,10.86,11.04,10.78,11.03,882244,0
+HLMN.US,D,20211117,000000,11.04,11.1,10.92,10.94,463177,0
+HLMN.US,D,20211118,000000,11.01,11.01,10.63,10.67,432153,0
+HLMN.US,D,20211119,000000,10.64,10.73,10.43,10.46,410826,0
+HLMN.US,D,20211122,000000,10.48,10.76,10.33,10.35,1186401,0
+HLMN.US,D,20211123,000000,10.35,10.77,10.3,10.73,1564711,0
+HLMN.US,D,20211124,000000,10.66,11.01,10.51,10.88,651592,0
+HLMN.US,D,20211126,000000,10.69,10.81,10.58,10.72,392890,0
+HLMN.US,D,20211129,000000,10.82,10.86,10.58,10.71,696344,0
+HLMN.US,D,20211130,000000,10.65,10.76,10.29,10.58,2233022,0
+HLMN.US,D,20211201,000000,10.64,10.76,10.38,10.44,1226296,0
+HLMN.US,D,20211202,000000,10.52,10.81,10.19,10.22,970199,0
+HLMN.US,D,20211203,000000,10.29,10.365,9.92,10.23,807621,0
+HLMN.US,D,20211206,000000,10.26,10.26,9.96,10.18,953955,0
+HLMN.US,D,20211207,000000,10.31,10.61,10.125,10.39,735217,0
+HLMN.US,D,20211208,000000,10.39,10.52,10.24,10.48,429887,0
+HLMN.US,D,20211209,000000,10.47,10.47,10.24,10.3,472205,0
+HLMN.US,D,20211210,000000,10.34,10.51,10.21,10.3,558151,0
+HLMN.US,D,20211213,000000,10.26,10.34,10.05,10.08,426047,0
+HLMN.US,D,20211214,000000,10.04,10.15,9.71,9.89,568139,0
+HLMN.US,D,20211215,000000,9.91,9.91,9.61,9.79,604456,0
+HLMN.US,D,20211216,000000,9.82,9.9,9.58,9.76,830723,0
+HLMN.US,D,20211217,000000,9.76,10.31,9.63,9.83,1207023,0
+HLMN.US,D,20211220,000000,9.76,9.76,9.64,9.74,595562,0
+HLMN.US,D,20211221,000000,9.75,9.94,9.75,9.86,539897,0
+HLMN.US,D,20211222,000000,9.85,10.06,9.85,9.95,389724,0
+HLMN.US,D,20211223,000000,9.98,10.51,9.97,10.5,346729,0
+HLMN.US,D,20211227,000000,10.54,10.77,10.49,10.7,333474,0
+HLMN.US,D,20211228,000000,10.67,10.7201,10.455,10.55,263241,0
+HLMN.US,D,20211229,000000,10.56,10.74,10.53,10.59,281652,0
+HLMN.US,D,20211230,000000,10.56,10.79,10.535,10.68,263034,0
+HLMN.US,D,20211231,000000,10.69,10.8,10.59,10.75,319991,0
+HLMN.US,D,20220103,000000,10.73,10.92,10.6,10.65,432839,0
+HLMN.US,D,20220104,000000,10.65,10.81,10.45,10.48,343895,0
+HLMN.US,D,20220105,000000,10.48,10.55,10.01,10.11,438286,0
+HLMN.US,D,20220106,000000,10.13,10.25,10.07,10.18,341310,0
+HLMN.US,D,20220107,000000,10.15,10.26,9.845,9.95,675009,0
+HLMN.US,D,20220110,000000,9.83,9.97,9.54,9.94,869309,0
+HLMN.US,D,20220111,000000,10,10.25,9.72,9.83,521407,0
+HLMN.US,D,20220112,000000,9.85,9.9,9.7,9.76,388368,0
+HLMN.US,D,20220113,000000,9.78,9.94,9.7,9.74,590902,0
+HLMN.US,D,20220114,000000,9.67,9.77,9.55,9.68,815245,0
+HLMN.US,D,20220118,000000,9.54,9.69,9.03,9.18,1180196,0
+HLMN.US,D,20220119,000000,9.23,9.34,9.1,9.18,701049,0
+HLMN.US,D,20220120,000000,9.23,9.57,9.17,9.26,736573,0
+HLMN.US,D,20220121,000000,9.32,9.39,8.97,8.99,776369,0
+HLMN.US,D,20220124,000000,8.87,9.01,8.53,8.9,1551010,0
+HLMN.US,D,20220125,000000,8.84,8.99,8.52,8.66,634280,0
+HLMN.US,D,20220126,000000,8.77,8.89,8.45,8.58,454986,0
+HLMN.US,D,20220127,000000,8.62,8.74,8.1501,8.26,542457,0
+HLMN.US,D,20220128,000000,8.26,8.61,8.12,8.58,675267,0
+HLMN.US,D,20220131,000000,8.78,9.16,8.75,8.97,642867,0
+HLMN.US,D,20220201,000000,9.04,9.23,8.795,8.83,1084929,0
+HLMN.US,D,20220202,000000,9.17,9.17,8.67,8.83,483414,0
+HLMN.US,D,20220203,000000,8.77,8.97,8.71,8.77,551911,0
+HLMN.US,D,20220204,000000,8.79,8.8,8.64,8.72,493579,0
+HLMN.US,D,20220207,000000,8.77,9.04,8.71,8.9,412284,0
+HLMN.US,D,20220208,000000,8.94,9.2,8.8612,9.19,524720,0
+HLMN.US,D,20220209,000000,9.21,9.56,9.19,9.54,471849,0
+HLMN.US,D,20220210,000000,9.52,9.97,9.52,9.71,508672,0
+HLMN.US,D,20220211,000000,9.78,9.91,9.58,9.67,381540,0
+HLMN.US,D,20220214,000000,9.69,9.79,9.5,9.52,498815,0
+HLMN.US,D,20220215,000000,9.64,9.84,9.57,9.81,443702,0
+HLMN.US,D,20220216,000000,9.84,9.9,9.63,9.79,484658,0
+HLMN.US,D,20220217,000000,9.69,9.84,9.59,9.7,410776,0
+HLMN.US,D,20220218,000000,9.64,9.68,9.49,9.51,453315,0
+HLMN.US,D,20220222,000000,9.48,9.6,9.29,9.41,447026,0
+HLMN.US,D,20220223,000000,9.47,9.53,8.94,8.96,508099,0
+HLMN.US,D,20220224,000000,8.66,9.115,8.65,9.09,679009,0
+HLMN.US,D,20220225,000000,9.08,9.31,9.05,9.29,661973,0
+HLMN.US,D,20220228,000000,9.23,9.43,9.23,9.38,669813,0
+HLMN.US,D,20220301,000000,9.39,9.395,8.84,8.89,542708,0
+HLMN.US,D,20220302,000000,9.54,9.95,9.18,9.54,626165,0
+HLMN.US,D,20220303,000000,9.73,9.76,9.41,9.62,543102,0
+HLMN.US,D,20220304,000000,9.5,10,9.49,9.97,1352499,0
+HLMN.US,D,20220307,000000,10.2,10.74,10.13,10.46,2830477,0
+HLMN.US,D,20220308,000000,10.55,10.88,10.31,10.32,1863258,0
+HLMN.US,D,20220309,000000,10.41,10.84,10.41,10.78,1264974,0
+HLMN.US,D,20220310,000000,10.62,10.9,10.62,10.86,1201539,0
+HLMN.US,D,20220311,000000,10.9,11.39,10.78,10.92,937368,0
+HLMN.US,D,20220314,000000,10.88,10.92,10.34,10.36,1319731,0
+HLMN.US,D,20220315,000000,10.38,10.71,10.3,10.69,1003746,0
+HLMN.US,D,20220316,000000,10.72,11.17,10.69,10.85,2009884,0
+HLMN.US,D,20220317,000000,10.72,11.16,10.58,11.09,1563501,0
+HLMN.US,D,20220318,000000,10.99,11.165,10.6401,10.85,1827066,0
+HLMN.US,D,20220321,000000,10.82,11.11,10.67,10.89,1652715,0
+HLMN.US,D,20220322,000000,10.88,11.01,10.81,10.84,1910592,0
+HLMN.US,D,20220323,000000,10.7,10.745,10.405,10.53,1079376,0
+HLMN.US,D,20220324,000000,10.56,10.71,10.51,10.67,601105,0
+HLMN.US,D,20220325,000000,10.69,10.8757,10.6,10.78,793788,0
+HLMN.US,D,20220328,000000,10.74,10.94,10.66,10.94,461403,0
+HLMN.US,D,20220329,000000,11,11.4,10.795,11.31,737236,0
+HLMN.US,D,20220330,000000,11.34,11.67,11.295,11.56,806310,0
+HLMN.US,D,20220331,000000,11.53,11.945,11.44,11.88,1299800,0
+HLMN.US,D,20220401,000000,11.9,11.9,11.665,11.9,725449,0
+HLMN.US,D,20220404,000000,11.92,12.37,11.9,12.33,711527,0
+HLMN.US,D,20220405,000000,12.35,12.42,11.88,11.98,1504233,0
+HLMN.US,D,20220406,000000,11.9,12.03,11.54,11.6,911157,0
+HLMN.US,D,20220407,000000,11.56,11.72,11.24,11.64,958633,0
+HLMN.US,D,20220408,000000,11.6,11.8,11.471,11.62,483002,0
+HLMN.US,D,20220411,000000,11.55,11.65,11.34,11.42,364140,0
+HLMN.US,D,20220412,000000,11.49,11.81,11.355,11.53,767274,0
+HLMN.US,D,20220413,000000,10.15,10.7,10.09,10.61,9571179,0
+HLMN.US,D,20220414,000000,10.59,10.82,10.59,10.72,1981230,0
+HLMN.US,D,20220418,000000,10.81,11.06,10.7,11.05,1322360,0
+HLMN.US,D,20220419,000000,11.01,11.5,11.01,11.45,1393428,0
+HLMN.US,D,20220420,000000,11.43,11.935,11.31,11.73,983553,0
+HLMN.US,D,20220421,000000,11.9,11.985,11.58,11.6,1525117,0
+HLMN.US,D,20220422,000000,11.75,11.75,10.99,11.24,1506454,0
+HLMN.US,D,20220425,000000,11.22,11.87,11.155,11.8,1122750,0
+HLMN.US,D,20220426,000000,11.77,11.87,11.43,11.56,956722,0
+HLMN.US,D,20220427,000000,11.47,11.83,11.47,11.65,1147360,0
+HLMN.US,D,20220428,000000,11.73,11.875,11.18,11.87,1211713,0
+HLMN.US,D,20220429,000000,11.82,11.93,11.47,11.63,1263798,0
+HLMN.US,D,20220502,000000,11.65,11.725,10.715,11.14,1830680,0
+HLMN.US,D,20220503,000000,10.96,11.71,10.86,11.67,1407445,0
+HLMN.US,D,20220504,000000,11.75,11.85,11.07,11.81,2147737,0
+HLMN.US,D,20220505,000000,11.79,11.91,11.43,11.71,1259163,0
+HLMN.US,D,20220506,000000,11.66,11.94,11.25,11.87,1580619,0
+HLMN.US,D,20220509,000000,11.64,11.755,11.22,11.3,1318486,0
+HLMN.US,D,20220510,000000,11.41,11.59,10.44,10.52,1472496,0
+HLMN.US,D,20220511,000000,10.49,10.95,10.3,10.39,885423,0
+HLMN.US,D,20220512,000000,10.45,11.02,10.2,10.9,1151817,0
+HLMN.US,D,20220513,000000,11.03,11.405,10.6,11.32,924227,0
+HLMN.US,D,20220516,000000,11.38,11.4,11.13,11.2,918351,0
+HLMN.US,D,20220517,000000,11.31,11.45,11.18,11.41,1292396,0
+HLMN.US,D,20220518,000000,11.29,11.575,10.795,10.88,1079327,0
+HLMN.US,D,20220519,000000,10.89,11.28,10.89,11.03,731570,0
+HLMN.US,D,20220520,000000,11.14,11.2,10.57,10.98,772287,0
+HLMN.US,D,20220523,000000,11.08,11.24,10.95,11.06,701254,0
+HLMN.US,D,20220524,000000,10.88,11.2,10.69,10.88,1305837,0
+HLMN.US,D,20220525,000000,10.83,11.24,10.77,10.92,1344308,0
+HLMN.US,D,20220526,000000,11,11.4,10.94,11.37,841951,0
+HLMN.US,D,20220527,000000,11.44,11.63,11.35,11.62,497376,0
+HLMN.US,D,20220531,000000,11.6,11.65,11.17,11.41,1506096,0
+HLMN.US,D,20220601,000000,11.39,11.55,11.09,11.51,955451,0
+HLMN.US,D,20220602,000000,11.51,11.86,11.455,11.85,1118851,0
+HLMN.US,D,20220603,000000,11.8,11.9,11.56,11.64,891180,0
+HLMN.US,D,20220606,000000,11.88,12.45,11.64,12.37,1543464,0
+HLMN.US,D,20220607,000000,12.16,12.23,11.5,11.95,1458854,0
+HLMN.US,D,20220608,000000,11.96,12.14,11.78,11.85,783061,0
+HLMN.US,D,20220609,000000,11.8,11.82,11.32,11.32,785752,0
+HLMN.US,D,20220610,000000,11.16,11.19,10.745,10.75,886578,0
+HLMN.US,D,20220613,000000,10.33,11.235,9.785,9.83,1605652,0
+HLMN.US,D,20220614,000000,9.93,10.17,9.61,9.68,1543764,0
+HLMN.US,D,20220615,000000,9.79,10.22,9.67,10.04,1302369,0
+HLMN.US,D,20220616,000000,9.83,9.83,9.435,9.54,1481504,0
+HLMN.US,D,20220617,000000,9.6,10.14,9.59,10.03,1764278,0
+HLMN.US,D,20220621,000000,10.11,10.22,9.71,9.73,1784766,0
+HLMN.US,D,20220622,000000,9.66,9.915,9.405,9.46,1635693,0
+HLMN.US,D,20220623,000000,9.52,9.8,9.44,9.63,1424870,0
+HLMN.US,D,20220624,000000,9.64,9.93,9.405,9.44,17396122,0
+HLMN.US,D,20220627,000000,9.43,9.76,9.14,9.27,2243899,0
+HLMN.US,D,20220628,000000,9.33,9.33,8.625,8.79,1853249,0
+HLMN.US,D,20220629,000000,8.8,8.8,8.49,8.62,2582027,0
+HLMN.US,D,20220630,000000,8.49,8.67,8.1986,8.64,2027586,0
+HLMN.US,D,20220701,000000,8.56,8.84,8.49,8.66,1488292,0
+HLMN.US,D,20220705,000000,8.45,8.72,8.01,8.69,1588587,0
+HLMN.US,D,20220706,000000,8.61,8.72,8.25,8.33,638159,0
+HLMN.US,D,20220707,000000,8.38,8.725,8.38,8.66,1728225,0
+HLMN.US,D,20220708,000000,8.61,8.75,8.46,8.55,478675,0
+HLMN.US,D,20220711,000000,8.42,8.63,8.3,8.36,1810007,0
+HLMN.US,D,20220712,000000,8.38,8.58,8.34,8.43,682365,0
+HLMN.US,D,20220713,000000,8.34,8.705,8.23,8.63,590099,0
+HLMN.US,D,20220714,000000,8.47,9.1,8.27,8.53,1041701,0
+HLMN.US,D,20220715,000000,8.73,8.99,8.6,8.97,996400,0
+HLMN.US,D,20220718,000000,9.07,9.17,8.875,8.89,627936,0
+HLMN.US,D,20220719,000000,9.02,9.21,8.87,9.16,711382,0
+HLMN.US,D,20220720,000000,9.16,9.71,9.16,9.64,963798,0
+HLMN.US,D,20220721,000000,9.56,9.729,9.4,9.63,506368,0
+HLMN.US,D,20220722,000000,9.71,9.72,9.28,9.4,721818,0
+HLMN.US,D,20220725,000000,9.41,9.625,9.25,9.58,649644,0
+HLMN.US,D,20220726,000000,9.59,9.62,9.335,9.58,729453,0
+HLMN.US,D,20220727,000000,9.64,9.94,9.5,9.9,920491,0
+HLMN.US,D,20220728,000000,9.98,10.21,9.7661,10.06,1128366,0
+HLMN.US,D,20220729,000000,10.06,10.38,9.97,10.35,932351,0
+HLMN.US,D,20220801,000000,10.35,10.46,10.11,10.36,1003264,0
+HLMN.US,D,20220802,000000,10.29,10.65,10.145,10.25,763817,0
+HLMN.US,D,20220803,000000,9.75,9.75,9.0925,9.26,2131715,0
+HLMN.US,D,20220804,000000,9.22,9.47,9.1625,9.26,1288925,0
+HLMN.US,D,20220805,000000,9.08,9.365,9.08,9.25,1075732,0
+HLMN.US,D,20220808,000000,9.3,9.725,9.16,9.62,1064858,0
+HLMN.US,D,20220809,000000,9.63,9.63,9.305,9.37,509332,0
+HLMN.US,D,20220810,000000,9.61,9.7,9.48,9.49,459083,0
+HLMN.US,D,20220811,000000,9.66,9.78,9.5541,9.62,829154,0
+HLMN.US,D,20220812,000000,9.66,9.845,9.575,9.84,548588,0
+HLMN.US,D,20220815,000000,9.73,10.125,9.68,10.07,710536,0
+HLMN.US,D,20220816,000000,10.05,10.22,9.99,10.02,852028,0
+HLMN.US,D,20220817,000000,9.94,9.94,9.57,9.58,774869,0
+HLMN.US,D,20220818,000000,9.66,9.84,9.61,9.69,1219888,0
+HLMN.US,D,20220819,000000,9.55,9.58,9.14,9.27,955682,0
+HLMN.US,D,20220822,000000,9.09,9.2,8.81,8.87,1058811,0
+HLMN.US,D,20220823,000000,8.95,8.98,8.72,8.74,750541,0
+HLMN.US,D,20220824,000000,8.72,8.86,8.67,8.69,1002080,0
+HLMN.US,D,20220825,000000,8.72,8.85,8.57,8.81,1317246,0
+HLMN.US,D,20220826,000000,8.81,8.93,8.745,8.81,1558176,0
+HLMN.US,D,20220829,000000,8.77,8.845,8.62,8.67,1094904,0
+HLMN.US,D,20220830,000000,8.68,9.06,8.5,8.59,4410336,0
+HLMN.US,D,20220831,000000,8.7,8.805,8.39,8.39,1646451,0
+HLMN.US,D,20220901,000000,8.29,8.32,7.94,8.175,1305087,0
+HLMN.US,D,20220902,000000,8.22,8.475,8.09,8.17,1037227,0
+HLMN.US,D,20220906,000000,8.18,8.35,8.12,8.17,1078399,0
+HLMN.US,D,20220907,000000,8.09,8.42,8.09,8.39,1934805,0
+HLMN.US,D,20220908,000000,8.33,8.46,8.24,8.36,1199672,0
+HLMN.US,D,20220909,000000,8.44,8.54,8.3,8.44,2460144,0
+HLMN.US,D,20220912,000000,8.48,8.71,8.41,8.65,1825510,0
+HLMN.US,D,20220913,000000,8.42,8.53,8.31,8.4,1089254,0
+HLMN.US,D,20220914,000000,8.38,8.43,8.005,8.24,1252539,0
+HLMN.US,D,20220915,000000,8.17,8.25,7.93,8.01,1368144,0
+HLMN.US,D,20220916,000000,7.8,8.11,7.8,8.08,3396524,0
+HLMN.US,D,20220919,000000,8.01,8.23,7.795,7.9,1196333,0
+HLMN.US,D,20220920,000000,7.81,7.81,7.64,7.72,661047,0
+HLMN.US,D,20220921,000000,7.74,8.01,7.65,7.68,1143959,0
+HLMN.US,D,20220922,000000,7.62,7.66,7.34,7.5,4978184,0
+HLMN.US,D,20220923,000000,7.35,7.47,7.145,7.43,1284764,0
+HLMN.US,D,20220926,000000,7.38,7.56,7.27,7.38,1274478,0
+HLMN.US,D,20220927,000000,7.44,7.63,7.38,7.5,2165036,0
+HLMN.US,D,20220928,000000,7.55,7.93,7.55,7.86,894363,0
+HLMN.US,D,20220929,000000,7.75,7.77,7.435,7.59,1338382,0
+HLMN.US,D,20220930,000000,7.59,7.71,7.46,7.54,914238,0
+HLMN.US,D,20221003,000000,7.59,7.67,7.35,7.5,4079582,0
+HLMN.US,D,20221004,000000,7.62,7.81,7.525,7.7,3609760,0
+HLMN.US,D,20221005,000000,7.66,7.745,7.52,7.69,761681,0
+HLMN.US,D,20221006,000000,7.67,7.85,7.57,7.62,584568,0
+HLMN.US,D,20221007,000000,7.55,7.59,7.18,7.21,1191872,0
+HLMN.US,D,20221010,000000,7.2,7.32,7,7.3,1067374,0
+HLMN.US,D,20221011,000000,7.3,7.4,7.2,7.28,834881,0
+HLMN.US,D,20221012,000000,7.28,7.395,7.195,7.33,902164,0
+HLMN.US,D,20221013,000000,7.18,7.36,7.1,7.18,6550136,0
+HLMN.US,D,20221014,000000,7.26,7.43,7.09,7.11,1401627,0
+HLMN.US,D,20221017,000000,7.21,7.45,7.2,7.42,1228725,0
+HLMN.US,D,20221018,000000,7.58,7.68,7.335,7.39,860310,0
+HLMN.US,D,20221019,000000,7.24,7.38,6.985,7.09,1301762,0
+HLMN.US,D,20221020,000000,7.04,7.1,6.87,6.88,1936612,0
+HLMN.US,D,20221021,000000,6.93,6.93,6.595,6.85,2535353,0
+HLMN.US,D,20221024,000000,6.88,6.94,6.74,6.84,1353532,0
+HLMN.US,D,20221025,000000,6.86,7.315,6.86,7.26,2944063,0
+HLMN.US,D,20221026,000000,7.32,7.595,7.26,7.43,1431848,0
+HLMN.US,D,20221027,000000,7.53,7.555,7.33,7.36,1116387,0
+HLMN.US,D,20221028,000000,7.4,7.65,7.39,7.62,1465391,0
+HLMN.US,D,20221031,000000,7.56,7.83,7.56,7.81,1325236,0
+HLMN.US,D,20221101,000000,7.92,8.02,7.865,7.965,807259,0
+HLMN.US,D,20221102,000000,8.01,8.0107,7.4,7.45,1261896,0
+HLMN.US,D,20221103,000000,7.77,8.1,7.37,7.84,1523400,0
+HLMN.US,D,20221104,000000,7.86,8.03,7.735,8,1810440,0
+HLMN.US,D,20221107,000000,8.02,8.21,7.925,8.14,1523068,0
+HLMN.US,D,20221108,000000,7.45,8.05,7.32,7.71,3220317,0
+HLMN.US,D,20221109,000000,7.67,7.75,7.47,7.51,1270995,0
+HLMN.US,D,20221110,000000,7.71,8.105,7.63,8.04,2091830,0
+HLMN.US,D,20221111,000000,8.07,8.485,7.97,8.4,2510669,0
+HLMN.US,D,20221114,000000,8.36,8.395,7.605,7.83,2148464,0
+HLMN.US,D,20221115,000000,7.94,8.25,7.685,7.7,1734760,0
+HLMN.US,D,20221116,000000,7.64,7.78,7.51,7.71,741895,0
+HLMN.US,D,20221117,000000,7.59,7.612,7.34,7.46,970343,0
+HLMN.US,D,20221118,000000,7.62,7.81,7.48,7.64,1145268,0
+HLMN.US,D,20221121,000000,7.58,7.635,7.3,7.55,1113340,0
+HLMN.US,D,20221122,000000,7.56,7.62,7.45,7.6,726674,0
+HLMN.US,D,20221123,000000,7.61,7.74,7.57,7.61,584463,0
+HLMN.US,D,20221125,000000,7.59,7.905,7.57,7.78,511269,0
+HLMN.US,D,20221128,000000,7.71,7.79,7.51,7.52,743815,0
+HLMN.US,D,20221129,000000,7.42,7.64,7.4,7.5,1071224,0
+HLMN.US,D,20221130,000000,7.47,8,7.47,7.96,1376513,0
+HLMN.US,D,20221201,000000,8.74,9.12,8.3104,8.44,2348222,0
+HLMN.US,D,20221202,000000,8.31,8.715,8.24,8.6,916955,0
+HLMN.US,D,20221205,000000,8.56,8.615,8.34,8.38,825134,0
+HLMN.US,D,20221206,000000,8.37,8.495,7.895,8.01,1044602,0
+HLMN.US,D,20221207,000000,7.99,8.2,7.78,7.88,764982,0
+HLMN.US,D,20221208,000000,7.95,8.06,7.78,7.84,769663,0
+HLMN.US,D,20221209,000000,7.77,7.88,7.64,7.66,636807,0
+HLMN.US,D,20221212,000000,7.66,7.79,7.59,7.71,1281029,0
+HLMN.US,D,20221213,000000,8.05,8.13,7.65,7.82,1068704,0
+HLMN.US,D,20221214,000000,7.77,7.805,7.505,7.58,1057919,0
+HLMN.US,D,20221215,000000,7.48,7.58,7.22,7.27,1094453,0
+HLMN.US,D,20221216,000000,7.1,7.26,6.91,7.07,1655132,0
+HLMN.US,D,20221219,000000,7.05,7.07,6.82,6.93,1293839,0
+HLMN.US,D,20221220,000000,6.87,7.16,6.7,7.08,1180785,0
+HLMN.US,D,20221221,000000,7.1,7.27,7.06,7.1,591630,0
+HLMN.US,D,20221222,000000,7,7,6.725,6.88,752012,0
+HLMN.US,D,20221223,000000,6.81,6.88,6.7925,6.82,547680,0
+HLMN.US,D,20221227,000000,6.81,6.82,6.6831,6.73,834853,0
+HLMN.US,D,20221228,000000,6.72,6.895,6.62,6.85,1250056,0
+HLMN.US,D,20221229,000000,6.92,7.205,6.86,7.15,748385,0
+HLMN.US,D,20221230,000000,7.07,7.3,7.05,7.21,650343,0
+HLMN.US,D,20230103,000000,7.32,7.8,7.28,7.5,1397118,0
+HLMN.US,D,20230104,000000,7.6,7.865,7.555,7.7,896997,0
+HLMN.US,D,20230105,000000,7.66,7.66,7.42,7.45,515317,0
+HLMN.US,D,20230106,000000,7.53,7.87,7.47,7.87,807641,0
+HLMN.US,D,20230109,000000,7.95,8.145,7.85,7.98,1382952,0
+HLMN.US,D,20230110,000000,8.01,8.11,7.78,8.09,864244,0
+HLMN.US,D,20230111,000000,8.16,8.28,8.08,8.25,969686,0
+HLMN.US,D,20230112,000000,8.35,8.57,8.23,8.55,1665516,0
+HLMN.US,D,20230113,000000,8.49,8.835,8.49,8.79,654003,0
+HLMN.US,D,20230117,000000,8.75,9.27,8.615,9.08,1784711,0
+HLMN.US,D,20230118,000000,9.1,9.26,8.81,8.89,1996386,0
+HLMN.US,D,20230119,000000,8.82,8.94,8.675,8.81,748534,0
+HLMN.US,D,20230120,000000,8.93,9.02,8.72,9,1214836,0
+HLMN.US,D,20230123,000000,9.04,9.27,8.95,9.25,889345,0
+HLMN.US,D,20230124,000000,9.18,9.37,9.11,9.23,483183,0
+HLMN.US,D,20230125,000000,9.1,9.17,8.96,9.14,508580,0
+HLMN.US,D,20230126,000000,9.24,9.375,9.17,9.29,1222569,0
+HLMN.US,D,20230127,000000,9.21,9.76,9.21,9.58,1098166,0
+HLMN.US,D,20230130,000000,9.46,9.68,9.32,9.41,1244023,0
+HLMN.US,D,20230131,000000,9.47,9.78,9.44,9.6,1260171,0
+HLMN.US,D,20230201,000000,9.56,9.77,9.4712,9.7,879779,0
+HLMN.US,D,20230202,000000,9.86,10.28,9.81,10.11,2031456,0
+HLMN.US,D,20230203,000000,9.92,10.01,9.7,9.8,1065282,0
+HLMN.US,D,20230206,000000,9.68,9.83,9.62,9.72,1022675,0
+HLMN.US,D,20230207,000000,9.63,9.69,9.43,9.5,905949,0
+HLMN.US,D,20230208,000000,9.46,9.66,9.34,9.55,614767,0
+HLMN.US,D,20230209,000000,9.66,9.695,9.25,9.27,909505,0
+HLMN.US,D,20230210,000000,9.17,9.395,9.0991,9.37,431742,0
+HLMN.US,D,20230213,000000,9.37,9.46,9.27,9.31,598050,0
+HLMN.US,D,20230214,000000,9.26,9.315,9.13,9.19,1115159,0
+HLMN.US,D,20230215,000000,9.1,9.545,9.07,9.53,1102304,0
+HLMN.US,D,20230216,000000,9.34,9.57,9.2863,9.47,486024,0
+HLMN.US,D,20230217,000000,9.27,9.48,9.27,9.38,660100,0
+HLMN.US,D,20230221,000000,9.23,9.31,8.855,8.88,612428,0
+HLMN.US,D,20230222,000000,8.9,8.97,8.77,8.89,898871,0
+HLMN.US,D,20230223,000000,8.85,9.79,8.39,8.85,1587599,0
+HLMN.US,D,20230224,000000,8.73,9.2,8.73,9.16,1821334,0
+HLMN.US,D,20230227,000000,9.31,9.41,9.08,9.095,1468257,0
+HLMN.US,D,20230228,000000,9.09,9.29,8.85,8.89,1648482,0
+HLMN.US,D,20230301,000000,7.98,8.56,7.87,8.53,13567588,0
+HLMN.US,D,20230302,000000,8.43,8.83,8.25,8.82,5126543,0
+HLMN.US,D,20230303,000000,8.84,9.11,8.73,9.1,3247178,0
+HLMN.US,D,20230306,000000,9.18,9.18,8.73,8.77,1712709,0
+HLMN.US,D,20230307,000000,8.77,8.805,8.58,8.71,1601115,0
+HLMN.US,D,20230308,000000,8.69,8.95,8.61,8.82,1874534,0
+HLMN.US,D,20230309,000000,8.83,8.9,8.395,8.43,1355763,0
+HLMN.US,D,20230310,000000,8.38,8.42,8.035,8.23,1774072,0
+HLMN.US,D,20230313,000000,8.01,8.09,7.715,7.97,2456985,0
+HLMN.US,D,20230314,000000,8.23,8.34,7.865,7.99,1284946,0
+HLMN.US,D,20230315,000000,7.76,8.09,7.74,8.07,1531683,0
+HLMN.US,D,20230316,000000,7.96,8.29,7.91,8.04,1281590,0
+HLMN.US,D,20230317,000000,7.92,8.05,7.795,7.82,1595902,0
+HLMN.US,D,20230320,000000,7.87,7.96,7.57,7.59,1155353,0
+HLMN.US,D,20230321,000000,7.74,8.01,7.725,7.96,1134337,0
+HLMN.US,D,20230322,000000,7.96,7.97,7.63,7.64,580039,0
+HLMN.US,D,20230323,000000,7.7,7.81,7.655,7.75,1140592,0
+HLMN.US,D,20230324,000000,7.66,7.8,7.61,7.77,666920,0
+HLMN.US,D,20230327,000000,7.9,8.02,7.72,8.01,735005,0
+HLMN.US,D,20230328,000000,8.01,8.03,7.84,7.88,1108677,0
+HLMN.US,D,20230329,000000,7.98,8.02,7.765,7.88,686066,0
+HLMN.US,D,20230330,000000,8,8.13,7.84,8.07,854050,0
+HLMN.US,D,20230331,000000,8.13,8.43,8.06,8.42,1066263,0
+HLMN.US,D,20230403,000000,8.42,8.43,8.14,8.23,1152881,0
+HLMN.US,D,20230404,000000,8.23,8.23,7.98,8.06,900881,0
+HLMN.US,D,20230405,000000,7.98,7.98,7.715,7.77,687970,0
+HLMN.US,D,20230406,000000,7.8,7.89,7.675,7.87,881640,0
+HLMN.US,D,20230410,000000,7.84,7.965,7.765,7.87,1077298,0
+HLMN.US,D,20230411,000000,7.93,8.02,7.87,7.97,1078016,0
+HLMN.US,D,20230412,000000,8.04,8.06,7.77,7.85,881243,0
+HLMN.US,D,20230413,000000,7.9,8.105,7.865,8.07,938638,0
+HLMN.US,D,20230414,000000,8.09,8.19,7.79,7.83,632645,0
+HLMN.US,D,20230417,000000,7.8,8.135,7.72,8.11,1214789,0
+HLMN.US,D,20230418,000000,8.14,8.18,7.995,8.07,749526,0
+HLMN.US,D,20230419,000000,7.99,8.2,7.99,8.18,501928,0
+HLMN.US,D,20230420,000000,8.12,8.355,7.93,8.25,1323405,0
+HLMN.US,D,20230421,000000,8.24,8.26,8.04,8.22,634009,0
+HLMN.US,D,20230424,000000,8.24,8.31,8.17,8.31,706858,0
+HLMN.US,D,20230425,000000,8.23,8.29,8.04,8.09,762366,0
+HLMN.US,D,20230426,000000,8.02,8.1,7.855,7.89,591116,0
+HLMN.US,D,20230427,000000,7.97,8.11,7.91,8.11,681514,0
+HLMN.US,D,20230428,000000,8.1,8.43,7.975,8.4,782181,0
+HLMN.US,D,20230501,000000,8.34,8.5,8.3,8.41,719235,0
+HLMN.US,D,20230502,000000,8.37,8.37,8.055,8.19,543732,0
+HLMN.US,D,20230503,000000,8.2,8.43,8.15,8.2,563571,0
+HLMN.US,D,20230504,000000,8.11,8.22,7.89,8.01,909980,0
+HLMN.US,D,20230505,000000,8.18,8.255,8.035,8.13,674708,0
+HLMN.US,D,20230508,000000,8.16,8.295,8.08,8.13,824422,0
+HLMN.US,D,20230509,000000,8.47,8.47,7.98,8.14,890983,0
+HLMN.US,D,20230510,000000,8.33,8.33,8.02,8.24,748109,0
+HLMN.US,D,20230511,000000,7.95,8.555,7.93,8.36,9769370,0
+HLMN.US,D,20230512,000000,8.4,8.47,7.985,8.17,2178270,0
+HLMN.US,D,20230515,000000,8.17,8.3,7.93,8.03,2629303,0
+HLMN.US,D,20230516,000000,8.01,8.24,7.93,8.08,3697120,0
+HLMN.US,D,20230517,000000,8.12,8.16,7.855,7.93,2217191,0
+HLMN.US,D,20230518,000000,7.89,8.035,7.8,7.99,1529851,0
+HLMN.US,D,20230519,000000,8.11,8.35,8.01,8.11,1761727,0
+HLMN.US,D,20230522,000000,8.12,8.26,8.02,8.15,1262244,0
+HLMN.US,D,20230523,000000,8.13,8.37,8.07,8.22,1450655,0
+HLMN.US,D,20230524,000000,8.16,8.205,7.82,7.96,1110918,0
+HLMN.US,D,20230525,000000,7.97,7.99,7.795,7.86,997940,0
+HLMN.US,D,20230526,000000,7.87,8.0475,7.78,8,763872,0
+HLMN.US,D,20230530,000000,8.08,8.305,8,8.18,1089246,0
+HLMN.US,D,20230531,000000,8.29,8.29,7.9325,8.1,1351659,0
+HLMN.US,D,20230601,000000,8.09,8.19,7.98,8.11,1058456,0
+HLMN.US,D,20230602,000000,8.25,8.37,8.1669,8.36,1028899,0
+HLMN.US,D,20230605,000000,8.31,8.485,8.3,8.39,1007578,0
+HLMN.US,D,20230606,000000,8.33,8.78,8.33,8.59,2749663,0
+HLMN.US,D,20230607,000000,8.68,8.945,8.61,8.92,3661915,0
+HLMN.US,D,20230608,000000,8.94,9.015,8.8,8.85,1186835,0
+HLMN.US,D,20230609,000000,8.86,8.9,8.715,8.75,695461,0
+HLMN.US,D,20230612,000000,8.74,8.95,8.65,8.93,733800,0
+HLMN.US,D,20230613,000000,8.89,9.39,8.89,9.28,2126283,0
+HLMN.US,D,20230614,000000,9.28,9.37,9.07,9.17,1353954,0
+HLMN.US,D,20230615,000000,9.11,9.285,8.985,9.03,1675231,0
+HLMN.US,D,20230616,000000,9.08,9.095,8.83,9.02,1456265,0
+HLMN.US,D,20230620,000000,8.98,9.145,8.95,9.11,1363546,0
+HLMN.US,D,20230621,000000,9.05,9.07,8.6591,9,1056840,0
+HLMN.US,D,20230622,000000,8.99,9.02,8.83,8.95,1018630,0
+HLMN.US,D,20230623,000000,8.84,8.96,8.16,8.29,8810996,0
+HLMN.US,D,20230626,000000,8.485,8.75,8.29,8.64,1649292,0
+HLMN.US,D,20230627,000000,8.64,8.865,8.525,8.79,1247263,0
+HLMN.US,D,20230628,000000,8.8,8.88,8.75,8.86,1775848,0
+HLMN.US,D,20230629,000000,8.86,9.07,8.825,9.03,1239914,0
+HLMN.US,D,20230630,000000,9.11,9.14,9,9.01,769793,0
+HLMN.US,D,20230703,000000,8.96,9.08,8.92,9.04,386480,0
+HLMN.US,D,20230705,000000,8.97,8.97,8.75,8.77,696778,0
+HLMN.US,D,20230706,000000,8.66,8.67,8.34,8.39,964849,0
+HLMN.US,D,20230707,000000,8.42,8.65,8.29,8.51,2813065,0
+HLMN.US,D,20230710,000000,8.5,8.935,8.46,8.71,1826747,0
+HLMN.US,D,20230711,000000,8.96,9.44,8.915,9.42,1438407,0
+HLMN.US,D,20230712,000000,9.68,9.765,9.475,9.56,1406054,0
+HLMN.US,D,20230713,000000,9.6,9.63,9.4,9.57,834769,0
+HLMN.US,D,20230714,000000,9.53,9.54,9.385,9.48,773269,0
+HLMN.US,D,20230717,000000,9.47,9.53,9.395,9.51,650873,0
+HLMN.US,D,20230718,000000,9.5,9.715,9.44,9.51,710242,0
+HLMN.US,D,20230719,000000,9.52,9.56,9.363,9.41,681669,0
+HLMN.US,D,20230720,000000,9.43,9.505,9.3825,9.48,1077084,0
+HLMN.US,D,20230721,000000,9.57,9.65,9.44,9.45,984356,0
+HLMN.US,D,20230724,000000,9.43,9.52,9.39,9.4,573972,0
+HLMN.US,D,20230725,000000,9.38,9.595,9.38,9.53,841122,0
+HLMN.US,D,20230726,000000,9.5,9.67,9.46,9.66,693873,0
+HLMN.US,D,20230727,000000,9.71,9.83,9.6,9.65,1054731,0
+HLMN.US,D,20230728,000000,9.75,9.77,9.67,9.74,622262,0
+HLMN.US,D,20230731,000000,9.75,9.96,9.75,9.84,872522,0
+HLMN.US,D,20230801,000000,9.8,10.015,9.75,9.86,1050617,0
+HLMN.US,D,20230802,000000,9.75,9.77,9.68,9.75,868044,0
+HLMN.US,D,20230803,000000,9.73,9.805,9.555,9.75,1656177,0
+HLMN.US,D,20230804,000000,9.75,9.885,9.6977,9.87,1044180,0
+HLMN.US,D,20230807,000000,9.87,9.99,9.81,9.95,1471323,0
+HLMN.US,D,20230808,000000,9.63,9.73,9.09,9.5,2113249,0
+HLMN.US,D,20230809,000000,9.55,9.57,9.3,9.34,3711933,0
+HLMN.US,D,20230810,000000,9.39,9.755,9.145,9.21,3638652,0
+HLMN.US,D,20230811,000000,9.14,9.46,9.14,9.44,1120648,0
+HLMN.US,D,20230814,000000,9.4,9.53,9.245,9.52,681086,0
+HLMN.US,D,20230815,000000,9.5,9.68,9.44,9.58,908182,0
+HLMN.US,D,20230816,000000,9.52,9.6,9.28,9.29,827840,0
+HLMN.US,D,20230817,000000,9.32,9.36,9.09,9.1,708179,0
+HLMN.US,D,20230818,000000,9.02,9.28,8.93,9.22,597761,0
+HLMN.US,D,20230821,000000,9.22,9.27,8.87,8.89,1040933,0
+HLMN.US,D,20230822,000000,8.91,9.03,8.845,8.89,686871,0
+HLMN.US,D,20230823,000000,8.88,8.98,8.82,8.92,667739,0
+HLMN.US,D,20230824,000000,8.89,9.11,8.89,9.08,1006001,0
+HLMN.US,D,20230825,000000,9.09,9.18,9.04,9.13,611967,0
+HLMN.US,D,20230828,000000,9.18,9.25,9.12,9.2,522569,0
+HLMN.US,D,20230829,000000,9.2,9.29,9.1,9.15,765128,0
+HLMN.US,D,20230830,000000,9.16,9.33,9.09,9.12,1237272,0
+HLMN.US,D,20230831,000000,9.12,9.21,9.02,9.05,830899,0
+HLMN.US,D,20230901,000000,9.14,9.26,9.095,9.14,1315455,0
+HLMN.US,D,20230905,000000,9.1,9.18,8.83,8.84,975903,0
+HLMN.US,D,20230906,000000,8.83,8.865,8.62,8.72,637684,0
+HLMN.US,D,20230907,000000,8.71,8.79,8.515,8.64,688085,0
+HLMN.US,D,20230908,000000,8.63,8.83,8.57,8.63,820605,0
+HLMN.US,D,20230911,000000,8.67,8.715,8.56,8.59,819256,0
+HLMN.US,D,20230912,000000,8.58,8.755,8.575,8.63,1198944,0
+HLMN.US,D,20230913,000000,8.67,8.72,8.45,8.53,941731,0
+HLMN.US,D,20230914,000000,8.6,8.79,8.595,8.76,1718140,0
+HLMN.US,D,20230915,000000,8.76,8.81,8.39,8.47,5808220,0
+HLMN.US,D,20230918,000000,8.48,8.68,8.425,8.66,1008073,0
+HLMN.US,D,20230919,000000,8.64,8.795,8.59,8.78,1155327,0
+HLMN.US,D,20230920,000000,8.83,9.02,8.61,8.63,1144735,0
+HLMN.US,D,20230921,000000,8.57,8.57,8.31,8.38,847420,0
+HLMN.US,D,20230922,000000,8.39,8.45,8.29,8.34,1021352,0
+HLMN.US,D,20230925,000000,8.3,8.4,8.15,8.34,705443,0
+HLMN.US,D,20230926,000000,8.26,8.38,8.2,8.2,674149,0
+HLMN.US,D,20230927,000000,8.27,8.33,8.19,8.31,763672,0
+HLMN.US,D,20230928,000000,8.3,8.37,8.13,8.17,1023874,0
+HLMN.US,D,20230929,000000,8.22,8.285,8.105,8.25,1173482,0
+HLMN.US,D,20231002,000000,8.21,8.36,8.06,8.09,799056,0
+HLMN.US,D,20231003,000000,8.02,8.09,7.88,7.92,770823,0
+HLMN.US,D,20231004,000000,7.96,8.01,7.8841,7.99,617130,0
+HLMN.US,D,20231005,000000,7.98,8.06,7.93,7.99,1179646,0
+HLMN.US,D,20231006,000000,7.93,8.085,7.8,8,1346191,0
+HLMN.US,D,20231009,000000,7.94,7.99,7.9,7.95,569153,0
+HLMN.US,D,20231010,000000,7.97,8.175,7.97,8.09,564582,0
+HLMN.US,D,20231011,000000,8.08,8.14,7.845,7.88,531382,0
+HLMN.US,D,20231012,000000,7.85,7.85,7.33,7.41,1065184,0
+HLMN.US,D,20231013,000000,7.46,7.46,7.31,7.43,2038245,0
+HLMN.US,D,20231016,000000,7.54,7.67,7.44,7.58,1251058,0
+HLMN.US,D,20231017,000000,7.52,7.66,7.52,7.52,1131722,0
+HLMN.US,D,20231018,000000,7.46,7.46,7.26,7.27,804593,0
+HLMN.US,D,20231019,000000,7.25,7.499,7.06,7.1,1467495,0
+HLMN.US,D,20231020,000000,7.1,7.145,6.94,6.96,1152506,0
+HLMN.US,D,20231023,000000,6.93,6.955,6.67,6.74,1366289,0
+HLMN.US,D,20231024,000000,6.81,6.91,6.69,6.79,1396239,0
+HLMN.US,D,20231025,000000,6.71,6.78,6.65,6.7,1103683,0
+HLMN.US,D,20231026,000000,6.73,6.89,6.66,6.71,1426198,0
+HLMN.US,D,20231027,000000,6.71,6.78,6.55,6.62,851389,0
+HLMN.US,D,20231030,000000,6.71,6.72,6.515,6.55,1325223,0
+HLMN.US,D,20231031,000000,6.57,6.74,6.5,6.56,657159,0
+HLMN.US,D,20231101,000000,6.54,6.655,6.46,6.6,1240506,0
+HLMN.US,D,20231102,000000,6.74,6.88,6.635,6.82,1068815,0
+HLMN.US,D,20231103,000000,7.01,7.185,6.935,7.06,1195718,0
+HLMN.US,D,20231106,000000,7.04,7.04,6.88,6.94,1080257,0
+HLMN.US,D,20231107,000000,6.89,6.985,6.785,6.9,1567126,0
+HLMN.US,D,20231108,000000,6.3,7.22,6.02,7.13,1114621,0
+HLMN.US,D,20231109,000000,7.16,7.21,6.62,6.77,1888559,0
+HLMN.US,D,20231110,000000,6.85,7.03,6.73,6.95,1681003,0
+HLMN.US,D,20231113,000000,6.87,6.95,6.78,6.85,1274377,0
+HLMN.US,D,20231114,000000,7.17,7.355,7.16,7.3,1815444,0
+HLMN.US,D,20231115,000000,7.28,7.37,7.23,7.31,1381935,0
+HLMN.US,D,20231116,000000,7.27,7.335,7.15,7.16,1498398,0
+HLMN.US,D,20231117,000000,7.25,7.31,7.12,7.19,987742,0
+HLMN.US,D,20231120,000000,7.19,7.47,7.09,7.3,1602899,0
+HLMN.US,D,20231121,000000,7.23,7.27,7.045,7.09,659380,0
+HLMN.US,D,20231122,000000,7.15,7.24,7.09,7.09,566267,0
+HLMN.US,D,20231124,000000,7.1,7.285,7.08,7.27,705118,0
+HLMN.US,D,20231127,000000,7.2,7.38,7.06,7.3,1366429,0
+HLMN.US,D,20231128,000000,7.3,7.32,7.15,7.18,635274,0
+HLMN.US,D,20231129,000000,7.28,7.3875,7.24,7.28,818732,0
+HLMN.US,D,20231130,000000,7.26,7.35,7.15,7.32,1199725,0
+HLMN.US,D,20231201,000000,7.31,7.75,7.22,7.72,1160961,0
+HLMN.US,D,20231204,000000,7.68,8.035,7.675,8.01,1532102,0
+HLMN.US,D,20231205,000000,7.97,7.97,7.76,7.79,991155,0
+HLMN.US,D,20231206,000000,7.8,8.02,7.7314,7.76,991694,0
+HLMN.US,D,20231207,000000,7.8,7.97,7.76,7.97,1389174,0
+HLMN.US,D,20231208,000000,7.95,8.045,7.51,7.95,989971,0
+HLMN.US,D,20231211,000000,7.95,8.1,7.885,8.09,1346131,0
+HLMN.US,D,20231212,000000,8.11,8.11,7.63,7.9,846916,0
+HLMN.US,D,20231213,000000,7.58,8.19,7.58,8.16,1628799,0
+HLMN.US,D,20231214,000000,8.39,8.79,8.32,8.72,1689576,0
+HLMN.US,D,20231215,000000,8.81,8.81,8.53,8.63,2224320,0
+HLMN.US,D,20231218,000000,8.68,8.69,8.51,8.61,1060876,0
+HLMN.US,D,20231219,000000,8.72,8.87,8.64,8.79,1437477,0
+HLMN.US,D,20231220,000000,8.83,8.93,8.6,8.7,1589911,0
+HLMN.US,D,20231221,000000,8.8,8.96,8.77,8.93,1112389,0
+HLMN.US,D,20231222,000000,8.97,9.16,8.96,9.11,968382,0
+HLMN.US,D,20231226,000000,9.2,9.33,8.6575,9.29,785958,0
+HLMN.US,D,20231227,000000,9.29,9.34,9.235,9.32,715705,0
+HLMN.US,D,20231228,000000,9.28,9.48,9.22,9.32,816054,0
+HLMN.US,D,20231229,000000,9.28,9.34,9.175,9.21,789019,0
+HLMN.US,D,20240102,000000,9,9.235,8.98,9.08,1168500,0
+HLMN.US,D,20240103,000000,8.97,8.97,8.675,8.71,1228119,0
+HLMN.US,D,20240104,000000,8.73,8.85,8.635,8.74,843412,0
+HLMN.US,D,20240105,000000,8.64,8.86,8.55,8.73,689884,0
+HLMN.US,D,20240108,000000,8.77,8.93,8.695,8.9,674192,0
+HLMN.US,D,20240109,000000,8.75,8.85,8.69,8.76,543670,0
+HLMN.US,D,20240110,000000,8.71,8.8,8.68,8.77,683148,0
+HLMN.US,D,20240111,000000,8.75,8.86,8.635,8.85,1125948,0
+HLMN.US,D,20240112,000000,9.07,9.21,8.825,8.91,895726,0
+HLMN.US,D,20240116,000000,8.81,9,8.73,9,1014161,0
+HLMN.US,D,20240117,000000,8.8,8.925,8.725,8.84,875799,0
+HLMN.US,D,20240118,000000,8.89,8.95,8.685,8.82,598690,0
+HLMN.US,D,20240119,000000,8.88,8.925,8.63,8.89,898075,0
+HLMN.US,D,20240122,000000,8.92,9.16,8.85,9.16,806228,0
+HLMN.US,D,20240123,000000,9.33,9.33,9.1305,9.15,1766634,0
+HLMN.US,D,20240124,000000,9.28,9.28,8.86,8.91,866965,0
+HLMN.US,D,20240125,000000,9.09,9.21,8.95,9.09,841376,0
+HLMN.US,D,20240126,000000,9.14,9.21,8.95,8.98,1044367,0
+HLMN.US,D,20240129,000000,8.98,9.325,8.87,9.32,1163510,0
+HLMN.US,D,20240130,000000,9.23,9.32,9.185,9.21,540329,0
+HLMN.US,D,20240131,000000,9.19,9.235,8.77,8.79,1166976,0
+HLMN.US,D,20240201,000000,8.88,9.015,8.765,9.01,922090,0
+HLMN.US,D,20240202,000000,8.84,9.055,8.77,8.92,1062871,0
+HLMN.US,D,20240205,000000,8.79,8.8227,8.6,8.65,836441,0
+HLMN.US,D,20240206,000000,8.65,8.79,8.5409,8.77,835683,0
+HLMN.US,D,20240207,000000,8.78,8.81,8.675,8.71,612295,0
+HLMN.US,D,20240208,000000,8.7,9.005,8.665,8.98,826369,0
+HLMN.US,D,20240209,000000,9,9.06,8.85,9.04,767100,0
+HLMN.US,D,20240212,000000,9.12,9.31,9.11,9.23,740834,0
+HLMN.US,D,20240213,000000,8.88,8.955,8.69,8.78,875744,0
+HLMN.US,D,20240214,000000,8.93,9,8.795,8.94,839579,0
+HLMN.US,D,20240215,000000,9.02,9.14,8.9,9.12,1070301,0
+HLMN.US,D,20240216,000000,9.12,9.22,9.015,9.12,954859,0
+HLMN.US,D,20240220,000000,8.95,9.11,8.89,8.91,809701,0
+HLMN.US,D,20240221,000000,8.91,8.95,8.8,8.87,792171,0
+HLMN.US,D,20240222,000000,9.59,9.995,9.15,9.3,2353595,0
+HLMN.US,D,20240223,000000,9.53,9.85,9.52,9.65,2303454,0
+HLMN.US,D,20240226,000000,9.4,9.76,9.35,9.65,1792840,0
+HLMN.US,D,20240227,000000,9.79,9.8,9.575,9.65,1172934,0
+HLMN.US,D,20240228,000000,9.49,9.635,9.36,9.5,844518,0
+HLMN.US,D,20240229,000000,9.61,9.77,9.595,9.74,1142098,0
+HLMN.US,D,20240301,000000,9.74,9.76,9.58,9.6,1041299,0
+HLMN.US,D,20240304,000000,9.6,9.645,9.5,9.56,654941,0
+HLMN.US,D,20240305,000000,9.5,9.63,9.4501,9.6,958935,0
+HLMN.US,D,20240306,000000,9.72,9.74,9.57,9.69,652664,0
+HLMN.US,D,20240307,000000,9.77,9.875,9.72,9.83,544564,0
+HLMN.US,D,20240308,000000,9.9,9.96,9.66,9.71,725434,0
+HLMN.US,D,20240311,000000,9.62,9.855,9.62,9.79,800729,0
+HLMN.US,D,20240312,000000,9.75,9.89,9.71,9.82,708907,0
+HLMN.US,D,20240313,000000,9.82,9.99,9.805,9.98,820264,0
+HLMN.US,D,20240314,000000,9.94,9.94,9.665,9.75,954763,0
+HLMN.US,D,20240315,000000,9.61,9.91,9.6,9.89,1455957,0
+HLMN.US,D,20240318,000000,9.89,9.935,9.8,9.83,738983,0
+HLMN.US,D,20240319,000000,9.83,10.04,9.83,9.98,632143,0
+HLMN.US,D,20240320,000000,9.96,10.21,9.94,10.16,640495,0
+HLMN.US,D,20240321,000000,10.2,10.345,10.19,10.32,872110,0
+HLMN.US,D,20240322,000000,10.36,10.38,10.2,10.22,630491,0
+HLMN.US,D,20240325,000000,10.27,10.33,10.16,10.18,600049,0
+HLMN.US,D,20240326,000000,10.22,10.495,10.22,10.38,1324135,0
+HLMN.US,D,20240327,000000,10.49,10.67,10.41,10.66,1182912,0
+HLMN.US,D,20240328,000000,10.68,10.78,10.565,10.64,1186943,0
+HLMN.US,D,20240401,000000,10.82,10.845,10.505,10.53,1035022,0
+HLMN.US,D,20240402,000000,10.41,10.45,10.24,10.33,1029213,0
+HLMN.US,D,20240403,000000,10.21,10.37,10.17,10.34,850668,0
+HLMN.US,D,20240404,000000,10.46,10.52,10.095,10.18,886237,0
+HLMN.US,D,20240405,000000,10.16,10.325,9.921,10.26,645046,0
+HLMN.US,D,20240408,000000,10.36,10.465,10.17,10.37,453848,0
+HLMN.US,D,20240409,000000,10.39,10.44,10.25,10.4,784633,0
+HLMN.US,D,20240410,000000,10.05,10.19,9.89,10.01,884958,0
+HLMN.US,D,20240411,000000,10.07,10.15,9.86,9.9,985485,0
+HLMN.US,D,20240412,000000,9.8,9.9,9.7,9.84,580914,0
+HLMN.US,D,20240415,000000,9.91,9.915,9.6,9.63,702807,0
+HLMN.US,D,20240416,000000,9.54,9.8,9.47,9.65,1184793,0
+HLMN.US,D,20240417,000000,9.71,9.72,9.39,9.39,696700,0
+HLMN.US,D,20240418,000000,9.4,9.56,9.315,9.36,603127,0
+HLMN.US,D,20240419,000000,9.31,9.41,9.22,9.36,785190,0
+HLMN.US,D,20240422,000000,9.41,9.44,9.335,9.41,718144,0
+HLMN.US,D,20240423,000000,9.44,9.69,9.43,9.65,679605,0
+HLMN.US,D,20240424,000000,9.58,9.715,9.51,9.69,1048502,0
+HLMN.US,D,20240425,000000,9.53,9.7,9.42,9.68,1224273,0
+HLMN.US,D,20240426,000000,9.72,9.83,9.52,9.74,755775,0
+HLMN.US,D,20240429,000000,9.84,9.905,9.755,9.83,749353,0
+HLMN.US,D,20240430,000000,9.71,9.82,9.545,9.56,1135358,0
+HLMN.US,D,20240501,000000,9.63,9.99,9.56,9.69,1071301,0
+HLMN.US,D,20240502,000000,9.81,9.9,9.65,9.88,639966,0
+HLMN.US,D,20240503,000000,10.09,10.1099,9.93,9.98,608145,0
+HLMN.US,D,20240506,000000,10.01,10.109,10,10.01,520145,0
+HLMN.US,D,20240507,000000,8.54,9.71,8.5,9.58,2156752,0
+HLMN.US,D,20240508,000000,9.51,9.61,9.385,9.585,1209172,0
+HLMN.US,D,20240509,000000,9.56,9.665,9.41,9.47,1106408,0
+HLMN.US,D,20240510,000000,9.48,9.6,9.45,9.58,748656,0
+HLMN.US,D,20240513,000000,9.69,9.87,9.47,9.51,752363,0
+HLMN.US,D,20240514,000000,9.68,9.69,9.5,9.54,768704,0
+HLMN.US,D,20240515,000000,9.68,9.74,9.63,9.68,421968,0
+HLMN.US,D,20240516,000000,9.63,9.655,9.47,9.53,761279,0
+HLMN.US,D,20240517,000000,9.54,9.54,9.455,9.54,573263,0
+HLMN.US,D,20240520,000000,9.54,9.71,9.53,9.69,793616,0
+HLMN.US,D,20240521,000000,9.66,9.68,9.42,9.45,569087,0
+HLMN.US,D,20240522,000000,9.4,9.45,9.29,9.35,786601,0
+HLMN.US,D,20240523,000000,9.38,9.4275,9.07,9.17,793753,0
+HLMN.US,D,20240524,000000,9.24,9.36,9.18,9.35,636612,0
+HLMN.US,D,20240528,000000,9.43,9.43,9.14,9.15,812468,0
+HLMN.US,D,20240529,000000,8.99,9,8.86,8.91,799920,0
+HLMN.US,D,20240530,000000,8.99,9.18,8.97,9.07,543596,0
+HLMN.US,D,20240531,000000,9.13,9.21,9.045,9.19,431127,0
+HLMN.US,D,20240603,000000,9.34,9.35,9.11,9.13,586113,0
+HLMN.US,D,20240604,000000,9.08,9.08,8.95,8.96,387627,0
+HLMN.US,D,20240605,000000,9.05,9.09,8.95,9.07,412613,0
+HLMN.US,D,20240606,000000,8.99,9.045,8.87,8.94,622828,0
+HLMN.US,D,20240607,000000,8.85,8.93,8.7501,8.82,411354,0
+HLMN.US,D,20240610,000000,8.73,8.935,8.72,8.9,411511,0
+HLMN.US,D,20240611,000000,8.82,8.87,8.78,8.84,441676,0
+HLMN.US,D,20240612,000000,9.14,9.33,9.095,9.11,541772,0
+HLMN.US,D,20240613,000000,9.1,9.13,8.86,8.96,395434,0
+HLMN.US,D,20240614,000000,8.8,8.86,8.65,8.74,495720,0
+HLMN.US,D,20240617,000000,8.67,8.855,8.64,8.83,382186,0
+HLMN.US,D,20240618,000000,8.84,8.9,8.56,8.69,759246,0
+HLMN.US,D,20240620,000000,8.63,8.725,8.55,8.56,518778,0
+HLMN.US,D,20240621,000000,8.61,8.73,8.53,8.65,1168315,0
+HLMN.US,D,20240624,000000,8.66,8.77,8.62,8.62,635611,0
+HLMN.US,D,20240625,000000,8.55,8.56,8.425,8.55,1024567,0
+HLMN.US,D,20240626,000000,8.48,8.76,8.48,8.73,868156,0
+HLMN.US,D,20240627,000000,8.78,8.88,8.73,8.8,970716,0
+HLMN.US,D,20240628,000000,8.91,8.94,8.695,8.85,3254614,0
+HLMN.US,D,20240701,000000,8.83,8.92,8.711,8.73,1178783,0
+HLMN.US,D,20240702,000000,8.75,8.8,8.73,8.78,680257,0
+HLMN.US,D,20240703,000000,8.85,8.89,8.74,8.76,484800,0
+HLMN.US,D,20240705,000000,8.79,8.79,8.67,8.74,665126,0
+HLMN.US,D,20240708,000000,8.84,8.95,8.59,8.75,1568435,0
+HLMN.US,D,20240709,000000,8.7,8.73,8.5,8.66,879737,0
+HLMN.US,D,20240710,000000,8.6,8.725,8.59,8.7,1103208,0
+HLMN.US,D,20240711,000000,8.98,9.15,8.91,9.12,1104843,0
+HLMN.US,D,20240712,000000,9.18,9.2,9,9,1127999,0
+HLMN.US,D,20240715,000000,9.12,9.43,9.07,9.33,1046939,0
+HLMN.US,D,20240716,000000,9.47,9.9,9.39,9.88,1183500,0
+HLMN.US,D,20240717,000000,9.78,10,9.71,9.89,994831,0
+HLMN.US,D,20240718,000000,9.79,10.06,9.605,9.65,583807,0
+HLMN.US,D,20240719,000000,9.68,9.7,9.515,9.55,816616,0
+HLMN.US,D,20240722,000000,9.6,9.89,9.46,9.83,793817,0
+HLMN.US,D,20240723,000000,9.81,9.97,9.7711,9.81,838114,0
+HLMN.US,D,20240724,000000,9.78,9.89,9.39,9.42,1092651,0
+HLMN.US,D,20240725,000000,9.49,10.03,9.42,9.77,953704,0
+HLMN.US,D,20240726,000000,10,10.115,9.9,10.07,1204162,0
+HLMN.US,D,20240729,000000,10.09,10.19,9.92,9.94,897584,0
+HLMN.US,D,20240730,000000,10.08,10.17,9.98,10.1,969416,0
+HLMN.US,D,20240731,000000,10.14,10.415,9.9469,10.15,1460457,0
+HLMN.US,D,20240801,000000,10.14,10.16,9.68,9.89,1518676,0
+HLMN.US,D,20240802,000000,9.43,9.56,9.33,9.38,905061,0
+HLMN.US,D,20240805,000000,8.79,9.0958,8.615,9.06,1031592,0
+HLMN.US,D,20240806,000000,9.75,9.945,9.145,9.76,3174735,0
+HLMN.US,D,20240807,000000,9.92,9.92,9.28,9.37,1417792,0
+HLMN.US,D,20240808,000000,9.55,9.635,9.36,9.49,961869,0
+HLMN.US,D,20240809,000000,9.49,9.515,9.28,9.33,671077,0
+HLMN.US,D,20240812,000000,9.35,9.555,9.065,9.1,848918,0
+HLMN.US,D,20240813,000000,9.22,9.31,9.05,9.3,797084,0
+HLMN.US,D,20240814,000000,9.32,9.365,9.115,9.23,751508,0
+HLMN.US,D,20240815,000000,9.5,9.51,9.275,9.41,1018056,0
+HLMN.US,D,20240816,000000,9.36,9.44,9.26,9.37,1077217,0
+HLMN.US,D,20240819,000000,9.48,9.48,9.3,9.38,1947856,0
+HLMN.US,D,20240820,000000,9.38,9.38,9.13,9.14,1092434,0
+HLMN.US,D,20240821,000000,9.23,9.43,9.16,9.41,631744,0
+HLMN.US,D,20240822,000000,9.36,9.43,9.22,9.26,336553,0
+HLMN.US,D,20240823,000000,9.34,9.695,9.3,9.67,712406,0
+HLMN.US,D,20240826,000000,9.85,9.875,9.665,9.7,829707,0
+HLMN.US,D,20240827,000000,9.65,9.71,9.55,9.56,494983,0
+HLMN.US,D,20240828,000000,9.52,9.66,9.475,9.51,499582,0
+HLMN.US,D,20240829,000000,9.61,9.86,9.56,9.75,715558,0
+HLMN.US,D,20240830,000000,9.79,9.97,9.77,9.95,1076228,0
+HLMN.US,D,20240903,000000,9.87,9.91,9.63,9.75,1672465,0
+HLMN.US,D,20240904,000000,9.72,9.86,9.61,9.8,881216,0
+HLMN.US,D,20240905,000000,9.85,9.85,9.62,9.71,780213,0
+HLMN.US,D,20240906,000000,9.68,9.77,9.43,9.5,936279,0
+HLMN.US,D,20240909,000000,9.51,9.695,9.465,9.54,647316,0
+HLMN.US,D,20240910,000000,9.6,9.675,9.505,9.54,687652,0
+HLMN.US,D,20240911,000000,9.54,9.66,9.345,9.57,1641438,0
+HLMN.US,D,20240912,000000,9.63,9.77,9.495,9.76,1277583,0
+HLMN.US,D,20240913,000000,9.92,10.18,9.87,10.11,1028721,0
+HLMN.US,D,20240916,000000,10.16,10.22,9.995,10.14,763987,0
+HLMN.US,D,20240917,000000,10.26,10.435,10.19,10.29,738341,0
+HLMN.US,D,20240918,000000,10.27,10.64,10.21,10.35,1804638,0
+HLMN.US,D,20240919,000000,10.63,10.675,10.33,10.66,1180550,0
+HLMN.US,D,20240920,000000,10.6,10.735,10.52,10.62,2249450,0
+HLMN.US,D,20240923,000000,10.67,10.72,10.505,10.57,896699,0
+HLMN.US,D,20240924,000000,10.68,10.74,10.58,10.66,1132853,0
+HLMN.US,D,20240925,000000,10.68,10.68,10.43,10.46,863790,0
+HLMN.US,D,20240926,000000,10.65,10.65,10.465,10.5,718982,0
+HLMN.US,D,20240927,000000,10.61,10.76,10.47,10.6,574412,0
+HLMN.US,D,20240930,000000,10.55,10.7636,10.43,10.56,481041,0
+HLMN.US,D,20241001,000000,10.49,10.55,10.24,10.4,572057,0
+HLMN.US,D,20241002,000000,10.34,10.425,10.28,10.32,417769,0
+HLMN.US,D,20241003,000000,10.23,10.295,10.16,10.26,458843,0
+HLMN.US,D,20241004,000000,10.47,10.51,10.175,10.21,504489,0
+HLMN.US,D,20241007,000000,10.13,10.15,9.895,9.95,654869,0
+HLMN.US,D,20241008,000000,9.98,10.01,9.885,9.89,379773,0
+HLMN.US,D,20241009,000000,9.89,9.915,9.815,9.87,600500,0
+HLMN.US,D,20241010,000000,9.77,9.815,9.61,9.66,528817,0
+HLMN.US,D,20241011,000000,9.69,10.18,9.65,10.16,574491,0
+HLMN.US,D,20241014,000000,10.15,10.5,9.9605,10.49,483556,0
+HLMN.US,D,20241015,000000,10.47,10.84,10.4354,10.73,810671,0
+HLMN.US,D,20241016,000000,10.85,10.975,10.76,10.96,680913,0
+HLMN.US,D,20241017,000000,10.97,11.1,10.82,11.08,774770,0
+HLMN.US,D,20241018,000000,11.08,11.155,10.89,10.99,900023,0
+HLMN.US,D,20241021,000000,10.98,11.04,10.71,10.72,591595,0
+HLMN.US,D,20241022,000000,10.63,10.74,10.51,10.62,880292,0
+HLMN.US,D,20241023,000000,10.56,10.57,10.29,10.44,499079,0
+HLMN.US,D,20241024,000000,10.45,10.55,10.375,10.49,562617,0
+HLMN.US,D,20241025,000000,10.63,10.65,10.345,10.44,471651,0
+HLMN.US,D,20241028,000000,10.59,10.68,10.52,10.63,398920,0
+HLMN.US,D,20241029,000000,10.47,10.7,10.4,10.69,629793,0
+HLMN.US,D,20241030,000000,10.6,10.935,10.6,10.84,672713,0
+HLMN.US,D,20241031,000000,10.78,10.81,10.59,10.6,582469,0
+HLMN.US,D,20241101,000000,10.63,10.86,10.63,10.82,682746,0
+HLMN.US,D,20241104,000000,10.73,11.02,10.68,10.73,941791,0
+HLMN.US,D,20241105,000000,10.6,11.125,10.22,11.09,1290355,0
+HLMN.US,D,20241106,000000,12,12.08,11.08,11.14,2167055,0
+HLMN.US,D,20241107,000000,11.16,11.34,11.1,11.12,1236918,0
+HLMN.US,D,20241108,000000,11.12,11.18,11,11.165,798659,0
+HLMN.US,D,20241111,000000,11.32,11.355,11.165,11.29,911136,0
+HLMN.US,D,20241112,000000,11.27,11.38,11.07,11.11,640269,0
+HLMN.US,D,20241113,000000,11.27,11.27,11,11,962556,0
+HLMN.US,D,20241114,000000,11.01,11.125,10.895,11,653651,0
+HLMN.US,D,20241115,000000,11,11.03,10.735,10.76,723399,0
+HLMN.US,D,20241118,000000,10.79,10.87,10.65,10.78,819593,0
+HLMN.US,D,20241119,000000,10.69,10.84,10.63,10.82,855604,0
+HLMN.US,D,20241120,000000,10.83,10.83,10.595,10.78,567501,0
+HLMN.US,D,20241121,000000,10.85,11.13,10.77,11.07,939007,0
+HLMN.US,D,20241122,000000,11.1,11.455,11.05,11.28,1129179,0
+HLMN.US,D,20241125,000000,11.37,11.635,11.33,11.54,1196492,0
+HLMN.US,D,20241126,000000,11.44,11.455,11.17,11.18,750573,0
+HLMN.US,D,20241127,000000,11.28,11.3,11.135,11.27,558741,0
+HLMN.US,D,20241129,000000,11.33,11.43,11.28,11.4,428579,0
+HLMN.US,D,20241202,000000,11.43,11.55,11.345,11.43,710959,0
+HLMN.US,D,20241203,000000,11.44,11.45,11.33,11.39,567668,0
+HLMN.US,D,20241204,000000,11.38,11.545,11.37,11.48,685157,0
+HLMN.US,D,20241205,000000,11.43,11.48,11.16,11.2,570420,0
+HLMN.US,D,20241206,000000,11.26,11.29,11.105,11.16,487237,0
+HLMN.US,D,20241209,000000,11.18,11.345,11.13,11.19,653819,0
+HLMN.US,D,20241210,000000,11.15,11.365,10.99,11.26,608673,0
+HLMN.US,D,20241211,000000,11.38,11.38,11.19,11.26,622779,0
+HLMN.US,D,20241212,000000,11.26,11.29,10.87,10.88,621095,0
+HLMN.US,D,20241213,000000,10.93,11,10.79,10.79,1110468,0
+HLMN.US,D,20241216,000000,10.76,10.965,10.72,10.86,905420,0
+HLMN.US,D,20241217,000000,10.77,10.83,10.6,10.67,791462,0
+HLMN.US,D,20241218,000000,10.71,10.77,10.06,10.09,1414028,0
+HLMN.US,D,20241219,000000,10.17,10.23,9.9203,10,1467524,0
+HLMN.US,D,20241220,000000,9.9,10.18,9.82,9.96,4672778,0
+HLMN.US,D,20241223,000000,9.93,9.96,9.745,9.79,681222,0
+HLMN.US,D,20241224,000000,9.79,9.9,9.73,9.88,401508,0
+HLMN.US,D,20241226,000000,9.81,10.02,9.765,9.99,846317,0
+HLMN.US,D,20241227,000000,9.97,10.01,9.655,9.8,1678597,0
+HLMN.US,D,20241230,000000,9.76,9.965,9.555,9.69,624620,0
+HLMN.US,D,20241231,000000,9.77,9.83,9.675,9.74,586917,0
+HLMN.US,D,20250102,000000,9.48,9.745,9.335,9.38,771822,0
+HLMN.US,D,20250103,000000,9.38,9.6,9.2129,9.58,1019020,0
+HLMN.US,D,20250106,000000,9.59,9.79,9.57,9.65,978618,0
+HLMN.US,D,20250107,000000,9.67,10.29,9.41,9.52,821765,0
+HLMN.US,D,20250108,000000,9.48,9.575,9.39,9.48,698080,0
+HLMN.US,D,20250110,000000,9.25,9.4,9.21,9.29,1029014,0
+HLMN.US,D,20250113,000000,9.19,9.535,9.18,9.49,951972,0
+HLMN.US,D,20250114,000000,9.58,9.89,9.56,9.88,993448,0
+HLMN.US,D,20250115,000000,10.21,10.21,10,10.17,972644,0
+HLMN.US,D,20250116,000000,10,10.08,9.85,10.03,827399,0
+HLMN.US,D,20250117,000000,10.21,10.26,9.965,10,594409,0
+HLMN.US,D,20250121,000000,10.09,10.305,10.075,10.28,715754,0
+HLMN.US,D,20250122,000000,10.21,10.25,10.095,10.16,718882,0
+HLMN.US,D,20250123,000000,10.07,10.3,10.05,10.29,747908,0
+HLMN.US,D,20250124,000000,10.24,10.34,10.17,10.28,685593,0
+HLMN.US,D,20250127,000000,10.28,10.64,10.28,10.5,972312,0
+HLMN.US,D,20250128,000000,10.43,10.446,10.255,10.31,587620,0
+HLMN.US,D,20250129,000000,10.29,10.37,9.995,10.07,819543,0
+HLMN.US,D,20250130,000000,10.1,10.345,10.065,10.13,464888,0
+HLMN.US,D,20250131,000000,10.08,10.2599,9.985,10,613723,0
+HLMN.US,D,20250203,000000,9.515,9.86,9.515,9.72,500596,0
+HLMN.US,D,20250204,000000,9.65,9.94,9.63,9.91,492300,0
+HLMN.US,D,20250205,000000,9.95,10.02,9.89,10,531674,0
+HLMN.US,D,20250206,000000,10.04,10.12,9.98,10.11,505866,0
+HLMN.US,D,20250207,000000,10.06,10.14,9.94,10.03,666916,0
+HLMN.US,D,20250210,000000,10.1,10.129,9.975,10.1,583896,0
+HLMN.US,D,20250211,000000,9.95,10.205,9.95,10.14,509543,0
+HLMN.US,D,20250212,000000,9.94,10.095,9.86,10.05,1132125,0
+HLMN.US,D,20250213,000000,10.13,10.47,10.08,10.43,1244623,0
+HLMN.US,D,20250214,000000,10.46,10.56,10.275,10.36,1077067,0
+HLMN.US,D,20250218,000000,9.61,10.14,9.26,10.14,1837969,0
+HLMN.US,D,20250219,000000,9.9,10.285,9.89,10.24,1321204,0
+HLMN.US,D,20250220,000000,10.15,10.225,10.035,10.12,885716,0
+HLMN.US,D,20250221,000000,10.23,10.32,9.835,10.02,1392842,0
+HLMN.US,D,20250224,000000,10.03,10.155,9.905,10.15,1990026,0
+HLMN.US,D,20250225,000000,10.23,10.51,10.2,10.31,1534529,0
+HLMN.US,D,20250226,000000,10.29,10.33,10.04,10.04,1126148,0
+HLMN.US,D,20250227,000000,9.98,10.115,9.84,9.85,1032158,0
+HLMN.US,D,20250228,000000,9.89,9.975,9.62,9.76,1448372,0
+HLMN.US,D,20250303,000000,9.77,9.97,9.425,9.44,1236891,0
+HLMN.US,D,20250304,000000,9.37,9.42,9.172,9.25,1228827,0
+HLMN.US,D,20250305,000000,9.3,9.515,9.3,9.46,1036509,0
+HLMN.US,D,20250306,000000,9.38,9.52,9.3,9.48,953649,0
+HLMN.US,D,20250307,000000,9.5,9.59,9.28,9.55,1299567,0
+HLMN.US,D,20250310,000000,9.48,9.84,9.42,9.71,1655585,0
+HLMN.US,D,20250311,000000,9.7,9.74,9.27,9.37,1013667,0
+HLMN.US,D,20250312,000000,9.28,9.795,9.1,9.28,1092427,0
+HLMN.US,D,20250313,000000,9.28,9.31,9.07,9.16,836372,0
+HLMN.US,D,20250314,000000,9.24,9.412,9.18,9.25,868469,0
+HLMN.US,D,20250317,000000,9.22,9.335,9.16,9.17,652783,0
+HLMN.US,D,20250318,000000,9.12,9.26,8.98,8.99,1255827,0
+HLMN.US,D,20250319,000000,8.97,9.085,8.86,9.08,1397858,0
+HLMN.US,D,20250320,000000,8.98,9.175,8.95,8.99,781089,0
+HLMN.US,D,20250321,000000,8.88,9.005,8.83,8.98,1669521,0
+HLMN.US,D,20250324,000000,9.14,9.22,9.005,9.04,1296251,0
+HLMN.US,D,20250325,000000,9,9.14,8.945,9.03,969685,0
+HLMN.US,D,20250326,000000,9.03,9.17,9.03,9.05,656141,0
+HLMN.US,D,20250327,000000,9.06,9.31,8.96,9.02,660416,0
+HLMN.US,D,20250328,000000,9.02,9.05,8.68,8.69,686836,0
+HLMN.US,D,20250331,000000,8.59,8.83,8.51,8.79,1528054,0
+HLMN.US,D,20250401,000000,8.73,8.99,8.685,8.86,896201,0
+HLMN.US,D,20250402,000000,8.72,9.02,8.72,8.99,757743,0
+HLMN.US,D,20250403,000000,8.61,8.62,8.08,8.15,1283711,0
+HLMN.US,D,20250404,000000,7.78,8.04,7.345,8.01,3859480,0
+HLMN.US,D,20250407,000000,7.78,8.065,7.41,7.5,2922454,0
+HLMN.US,D,20250408,000000,7.61,7.72,7.26,7.38,2748049,0
+HLMN.US,D,20250409,000000,7.26,7.945,7.24,7.89,3394731,0
+HLMN.US,D,20250410,000000,7.66,7.775,7.405,7.56,1681620,0
+HLMN.US,D,20250411,000000,7.55,7.74,7.425,7.71,1625330,0
+HLMN.US,D,20250414,000000,7.85,7.875,7.595,7.73,1209197,0
+HLMN.US,D,20250415,000000,7.7,7.93,7.7,7.92,1802851,0
+HLMN.US,D,20250416,000000,7.5,7.85,7.43,7.55,2165417,0
+HLMN.US,D,20250417,000000,7.54,7.745,7.52,7.63,1426108,0
+HLMN.US,D,20250421,000000,7.55,7.57,7.25,7.355,1072213,0
+HLMN.US,D,20250422,000000,7.44,7.62,7.355,7.52,1346806,0
+HLMN.US,D,20250423,000000,7.72,7.995,7.66,7.71,1541100,0
+HLMN.US,D,20250424,000000,7.68,7.83,7.605,7.66,4974811,0
+HLMN.US,D,20250425,000000,7.61,7.715,7.56,7.67,1162957,0
+HLMN.US,D,20250428,000000,7.66,7.765,7.53,7.57,1778224,0
+HLMN.US,D,20250429,000000,7.86,7.89,6.97,7.01,4313415,0
+HLMN.US,D,20250430,000000,6.89,7.01,6.64,6.99,3260439,0
+HLMN.US,D,20250501,000000,7.02,7.195,6.99,7.03,2152490,0
+HLMN.US,D,20250502,000000,7,7.235,7,7.14,1707263,0
+HLMN.US,D,20250505,000000,7.39,7.54,7.1,7.38,3608454,0
+HLMN.US,D,20250506,000000,7.29,7.35,7.1,7.17,2110304,0
+HLMN.US,D,20250507,000000,7.23,7.325,7.125,7.31,2258298,0
+HLMN.US,D,20250508,000000,7.36,7.77,7.31,7.68,2147391,0
+HLMN.US,D,20250509,000000,7.69,7.855,7.67,7.75,1701763,0
+HLMN.US,D,20250512,000000,8.07,8.475,8.07,8.43,2091248,0
+HLMN.US,D,20250513,000000,8.52,8.52,8.32,8.36,1547855,0
+HLMN.US,D,20250514,000000,8.29,8.365,8.06,8.07,1087686,0
+HLMN.US,D,20250515,000000,8.04,8.16,7.945,8.1,1131180,0
+HLMN.US,D,20250516,000000,8.1,8.14,8.04,8.06,740507,0
+HLMN.US,D,20250519,000000,7.9,8.04,7.875,8,668824,0
+HLMN.US,D,20250520,000000,7.98,8.025,7.82,7.86,958411,0
+HLMN.US,D,20250521,000000,7.74,7.79,7.405,7.42,1067397,0
+HLMN.US,D,20250522,000000,7.33,7.41,7.245,7.38,1309594,0
+HLMN.US,D,20250523,000000,7.23,7.3,7.165,7.25,1312948,0
+HLMN.US,D,20250527,000000,7.39,7.59,7.31,7.58,1194278,0
+HLMN.US,D,20250528,000000,7.57,7.58,7.32,7.33,1171935,0
+HLMN.US,D,20250529,000000,7.4,7.485,7.24,7.44,995568,0
+HLMN.US,D,20250530,000000,7.38,7.425,7.23,7.24,1250243,0
+HLMN.US,D,20250602,000000,7.24,7.43,7.03,7.19,2351296,0
+HLMN.US,D,20250603,000000,7.2,7.435,7.145,7.41,1205890,0
+HLMN.US,D,20250604,000000,7.4,7.515,7.38,7.42,758071,0
+HLMN.US,D,20250605,000000,7.41,7.495,7.325,7.41,974180,0
+HLMN.US,D,20250606,000000,7.56,7.6,7.33,7.35,922209,0
+HLMN.US,D,20250609,000000,7.38,7.54,7.345,7.44,695885,0
+HLMN.US,D,20250610,000000,7.5,7.59,7.45,7.51,787640,0
+HLMN.US,D,20250611,000000,7.55,7.565,7.295,7.34,1093359,0
+HLMN.US,D,20250612,000000,7.29,7.335,7.17,7.22,842484,0
+HLMN.US,D,20250613,000000,7.24,7.24,6.82,6.86,1137104,0
+HLMN.US,D,20250616,000000,6.93,6.955,6.79,6.87,1354508,0
+HLMN.US,D,20250617,000000,6.8,6.87,6.645,6.69,2163205,0
+HLMN.US,D,20250618,000000,6.69,6.86,6.675,6.7,1031407,0
+HLMN.US,D,20250620,000000,6.8,6.81,6.62,6.66,1290705,0
+HLMN.US,D,20250623,000000,6.6,6.87,6.55,6.86,1909570,0
+HLMN.US,D,20250624,000000,6.93,7.01,6.83,6.9,1098921,0
+HLMN.US,D,20250625,000000,6.88,6.89,6.75,6.79,1125938,0
+HLMN.US,D,20250626,000000,6.9,7.085,6.79,7.07,1518403,0
+HLMN.US,D,20250627,000000,7.11,7.305,6.995,7.14,4472754,0
+HLMN.US,D,20250630,000000,7.18,7.2,7.0306,7.14,1504661,0
+HLMN.US,D,20250701,000000,7.1,7.74,7.1,7.5,1158501,0
+HLMN.US,D,20250702,000000,7.53,7.63,7.39,7.6,1291387,0
+HLMN.US,D,20250703,000000,7.66,7.69,7.575,7.62,479401,0
+HLMN.US,D,20250707,000000,7.54,7.6,7.38,7.39,1260634,0
+HLMN.US,D,20250708,000000,7.39,7.735,7.38,7.52,1723792,0
+HLMN.US,D,20250709,000000,7.52,7.69,7.5,7.67,1823218,0
+HLMN.US,D,20250710,000000,7.67,8.015,7.625,7.95,2215554,0
+HLMN.US,D,20250711,000000,7.84,7.92,7.655,7.77,1343896,0
+HLMN.US,D,20250714,000000,7.83,7.96,7.73,7.77,1577360,0
+HLMN.US,D,20250715,000000,7.86,7.86,7.51,7.53,1347749,0
+HLMN.US,D,20250716,000000,7.55,7.765,7.48,7.73,1353297,0
+HLMN.US,D,20250717,000000,7.75,8.26,7.75,8.23,5193691,0
+HLMN.US,D,20250718,000000,8.27,8.32,7.8,7.82,1506441,0
+HLMN.US,D,20250721,000000,7.9,7.95,7.79,7.81,1299667,0
+HLMN.US,D,20250722,000000,7.86,8.135,7.805,8.1,1945046,0
+HLMN.US,D,20250723,000000,8.17,8.285,8.12,8.21,1626756,0
+HLMN.US,D,20250724,000000,8.15,8.23,8.065,8.08,1860775,0
+HLMN.US,D,20250725,000000,8.14,8.14,7.995,8.07,1131246,0
+HLMN.US,D,20250728,000000,8.11,8.2,8.01,8.1,882089,0
+HLMN.US,D,20250729,000000,8.18,8.18,8,8.06,1509078,0
+HLMN.US,D,20250730,000000,8.06,8.205,7.95,8,2107318,0
+HLMN.US,D,20250731,000000,7.88,7.99,7.71,7.89,3604361,0
+HLMN.US,D,20250801,000000,7.75,7.81,7.555,7.75,1825739,0
+HLMN.US,D,20250804,000000,7.77,8.16,7.75,8.13,2448391,0
+HLMN.US,D,20250805,000000,9.4,9.93,9.275,9.68,5364351,0
+HLMN.US,D,20250806,000000,9.68,10.03,9.58,10,3143052,0
+HLMN.US,D,20250807,000000,10.06,10.165,9.86,9.94,1946767,0
+HLMN.US,D,20250808,000000,10,10.03,9.7909,9.83,1407009,0
+HLMN.US,D,20250811,000000,9.74,9.83,9.52,9.68,1435132,0
+HLMN.US,D,20250812,000000,9.75,9.94,9.7,9.86,1483098,0
+HLMN.US,D,20250813,000000,9.91,10.4,9.655,10.35,2243263,0
+HLMN.US,D,20250814,000000,10.11,10.23,9.91,9.97,1459083,0
+HLMN.US,D,20250815,000000,10.05,10.06,9.74,9.75,1597231,0
+HLMN.US,D,20250818,000000,9.77,9.88,9.68,9.7,1846288,0
+HLMN.US,D,20250819,000000,9.75,10.07,9.69,9.84,1833795,0
+HLMN.US,D,20250820,000000,9.81,9.855,9.66,9.68,1066588,0
+HLMN.US,D,20250821,000000,9.68,9.815,9.545,9.69,775150,0
+HLMN.US,D,20250822,000000,9.78,10.185,9.58,10.07,1733137,0
+HLMN.US,D,20250825,000000,10.06,10.12,9.825,10.01,794945,0
+HLMN.US,D,20250826,000000,10.02,10.13,9.92,9.94,1163928,0
+HLMN.US,D,20250827,000000,9.93,10.04,9.91,9.98,635129,0
+HLMN.US,D,20250828,000000,10.03,10.18,9.85,9.97,743865,0
+HLMN.US,D,20250829,000000,10.08,10.08,9.88,9.88,787263,0
+HLMN.US,D,20250902,000000,9.66,9.89,9.65,9.83,1233571,0
+HLMN.US,D,20250903,000000,9.77,9.9289,9.75,9.79,1513120,0
+HLMN.US,D,20250904,000000,9.83,10,9.78,9.92,1864973,0
+HLMN.US,D,20250905,000000,10.03,10.22,10.005,10.14,921621,0
+HLMN.US,D,20250908,000000,10.12,10.125,9.78,9.99,903700,0
+HLMN.US,D,20250909,000000,9.98,9.98,9.59,9.64,721556,0
+HLMN.US,D,20250910,000000,9.65,9.82,9.575,9.78,788950,0
+HLMN.US,D,20250911,000000,9.78,10.015,9.76,9.97,759306,0
+HLMN.US,D,20250912,000000,9.91,9.91,9.655,9.71,656968,0
+HLMN.US,D,20250915,000000,9.75,9.795,9.645,9.77,577839,0
+HLMN.US,D,20250916,000000,9.77,9.86,9.5701,9.74,662135,0
+HLMN.US,D,20250917,000000,9.78,9.98,9.49,9.52,967663,0
+HLMN.US,D,20250918,000000,9.56,9.805,9.505,9.78,764052,0
+HLMN.US,D,20250919,000000,9.8,9.935,9.345,9.48,1924885,0
+HLMN.US,D,20250922,000000,9.45,9.45,9.245,9.38,690247,0
+HLMN.US,D,20250923,000000,9.47,9.52,9.275,9.32,848554,0
+HLMN.US,D,20250924,000000,9.3,9.375,9.205,9.3,1077917,0
+HLMN.US,D,20250925,000000,9.21,9.215,9.015,9.06,600052,0
+HLMN.US,D,20250926,000000,9.04,9.19,9.04,9.17,723179,0
+HLMN.US,D,20250929,000000,9.27,9.27,9.025,9.18,1098415,0
+HLMN.US,D,20250930,000000,9.15,9.21,9.03,9.18,1229397,0
+HLMN.US,D,20251001,000000,9.14,9.165,8.945,9.03,837631,0
+HLMN.US,D,20251002,000000,9.01,9.17,8.945,9.16,630491,0
+HLMN.US,D,20251003,000000,9.16,9.305,9.12,9.21,788040,0
+HLMN.US,D,20251006,000000,9.23,9.3,8.98,9.29,832109,0
+HLMN.US,D,20251007,000000,9.31,9.31,9.175,9.27,1238048,0
+HLMN.US,D,20251008,000000,9.31,9.525,9.2401,9.41,726875,0
+HLMN.US,D,20251009,000000,9.38,9.38,9.17,9.23,1031924,0
+HLMN.US,D,20251010,000000,9.43,9.76,9.26,9.4,2007135,0
+HLMN.US,D,20251013,000000,9.52,9.58,9.28,9.28,1232114,0
+HLMN.US,D,20251014,000000,9.15,9.62,9.06,9.57,919929,0
+HLMN.US,D,20251015,000000,9.63,9.75,9.545,9.57,783487,0
+HLMN.US,D,20251016,000000,9.62,9.67,9.41,9.43,939403,0
+HLMN.US,D,20251017,000000,9.34,9.42,9.275,9.32,865611,0
+HLMN.US,D,20251020,000000,9.37,9.5,9.3,9.49,655170,0
+HLMN.US,D,20251021,000000,9.43,9.785,9.42,9.73,512700,0
+HLMN.US,D,20251022,000000,9.75,9.75,9.51,9.55,951804,0
+HLMN.US,D,20251023,000000,9.56,9.62,9.38,9.45,628841,0
+HLMN.US,D,20251024,000000,9.6,9.805,9.54,9.74,859193,0
+HLMN.US,D,20251027,000000,9.74,9.86,9.59,9.61,623129,0
+HLMN.US,D,20251028,000000,9.49,9.68,9.48,9.66,675444,0
+HLMN.US,D,20251029,000000,9.58,9.695,9.32,9.44,885745,0
+HLMN.US,D,20251030,000000,9.38,9.515,9.31,9.35,596821,0
+HLMN.US,D,20251031,000000,9.27,9.295,9.07,9.22,932957,0
+HLMN.US,D,20251103,000000,9.2,9.3,9.02,9.28,1721193,0
+HLMN.US,D,20251104,000000,8.76,9.12,8.29,9.02,2361969,0
+HLMN.US,D,20251105,000000,8.97,9.34,8.87,9.12,1861152,0
+HLMN.US,D,20251106,000000,9.11,9.135,8.6,8.72,1392692,0
+HLMN.US,D,20251107,000000,8.73,8.83,8.56,8.76,964697,0
+HLMN.US,D,20251110,000000,8.8,8.925,8.7057,8.76,667362,0
+HLMN.US,D,20251111,000000,8.78,8.82,8.68,8.68,635097,0
+HLMN.US,D,20251112,000000,8.65,8.8,8.64,8.68,987041,0
+HLMN.US,D,20251113,000000,8.63,8.72,8.475,8.56,992777,0
+HLMN.US,D,20251114,000000,8.49,8.54,8.385,8.41,669072,0
+HLMN.US,D,20251117,000000,8.4,8.465,8.22,8.25,836738,0
+HLMN.US,D,20251118,000000,8.2,8.21,8.04,8.05,1075213,0
+HLMN.US,D,20251119,000000,8.06,8.125,7.945,8.06,1105886,0
+HLMN.US,D,20251120,000000,8.19,8.24,8,8.06,830187,0
+HLMN.US,D,20251121,000000,8.08,8.545,8.08,8.43,1088439,0
+HLMN.US,D,20251124,000000,8.39,8.5,8.165,8.35,986302,0
+HLMN.US,D,20251125,000000,8.43,8.78,8.4118,8.74,1051245,0
+HLMN.US,D,20251126,000000,8.67,8.885,8.67,8.86,728366,0
+HLMN.US,D,20251128,000000,8.87,8.87,8.735,8.75,349741,0
+HLMN.US,D,20251201,000000,8.785,8.885,8.66,8.72,762010,0
+HLMN.US,D,20251202,000000,8.78,8.78,8.6,8.66,872896,0
+HLMN.US,D,20251203,000000,8.72,9.13,8.72,9.12,1225198,0
+HLMN.US,D,20251204,000000,9.09,9.16,8.945,8.99,933518,0
+HLMN.US,D,20251205,000000,8.97,9,8.755,8.82,830833,0
+HLMN.US,D,20251208,000000,8.86,8.9085,8.68,8.7,973884,0
+HLMN.US,D,20251209,000000,8.65,8.76,8.565,8.7,929633,0
+HLMN.US,D,20251210,000000,8.7,9.09,8.7,8.97,1514587,0
+HLMN.US,D,20251211,000000,9.03,9.285,9.02,9.25,876813,0
+HLMN.US,D,20251212,000000,9.29,9.425,9.2,9.24,1239557,0
+HLMN.US,D,20251215,000000,9.31,9.38,9.065,9.13,1284470,0
+HLMN.US,D,20251216,000000,9.14,9.18,8.975,9.05,1039749,0
+HLMN.US,D,20251217,000000,9.01,9.12,8.805,8.92,960475,0
+HLMN.US,D,20251218,000000,9.03,9.205,9.02,9.06,1177286,0
+HLMN.US,D,20251219,000000,8.98,9.05,8.81,8.88,1369881,0
+HLMN.US,D,20251222,000000,8.88,9.185,8.88,9.11,1081200,0
+HLMN.US,D,20251223,000000,9.05,9.12,8.88,8.97,1400406,0
+HLMN.US,D,20251224,000000,8.99,9.09,8.905,8.99,377064,0
+HLMN.US,D,20251226,000000,8.93,9.11,8.92,9.09,604255,0
+HLMN.US,D,20251229,000000,9.08,9.09,8.92,8.94,744788,0
+HLMN.US,D,20251230,000000,8.92,9,8.78,8.78,634898,0
+HLMN.US,D,20251231,000000,8.79,8.8,8.63,8.66,795394,0
+HLMN.US,D,20260102,000000,8.69,8.795,8.505,8.71,922364,0
+HLMN.US,D,20260105,000000,8.72,9.5,8.66,9.27,2284501,0
+HLMN.US,D,20260106,000000,9.18,9.43,9.09,9.4,937912,0
+HLMN.US,D,20260107,000000,9.47,9.56,9.32,9.47,2954927,0
+HLMN.US,D,20260108,000000,9.38,9.955,9.31,9.71,1594040,0
+HLMN.US,D,20260109,000000,9.73,10.095,9.68,9.82,1162951,0
+HLMN.US,D,20260112,000000,9.81,9.901,9.685,9.78,970789,0
+HLMN.US,D,20260113,000000,9.8,9.895,9.66,9.67,1242122,0
+HLMN.US,D,20260114,000000,9.67,9.85,9.47,9.58,1571475,0
+HLMN.US,D,20260115,000000,9.58,9.99,9.55,9.97,935901,0
+HLMN.US,D,20260116,000000,9.99,10.11,9.835,9.95,759943,0
+HLMN.US,D,20260120,000000,9.67,9.85,9.62,9.67,657783,0
+HLMN.US,D,20260121,000000,9.77,9.96,9.7,9.95,872567,0
+HLMN.US,D,20260122,000000,9.98,10.11,9.87,9.92,1938304,0
+HLMN.US,D,20260123,000000,9.87,9.95,9.61,9.63,651319,0
+HLMN.US,D,20260126,000000,9.61,9.785,9.52,9.61,718819,0
+HLMN.US,D,20260127,000000,9.58,9.59,9.43,9.51,581907,0
+HLMN.US,D,20260128,000000,9.53,9.57,9.295,9.35,544716,0
+HLMN.US,D,20260129,000000,9.37,9.5,9.255,9.48,891797,0
+HLMN.US,D,20260130,000000,9.42,9.57,9.345,9.37,1154029,0
+HLMN.US,D,20260202,000000,9.41,9.81,9.35,9.71,1018616,0
+HLMN.US,D,20260203,000000,9.72,10.06,9.705,9.92,1385695,0
+HLMN.US,D,20260204,000000,10,10.78,10,10.74,3295057,0
+HLMN.US,D,20260205,000000,10.68,10.85,10.43,10.54,2380991,0
+HLMN.US,D,20260206,000000,10.54,10.78,10.465,10.48,1601043,0
+HLMN.US,D,20260209,000000,10.51,10.56,10.24,10.25,1632726,0
+HLMN.US,D,20260210,000000,10.27,10.43,10.22,10.28,1734435,0
+HLMN.US,D,20260211,000000,10.44,10.505,10.215,10.3,1722496,0
+HLMN.US,D,20260212,000000,10.42,10.53,9.95,9.99,1569038,0
+HLMN.US,D,20260213,000000,10.05,10.41,10.02,10.06,2230875,0
+HLMN.US,D,20260217,000000,9.27,9.7505,8.72,9.04,2892025,0
+HLMN.US,D,20260218,000000,9,9.185,8.755,8.855,1897792,0
diff --git a/daily/us/nasdaq stocks/1/hnrg.us.txt b/daily/us/nasdaq stocks/1/hnrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34ccf9ccd4ef9b18e00bf1fe2cc6ee2e6ec2e47a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hnrg.us.txt	
@@ -0,0 +1,4392 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HNRG.US,D,20050407,000000,2.4201,2.7944,2.4201,2.7944,7334,0
+HNRG.US,D,20050408,000000,2.7944,2.7944,2.7944,2.7944,601,0
+HNRG.US,D,20050412,000000,1.8879,1.8879,1.8879,1.8879,122,0
+HNRG.US,D,20050413,000000,1.8879,1.8879,1.8879,1.8879,1204,0
+HNRG.US,D,20050415,000000,1.8879,1.8879,1.8879,1.8879,601,0
+HNRG.US,D,20050418,000000,1.8879,2.4619,1.8879,2.4619,966,0
+HNRG.US,D,20050419,000000,2.4619,2.4619,2.4619,2.4619,122,0
+HNRG.US,D,20050421,000000,1.8879,1.8879,1.8879,1.8879,122,0
+HNRG.US,D,20050422,000000,1.8879,1.8879,1.8879,1.8879,601,0
+HNRG.US,D,20050425,000000,1.8879,1.8879,1.8879,1.8879,3006,0
+HNRG.US,D,20050429,000000,1.8879,1.8879,1.8879,1.8879,361,0
+HNRG.US,D,20050503,000000,1.8879,1.8879,1.4801,1.4801,10700,0
+HNRG.US,D,20050520,000000,1.4801,1.4801,1.4801,1.4801,1204,0
+HNRG.US,D,20050531,000000,1.6383,1.6383,1.6383,1.6383,601,0
+HNRG.US,D,20050606,000000,1.6383,1.6383,1.6383,1.6383,601,0
+HNRG.US,D,20050614,000000,1.8461,1.8461,1.8461,1.8461,1204,0
+HNRG.US,D,20050617,000000,1.8461,1.8461,1.8461,1.8461,1204,0
+HNRG.US,D,20050628,000000,1.4388,1.6885,1.4388,1.6885,628,0
+HNRG.US,D,20050708,000000,1.6966,1.6966,1.6966,1.6966,122,0
+HNRG.US,D,20050722,000000,1.8461,1.8461,1.7216,1.7216,1505,0
+HNRG.US,D,20050801,000000,1.8461,1.8461,1.8461,1.8461,1801,0
+HNRG.US,D,20050812,000000,2.0543,2.0543,2.0543,2.0543,361,0
+HNRG.US,D,20050815,000000,2.0543,2.2953,2.0543,2.2953,2586,0
+HNRG.US,D,20050816,000000,2.2953,2.2953,2.2953,2.2953,122,0
+HNRG.US,D,20050817,000000,1.8879,2.1374,1.8879,2.1374,386,0
+HNRG.US,D,20050822,000000,2.254,2.2953,2.254,2.2953,478,0
+HNRG.US,D,20050823,000000,2.2953,2.8693,2.2953,2.7944,10345,0
+HNRG.US,D,20050824,000000,2.8693,2.9108,2.7111,2.8361,3428,0
+HNRG.US,D,20050825,000000,2.9523,3.6928,2.8693,3.2852,5654,0
+HNRG.US,D,20050826,000000,3.6928,6.5699,2.9523,3.1604,7215,0
+HNRG.US,D,20050830,000000,3.6928,4.1002,3.6928,4.1002,1288,0
+HNRG.US,D,20050831,000000,4.1002,4.5157,4.1002,4.1002,3692,0
+HNRG.US,D,20050901,000000,4.1002,4.3081,3.2852,3.2852,6238,0
+HNRG.US,D,20050902,000000,3.2852,3.2852,2.8693,2.8693,1439,0
+HNRG.US,D,20050906,000000,2.8693,3.0771,2.4619,2.4619,3885,0
+HNRG.US,D,20050907,000000,2.4619,2.9523,2.4619,2.4619,3211,0
+HNRG.US,D,20050908,000000,2.6697,2.6697,2.6697,2.6697,601,0
+HNRG.US,D,20050912,000000,2.254,2.254,2.254,2.254,5888,0
+HNRG.US,D,20050913,000000,2.254,2.2953,2.254,2.2953,842,0
+HNRG.US,D,20050915,000000,2.3203,2.3203,2.0959,2.0959,1984,0
+HNRG.US,D,20050916,000000,2.4619,2.4619,2.4619,2.4619,6214,0
+HNRG.US,D,20050920,000000,2.1374,2.4619,2.1374,2.4619,1383,0
+HNRG.US,D,20050921,000000,2.8693,3.202,2.8693,3.202,4782,0
+HNRG.US,D,20050922,000000,3.252,3.2852,3.1189,3.202,4113,0
+HNRG.US,D,20050923,000000,3.1189,3.1189,3.1189,3.1189,966,0
+HNRG.US,D,20050927,000000,3.1189,3.1189,3.1189,3.1189,122,0
+HNRG.US,D,20050930,000000,2.4619,2.4619,2.4619,2.4619,361,0
+HNRG.US,D,20051004,000000,2.5031,2.5031,2.5031,2.5031,122,0
+HNRG.US,D,20051005,000000,3.2768,3.2768,3.2768,3.2768,332,0
+HNRG.US,D,20051010,000000,2.5031,2.5031,2.5031,2.5031,242,0
+HNRG.US,D,20051020,000000,2.6697,2.6697,2.6697,2.6697,122,0
+HNRG.US,D,20051026,000000,2.47,2.47,2.47,2.47,122,0
+HNRG.US,D,20051027,000000,2.6697,2.6697,2.6697,2.6697,122,0
+HNRG.US,D,20051031,000000,2.6697,2.6697,2.6697,2.6697,122,0
+HNRG.US,D,20051101,000000,2.6697,2.6697,2.6697,2.6697,478,0
+HNRG.US,D,20051102,000000,2.6697,2.6697,2.6697,2.6697,147,0
+HNRG.US,D,20051103,000000,2.6697,2.6697,2.6697,2.6697,242,0
+HNRG.US,D,20051108,000000,2.7944,2.7944,2.7944,2.7944,361,0
+HNRG.US,D,20051110,000000,2.6697,2.6697,2.6697,2.6697,842,0
+HNRG.US,D,20051114,000000,2.47,2.47,2.4619,2.4619,3665,0
+HNRG.US,D,20051115,000000,2.0959,2.254,2.0959,2.204,1560,0
+HNRG.US,D,20051116,000000,2.2121,2.2121,2.2121,2.2121,601,0
+HNRG.US,D,20051118,000000,2.1374,2.1374,2.0959,2.0959,966,0
+HNRG.US,D,20051121,000000,2.1125,2.1125,2.0959,2.0959,6010,0
+HNRG.US,D,20051122,000000,2.0543,2.0543,1.6383,1.7216,4569,0
+HNRG.US,D,20051123,000000,1.763,1.763,1.763,1.763,842,0
+HNRG.US,D,20051125,000000,1.8047,1.8047,1.8047,1.8047,122,0
+HNRG.US,D,20051130,000000,2.254,2.254,2.0543,2.0543,1923,0
+HNRG.US,D,20051201,000000,2.254,2.4201,2.254,2.254,5041,0
+HNRG.US,D,20051202,000000,2.2121,2.7111,2.2121,2.4619,4329,0
+HNRG.US,D,20051206,000000,2.5447,2.5447,2.5447,2.5447,242,0
+HNRG.US,D,20051208,000000,2.5447,2.5447,2.5447,2.5447,478,0
+HNRG.US,D,20051212,000000,2.628,2.628,2.628,2.628,122,0
+HNRG.US,D,20051213,000000,2.7528,2.7528,2.7528,2.7528,182,0
+HNRG.US,D,20051214,000000,2.6945,2.6945,2.4619,2.4619,5167,0
+HNRG.US,D,20051216,000000,2.5447,2.5447,2.5447,2.5447,212,0
+HNRG.US,D,20051221,000000,2.6697,2.6697,2.6697,2.6697,122,0
+HNRG.US,D,20060103,000000,2.6697,2.6697,2.6697,2.6697,122,0
+HNRG.US,D,20060106,000000,2.6697,2.6697,2.6697,2.6697,298,0
+HNRG.US,D,20060109,000000,2.7528,3.0771,2.7528,3.0771,478,0
+HNRG.US,D,20060113,000000,3.202,3.202,3.202,3.202,1411,0
+HNRG.US,D,20060117,000000,2.6697,3.202,2.5447,2.5447,1984,0
+HNRG.US,D,20060120,000000,3.2852,3.2852,3.2852,3.2852,368,0
+HNRG.US,D,20060123,000000,3.2852,3.2852,3.2852,3.2852,361,0
+HNRG.US,D,20060124,000000,3.2852,3.2852,2.5447,3.202,966,0
+HNRG.US,D,20060125,000000,3.2852,3.2852,3.2852,3.2852,298,0
+HNRG.US,D,20060126,000000,3.2852,3.2852,3.2852,3.2852,842,0
+HNRG.US,D,20060127,000000,2.5865,2.5865,2.5447,2.5447,1564,0
+HNRG.US,D,20060207,000000,2.6697,2.6697,2.6697,2.6697,601,0
+HNRG.US,D,20060214,000000,2.628,2.628,2.628,2.628,2404,0
+HNRG.US,D,20060228,000000,2.7944,3.202,2.6697,3.202,3127,0
+HNRG.US,D,20060302,000000,3.2852,3.2852,3.2852,3.2852,122,0
+HNRG.US,D,20060309,000000,2.7944,2.7944,2.7944,2.7944,865,0
+HNRG.US,D,20060317,000000,3.2768,3.2768,3.2768,3.2768,122,0
+HNRG.US,D,20060320,000000,3.2768,3.2768,3.2768,3.2768,242,0
+HNRG.US,D,20060321,000000,3.2768,3.2768,3.2768,3.2768,242,0
+HNRG.US,D,20060327,000000,3.2768,3.2852,3.2768,3.2852,8864,0
+HNRG.US,D,20060328,000000,3.2852,3.2852,3.2852,3.2852,5749,0
+HNRG.US,D,20060329,000000,3.2852,3.2852,3.2852,3.2852,242,0
+HNRG.US,D,20060331,000000,3.3682,3.3682,3.3682,3.3682,601,0
+HNRG.US,D,20060404,000000,3.3682,3.3682,3.3682,3.3682,242,0
+HNRG.US,D,20060411,000000,3.4846,3.4846,3.4846,3.4846,899,0
+HNRG.US,D,20060417,000000,3.9422,3.9422,3.9422,3.9422,601,0
+HNRG.US,D,20060418,000000,4.1002,4.1002,4.1002,4.1002,601,0
+HNRG.US,D,20060419,000000,3.4846,4.1002,3.4846,4.1002,478,0
+HNRG.US,D,20060420,000000,4.1002,4.1002,4.1002,4.1002,361,0
+HNRG.US,D,20060424,000000,4.1002,4.1002,4.1002,4.1002,242,0
+HNRG.US,D,20060509,000000,3.4846,3.4846,3.4846,3.4846,122,0
+HNRG.US,D,20060510,000000,3.3851,3.3851,3.3851,3.3851,242,0
+HNRG.US,D,20060515,000000,3.4846,3.4846,3.3851,3.3851,1143,0
+HNRG.US,D,20060516,000000,3.3682,3.3851,3.3682,3.3851,1204,0
+HNRG.US,D,20060517,000000,3.3766,3.3766,3.3766,3.3766,1204,0
+HNRG.US,D,20060524,000000,3.2852,3.2852,3.2852,3.2852,298,0
+HNRG.US,D,20060601,000000,3.2852,3.2852,3.2852,3.2852,438,0
+HNRG.US,D,20060606,000000,3.2852,3.2852,3.2852,3.2852,601,0
+HNRG.US,D,20060609,000000,4.1002,4.1002,3.3851,3.3851,1801,0
+HNRG.US,D,20060627,000000,3.0771,3.202,3.0771,3.202,1235,0
+HNRG.US,D,20060811,000000,3.4846,3.4846,3.4846,3.4846,1190,0
+HNRG.US,D,20060911,000000,3.4432,3.4432,3.4432,3.4432,749,0
+HNRG.US,D,20060913,000000,3.0771,3.0771,3.0771,3.0771,1204,0
+HNRG.US,D,20060915,000000,3.0771,3.0771,3.0771,3.0771,721,0
+HNRG.US,D,20060919,000000,3.0771,3.0771,3.0771,3.0771,122,0
+HNRG.US,D,20060926,000000,2.6697,2.6697,2.6697,2.6697,242,0
+HNRG.US,D,20061027,000000,2.6697,2.6697,2.5865,2.5865,1079,0
+HNRG.US,D,20061102,000000,2.5865,2.8361,2.5865,2.8361,242,0
+HNRG.US,D,20061117,000000,2.5865,2.8361,2.4619,2.4619,1441,0
+HNRG.US,D,20061206,000000,2.4619,2.4619,2.4619,2.4619,298,0
+HNRG.US,D,20061229,000000,2.4619,2.4619,2.4619,2.4619,122,0
+HNRG.US,D,20070124,000000,1.8461,1.8461,1.8461,1.8461,242,0
+HNRG.US,D,20070129,000000,2.0543,2.0543,2.0543,2.0543,298,0
+HNRG.US,D,20070207,000000,2.254,2.254,2.254,2.254,298,0
+HNRG.US,D,20070209,000000,2.0543,2.254,2.0543,2.254,1143,0
+HNRG.US,D,20070212,000000,2.0543,2.0543,2.0543,2.0543,605,0
+HNRG.US,D,20070301,000000,2.0543,2.0543,2.0543,2.0543,601,0
+HNRG.US,D,20070316,000000,2.0543,2.0543,2.0543,2.0543,1204,0
+HNRG.US,D,20070321,000000,2.0543,2.0543,2.0543,2.0543,1204,0
+HNRG.US,D,20070323,000000,2.6697,2.6697,2.6697,2.6697,654,0
+HNRG.US,D,20070327,000000,2.0543,2.0543,2.0543,2.0543,601,0
+HNRG.US,D,20070425,000000,2.254,2.254,2.254,2.254,1204,0
+HNRG.US,D,20070606,000000,2.8693,2.8693,2.8693,2.8693,122,0
+HNRG.US,D,20070618,000000,2.6697,2.6697,2.6697,2.6697,1323,0
+HNRG.US,D,20070709,000000,2.337,2.337,2.337,2.337,298,0
+HNRG.US,D,20070809,000000,2.4201,2.4201,2.4201,2.4201,922,0
+HNRG.US,D,20070815,000000,2.5865,2.5865,2.5865,2.5865,1204,0
+HNRG.US,D,20070816,000000,2.4619,2.4619,2.4619,2.4619,1204,0
+HNRG.US,D,20070911,000000,2.254,2.254,2.254,2.254,601,0
+HNRG.US,D,20070918,000000,2.495,2.495,2.495,2.495,176,0
+HNRG.US,D,20070920,000000,2.254,2.495,2.254,2.495,966,0
+HNRG.US,D,20070926,000000,2.5031,2.5031,2.5031,2.5031,478,0
+HNRG.US,D,20071001,000000,2.4619,2.4619,2.4619,2.4619,842,0
+HNRG.US,D,20071002,000000,2.4619,2.4619,2.4619,2.4619,182,0
+HNRG.US,D,20071003,000000,2.4619,2.5031,2.4619,2.4619,1915,0
+HNRG.US,D,20071120,000000,2.254,2.254,2.254,2.254,176,0
+HNRG.US,D,20071127,000000,2.254,2.254,2.254,2.254,3151,0
+HNRG.US,D,20071129,000000,2.254,2.254,2.254,2.254,2166,0
+HNRG.US,D,20071207,000000,2.9108,2.9108,2.7111,2.7111,1143,0
+HNRG.US,D,20071217,000000,2.8693,2.8693,2.8693,2.8693,601,0
+HNRG.US,D,20080102,000000,3.2852,3.4846,3.2852,3.4846,4112,0
+HNRG.US,D,20080104,000000,3.2852,3.2852,3.0771,3.2852,9018,0
+HNRG.US,D,20080111,000000,3.2935,3.2935,3.2935,3.2935,361,0
+HNRG.US,D,20080114,000000,3.4846,3.5677,3.4846,3.5677,1539,0
+HNRG.US,D,20080118,000000,3.4846,3.4846,3.4846,3.4846,1204,0
+HNRG.US,D,20080128,000000,3.6928,3.6928,3.6928,3.6928,1923,0
+HNRG.US,D,20080129,000000,3.4846,3.4846,3.4846,3.4846,242,0
+HNRG.US,D,20080131,000000,3.6928,3.6928,3.6928,3.6928,601,0
+HNRG.US,D,20080207,000000,3.5677,3.5677,3.5677,3.5677,147,0
+HNRG.US,D,20080208,000000,3.6095,3.6095,3.6095,3.6095,242,0
+HNRG.US,D,20080220,000000,3.7757,3.8007,3.6928,3.6928,4811,0
+HNRG.US,D,20080228,000000,3.7341,3.7341,3.7341,3.7341,1801,0
+HNRG.US,D,20080229,000000,3.6928,3.6928,3.6928,3.6928,3615,0
+HNRG.US,D,20080310,000000,3.5677,3.5677,3.5677,3.5677,122,0
+HNRG.US,D,20080317,000000,3.6928,3.6928,3.6928,3.6928,899,0
+HNRG.US,D,20080318,000000,3.5677,3.5677,3.5677,3.5677,579,0
+HNRG.US,D,20080319,000000,3.5677,3.5677,3.5677,3.5677,601,0
+HNRG.US,D,20080404,000000,3.6095,3.6095,3.6095,3.6095,298,0
+HNRG.US,D,20080408,000000,3.6095,3.6095,3.6095,3.6095,601,0
+HNRG.US,D,20080416,000000,3.6095,3.6095,3.6095,3.6095,601,0
+HNRG.US,D,20080429,000000,3.5677,3.5845,3.5677,3.5677,2404,0
+HNRG.US,D,20080430,000000,3.4846,3.4846,3.4846,3.4846,1204,0
+HNRG.US,D,20080509,000000,3.4764,3.4764,3.4098,3.4098,9152,0
+HNRG.US,D,20080514,000000,3.3265,3.3265,3.3265,3.3265,1801,0
+HNRG.US,D,20080521,000000,3.4516,3.4516,3.4516,3.4516,601,0
+HNRG.US,D,20080522,000000,3.5596,3.5596,3.5596,3.5596,541,0
+HNRG.US,D,20080528,000000,3.5014,3.5014,2.0543,2.7111,55311,0
+HNRG.US,D,20080529,000000,2.7111,2.7111,2.5031,2.6697,8296,0
+HNRG.US,D,20080530,000000,2.6697,2.8693,2.6697,2.8693,1682,0
+HNRG.US,D,20080602,000000,3.2852,3.2852,3.2852,3.2852,601,0
+HNRG.US,D,20080603,000000,3.6928,3.6928,3.6928,3.6928,899,0
+HNRG.US,D,20080604,000000,3.6928,3.6928,3.6928,3.6928,420,0
+HNRG.US,D,20080605,000000,3.6928,3.6928,2.4619,2.8693,17076,0
+HNRG.US,D,20080606,000000,2.9523,3.1189,2.9523,3.1189,1801,0
+HNRG.US,D,20080610,000000,3.2852,3.2852,3.2852,3.2852,601,0
+HNRG.US,D,20080611,000000,3.1604,3.1604,3.1604,3.1604,1439,0
+HNRG.US,D,20080612,000000,3.2852,3.2852,3.2852,3.2852,601,0
+HNRG.US,D,20080617,000000,3.0771,3.0771,2.9941,2.9941,1801,0
+HNRG.US,D,20080619,000000,2.9857,2.9941,2.9857,2.9941,966,0
+HNRG.US,D,20080626,000000,2.9523,2.9523,2.8693,2.8693,16836,0
+HNRG.US,D,20080702,000000,2.9025,2.9108,2.9025,2.9108,1682,0
+HNRG.US,D,20080717,000000,2.8693,2.8693,2.7944,2.8693,14922,0
+HNRG.US,D,20080722,000000,2.9108,2.9108,2.9108,2.9108,1801,0
+HNRG.US,D,20080723,000000,2.8693,2.8693,2.8693,2.8693,1090,0
+HNRG.US,D,20080724,000000,3.1604,3.6928,3.1604,3.6928,7601,0
+HNRG.US,D,20080728,000000,4.1002,4.1002,3.3265,3.3265,3006,0
+HNRG.US,D,20080729,000000,4.1002,4.9236,2.5031,3.202,26110,0
+HNRG.US,D,20080730,000000,3.6928,3.9005,3.6928,3.9005,1542,0
+HNRG.US,D,20080805,000000,3.0771,3.0771,3.0771,3.0771,601,0
+HNRG.US,D,20080811,000000,2.9108,2.9108,2.5031,2.6697,6010,0
+HNRG.US,D,20080812,000000,2.7111,2.7111,2.7111,2.7111,1204,0
+HNRG.US,D,20080813,000000,2.7111,2.7111,2.7111,2.7111,842,0
+HNRG.US,D,20080815,000000,3.202,3.202,3.202,3.202,1204,0
+HNRG.US,D,20080818,000000,3.202,3.202,3.202,3.202,1801,0
+HNRG.US,D,20080904,000000,3.6095,3.6095,3.5677,3.6095,3610,0
+HNRG.US,D,20080905,000000,3.202,3.202,3.202,3.202,122,0
+HNRG.US,D,20080908,000000,3.4846,3.4846,3.4846,3.4846,2404,0
+HNRG.US,D,20080909,000000,3.4846,3.4846,3.4846,3.4846,1204,0
+HNRG.US,D,20080910,000000,3.4846,3.6095,3.4846,3.6095,1682,0
+HNRG.US,D,20080916,000000,3.6095,3.6928,3.6095,3.6928,1439,0
+HNRG.US,D,20080917,000000,3.6928,3.6928,3.6928,3.6928,1204,0
+HNRG.US,D,20080918,000000,4.0254,4.0254,3.6928,3.6928,971,0
+HNRG.US,D,20080923,000000,3.9005,4.1002,3.9005,4.0254,966,0
+HNRG.US,D,20080926,000000,4.1002,4.1002,4.1002,4.1002,1801,0
+HNRG.US,D,20080929,000000,4.1002,4.5157,4.1002,4.5157,780,0
+HNRG.US,D,20081001,000000,4.5157,4.5157,4.5157,4.5157,182,0
+HNRG.US,D,20081002,000000,4.1002,4.1002,4.1002,4.1002,4932,0
+HNRG.US,D,20081006,000000,3.6512,3.6512,1.6383,2.337,34673,0
+HNRG.US,D,20081007,000000,2.6697,2.6697,2.6697,2.6697,966,0
+HNRG.US,D,20081008,000000,2.4619,2.4619,2.4619,2.4619,6065,0
+HNRG.US,D,20081009,000000,2.4619,2.4619,2.4534,2.4534,2116,0
+HNRG.US,D,20081010,000000,2.254,2.254,1.971,2.0543,6010,0
+HNRG.US,D,20081013,000000,2.254,2.2953,2.254,2.2953,1079,0
+HNRG.US,D,20081014,000000,2.2953,2.2953,2.2953,2.2953,1204,0
+HNRG.US,D,20081015,000000,2.2953,2.2953,2.2953,2.2953,242,0
+HNRG.US,D,20081016,000000,2.254,2.254,2.254,2.254,1801,0
+HNRG.US,D,20081017,000000,2.254,2.254,2.254,2.254,601,0
+HNRG.US,D,20081021,000000,2.2953,2.2953,2.2953,2.2953,601,0
+HNRG.US,D,20081027,000000,2.254,2.254,2.0543,2.0543,1204,0
+HNRG.US,D,20081028,000000,2.3786,2.3786,2.3786,2.3786,12023,0
+HNRG.US,D,20081029,000000,2.3786,2.3786,2.3786,2.3786,2794,0
+HNRG.US,D,20081030,000000,3.9005,4.9236,3.9005,4.5157,1439,0
+HNRG.US,D,20081031,000000,4.1002,4.1002,4.1002,4.1002,2381,0
+HNRG.US,D,20081103,000000,3.6928,4.1002,2.254,3.6928,4210,0
+HNRG.US,D,20081106,000000,3.6928,3.6928,3.6928,3.6928,478,0
+HNRG.US,D,20081120,000000,2.0543,2.0959,2.0543,2.0959,13166,0
+HNRG.US,D,20081124,000000,2.0543,2.0543,2.0543,2.0543,299,0
+HNRG.US,D,20081201,000000,2.4619,2.4619,2.4619,2.4619,1204,0
+HNRG.US,D,20081203,000000,2.4619,2.4619,2.4619,2.4619,3610,0
+HNRG.US,D,20081212,000000,2.4619,2.4619,2.4619,2.4619,12023,0
+HNRG.US,D,20081217,000000,2.4619,2.4619,2.4619,2.4619,601,0
+HNRG.US,D,20081229,000000,2.4619,2.4619,2.4619,2.4619,601,0
+HNRG.US,D,20081230,000000,2.4619,2.4619,2.4619,2.4619,1944,0
+HNRG.US,D,20090105,000000,2.4619,2.4619,2.4619,2.4619,1058,0
+HNRG.US,D,20090106,000000,2.4619,2.4619,2.4619,2.4619,2404,0
+HNRG.US,D,20090107,000000,2.4619,2.4619,2.4619,2.4619,1143,0
+HNRG.US,D,20090128,000000,2.4619,2.4619,2.4619,2.4619,122,0
+HNRG.US,D,20090129,000000,2.4619,2.4619,2.4619,2.4619,1204,0
+HNRG.US,D,20090210,000000,2.4034,2.4619,2.4034,2.4619,842,0
+HNRG.US,D,20090213,000000,2.4201,2.4201,2.4201,2.4201,601,0
+HNRG.US,D,20090217,000000,2.4619,2.4619,2.4619,2.4619,1655,0
+HNRG.US,D,20090218,000000,2.4619,2.4619,2.4619,2.4619,570,0
+HNRG.US,D,20090226,000000,2.4619,2.4619,2.4619,2.4619,1801,0
+HNRG.US,D,20090302,000000,2.628,2.6697,2.4201,2.4201,10459,0
+HNRG.US,D,20090326,000000,2.4534,5.7466,2.4534,2.4619,33188,0
+HNRG.US,D,20090327,000000,2.6697,4.1002,2.6697,2.8693,24242,0
+HNRG.US,D,20090331,000000,3.0771,3.0771,3.0771,3.0771,6010,0
+HNRG.US,D,20090403,000000,3.069,3.069,3.069,3.069,182,0
+HNRG.US,D,20090406,000000,3.0771,5.7466,2.9941,3.1604,7200,0
+HNRG.US,D,20090407,000000,3.1604,3.2852,2.9941,3.2852,23927,0
+HNRG.US,D,20090408,000000,3.2852,3.2852,3.2852,3.2852,3006,0
+HNRG.US,D,20090409,000000,3.2852,3.2852,3.2852,3.2852,3006,0
+HNRG.US,D,20090414,000000,3.4516,3.6843,3.4516,3.6843,2166,0
+HNRG.US,D,20090415,000000,3.6095,3.7008,3.6095,3.6928,16115,0
+HNRG.US,D,20090416,000000,3.6928,3.6928,3.6928,3.6928,601,0
+HNRG.US,D,20090420,000000,3.4846,3.4846,3.4846,3.4846,1682,0
+HNRG.US,D,20090422,000000,3.4846,3.4846,3.4846,3.4846,1204,0
+HNRG.US,D,20090423,000000,3.4764,3.4846,3.4764,3.4846,2598,0
+HNRG.US,D,20090428,000000,3.4846,3.4846,3.4846,3.4846,5772,0
+HNRG.US,D,20090429,000000,3.4846,3.4846,3.4846,3.4846,2404,0
+HNRG.US,D,20090501,000000,3.6928,3.6928,3.6928,3.6928,1336,0
+HNRG.US,D,20090504,000000,3.6928,3.7757,3.6928,3.6928,11220,0
+HNRG.US,D,20090505,000000,3.3265,3.6928,3.3265,3.6928,541,0
+HNRG.US,D,20090506,000000,3.6928,3.6928,3.6928,3.6928,2166,0
+HNRG.US,D,20090507,000000,3.6928,4.1002,3.3265,4.1002,5204,0
+HNRG.US,D,20090508,000000,3.9504,4.9236,3.9504,4.3081,5390,0
+HNRG.US,D,20090511,000000,5.1566,5.1566,5.1566,5.1566,122,0
+HNRG.US,D,20090512,000000,5.1566,5.2562,4.9236,5.2562,7785,0
+HNRG.US,D,20090513,000000,5.1313,5.1313,5.1313,5.1313,1204,0
+HNRG.US,D,20090514,000000,4.9236,4.9236,4.8819,4.8819,1801,0
+HNRG.US,D,20090519,000000,6.1543,6.1543,5.1313,5.3393,4569,0
+HNRG.US,D,20090520,000000,4.9651,5.0481,4.8819,4.8819,2889,0
+HNRG.US,D,20090521,000000,4.9236,4.9236,4.9236,4.9236,5532,0
+HNRG.US,D,20090522,000000,4.9236,4.9236,4.9236,4.9236,1204,0
+HNRG.US,D,20090526,000000,4.9151,4.9151,4.9151,4.9151,842,0
+HNRG.US,D,20090527,000000,4.8403,5.0898,4.8403,5.0898,1801,0
+HNRG.US,D,20090528,000000,5.0898,5.0898,5.0233,5.0233,663,0
+HNRG.US,D,20090601,000000,4.8819,4.9735,4.8819,4.9735,780,0
+HNRG.US,D,20090602,000000,4.9236,4.9651,4.907,4.9401,13166,0
+HNRG.US,D,20090603,000000,4.8819,4.8819,4.8819,4.8819,1204,0
+HNRG.US,D,20090608,000000,4.6822,4.7988,4.6822,4.7238,3341,0
+HNRG.US,D,20090611,000000,4.7324,4.7988,4.7238,4.7238,3750,0
+HNRG.US,D,20090612,000000,4.7238,4.7238,4.7238,4.7238,2404,0
+HNRG.US,D,20090617,000000,4.5995,4.5995,4.5995,4.5995,203,0
+HNRG.US,D,20090623,000000,4.7405,4.7405,4.7238,4.7238,4178,0
+HNRG.US,D,20090624,000000,4.7238,4.7238,4.3081,4.5157,11686,0
+HNRG.US,D,20090810,000000,4.183,4.183,4.183,4.183,1801,0
+HNRG.US,D,20090826,000000,4.5157,4.5157,4.183,4.183,4915,0
+HNRG.US,D,20090828,000000,4.1002,4.1002,4.1002,4.1002,622,0
+HNRG.US,D,20090831,000000,5.3393,5.4974,4.9236,4.9236,5592,0
+HNRG.US,D,20090908,000000,4.7238,4.7238,4.7238,4.7238,1204,0
+HNRG.US,D,20090915,000000,5.3393,5.539,5.3393,5.539,1474,0
+HNRG.US,D,20090918,000000,5.539,5.539,5.3393,5.539,1534,0
+HNRG.US,D,20090921,000000,5.3393,5.3393,5.3393,5.3393,721,0
+HNRG.US,D,20090922,000000,5.1397,5.1397,5.1397,5.1397,122,0
+HNRG.US,D,20090925,000000,4.9236,4.9651,4.9236,4.9651,661117,0
+HNRG.US,D,20090929,000000,5.3393,5.539,5.3393,5.3393,3610,0
+HNRG.US,D,20090930,000000,5.464,5.464,5.2562,5.2562,4932,0
+HNRG.US,D,20091001,000000,5.3059,5.3059,5.3059,5.3059,601,0
+HNRG.US,D,20091002,000000,4.9236,4.9236,4.9236,4.9236,4085,0
+HNRG.US,D,20091006,000000,4.9401,4.9401,4.9401,4.9401,601,0
+HNRG.US,D,20091007,000000,5.4892,5.4974,5.4892,5.4974,1299,0
+HNRG.US,D,20091008,000000,4.9236,4.9236,4.9236,4.9236,995,0
+HNRG.US,D,20091016,000000,5.2562,5.2562,5.2562,5.2562,1079,0
+HNRG.US,D,20091019,000000,5.1896,5.1896,5.1896,5.1896,1323,0
+HNRG.US,D,20091020,000000,5.3393,5.4974,5.3393,5.4974,2306,0
+HNRG.US,D,20091021,000000,5.7466,5.8298,5.7466,5.7466,4051,0
+HNRG.US,D,20091022,000000,5.913,6.1543,5.7466,5.9965,6028,0
+HNRG.US,D,20091023,000000,6.121,6.121,5.9464,5.9464,252,0
+HNRG.US,D,20091026,000000,5.9965,6.1543,5.9965,6.1543,3205,0
+HNRG.US,D,20091027,000000,6.5699,6.5699,5.539,5.539,1564,0
+HNRG.US,D,20091028,000000,5.539,5.539,5.3393,5.3393,768,0
+HNRG.US,D,20091030,000000,5.3725,5.4142,5.3725,5.4142,2586,0
+HNRG.US,D,20091104,000000,5.1313,5.1313,5.1313,5.1313,842,0
+HNRG.US,D,20091105,000000,5.3393,5.3393,5.3393,5.3393,242,0
+HNRG.US,D,20091106,000000,6.204,6.204,5.3393,5.3393,2646,0
+HNRG.US,D,20091110,000000,5.9965,6.1543,5.9965,6.1543,1204,0
+HNRG.US,D,20091111,000000,6.2789,6.2789,6.1543,6.1543,1923,0
+HNRG.US,D,20091112,000000,6.5699,6.5699,6.1543,6.1543,1682,0
+HNRG.US,D,20091116,000000,5.6637,5.6637,5.6637,5.6637,122,0
+HNRG.US,D,20091117,000000,6.5699,6.5699,6.5699,6.5699,472,0
+HNRG.US,D,20091118,000000,5.5803,5.5803,5.5803,5.5803,242,0
+HNRG.US,D,20091120,000000,5.7466,7.302,5.7466,6.1543,2199,0
+HNRG.US,D,20091124,000000,6.2374,6.2374,6.2374,6.2374,122,0
+HNRG.US,D,20091130,000000,6.7282,6.7282,6.1958,6.1958,1801,0
+HNRG.US,D,20091202,000000,7.227,7.227,6.5699,7.227,2404,0
+HNRG.US,D,20091203,000000,7.227,13.955,6.5699,7.302,8978,0
+HNRG.US,D,20091204,000000,6.5699,6.5699,6.5699,6.5699,478,0
+HNRG.US,D,20091209,000000,6.5699,6.5783,6.5699,6.5699,811,0
+HNRG.US,D,20091210,000000,6.5534,6.5534,6.1543,6.5534,3175,0
+HNRG.US,D,20091211,000000,6.4038,6.4038,6.4038,6.4038,122,0
+HNRG.US,D,20091214,000000,6.1543,6.1543,6.1543,6.1543,478,0
+HNRG.US,D,20091215,000000,6.5699,7.227,6.2374,7.227,3155,0
+HNRG.US,D,20091216,000000,7.2355,7.2355,6.4869,6.4869,2261,0
+HNRG.US,D,20091217,000000,6.4869,6.4869,6.1543,6.1543,1564,0
+HNRG.US,D,20091218,000000,6.4869,6.4869,6.1543,6.4869,1364,0
+HNRG.US,D,20091221,000000,6.1543,6.1543,6.1543,6.1543,2947,0
+HNRG.US,D,20091222,000000,6.1543,6.1543,5.9549,6.0712,6219,0
+HNRG.US,D,20091228,000000,6.1543,6.1543,6.1126,6.1126,3188,0
+HNRG.US,D,20091229,000000,6.1958,6.1958,6.1126,6.1958,1079,0
+HNRG.US,D,20091230,000000,6.1126,6.1126,6.1126,6.1126,361,0
+HNRG.US,D,20091231,000000,6.1543,6.4454,6.1543,6.4454,2646,0
+HNRG.US,D,20100104,000000,6.4454,6.4454,6.1543,6.1543,478,0
+HNRG.US,D,20100105,000000,6.1543,6.1543,6.1543,6.1543,682,0
+HNRG.US,D,20100106,000000,6.1543,6.1543,6.1543,6.1543,361,0
+HNRG.US,D,20100107,000000,6.4454,6.4454,6.4454,6.4454,242,0
+HNRG.US,D,20100108,000000,6.1543,6.1543,6.1543,6.1543,361,0
+HNRG.US,D,20100111,000000,6.1543,6.1543,6.1543,6.1543,361,0
+HNRG.US,D,20100112,000000,6.1543,6.1543,6.1543,6.1543,3127,0
+HNRG.US,D,20100113,000000,6.1543,6.1543,6.1543,6.1543,242,0
+HNRG.US,D,20100114,000000,6.1543,6.4454,6.1543,6.4454,601,0
+HNRG.US,D,20100115,000000,8.8637,8.8637,6.1543,6.1543,854,0
+HNRG.US,D,20100119,000000,8.8637,8.8637,6.1543,6.5699,29424,0
+HNRG.US,D,20100120,000000,8.7663,8.7663,6.5699,7.3852,7031,0
+HNRG.US,D,20100121,000000,7.3852,7.6348,7.3852,7.3852,2765,0
+HNRG.US,D,20100122,000000,7.6348,7.6348,6.7696,7.6348,5697,0
+HNRG.US,D,20100125,000000,7.8009,7.8009,7.8009,7.8009,2945,0
+HNRG.US,D,20100126,000000,8.6148,8.6148,7.8009,7.8009,2225,0
+HNRG.US,D,20100127,000000,7.8009,7.8009,7.8009,7.8009,2166,0
+HNRG.US,D,20100129,000000,7.8009,7.884,7.8009,7.8009,1352,0
+HNRG.US,D,20100201,000000,7.8009,8.0004,7.8009,7.8009,1079,0
+HNRG.US,D,20100202,000000,7.8009,8.0004,7.8009,8.0004,2437,0
+HNRG.US,D,20100203,000000,7.3852,7.3852,7.3852,7.3852,151,0
+HNRG.US,D,20100204,000000,8.0004,8.0004,7.3852,7.3852,361,0
+HNRG.US,D,20100205,000000,6.9776,7.7179,6.9776,7.7179,2019,0
+HNRG.US,D,20100208,000000,6.9776,6.9776,6.9776,6.9776,122,0
+HNRG.US,D,20100209,000000,6.9776,6.9776,6.9776,6.9776,601,0
+HNRG.US,D,20100210,000000,7.1441,7.1441,6.9776,6.9776,7333,0
+HNRG.US,D,20100211,000000,6.7696,6.7696,6.7696,6.7696,601,0
+HNRG.US,D,20100212,000000,6.9776,6.9776,6.9776,6.9776,7215,0
+HNRG.US,D,20100216,000000,6.9776,8.0004,6.9776,8.0004,8959,0
+HNRG.US,D,20100218,000000,7.8009,7.8009,7.8009,7.8009,721,0
+HNRG.US,D,20100219,000000,7.9922,8.0004,7.8009,7.8009,966,0
+HNRG.US,D,20100223,000000,7.8009,7.8009,6.7696,6.7696,5409,0
+HNRG.US,D,20100225,000000,6.8112,6.828,6.8112,6.828,271,0
+HNRG.US,D,20100226,000000,6.8112,7.302,6.8112,7.302,242,0
+HNRG.US,D,20100301,000000,6.8112,7.302,6.8112,7.302,478,0
+HNRG.US,D,20100302,000000,6.8112,6.8112,6.8112,6.8112,182,0
+HNRG.US,D,20100304,000000,7.0193,7.0193,7.0193,7.0193,122,0
+HNRG.US,D,20100305,000000,7.302,7.3852,7.302,7.3852,3565,0
+HNRG.US,D,20100308,000000,7.5931,8.0004,7.5931,8.0004,3206,0
+HNRG.US,D,20100309,000000,8.0839,8.0839,7.3852,8.0004,3573,0
+HNRG.US,D,20100310,000000,7.5931,7.8009,7.5931,7.8009,3610,0
+HNRG.US,D,20100311,000000,7.9922,7.9922,7.9922,7.9922,298,0
+HNRG.US,D,20100315,000000,8.0004,8.2084,8.0004,8.0004,10878,0
+HNRG.US,D,20100316,000000,8.0423,8.0423,8.0423,8.0423,361,0
+HNRG.US,D,20100317,000000,7.4434,7.4434,7.4434,7.4434,159,0
+HNRG.US,D,20100318,000000,7.8009,7.8425,7.3852,7.3852,4472,0
+HNRG.US,D,20100319,000000,7.6348,7.6348,7.227,7.3852,7122,0
+HNRG.US,D,20100322,000000,7.3852,7.3852,7.3852,7.3852,137,0
+HNRG.US,D,20100323,000000,7.2104,7.8009,7.2104,7.8009,899,0
+HNRG.US,D,20100326,000000,6.8947,7.4269,6.8947,7.4269,1144,0
+HNRG.US,D,20100329,000000,7.8009,7.8009,7.3852,7.3852,1564,0
+HNRG.US,D,20100330,000000,6.8947,6.8947,6.8947,6.8947,122,0
+HNRG.US,D,20100405,000000,6.8947,6.9776,6.6449,6.9776,1439,0
+HNRG.US,D,20100406,000000,6.6449,6.9776,6.6449,6.9776,1255,0
+HNRG.US,D,20100408,000000,7.3852,7.3852,7.3852,7.3852,1682,0
+HNRG.US,D,20100413,000000,7.8425,7.8425,7.8425,7.8425,298,0
+HNRG.US,D,20100414,000000,7.0607,7.5931,7.0607,7.5931,242,0
+HNRG.US,D,20100419,000000,7.0607,7.0607,7.0607,7.0607,242,0
+HNRG.US,D,20100420,000000,7.5931,7.9592,7.5931,7.9592,2647,0
+HNRG.US,D,20100421,000000,8.2084,8.2084,7.9592,7.9592,1923,0
+HNRG.US,D,20100426,000000,7.3852,7.3852,7.0193,7.0193,2201,0
+HNRG.US,D,20100428,000000,7.2853,7.2853,7.2853,7.2853,122,0
+HNRG.US,D,20100429,000000,6.8531,7.3852,6.8531,7.3852,567,0
+HNRG.US,D,20100430,000000,6.8531,6.8531,6.8531,6.8531,122,0
+HNRG.US,D,20100504,000000,6.8947,6.8947,6.8947,6.8947,122,0
+HNRG.US,D,20100505,000000,6.8531,7.1106,6.8531,7.1106,362,0
+HNRG.US,D,20100506,000000,6.8531,6.8531,6.7696,6.7696,1204,0
+HNRG.US,D,20100510,000000,7.3852,8.2084,6.8112,6.8112,5196,0
+HNRG.US,D,20100511,000000,6.8112,6.8112,6.8112,6.8112,122,0
+HNRG.US,D,20100514,000000,6.9776,8.2158,6.8112,6.8112,2915,0
+HNRG.US,D,20100517,000000,6.8947,6.8947,6.8947,6.8947,336,0
+HNRG.US,D,20100519,000000,6.8947,6.8947,6.8947,6.8947,122,0
+HNRG.US,D,20100520,000000,7.3852,7.3852,7.3768,7.3852,2272,0
+HNRG.US,D,20100521,000000,8.2084,8.2084,8.2084,8.2084,601,0
+HNRG.US,D,20100524,000000,8.2084,8.2084,8.2084,8.2084,601,0
+HNRG.US,D,20100525,000000,7.9173,7.9839,7.8009,7.8009,601,0
+HNRG.US,D,20100526,000000,7.751,7.751,7.751,7.751,601,0
+HNRG.US,D,20100527,000000,7.5931,7.5931,7.5931,7.5931,122,0
+HNRG.US,D,20100528,000000,8.1256,8.2084,7.8009,8.2084,10270,0
+HNRG.US,D,20100601,000000,8.1921,11.411,8.1921,9.822,14937,0
+HNRG.US,D,20100602,000000,9.822,9.822,9.515,9.771,5485,0
+HNRG.US,D,20100603,000000,9.832,10.263,8.8481,9.846,21295,0
+HNRG.US,D,20100604,000000,9.832,9.832,8.4242,9.2561,5953,0
+HNRG.US,D,20100607,000000,9.2561,10.263,8.6148,9.0317,59469,0
+HNRG.US,D,20100608,000000,9.2629,10.055,8.2084,10.055,20321,0
+HNRG.US,D,20100609,000000,10.055,10.055,9.2812,9.806,9915,0
+HNRG.US,D,20100610,000000,10.055,10.88,9.3881,10.545,56302,0
+HNRG.US,D,20100611,000000,10.88,10.88,9.914,10.132,32746,0
+HNRG.US,D,20100614,000000,10.871,10.88,9.4399,10.671,21996,0
+HNRG.US,D,20100615,000000,10.762,10.88,10.604,10.671,13029,0
+HNRG.US,D,20100616,000000,10.671,10.871,9.914,10.423,11120,0
+HNRG.US,D,20100617,000000,10.463,10.463,9.4477,10.254,6856,0
+HNRG.US,D,20100618,000000,10.254,10.836,10.012,10.089,27148,0
+HNRG.US,D,20100621,000000,10.106,10.545,9.2233,9.2233,23998,0
+HNRG.US,D,20100622,000000,9.165,10.263,8.8091,9.2233,24618,0
+HNRG.US,D,20100623,000000,9.0903,10.778,9.0903,10.306,44999,0
+HNRG.US,D,20100624,000000,10.136,10.88,9.789,10.306,47479,0
+HNRG.US,D,20100625,000000,10.596,10.836,9.0317,9.307,575881,0
+HNRG.US,D,20100628,000000,9.3236,9.3236,8.233,8.3327,38673,0
+HNRG.US,D,20100629,000000,8.3327,8.6577,7.7179,7.7179,17434,0
+HNRG.US,D,20100630,000000,7.7179,8.2841,6.7365,7.3435,51575,0
+HNRG.US,D,20100701,000000,7.1854,7.3435,6.2708,6.8446,24646,0
+HNRG.US,D,20100702,000000,6.9776,6.9776,6.3372,6.7531,19361,0
+HNRG.US,D,20100706,000000,6.3705,6.9197,6.3123,6.3123,25113,0
+HNRG.US,D,20100707,000000,6.3039,6.4705,5.1566,6.121,34275,0
+HNRG.US,D,20100708,000000,6.8446,6.9693,6.6535,6.8947,44302,0
+HNRG.US,D,20100709,000000,6.6948,6.8446,6.4038,6.8446,4396,0
+HNRG.US,D,20100712,000000,6.778,6.778,6.5699,6.5783,19512,0
+HNRG.US,D,20100713,000000,6.67,6.7116,6.4705,6.6617,22046,0
+HNRG.US,D,20100714,000000,6.6365,6.8362,6.3292,6.4536,10816,0
+HNRG.US,D,20100715,000000,6.4784,6.7447,6.2876,6.4038,6571,0
+HNRG.US,D,20100716,000000,6.3623,6.8778,6.2374,6.4038,10283,0
+HNRG.US,D,20100719,000000,6.4205,6.5699,6.2957,6.4953,12917,0
+HNRG.US,D,20100720,000000,6.4953,6.8947,6.2539,6.8947,3047,0
+HNRG.US,D,20100721,000000,6.8697,6.8697,6.7531,6.8198,4735,0
+HNRG.US,D,20100722,000000,6.8697,7.2687,6.861,7.2687,5195,0
+HNRG.US,D,20100723,000000,7.2771,7.8093,7.2771,7.7426,5025,0
+HNRG.US,D,20100726,000000,8.6997,8.6997,7.3603,7.6348,23231,0
+HNRG.US,D,20100727,000000,7.5267,8.1921,6.2539,7.4517,14121,0
+HNRG.US,D,20100728,000000,7.701,7.701,6.8778,7.3935,18096,0
+HNRG.US,D,20100729,000000,7.4269,7.693,7.0527,7.5267,14765,0
+HNRG.US,D,20100730,000000,7.4434,7.4434,6.9861,7.2853,6929,0
+HNRG.US,D,20100802,000000,7.3352,7.4101,7.0359,7.3852,10057,0
+HNRG.US,D,20100803,000000,7.4848,7.8508,7.4848,7.7426,3199,0
+HNRG.US,D,20100804,000000,9.1467,9.1467,7.5679,8.2756,5473,0
+HNRG.US,D,20100805,000000,8.2496,9.58,7.5016,9.2629,41471,0
+HNRG.US,D,20100806,000000,9.2884,9.4477,8.8481,9.2397,4195,0
+HNRG.US,D,20100809,000000,9.1467,10.662,8.8731,10.02,22875,0
+HNRG.US,D,20100810,000000,9.947,9.947,9.2982,9.2982,3313,0
+HNRG.US,D,20100811,000000,9.2156,9.2812,8.4328,8.5664,10447,0
+HNRG.US,D,20100812,000000,8.558,8.7325,8.5499,8.5499,2790,0
+HNRG.US,D,20100813,000000,8.5828,9.887,7.9091,8.4242,10090,0
+HNRG.US,D,20100816,000000,8.3826,9.754,8.2158,9.1808,13101,0
+HNRG.US,D,20100817,000000,9.2494,9.3461,8.7243,9.3461,9911,0
+HNRG.US,D,20100818,000000,9.3148,9.939,9.3148,9.939,4477,0
+HNRG.US,D,20100819,000000,9.881,9.881,9.1467,9.3148,14947,0
+HNRG.US,D,20100820,000000,9.1991,9.3647,9.1991,9.2715,9776,0
+HNRG.US,D,20100823,000000,9.563,9.563,9.1467,9.1736,8887,0
+HNRG.US,D,20100824,000000,9.1467,9.3559,8.5175,8.5175,18360,0
+HNRG.US,D,20100825,000000,8.4742,9.0233,8.4412,9.0233,5877,0
+HNRG.US,D,20100826,000000,8.9808,8.9808,8.466,8.6758,5094,0
+HNRG.US,D,20100827,000000,8.749,9.856,8.5664,9.856,7928,0
+HNRG.US,D,20100830,000000,9.806,9.806,9.4399,9.4399,6669,0
+HNRG.US,D,20100831,000000,9.3559,9.3559,8.9245,9.1227,2530,0
+HNRG.US,D,20100901,000000,9.1227,9.897,8.7663,9.897,17381,0
+HNRG.US,D,20100902,000000,9.0656,9.856,9.008,9.682,3123,0
+HNRG.US,D,20100903,000000,9.797,9.797,9.605,9.737,3361,0
+HNRG.US,D,20100907,000000,9.524,9.728,9.2982,9.3559,10148,0
+HNRG.US,D,20100908,000000,9.2561,9.2629,8.4582,9.1074,24052,0
+HNRG.US,D,20100909,000000,9.1808,9.1808,8.9405,9.0399,2868,0
+HNRG.US,D,20100910,000000,9.2629,9.2629,8.9988,8.9988,1982,0
+HNRG.US,D,20100913,000000,9.0827,9.3813,8.6758,9.3813,6631,0
+HNRG.US,D,20100914,000000,9.3461,9.746,8.7325,8.949,22713,0
+HNRG.US,D,20100915,000000,8.9575,9.4477,8.5257,9.4213,13958,0
+HNRG.US,D,20100916,000000,9.3979,9.674,9.057,9.667,4402,0
+HNRG.US,D,20100917,000000,9.674,9.771,9.1895,9.3148,23216,0
+HNRG.US,D,20100920,000000,9.4731,9.797,9.2629,9.797,12292,0
+HNRG.US,D,20100921,000000,9.657,9.856,9.3324,9.4399,6421,0
+HNRG.US,D,20100922,000000,9.524,9.674,8.9808,9.4067,6945,0
+HNRG.US,D,20100923,000000,9.3647,9.3647,9.1074,9.1141,2620,0
+HNRG.US,D,20100924,000000,9.2397,9.922,9.2397,9.922,5724,0
+HNRG.US,D,20100927,000000,9.897,9.897,9.165,9.3979,1133,0
+HNRG.US,D,20100928,000000,9.746,9.746,9.232,9.479,1339,0
+HNRG.US,D,20100929,000000,9.4878,10.064,9.4878,10.064,11882,0
+HNRG.US,D,20100930,000000,9.93,9.93,9.3324,9.674,5696,0
+HNRG.US,D,20101001,000000,9.754,10.055,9.3236,9.54,5846,0
+HNRG.US,D,20101004,000000,9.954,9.954,9.563,9.622,3335,0
+HNRG.US,D,20101005,000000,9.728,9.988,9.728,9.988,7714,0
+HNRG.US,D,20101006,000000,9.979,9.979,9.63,9.63,2787,0
+HNRG.US,D,20101007,000000,9.806,9.806,9.3236,9.3236,6878,0
+HNRG.US,D,20101008,000000,9.93,10.064,9.873,10.064,7263,0
+HNRG.US,D,20101011,000000,10.006,10.064,10.006,10.006,1125,0
+HNRG.US,D,20101012,000000,10.046,10.046,9.814,9.97,1359,0
+HNRG.US,D,20101013,000000,9.865,9.954,9.4399,9.865,13608,0
+HNRG.US,D,20101014,000000,9.832,9.963,9.556,9.814,4697,0
+HNRG.US,D,20101015,000000,9.963,9.963,9.771,9.771,24606,0
+HNRG.US,D,20101018,000000,9.856,9.997,9.814,9.997,13666,0
+HNRG.US,D,20101019,000000,9.873,9.979,9.873,9.873,6352,0
+HNRG.US,D,20101020,000000,9.897,10.396,9.881,10.136,9995,0
+HNRG.US,D,20101021,000000,10.136,10.136,9.897,10.064,5947,0
+HNRG.US,D,20101022,000000,9.939,10.136,9.939,10.136,5378,0
+HNRG.US,D,20101025,000000,10.136,10.136,9.988,10.064,11719,0
+HNRG.US,D,20101026,000000,10.046,10.808,10.046,10.413,11482,0
+HNRG.US,D,20101027,000000,10.569,10.713,10.272,10.353,5176,0
+HNRG.US,D,20101028,000000,10.538,10.538,10.263,10.263,7111,0
+HNRG.US,D,20101029,000000,10.221,10.802,10.221,10.369,13930,0
+HNRG.US,D,20101101,000000,10.353,10.769,10.272,10.288,10350,0
+HNRG.US,D,20101102,000000,10.478,10.478,10.106,10.17,14914,0
+HNRG.US,D,20101103,000000,10.188,10.188,10.188,10.188,547,0
+HNRG.US,D,20101104,000000,11.568,11.568,10.037,10.144,21994,0
+HNRG.US,D,20101105,000000,10.179,10.188,9.979,10.012,7890,0
+HNRG.US,D,20101108,000000,9.979,10.144,9.832,10.106,17011,0
+HNRG.US,D,20101109,000000,11.01,11.01,9.897,9.897,3760,0
+HNRG.US,D,20101110,000000,10.006,10.321,9.954,10.123,18242,0
+HNRG.US,D,20101111,000000,10.073,10.144,9.907,10.064,9258,0
+HNRG.US,D,20101112,000000,9.947,10.144,9.947,10.098,4500,0
+HNRG.US,D,20101115,000000,9.639,10.132,9.4067,9.914,20874,0
+HNRG.US,D,20101116,000000,9.979,9.979,9.897,9.922,9665,0
+HNRG.US,D,20101117,000000,9.979,10.132,9.2561,9.2561,5577,0
+HNRG.US,D,20101118,000000,9.563,10.144,9.4155,10.144,5310,0
+HNRG.US,D,20101119,000000,10.153,10.579,9.822,9.839,21955,0
+HNRG.US,D,20101122,000000,9.4301,9.822,9.2494,9.822,2968,0
+HNRG.US,D,20101123,000000,9.674,9.873,9.674,9.78,1746,0
+HNRG.US,D,20101124,000000,10.486,10.486,10.02,10.098,6793,0
+HNRG.US,D,20101126,000000,10.769,10.769,10.495,10.512,731,0
+HNRG.US,D,20101129,000000,10.454,10.454,9.3647,9.997,13430,0
+HNRG.US,D,20101130,000000,9.922,9.947,9.4477,9.563,4309,0
+HNRG.US,D,20101201,000000,9.719,9.719,9.232,9.691,10748,0
+HNRG.US,D,20101202,000000,9.1467,9.762,9.1314,9.691,142514,0
+HNRG.US,D,20101203,000000,9.614,9.771,9.479,9.771,9870,0
+HNRG.US,D,20101206,000000,9.771,10.098,9.713,10.098,8157,0
+HNRG.US,D,20101207,000000,10.153,10.228,10.098,10.17,9759,0
+HNRG.US,D,20101208,000000,10.314,10.396,10.153,10.153,9890,0
+HNRG.US,D,20101209,000000,10.228,10.228,9.979,10.02,14331,0
+HNRG.US,D,20101210,000000,9.954,10.144,9.947,10.115,14457,0
+HNRG.US,D,20101213,000000,10.163,10.163,9.939,9.939,5549,0
+HNRG.US,D,20101214,000000,10.055,10.055,9.728,9.814,17223,0
+HNRG.US,D,20101215,000000,10.055,10.228,9.922,10.02,7203,0
+HNRG.US,D,20101216,000000,10.195,10.195,9.954,10.037,7838,0
+HNRG.US,D,20101217,000000,9.865,9.865,9.2982,9.4399,16630,0
+HNRG.US,D,20101220,000000,9.4975,9.647,9.2812,9.572,4699,0
+HNRG.US,D,20101221,000000,9.572,9.78,9.3647,9.479,8023,0
+HNRG.US,D,20101222,000000,9.3979,9.4731,9.0903,9.1895,21025,0
+HNRG.US,D,20101223,000000,9.008,9.595,8.9808,9.0399,11924,0
+HNRG.US,D,20101227,000000,9.1467,9.1467,9.0233,9.0827,2727,0
+HNRG.US,D,20101228,000000,8.9808,9.1391,8.9405,8.9405,10228,0
+HNRG.US,D,20101229,000000,8.9808,8.9808,8.6667,8.707,7382,0
+HNRG.US,D,20101230,000000,9.556,9.556,8.7399,8.7399,5296,0
+HNRG.US,D,20101231,000000,8.7754,8.7911,8.4742,8.7243,4847,0
+HNRG.US,D,20110103,000000,8.4001,8.8091,8.4001,8.6758,9741,0
+HNRG.US,D,20110104,000000,8.6494,8.7243,8.4328,8.4328,8375,0
+HNRG.US,D,20110105,000000,8.4163,8.4829,8.317,8.317,6635,0
+HNRG.US,D,20110106,000000,8.3826,8.4163,8.2496,8.3747,12535,0
+HNRG.US,D,20110107,000000,8.4999,8.4999,8.2841,8.3327,11710,0
+HNRG.US,D,20110110,000000,8.4163,8.5756,8.4001,8.466,5449,0
+HNRG.US,D,20110111,000000,8.5418,8.7151,8.5418,8.6997,5295,0
+HNRG.US,D,20110112,000000,8.7151,9.057,8.623,8.8637,5103,0
+HNRG.US,D,20110113,000000,8.9245,9.2715,8.8565,9.0903,6406,0
+HNRG.US,D,20110114,000000,9.0903,9.2156,9.0903,9.1895,4113,0
+HNRG.US,D,20110118,000000,9.232,9.232,8.9245,9.0827,5201,0
+HNRG.US,D,20110119,000000,8.8731,9.1074,8.8731,9.0475,3831,0
+HNRG.US,D,20110120,000000,8.9988,9.556,8.4497,9.1391,6439,0
+HNRG.US,D,20110121,000000,9.4301,9.563,8.9988,9.4477,24899,0
+HNRG.US,D,20110124,000000,9.563,9.563,9.4878,9.563,15801,0
+HNRG.US,D,20110125,000000,9.4555,9.647,9.2812,9.2812,4875,0
+HNRG.US,D,20110126,000000,9.4653,9.524,9.3461,9.507,4484,0
+HNRG.US,D,20110127,000000,9.479,9.54,9.1141,9.54,10639,0
+HNRG.US,D,20110128,000000,9.4155,9.556,8.9405,8.964,5936,0
+HNRG.US,D,20110131,000000,8.9808,9.4555,8.7325,9.0751,10672,0
+HNRG.US,D,20110201,000000,8.9808,9.3559,8.9808,9.1391,6091,0
+HNRG.US,D,20110202,000000,9.3647,9.3647,8.749,8.8481,3576,0
+HNRG.US,D,20110203,000000,8.7399,8.9808,8.7325,8.7911,8103,0
+HNRG.US,D,20110204,000000,8.749,8.749,8.5664,8.6148,4124,0
+HNRG.US,D,20110207,000000,8.5985,8.623,8.3916,8.623,2373,0
+HNRG.US,D,20110208,000000,8.558,8.7151,8.4242,8.7151,4734,0
+HNRG.US,D,20110209,000000,8.6667,8.9808,8.632,8.8481,62901,0
+HNRG.US,D,20110210,000000,8.8481,9.2982,8.8481,9.1467,3858,0
+HNRG.US,D,20110211,000000,9.1895,9.1895,8.317,8.9171,32186,0
+HNRG.US,D,20110214,000000,8.8481,8.8481,8.1172,8.5336,5497,0
+HNRG.US,D,20110215,000000,8.5257,9.0656,8.5257,8.5985,8324,0
+HNRG.US,D,20110216,000000,8.4001,8.6758,8.3916,8.5756,3654,0
+HNRG.US,D,20110218,000000,8.3415,8.7399,8.3415,8.4918,6196,0
+HNRG.US,D,20110222,000000,8.5418,8.707,8.3581,8.3916,5642,0
+HNRG.US,D,20110223,000000,8.317,8.4001,8.1256,8.1418,16960,0
+HNRG.US,D,20110224,000000,8.1502,8.6494,8.0839,8.5087,11920,0
+HNRG.US,D,20110225,000000,8.4412,8.5902,8.4001,8.4582,7466,0
+HNRG.US,D,20110228,000000,8.3581,8.5175,8.3415,8.3826,2209,0
+HNRG.US,D,20110301,000000,8.6494,8.6758,8.2496,8.3327,5618,0
+HNRG.US,D,20110302,000000,8.2582,8.466,8.233,8.3747,5347,0
+HNRG.US,D,20110303,000000,8.4497,8.5985,8.4001,8.5985,7096,0
+HNRG.US,D,20110304,000000,8.6839,8.7325,8.5499,8.6148,4839,0
+HNRG.US,D,20110307,000000,8.7325,8.7325,8.5828,8.5828,1264,0
+HNRG.US,D,20110308,000000,8.5828,8.8814,8.4918,8.8814,5294,0
+HNRG.US,D,20110309,000000,8.9988,9.1467,8.7839,9.1467,7764,0
+HNRG.US,D,20110310,000000,9.232,9.232,8.9,8.9331,7657,0
+HNRG.US,D,20110311,000000,8.9245,9.0656,8.8565,9.0656,6533,0
+HNRG.US,D,20110314,000000,8.964,9.0751,8.8157,8.8565,9302,0
+HNRG.US,D,20110315,000000,9.3148,9.3148,8.964,9.0475,4484,0
+HNRG.US,D,20110316,000000,9.1467,9.1991,8.9077,8.9733,4615,0
+HNRG.US,D,20110317,000000,8.9893,9.1467,8.7243,8.8091,7039,0
+HNRG.US,D,20110318,000000,8.9171,9.0317,8.7839,8.7839,12169,0
+HNRG.US,D,20110321,000000,8.8091,9.0399,8.5756,8.949,6939,0
+HNRG.US,D,20110322,000000,9.0399,9.0475,8.964,8.964,2557,0
+HNRG.US,D,20110323,000000,9.1736,9.2812,8.8091,9.0158,7666,0
+HNRG.US,D,20110324,000000,8.8241,9.1808,8.8241,9.1808,3177,0
+HNRG.US,D,20110325,000000,9.2077,9.2494,9.008,9.1467,2922,0
+HNRG.US,D,20110328,000000,9.1467,9.4067,8.9171,9.0998,16692,0
+HNRG.US,D,20110329,000000,8.9808,9.0475,8.9808,9.0475,628,0
+HNRG.US,D,20110330,000000,8.8305,9.479,8.8305,9.479,23029,0
+HNRG.US,D,20110331,000000,9.524,9.647,9.4155,9.647,14730,0
+HNRG.US,D,20110401,000000,9.719,9.806,9.622,9.746,8617,0
+HNRG.US,D,20110404,000000,9.814,9.897,9.814,9.846,3008,0
+HNRG.US,D,20110405,000000,9.979,10.064,9.832,10.02,18817,0
+HNRG.US,D,20110406,000000,9.997,10.02,9.595,9.846,3816,0
+HNRG.US,D,20110407,000000,9.93,10.055,9.93,9.947,3868,0
+HNRG.US,D,20110408,000000,9.639,9.832,9.58,9.682,3179,0
+HNRG.US,D,20110411,000000,9.657,9.674,8.9575,8.9733,4353,0
+HNRG.US,D,20110412,000000,8.9575,9.605,8.9575,9.515,12554,0
+HNRG.US,D,20110413,000000,9.563,9.563,8.7911,9.008,8822,0
+HNRG.US,D,20110414,000000,9.1074,9.595,9.0233,9.4555,12938,0
+HNRG.US,D,20110415,000000,9.2629,9.4301,9.1991,9.4301,4586,0
+HNRG.US,D,20110418,000000,8.8637,9.548,8.8637,9.4878,15163,0
+HNRG.US,D,20110419,000000,9.2884,9.4477,9.2884,9.4477,832,0
+HNRG.US,D,20110420,000000,9.556,9.605,9.307,9.563,7533,0
+HNRG.US,D,20110421,000000,9.2494,9.563,9.2494,9.3979,2003,0
+HNRG.US,D,20110425,000000,9.2397,9.2397,9.0399,9.0656,6283,0
+HNRG.US,D,20110426,000000,9.1074,9.3725,9.1074,9.3725,2752,0
+HNRG.US,D,20110427,000000,9.2812,9.3881,9.1736,9.3324,4726,0
+HNRG.US,D,20110428,000000,9.2494,9.3148,9.1808,9.3148,1520,0
+HNRG.US,D,20110429,000000,9.3324,9.3324,9.1554,9.3324,5332,0
+HNRG.US,D,20110502,000000,9.2629,9.3324,9.1467,9.1467,6095,0
+HNRG.US,D,20110503,000000,9.1467,9.2884,9.1467,9.1554,10008,0
+HNRG.US,D,20110504,000000,9.1554,9.1895,9.1467,9.1467,16275,0
+HNRG.US,D,20110505,000000,9.2629,9.2629,9.1467,9.2629,6012,0
+HNRG.US,D,20110506,000000,9.2077,9.2629,9.1467,9.2156,12597,0
+HNRG.US,D,20110509,000000,9.1736,9.2715,9.165,9.2233,3236,0
+HNRG.US,D,20110510,000000,9.2715,9.4555,9.2629,9.4555,10415,0
+HNRG.US,D,20110511,000000,9.3979,9.572,9.3813,9.4399,7526,0
+HNRG.US,D,20110512,000000,9.3559,9.3559,9.0158,9.0656,133673,0
+HNRG.US,D,20110513,000000,8.949,8.949,8.7325,8.8091,6704,0
+HNRG.US,D,20110516,000000,8.8091,8.8157,8.6913,8.6913,6934,0
+HNRG.US,D,20110517,000000,8.5902,8.7325,8.4742,8.4742,9942,0
+HNRG.US,D,20110518,000000,8.4742,8.5257,8.3826,8.4497,10058,0
+HNRG.US,D,20110519,000000,8.3095,8.4412,8.2756,8.2756,25079,0
+HNRG.US,D,20110520,000000,8.1674,8.4163,8.1502,8.2418,133846,0
+HNRG.US,D,20110523,000000,8.4582,9.2715,8.2666,9.057,53442,0
+HNRG.US,D,20110524,000000,9.0998,9.1467,8.7325,9.0827,12366,0
+HNRG.US,D,20110525,000000,9.1467,9.1467,8.8241,8.9405,39595,0
+HNRG.US,D,20110526,000000,8.9245,8.9331,8.4742,8.707,11719,0
+HNRG.US,D,20110527,000000,8.3415,9.0656,8.3415,9.0656,17724,0
+HNRG.US,D,20110531,000000,9.1391,9.2156,8.7754,9.1467,14836,0
+HNRG.US,D,20110601,000000,9.0751,9.0751,8.4082,8.4082,17649,0
+HNRG.US,D,20110602,000000,8.4001,8.4412,8.2582,8.317,17351,0
+HNRG.US,D,20110603,000000,8.4742,8.5087,8.233,8.2666,18803,0
+HNRG.US,D,20110606,000000,8.3095,8.3248,8.2418,8.2582,8835,0
+HNRG.US,D,20110607,000000,8.2582,8.3668,8.233,8.317,4561,0
+HNRG.US,D,20110608,000000,8.2841,8.3007,7.7593,8.0004,20012,0
+HNRG.US,D,20110609,000000,8.1001,8.1001,7.9839,8.0921,1261,0
+HNRG.US,D,20110610,000000,8.0921,8.6997,7.9173,8.3503,47737,0
+HNRG.US,D,20110613,000000,8.3248,8.632,8.1172,8.1172,14474,0
+HNRG.US,D,20110614,000000,8.2084,8.2666,7.8342,8.0755,18660,0
+HNRG.US,D,20110615,000000,8.0091,8.0672,7.9007,7.9173,5405,0
+HNRG.US,D,20110616,000000,7.9341,8.1256,7.9007,8.1256,10779,0
+HNRG.US,D,20110617,000000,8.2084,8.233,7.8508,7.9423,32121,0
+HNRG.US,D,20110620,000000,7.9756,8.0004,7.8674,7.9007,35360,0
+HNRG.US,D,20110621,000000,7.9839,8.0004,7.9259,7.9423,6017,0
+HNRG.US,D,20110622,000000,7.9007,7.9505,7.8177,7.8342,40701,0
+HNRG.US,D,20110623,000000,7.8592,8.0172,7.8508,7.9505,17812,0
+HNRG.US,D,20110624,000000,8.0004,8.233,7.9091,8.1333,82152,0
+HNRG.US,D,20110627,000000,8.1835,8.317,8.034,8.0921,13356,0
+HNRG.US,D,20110628,000000,8.0004,8.1172,8.0004,8.1172,4570,0
+HNRG.US,D,20110629,000000,8.1172,8.1502,8.0256,8.0839,12994,0
+HNRG.US,D,20110630,000000,7.9259,8.0172,7.8592,7.9756,16529,0
+HNRG.US,D,20110701,000000,7.9922,8.1087,7.9922,8.1001,8639,0
+HNRG.US,D,20110705,000000,8.1921,8.3007,8.1087,8.2084,13441,0
+HNRG.US,D,20110706,000000,8.1589,8.2756,8.0091,8.2158,9985,0
+HNRG.US,D,20110707,000000,8.2666,8.4001,8.1589,8.4001,29065,0
+HNRG.US,D,20110708,000000,8.3668,8.4412,8.317,8.4001,9707,0
+HNRG.US,D,20110711,000000,8.3747,8.3747,8.2158,8.2496,10467,0
+HNRG.US,D,20110712,000000,8.2666,8.2666,8.0921,8.1087,8657,0
+HNRG.US,D,20110713,000000,8.4412,8.4412,8.1087,8.1749,59086,0
+HNRG.US,D,20110714,000000,8.1502,8.1674,7.9259,7.9259,11072,0
+HNRG.US,D,20110715,000000,7.9756,8.0172,7.8592,7.9505,129502,0
+HNRG.US,D,20110718,000000,7.9505,8.0921,7.9007,7.9592,46268,0
+HNRG.US,D,20110719,000000,7.9505,8.0423,7.9007,8.034,58338,0
+HNRG.US,D,20110720,000000,8.0423,8.0755,7.9007,7.9756,25905,0
+HNRG.US,D,20110721,000000,7.9672,8.034,7.9007,7.9672,18383,0
+HNRG.US,D,20110722,000000,8.0004,8.0091,7.9341,8.0091,3634,0
+HNRG.US,D,20110725,000000,7.9672,8.0672,7.9672,8.0256,6297,0
+HNRG.US,D,20110726,000000,7.9756,8.0256,7.9505,8.0004,2302,0
+HNRG.US,D,20110727,000000,7.9505,8.0256,7.9007,7.9007,14889,0
+HNRG.US,D,20110728,000000,7.9423,8.0755,7.9091,7.9839,8639,0
+HNRG.US,D,20110729,000000,8.1502,8.4999,8.1087,8.4999,18769,0
+HNRG.US,D,20110801,000000,8.5828,8.5828,8.0091,8.1418,16692,0
+HNRG.US,D,20110802,000000,8.1589,8.4082,7.9592,8.0423,17735,0
+HNRG.US,D,20110803,000000,8.0921,8.3007,8.0004,8.1921,7231,0
+HNRG.US,D,20110804,000000,7.9007,8.0256,7.9007,7.9007,41533,0
+HNRG.US,D,20110805,000000,7.9091,8.0256,7.884,7.9091,9508,0
+HNRG.US,D,20110808,000000,8.4918,8.5257,7.9007,7.9007,22414,0
+HNRG.US,D,20110809,000000,7.9922,8.2756,7.9007,8.2666,22665,0
+HNRG.US,D,20110810,000000,7.0775,7.4352,6.6617,6.9609,147652,0
+HNRG.US,D,20110811,000000,6.8697,7.1358,6.7945,7.0028,45245,0
+HNRG.US,D,20110812,000000,7.0193,7.0692,6.9028,7.0692,24359,0
+HNRG.US,D,20110815,000000,7.6846,7.9007,7.4848,7.9007,34354,0
+HNRG.US,D,20110816,000000,7.5016,7.8261,7.4848,7.5016,18375,0
+HNRG.US,D,20110817,000000,7.2853,7.4769,7.1605,7.2439,9831,0
+HNRG.US,D,20110818,000000,7.169,7.2853,6.9197,7.0193,12151,0
+HNRG.US,D,20110819,000000,6.9861,7.3185,6.9861,7.0527,13008,0
+HNRG.US,D,20110822,000000,7.2439,7.2439,7.0441,7.169,16840,0
+HNRG.US,D,20110823,000000,7.1941,7.2188,7.0275,7.2104,9206,0
+HNRG.US,D,20110824,000000,7.2355,7.2771,7.0359,7.2355,5131,0
+HNRG.US,D,20110825,000000,7.1605,7.2439,7.0527,7.0527,10685,0
+HNRG.US,D,20110826,000000,7.1772,7.1772,7.0527,7.1358,4778,0
+HNRG.US,D,20110829,000000,7.1524,7.2355,6.9444,7.2104,15108,0
+HNRG.US,D,20110830,000000,7.1191,7.2687,6.9941,7.2687,29148,0
+HNRG.US,D,20110831,000000,7.2771,7.4848,7.0941,7.1106,5722,0
+HNRG.US,D,20110901,000000,7.1106,7.2687,6.936,6.936,17589,0
+HNRG.US,D,20110902,000000,7.0527,7.1854,6.828,7.0607,26424,0
+HNRG.US,D,20110906,000000,7.0857,7.0857,6.828,6.861,26813,0
+HNRG.US,D,20110907,000000,7.0527,7.1941,6.778,7.1854,36572,0
+HNRG.US,D,20110908,000000,7.1358,7.4848,7.1358,7.3435,14245,0
+HNRG.US,D,20110909,000000,7.3685,7.6265,7.0441,7.1524,14403,0
+HNRG.US,D,20110912,000000,7.1023,7.2104,6.9861,7.0941,28919,0
+HNRG.US,D,20110913,000000,7.0857,7.6597,7.0275,7.0775,16525,0
+HNRG.US,D,20110914,000000,7.2188,7.2771,7.0692,7.2104,7999,0
+HNRG.US,D,20110915,000000,7.1941,7.2521,7.0359,7.1106,23733,0
+HNRG.US,D,20110916,000000,7.2104,7.2104,7.0527,7.0692,101935,0
+HNRG.US,D,20110919,000000,7.0359,7.0775,7.0275,7.0275,15822,0
+HNRG.US,D,20110920,000000,7.1106,7.1524,7.0275,7.0692,23361,0
+HNRG.US,D,20110921,000000,7.1191,7.1191,7.0441,7.0527,23260,0
+HNRG.US,D,20110922,000000,7.0275,7.4183,7.0275,7.0692,29331,0
+HNRG.US,D,20110923,000000,7.227,7.227,6.7865,7.0692,35765,0
+HNRG.US,D,20110926,000000,7.0692,7.0941,6.9861,7.0941,43729,0
+HNRG.US,D,20110927,000000,7.1524,7.1524,7.0692,7.1358,28818,0
+HNRG.US,D,20110928,000000,7.1106,7.1524,7.1106,7.1106,30527,0
+HNRG.US,D,20110929,000000,7.2188,7.5599,7.1106,7.1106,5453,0
+HNRG.US,D,20110930,000000,7.1274,7.1358,7.1106,7.1191,41602,0
+HNRG.US,D,20111003,000000,7.0775,7.1524,6.9861,7.1106,33317,0
+HNRG.US,D,20111004,000000,6.9279,7.6514,6.9279,7.4352,32963,0
+HNRG.US,D,20111005,000000,7.6514,7.6514,7.4848,7.5599,10277,0
+HNRG.US,D,20111006,000000,7.5516,7.9007,7.4517,7.8925,24855,0
+HNRG.US,D,20111007,000000,7.6762,7.884,7.6181,7.7095,11400,0
+HNRG.US,D,20111010,000000,7.6514,7.9007,7.5348,7.701,31276,0
+HNRG.US,D,20111011,000000,7.5516,7.6013,7.4434,7.4848,13573,0
+HNRG.US,D,20111012,000000,7.4933,7.6762,7.4848,7.5599,6866,0
+HNRG.US,D,20111013,000000,7.5099,7.6762,7.3185,7.6265,9135,0
+HNRG.US,D,20111014,000000,7.6597,7.693,7.6098,7.693,6979,0
+HNRG.US,D,20111017,000000,7.6181,7.6678,7.3352,7.3685,8677,0
+HNRG.US,D,20111018,000000,7.5016,7.7261,7.5016,7.7261,9840,0
+HNRG.US,D,20111019,000000,7.701,7.8508,7.4848,7.4848,6254,0
+HNRG.US,D,20111020,000000,7.5182,7.5182,7.4017,7.4017,3018,0
+HNRG.US,D,20111021,000000,7.5848,7.693,7.5765,7.6514,8366,0
+HNRG.US,D,20111024,000000,7.5931,7.8592,7.5679,7.7426,7985,0
+HNRG.US,D,20111025,000000,7.7759,7.7759,7.4269,7.5099,8579,0
+HNRG.US,D,20111026,000000,7.693,7.701,7.6098,7.701,4941,0
+HNRG.US,D,20111027,000000,7.693,8.1001,7.5348,7.9839,34274,0
+HNRG.US,D,20111028,000000,8.0091,8.0172,7.9173,7.9922,10489,0
+HNRG.US,D,20111031,000000,7.9423,8.6913,7.9007,7.9007,9401,0
+HNRG.US,D,20111101,000000,7.8009,8.0004,7.5267,7.6428,8959,0
+HNRG.US,D,20111102,000000,8.0172,8.0172,7.7759,7.8592,9239,0
+HNRG.US,D,20111103,000000,7.8592,8.2666,7.8508,8.2666,8187,0
+HNRG.US,D,20111104,000000,8.2158,8.2158,7.7926,8.1087,3832,0
+HNRG.US,D,20111107,000000,8.1674,8.2666,7.9505,8.1333,3708,0
+HNRG.US,D,20111108,000000,8.2158,8.317,7.4848,8.2666,18240,0
+HNRG.US,D,20111109,000000,8.2158,8.2582,7.8674,7.9672,11518,0
+HNRG.US,D,20111110,000000,8.034,8.0755,7.7676,7.9007,8924,0
+HNRG.US,D,20111111,000000,8.2666,8.5756,8.1749,8.3826,10996,0
+HNRG.US,D,20111114,000000,8.3668,8.3747,8.1418,8.2418,8433,0
+HNRG.US,D,20111115,000000,8.2418,8.4328,8.1589,8.4082,6152,0
+HNRG.US,D,20111116,000000,7.7095,8.3916,7.6597,7.693,49423,0
+HNRG.US,D,20111117,000000,7.5765,7.8674,7.5765,7.751,65759,0
+HNRG.US,D,20111118,000000,7.8177,7.8177,7.6762,7.701,9054,0
+HNRG.US,D,20111121,000000,7.693,7.7345,7.6348,7.6428,7201,0
+HNRG.US,D,20111122,000000,7.693,7.7926,7.6762,7.693,10207,0
+HNRG.US,D,20111123,000000,7.7261,7.8009,7.693,7.693,15193,0
+HNRG.US,D,20111125,000000,7.6678,7.693,7.6678,7.693,2444,0
+HNRG.US,D,20111128,000000,7.9756,8.0672,7.8508,8.0172,31965,0
+HNRG.US,D,20111129,000000,8.1087,8.1087,7.8009,7.9173,17490,0
+HNRG.US,D,20111130,000000,8.0172,8.1749,7.8261,8.1749,73488,0
+HNRG.US,D,20111201,000000,8.0672,8.1418,7.9423,7.9423,6407,0
+HNRG.US,D,20111202,000000,8.0256,8.0672,7.9173,7.9423,5386,0
+HNRG.US,D,20111205,000000,8.2006,8.2006,7.9423,8.1921,58906,0
+HNRG.US,D,20111206,000000,8.233,8.2756,8.1087,8.2496,43816,0
+HNRG.US,D,20111207,000000,8.2756,8.3007,8.1087,8.2246,37758,0
+HNRG.US,D,20111208,000000,8.1749,8.1921,8.1001,8.1087,13003,0
+HNRG.US,D,20111209,000000,8.1674,8.5175,8.1674,8.466,26764,0
+HNRG.US,D,20111212,000000,8.4082,8.4163,8.1087,8.1333,17438,0
+HNRG.US,D,20111213,000000,8.233,8.292,8.1087,8.1087,14416,0
+HNRG.US,D,20111214,000000,8.1087,8.292,7.9423,8.2666,26020,0
+HNRG.US,D,20111215,000000,8.1172,8.4082,8.1172,8.317,7614,0
+HNRG.US,D,20111216,000000,8.3916,8.4582,8.233,8.4412,60756,0
+HNRG.US,D,20111219,000000,8.5087,8.5175,8.233,8.233,17901,0
+HNRG.US,D,20111220,000000,8.4497,8.707,8.3747,8.707,15619,0
+HNRG.US,D,20111221,000000,8.5664,8.6577,8.233,8.317,29622,0
+HNRG.US,D,20111222,000000,8.5175,8.5985,8.2582,8.4082,13026,0
+HNRG.US,D,20111223,000000,8.5902,8.5985,8.2418,8.3327,11924,0
+HNRG.US,D,20111227,000000,8.3503,8.3747,8.2582,8.2841,7351,0
+HNRG.US,D,20111228,000000,8.466,8.466,8.233,8.233,20717,0
+HNRG.US,D,20111229,000000,8.2418,8.3916,8.233,8.3007,19838,0
+HNRG.US,D,20111230,000000,8.233,8.2582,8.233,8.2582,16730,0
+HNRG.US,D,20120103,000000,8.4328,8.6913,8.292,8.6913,28185,0
+HNRG.US,D,20120104,000000,8.749,8.749,8.4082,8.5087,6439,0
+HNRG.US,D,20120105,000000,8.4742,8.4742,8.233,8.317,16129,0
+HNRG.US,D,20120106,000000,8.2418,8.317,8.1502,8.2841,44925,0
+HNRG.US,D,20120109,000000,8.3327,8.3581,8.1502,8.2246,17957,0
+HNRG.US,D,20120110,000000,8.317,8.317,8.1502,8.3095,11543,0
+HNRG.US,D,20120111,000000,8.2841,8.2841,8.1921,8.2841,15435,0
+HNRG.US,D,20120112,000000,8.3747,8.3826,8.0502,8.1418,17992,0
+HNRG.US,D,20120113,000000,8.2246,8.2418,8.034,8.2084,21360,0
+HNRG.US,D,20120117,000000,8.1589,8.1921,7.7926,7.9341,25444,0
+HNRG.US,D,20120118,000000,8.0589,8.1835,8.0256,8.1674,3652,0
+HNRG.US,D,20120119,000000,8.2084,8.2666,8.2084,8.2582,3699,0
+HNRG.US,D,20120120,000000,8.2582,8.292,8.1172,8.292,3020,0
+HNRG.US,D,20120123,000000,8.3007,8.3503,8.233,8.317,14676,0
+HNRG.US,D,20120124,000000,8.3007,8.4497,8.0672,8.4497,10299,0
+HNRG.US,D,20120125,000000,8.4742,8.4829,8.3415,8.4742,2600,0
+HNRG.US,D,20120126,000000,8.4829,8.4829,8.2006,8.4001,5727,0
+HNRG.US,D,20120127,000000,8.1502,8.3415,8.1502,8.3415,13192,0
+HNRG.US,D,20120130,000000,8.317,8.3581,8.2418,8.292,41565,0
+HNRG.US,D,20120131,000000,8.2006,8.4001,8.2006,8.3327,11933,0
+HNRG.US,D,20120201,000000,8.292,8.3826,8.1674,8.3248,18347,0
+HNRG.US,D,20120202,000000,8.3007,8.3581,8.3007,8.3581,7036,0
+HNRG.US,D,20120203,000000,8.4742,8.5336,8.4001,8.4001,20688,0
+HNRG.US,D,20120206,000000,8.3327,8.4163,8.3095,8.3668,21161,0
+HNRG.US,D,20120207,000000,8.4242,8.4242,8.2084,8.3581,54544,0
+HNRG.US,D,20120208,000000,8.3826,8.3826,8.3248,8.3747,6723,0
+HNRG.US,D,20120209,000000,8.3248,8.4412,8.3248,8.3826,4620,0
+HNRG.US,D,20120210,000000,8.3095,8.3581,8.3095,8.3248,15872,0
+HNRG.US,D,20120213,000000,8.4082,8.4163,8.317,8.4001,10249,0
+HNRG.US,D,20120214,000000,8.3327,8.4001,8.317,8.3248,2812,0
+HNRG.US,D,20120215,000000,8.3581,8.3826,8.3248,8.3826,39173,0
+HNRG.US,D,20120216,000000,8.4001,8.4412,8.3916,8.4001,11311,0
+HNRG.US,D,20120217,000000,8.4412,8.4412,8.3327,8.4412,29098,0
+HNRG.US,D,20120221,000000,8.5257,8.5336,8.4163,8.4918,13176,0
+HNRG.US,D,20120222,000000,8.4328,9.1391,8.4328,8.749,14361,0
+HNRG.US,D,20120223,000000,8.7399,8.9,8.6758,8.8305,24603,0
+HNRG.US,D,20120224,000000,8.8637,8.9171,8.7996,8.8481,12735,0
+HNRG.US,D,20120227,000000,8.8731,8.9733,8.8731,8.9,7624,0
+HNRG.US,D,20120228,000000,8.9405,9.0656,8.9405,9.008,11852,0
+HNRG.US,D,20120229,000000,9.0233,9.0317,8.4001,8.4001,12131,0
+HNRG.US,D,20120301,000000,8.7996,8.7996,8.1749,8.1749,9337,0
+HNRG.US,D,20120302,000000,8.1502,8.2158,7.8925,7.9007,21364,0
+HNRG.US,D,20120305,000000,8.6758,9.1467,7.7426,7.9173,10161,0
+HNRG.US,D,20120306,000000,7.9173,8.1921,7.9173,7.9259,8000,0
+HNRG.US,D,20120307,000000,7.7345,7.7345,7.2853,7.468,50537,0
+HNRG.US,D,20120308,000000,7.5182,7.5848,7.3685,7.5348,24421,0
+HNRG.US,D,20120309,000000,7.5679,7.6514,7.3103,7.3603,16760,0
+HNRG.US,D,20120312,000000,7.2439,7.3935,7.169,7.2439,69683,0
+HNRG.US,D,20120313,000000,7.4017,7.5099,7.3768,7.468,15982,0
+HNRG.US,D,20120314,000000,7.4848,7.4933,7.4602,7.4602,28706,0
+HNRG.US,D,20120315,000000,7.4848,7.5765,7.2771,7.2937,21987,0
+HNRG.US,D,20120316,000000,7.2771,7.4933,7.2771,7.4848,30725,0
+HNRG.US,D,20120319,000000,7.4769,7.4769,7.3852,7.4602,14042,0
+HNRG.US,D,20120320,000000,7.4017,7.4434,7.4017,7.4269,5643,0
+HNRG.US,D,20120321,000000,7.4183,7.4352,7.4017,7.4101,6593,0
+HNRG.US,D,20120322,000000,7.4017,7.4602,7.4017,7.4434,9538,0
+HNRG.US,D,20120323,000000,7.4848,7.4848,7.4017,7.4602,31814,0
+HNRG.US,D,20120326,000000,7.4352,7.4434,7.1941,7.3685,43430,0
+HNRG.US,D,20120327,000000,7.3935,7.4183,7.227,7.3352,9441,0
+HNRG.US,D,20120328,000000,7.3768,7.4017,7.2104,7.2355,22404,0
+HNRG.US,D,20120329,000000,7.4352,7.4848,7.2022,7.2937,18186,0
+HNRG.US,D,20120330,000000,7.3768,7.4517,7.2771,7.3518,8253,0
+HNRG.US,D,20120402,000000,7.5267,7.5679,7.4434,7.4933,16851,0
+HNRG.US,D,20120403,000000,7.5267,7.5516,7.3603,7.3935,23407,0
+HNRG.US,D,20120404,000000,7.3603,7.5267,7.2022,7.2687,20433,0
+HNRG.US,D,20120405,000000,7.4434,7.4602,7.2022,7.2355,17177,0
+HNRG.US,D,20120409,000000,7.1358,7.1358,6.6034,6.7616,92962,0
+HNRG.US,D,20120410,000000,6.9776,7.3185,6.9028,7.0857,56009,0
+HNRG.US,D,20120411,000000,7.1358,7.4269,7.0941,7.2104,22651,0
+HNRG.US,D,20120412,000000,7.2355,7.4848,7.2355,7.4434,16627,0
+HNRG.US,D,20120413,000000,7.4602,7.5016,7.2853,7.302,30091,0
+HNRG.US,D,20120416,000000,7.3603,7.5765,7.3603,7.4848,45498,0
+HNRG.US,D,20120417,000000,7.4848,7.5348,7.3185,7.3852,80577,0
+HNRG.US,D,20120418,000000,7.3768,7.5931,7.1772,7.2104,31039,0
+HNRG.US,D,20120419,000000,7.3352,7.3603,7.1274,7.227,41047,0
+HNRG.US,D,20120420,000000,7.3518,7.3518,6.6535,6.9941,75596,0
+HNRG.US,D,20120423,000000,6.936,6.9609,6.7282,6.7696,55044,0
+HNRG.US,D,20120424,000000,6.8112,6.8862,6.5534,6.8862,57206,0
+HNRG.US,D,20120425,000000,6.9861,7.1524,6.9861,7.0692,14832,0
+HNRG.US,D,20120426,000000,7.0028,7.1441,6.9861,7.0857,12536,0
+HNRG.US,D,20120427,000000,7.1441,7.1441,7.0692,7.1441,5348,0
+HNRG.US,D,20120430,000000,7.1106,7.1481,6.5783,6.7116,27163,0
+HNRG.US,D,20120501,000000,6.7616,7.1524,6.7116,6.7365,35604,0
+HNRG.US,D,20120502,000000,6.7945,6.9693,6.4784,6.6283,34737,0
+HNRG.US,D,20120503,000000,6.8862,7.3103,6.6782,7.0527,46821,0
+HNRG.US,D,20120504,000000,6.9529,7.1524,6.5699,6.7616,20329,0
+HNRG.US,D,20120507,000000,6.861,7.0607,6.4454,6.6365,27283,0
+HNRG.US,D,20120508,000000,6.6535,6.8862,6.4119,6.7282,16555,0
+HNRG.US,D,20120509,000000,6.6948,6.8778,6.5201,6.595,21805,0
+HNRG.US,D,20120510,000000,6.6365,7.0193,6.5121,6.936,9959,0
+HNRG.US,D,20120511,000000,6.8362,6.8362,6.6535,6.803,15063,0
+HNRG.US,D,20120514,000000,6.6948,6.9197,6.5034,6.5034,13732,0
+HNRG.US,D,20120515,000000,6.5618,6.9444,6.5034,6.537,11385,0
+HNRG.US,D,20120516,000000,6.4953,6.7616,6.1958,6.2374,61553,0
+HNRG.US,D,20120517,000000,6.2708,6.5699,6.1958,6.1958,11413,0
+HNRG.US,D,20120518,000000,6.1958,6.2374,5.9797,6.1877,22728,0
+HNRG.US,D,20120521,000000,6.0712,6.4205,5.9627,6.4205,22656,0
+HNRG.US,D,20120522,000000,6.4784,6.4784,5.9549,6.0547,11164,0
+HNRG.US,D,20120523,000000,6.537,6.537,5.9464,6.2124,14677,0
+HNRG.US,D,20120524,000000,5.9716,6.0793,5.8797,5.913,13200,0
+HNRG.US,D,20120525,000000,5.9378,6.121,5.8631,5.9797,4166,0
+HNRG.US,D,20120529,000000,6.0793,6.1296,6.0294,6.121,5189,0
+HNRG.US,D,20120530,000000,6.0547,6.088,5.905,5.9216,5007,0
+HNRG.US,D,20120531,000000,5.913,5.9464,5.5057,5.8631,30800,0
+HNRG.US,D,20120601,000000,5.7135,5.8884,5.4473,5.4558,15065,0
+HNRG.US,D,20120604,000000,5.5222,5.6637,5.4892,5.6469,21609,0
+HNRG.US,D,20120605,000000,5.6386,5.9965,5.514,5.8962,15666,0
+HNRG.US,D,20120606,000000,6.1296,6.5868,5.9879,6.5534,15022,0
+HNRG.US,D,20120607,000000,6.5285,6.6283,5.9797,6.5201,12479,0
+HNRG.US,D,20120608,000000,6.4784,6.6449,6.2876,6.6449,5073,0
+HNRG.US,D,20120611,000000,6.6535,6.6535,5.8631,5.8884,21676,0
+HNRG.US,D,20120612,000000,6.0294,6.6449,5.9716,6.3206,13570,0
+HNRG.US,D,20120613,000000,6.5034,6.5285,6.0547,6.1458,15272,0
+HNRG.US,D,20120614,000000,6.179,6.6118,6.1045,6.6118,13135,0
+HNRG.US,D,20120615,000000,6.5618,6.6365,6.3955,6.6198,23449,0
+HNRG.US,D,20120618,000000,6.6034,6.6449,6.1877,6.6449,25807,0
+HNRG.US,D,20120619,000000,6.6535,6.6535,6.204,6.4621,30224,0
+HNRG.US,D,20120620,000000,6.4287,7.0527,6.4038,6.5451,71295,0
+HNRG.US,D,20120621,000000,6.5868,6.6535,6.2539,6.5451,20385,0
+HNRG.US,D,20120622,000000,6.6034,6.6198,6.1877,6.3206,522097,0
+HNRG.US,D,20120625,000000,6.3206,6.4205,6.0958,6.3039,37488,0
+HNRG.US,D,20120626,000000,6.3292,6.3372,6.0294,6.088,23701,0
+HNRG.US,D,20120627,000000,6.1375,6.3123,6.121,6.2957,11512,0
+HNRG.US,D,20120628,000000,6.2539,6.3871,6.1543,6.2209,8301,0
+HNRG.US,D,20120629,000000,6.3455,7.0527,6.2,7.0527,25811,0
+HNRG.US,D,20120702,000000,6.8947,6.9028,6.5121,6.6782,75671,0
+HNRG.US,D,20120703,000000,6.5034,6.6948,6.4869,6.6948,5760,0
+HNRG.US,D,20120705,000000,6.6118,6.7865,6.4205,6.6118,11547,0
+HNRG.US,D,20120706,000000,6.5783,6.6535,6.2457,6.595,35118,0
+HNRG.US,D,20120709,000000,6.4869,6.7365,6.4454,6.6283,16272,0
+HNRG.US,D,20120710,000000,6.6948,6.6948,6.5201,6.67,10934,0
+HNRG.US,D,20120711,000000,6.7116,6.7116,6.6283,6.6449,18296,0
+HNRG.US,D,20120712,000000,6.6118,6.6283,6.5034,6.5534,13413,0
+HNRG.US,D,20120713,000000,6.595,6.6617,6.4287,6.6283,16490,0
+HNRG.US,D,20120716,000000,6.6118,6.6118,6.4454,6.4454,2404,0
+HNRG.US,D,20120717,000000,6.5034,6.6449,6.5034,6.6365,9522,0
+HNRG.US,D,20120718,000000,6.6283,6.6535,6.537,6.6535,3930,0
+HNRG.US,D,20120719,000000,6.6535,6.6535,6.4784,6.5121,6824,0
+HNRG.US,D,20120720,000000,6.4784,6.4784,6.229,6.3123,24085,0
+HNRG.US,D,20120723,000000,6.2124,6.4621,6.2124,6.3871,13509,0
+HNRG.US,D,20120724,000000,6.2539,6.3871,6.1045,6.2209,11928,0
+HNRG.US,D,20120725,000000,6.2708,6.2708,6.0294,6.0294,8870,0
+HNRG.US,D,20120726,000000,6.1543,6.2374,6.1543,6.229,2586,0
+HNRG.US,D,20120727,000000,6.229,6.2457,6.0379,6.2457,15654,0
+HNRG.US,D,20120730,000000,6.2625,6.4119,6.0294,6.229,14964,0
+HNRG.US,D,20120731,000000,6.1543,6.4205,6.1543,6.2539,8908,0
+HNRG.US,D,20120801,000000,6.4621,6.6118,6.4621,6.537,29579,0
+HNRG.US,D,20120802,000000,6.5534,6.5534,6.2876,6.4869,21540,0
+HNRG.US,D,20120803,000000,7.2771,7.2771,6.4953,6.5783,62519,0
+HNRG.US,D,20120806,000000,6.6118,6.8697,6.4371,6.5618,36964,0
+HNRG.US,D,20120807,000000,6.6198,7.0441,6.4536,6.5451,71075,0
+HNRG.US,D,20120808,000000,6.0793,6.4748,6.0379,6.2708,27751,0
+HNRG.US,D,20120809,000000,6.2374,6.8531,6.2374,6.4621,26898,0
+HNRG.US,D,20120810,000000,6.6365,6.6365,6.4472,6.4869,10264,0
+HNRG.US,D,20120813,000000,6.4454,6.4454,6.0299,6.3871,29420,0
+HNRG.US,D,20120814,000000,6.4038,6.4536,6.179,6.3372,5263,0
+HNRG.US,D,20120815,000000,6.4038,6.5868,6.3705,6.5034,15033,0
+HNRG.US,D,20120816,000000,6.4705,6.5699,6.2374,6.5699,5558,0
+HNRG.US,D,20120817,000000,6.537,6.7199,6.2539,6.5534,21615,0
+HNRG.US,D,20120820,000000,6.5034,6.5034,6.3292,6.4705,5719,0
+HNRG.US,D,20120821,000000,6.4705,6.5618,6.2789,6.5618,10142,0
+HNRG.US,D,20120822,000000,6.3292,6.5699,6.0712,6.3789,66491,0
+HNRG.US,D,20120823,000000,6.3705,6.3705,6.0712,6.1958,125141,0
+HNRG.US,D,20120824,000000,6.1958,6.3539,6.1045,6.3292,13830,0
+HNRG.US,D,20120827,000000,6.2957,6.2957,6.2374,6.2625,45903,0
+HNRG.US,D,20120828,000000,6.2374,6.3539,6.2374,6.3539,14650,0
+HNRG.US,D,20120829,000000,6.3292,6.3539,6.121,6.3539,9194,0
+HNRG.US,D,20120830,000000,6.3039,6.3039,6.121,6.121,12636,0
+HNRG.US,D,20120831,000000,6.179,6.4038,6.1458,6.3871,43778,0
+HNRG.US,D,20120904,000000,6.3955,6.5034,6.1958,6.4869,16454,0
+HNRG.US,D,20120905,000000,6.5534,6.5534,6.3623,6.4454,28086,0
+HNRG.US,D,20120906,000000,6.5121,6.5514,6.2539,6.5451,49555,0
+HNRG.US,D,20120907,000000,6.4621,6.5285,6.3039,6.4953,33358,0
+HNRG.US,D,20120910,000000,6.4705,6.5285,6.3206,6.3871,67074,0
+HNRG.US,D,20120911,000000,6.4287,6.4869,6.2789,6.4287,27999,0
+HNRG.US,D,20120912,000000,6.3955,6.5121,6.3123,6.4621,40064,0
+HNRG.US,D,20120913,000000,6.4869,6.5618,6.4038,6.5285,27468,0
+HNRG.US,D,20120914,000000,6.5121,6.7365,6.5121,6.5618,34666,0
+HNRG.US,D,20120917,000000,6.4454,6.8198,6.4038,6.7282,49538,0
+HNRG.US,D,20120918,000000,6.7365,6.7531,6.5246,6.67,76475,0
+HNRG.US,D,20120919,000000,6.7282,6.9028,6.6948,6.8198,33771,0
+HNRG.US,D,20120920,000000,6.8112,7.1524,6.6535,7.0775,69817,0
+HNRG.US,D,20120921,000000,7.1941,7.1941,6.6283,6.6535,212716,0
+HNRG.US,D,20120924,000000,6.6535,6.8947,6.4784,6.6868,38037,0
+HNRG.US,D,20120925,000000,6.778,6.778,6.6283,6.6617,28608,0
+HNRG.US,D,20120926,000000,6.6118,6.8198,6.6118,6.6782,10021,0
+HNRG.US,D,20120927,000000,6.7199,6.9941,6.599,6.7945,20154,0
+HNRG.US,D,20120928,000000,6.8112,7.0527,6.7616,6.9279,24516,0
+HNRG.US,D,20121001,000000,7.1023,7.1772,6.7616,6.7945,25069,0
+HNRG.US,D,20121002,000000,6.7447,6.828,6.6868,6.778,27998,0
+HNRG.US,D,20121003,000000,6.7531,7.1358,6.6535,6.8198,25276,0
+HNRG.US,D,20121004,000000,6.67,7.0106,6.6535,6.936,42819,0
+HNRG.US,D,20121005,000000,6.9941,7.1854,6.9279,7.0941,32374,0
+HNRG.US,D,20121008,000000,7.0275,7.4017,7.0275,7.2853,29264,0
+HNRG.US,D,20121009,000000,7.3435,8.0921,7.248,7.5931,56110,0
+HNRG.US,D,20121010,000000,7.6098,7.6098,7.4848,7.5931,46234,0
+HNRG.US,D,20121011,000000,7.6762,7.751,7.4848,7.5765,13759,0
+HNRG.US,D,20121012,000000,7.6846,7.6846,7.5267,7.5267,11282,0
+HNRG.US,D,20121015,000000,7.5099,7.8009,7.5099,7.8009,17629,0
+HNRG.US,D,20121016,000000,7.8592,8.2418,7.8093,8.0672,61658,0
+HNRG.US,D,20121017,000000,8.0256,8.317,8.0256,8.2496,15930,0
+HNRG.US,D,20121018,000000,8.0755,8.4829,8.0423,8.1087,23080,0
+HNRG.US,D,20121019,000000,8.0502,8.0502,7.693,7.8508,29700,0
+HNRG.US,D,20121022,000000,7.7844,8.3908,7.7844,8.0921,22008,0
+HNRG.US,D,20121023,000000,8.0589,8.0755,7.7759,7.8009,13196,0
+HNRG.US,D,20121024,000000,7.7926,7.9007,7.701,7.7593,7804,0
+HNRG.US,D,20121025,000000,7.6098,7.876,7.5931,7.7345,25340,0
+HNRG.US,D,20121026,000000,7.5848,8.0738,7.5016,7.9672,12434,0
+HNRG.US,D,20121031,000000,7.7676,8.3133,7.7095,8.1502,24592,0
+HNRG.US,D,20121101,000000,8.0672,8.4082,8.0672,8.4082,59634,0
+HNRG.US,D,20121102,000000,8.2418,8.4064,7.751,7.7926,24346,0
+HNRG.US,D,20121105,000000,7.7426,8.317,7.7426,8.317,22615,0
+HNRG.US,D,20121106,000000,8.292,8.317,7.9091,8.2756,23145,0
+HNRG.US,D,20121107,000000,8.2418,8.2496,7.9007,7.9423,24695,0
+HNRG.US,D,20121108,000000,7.7759,7.9007,7.6678,7.7345,23994,0
+HNRG.US,D,20121109,000000,7.6428,7.8592,7.5099,7.7179,13292,0
+HNRG.US,D,20121112,000000,7.7095,7.8993,7.5267,7.693,16001,0
+HNRG.US,D,20121113,000000,7.7179,7.7179,7.4848,7.4933,25475,0
+HNRG.US,D,20121114,000000,7.5348,7.5516,7.2771,7.2771,48042,0
+HNRG.US,D,20121115,000000,7.3518,7.5267,7.3103,7.327,16719,0
+HNRG.US,D,20121116,000000,7.0775,7.4848,7.0775,7.3352,13103,0
+HNRG.US,D,20121119,000000,7.4848,7.4848,7.3819,7.4769,7251,0
+HNRG.US,D,20121120,000000,7.1524,7.2853,6.5699,6.8198,119421,0
+HNRG.US,D,20121121,000000,6.911,6.936,6.6034,6.936,51988,0
+HNRG.US,D,20121123,000000,6.9599,6.9599,6.828,6.9028,5136,0
+HNRG.US,D,20121126,000000,6.9279,6.9279,6.6535,6.7365,20720,0
+HNRG.US,D,20121127,000000,6.7616,6.8198,6.6535,6.7282,25141,0
+HNRG.US,D,20121128,000000,6.6535,6.8531,6.6535,6.7365,14147,0
+HNRG.US,D,20121129,000000,6.778,6.7865,6.6948,6.7865,7272,0
+HNRG.US,D,20121130,000000,6.6868,6.8862,6.6868,6.8112,9992,0
+HNRG.US,D,20121203,000000,6.7116,6.911,6.7116,6.9028,11851,0
+HNRG.US,D,20121204,000000,6.7447,6.911,6.7365,6.8446,19610,0
+HNRG.US,D,20121205,000000,6.9279,6.9279,6.7294,6.8446,12057,0
+HNRG.US,D,20121206,000000,6.7865,6.8194,6.778,6.8112,3972,0
+HNRG.US,D,20121207,000000,6.8697,6.8697,6.778,6.8112,5733,0
+HNRG.US,D,20121210,000000,6.8531,7.0193,6.7365,6.8531,20590,0
+HNRG.US,D,20121211,000000,6.9279,6.9279,6.7447,6.8947,25807,0
+HNRG.US,D,20121212,000000,6.8198,6.8198,6.6782,6.6782,21994,0
+HNRG.US,D,20121213,000000,6.7447,6.7812,6.6868,6.6948,10598,0
+HNRG.US,D,20121214,000000,6.6535,6.7365,6.6449,6.7116,10545,0
+HNRG.US,D,20121217,000000,6.6365,6.9351,6.5868,6.7365,73458,0
+HNRG.US,D,20121218,000000,6.7696,6.9529,6.7116,6.8947,21541,0
+HNRG.US,D,20121219,000000,6.9028,6.9028,6.5451,6.7865,29923,0
+HNRG.US,D,20121220,000000,6.7032,7.0193,6.6782,6.9861,19375,0
+HNRG.US,D,20121221,000000,6.9941,6.9941,6.67,6.9529,39729,0
+HNRG.US,D,20121224,000000,6.9941,7.0275,6.911,6.9444,2735,0
+HNRG.US,D,20121226,000000,6.9861,6.9861,6.7865,6.8112,4448,0
+HNRG.US,D,20121227,000000,6.8446,6.9776,6.7365,6.7945,24687,0
+HNRG.US,D,20121228,000000,6.8198,6.9485,6.7199,6.8446,32438,0
+HNRG.US,D,20121231,000000,6.9609,6.9776,6.7945,6.8697,27195,0
+HNRG.US,D,20130102,000000,7.0275,7.1674,6.8362,6.9444,36670,0
+HNRG.US,D,20130103,000000,7.0359,7.0359,6.8862,6.8862,22679,0
+HNRG.US,D,20130104,000000,6.911,6.9861,6.7865,6.861,26853,0
+HNRG.US,D,20130107,000000,6.8198,6.8362,6.7531,6.803,48874,0
+HNRG.US,D,20130108,000000,6.7616,6.9444,6.7616,6.803,36325,0
+HNRG.US,D,20130109,000000,6.861,6.936,6.7032,6.7865,40146,0
+HNRG.US,D,20130110,000000,6.778,6.9279,6.7696,6.8531,29267,0
+HNRG.US,D,20130111,000000,6.7531,6.8947,6.6782,6.7199,44879,0
+HNRG.US,D,20130114,000000,6.7365,6.7365,6.537,6.6198,38238,0
+HNRG.US,D,20130115,000000,6.5121,6.6365,6.3871,6.5201,36357,0
+HNRG.US,D,20130116,000000,6.4784,6.5534,6.3039,6.4869,22335,0
+HNRG.US,D,20130117,000000,6.6034,6.6948,6.5534,6.67,10515,0
+HNRG.US,D,20130118,000000,6.6283,6.7199,6.6283,6.67,10216,0
+HNRG.US,D,20130122,000000,6.7616,6.7616,6.3372,6.5201,11327,0
+HNRG.US,D,20130123,000000,6.5201,6.6535,6.4456,6.537,13196,0
+HNRG.US,D,20130124,000000,6.5534,6.7032,6.5122,6.6365,7368,0
+HNRG.US,D,20130125,000000,6.6948,6.6948,6.4621,6.5285,8040,0
+HNRG.US,D,20130128,000000,6.4784,6.5699,6.4337,6.5201,5621,0
+HNRG.US,D,20130129,000000,6.5285,6.7531,6.5285,6.7531,5681,0
+HNRG.US,D,20130130,000000,6.5618,6.6782,6.5618,6.6449,10866,0
+HNRG.US,D,20130131,000000,6.6449,6.6449,6.5783,6.5868,9240,0
+HNRG.US,D,20130201,000000,6.5868,6.7447,6.5868,6.6535,36774,0
+HNRG.US,D,20130204,000000,6.5783,6.6365,6.5451,6.6198,7130,0
+HNRG.US,D,20130205,000000,6.595,6.6538,6.4205,6.5285,25091,0
+HNRG.US,D,20130206,000000,6.3039,6.6449,6.2957,6.6449,35411,0
+HNRG.US,D,20130207,000000,6.5868,6.6617,6.5451,6.6535,11057,0
+HNRG.US,D,20130208,000000,6.6034,6.6283,6.5201,6.5534,7618,0
+HNRG.US,D,20130211,000000,6.5868,6.6118,6.5034,6.6034,9096,0
+HNRG.US,D,20130212,000000,6.6118,6.7032,6.6118,6.6782,15672,0
+HNRG.US,D,20130213,000000,6.6535,6.8947,6.5783,6.7865,11239,0
+HNRG.US,D,20130214,000000,6.7696,7.0486,6.6535,6.8446,32195,0
+HNRG.US,D,20130215,000000,6.8446,6.8446,6.4953,6.5868,38397,0
+HNRG.US,D,20130219,000000,6.6283,6.7447,6.6283,6.7447,3786,0
+HNRG.US,D,20130220,000000,6.6948,6.8778,6.6948,6.7696,38440,0
+HNRG.US,D,20130221,000000,6.8112,6.8112,6.7199,6.7199,1638,0
+HNRG.US,D,20130222,000000,6.7447,6.828,6.6868,6.778,15212,0
+HNRG.US,D,20130225,000000,6.6948,6.7099,6.5534,6.5783,16531,0
+HNRG.US,D,20130226,000000,6.5783,6.6364,6.5783,6.6283,4171,0
+HNRG.US,D,20130227,000000,6.5783,6.7531,6.5783,6.6283,18614,0
+HNRG.US,D,20130228,000000,6.5285,6.778,6.5285,6.7531,13394,0
+HNRG.US,D,20130301,000000,6.7447,6.768,6.5868,6.6449,17114,0
+HNRG.US,D,20130304,000000,6.5868,6.6535,6.5868,6.6449,6816,0
+HNRG.US,D,20130305,000000,6.6535,6.67,6.6449,6.6449,29878,0
+HNRG.US,D,20130306,000000,6.6118,6.6118,6.0294,6.1045,51271,0
+HNRG.US,D,20130307,000000,6.1375,6.2124,6.0046,6.046,31210,0
+HNRG.US,D,20130308,000000,6.179,6.179,5.9216,5.9716,30152,0
+HNRG.US,D,20130311,000000,6.0294,6.1126,5.905,6.0046,13539,0
+HNRG.US,D,20130312,000000,5.9464,6.171,5.9464,5.9464,12488,0
+HNRG.US,D,20130313,000000,6.0294,6.121,5.905,6.0127,14070,0
+HNRG.US,D,20130314,000000,5.9716,6.0293,5.7552,5.8051,29873,0
+HNRG.US,D,20130315,000000,5.8051,5.9879,5.7053,5.9378,87112,0
+HNRG.US,D,20130318,000000,5.9464,6.0626,5.7466,5.9378,51406,0
+HNRG.US,D,20130319,000000,5.9797,5.9797,5.7886,5.9298,47540,0
+HNRG.US,D,20130320,000000,6.0215,6.1958,5.905,6.121,31585,0
+HNRG.US,D,20130321,000000,6.0046,6.0294,5.9216,6.0127,25009,0
+HNRG.US,D,20130322,000000,6.0626,6.1126,5.8717,5.9216,41879,0
+HNRG.US,D,20130325,000000,5.905,6.0214,5.8217,5.9797,13039,0
+HNRG.US,D,20130326,000000,5.9879,6.0046,5.8385,5.9464,10179,0
+HNRG.US,D,20130327,000000,5.905,5.913,5.7384,5.7384,43440,0
+HNRG.US,D,20130328,000000,5.8217,5.905,5.6886,5.7384,70350,0
+HNRG.US,D,20130401,000000,5.7966,5.8962,5.6136,5.6386,88517,0
+HNRG.US,D,20130402,000000,5.6886,5.6886,5.5222,5.6055,91840,0
+HNRG.US,D,20130403,000000,5.6552,5.6552,5.3557,5.3725,61974,0
+HNRG.US,D,20130404,000000,5.493,5.5847,5.3059,5.464,438898,0
+HNRG.US,D,20130405,000000,5.4057,5.9128,5.4057,5.8132,158786,0
+HNRG.US,D,20130408,000000,5.9007,5.9043,5.7886,5.8385,12033,0
+HNRG.US,D,20130409,000000,5.7886,6.046,5.7428,6.0215,82922,0
+HNRG.US,D,20130410,000000,6.0294,6.1126,5.9388,6.0793,16991,0
+HNRG.US,D,20130411,000000,6.0379,6.121,6.0294,6.088,16369,0
+HNRG.US,D,20130412,000000,6.1661,6.1661,6.0467,6.0712,13088,0
+HNRG.US,D,20130415,000000,6.0294,6.0626,5.8217,5.9298,64365,0
+HNRG.US,D,20130416,000000,5.9464,6.0712,5.7799,5.8464,20828,0
+HNRG.US,D,20130417,000000,5.6637,5.8631,5.3393,5.5307,32281,0
+HNRG.US,D,20130418,000000,5.5307,5.9216,5.4067,5.8132,82901,0
+HNRG.US,D,20130419,000000,5.7719,5.8884,5.7219,5.7302,16337,0
+HNRG.US,D,20130422,000000,5.7633,5.7633,5.4715,5.5474,37516,0
+HNRG.US,D,20130423,000000,5.5057,5.8631,5.4433,5.7886,61998,0
+HNRG.US,D,20130424,000000,5.8051,5.8051,5.6717,5.7966,115480,0
+HNRG.US,D,20130425,000000,5.9548,5.9548,5.8217,5.9298,21986,0
+HNRG.US,D,20130426,000000,5.9718,5.9718,5.8545,5.8794,27062,0
+HNRG.US,D,20130429,000000,5.8714,6.0384,5.8292,6.0219,24068,0
+HNRG.US,D,20130430,000000,6.0219,6.076,5.9718,5.9883,24173,0
+HNRG.US,D,20130501,000000,5.9298,6.0634,5.8545,5.8545,55857,0
+HNRG.US,D,20130502,000000,5.8545,5.9378,5.7959,5.8545,28380,0
+HNRG.US,D,20130503,000000,6.0219,6.0467,5.8714,5.9298,18272,0
+HNRG.US,D,20130506,000000,5.8961,5.98,5.7374,5.8714,27754,0
+HNRG.US,D,20130507,000000,5.8961,6.0219,5.7457,5.9967,10617,0
+HNRG.US,D,20130508,000000,6.0051,6.0219,5.9379,6.0131,7129,0
+HNRG.US,D,20130509,000000,5.9718,5.9718,5.8379,5.8379,4881,0
+HNRG.US,D,20130510,000000,5.8127,5.8784,5.779,5.821,9577,0
+HNRG.US,D,20130513,000000,5.8127,5.8881,5.8127,5.8628,3565,0
+HNRG.US,D,20130514,000000,5.8545,6.0467,5.8127,5.8628,28875,0
+HNRG.US,D,20130515,000000,5.8127,5.9379,5.6873,5.9298,10209,0
+HNRG.US,D,20130516,000000,5.9718,6.0553,5.9048,6.0219,20099,0
+HNRG.US,D,20130517,000000,6.0553,6.1723,5.98,6.0968,13801,0
+HNRG.US,D,20130520,000000,6.1054,6.2643,5.9967,6.1473,13309,0
+HNRG.US,D,20130521,000000,6.1221,6.2307,5.9757,6.1473,15894,0
+HNRG.US,D,20130522,000000,6.1221,6.2394,6.0301,6.2059,15865,0
+HNRG.US,D,20130523,000000,6.1975,6.2643,6.1975,6.2059,31015,0
+HNRG.US,D,20130524,000000,6.1723,6.2394,6.0407,6.2138,13298,0
+HNRG.US,D,20130528,000000,6.2138,6.3479,6.0219,6.3144,67079,0
+HNRG.US,D,20130529,000000,6.3899,6.5237,6.3646,6.4401,56467,0
+HNRG.US,D,20130530,000000,6.5403,6.6825,6.4817,6.5821,26872,0
+HNRG.US,D,20130531,000000,6.5384,6.6055,6.5215,6.5968,89093,0
+HNRG.US,D,20130603,000000,6.557,6.6825,6.5237,6.6073,27993,0
+HNRG.US,D,20130604,000000,6.6825,6.6825,6.2643,6.3731,30880,0
+HNRG.US,D,20130605,000000,6.4737,6.5046,6.3311,6.398,15554,0
+HNRG.US,D,20130606,000000,6.4233,6.5985,6.3563,6.557,24825,0
+HNRG.US,D,20130607,000000,6.5068,6.6155,6.4987,6.557,26546,0
+HNRG.US,D,20130610,000000,6.5655,6.5655,6.419,6.4483,14099,0
+HNRG.US,D,20130611,000000,6.3563,6.5655,6.3563,6.557,17180,0
+HNRG.US,D,20130612,000000,6.4902,6.5655,6.4483,6.4483,7333,0
+HNRG.US,D,20130613,000000,6.4401,6.6656,6.4401,6.6491,14400,0
+HNRG.US,D,20130614,000000,6.6743,6.6825,6.4149,6.6491,249998,0
+HNRG.US,D,20130617,000000,6.6909,6.8581,6.6491,6.8415,24793,0
+HNRG.US,D,20130618,000000,6.7077,7.1005,6.6825,6.8999,15588,0
+HNRG.US,D,20130619,000000,6.9084,7.0924,6.8789,7.0004,33690,0
+HNRG.US,D,20130620,000000,6.9587,7.084,6.9084,6.9587,38572,0
+HNRG.US,D,20130621,000000,6.9921,7.084,6.8915,6.9334,53304,0
+HNRG.US,D,20130624,000000,7.0672,7.0672,6.6134,6.7747,20562,0
+HNRG.US,D,20130625,000000,6.7997,6.8833,6.6491,6.8665,64490,0
+HNRG.US,D,20130626,000000,6.8665,7.0924,6.7496,6.8498,32481,0
+HNRG.US,D,20130627,000000,6.8581,7.0924,6.7576,6.8415,32346,0
+HNRG.US,D,20130628,000000,6.8162,6.915,6.5655,6.7327,344665,0
+HNRG.US,D,20130701,000000,6.7327,6.8162,6.6155,6.7327,22589,0
+HNRG.US,D,20130702,000000,6.7912,7.0788,6.3229,6.3899,63756,0
+HNRG.US,D,20130703,000000,6.4233,6.6908,6.4233,6.5985,10340,0
+HNRG.US,D,20130705,000000,6.7327,6.9755,6.7327,6.8081,18743,0
+HNRG.US,D,20130708,000000,6.8162,6.8833,6.7369,6.8498,22612,0
+HNRG.US,D,20130709,000000,6.8162,6.9419,6.8162,6.8581,22957,0
+HNRG.US,D,20130710,000000,6.9084,6.9084,6.7245,6.8581,24703,0
+HNRG.US,D,20130711,000000,6.9503,6.9503,6.741,6.9334,11893,0
+HNRG.US,D,20130712,000000,6.8915,6.9251,6.7327,6.8581,8242,0
+HNRG.US,D,20130715,000000,6.8581,6.9503,6.7997,6.8833,22886,0
+HNRG.US,D,20130716,000000,6.8498,6.9755,6.8246,6.9167,16175,0
+HNRG.US,D,20130717,000000,6.9419,7.0338,6.7912,6.9667,17644,0
+HNRG.US,D,20130718,000000,6.9084,6.9625,6.7245,6.8246,15422,0
+HNRG.US,D,20130719,000000,6.8162,7.0004,6.766,6.8581,40655,0
+HNRG.US,D,20130722,000000,6.8999,7.0137,6.8415,6.8915,42355,0
+HNRG.US,D,20130723,000000,6.9587,6.9587,6.7496,6.8162,110756,0
+HNRG.US,D,20130724,000000,6.8162,6.9334,6.6743,6.7997,200199,0
+HNRG.US,D,20130725,000000,6.766,7.0588,6.7336,7.0338,135188,0
+HNRG.US,D,20130726,000000,7.0338,7.0672,6.8081,6.9667,27390,0
+HNRG.US,D,20130729,000000,6.9332,6.9754,6.8248,6.8408,21461,0
+HNRG.US,D,20130730,000000,6.9081,6.9081,6.5802,6.5968,59401,0
+HNRG.US,D,20130731,000000,6.6476,6.7566,6.429,6.6222,173123,0
+HNRG.US,D,20130801,000000,6.6894,6.6914,6.4414,6.555,66391,0
+HNRG.US,D,20130802,000000,6.5384,6.6894,6.5384,6.5802,80938,0
+HNRG.US,D,20130805,000000,6.5889,6.6894,6.5889,6.5968,89721,0
+HNRG.US,D,20130806,000000,6.5636,6.698,6.5384,6.6391,69561,0
+HNRG.US,D,20130807,000000,6.6643,6.7399,6.5215,6.555,36675,0
+HNRG.US,D,20130808,000000,6.6222,6.7146,6.4792,6.5132,67603,0
+HNRG.US,D,20130809,000000,6.5132,6.7062,6.5132,6.5968,56468,0
+HNRG.US,D,20130812,000000,6.555,6.6808,6.5215,6.5215,57545,0
+HNRG.US,D,20130813,000000,6.5718,6.5718,6.4541,6.4792,74169,0
+HNRG.US,D,20130814,000000,6.3617,6.4792,6.009,6.1518,148179,0
+HNRG.US,D,20130815,000000,6.1265,6.2358,6.0338,6.1853,92469,0
+HNRG.US,D,20130816,000000,6.1853,6.244,6.0843,6.2358,91252,0
+HNRG.US,D,20130819,000000,6.2862,6.2862,6.1096,6.1686,49204,0
+HNRG.US,D,20130820,000000,6.1602,6.2944,6.1345,6.2525,33042,0
+HNRG.US,D,20130821,000000,6.244,6.261,6.1772,6.1853,17297,0
+HNRG.US,D,20130822,000000,6.1772,6.3029,6.1772,6.2944,31887,0
+HNRG.US,D,20130823,000000,6.3029,6.3029,6.1853,6.2692,15795,0
+HNRG.US,D,20130826,000000,6.3029,6.3029,6.219,6.2358,36017,0
+HNRG.US,D,20130827,000000,6.1938,6.2691,6.1096,6.118,37486,0
+HNRG.US,D,20130828,000000,6.1345,6.3029,6.1345,6.2525,29961,0
+HNRG.US,D,20130829,000000,6.2692,6.3363,6.1772,6.219,21971,0
+HNRG.US,D,20130830,000000,6.2108,6.345,6.1096,6.1686,68778,0
+HNRG.US,D,20130903,000000,6.1686,6.3617,6.1686,6.219,48942,0
+HNRG.US,D,20130904,000000,6.2018,6.219,6.1096,6.1853,42113,0
+HNRG.US,D,20130905,000000,6.1772,6.2775,6.059,6.0928,86507,0
+HNRG.US,D,20130906,000000,6.1014,6.1518,6.051,6.0843,14082,0
+HNRG.US,D,20130909,000000,6.0843,6.1518,5.8827,5.9334,92947,0
+HNRG.US,D,20130910,000000,5.9499,5.9586,5.7987,5.9586,68657,0
+HNRG.US,D,20130911,000000,5.9668,6.076,5.9668,6.0003,25980,0
+HNRG.US,D,20130912,000000,6.009,6.051,5.9499,6.009,10294,0
+HNRG.US,D,20130913,000000,6.0426,6.0426,5.9414,5.9586,22278,0
+HNRG.US,D,20130916,000000,6.0256,6.0256,5.8827,5.9162,40076,0
+HNRG.US,D,20130917,000000,6.0003,6.0003,5.8827,5.9246,44886,0
+HNRG.US,D,20130918,000000,5.9246,6.017,5.8574,5.9414,54732,0
+HNRG.US,D,20130919,000000,5.9079,6.0003,5.7567,5.8157,67429,0
+HNRG.US,D,20130920,000000,5.7736,5.8241,5.7146,5.7314,164008,0
+HNRG.US,D,20130923,000000,5.6895,5.807,5.6725,5.7481,58890,0
+HNRG.US,D,20130924,000000,5.782,5.8995,5.7481,5.8241,74846,0
+HNRG.US,D,20130925,000000,5.8408,5.9586,5.807,5.9079,61162,0
+HNRG.US,D,20130926,000000,5.9334,6.1772,5.8912,6.1014,88294,0
+HNRG.US,D,20130927,000000,6.0677,6.1772,6.0677,6.1602,33556,0
+HNRG.US,D,20130930,000000,6.1345,6.1938,6.0843,6.1345,106832,0
+HNRG.US,D,20131001,000000,6.1014,6.1014,5.9751,6.0003,67237,0
+HNRG.US,D,20131002,000000,6.0003,6.0003,5.8912,5.9751,45078,0
+HNRG.US,D,20131003,000000,5.9246,5.9751,5.8742,5.8912,102506,0
+HNRG.US,D,20131004,000000,5.8574,5.9668,5.8408,5.8742,83889,0
+HNRG.US,D,20131007,000000,5.8157,5.9499,5.7651,5.7905,91277,0
+HNRG.US,D,20131008,000000,5.7651,5.8912,5.7146,5.8827,239531,0
+HNRG.US,D,20131009,000000,5.8408,5.8995,5.7905,5.7987,73535,0
+HNRG.US,D,20131010,000000,5.8408,6.0003,5.7987,5.8157,153618,0
+HNRG.US,D,20131011,000000,5.7987,5.8912,5.7987,5.866,97219,0
+HNRG.US,D,20131014,000000,5.866,6.0003,5.807,5.9162,239647,0
+HNRG.US,D,20131015,000000,5.9162,6.1345,5.8827,5.9836,104593,0
+HNRG.US,D,20131016,000000,6.0338,6.2108,5.9751,6.0677,113917,0
+HNRG.US,D,20131017,000000,6.0928,6.2525,5.9668,6.1686,90791,0
+HNRG.US,D,20131018,000000,6.1686,6.3029,6.1345,6.1938,97606,0
+HNRG.US,D,20131021,000000,6.2358,6.4711,6.1345,6.1853,114708,0
+HNRG.US,D,20131022,000000,6.219,6.3701,6.219,6.3282,53501,0
+HNRG.US,D,20131023,000000,6.3785,6.614,6.3363,6.5298,275350,0
+HNRG.US,D,20131024,000000,6.5215,6.5889,6.4541,6.4625,33913,0
+HNRG.US,D,20131025,000000,6.5045,6.5718,6.3869,6.5045,47717,0
+HNRG.US,D,20131028,000000,6.4792,6.5298,6.4541,6.4792,38076,0
+HNRG.US,D,20131029,000000,6.5046,6.5046,6.3527,6.361,23201,0
+HNRG.US,D,20131030,000000,6.3949,6.5134,6.3443,6.4457,35156,0
+HNRG.US,D,20131031,000000,6.4539,6.7666,6.4357,6.5046,90720,0
+HNRG.US,D,20131101,000000,6.4792,6.5046,6.2598,6.3188,72089,0
+HNRG.US,D,20131104,000000,6.3188,6.3275,6.1163,6.1417,75049,0
+HNRG.US,D,20131105,000000,6.15,6.2004,5.9051,5.9305,90451,0
+HNRG.US,D,20131106,000000,5.9979,6.0572,5.8457,5.8795,69549,0
+HNRG.US,D,20131107,000000,5.8543,5.8962,5.6598,5.7273,90871,0
+HNRG.US,D,20131108,000000,5.702,5.7951,5.6767,5.702,37288,0
+HNRG.US,D,20131111,000000,5.6684,5.7445,5.6598,5.6684,39184,0
+HNRG.US,D,20131112,000000,5.6684,5.7614,5.6262,5.7273,54338,0
+HNRG.US,D,20131113,000000,5.6938,5.7951,5.6262,5.7614,53173,0
+HNRG.US,D,20131114,000000,5.7698,5.7698,5.6346,5.6514,27844,0
+HNRG.US,D,20131115,000000,5.6431,5.7614,5.6096,5.7107,50664,0
+HNRG.US,D,20131118,000000,5.7107,5.7361,5.5588,5.5588,43559,0
+HNRG.US,D,20131119,000000,5.8543,5.9812,5.6853,5.702,205261,0
+HNRG.US,D,20131120,000000,5.7614,5.9386,5.7614,5.8963,49880,0
+HNRG.US,D,20131121,000000,5.9134,6.0739,5.8628,6.0402,104644,0
+HNRG.US,D,20131122,000000,6.0656,6.2429,6.0065,6.226,45338,0
+HNRG.US,D,20131125,000000,6.2429,6.3695,6.2094,6.2681,56227,0
+HNRG.US,D,20131126,000000,6.3019,6.4372,6.2094,6.4116,118494,0
+HNRG.US,D,20131127,000000,6.4539,6.5216,6.3781,6.4116,47114,0
+HNRG.US,D,20131129,000000,6.5134,6.7329,6.4203,6.6822,77221,0
+HNRG.US,D,20131202,000000,6.6149,6.8512,6.5134,6.6992,139566,0
+HNRG.US,D,20131203,000000,6.6992,6.9188,6.6992,6.8763,30656,0
+HNRG.US,D,20131204,000000,6.8763,6.9693,6.7666,6.8681,85574,0
+HNRG.US,D,20131205,000000,6.8596,6.9093,6.8258,6.8681,39257,0
+HNRG.US,D,20131206,000000,6.8681,6.9102,6.8089,6.834,128673,0
+HNRG.US,D,20131209,000000,6.9102,6.9527,6.6739,6.6906,142642,0
+HNRG.US,D,20131210,000000,6.6484,6.7076,6.5046,6.5301,119559,0
+HNRG.US,D,20131211,000000,6.5134,6.5809,6.4878,6.4964,90673,0
+HNRG.US,D,20131212,000000,6.471,6.4792,6.2935,6.3275,119795,0
+HNRG.US,D,20131213,000000,6.3188,6.471,6.3188,6.4625,57648,0
+HNRG.US,D,20131216,000000,6.4625,6.4792,6.4116,6.4457,41075,0
+HNRG.US,D,20131217,000000,6.4792,6.5046,6.3781,6.4203,27401,0
+HNRG.US,D,20131218,000000,6.3949,6.4116,6.2852,6.4116,65462,0
+HNRG.US,D,20131219,000000,6.2598,6.4625,6.2598,6.4287,51255,0
+HNRG.US,D,20131220,000000,6.4034,7.2267,6.3188,7.2229,551043,0
+HNRG.US,D,20131223,000000,6.9272,7.0622,6.8596,7.037,110915,0
+HNRG.US,D,20131224,000000,7.0875,7.0875,6.9566,6.9779,13045,0
+HNRG.US,D,20131226,000000,6.9864,7.0114,6.8089,6.8681,19531,0
+HNRG.US,D,20131227,000000,6.8763,6.9272,6.7835,6.9188,30538,0
+HNRG.US,D,20131230,000000,6.9527,6.9527,6.7581,6.8089,56760,0
+HNRG.US,D,20131231,000000,6.8596,6.9016,6.8006,6.8088,23827,0
+HNRG.US,D,20140102,000000,6.8427,7.0114,6.8006,6.9946,64933,0
+HNRG.US,D,20140103,000000,6.9864,7.0453,6.9441,6.9946,42721,0
+HNRG.US,D,20140106,000000,7.0199,7.037,6.7666,6.7835,22610,0
+HNRG.US,D,20140107,000000,6.8006,6.9188,6.5641,6.7158,74340,0
+HNRG.US,D,20140108,000000,6.6568,6.7581,6.5471,6.5894,36339,0
+HNRG.US,D,20140109,000000,6.6318,7.0537,6.6318,6.8848,106301,0
+HNRG.US,D,20140110,000000,6.9946,6.9946,6.8173,6.8512,46047,0
+HNRG.US,D,20140113,000000,6.8596,6.8596,6.6739,6.6822,27226,0
+HNRG.US,D,20140114,000000,6.6822,6.7666,6.6739,6.6822,38946,0
+HNRG.US,D,20140115,000000,6.6992,6.7754,6.6484,6.7666,36163,0
+HNRG.US,D,20140116,000000,6.7413,6.9016,6.7413,6.8848,12902,0
+HNRG.US,D,20140117,000000,6.9016,6.9272,6.8258,6.8848,25685,0
+HNRG.US,D,20140121,000000,6.9102,6.9441,6.8258,6.9188,22847,0
+HNRG.US,D,20140122,000000,6.9354,6.9693,6.8848,6.9609,54216,0
+HNRG.US,D,20140123,000000,6.9609,6.9693,6.8512,6.8681,25487,0
+HNRG.US,D,20140124,000000,6.8258,6.8258,6.691,6.7076,33702,0
+HNRG.US,D,20140127,000000,6.7498,6.7498,6.5554,6.6739,31908,0
+HNRG.US,D,20140128,000000,6.6568,6.834,6.5641,6.6568,48771,0
+HNRG.US,D,20140129,000000,6.6228,6.9031,6.3512,6.5891,58063,0
+HNRG.US,D,20140130,000000,6.5804,6.6908,6.5212,6.606,31995,0
+HNRG.US,D,20140131,000000,6.5293,6.6568,6.3682,6.5038,42638,0
+HNRG.US,D,20140203,000000,6.5127,6.6651,6.3428,6.6568,62328,0
+HNRG.US,D,20140204,000000,6.674,6.7247,6.5038,6.6994,39768,0
+HNRG.US,D,20140205,000000,6.6651,6.6651,6.3767,6.4782,21016,0
+HNRG.US,D,20140206,000000,6.4701,6.5804,6.3594,6.5127,38725,0
+HNRG.US,D,20140207,000000,6.4955,6.6228,6.4955,6.5972,30444,0
+HNRG.US,D,20140210,000000,6.5549,6.6568,6.5127,6.5972,33020,0
+HNRG.US,D,20140211,000000,6.6146,6.6823,6.5719,6.5972,13049,0
+HNRG.US,D,20140212,000000,6.5804,6.7162,6.5465,6.6568,17110,0
+HNRG.US,D,20140213,000000,6.6316,6.7417,6.6316,6.7334,12108,0
+HNRG.US,D,20140214,000000,6.7417,6.835,6.6823,6.7587,62377,0
+HNRG.US,D,20140218,000000,6.7334,6.9795,6.7334,6.9623,19054,0
+HNRG.US,D,20140219,000000,6.9286,7.0051,6.7842,6.8523,47336,0
+HNRG.US,D,20140220,000000,6.9032,7.0643,6.9032,7.0391,19982,0
+HNRG.US,D,20140221,000000,7.0643,7.0643,6.9114,6.9541,23592,0
+HNRG.US,D,20140224,000000,6.9964,7.0899,6.9286,7.0135,24385,0
+HNRG.US,D,20140225,000000,6.9286,7.039,6.9286,6.9964,8845,0
+HNRG.US,D,20140226,000000,6.9795,7.0304,6.8775,6.9203,6950,0
+HNRG.US,D,20140227,000000,7.0218,7.0391,6.8775,7.0391,16298,0
+HNRG.US,D,20140228,000000,7.0304,7.0391,6.8861,6.9203,30160,0
+HNRG.US,D,20140303,000000,6.8775,7.0391,6.8012,6.8693,18912,0
+HNRG.US,D,20140304,000000,6.9203,7.0051,6.9031,7.0051,52830,0
+HNRG.US,D,20140305,000000,6.9541,6.9879,6.9204,6.971,24770,0
+HNRG.US,D,20140306,000000,6.9879,7.1917,6.9879,7.1917,29356,0
+HNRG.US,D,20140307,000000,7.0983,7.5653,7.0391,7.5061,74071,0
+HNRG.US,D,20140310,000000,7.1247,7.6334,7.1247,7.6334,61754,0
+HNRG.US,D,20140311,000000,7.6333,7.6334,7.3779,7.421,39725,0
+HNRG.US,D,20140312,000000,7.3154,7.5484,7.3154,7.4889,19068,0
+HNRG.US,D,20140313,000000,7.4889,7.4889,6.9795,7.2255,39030,0
+HNRG.US,D,20140314,000000,7.1751,7.336,7.1494,7.2085,14743,0
+HNRG.US,D,20140317,000000,7.319,7.336,7.0729,7.1324,28375,0
+HNRG.US,D,20140318,000000,7.1751,7.3022,7.1751,7.2594,23263,0
+HNRG.US,D,20140319,000000,7.2173,7.4022,7.1663,7.3531,84282,0
+HNRG.US,D,20140320,000000,7.2682,7.438,7.2682,7.3531,124735,0
+HNRG.US,D,20140321,000000,7.4041,7.438,7.2255,7.421,96066,0
+HNRG.US,D,20140324,000000,7.3699,7.4125,7.2881,7.3277,29405,0
+HNRG.US,D,20140325,000000,7.4041,7.5228,7.285,7.4125,14602,0
+HNRG.US,D,20140326,000000,7.4806,7.4974,7.1408,7.1494,41929,0
+HNRG.US,D,20140327,000000,7.1834,7.2682,7.1494,7.2342,17385,0
+HNRG.US,D,20140328,000000,7.2173,7.3945,7.2173,7.2428,16203,0
+HNRG.US,D,20140331,000000,7.2428,7.3022,7.2428,7.2594,46727,0
+HNRG.US,D,20140401,000000,7.2766,7.3404,7.2173,7.2513,33493,0
+HNRG.US,D,20140402,000000,7.2342,7.3531,7.2342,7.3445,85466,0
+HNRG.US,D,20140403,000000,7.5569,7.5569,7.3256,7.3784,165086,0
+HNRG.US,D,20140404,000000,7.455,7.5061,7.2173,7.2255,30669,0
+HNRG.US,D,20140407,000000,7.2173,7.2594,7.2173,7.2255,38756,0
+HNRG.US,D,20140408,000000,7.2186,7.4633,7.2186,7.4295,90649,0
+HNRG.US,D,20140409,000000,7.3872,7.5071,7.3106,7.4718,82111,0
+HNRG.US,D,20140410,000000,7.5228,7.5484,7.421,7.4464,36210,0
+HNRG.US,D,20140411,000000,7.4295,7.5144,7.3445,7.3784,27539,0
+HNRG.US,D,20140414,000000,7.3699,7.497,7.3699,7.3954,30584,0
+HNRG.US,D,20140415,000000,7.4633,7.4889,7.2766,7.336,30681,0
+HNRG.US,D,20140416,000000,7.2342,7.4633,7.2255,7.4125,120523,0
+HNRG.US,D,20140417,000000,7.4464,7.5569,7.3615,7.4974,52986,0
+HNRG.US,D,20140421,000000,7.54,7.7182,7.4931,7.6757,131951,0
+HNRG.US,D,20140422,000000,7.6928,7.8116,7.6417,7.7947,71440,0
+HNRG.US,D,20140423,000000,7.8031,7.8031,7.7097,7.7352,21722,0
+HNRG.US,D,20140424,000000,7.7267,7.8966,7.7267,7.8455,55144,0
+HNRG.US,D,20140425,000000,7.8879,7.8879,7.6417,7.7267,60264,0
+HNRG.US,D,20140428,000000,7.7863,7.8439,7.5901,7.7609,67636,0
+HNRG.US,D,20140429,000000,7.8202,7.8461,7.7267,7.752,54258,0
+HNRG.US,D,20140430,000000,7.7609,7.9399,7.7182,7.8119,94517,0
+HNRG.US,D,20140501,000000,7.8376,7.9571,7.5987,7.7182,64485,0
+HNRG.US,D,20140502,000000,7.7096,7.9741,7.6329,7.684,58971,0
+HNRG.US,D,20140505,000000,7.684,7.8035,7.684,7.7437,78179,0
+HNRG.US,D,20140506,000000,7.7352,7.7352,7.3599,7.3941,69386,0
+HNRG.US,D,20140507,000000,7.377,7.5134,7.3173,7.3684,22006,0
+HNRG.US,D,20140508,000000,7.377,7.377,7.1765,7.2831,62494,0
+HNRG.US,D,20140509,000000,7.3344,7.4025,7.249,7.3855,28919,0
+HNRG.US,D,20140512,000000,7.3855,7.4793,7.3514,7.3855,56663,0
+HNRG.US,D,20140513,000000,7.2747,7.4194,7.249,7.3428,92994,0
+HNRG.US,D,20140514,000000,7.3002,7.377,7.2663,7.3599,30438,0
+HNRG.US,D,20140515,000000,7.3002,7.3599,7.249,7.3088,36548,0
+HNRG.US,D,20140516,000000,7.2831,7.3558,7.249,7.3258,23919,0
+HNRG.US,D,20140519,000000,7.3002,7.6157,7.2575,7.5519,24221,0
+HNRG.US,D,20140520,000000,7.556,7.6329,7.2831,7.3428,42072,0
+HNRG.US,D,20140521,000000,7.4025,7.5646,7.2663,7.4365,21935,0
+HNRG.US,D,20140522,000000,7.4194,7.5219,7.3344,7.377,14341,0
+HNRG.US,D,20140523,000000,7.3941,7.5817,7.3941,7.5304,20298,0
+HNRG.US,D,20140527,000000,7.5304,7.5901,7.4282,7.5646,11468,0
+HNRG.US,D,20140528,000000,7.5733,7.7352,7.5391,7.7096,74809,0
+HNRG.US,D,20140529,000000,7.7863,7.9654,7.7182,7.9229,25239,0
+HNRG.US,D,20140530,000000,7.9484,8.1445,7.6159,8.0679,115335,0
+HNRG.US,D,20140602,000000,7.9911,8.1734,7.7267,7.8546,63807,0
+HNRG.US,D,20140603,000000,7.752,7.9741,7.752,7.7693,55127,0
+HNRG.US,D,20140604,000000,7.7609,7.8287,7.684,7.7781,15415,0
+HNRG.US,D,20140605,000000,7.8546,7.9741,7.7267,7.8035,44823,0
+HNRG.US,D,20140606,000000,7.8818,7.8818,7.684,7.7609,28111,0
+HNRG.US,D,20140609,000000,7.8035,8.0763,7.8035,7.9741,27855,0
+HNRG.US,D,20140610,000000,8.0082,8.0082,7.8119,7.8631,8674,0
+HNRG.US,D,20140611,000000,7.752,7.9399,7.7437,7.8461,24349,0
+HNRG.US,D,20140612,000000,7.8035,7.8887,7.795,7.8291,16220,0
+HNRG.US,D,20140613,000000,7.8716,7.8858,7.7693,7.8119,13831,0
+HNRG.US,D,20140616,000000,7.8291,7.9741,7.7609,7.9313,99721,0
+HNRG.US,D,20140617,000000,7.9571,8.0847,7.9229,7.9654,32934,0
+HNRG.US,D,20140618,000000,7.9741,8.1786,7.9399,8.0593,31273,0
+HNRG.US,D,20140619,000000,8.0593,8.0593,7.8973,7.9654,37053,0
+HNRG.US,D,20140620,000000,8.0167,8.3916,8.0167,8.3826,126536,0
+HNRG.US,D,20140623,000000,8.2905,8.4001,8.1954,8.3574,41812,0
+HNRG.US,D,20140624,000000,8.3574,8.4599,8.1359,8.1613,24030,0
+HNRG.US,D,20140625,000000,8.1613,8.3495,8.1359,8.2905,21063,0
+HNRG.US,D,20140626,000000,8.273,8.4346,8.2296,8.2905,18792,0
+HNRG.US,D,20140627,000000,8.273,8.4943,8.0593,8.0937,196280,0
+HNRG.US,D,20140630,000000,8.1445,8.2032,8.0338,8.0937,67592,0
+HNRG.US,D,20140701,000000,8.1017,8.529,8.099,8.5122,82858,0
+HNRG.US,D,20140702,000000,8.7407,9.85,8.562,9.834,581827,0
+HNRG.US,D,20140703,000000,9.977,10.66,9.977,10.56,255827,0
+HNRG.US,D,20140707,000000,10.56,10.644,10.304,10.432,207395,0
+HNRG.US,D,20140708,000000,10.423,10.651,10.216,10.423,153605,0
+HNRG.US,D,20140709,000000,10.48,10.48,10.233,10.286,54672,0
+HNRG.US,D,20140710,000000,10.233,10.319,8.9978,10.183,131423,0
+HNRG.US,D,20140711,000000,10.125,10.225,10.019,10.081,47820,0
+HNRG.US,D,20140714,000000,10.099,10.212,10.055,10.174,53006,0
+HNRG.US,D,20140715,000000,10.125,10.233,10.055,10.183,113389,0
+HNRG.US,D,20140716,000000,10.183,10.216,10.125,10.183,74517,0
+HNRG.US,D,20140717,000000,10.147,10.166,10.011,10.037,97740,0
+HNRG.US,D,20140718,000000,9.969,10.183,9.969,10.157,72956,0
+HNRG.US,D,20140721,000000,10.019,10.138,9.986,10.064,38868,0
+HNRG.US,D,20140722,000000,10.216,10.541,10.14,10.338,192540,0
+HNRG.US,D,20140723,000000,10.242,10.489,10.147,10.437,55493,0
+HNRG.US,D,20140724,000000,10.369,10.534,10.369,10.447,29932,0
+HNRG.US,D,20140725,000000,10.361,10.48,10.268,10.465,72598,0
+HNRG.US,D,20140728,000000,10.489,10.602,10.437,10.566,40200,0
+HNRG.US,D,20140729,000000,10.608,11.25,10.608,11.207,118963,0
+HNRG.US,D,20140730,000000,11.217,12.115,11.217,12.047,178565,0
+HNRG.US,D,20140731,000000,12.039,12.064,11.662,11.995,62483,0
+HNRG.US,D,20140801,000000,11.765,12.064,11.627,12.03,64194,0
+HNRG.US,D,20140804,000000,11.903,12.013,11.751,11.969,153079,0
+HNRG.US,D,20140805,000000,11.961,12.149,11.765,11.84,132707,0
+HNRG.US,D,20140806,000000,11.84,11.932,11.756,11.815,60610,0
+HNRG.US,D,20140807,000000,11.893,11.893,11.662,11.868,120988,0
+HNRG.US,D,20140808,000000,11.85,11.945,11.722,11.913,123114,0
+HNRG.US,D,20140811,000000,11.85,12.278,11.84,12.013,143936,0
+HNRG.US,D,20140812,000000,12.013,12.183,11.831,11.893,66936,0
+HNRG.US,D,20140813,000000,11.961,12.115,11.859,11.926,52872,0
+HNRG.US,D,20140814,000000,11.945,11.961,11.805,11.884,106872,0
+HNRG.US,D,20140815,000000,11.995,11.995,11.695,11.868,47138,0
+HNRG.US,D,20140818,000000,11.893,11.893,11.748,11.893,47659,0
+HNRG.US,D,20140819,000000,11.756,11.756,10.918,11.397,232354,0
+HNRG.US,D,20140820,000000,11.242,11.414,11.184,11.278,71435,0
+HNRG.US,D,20140821,000000,11.207,11.335,11.158,11.328,27453,0
+HNRG.US,D,20140822,000000,11.344,11.483,11.251,11.379,35067,0
+HNRG.US,D,20140825,000000,11.379,11.55,11.379,11.465,29300,0
+HNRG.US,D,20140826,000000,11.422,11.55,11.397,11.483,29472,0
+HNRG.US,D,20140827,000000,11.518,11.55,11.259,11.53,33512,0
+HNRG.US,D,20140828,000000,11.344,11.859,11.344,11.439,35702,0
+HNRG.US,D,20140829,000000,11.278,11.542,11.278,11.508,19976,0
+HNRG.US,D,20140902,000000,11.695,11.868,11.544,11.6,100727,0
+HNRG.US,D,20140903,000000,11.55,11.704,11.217,11.362,37792,0
+HNRG.US,D,20140904,000000,11.491,11.55,11.225,11.335,67131,0
+HNRG.US,D,20140905,000000,11.278,11.31,11.08,11.268,82391,0
+HNRG.US,D,20140908,000000,11.259,11.259,10.746,10.84,201915,0
+HNRG.US,D,20140909,000000,10.772,11.002,10.678,10.812,43818,0
+HNRG.US,D,20140910,000000,10.875,10.952,10.731,10.884,95868,0
+HNRG.US,D,20140911,000000,10.831,11.011,10.456,10.918,28930,0
+HNRG.US,D,20140912,000000,10.952,10.995,10.781,10.859,40681,0
+HNRG.US,D,20140915,000000,10.803,10.84,10.713,10.772,59875,0
+HNRG.US,D,20140916,000000,10.781,11.029,10.581,10.959,28513,0
+HNRG.US,D,20140917,000000,10.849,10.995,10.734,10.909,50674,0
+HNRG.US,D,20140918,000000,10.926,10.943,10.182,10.84,45717,0
+HNRG.US,D,20140919,000000,10.831,11.021,10.704,11.021,99715,0
+HNRG.US,D,20140922,000000,11.148,11.155,10.723,10.831,53191,0
+HNRG.US,D,20140923,000000,10.831,10.884,10.651,10.687,33949,0
+HNRG.US,D,20140924,000000,10.515,10.634,10.437,10.506,32530,0
+HNRG.US,D,20140925,000000,10.498,10.56,10.215,10.232,28770,0
+HNRG.US,D,20140926,000000,10.215,10.365,10.182,10.208,45191,0
+HNRG.US,D,20140929,000000,10.182,10.241,9.839,10.224,24719,0
+HNRG.US,D,20140930,000000,10.182,10.182,9.951,10.132,60823,0
+HNRG.US,D,20141001,000000,10.017,10.132,9.822,9.882,37794,0
+HNRG.US,D,20141002,000000,9.832,10.088,9.806,9.882,42632,0
+HNRG.US,D,20141003,000000,9.816,10.062,9.816,9.875,36876,0
+HNRG.US,D,20141006,000000,9.857,9.866,9.679,9.743,41494,0
+HNRG.US,D,20141007,000000,9.573,9.822,9.4966,9.549,24956,0
+HNRG.US,D,20141008,000000,9.557,9.743,9.3774,9.711,39561,0
+HNRG.US,D,20141009,000000,9.718,9.718,9.2407,9.2836,51039,0
+HNRG.US,D,20141010,000000,9.2571,9.3002,8.9741,9.1208,48560,0
+HNRG.US,D,20141013,000000,9.0789,9.2836,8.6775,8.7096,61100,0
+HNRG.US,D,20141014,000000,8.7792,9.2243,8.2392,8.6594,275340,0
+HNRG.US,D,20141015,000000,8.5309,9.0789,7.9229,9.0345,50156,0
+HNRG.US,D,20141016,000000,9.0174,9.704,8.7958,9.617,75863,0
+HNRG.US,D,20141017,000000,9.788,9.814,9.2077,9.2904,38360,0
+HNRG.US,D,20141020,000000,9.3002,9.3002,9.1544,9.2243,21749,0
+HNRG.US,D,20141021,000000,9.533,9.557,9.3949,9.4966,10600,0
+HNRG.US,D,20141022,000000,9.3852,9.4966,9.027,9.0513,22635,0
+HNRG.US,D,20141023,000000,9.0426,9.1991,9.011,9.1208,18254,0
+HNRG.US,D,20141024,000000,9.0789,10.258,9.011,9.0865,18663,0
+HNRG.US,D,20141027,000000,9.0015,9.0789,7.7346,8.8991,12652,0
+HNRG.US,D,20141028,000000,8.9077,9.4047,8.5309,9.3686,25524,0
+HNRG.US,D,20141029,000000,9.3686,9.635,9.2069,9.4536,33587,0
+HNRG.US,D,20141030,000000,9.3852,9.926,9.3774,9.868,28431,0
+HNRG.US,D,20141031,000000,9.839,10.391,9.772,10.306,56846,0
+HNRG.US,D,20141103,000000,10.347,10.355,10.158,10.28,85211,0
+HNRG.US,D,20141104,000000,10.235,10.297,10.108,10.176,16585,0
+HNRG.US,D,20141105,000000,10.219,10.219,10.1,10.125,49522,0
+HNRG.US,D,20141106,000000,10.176,10.235,9.936,10.211,37707,0
+HNRG.US,D,20141107,000000,10.082,10.347,10.006,10.203,66706,0
+HNRG.US,D,20141110,000000,10.203,10.381,9.478,9.704,74455,0
+HNRG.US,D,20141111,000000,10.501,10.501,9.583,9.618,38437,0
+HNRG.US,D,20141112,000000,10.125,10.271,9.653,10.193,24046,0
+HNRG.US,D,20141113,000000,10.306,10.306,9.97,9.987,16016,0
+HNRG.US,D,20141114,000000,10.02,10.381,9.868,10.297,38908,0
+HNRG.US,D,20141117,000000,10.306,10.355,10.185,10.253,74478,0
+HNRG.US,D,20141118,000000,10.226,10.28,10.108,10.245,15946,0
+HNRG.US,D,20141119,000000,10.219,10.434,10.133,10.28,38819,0
+HNRG.US,D,20141120,000000,10.226,10.35,10.219,10.253,26496,0
+HNRG.US,D,20141121,000000,10.452,10.452,9.962,10.056,45154,0
+HNRG.US,D,20141124,000000,10.082,10.314,10.065,10.125,10649,0
+HNRG.US,D,20141125,000000,10.138,10.203,9.936,9.936,9583,0
+HNRG.US,D,20141126,000000,9.926,10.125,9.834,10.037,9985,0
+HNRG.US,D,20141128,000000,9.962,10.253,9.35,9.3598,18481,0
+HNRG.US,D,20141201,000000,9.816,10.347,9.232,9.2836,23633,0
+HNRG.US,D,20141202,000000,9.3178,9.772,9.3178,9.3949,20485,0
+HNRG.US,D,20141203,000000,9.3686,9.745,9.3686,9.574,20475,0
+HNRG.US,D,20141204,000000,9.4878,9.599,9.3178,9.3178,16849,0
+HNRG.US,D,20141205,000000,9.4379,9.558,9.3344,9.35,18202,0
+HNRG.US,D,20141208,000000,9.3178,9.3256,9.0165,9.0261,36869,0
+HNRG.US,D,20141209,000000,9.0855,9.4467,9.0165,9.4047,20226,0
+HNRG.US,D,20141210,000000,9.3432,9.35,9.1275,9.1885,30109,0
+HNRG.US,D,20141211,000000,9.162,9.2648,9.0504,9.1275,118953,0
+HNRG.US,D,20141212,000000,9.1885,9.1885,8.888,8.8974,33105,0
+HNRG.US,D,20141215,000000,8.9059,8.9481,8.7022,8.7407,26282,0
+HNRG.US,D,20141216,000000,8.6567,8.9566,8.6567,8.8193,15655,0
+HNRG.US,D,20141217,000000,8.7949,9.4878,8.7949,9.478,22489,0
+HNRG.US,D,20141218,000000,9.4878,9.599,9.3178,9.589,17478,0
+HNRG.US,D,20141219,000000,9.558,10.124,9.558,10.117,40572,0
+HNRG.US,D,20141222,000000,9.978,10.253,9.763,9.799,25960,0
+HNRG.US,D,20141223,000000,9.926,9.926,9.4633,9.712,23272,0
+HNRG.US,D,20141224,000000,9.671,10.047,9.599,9.781,17059,0
+HNRG.US,D,20141226,000000,9.781,9.911,9.663,9.79,11974,0
+HNRG.US,D,20141229,000000,9.834,9.839,9.729,9.834,11043,0
+HNRG.US,D,20141230,000000,9.745,9.745,9.478,9.507,15653,0
+HNRG.US,D,20141231,000000,9.534,9.576,9.3725,9.4536,16303,0
+HNRG.US,D,20150102,000000,9.534,9.609,9.3432,9.525,16097,0
+HNRG.US,D,20150105,000000,9.4878,9.549,9.3002,9.3949,41185,0
+HNRG.US,D,20150106,000000,8.9996,9.3256,8.9996,9.0693,21262,0
+HNRG.US,D,20150107,000000,9.1036,9.1982,8.8032,8.9059,11796,0
+HNRG.US,D,20150108,000000,9.1982,9.583,9.1439,9.4379,220847,0
+HNRG.US,D,20150109,000000,9.478,9.566,9.3803,9.4878,121567,0
+HNRG.US,D,20150112,000000,9.68,9.68,9.3549,9.4467,199132,0
+HNRG.US,D,20150113,000000,9.478,9.621,9.3432,9.4721,92343,0
+HNRG.US,D,20150114,000000,9.4467,9.558,9.3432,9.4282,80207,0
+HNRG.US,D,20150115,000000,9.671,9.7,9.2783,9.4047,91714,0
+HNRG.US,D,20150116,000000,9.4125,9.4975,9.4047,9.4975,123847,0
+HNRG.US,D,20150120,000000,9.566,9.566,9.3725,9.4194,88554,0
+HNRG.US,D,20150121,000000,9.4194,9.79,9.4125,9.4633,97704,0
+HNRG.US,D,20150122,000000,9.4878,9.571,9.3949,9.525,85575,0
+HNRG.US,D,20150123,000000,9.4536,9.868,9.4526,9.696,106658,0
+HNRG.US,D,20150126,000000,9.671,9.877,9.525,9.849,62936,0
+HNRG.US,D,20150127,000000,9.849,9.877,9.618,9.712,73643,0
+HNRG.US,D,20150128,000000,9.815,9.84,9.437,9.834,127634,0
+HNRG.US,D,20150129,000000,9.781,9.902,9.618,9.869,67384,0
+HNRG.US,D,20150130,000000,9.745,9.885,9.609,9.772,66034,0
+HNRG.US,D,20150202,000000,9.781,9.85,9.644,9.834,139737,0
+HNRG.US,D,20150203,000000,9.85,9.892,9.736,9.781,179986,0
+HNRG.US,D,20150204,000000,9.719,9.834,9.704,9.763,86110,0
+HNRG.US,D,20150205,000000,9.79,9.807,9.626,9.754,60340,0
+HNRG.US,D,20150206,000000,9.799,9.799,9.573,9.589,19676,0
+HNRG.US,D,20150209,000000,9.582,9.712,9.573,9.663,239329,0
+HNRG.US,D,20150210,000000,9.754,9.763,9.4868,9.719,47085,0
+HNRG.US,D,20150211,000000,9.704,9.736,9.549,9.671,44632,0
+HNRG.US,D,20150212,000000,9.644,9.763,9.565,9.582,34406,0
+HNRG.US,D,20150213,000000,9.609,9.84,9.565,9.799,171358,0
+HNRG.US,D,20150217,000000,9.824,9.85,9.745,9.807,60435,0
+HNRG.US,D,20150218,000000,9.79,9.869,9.79,9.816,149356,0
+HNRG.US,D,20150219,000000,9.727,9.902,9.727,9.824,84287,0
+HNRG.US,D,20150220,000000,9.834,9.885,9.663,9.86,69442,0
+HNRG.US,D,20150223,000000,9.878,9.912,9.653,9.892,55763,0
+HNRG.US,D,20150224,000000,9.927,10.056,9.916,10.013,130228,0
+HNRG.US,D,20150225,000000,9.979,10.204,9.937,10.178,126123,0
+HNRG.US,D,20150226,000000,10.15,10.472,10.093,10.454,120329,0
+HNRG.US,D,20150227,000000,10.478,10.895,10.42,10.804,99579,0
+HNRG.US,D,20150302,000000,10.723,10.97,10.65,10.868,55005,0
+HNRG.US,D,20150303,000000,10.859,10.987,10.625,10.885,71017,0
+HNRG.US,D,20150304,000000,10.911,10.944,10.601,10.919,56161,0
+HNRG.US,D,20150305,000000,10.859,10.987,10.859,10.944,35045,0
+HNRG.US,D,20150306,000000,10.885,10.952,10.789,10.859,34001,0
+HNRG.US,D,20150309,000000,10.987,11.073,10.583,10.601,314813,0
+HNRG.US,D,20150310,000000,10.601,10.643,9.927,10.532,255636,0
+HNRG.US,D,20150311,000000,10.591,10.944,10.463,10.548,280701,0
+HNRG.US,D,20150312,000000,10.625,10.763,10.54,10.687,137042,0
+HNRG.US,D,20150313,000000,10.723,10.901,10.583,10.876,104781,0
+HNRG.US,D,20150316,000000,10.895,11.152,10.868,10.987,98400,0
+HNRG.US,D,20150317,000000,10.979,10.979,10.678,10.763,61153,0
+HNRG.US,D,20150318,000000,10.436,10.937,9.799,10.54,372951,0
+HNRG.US,D,20150319,000000,10.41,10.522,9.885,10.14,100607,0
+HNRG.US,D,20150320,000000,10.178,10.282,9.719,10.038,176958,0
+HNRG.US,D,20150323,000000,10.038,10.429,9.86,10.299,76471,0
+HNRG.US,D,20150324,000000,10.273,10.445,10.254,10.402,53495,0
+HNRG.US,D,20150325,000000,10.42,10.42,10.195,10.308,54073,0
+HNRG.US,D,20150326,000000,10.374,10.548,10.341,10.504,86217,0
+HNRG.US,D,20150327,000000,10.454,10.454,10.254,10.42,43052,0
+HNRG.US,D,20150330,000000,10.429,10.429,10.14,10.41,52332,0
+HNRG.US,D,20150331,000000,10.29,10.29,9.816,10.075,70818,0
+HNRG.US,D,20150401,000000,9.953,10.384,9.927,10.384,34463,0
+HNRG.US,D,20150402,000000,10.254,10.472,10.212,10.341,45371,0
+HNRG.US,D,20150406,000000,10.169,10.513,10.169,10.384,103505,0
+HNRG.US,D,20150407,000000,10.264,10.54,10.221,10.472,97865,0
+HNRG.US,D,20150408,000000,10.472,10.504,10.273,10.299,86567,0
+HNRG.US,D,20150409,000000,10.299,10.316,9.912,9.953,100196,0
+HNRG.US,D,20150410,000000,9.953,10.169,9.953,10.11,111511,0
+HNRG.US,D,20150413,000000,10.14,10.334,9.997,10.282,78324,0
+HNRG.US,D,20150414,000000,10.246,10.366,10.048,10.316,74961,0
+HNRG.US,D,20150415,000000,10.341,10.454,10.056,10.429,78086,0
+HNRG.US,D,20150416,000000,10.334,10.472,10.038,10.334,130500,0
+HNRG.US,D,20150417,000000,10.325,10.436,9.953,10.007,60804,0
+HNRG.US,D,20150420,000000,10.013,10.212,10.007,10.204,39225,0
+HNRG.US,D,20150421,000000,10.212,10.513,10.169,10.496,73387,0
+HNRG.US,D,20150422,000000,10.472,10.513,10.29,10.384,38421,0
+HNRG.US,D,20150423,000000,10.429,10.513,10.349,10.429,43748,0
+HNRG.US,D,20150424,000000,10.341,10.42,10.093,10.246,51568,0
+HNRG.US,D,20150427,000000,10.225,10.341,10.084,10.102,89112,0
+HNRG.US,D,20150428,000000,10.134,10.247,10.066,10.11,50957,0
+HNRG.US,D,20150429,000000,10.048,10.255,10.048,10.195,65455,0
+HNRG.US,D,20150430,000000,10.204,10.204,9.771,9.936,69502,0
+HNRG.US,D,20150501,000000,10.007,10.03,9.815,9.936,55970,0
+HNRG.US,D,20150504,000000,10.15,10.375,9.859,9.962,123623,0
+HNRG.US,D,20150505,000000,10.056,10.093,9.523,9.616,94711,0
+HNRG.US,D,20150506,000000,9.711,9.859,9.563,9.798,83996,0
+HNRG.US,D,20150507,000000,9.823,9.936,9.504,9.839,90495,0
+HNRG.US,D,20150508,000000,9.944,9.944,9.563,9.661,60597,0
+HNRG.US,D,20150511,000000,9.4848,9.563,8.8805,8.9659,141779,0
+HNRG.US,D,20150512,000000,8.836,9.1064,8.612,8.993,155265,0
+HNRG.US,D,20150513,000000,8.9414,8.9414,8.5607,8.6839,161321,0
+HNRG.US,D,20150514,000000,8.6658,8.8203,8.6212,8.7416,108819,0
+HNRG.US,D,20150515,000000,8.6997,8.6997,8.5607,8.5693,39544,0
+HNRG.US,D,20150518,000000,8.5607,8.8721,8.4393,8.7868,113670,0
+HNRG.US,D,20150519,000000,8.8041,8.8287,8.6766,8.7334,63857,0
+HNRG.US,D,20150520,000000,8.6658,8.7508,8.4918,8.7252,46374,0
+HNRG.US,D,20150521,000000,8.7508,8.7774,8.5864,8.604,48107,0
+HNRG.US,D,20150522,000000,8.6384,8.6839,8.1977,8.3275,92398,0
+HNRG.US,D,20150526,000000,8.3016,8.3275,7.7828,7.8516,150512,0
+HNRG.US,D,20150527,000000,7.8604,8.1372,7.8431,8.1025,130214,0
+HNRG.US,D,20150528,000000,7.9557,8.0942,7.2638,7.4366,341256,0
+HNRG.US,D,20150529,000000,7.3504,7.5318,7.2204,7.3504,223422,0
+HNRG.US,D,20150601,000000,7.4885,7.4885,6.8055,6.8919,277262,0
+HNRG.US,D,20150602,000000,6.9178,7.134,6.9092,6.9871,204155,0
+HNRG.US,D,20150603,000000,7.0391,7.1082,6.9351,7.0476,101534,0
+HNRG.US,D,20150604,000000,7.0476,7.0909,6.8573,7.0563,97718,0
+HNRG.US,D,20150605,000000,7.1082,7.1082,6.9092,6.9611,73897,0
+HNRG.US,D,20150608,000000,6.9956,7.0303,6.7624,6.8314,91357,0
+HNRG.US,D,20150609,000000,6.814,6.9092,6.7665,6.8573,58903,0
+HNRG.US,D,20150610,000000,6.8745,6.9003,6.5547,6.8486,92963,0
+HNRG.US,D,20150611,000000,6.8055,6.9178,6.693,6.8314,214164,0
+HNRG.US,D,20150612,000000,6.7882,6.9265,6.7536,6.8745,137846,0
+HNRG.US,D,20150615,000000,6.9178,7.0563,6.8314,7.0044,244470,0
+HNRG.US,D,20150616,000000,7.0476,7.4192,6.9351,7.2982,165138,0
+HNRG.US,D,20150617,000000,7.333,7.523,7.0648,7.2724,144899,0
+HNRG.US,D,20150618,000000,7.3244,7.4885,7.1599,7.402,105234,0
+HNRG.US,D,20150619,000000,7.376,7.4366,7.307,7.3588,101534,0
+HNRG.US,D,20150622,000000,7.4281,7.6182,7.333,7.6182,79562,0
+HNRG.US,D,20150623,000000,7.6527,7.6616,7.4799,7.6441,75389,0
+HNRG.US,D,20150624,000000,7.6527,7.6527,7.4108,7.4885,69617,0
+HNRG.US,D,20150625,000000,7.601,7.601,7.2204,7.2204,170919,0
+HNRG.US,D,20150626,000000,7.2462,7.3244,7.134,7.2898,214980,0
+HNRG.US,D,20150629,000000,7.1599,7.4366,7.1599,7.3504,83264,0
+HNRG.US,D,20150630,000000,7.376,7.376,7.0909,7.2118,131541,0
+HNRG.US,D,20150701,000000,7.2553,7.3588,7.0823,7.3244,77367,0
+HNRG.US,D,20150702,000000,7.1599,7.454,7.0823,7.4108,121192,0
+HNRG.US,D,20150706,000000,7.3504,7.5318,7.2033,7.2118,95753,0
+HNRG.US,D,20150707,000000,7.1772,7.2553,6.9611,7.0476,110206,0
+HNRG.US,D,20150708,000000,7.0044,7.1772,6.9265,7.134,100495,0
+HNRG.US,D,20150709,000000,7.3157,7.3157,7.0391,7.2033,55857,0
+HNRG.US,D,20150710,000000,7.2553,7.3935,7.134,7.3417,72627,0
+HNRG.US,D,20150713,000000,7.3504,7.4713,7.1945,7.2553,63257,0
+HNRG.US,D,20150714,000000,7.2811,7.2898,7.0563,7.1772,66590,0
+HNRG.US,D,20150715,000000,7.1858,7.1858,6.9698,6.9956,148785,0
+HNRG.US,D,20150716,000000,7.0391,7.0391,6.9178,6.9351,80487,0
+HNRG.US,D,20150717,000000,6.9178,7.0303,6.7882,6.7967,162017,0
+HNRG.US,D,20150720,000000,6.814,6.814,6.4337,6.4855,170227,0
+HNRG.US,D,20150721,000000,6.5547,6.6756,6.5287,6.6238,139117,0
+HNRG.US,D,20150722,000000,6.5807,6.5807,6.2091,6.3386,128712,0
+HNRG.US,D,20150723,000000,6.3731,6.3731,6.088,6.2692,109745,0
+HNRG.US,D,20150724,000000,6.2607,6.3126,6.1396,6.1916,106855,0
+HNRG.US,D,20150727,000000,6.1481,6.4596,6.1396,6.3558,97257,0
+HNRG.US,D,20150728,000000,6.3731,6.7448,6.2,6.6151,96561,0
+HNRG.US,D,20150729,000000,6.511,6.537,6.2152,6.3456,183603,0
+HNRG.US,D,20150730,000000,6.3109,6.4935,6.2763,6.4068,157487,0
+HNRG.US,D,20150731,000000,6.4588,6.4588,6.0502,6.1197,179920,0
+HNRG.US,D,20150803,000000,6.0849,6.0849,5.3285,5.5635,169871,0
+HNRG.US,D,20150804,000000,5.4764,5.572,5.2157,5.5372,270111,0
+HNRG.US,D,20150805,000000,5.5805,5.7459,5.5285,5.5545,159443,0
+HNRG.US,D,20150806,000000,5.5545,5.7242,5.4591,5.6762,124184,0
+HNRG.US,D,20150807,000000,5.6678,5.8762,5.5198,5.5895,87774,0
+HNRG.US,D,20150810,000000,5.3719,6.111,5.3719,5.8849,89500,0
+HNRG.US,D,20150811,000000,5.8676,6.6066,5.5895,6.537,302045,0
+HNRG.US,D,20150812,000000,6.5978,6.9802,6.511,6.8935,170258,0
+HNRG.US,D,20150813,000000,6.7542,6.8758,6.3456,6.4239,130225,0
+HNRG.US,D,20150814,000000,6.4672,6.6239,6.3286,6.5892,344310,0
+HNRG.US,D,20150817,000000,6.6066,6.7194,6.4411,6.6847,96974,0
+HNRG.US,D,20150818,000000,6.6674,6.8673,6.4672,6.5021,137241,0
+HNRG.US,D,20150819,000000,6.511,6.6759,6.3456,6.5892,92146,0
+HNRG.US,D,20150820,000000,6.2675,6.4762,6.1545,6.2415,287367,0
+HNRG.US,D,20150821,000000,6.224,6.4154,6.224,6.2763,244223,0
+HNRG.US,D,20150824,000000,5.5805,6.2502,5.5805,6.0587,191607,0
+HNRG.US,D,20150825,000000,6.111,6.4588,5.998,6.3109,139427,0
+HNRG.US,D,20150826,000000,6.3286,6.6066,6.1805,6.511,252393,0
+HNRG.US,D,20150827,000000,6.5892,6.7369,6.3978,6.4762,191656,0
+HNRG.US,D,20150828,000000,6.4501,6.8587,6.4501,6.6847,135516,0
+HNRG.US,D,20150831,000000,6.6674,7.1718,6.6327,6.989,198098,0
+HNRG.US,D,20150901,000000,6.8673,7.0151,6.4935,6.6935,142648,0
+HNRG.US,D,20150902,000000,6.7891,6.7978,6.3109,6.6413,82596,0
+HNRG.US,D,20150903,000000,6.6327,6.6935,6.3194,6.4762,206607,0
+HNRG.US,D,20150904,000000,6.4068,6.4501,6.1631,6.3978,104226,0
+HNRG.US,D,20150908,000000,6.3545,6.3545,6.1805,6.2415,124013,0
+HNRG.US,D,20150909,000000,6.2588,6.3023,5.911,6.1024,147019,0
+HNRG.US,D,20150910,000000,6.1197,6.1197,5.7111,6.111,136865,0
+HNRG.US,D,20150911,000000,6.1024,6.1024,5.7981,5.8937,121827,0
+HNRG.US,D,20150914,000000,5.8937,5.9024,5.6504,5.7721,90879,0
+HNRG.US,D,20150915,000000,5.7371,5.9283,5.7199,5.7547,164506,0
+HNRG.US,D,20150916,000000,5.7807,6.1285,5.7111,6.0502,178771,0
+HNRG.US,D,20150917,000000,6.0329,6.3109,6.0329,6.1893,57714,0
+HNRG.US,D,20150918,000000,6.1545,6.224,5.7894,6.1893,149780,0
+HNRG.US,D,20150921,000000,6.111,6.4672,5.9199,6.4068,158064,0
+HNRG.US,D,20150922,000000,6.3109,6.4327,6.2328,6.4239,69484,0
+HNRG.US,D,20150923,000000,6.3804,6.3892,5.9631,6.137,82850,0
+HNRG.US,D,20150924,000000,6.0587,6.4239,5.9936,6.3892,77951,0
+HNRG.US,D,20150925,000000,6.4239,6.4411,6.137,6.2152,94448,0
+HNRG.US,D,20150928,000000,6.2152,6.3023,5.9372,5.998,105285,0
+HNRG.US,D,20150929,000000,6.0677,6.3023,6.0243,6.1979,101579,0
+HNRG.US,D,20150930,000000,6.2328,6.3892,5.998,6.0416,132063,0
+HNRG.US,D,20151001,000000,6.1545,6.1718,5.7981,5.8937,102501,0
+HNRG.US,D,20151002,000000,5.8849,6.3023,5.8503,6.1456,205576,0
+HNRG.US,D,20151005,000000,6.2328,6.537,6.1456,6.5194,98765,0
+HNRG.US,D,20151006,000000,6.5194,6.7717,6.4154,6.6674,115153,0
+HNRG.US,D,20151007,000000,6.711,6.7803,6.4239,6.7019,77075,0
+HNRG.US,D,20151008,000000,6.6586,6.8673,6.4239,6.7456,69598,0
+HNRG.US,D,20151009,000000,6.7542,6.9018,6.6151,6.8499,104109,0
+HNRG.US,D,20151012,000000,6.8237,6.8237,6.0849,6.1718,73294,0
+HNRG.US,D,20151013,000000,6.1631,6.4847,6.0677,6.4847,148284,0
+HNRG.US,D,20151014,000000,6.4588,6.4935,6.0068,6.0243,64536,0
+HNRG.US,D,20151015,000000,6.0329,6.3023,5.9546,6.1979,105721,0
+HNRG.US,D,20151016,000000,6.2415,6.2415,5.6504,5.7284,133329,0
+HNRG.US,D,20151019,000000,5.6851,5.9589,5.4505,5.5895,156262,0
+HNRG.US,D,20151020,000000,5.5895,5.7371,5.5198,5.5285,64421,0
+HNRG.US,D,20151021,000000,5.5198,5.6504,5.3719,5.6244,135170,0
+HNRG.US,D,20151022,000000,5.5895,5.7459,5.4591,5.5545,114463,0
+HNRG.US,D,20151023,000000,5.5285,5.5635,5.4071,5.4505,115153,0
+HNRG.US,D,20151026,000000,5.4679,5.4679,5.2678,5.3025,89500,0
+HNRG.US,D,20151027,000000,5.285,5.4764,5.2157,5.3025,141727,0
+HNRG.US,D,20151028,000000,5.3724,5.5653,5.2498,5.4512,148798,0
+HNRG.US,D,20151029,000000,5.4512,5.46,5.0313,5.1361,258853,0
+HNRG.US,D,20151030,000000,5.1974,5.3904,5.04,5.3287,161599,0
+HNRG.US,D,20151102,000000,5.2936,5.6787,5.2936,5.5653,130810,0
+HNRG.US,D,20151103,000000,5.5563,5.635,5.3376,5.3814,74743,0
+HNRG.US,D,20151104,000000,5.3814,5.4864,5.2239,5.3639,54635,0
+HNRG.US,D,20151105,000000,5.3464,5.4775,5.04,5.4078,73028,0
+HNRG.US,D,20151106,000000,5.3639,5.5739,5.2498,5.5739,109943,0
+HNRG.US,D,20151109,000000,5.5825,5.6526,5.2676,5.5825,129740,0
+HNRG.US,D,20151110,000000,5.5476,5.6875,5.1625,5.6703,145371,0
+HNRG.US,D,20151111,000000,5.7052,5.8362,5.2764,5.3025,228682,0
+HNRG.US,D,20151112,000000,5.2591,5.4512,5.1449,5.3814,275312,0
+HNRG.US,D,20151113,000000,5.3464,5.6612,5.2325,5.3989,269364,0
+HNRG.US,D,20151116,000000,5.4078,5.7052,5.3376,5.6703,68686,0
+HNRG.US,D,20151117,000000,5.6875,5.6875,5.4078,5.539,64000,0
+HNRG.US,D,20151118,000000,5.5476,5.8451,5.5126,5.8362,85598,0
+HNRG.US,D,20151119,000000,5.7925,5.7925,5.3724,5.7751,145482,0
+HNRG.US,D,20151120,000000,5.8014,6.1076,5.7052,5.8974,128571,0
+HNRG.US,D,20151123,000000,5.8891,6.0638,5.7401,5.7664,60342,0
+HNRG.US,D,20151124,000000,5.7925,6.0461,5.7751,5.8014,63427,0
+HNRG.US,D,20151125,000000,5.7052,6.0202,5.5825,5.9328,146512,0
+HNRG.US,D,20151127,000000,5.8715,6.0026,5.7137,5.8187,54283,0
+HNRG.US,D,20151130,000000,5.8101,6.1165,5.7226,5.8974,131085,0
+HNRG.US,D,20151201,000000,5.8974,5.9501,5.6875,5.7577,46533,0
+HNRG.US,D,20151202,000000,5.7401,5.7489,5.5653,5.6787,65739,0
+HNRG.US,D,20151203,000000,5.6787,5.7489,5.3904,5.46,180526,0
+HNRG.US,D,20151204,000000,5.4512,5.4512,5.2498,5.3113,110855,0
+HNRG.US,D,20151207,000000,5.2764,5.3201,5.0313,5.1361,89601,0
+HNRG.US,D,20151208,000000,5.04,5.2498,5.0051,5.1712,59881,0
+HNRG.US,D,20151209,000000,5.1101,5.3464,4.9177,5.0662,113941,0
+HNRG.US,D,20151210,000000,5.0838,5.2415,5.0489,5.1625,58284,0
+HNRG.US,D,20151211,000000,5.0752,5.1187,4.8564,4.9438,144569,0
+HNRG.US,D,20151214,000000,4.9963,4.9963,4.6726,4.8564,116387,0
+HNRG.US,D,20151215,000000,4.8915,5.0051,4.8215,4.9089,150283,0
+HNRG.US,D,20151216,000000,4.8826,4.9349,4.6551,4.6902,78398,0
+HNRG.US,D,20151217,000000,4.7163,4.7163,4.4888,4.6377,79772,0
+HNRG.US,D,20151218,000000,4.62,4.7602,4.5676,4.6814,104912,0
+HNRG.US,D,20151221,000000,4.6726,4.6814,4.3403,4.3752,85827,0
+HNRG.US,D,20151222,000000,4.3577,4.5936,4.3313,4.5326,90561,0
+HNRG.US,D,20151223,000000,4.5676,4.6638,4.3752,4.4975,186169,0
+HNRG.US,D,20151224,000000,4.4802,4.55,4.3664,4.4016,39940,0
+HNRG.US,D,20151228,000000,4.3924,4.4189,4.0602,4.1388,107416,0
+HNRG.US,D,20151229,000000,4.1388,4.3139,4.1212,4.1652,161406,0
+HNRG.US,D,20151230,000000,4.1563,4.305,4.0863,4.1476,166701,0
+HNRG.US,D,20151231,000000,4.1126,4.2351,3.8849,3.9901,249401,0
+HNRG.US,D,20160104,000000,4.0338,4.3664,4.0338,4.3577,160525,0
+HNRG.US,D,20160105,000000,4.4363,4.5326,4.2788,4.515,101927,0
+HNRG.US,D,20160106,000000,4.4275,4.6726,4.305,4.4537,146536,0
+HNRG.US,D,20160107,000000,4.41,4.4537,4.0163,4.0428,105344,0
+HNRG.US,D,20160108,000000,4.0428,4.1081,3.8326,3.9901,86650,0
+HNRG.US,D,20160111,000000,3.9725,3.9725,3.5001,3.6227,303742,0
+HNRG.US,D,20160112,000000,3.6575,3.7669,3.6313,3.7275,145727,0
+HNRG.US,D,20160113,000000,3.7715,3.9113,3.4693,3.5438,183020,0
+HNRG.US,D,20160114,000000,3.7188,4.2874,3.57,3.7275,248175,0
+HNRG.US,D,20160115,000000,3.6052,3.7715,3.5087,3.5786,174273,0
+HNRG.US,D,20160119,000000,3.5876,3.8326,3.5087,3.5614,184798,0
+HNRG.US,D,20160120,000000,3.5524,4.0776,3.4564,3.8238,274913,0
+HNRG.US,D,20160121,000000,3.8238,4.1652,3.8238,4.0602,198506,0
+HNRG.US,D,20160122,000000,4.1298,4.3313,3.8938,3.9901,159057,0
+HNRG.US,D,20160125,000000,4.2611,4.3227,3.9461,3.9986,153133,0
+HNRG.US,D,20160126,000000,4.0428,4.1212,3.9287,3.9461,156848,0
+HNRG.US,D,20160127,000000,3.9905,4.2269,3.8492,3.9638,168364,0
+HNRG.US,D,20160128,000000,4.061,4.2995,4.0259,4.2199,99618,0
+HNRG.US,D,20160129,000000,4.3348,4.5729,4.1935,4.3965,171278,0
+HNRG.US,D,20160201,000000,4.4143,4.4937,4.176,4.2199,122510,0
+HNRG.US,D,20160202,000000,4.1935,4.4053,4.114,4.3524,58932,0
+HNRG.US,D,20160203,000000,4.4584,4.5729,4.1935,4.4761,148855,0
+HNRG.US,D,20160204,000000,4.4143,4.6436,4.3302,4.4671,149490,0
+HNRG.US,D,20160205,000000,4.423,4.5821,4.3348,4.4053,168010,0
+HNRG.US,D,20160208,000000,4.4406,4.4406,4.123,4.2464,113451,0
+HNRG.US,D,20160209,000000,4.176,4.2199,3.8759,4.061,105237,0
+HNRG.US,D,20160210,000000,4.176,4.4497,4.167,4.3612,121756,0
+HNRG.US,D,20160211,000000,4.2642,4.3348,3.9817,4.1935,101952,0
+HNRG.US,D,20160212,000000,4.2111,4.4849,4.176,4.4053,167388,0
+HNRG.US,D,20160216,000000,4.4584,4.6349,4.2287,4.2464,99696,0
+HNRG.US,D,20160217,000000,4.2995,4.6879,4.2906,4.5286,138974,0
+HNRG.US,D,20160218,000000,4.5286,4.5286,4.1494,4.2819,101044,0
+HNRG.US,D,20160219,000000,4.2464,4.2819,4.0169,4.0521,90414,0
+HNRG.US,D,20160222,000000,4.0875,4.3261,4.0697,4.0963,56353,0
+HNRG.US,D,20160223,000000,4.0875,4.0875,3.8051,3.9817,146212,0
+HNRG.US,D,20160224,000000,3.8934,4.2801,3.8314,4.176,82114,0
+HNRG.US,D,20160225,000000,4.123,4.4584,3.7698,3.8314,61376,0
+HNRG.US,D,20160226,000000,3.7521,4.2729,3.699,4.167,77000,0
+HNRG.US,D,20160229,000000,4.1583,4.3612,4.0963,4.2642,80246,0
+HNRG.US,D,20160301,000000,4.2729,4.5379,4.2464,4.3879,122181,0
+HNRG.US,D,20160302,000000,4.3788,4.5203,4.2642,4.4053,73585,0
+HNRG.US,D,20160303,000000,4.37,4.5467,4.3261,4.4143,222247,0
+HNRG.US,D,20160304,000000,4.4319,4.6791,4.4143,4.5999,217679,0
+HNRG.US,D,20160307,000000,4.7322,4.9349,4.6791,4.847,318006,0
+HNRG.US,D,20160308,000000,4.8557,5.7164,4.5556,4.7496,174221,0
+HNRG.US,D,20160309,000000,4.847,4.847,4.6083,4.6879,133456,0
+HNRG.US,D,20160310,000000,4.7233,4.8731,4.6083,4.7674,123699,0
+HNRG.US,D,20160311,000000,4.8115,5.6324,4.8115,5.0145,123642,0
+HNRG.US,D,20160314,000000,5.0766,5.0766,4.3261,4.8557,242880,0
+HNRG.US,D,20160315,000000,4.8115,4.8204,4.5286,4.5999,88674,0
+HNRG.US,D,20160316,000000,4.5999,5.0896,4.3436,4.5286,131255,0
+HNRG.US,D,20160317,000000,4.5821,4.7586,4.3965,4.4937,110052,0
+HNRG.US,D,20160318,000000,4.4849,4.6525,4.2554,4.4937,233032,0
+HNRG.US,D,20160321,000000,4.4406,4.6525,4.273,4.4761,56578,0
+HNRG.US,D,20160322,000000,4.4761,4.5113,4.3436,4.4584,37511,0
+HNRG.US,D,20160323,000000,4.4143,4.5379,4.1935,4.2023,161476,0
+HNRG.US,D,20160324,000000,4.1846,4.2554,4.0346,4.2199,127764,0
+HNRG.US,D,20160328,000000,4.1935,4.1935,3.9638,4.0081,99493,0
+HNRG.US,D,20160329,000000,3.9726,4.1449,3.8139,4.0521,150482,0
+HNRG.US,D,20160330,000000,4.061,4.2338,3.9726,4.2199,157575,0
+HNRG.US,D,20160331,000000,4.1935,4.2906,4.0259,4.0346,83709,0
+HNRG.US,D,20160401,000000,3.9726,4.167,3.7963,3.9991,207246,0
+HNRG.US,D,20160404,000000,4.0081,4.0346,3.9198,3.9376,158016,0
+HNRG.US,D,20160405,000000,3.9817,4.2172,3.9461,3.9817,103839,0
+HNRG.US,D,20160406,000000,4.0787,4.1316,3.8051,4.0875,90069,0
+HNRG.US,D,20160407,000000,4.114,4.1494,3.8314,3.911,79498,0
+HNRG.US,D,20160408,000000,3.9991,4.0875,3.8759,3.9638,107568,0
+HNRG.US,D,20160411,000000,4.0169,4.0787,3.8844,3.9991,63261,0
+HNRG.US,D,20160412,000000,4.0169,4.0963,3.8492,3.9461,306667,0
+HNRG.US,D,20160413,000000,3.9638,4.2729,3.8934,4.2642,77521,0
+HNRG.US,D,20160414,000000,4.2729,4.37,4.2199,4.3348,69567,0
+HNRG.US,D,20160415,000000,4.2995,4.3965,4.2287,4.3083,43072,0
+HNRG.US,D,20160418,000000,4.2377,4.5556,4.2199,4.4319,58694,0
+HNRG.US,D,20160419,000000,4.4319,4.6349,4.4319,4.5025,58038,0
+HNRG.US,D,20160420,000000,4.4937,4.5734,4.423,4.4497,31236,0
+HNRG.US,D,20160421,000000,4.4497,4.4671,4.2995,4.3879,46863,0
+HNRG.US,D,20160422,000000,4.3788,4.5379,4.3524,4.4143,55587,0
+HNRG.US,D,20160425,000000,4.423,4.5203,4.1935,4.2464,30456,0
+HNRG.US,D,20160426,000000,4.2464,4.3879,4.061,4.37,73824,0
+HNRG.US,D,20160427,000000,4.3881,4.4947,4.3435,4.4591,65016,0
+HNRG.US,D,20160428,000000,4.4235,4.5036,4.3966,4.4147,54364,0
+HNRG.US,D,20160429,000000,4.4235,4.4503,4.1564,4.1564,80698,0
+HNRG.US,D,20160502,000000,4.183,4.201,4.0053,4.1743,59164,0
+HNRG.US,D,20160503,000000,4.1119,4.1476,4.014,4.0409,46009,0
+HNRG.US,D,20160504,000000,4.0229,4.1388,3.8536,3.9696,89603,0
+HNRG.US,D,20160505,000000,4.0318,4.152,3.9605,4.0053,52127,0
+HNRG.US,D,20160506,000000,3.9696,4.183,3.9696,4.0674,46730,0
+HNRG.US,D,20160509,000000,4.4412,4.4769,4.0053,4.014,163021,0
+HNRG.US,D,20160510,000000,4.0588,4.2187,4.014,4.1476,64504,0
+HNRG.US,D,20160511,000000,4.1564,4.4235,4.1119,4.3257,44179,0
+HNRG.US,D,20160512,000000,4.1924,4.2455,3.8894,3.8894,224005,0
+HNRG.US,D,20160513,000000,3.8805,4.0053,3.8805,3.9161,65987,0
+HNRG.US,D,20160516,000000,3.943,4.0541,3.8805,3.8894,86463,0
+HNRG.US,D,20160517,000000,3.8894,3.9963,3.8271,3.8628,74961,0
+HNRG.US,D,20160518,000000,3.8536,3.8805,3.7469,3.8005,61761,0
+HNRG.US,D,20160519,000000,3.7916,3.8536,3.7115,3.7827,51241,0
+HNRG.US,D,20160520,000000,3.7916,3.8894,3.7204,3.7827,47431,0
+HNRG.US,D,20160523,000000,3.7827,4.014,3.7827,3.8982,54754,0
+HNRG.US,D,20160524,000000,3.8717,3.9605,3.8095,3.9338,46872,0
+HNRG.US,D,20160525,000000,3.9518,4.0053,3.7381,3.8005,74474,0
+HNRG.US,D,20160526,000000,3.8005,3.8536,3.6581,3.7293,38004,0
+HNRG.US,D,20160527,000000,3.7025,3.7827,3.667,3.7204,28702,0
+HNRG.US,D,20160531,000000,3.7204,3.9161,3.7204,3.8049,36887,0
+HNRG.US,D,20160601,000000,3.7646,3.943,3.7469,3.8893,84342,0
+HNRG.US,D,20160602,000000,3.8536,3.9338,3.8183,3.836,38321,0
+HNRG.US,D,20160603,000000,3.8536,3.9605,3.8536,3.9518,45553,0
+HNRG.US,D,20160606,000000,3.9605,4.0588,3.8536,3.9963,160878,0
+HNRG.US,D,20160607,000000,3.9963,4.0053,3.9605,3.9696,78472,0
+HNRG.US,D,20160608,000000,3.9963,4.0941,3.9696,3.9963,67731,0
+HNRG.US,D,20160609,000000,3.9785,4.014,3.9074,3.9872,82139,0
+HNRG.US,D,20160610,000000,3.9785,4.0053,3.9074,3.9338,52603,0
+HNRG.US,D,20160613,000000,3.8982,3.9872,3.8824,3.9338,106454,0
+HNRG.US,D,20160614,000000,3.9605,3.9872,3.836,3.8717,85272,0
+HNRG.US,D,20160615,000000,3.8717,3.9872,3.7646,3.7738,89486,0
+HNRG.US,D,20160616,000000,3.7562,3.9605,3.6937,3.8005,136601,0
+HNRG.US,D,20160617,000000,3.8095,3.9338,3.667,3.667,154449,0
+HNRG.US,D,20160620,000000,3.7115,3.7381,3.5603,3.5868,174166,0
+HNRG.US,D,20160621,000000,3.5868,3.7646,3.5158,3.7025,162917,0
+HNRG.US,D,20160622,000000,3.7293,3.8536,3.6047,3.7916,100622,0
+HNRG.US,D,20160623,000000,3.8271,4.0053,3.8095,3.9518,120736,0
+HNRG.US,D,20160624,000000,3.8005,3.8849,3.7204,3.8183,838533,0
+HNRG.US,D,20160627,000000,3.845,3.9963,3.7916,3.8271,108083,0
+HNRG.US,D,20160628,000000,3.845,4.0053,3.8005,3.9785,56842,0
+HNRG.US,D,20160629,000000,3.9518,4.2545,3.8982,4.014,131524,0
+HNRG.US,D,20160630,000000,4.0409,4.1476,3.943,4.1032,107522,0
+HNRG.US,D,20160701,000000,4.1388,4.3511,4.1388,4.2989,84932,0
+HNRG.US,D,20160705,000000,4.2187,4.2648,4.0318,4.1032,51260,0
+HNRG.US,D,20160706,000000,4.0588,4.1903,4.0496,4.1743,55903,0
+HNRG.US,D,20160707,000000,4.201,4.4147,4.0053,4.014,30286,0
+HNRG.US,D,20160708,000000,4.0496,4.1208,3.9605,4.0229,34729,0
+HNRG.US,D,20160711,000000,4.0229,4.1136,3.9283,4.0053,85525,0
+HNRG.US,D,20160712,000000,4.0318,4.1655,3.9338,4.1119,90700,0
+HNRG.US,D,20160713,000000,4.1119,4.183,4.0318,4.1208,64693,0
+HNRG.US,D,20160714,000000,4.1388,4.1743,4.0229,4.0409,75313,0
+HNRG.US,D,20160715,000000,4.0409,4.1924,4.0409,4.1743,84594,0
+HNRG.US,D,20160718,000000,4.1924,4.1924,4.1208,4.1208,67382,0
+HNRG.US,D,20160719,000000,4.1208,4.1924,4.1119,4.183,29729,0
+HNRG.US,D,20160720,000000,4.1924,4.3345,4.1565,4.3078,72420,0
+HNRG.US,D,20160721,000000,4.2721,4.3522,4.1208,4.2098,50048,0
+HNRG.US,D,20160722,000000,4.1655,4.29,4.1295,4.2455,121754,0
+HNRG.US,D,20160725,000000,4.2455,4.4056,4.2365,4.37,91781,0
+HNRG.US,D,20160726,000000,4.3611,4.6102,4.3611,4.4324,232996,0
+HNRG.US,D,20160727,000000,4.4593,4.6657,4.4234,4.6028,99327,0
+HNRG.US,D,20160728,000000,4.6388,4.7159,4.5851,4.7017,93397,0
+HNRG.US,D,20160729,000000,4.7017,4.9485,4.5491,4.854,131804,0
+HNRG.US,D,20160801,000000,4.872,4.9795,4.5041,4.5491,58228,0
+HNRG.US,D,20160802,000000,4.6028,4.9887,4.3517,4.4862,69663,0
+HNRG.US,D,20160803,000000,4.5129,4.6657,4.4862,4.6657,25127,0
+HNRG.US,D,20160804,000000,4.6565,4.6747,4.5759,4.5937,20319,0
+HNRG.US,D,20160805,000000,4.6118,4.7554,4.5041,4.5937,70044,0
+HNRG.US,D,20160808,000000,4.7103,4.8451,4.6747,4.836,72583,0
+HNRG.US,D,20160809,000000,4.881,5.0514,4.8182,4.8451,88657,0
+HNRG.US,D,20160810,000000,4.8182,4.881,4.6564,4.8269,93925,0
+HNRG.US,D,20160811,000000,4.872,5.204,4.8631,5.0426,561311,0
+HNRG.US,D,20160812,000000,5.0963,5.3657,5.0692,5.2936,240558,0
+HNRG.US,D,20160815,000000,5.4463,5.6676,5.3834,5.5807,292436,0
+HNRG.US,D,20160816,000000,5.6079,5.6885,5.2936,5.3926,210559,0
+HNRG.US,D,20160817,000000,5.3926,5.4463,5.3295,5.4193,64440,0
+HNRG.US,D,20160818,000000,5.276,5.4821,5.1683,5.3834,495918,0
+HNRG.US,D,20160819,000000,5.4105,5.4732,5.3387,5.4641,171517,0
+HNRG.US,D,20160822,000000,5.4284,5.6079,5.3663,5.4463,174151,0
+HNRG.US,D,20160823,000000,5.4553,5.5537,5.3926,5.4911,147990,0
+HNRG.US,D,20160824,000000,5.4911,5.5181,5.4284,5.4911,46263,0
+HNRG.US,D,20160825,000000,5.4284,5.563,5.4284,5.5181,132945,0
+HNRG.US,D,20160826,000000,5.527,5.6079,5.4732,5.5718,152023,0
+HNRG.US,D,20160829,000000,5.527,5.6079,5.5002,5.6079,147291,0
+HNRG.US,D,20160830,000000,5.6437,6.0565,5.6167,5.8412,178579,0
+HNRG.US,D,20160831,000000,5.832,5.8679,5.6437,5.6707,104959,0
+HNRG.US,D,20160901,000000,5.6795,5.6795,5.527,5.6437,83221,0
+HNRG.US,D,20160902,000000,5.8501,6.2986,5.7873,6.1641,346362,0
+HNRG.US,D,20160906,000000,6.2806,6.7383,6.1641,6.6844,349775,0
+HNRG.US,D,20160907,000000,6.7472,6.9439,6.5947,6.6308,232799,0
+HNRG.US,D,20160908,000000,6.6396,6.6487,6.2897,6.4064,254072,0
+HNRG.US,D,20160909,000000,6.4154,6.4154,6.1013,6.3343,226766,0
+HNRG.US,D,20160912,000000,6.2806,6.3343,6.0565,6.0833,136324,0
+HNRG.US,D,20160913,000000,6.0833,6.0924,5.6615,5.9309,244941,0
+HNRG.US,D,20160914,000000,5.868,5.9396,5.6707,5.8859,196284,0
+HNRG.US,D,20160915,000000,5.8501,6.1911,5.8232,6.1192,126780,0
+HNRG.US,D,20160916,000000,6.1461,6.5048,6.1283,6.3614,321618,0
+HNRG.US,D,20160919,000000,6.4421,6.81,6.4421,6.5409,244891,0
+HNRG.US,D,20160920,000000,6.478,6.9718,6.478,6.7923,153722,0
+HNRG.US,D,20160921,000000,6.7923,7.0343,6.7923,7.0165,147711,0
+HNRG.US,D,20160922,000000,7.0524,7.3396,7.0255,7.3303,155550,0
+HNRG.US,D,20160923,000000,7.2856,7.4112,7.0971,7.4112,160994,0
+HNRG.US,D,20160926,000000,7.4472,7.806,7.2593,7.2677,411490,0
+HNRG.US,D,20160927,000000,7.2677,7.5144,7.2543,7.2856,249111,0
+HNRG.US,D,20160928,000000,7.2767,7.3165,6.801,6.882,411584,0
+HNRG.US,D,20160929,000000,6.8459,7.2449,6.8191,7.1242,252675,0
+HNRG.US,D,20160930,000000,7.169,7.1778,7.0255,7.0524,151908,0
+HNRG.US,D,20161003,000000,7.0074,7.0703,6.9984,7.0524,137621,0
+HNRG.US,D,20161004,000000,7.0433,7.1801,6.9537,6.9718,148282,0
+HNRG.US,D,20161005,000000,6.9445,7.0165,6.9094,6.9624,78227,0
+HNRG.US,D,20161006,000000,6.9805,7.0433,6.9177,6.9356,68474,0
+HNRG.US,D,20161007,000000,6.9177,6.9445,6.7293,6.8459,75629,0
+HNRG.US,D,20161010,000000,6.8191,6.9537,6.7744,6.8459,67707,0
+HNRG.US,D,20161011,000000,6.8459,6.9356,6.7472,6.8909,92974,0
+HNRG.US,D,20161012,000000,6.9537,6.9537,6.4243,6.478,170538,0
+HNRG.US,D,20161013,000000,6.4961,6.9267,6.4421,6.7651,168567,0
+HNRG.US,D,20161014,000000,6.873,6.9895,6.7651,6.9718,154583,0
+HNRG.US,D,20161017,000000,7.0791,7.169,6.8191,7.0613,154722,0
+HNRG.US,D,20161018,000000,7.0791,7.3664,6.7841,7.2229,292347,0
+HNRG.US,D,20161019,000000,7.2946,7.7791,7.2229,7.7342,317513,0
+HNRG.US,D,20161020,000000,7.8508,7.8778,7.3852,7.8598,241306,0
+HNRG.US,D,20161021,000000,7.8688,8.0214,7.7163,7.7791,170572,0
+HNRG.US,D,20161024,000000,7.806,8.0304,7.7119,7.824,205249,0
+HNRG.US,D,20161025,000000,7.8508,8.1649,7.815,8.1469,235764,0
+HNRG.US,D,20161026,000000,8.0214,8.1201,7.9317,8.0304,170847,0
+HNRG.US,D,20161027,000000,8.0843,8.2557,7.9882,8.1746,206770,0
+HNRG.US,D,20161028,000000,8.2106,8.2917,8.0937,8.1385,176107,0
+HNRG.US,D,20161031,000000,8.1205,8.1295,7.886,7.9671,171752,0
+HNRG.US,D,20161101,000000,7.9761,8.1656,7.8952,8.1205,148247,0
+HNRG.US,D,20161102,000000,8.1473,8.1473,7.9416,8.0843,182702,0
+HNRG.US,D,20161103,000000,8.1385,8.3278,8.0664,8.1295,140645,0
+HNRG.US,D,20161104,000000,8.1834,8.3818,8.1049,8.2557,193679,0
+HNRG.US,D,20161107,000000,8.3367,8.4629,7.6878,8.0214,468556,0
+HNRG.US,D,20161108,000000,8.0393,8.3818,7.8772,8.2286,293873,0
+HNRG.US,D,20161109,000000,8.3638,9.3744,8.0215,9.0317,450823,0
+HNRG.US,D,20161110,000000,9.1564,9.1688,8.7968,9.0317,251772,0
+HNRG.US,D,20161111,000000,9.0317,9.0317,8.5985,8.8063,136921,0
+HNRG.US,D,20161114,000000,8.8408,8.9593,8.8315,8.9228,168806,0
+HNRG.US,D,20161115,000000,8.6429,8.6521,7.796,7.8411,380858,0
+HNRG.US,D,20161116,000000,7.8411,7.9671,7.3813,7.5436,260597,0
+HNRG.US,D,20161117,000000,7.5436,7.9671,7.4806,7.5527,217341,0
+HNRG.US,D,20161118,000000,7.6067,7.8859,7.5076,7.8411,119352,0
+HNRG.US,D,20161121,000000,7.8772,8.1295,7.7698,7.8411,200876,0
+HNRG.US,D,20161122,000000,7.8411,8.1024,7.8411,7.9944,119159,0
+HNRG.US,D,20161123,000000,8.1024,8.2196,7.9494,8.1114,141969,0
+HNRG.US,D,20161125,000000,8.1385,8.2196,8.0304,8.0937,48363,0
+HNRG.US,D,20161128,000000,8.0843,8.4809,8.0214,8.3367,268013,0
+HNRG.US,D,20161129,000000,8.2737,8.4269,8.1205,8.4178,158094,0
+HNRG.US,D,20161130,000000,8.4269,8.4449,8.1665,8.2783,152009,0
+HNRG.US,D,20161201,000000,8.2917,8.355,8.1385,8.2646,85709,0
+HNRG.US,D,20161202,000000,8.2646,8.3728,8.2422,8.355,128640,0
+HNRG.US,D,20161205,000000,8.472,8.562,8.4088,8.472,117292,0
+HNRG.US,D,20161206,000000,8.499,8.5081,8.3999,8.4541,133166,0
+HNRG.US,D,20161207,000000,8.4359,8.4629,8.3638,8.4541,80373,0
+HNRG.US,D,20161208,000000,8.472,8.562,8.3728,8.4269,183948,0
+HNRG.US,D,20161209,000000,8.472,8.4809,8.3278,8.3818,108306,0
+HNRG.US,D,20161212,000000,8.3367,8.472,8.1114,8.1656,162308,0
+HNRG.US,D,20161213,000000,8.1205,8.2016,7.787,7.9761,185458,0
+HNRG.US,D,20161214,000000,7.9312,8.3862,7.796,8.1834,115152,0
+HNRG.US,D,20161215,000000,8.2377,8.3591,7.7329,7.7781,107995,0
+HNRG.US,D,20161216,000000,7.7599,7.9761,7.7599,7.8772,171913,0
+HNRG.US,D,20161219,000000,7.8772,8.2467,7.8772,8.0753,93666,0
+HNRG.US,D,20161220,000000,8.0937,8.2196,7.9944,7.9944,95619,0
+HNRG.US,D,20161221,000000,7.9761,8.0214,7.7456,7.8859,119252,0
+HNRG.US,D,20161222,000000,7.868,8.0214,7.7058,7.7419,134644,0
+HNRG.US,D,20161223,000000,7.7781,8.1114,7.7508,8.0937,86962,0
+HNRG.US,D,20161227,000000,8.1746,8.2016,8.0304,8.0843,97735,0
+HNRG.US,D,20161228,000000,8.0574,8.2826,8.0574,8.2286,113635,0
+HNRG.US,D,20161229,000000,8.2016,8.3278,8.1791,8.2377,85550,0
+HNRG.US,D,20161230,000000,8.2286,8.2646,8.0664,8.1925,89210,0
+HNRG.US,D,20170103,000000,8.3818,8.3818,8.1746,8.2917,142551,0
+HNRG.US,D,20170104,000000,8.2917,8.6158,8.2016,8.553,157931,0
+HNRG.US,D,20170105,000000,8.5893,8.6158,8.3999,8.4449,103574,0
+HNRG.US,D,20170106,000000,8.3818,8.5168,8.1114,8.4809,140781,0
+HNRG.US,D,20170109,000000,8.544,8.562,8.3278,8.3456,111350,0
+HNRG.US,D,20170110,000000,8.3367,8.553,8.2826,8.472,95973,0
+HNRG.US,D,20170111,000000,8.472,8.6521,8.3209,8.6249,147569,0
+HNRG.US,D,20170112,000000,8.6069,8.6886,8.4449,8.562,77809,0
+HNRG.US,D,20170113,000000,8.544,8.553,8.2558,8.2826,82748,0
+HNRG.US,D,20170117,000000,8.2016,8.2602,7.9312,7.9403,140941,0
+HNRG.US,D,20170118,000000,7.9132,8.0032,7.8411,7.8859,90457,0
+HNRG.US,D,20170119,000000,7.8859,7.9222,7.5888,7.796,157425,0
+HNRG.US,D,20170120,000000,7.8231,8.3098,7.6428,8.2826,193211,0
+HNRG.US,D,20170123,000000,8.2917,8.3278,7.9761,8.2016,144579,0
+HNRG.US,D,20170124,000000,8.2286,8.499,8.2242,8.3278,171784,0
+HNRG.US,D,20170125,000000,8.355,8.4178,8.0753,8.2826,141560,0
+HNRG.US,D,20170126,000000,8.2557,8.7691,8.2557,8.7151,347507,0
+HNRG.US,D,20170127,000000,8.7518,8.9152,8.5161,8.7783,202360,0
+HNRG.US,D,20170130,000000,8.7518,8.7599,8.3171,8.4798,170176,0
+HNRG.US,D,20170131,000000,8.4798,8.6069,8.3534,8.5072,80398,0
+HNRG.US,D,20170201,000000,8.5161,8.7151,8.5072,8.6069,98514,0
+HNRG.US,D,20170202,000000,8.6339,8.7877,8.5794,8.6794,81460,0
+HNRG.US,D,20170203,000000,8.7061,8.9152,8.6158,8.86,116241,0
+HNRG.US,D,20170206,000000,8.8324,8.9331,8.7829,8.8241,66716,0
+HNRG.US,D,20170207,000000,8.8149,8.9152,8.6158,8.6429,173766,0
+HNRG.US,D,20170208,000000,8.6429,8.8507,8.4893,8.5794,165858,0
+HNRG.US,D,20170209,000000,8.5887,8.6158,8.4166,8.4346,84226,0
+HNRG.US,D,20170210,000000,8.4711,8.7243,8.4346,8.5524,78124,0
+HNRG.US,D,20170213,000000,8.5524,8.7425,8.4346,8.4619,93747,0
+HNRG.US,D,20170214,000000,8.4711,8.6857,8.3261,8.5976,81418,0
+HNRG.US,D,20170215,000000,8.5704,8.5704,8.3712,8.4346,60565,0
+HNRG.US,D,20170216,000000,8.4798,8.6069,8.3896,8.5072,78735,0
+HNRG.US,D,20170217,000000,8.4893,8.4893,8.3261,8.3712,44691,0
+HNRG.US,D,20170221,000000,8.4257,8.4711,8.2355,8.3534,129156,0
+HNRG.US,D,20170222,000000,8.3261,8.3712,8.1451,8.2084,61956,0
+HNRG.US,D,20170223,000000,8.2174,8.2989,7.8013,7.8284,97637,0
+HNRG.US,D,20170224,000000,7.7741,7.9732,7.4392,7.7378,247318,0
+HNRG.US,D,20170227,000000,7.6564,8.2174,7.5477,7.6021,234924,0
+HNRG.US,D,20170228,000000,7.5569,7.6564,7.4392,7.584,132544,0
+HNRG.US,D,20170301,000000,7.6384,8.1361,7.6021,8.0547,225777,0
+HNRG.US,D,20170302,000000,8.0094,8.0363,7.6564,7.8011,181031,0
+HNRG.US,D,20170303,000000,7.756,7.9007,7.7197,7.7378,62419,0
+HNRG.US,D,20170306,000000,7.6564,7.8555,7.6113,7.7651,70830,0
+HNRG.US,D,20170307,000000,7.7741,7.7741,7.4936,7.5388,131534,0
+HNRG.US,D,20170308,000000,7.5477,7.6384,7.4664,7.5295,66387,0
+HNRG.US,D,20170309,000000,7.5026,7.6113,7.2763,7.4843,180553,0
+HNRG.US,D,20170310,000000,7.5117,7.6475,7.2853,7.5117,198092,0
+HNRG.US,D,20170313,000000,7.4048,7.6518,7.2492,7.575,99498,0
+HNRG.US,D,20170314,000000,7.5477,7.566,7.2853,7.4301,138082,0
+HNRG.US,D,20170315,000000,7.4482,7.4842,6.8238,7.1226,289548,0
+HNRG.US,D,20170316,000000,7.1226,7.4212,7.1133,7.2402,143954,0
+HNRG.US,D,20170317,000000,7.204,7.6926,7.1947,7.4573,234647,0
+HNRG.US,D,20170320,000000,7.4212,7.4482,7.0229,7.0682,228635,0
+HNRG.US,D,20170321,000000,7.0682,7.1947,6.9596,7.0772,108413,0
+HNRG.US,D,20170322,000000,7.0682,7.184,6.6076,6.7694,249478,0
+HNRG.US,D,20170323,000000,6.7785,7.1226,6.7694,7.059,188723,0
+HNRG.US,D,20170324,000000,7.0049,7.059,6.893,6.9324,54054,0
+HNRG.US,D,20170327,000000,6.9233,6.9685,6.8058,6.8962,59029,0
+HNRG.US,D,20170328,000000,6.9052,6.9956,6.7876,6.8692,259174,0
+HNRG.US,D,20170329,000000,6.8962,7.2311,6.8962,7.0682,221358,0
+HNRG.US,D,20170330,000000,7.0862,7.4392,7.0862,7.1857,180904,0
+HNRG.US,D,20170331,000000,7.204,7.3036,7.1226,7.2492,129641,0
+HNRG.US,D,20170403,000000,7.204,7.4573,7.204,7.2402,133555,0
+HNRG.US,D,20170404,000000,7.2763,7.3578,7.0953,7.1226,64183,0
+HNRG.US,D,20170405,000000,7.1407,7.2627,7.0409,7.1947,130857,0
+HNRG.US,D,20170406,000000,7.222,7.2853,7.1588,7.2537,83381,0
+HNRG.US,D,20170407,000000,7.2673,7.3849,7.1677,7.1857,134143,0
+HNRG.US,D,20170410,000000,7.204,7.3488,7.1857,7.222,125092,0
+HNRG.US,D,20170411,000000,7.2129,7.566,7.1993,7.5295,112589,0
+HNRG.US,D,20170412,000000,7.5026,7.6201,7.1677,7.3578,139043,0
+HNRG.US,D,20170413,000000,7.3578,7.4392,7.1496,7.3488,216662,0
+HNRG.US,D,20170417,000000,7.3124,7.3304,6.9776,7.0049,149047,0
+HNRG.US,D,20170418,000000,7.0229,7.0501,6.7966,6.8148,104053,0
+HNRG.US,D,20170419,000000,6.7876,6.8781,6.611,6.6429,89034,0
+HNRG.US,D,20170420,000000,6.6517,6.7694,6.5795,6.6156,74310,0
+HNRG.US,D,20170421,000000,6.6066,6.6517,6.5071,6.5613,89146,0
+HNRG.US,D,20170424,000000,6.5886,6.9324,6.5886,6.842,80944,0
+HNRG.US,D,20170425,000000,6.8148,6.9776,6.6972,6.7606,110966,0
+HNRG.US,D,20170426,000000,6.624,6.988,6.4966,6.5148,76832,0
+HNRG.US,D,20170427,000000,6.5148,7.0788,6.1871,6.2055,108840,0
+HNRG.US,D,20170428,000000,6.1418,6.2555,6.0597,6.0873,54230,0
+HNRG.US,D,20170501,000000,6.069,6.2009,5.887,6.0053,98141,0
+HNRG.US,D,20170502,000000,6.0235,6.16,5.9232,6.0417,64302,0
+HNRG.US,D,20170503,000000,6.0143,6.0362,5.7051,5.7505,124938,0
+HNRG.US,D,20170504,000000,5.6867,5.8596,5.5956,5.7505,100194,0
+HNRG.US,D,20170505,000000,5.7323,5.9415,5.7233,5.887,98471,0
+HNRG.US,D,20170508,000000,5.9778,6.3691,5.9778,6.0597,160259,0
+HNRG.US,D,20170509,000000,6.0961,7.2698,6.0961,7.1789,215809,0
+HNRG.US,D,20170510,000000,7.2791,7.2791,6.7423,6.9151,140164,0
+HNRG.US,D,20170511,000000,6.7785,7.1789,6.7522,6.988,100869,0
+HNRG.US,D,20170512,000000,7.0152,7.1516,6.8241,6.9514,62831,0
+HNRG.US,D,20170515,000000,7.0425,7.0517,6.7512,6.7878,82543,0
+HNRG.US,D,20170516,000000,6.8333,7.0517,6.6968,7.0425,79527,0
+HNRG.US,D,20170517,000000,6.988,7.0425,6.7785,6.8424,113819,0
+HNRG.US,D,20170518,000000,6.8241,6.8852,6.6968,6.7785,117958,0
+HNRG.US,D,20170519,000000,6.8061,7.0517,6.7606,6.8061,77286,0
+HNRG.US,D,20170522,000000,6.9151,7.0699,6.9151,6.9697,57738,0
+HNRG.US,D,20170523,000000,7.1607,7.1607,6.9151,6.9788,63571,0
+HNRG.US,D,20170524,000000,6.9697,7.2791,6.9243,7.0788,62084,0
+HNRG.US,D,20170525,000000,7.0788,7.1699,6.8061,6.8969,62094,0
+HNRG.US,D,20170526,000000,6.9425,6.9697,6.8159,6.9243,70721,0
+HNRG.US,D,20170530,000000,7.0699,7.0699,6.5641,6.6149,87482,0
+HNRG.US,D,20170531,000000,6.6059,6.7332,6.2875,6.6877,103921,0
+HNRG.US,D,20170601,000000,6.6786,6.8696,6.5968,6.8149,71086,0
+HNRG.US,D,20170602,000000,6.8241,7.0425,6.7878,7.0244,115088,0
+HNRG.US,D,20170605,000000,7.0244,7.2064,6.9334,7.1699,136928,0
+HNRG.US,D,20170606,000000,7.2154,7.5885,7.0517,7.4884,131036,0
+HNRG.US,D,20170607,000000,7.4064,7.4975,6.8333,7.0335,116433,0
+HNRG.US,D,20170608,000000,7.0607,7.361,6.8696,7.2609,116890,0
+HNRG.US,D,20170609,000000,7.3337,7.3337,7.1543,7.2972,50646,0
+HNRG.US,D,20170612,000000,7.3156,7.3156,6.8514,6.9151,109827,0
+HNRG.US,D,20170613,000000,6.9514,7.2791,6.9514,7.1426,98307,0
+HNRG.US,D,20170614,000000,7.2428,7.2428,6.9969,7.0425,83659,0
+HNRG.US,D,20170615,000000,6.9425,7.1245,6.7785,6.8877,90779,0
+HNRG.US,D,20170616,000000,6.8786,6.9334,6.5512,6.5876,111110,0
+HNRG.US,D,20170619,000000,6.5148,6.7785,6.451,6.4782,100890,0
+HNRG.US,D,20170620,000000,6.4875,6.5693,6.3329,6.4603,64571,0
+HNRG.US,D,20170621,000000,6.4603,6.4831,6.2874,6.3691,99093,0
+HNRG.US,D,20170622,000000,6.3422,6.5056,6.1622,6.2418,102709,0
+HNRG.US,D,20170623,000000,6.178,6.3237,5.9506,6.26,1813704,0
+HNRG.US,D,20170626,000000,6.3237,6.988,6.3237,6.9334,148793,0
+HNRG.US,D,20170627,000000,6.9061,7.0971,6.5512,6.8149,105268,0
+HNRG.US,D,20170628,000000,6.9243,7.2698,6.8241,7.2336,187866,0
+HNRG.US,D,20170629,000000,7.2698,7.3701,6.8514,7.2064,238704,0
+HNRG.US,D,20170630,000000,7.1882,7.1972,6.7151,7.0699,77323,0
+HNRG.US,D,20170703,000000,7.0607,7.6431,6.9744,7.4428,112081,0
+HNRG.US,D,20170705,000000,7.4611,7.4611,7.1517,7.2791,105869,0
+HNRG.US,D,20170706,000000,7.2972,7.5611,7.0518,7.452,87080,0
+HNRG.US,D,20170707,000000,7.1699,7.6157,7.1699,7.5885,61980,0
+HNRG.US,D,20170710,000000,7.634,7.634,7.3247,7.4338,123789,0
+HNRG.US,D,20170711,000000,7.4246,7.543,7.1245,7.5248,140581,0
+HNRG.US,D,20170712,000000,7.5976,7.5976,7.4792,7.543,85430,0
+HNRG.US,D,20170713,000000,7.5338,7.5522,7.2518,7.2698,129301,0
+HNRG.US,D,20170714,000000,7.2518,7.3291,7.1245,7.1699,65974,0
+HNRG.US,D,20170717,000000,7.1789,7.2609,6.9247,7.0699,78508,0
+HNRG.US,D,20170718,000000,7.088,7.1264,6.8171,6.8514,56479,0
+HNRG.US,D,20170719,000000,6.8333,6.9788,6.7785,6.9061,48324,0
+HNRG.US,D,20170720,000000,6.9334,7.0425,6.8514,6.8969,45581,0
+HNRG.US,D,20170721,000000,7.0244,7.0244,6.624,6.6786,97120,0
+HNRG.US,D,20170724,000000,6.7058,6.7606,6.5056,6.5693,64731,0
+HNRG.US,D,20170725,000000,6.6149,6.9514,6.6149,6.8514,89643,0
+HNRG.US,D,20170726,000000,6.8605,7.0061,6.6423,6.6695,79613,0
+HNRG.US,D,20170727,000000,6.706,6.77,6.5963,6.6787,55621,0
+HNRG.US,D,20170728,000000,6.6237,6.7152,6.2943,6.3402,87877,0
+HNRG.US,D,20170731,000000,6.3128,6.6055,6.1845,6.3034,72550,0
+HNRG.US,D,20170801,000000,6.3128,6.3877,6.2742,6.331,33509,0
+HNRG.US,D,20170802,000000,6.3128,6.6055,6.2468,6.5232,83301,0
+HNRG.US,D,20170803,000000,6.1755,6.5276,6.1755,6.2488,40163,0
+HNRG.US,D,20170804,000000,6.276,6.3108,6.0748,6.0748,53605,0
+HNRG.US,D,20170807,000000,6.0839,6.1755,5.974,6.0566,53216,0
+HNRG.US,D,20170808,000000,6.0658,6.3431,6.0383,6.0472,49479,0
+HNRG.US,D,20170809,000000,6.0383,6.0383,5.7363,5.8004,145346,0
+HNRG.US,D,20170810,000000,5.791,5.8095,5.5441,5.5531,81766,0
+HNRG.US,D,20170811,000000,5.5901,6.0881,5.5806,5.6357,75860,0
+HNRG.US,D,20170814,000000,5.6815,5.718,5.5991,5.6357,134587,0
+HNRG.US,D,20170815,000000,5.6357,5.6815,5.4985,5.5531,79125,0
+HNRG.US,D,20170816,000000,5.5168,5.6722,5.4253,5.4985,140459,0
+HNRG.US,D,20170817,000000,5.4616,5.4616,5.1234,5.2424,158845,0
+HNRG.US,D,20170818,000000,5.1598,5.2376,4.9404,4.9678,112405,0
+HNRG.US,D,20170821,000000,4.8945,5.1418,4.8945,5.0503,97106,0
+HNRG.US,D,20170822,000000,5.0503,5.2057,5.0409,5.1323,67467,0
+HNRG.US,D,20170823,000000,5.1234,5.2149,5.0775,5.1323,57869,0
+HNRG.US,D,20170824,000000,5.1418,5.2607,5.1418,5.2331,58152,0
+HNRG.US,D,20170825,000000,5.2331,5.3428,5.1508,5.3246,41855,0
+HNRG.US,D,20170828,000000,5.2513,5.3338,5.1234,5.2424,84088,0
+HNRG.US,D,20170829,000000,5.1692,5.3246,5.1508,5.1964,63154,0
+HNRG.US,D,20170830,000000,5.1692,5.3522,5.1598,5.2513,72615,0
+HNRG.US,D,20170831,000000,5.2424,5.4711,5.2424,5.3063,76987,0
+HNRG.US,D,20170901,000000,5.3063,5.4071,5.1872,5.2696,76038,0
+HNRG.US,D,20170905,000000,5.2331,5.2513,5.1234,5.1234,87369,0
+HNRG.US,D,20170906,000000,5.1234,5.439,5.1234,5.2513,115954,0
+HNRG.US,D,20170907,000000,5.2971,5.2971,5.1508,5.2057,47044,0
+HNRG.US,D,20170908,000000,5.1598,5.1598,4.9404,5.0775,109635,0
+HNRG.US,D,20170911,000000,5.1418,5.2057,4.8305,4.9404,124918,0
+HNRG.US,D,20170912,000000,4.9769,5.1142,4.9037,4.9404,156937,0
+HNRG.US,D,20170913,000000,5.0135,5.535,4.9678,5.535,121740,0
+HNRG.US,D,20170914,000000,5.4893,5.6968,5.3246,5.3428,99381,0
+HNRG.US,D,20170915,000000,5.3522,5.3795,5.1418,5.2057,205170,0
+HNRG.US,D,20170918,000000,5.2239,5.4616,5.2239,5.2971,66415,0
+HNRG.US,D,20170919,000000,5.3153,5.3904,5.2696,5.3246,46425,0
+HNRG.US,D,20170920,000000,5.2787,5.3886,5.2607,5.3153,52864,0
+HNRG.US,D,20170921,000000,5.2513,5.2513,5.1872,5.2239,59077,0
+HNRG.US,D,20170922,000000,5.1598,5.4071,5.1532,5.3886,56194,0
+HNRG.US,D,20170925,000000,5.3701,5.4527,5.2331,5.2331,68138,0
+HNRG.US,D,20170926,000000,5.2331,5.3795,5.2149,5.2696,37362,0
+HNRG.US,D,20170927,000000,5.3428,5.3978,5.2149,5.3246,67113,0
+HNRG.US,D,20170928,000000,5.3153,5.3428,5.2149,5.2424,48306,0
+HNRG.US,D,20170929,000000,5.2513,5.3063,5.2149,5.2331,59188,0
+HNRG.US,D,20171002,000000,5.2331,5.4436,5.2331,5.3522,75058,0
+HNRG.US,D,20171003,000000,5.3153,5.3522,5.1964,5.2149,99577,0
+HNRG.US,D,20171004,000000,5.2607,5.3246,5.2513,5.2607,107281,0
+HNRG.US,D,20171005,000000,5.2607,5.3701,5.0682,5.0959,117056,0
+HNRG.US,D,20171006,000000,5.0409,5.1418,4.785,4.8305,99107,0
+HNRG.US,D,20171009,000000,4.8305,5.0319,4.7666,4.794,96271,0
+HNRG.US,D,20171010,000000,4.8672,4.9404,4.7115,4.7574,122148,0
+HNRG.US,D,20171011,000000,4.7666,4.9129,4.7666,4.8488,96850,0
+HNRG.US,D,20171012,000000,4.8488,5.0227,4.8488,4.9678,97032,0
+HNRG.US,D,20171013,000000,5.0068,5.1142,4.8764,4.8764,94920,0
+HNRG.US,D,20171016,000000,4.8945,4.9678,4.8764,4.9129,29647,0
+HNRG.US,D,20171017,000000,4.9129,4.9314,4.8305,4.8764,46733,0
+HNRG.US,D,20171018,000000,4.858,4.945,4.8398,4.8764,63146,0
+HNRG.US,D,20171019,000000,4.858,5.0044,4.858,4.9678,56775,0
+HNRG.US,D,20171020,000000,5.0319,5.0959,4.8945,4.9404,51202,0
+HNRG.US,D,20171023,000000,4.9404,5.0319,4.8854,4.8854,61804,0
+HNRG.US,D,20171024,000000,4.9404,4.9404,4.8398,4.858,67510,0
+HNRG.US,D,20171025,000000,4.8946,4.9129,4.7115,4.7115,51116,0
+HNRG.US,D,20171026,000000,4.7026,4.7574,4.6294,4.6384,85778,0
+HNRG.US,D,20171027,000000,4.6294,4.9769,4.5926,4.9404,59552,0
+HNRG.US,D,20171030,000000,4.9772,4.9772,4.7099,4.8114,58474,0
+HNRG.US,D,20171031,000000,4.8019,4.9034,4.7405,4.7745,51392,0
+HNRG.US,D,20171101,000000,4.839,4.9588,4.6639,4.7193,61427,0
+HNRG.US,D,20171102,000000,4.7008,4.787,4.6085,4.6547,70551,0
+HNRG.US,D,20171103,000000,4.6085,4.6361,4.59,4.627,63868,0
+HNRG.US,D,20171106,000000,4.627,4.6454,4.4151,4.4702,128151,0
+HNRG.US,D,20171107,000000,4.4979,4.8759,4.4979,4.6639,205744,0
+HNRG.US,D,20171108,000000,4.673,4.7084,4.5256,4.6177,119837,0
+HNRG.US,D,20171109,000000,4.5624,4.9218,4.5624,4.7745,161455,0
+HNRG.US,D,20171110,000000,4.7929,5.1339,4.7929,5.0511,138333,0
+HNRG.US,D,20171113,000000,5.0878,5.2169,4.949,5.0692,87400,0
+HNRG.US,D,20171114,000000,5.2077,5.2077,4.9375,5.0233,58818,0
+HNRG.US,D,20171115,000000,5.0233,5.3449,4.9127,5.2537,80761,0
+HNRG.US,D,20171116,000000,5.2629,5.4149,5.1247,5.2629,62855,0
+HNRG.US,D,20171117,000000,5.2629,5.3921,5.1063,5.2722,58175,0
+HNRG.US,D,20171120,000000,5.2812,5.2812,5.1432,5.1891,47947,0
+HNRG.US,D,20171121,000000,5.2261,5.3827,5.1432,5.2261,50771,0
+HNRG.US,D,20171122,000000,5.2537,5.4843,5.2537,5.438,47490,0
+HNRG.US,D,20171124,000000,5.4289,5.4659,5.4197,5.438,34095,0
+HNRG.US,D,20171127,000000,5.438,5.438,5.2537,5.2907,118012,0
+HNRG.US,D,20171128,000000,5.2999,5.3921,5.2352,5.3827,44362,0
+HNRG.US,D,20171129,000000,5.4011,5.6685,5.3921,5.6409,63709,0
+HNRG.US,D,20171130,000000,5.6868,6.0924,5.6685,6.0463,150586,0
+HNRG.US,D,20171201,000000,5.991,5.991,5.5395,5.7055,89258,0
+HNRG.US,D,20171204,000000,5.7331,5.8898,5.2352,5.2629,118241,0
+HNRG.US,D,20171205,000000,5.2812,5.4105,5.1524,5.2812,120460,0
+HNRG.US,D,20171206,000000,5.2812,5.309,5.1615,5.2722,67697,0
+HNRG.US,D,20171207,000000,5.2537,5.4011,5.2352,5.2907,83362,0
+HNRG.US,D,20171208,000000,5.3368,5.4471,5.2537,5.3644,33311,0
+HNRG.US,D,20171211,000000,5.3549,5.4471,5.1432,5.4197,50068,0
+HNRG.US,D,20171212,000000,5.438,5.5303,5.4289,5.4843,48074,0
+HNRG.US,D,20171213,000000,5.4933,5.5946,5.2999,5.3549,184632,0
+HNRG.US,D,20171214,000000,5.3736,5.5579,5.2629,5.2907,104933,0
+HNRG.US,D,20171215,000000,5.2999,5.5303,5.2999,5.4657,272405,0
+HNRG.US,D,20171218,000000,5.4567,5.7606,5.4567,5.6593,85471,0
+HNRG.US,D,20171219,000000,5.6776,5.8898,5.5395,5.8161,65940,0
+HNRG.US,D,20171220,000000,5.8621,5.9727,5.7145,5.7514,54827,0
+HNRG.US,D,20171221,000000,5.7975,5.8252,5.6316,5.8067,45399,0
+HNRG.US,D,20171222,000000,5.8067,5.8713,5.6868,5.7606,31113,0
+HNRG.US,D,20171226,000000,5.779,5.8344,5.7331,5.7331,21625,0
+HNRG.US,D,20171227,000000,5.7331,5.9634,5.6225,5.8621,72629,0
+HNRG.US,D,20171228,000000,5.8252,5.9634,5.7145,5.8529,50359,0
+HNRG.US,D,20171229,000000,5.8252,5.8529,5.5765,5.6132,88609,0
+HNRG.US,D,20180102,000000,5.604,5.8435,5.604,5.7975,61002,0
+HNRG.US,D,20180103,000000,5.8067,5.8713,5.7975,5.8344,80231,0
+HNRG.US,D,20180104,000000,5.8621,6.1478,5.8413,6.0556,179403,0
+HNRG.US,D,20180105,000000,6.0187,6.6088,5.985,6.4888,161906,0
+HNRG.US,D,20180108,000000,6.4888,6.5347,6.2216,6.2767,97568,0
+HNRG.US,D,20180109,000000,6.3228,6.3228,6.2399,6.2953,37554,0
+HNRG.US,D,20180110,000000,6.286,6.3137,6.1304,6.2216,25160,0
+HNRG.US,D,20180111,000000,6.1662,6.3186,6.1662,6.2029,84999,0
+HNRG.US,D,20180112,000000,6.2494,6.4888,6.2216,6.4519,57840,0
+HNRG.US,D,20180116,000000,6.5902,6.8207,6.5474,6.6454,129339,0
+HNRG.US,D,20180117,000000,6.6732,6.6732,6.4059,6.4888,83104,0
+HNRG.US,D,20180118,000000,6.4795,6.65,6.1662,6.1755,71830,0
+HNRG.US,D,20180119,000000,6.1755,6.6179,6.0279,6.5811,103646,0
+HNRG.US,D,20180122,000000,6.5811,6.6732,6.4426,6.5811,56420,0
+HNRG.US,D,20180123,000000,6.5718,6.7285,6.4519,6.6916,64836,0
+HNRG.US,D,20180124,000000,6.71,6.71,6.5029,6.5533,29076,0
+HNRG.US,D,20180125,000000,6.5811,6.7747,6.5533,6.7377,50802,0
+HNRG.US,D,20180126,000000,6.7747,6.7747,6.2971,6.6362,66946,0
+HNRG.US,D,20180129,000000,6.6362,6.741,6.5626,6.5902,39708,0
+HNRG.US,D,20180130,000000,6.5717,6.6552,6.4511,6.6089,87364,0
+HNRG.US,D,20180131,000000,6.6089,6.6089,6.2843,6.4697,61311,0
+HNRG.US,D,20180201,000000,6.4327,6.7757,6.2826,6.6364,47777,0
+HNRG.US,D,20180202,000000,6.5624,6.5624,6.1684,6.2751,51993,0
+HNRG.US,D,20180205,000000,6.2473,6.34,6.1267,6.1453,69735,0
+HNRG.US,D,20180206,000000,6.0249,6.3954,5.9044,6.1177,164659,0
+HNRG.US,D,20180207,000000,6.0897,6.238,6.0615,6.099,85876,0
+HNRG.US,D,20180208,000000,6.1267,6.148,5.7561,5.8672,99079,0
+HNRG.US,D,20180209,000000,5.9227,5.9227,5.7467,5.8395,62484,0
+HNRG.US,D,20180212,000000,5.9044,6.0249,5.7003,5.7838,240285,0
+HNRG.US,D,20180213,000000,5.7374,5.793,5.6725,5.7561,60713,0
+HNRG.US,D,20180214,000000,5.7467,5.793,5.617,5.7838,66928,0
+HNRG.US,D,20180215,000000,5.793,5.96,5.7374,5.8395,53770,0
+HNRG.US,D,20180216,000000,5.8395,5.8857,5.5984,5.7281,37588,0
+HNRG.US,D,20180220,000000,5.7189,5.8395,5.5705,5.617,68470,0
+HNRG.US,D,20180221,000000,5.6077,5.7374,5.6077,5.6911,39205,0
+HNRG.US,D,20180222,000000,5.7189,5.7189,5.5058,5.5243,37291,0
+HNRG.US,D,20180223,000000,5.5797,5.8672,5.5705,5.8672,64172,0
+HNRG.US,D,20180226,000000,5.895,6.0063,5.7383,5.9506,67362,0
+HNRG.US,D,20180227,000000,5.96,6.0249,5.7652,5.9876,38499,0
+HNRG.US,D,20180228,000000,6.0063,6.1359,5.895,6.1177,96199,0
+HNRG.US,D,20180301,000000,6.1081,6.1177,5.7858,5.9044,39907,0
+HNRG.US,D,20180302,000000,5.8765,6.0249,5.7118,5.793,98376,0
+HNRG.US,D,20180305,000000,5.7652,5.9784,5.7652,5.8857,27263,0
+HNRG.US,D,20180306,000000,5.9227,6.0804,5.9136,6.0063,66340,0
+HNRG.US,D,20180307,000000,5.9413,6.1823,5.9413,6.1639,47322,0
+HNRG.US,D,20180308,000000,6.2009,6.2009,5.9136,5.9691,44825,0
+HNRG.US,D,20180309,000000,5.9044,6.1081,5.9044,6.0527,69030,0
+HNRG.US,D,20180312,000000,6.0711,6.2935,6.0536,6.2195,54044,0
+HNRG.US,D,20180313,000000,6.2195,6.2835,5.7467,5.8672,191147,0
+HNRG.US,D,20180314,000000,5.9044,6.1267,5.6077,5.6541,132629,0
+HNRG.US,D,20180315,000000,5.6077,6.2566,5.6077,5.9413,89775,0
+HNRG.US,D,20180316,000000,6.0249,6.2242,5.9506,6.1267,182908,0
+HNRG.US,D,20180319,000000,6.1177,6.1639,5.9506,6.1177,125797,0
+HNRG.US,D,20180320,000000,6.1453,6.2843,6.0897,6.2195,90166,0
+HNRG.US,D,20180321,000000,6.2285,6.4234,6.2285,6.34,101494,0
+HNRG.US,D,20180322,000000,6.2566,6.3946,6.1453,6.1453,54378,0
+HNRG.US,D,20180323,000000,6.1639,6.238,6.0773,6.1177,75469,0
+HNRG.US,D,20180326,000000,6.2285,6.4882,6.2285,6.4882,85823,0
+HNRG.US,D,20180327,000000,6.4976,6.5254,6.2751,6.3029,58048,0
+HNRG.US,D,20180328,000000,6.3029,6.3678,6.2081,6.34,46629,0
+HNRG.US,D,20180329,000000,6.34,6.4976,6.34,6.3678,99554,0
+HNRG.US,D,20180402,000000,6.3585,6.5254,6.3029,6.3491,77648,0
+HNRG.US,D,20180403,000000,6.4327,6.4882,6.238,6.4141,61706,0
+HNRG.US,D,20180404,000000,6.3122,6.4789,6.2659,6.3491,31125,0
+HNRG.US,D,20180405,000000,6.4418,6.4697,6.2751,6.3122,55368,0
+HNRG.US,D,20180406,000000,6.2659,6.3213,5.9971,6.1267,43395,0
+HNRG.US,D,20180409,000000,6.1081,6.238,5.9971,6.0249,50460,0
+HNRG.US,D,20180410,000000,6.0897,6.3491,6.0897,6.3029,46504,0
+HNRG.US,D,20180411,000000,6.4605,6.5254,6.4605,6.4605,78123,0
+HNRG.US,D,20180412,000000,6.4789,6.4845,6.2473,6.3029,23585,0
+HNRG.US,D,20180413,000000,6.3585,6.3585,6.1545,6.2659,33845,0
+HNRG.US,D,20180416,000000,6.3122,6.3122,5.96,6.0618,90081,0
+HNRG.US,D,20180417,000000,6.0897,6.4882,5.9971,6.4605,42182,0
+HNRG.US,D,20180418,000000,6.3213,6.5068,6.2009,6.2566,42882,0
+HNRG.US,D,20180419,000000,6.2751,6.5254,6.2751,6.4976,29825,0
+HNRG.US,D,20180420,000000,6.4697,6.7199,6.3678,6.3862,70553,0
+HNRG.US,D,20180423,000000,6.4327,6.5717,6.0249,6.4697,28616,0
+HNRG.US,D,20180424,000000,6.5068,6.54,6.238,6.3491,41392,0
+HNRG.US,D,20180425,000000,6.3307,6.4327,6.2416,6.3491,21703,0
+HNRG.US,D,20180426,000000,6.3954,6.4234,6.0897,6.1267,36955,0
+HNRG.US,D,20180427,000000,6.1641,6.3365,5.9309,5.9402,50890,0
+HNRG.US,D,20180430,000000,5.8751,6.1641,5.8751,6.0988,21247,0
+HNRG.US,D,20180501,000000,6.0988,6.1176,5.9867,6.0988,25315,0
+HNRG.US,D,20180502,000000,6.108,6.2108,6.0149,6.0428,27572,0
+HNRG.US,D,20180503,000000,6.0428,6.1547,5.9775,6.0988,21168,0
+HNRG.US,D,20180504,000000,6.0895,6.3414,6.0895,6.2574,21919,0
+HNRG.US,D,20180507,000000,6.3039,6.4905,6.2005,6.332,41763,0
+HNRG.US,D,20180508,000000,6.2481,6.7795,6.2481,6.6024,78304,0
+HNRG.US,D,20180509,000000,6.6024,6.7982,6.5651,6.7795,36857,0
+HNRG.US,D,20180510,000000,6.8168,7.106,6.8168,6.8823,64742,0
+HNRG.US,D,20180511,000000,6.9287,7.0971,6.8168,6.8823,43695,0
+HNRG.US,D,20180514,000000,6.9474,6.9754,6.6491,6.8076,50892,0
+HNRG.US,D,20180515,000000,6.6584,6.6584,5.9402,6.0522,102863,0
+HNRG.US,D,20180516,000000,6.0708,6.2574,5.9402,6.2292,84783,0
+HNRG.US,D,20180517,000000,6.2292,6.3225,6.1454,6.2759,83813,0
+HNRG.US,D,20180518,000000,6.2759,6.5557,6.22,6.4251,367649,0
+HNRG.US,D,20180521,000000,6.5371,6.6024,6.3506,6.5277,127383,0
+HNRG.US,D,20180522,000000,6.5464,6.6491,6.4625,6.5743,171785,0
+HNRG.US,D,20180523,000000,6.5651,6.7048,6.4718,6.6397,112101,0
+HNRG.US,D,20180524,000000,6.6584,6.6863,6.5464,6.5743,66099,0
+HNRG.US,D,20180525,000000,6.5743,6.7609,6.5557,6.7609,87997,0
+HNRG.US,D,20180529,000000,6.7143,6.8541,6.6863,6.7982,109953,0
+HNRG.US,D,20180530,000000,6.8076,7.3111,6.5277,7.1246,159528,0
+HNRG.US,D,20180531,000000,7.0872,7.1713,6.9847,6.9847,49783,0
+HNRG.US,D,20180601,000000,7.022,7.0872,6.9287,7.022,114317,0
+HNRG.US,D,20180604,000000,7.0686,7.2457,7.0314,7.1525,102469,0
+HNRG.US,D,20180605,000000,7.1338,7.1525,6.9287,6.9939,225379,0
+HNRG.US,D,20180606,000000,7.0314,7.1431,6.8261,6.9754,112579,0
+HNRG.US,D,20180607,000000,7.0034,7.4416,6.9195,7.3671,140041,0
+HNRG.US,D,20180608,000000,7.3762,7.4416,6.9567,6.9754,66189,0
+HNRG.US,D,20180611,000000,6.8076,7.077,6.8076,6.9661,100440,0
+HNRG.US,D,20180612,000000,6.9754,7.106,6.8562,7.022,158082,0
+HNRG.US,D,20180613,000000,7.0314,7.1713,6.9897,7.0406,81162,0
+HNRG.US,D,20180614,000000,7.0592,7.106,6.9381,7.0314,46065,0
+HNRG.US,D,20180615,000000,6.9754,7.0872,6.875,7.022,98605,0
+HNRG.US,D,20180618,000000,6.9939,7.2085,6.9939,7.1525,246288,0
+HNRG.US,D,20180619,000000,7.1338,7.3111,6.9195,7.1899,52695,0
+HNRG.US,D,20180620,000000,7.2365,7.3485,7.1525,7.2923,218122,0
+HNRG.US,D,20180621,000000,7.283,7.395,6.7609,6.7795,93081,0
+HNRG.US,D,20180622,000000,6.8261,7.0872,6.6209,7.0034,258411,0
+HNRG.US,D,20180625,000000,6.9754,7.1666,6.7701,7.1153,123653,0
+HNRG.US,D,20180626,000000,7.078,7.1338,6.8448,6.8541,51645,0
+HNRG.US,D,20180627,000000,6.8541,6.9006,6.7609,6.7701,81810,0
+HNRG.US,D,20180628,000000,6.7889,6.7889,6.6769,6.7515,69296,0
+HNRG.US,D,20180629,000000,6.7889,6.7889,6.5651,6.6584,60352,0
+HNRG.US,D,20180702,000000,6.6584,6.8168,6.5844,6.6863,48969,0
+HNRG.US,D,20180703,000000,6.7143,6.8589,6.5651,6.6209,43988,0
+HNRG.US,D,20180705,000000,6.6491,6.952,6.5464,6.5557,41830,0
+HNRG.US,D,20180706,000000,6.5464,6.6863,5.8237,5.8563,220023,0
+HNRG.US,D,20180709,000000,5.9682,6.332,5.9217,6.2013,98274,0
+HNRG.US,D,20180710,000000,6.1921,6.3225,6.0243,6.1827,86526,0
+HNRG.US,D,20180711,000000,6.1547,6.2108,5.9496,5.9867,64940,0
+HNRG.US,D,20180712,000000,5.9496,5.9681,5.7072,5.7164,74098,0
+HNRG.US,D,20180713,000000,5.7072,5.9775,5.6604,5.9029,69442,0
+HNRG.US,D,20180716,000000,5.9122,5.9867,5.8376,5.9029,50073,0
+HNRG.US,D,20180717,000000,5.9122,5.9775,5.6884,5.7725,35186,0
+HNRG.US,D,20180718,000000,5.7725,5.8751,5.6978,5.8376,41245,0
+HNRG.US,D,20180719,000000,5.763,5.847,5.7397,5.8189,46491,0
+HNRG.US,D,20180720,000000,5.8189,6.1641,5.8189,6.136,59099,0
+HNRG.US,D,20180723,000000,6.0988,6.108,5.9775,6.0149,46166,0
+HNRG.US,D,20180724,000000,6.0335,6.1267,5.9309,5.9402,51562,0
+HNRG.US,D,20180725,000000,5.9309,5.9564,5.8285,5.9402,41623,0
+HNRG.US,D,20180726,000000,5.9402,6.1267,5.8751,6.0801,62577,0
+HNRG.US,D,20180727,000000,6.0708,6.0819,5.9122,6.0243,43338,0
+HNRG.US,D,20180730,000000,6.0617,6.3995,6.0319,6.3809,78067,0
+HNRG.US,D,20180731,000000,6.3901,6.606,6.3901,6.5778,45797,0
+HNRG.US,D,20180801,000000,6.5778,6.7749,6.5412,6.7374,57624,0
+HNRG.US,D,20180802,000000,6.7468,6.8883,6.5402,6.5966,66210,0
+HNRG.US,D,20180803,000000,6.6153,6.7091,6.5169,6.5402,26385,0
+HNRG.US,D,20180806,000000,6.5871,6.6003,6.4277,6.5402,31954,0
+HNRG.US,D,20180807,000000,6.6529,6.681,6.4089,6.484,50864,0
+HNRG.US,D,20180808,000000,6.4558,6.4558,6.1274,6.2399,93858,0
+HNRG.US,D,20180809,000000,6.2306,6.3526,6.1367,6.2588,37177,0
+HNRG.US,D,20180810,000000,6.2213,6.2213,5.921,6.0617,34327,0
+HNRG.US,D,20180813,000000,6.0617,6.0711,5.8647,6.0243,55068,0
+HNRG.US,D,20180814,000000,6.0243,6.1696,5.9021,6.0805,31034,0
+HNRG.US,D,20180815,000000,6.0428,6.2024,5.8741,5.9772,48081,0
+HNRG.US,D,20180816,000000,5.8365,5.985,5.3954,5.6301,338866,0
+HNRG.US,D,20180817,000000,5.6301,5.7896,5.6254,5.6676,123196,0
+HNRG.US,D,20180820,000000,5.6769,5.9115,5.6722,5.6959,127250,0
+HNRG.US,D,20180821,000000,5.7052,6.0148,5.7052,5.8365,151516,0
+HNRG.US,D,20180822,000000,5.8272,5.8741,5.7427,5.7802,23015,0
+HNRG.US,D,20180823,000000,5.7614,5.8177,5.6862,5.7708,53120,0
+HNRG.US,D,20180824,000000,5.8083,6.0428,5.6301,5.7239,95293,0
+HNRG.US,D,20180827,000000,5.7614,5.8647,5.7052,5.7708,48739,0
+HNRG.US,D,20180828,000000,5.7708,5.8552,5.6862,5.8177,37882,0
+HNRG.US,D,20180829,000000,5.8177,5.9115,5.6206,5.7144,41904,0
+HNRG.US,D,20180830,000000,5.6959,5.7427,5.4988,5.6862,124611,0
+HNRG.US,D,20180831,000000,5.6676,5.8177,5.6394,5.7334,41586,0
+HNRG.US,D,20180904,000000,5.7239,5.7568,5.5549,5.7427,53583,0
+HNRG.US,D,20180905,000000,5.7427,5.752,5.5175,5.6206,57738,0
+HNRG.US,D,20180906,000000,5.5645,5.6394,5.5362,5.5456,49684,0
+HNRG.US,D,20180907,000000,5.5362,5.5739,5.4424,5.5081,43266,0
+HNRG.US,D,20180910,000000,5.5081,5.5484,5.3767,5.4049,45992,0
+HNRG.US,D,20180911,000000,5.3954,5.5739,5.3954,5.48,56269,0
+HNRG.US,D,20180912,000000,5.4892,5.6301,5.4706,5.5739,73520,0
+HNRG.US,D,20180913,000000,5.5831,5.6384,5.4706,5.5268,32426,0
+HNRG.US,D,20180914,000000,5.5175,5.5831,5.3954,5.48,30043,0
+HNRG.US,D,20180917,000000,5.4706,5.7427,5.4424,5.6862,81282,0
+HNRG.US,D,20180918,000000,5.7052,5.7708,5.5549,5.5645,36090,0
+HNRG.US,D,20180919,000000,5.5549,5.6676,5.4142,5.4517,53682,0
+HNRG.US,D,20180920,000000,5.48,5.602,5.48,5.5081,32298,0
+HNRG.US,D,20180921,000000,5.4892,5.6442,5.4892,5.6113,126519,0
+HNRG.US,D,20180924,000000,5.5925,5.7427,5.5925,5.6769,47175,0
+HNRG.US,D,20180925,000000,5.7052,5.8036,5.6394,5.6583,61769,0
+HNRG.US,D,20180926,000000,5.6583,5.7099,5.3767,5.461,55249,0
+HNRG.US,D,20180927,000000,5.4706,5.7708,5.4049,5.752,134038,0
+HNRG.US,D,20180928,000000,5.7427,5.9492,5.6676,5.8365,72037,0
+HNRG.US,D,20181001,000000,5.8552,6.0148,5.752,5.8647,82493,0
+HNRG.US,D,20181002,000000,5.8552,5.9678,5.8552,5.921,43868,0
+HNRG.US,D,20181003,000000,5.9304,6.0805,5.8272,5.9021,97943,0
+HNRG.US,D,20181004,000000,6.0148,6.0524,5.8647,5.8834,21377,0
+HNRG.US,D,20181005,000000,5.9492,6.0054,5.7708,5.8177,43971,0
+HNRG.US,D,20181008,000000,5.8083,5.9492,5.6862,5.8647,32724,0
+HNRG.US,D,20181009,000000,5.8647,5.9396,5.7991,5.8834,45512,0
+HNRG.US,D,20181010,000000,5.9021,5.9396,5.8249,5.8459,40473,0
+HNRG.US,D,20181011,000000,5.8552,6.0034,5.8083,5.9021,43938,0
+HNRG.US,D,20181012,000000,5.9678,5.9678,5.6959,5.7334,61666,0
+HNRG.US,D,20181015,000000,5.7334,5.9772,5.7144,5.8552,26233,0
+HNRG.US,D,20181016,000000,5.8459,6.0054,5.7052,5.9678,27229,0
+HNRG.US,D,20181017,000000,5.9304,6.0881,5.8365,5.9304,23374,0
+HNRG.US,D,20181018,000000,5.9492,6.0524,5.7334,5.8552,19957,0
+HNRG.US,D,20181019,000000,5.7991,5.8365,5.6862,5.7052,41051,0
+HNRG.US,D,20181022,000000,5.7239,5.7991,5.1422,5.602,92072,0
+HNRG.US,D,20181023,000000,5.5645,5.602,5.3018,5.5081,64773,0
+HNRG.US,D,20181024,000000,5.4892,5.5268,5.189,5.3486,87555,0
+HNRG.US,D,20181025,000000,5.264,6.0805,5.264,5.9396,99970,0
+HNRG.US,D,20181026,000000,5.8272,6.0617,5.5175,5.9866,98046,0
+HNRG.US,D,20181029,000000,6.0336,6.0617,5.7239,6.0054,52681,0
+HNRG.US,D,20181030,000000,5.9488,6.1659,5.8488,6.0999,86013,0
+HNRG.US,D,20181031,000000,6.1093,6.2604,6.0905,6.1943,47453,0
+HNRG.US,D,20181101,000000,6.0999,6.2036,5.7126,5.8166,70495,0
+HNRG.US,D,20181102,000000,5.8261,5.9488,5.7599,5.7883,39366,0
+HNRG.US,D,20181105,000000,5.7977,6.0905,5.7883,5.8071,58259,0
+HNRG.US,D,20181106,000000,5.6938,6.1376,5.5134,5.8544,49406,0
+HNRG.US,D,20181107,000000,5.9393,5.9393,5.7032,5.8827,46791,0
+HNRG.US,D,20181108,000000,5.7977,5.9015,5.7408,5.8638,18300,0
+HNRG.US,D,20181109,000000,5.8638,5.8922,5.7883,5.8261,38306,0
+HNRG.US,D,20181112,000000,5.8166,5.977,5.6749,5.8922,31685,0
+HNRG.US,D,20181113,000000,5.8544,5.8544,5.2879,5.571,226411,0
+HNRG.US,D,20181114,000000,5.571,5.6938,5.4673,5.505,55107,0
+HNRG.US,D,20181115,000000,5.4765,5.5901,5.4482,5.5616,30393,0
+HNRG.US,D,20181116,000000,5.5804,5.6655,5.335,5.5427,42095,0
+HNRG.US,D,20181119,000000,5.5144,5.5994,5.25,5.505,34798,0
+HNRG.US,D,20181120,000000,5.4201,5.5144,5.2688,5.4201,87746,0
+HNRG.US,D,20181121,000000,5.4011,5.5522,5.3822,5.4955,40699,0
+HNRG.US,D,20181123,000000,5.4201,5.5333,5.3444,5.5144,31827,0
+HNRG.US,D,20181126,000000,5.505,5.5239,5.2973,5.335,83566,0
+HNRG.US,D,20181127,000000,5.335,5.335,5.1461,5.2879,67371,0
+HNRG.US,D,20181128,000000,5.2973,5.4105,5.2595,5.3822,48740,0
+HNRG.US,D,20181129,000000,5.3728,5.5239,5.2028,5.4673,119166,0
+HNRG.US,D,20181130,000000,5.4765,5.6182,5.4011,5.4388,46331,0
+HNRG.US,D,20181203,000000,5.4388,5.7032,5.2688,5.5144,124810,0
+HNRG.US,D,20181204,000000,5.571,5.7032,5.2879,5.3633,69362,0
+HNRG.US,D,20181206,000000,5.3257,5.3257,5.1461,5.1934,122689,0
+HNRG.US,D,20181207,000000,5.25,5.4482,5.1273,5.1744,72245,0
+HNRG.US,D,20181210,000000,5.1651,5.2324,4.9526,5.099,120651,0
+HNRG.US,D,20181211,000000,5.1461,5.1461,5.0235,5.0329,48403,0
+HNRG.US,D,20181212,000000,5.0235,5.3822,5.0235,5.3066,60638,0
+HNRG.US,D,20181213,000000,5.316,5.316,5.1461,5.2311,54028,0
+HNRG.US,D,20181214,000000,5.1934,5.2217,5.0612,5.0895,27255,0
+HNRG.US,D,20181217,000000,5.0235,5.1934,4.9762,5.0044,47537,0
+HNRG.US,D,20181218,000000,4.9762,5.0044,4.6268,4.8439,127775,0
+HNRG.US,D,20181219,000000,4.8723,5.1557,4.8439,4.929,65514,0
+HNRG.US,D,20181220,000000,4.9384,4.9384,4.6268,4.674,113110,0
+HNRG.US,D,20181221,000000,4.674,4.811,4.6268,4.693,155026,0
+HNRG.US,D,20181224,000000,4.7212,4.7778,4.4852,4.4852,45625,0
+HNRG.US,D,20181226,000000,4.7024,4.9904,4.5418,4.9194,168463,0
+HNRG.US,D,20181227,000000,4.9194,4.9951,4.7024,4.8062,107191,0
+HNRG.US,D,20181228,000000,4.8062,4.9668,4.6646,4.7684,127749,0
+HNRG.US,D,20181231,000000,4.7684,4.91,4.7024,4.7873,187062,0
+HNRG.US,D,20190102,000000,4.7778,5.0706,4.7778,4.9668,73183,0
+HNRG.US,D,20190103,000000,4.9668,4.9698,4.7495,4.7778,40385,0
+HNRG.US,D,20190104,000000,4.8439,5.0612,4.8439,4.9762,24047,0
+HNRG.US,D,20190107,000000,4.9668,5.0044,4.8252,4.9478,53228,0
+HNRG.US,D,20190108,000000,5.0139,5.2879,4.9478,5.0235,43339,0
+HNRG.US,D,20190109,000000,5.0515,5.099,4.988,5.099,37763,0
+HNRG.US,D,20190110,000000,5.335,5.335,4.9574,4.9856,26131,0
+HNRG.US,D,20190111,000000,4.91,5.0515,4.8346,4.8817,57240,0
+HNRG.US,D,20190114,000000,4.8439,5.0044,4.7778,4.7968,44888,0
+HNRG.US,D,20190115,000000,4.8346,4.929,4.8252,4.9194,15514,0
+HNRG.US,D,20190116,000000,4.929,5.0235,4.91,4.929,26741,0
+HNRG.US,D,20190117,000000,4.9007,5.0044,4.8913,4.9194,17676,0
+HNRG.US,D,20190118,000000,4.8723,5.0093,4.8062,4.8629,40505,0
+HNRG.US,D,20190122,000000,4.8156,5.25,4.8156,4.91,49092,0
+HNRG.US,D,20190123,000000,5.1273,5.283,4.9384,4.9951,39529,0
+HNRG.US,D,20190124,000000,5.0044,5.1366,4.9762,5.0706,12456,0
+HNRG.US,D,20190125,000000,5.1273,5.2688,5.1084,5.1366,26647,0
+HNRG.US,D,20190128,000000,5.1178,5.1934,5.0423,5.0515,35639,0
+HNRG.US,D,20190129,000000,5.1366,5.335,5.1366,5.2688,13636,0
+HNRG.US,D,20190130,000000,5.3261,5.4401,5.3261,5.3926,40260,0
+HNRG.US,D,20190131,000000,5.383,5.5852,5.1832,5.3877,46548,0
+HNRG.US,D,20190201,000000,5.4306,5.4306,5.2499,5.421,20461,0
+HNRG.US,D,20190204,000000,5.421,5.5542,5.421,5.5258,24646,0
+HNRG.US,D,20190205,000000,5.4686,5.5162,5.364,5.4401,22327,0
+HNRG.US,D,20190206,000000,5.402,5.416,5.288,5.3545,22475,0
+HNRG.US,D,20190207,000000,5.3545,5.402,5.1832,5.2404,32188,0
+HNRG.US,D,20190208,000000,5.2308,5.364,5.1643,5.288,21791,0
+HNRG.US,D,20190211,000000,5.288,5.3545,5.1832,5.2118,25174,0
+HNRG.US,D,20190212,000000,5.2213,5.3018,5.1832,5.2118,27786,0
+HNRG.US,D,20190213,000000,5.2308,5.364,5.2308,5.3545,15781,0
+HNRG.US,D,20190214,000000,5.3069,5.4306,5.1168,5.1168,43265,0
+HNRG.US,D,20190215,000000,5.1832,5.421,5.1832,5.2784,21022,0
+HNRG.US,D,20190219,000000,5.3069,5.5654,5.3069,5.4496,23549,0
+HNRG.US,D,20190220,000000,5.5162,5.5162,5.3449,5.3449,30186,0
+HNRG.US,D,20190221,000000,5.3164,5.4401,5.3164,5.4164,16255,0
+HNRG.US,D,20190222,000000,5.4104,5.4306,5.2594,5.2975,34456,0
+HNRG.US,D,20190225,000000,5.3164,5.3449,5.2308,5.2688,46788,0
+HNRG.US,D,20190226,000000,5.288,5.4115,5.2404,5.3355,19513,0
+HNRG.US,D,20190227,000000,5.3164,5.4232,5.1357,5.1357,25409,0
+HNRG.US,D,20190228,000000,5.1357,5.288,5.0882,5.1072,21706,0
+HNRG.US,D,20190301,000000,5.0597,5.1548,4.9931,5.1263,37396,0
+HNRG.US,D,20190304,000000,5.1643,5.2499,4.9931,5.0121,27036,0
+HNRG.US,D,20190305,000000,4.9931,5.1263,4.898,5.0978,31672,0
+HNRG.US,D,20190306,000000,5.1357,5.1357,4.936,4.9455,27815,0
+HNRG.US,D,20190307,000000,4.9074,5.0405,4.879,4.879,29489,0
+HNRG.US,D,20190308,000000,4.8694,4.9266,4.8124,4.9074,33936,0
+HNRG.US,D,20190311,000000,4.9171,5.1929,4.9074,5.1832,31005,0
+HNRG.US,D,20190312,000000,5.1832,5.3702,5.1832,5.3261,50307,0
+HNRG.US,D,20190313,000000,5.364,5.364,5.0311,5.2499,67820,0
+HNRG.US,D,20190314,000000,5.2594,5.402,5.1832,5.3736,30227,0
+HNRG.US,D,20190315,000000,5.364,5.6113,5.3449,5.6018,257437,0
+HNRG.US,D,20190318,000000,5.6113,5.6683,5.0406,5.6113,97175,0
+HNRG.US,D,20190319,000000,5.4401,5.5162,5.2308,5.2308,132985,0
+HNRG.US,D,20190320,000000,5.2213,5.2784,5.0882,5.0978,38243,0
+HNRG.US,D,20190321,000000,5.0691,5.1072,5.0406,5.0786,42701,0
+HNRG.US,D,20190322,000000,5.0503,5.0786,4.7078,4.7363,102178,0
+HNRG.US,D,20190325,000000,4.7553,5.0691,4.7553,4.9455,67233,0
+HNRG.US,D,20190326,000000,4.9551,5.1072,4.8505,4.9836,88778,0
+HNRG.US,D,20190327,000000,4.9646,5.1168,4.8599,4.9931,62983,0
+HNRG.US,D,20190328,000000,5.0121,5.0882,4.8885,4.9931,25122,0
+HNRG.US,D,20190329,000000,5.0216,5.0786,4.8694,5.0026,75460,0
+HNRG.US,D,20190401,000000,5.0026,5.0882,4.879,4.9741,114551,0
+HNRG.US,D,20190402,000000,4.9266,5.0311,4.7933,4.8694,81090,0
+HNRG.US,D,20190403,000000,4.898,4.9609,4.7553,4.7839,68594,0
+HNRG.US,D,20190404,000000,4.7839,4.9266,4.6601,4.7553,88224,0
+HNRG.US,D,20190405,000000,4.7648,4.9074,4.7648,4.8314,53293,0
+HNRG.US,D,20190408,000000,4.8124,4.9646,4.6983,4.8219,102407,0
+HNRG.US,D,20190409,000000,4.8124,4.8885,4.7173,4.7173,63866,0
+HNRG.US,D,20190410,000000,4.7173,4.7933,4.7078,4.7363,38090,0
+HNRG.US,D,20190411,000000,4.7363,4.7933,4.5936,4.6413,121919,0
+HNRG.US,D,20190412,000000,4.6983,4.8694,4.6983,4.8694,45882,0
+HNRG.US,D,20190415,000000,4.8694,4.879,4.7078,4.8124,33018,0
+HNRG.US,D,20190416,000000,4.8219,4.898,4.7553,4.8124,35789,0
+HNRG.US,D,20190417,000000,4.7933,4.879,4.7553,4.7648,31465,0
+HNRG.US,D,20190418,000000,4.7648,4.8409,4.6888,4.7458,40875,0
+HNRG.US,D,20190422,000000,4.7458,4.7553,4.6459,4.7268,72503,0
+HNRG.US,D,20190423,000000,4.7268,4.9171,4.7268,4.8314,38599,0
+HNRG.US,D,20190424,000000,4.8409,4.8599,4.7933,4.7933,20803,0
+HNRG.US,D,20190425,000000,4.8505,4.9266,4.7268,4.8028,51116,0
+HNRG.US,D,20190426,000000,4.8028,4.8599,4.7648,4.7933,45549,0
+HNRG.US,D,20190429,000000,4.7358,4.9564,4.7358,4.8893,131911,0
+HNRG.US,D,20190430,000000,4.9084,4.9851,4.8221,4.9467,77175,0
+HNRG.US,D,20190501,000000,4.9467,4.9467,4.7838,4.8317,67837,0
+HNRG.US,D,20190502,000000,4.8221,4.9084,4.6017,4.7263,59938,0
+HNRG.US,D,20190503,000000,4.755,4.8893,4.7464,4.8604,27230,0
+HNRG.US,D,20190506,000000,4.8221,4.8604,4.6879,4.8413,33779,0
+HNRG.US,D,20190507,000000,4.9084,5.279,4.9084,5.0618,294276,0
+HNRG.US,D,20190508,000000,5.1289,5.2584,5.1289,5.2344,116115,0
+HNRG.US,D,20190509,000000,5.3685,5.4261,5.2824,5.3494,100485,0
+HNRG.US,D,20190510,000000,5.359,5.5315,5.3494,5.4644,157346,0
+HNRG.US,D,20190513,000000,5.522,5.7494,5.4931,5.5698,326551,0
+HNRG.US,D,20190514,000000,5.5794,5.6754,5.522,5.6562,146644,0
+HNRG.US,D,20190515,000000,5.5698,5.6465,5.1576,5.1673,216793,0
+HNRG.US,D,20190516,000000,5.196,5.3973,5.196,5.3399,127752,0
+HNRG.US,D,20190517,000000,5.2727,5.4931,5.2727,5.3302,122922,0
+HNRG.US,D,20190520,000000,5.3206,5.5411,5.2967,5.474,104642,0
+HNRG.US,D,20190521,000000,5.5124,5.637,5.474,5.5698,201592,0
+HNRG.US,D,20190522,000000,5.5603,5.6082,5.5315,5.6082,43485,0
+HNRG.US,D,20190523,000000,5.5603,5.5603,5.3399,5.5027,86537,0
+HNRG.US,D,20190524,000000,5.5603,5.5698,5.4837,5.5508,55172,0
+HNRG.US,D,20190528,000000,5.6082,5.6562,5.5794,5.6274,57573,0
+HNRG.US,D,20190529,000000,5.5603,5.5987,5.3685,5.4549,68459,0
+HNRG.US,D,20190530,000000,5.474,5.5124,5.3399,5.4644,81560,0
+HNRG.US,D,20190531,000000,5.3877,5.5411,5.3877,5.4261,49015,0
+HNRG.US,D,20190603,000000,5.4644,5.4931,5.2248,5.2727,58270,0
+HNRG.US,D,20190604,000000,5.3302,5.474,5.2631,5.4644,41106,0
+HNRG.US,D,20190605,000000,5.4166,5.4166,5.1864,5.2823,97019,0
+HNRG.US,D,20190606,000000,5.2439,5.4931,5.2248,5.4644,80685,0
+HNRG.US,D,20190607,000000,5.4261,5.474,5.3302,5.4261,55402,0
+HNRG.US,D,20190610,000000,5.4453,5.474,5.2919,5.3399,42688,0
+HNRG.US,D,20190611,000000,5.3782,5.4166,5.2344,5.407,53230,0
+HNRG.US,D,20190612,000000,5.3685,5.4166,5.2439,5.3782,41473,0
+HNRG.US,D,20190613,000000,5.4166,5.4549,5.3638,5.3877,42867,0
+HNRG.US,D,20190614,000000,5.3877,5.407,5.2248,5.3206,38712,0
+HNRG.US,D,20190617,000000,5.2823,5.3399,5.2535,5.3015,36306,0
+HNRG.US,D,20190618,000000,5.3399,5.474,5.2826,5.4549,34635,0
+HNRG.US,D,20190619,000000,5.4261,5.4549,5.3877,5.4166,27488,0
+HNRG.US,D,20190620,000000,5.4549,5.5124,5.311,5.3494,47462,0
+HNRG.US,D,20190621,000000,5.3206,5.407,5.2823,5.311,45548,0
+HNRG.US,D,20190624,000000,5.3206,5.3206,5.1385,5.2056,90309,0
+HNRG.US,D,20190625,000000,5.1481,5.3015,5.1289,5.1289,60896,0
+HNRG.US,D,20190626,000000,5.1481,5.3782,5.1289,5.1576,91953,0
+HNRG.US,D,20190627,000000,5.1289,5.3494,5.1289,5.3494,78920,0
+HNRG.US,D,20190628,000000,5.3015,5.522,5.2823,5.3973,473662,0
+HNRG.US,D,20190701,000000,5.4549,5.5416,5.3399,5.3494,48447,0
+HNRG.US,D,20190702,000000,5.4261,5.4788,5.311,5.3973,28111,0
+HNRG.US,D,20190703,000000,5.4549,5.474,5.2535,5.474,38067,0
+HNRG.US,D,20190705,000000,5.4931,5.5411,5.3685,5.522,55149,0
+HNRG.US,D,20190708,000000,5.5603,5.6562,5.4931,5.6465,191192,0
+HNRG.US,D,20190709,000000,5.6016,5.6562,5.5984,5.6274,85193,0
+HNRG.US,D,20190710,000000,5.6465,5.6562,5.3685,5.5794,34923,0
+HNRG.US,D,20190711,000000,5.5987,5.6465,5.4629,5.6179,57578,0
+HNRG.US,D,20190712,000000,5.5603,5.637,5.5603,5.5987,33011,0
+HNRG.US,D,20190715,000000,5.6465,5.6562,5.4453,5.6562,55142,0
+HNRG.US,D,20190716,000000,5.6465,5.6465,5.4644,5.4931,26449,0
+HNRG.US,D,20190717,000000,5.5698,5.5698,5.407,5.4453,51309,0
+HNRG.US,D,20190718,000000,5.4117,5.5027,5.3399,5.3973,78178,0
+HNRG.US,D,20190719,000000,5.359,5.5411,5.3542,5.4261,90079,0
+HNRG.US,D,20190722,000000,5.474,5.5698,5.3877,5.5603,50333,0
+HNRG.US,D,20190723,000000,5.5603,5.5603,5.4356,5.4931,50075,0
+HNRG.US,D,20190724,000000,5.4453,5.6082,5.4079,5.5987,54273,0
+HNRG.US,D,20190725,000000,5.6274,5.6274,5.3877,5.3877,37664,0
+HNRG.US,D,20190726,000000,5.3973,5.4453,5.3302,5.3494,38501,0
+HNRG.US,D,20190729,000000,5.3494,5.4356,5.2727,5.2823,70806,0
+HNRG.US,D,20190730,000000,5.2726,5.4175,5.1858,5.3788,64000,0
+HNRG.US,D,20190731,000000,5.3692,5.403,5.1761,5.1761,57381,0
+HNRG.US,D,20190801,000000,5.2147,5.3402,5.1766,5.292,67923,0
+HNRG.US,D,20190802,000000,5.2533,5.3258,5.1568,5.1568,34486,0
+HNRG.US,D,20190805,000000,5.1277,5.292,4.983,4.983,56634,0
+HNRG.US,D,20190806,000000,4.983,5.209,4.7415,4.8284,63310,0
+HNRG.US,D,20190807,000000,4.7608,4.9057,4.7608,4.8671,56358,0
+HNRG.US,D,20190808,000000,4.9347,4.9347,4.8092,4.8767,83271,0
+HNRG.US,D,20190809,000000,4.8284,4.8477,4.7801,4.7801,63306,0
+HNRG.US,D,20190812,000000,4.7319,4.8381,4.4422,4.5773,167289,0
+HNRG.US,D,20190813,000000,4.5725,4.5725,4.1717,4.2684,223120,0
+HNRG.US,D,20190814,000000,4.1138,4.3263,4.1138,4.1428,154450,0
+HNRG.US,D,20190815,000000,4.183,4.22,4.0752,4.1717,110715,0
+HNRG.US,D,20190816,000000,4.2103,4.3456,4.2103,4.3456,132304,0
+HNRG.US,D,20190819,000000,4.3456,4.3897,4.3021,4.3263,47674,0
+HNRG.US,D,20190820,000000,4.2779,4.3199,4.1911,4.2973,101556,0
+HNRG.US,D,20190821,000000,4.2973,4.3045,4.2008,4.2297,82591,0
+HNRG.US,D,20190822,000000,4.2876,4.307,4.0945,4.0945,133459,0
+HNRG.US,D,20190823,000000,4.0752,4.1235,3.9883,4.0173,89716,0
+HNRG.US,D,20190826,000000,4.0462,4.0655,3.9593,4.0559,84635,0
+HNRG.US,D,20190827,000000,4.0559,4.0559,3.8144,3.911,79702,0
+HNRG.US,D,20190828,000000,3.8821,3.9313,3.8048,3.853,125605,0
+HNRG.US,D,20190829,000000,3.9206,3.9497,3.8241,3.853,57771,0
+HNRG.US,D,20190830,000000,3.8435,3.9014,3.8144,3.8338,50357,0
+HNRG.US,D,20190903,000000,3.8241,3.853,3.66,3.7275,70175,0
+HNRG.US,D,20190904,000000,3.7565,3.7592,3.6696,3.7082,50977,0
+HNRG.US,D,20190905,000000,3.7082,3.7372,3.6792,3.7082,71950,0
+HNRG.US,D,20190906,000000,3.6889,3.7179,3.6696,3.6889,39959,0
+HNRG.US,D,20190909,000000,3.6986,3.7179,3.631,3.6503,106815,0
+HNRG.US,D,20190910,000000,3.66,3.911,3.66,3.8917,65591,0
+HNRG.US,D,20190911,000000,3.911,3.9979,3.911,3.9786,54462,0
+HNRG.US,D,20190912,000000,3.9497,4.0076,3.9255,3.9497,69642,0
+HNRG.US,D,20190913,000000,3.9786,4.0945,3.9689,4.0365,70127,0
+HNRG.US,D,20190916,000000,4.0365,4.1501,3.9689,4.0752,92433,0
+HNRG.US,D,20190917,000000,4.0559,4.0945,3.9883,3.9979,57668,0
+HNRG.US,D,20190918,000000,4.0076,4.0076,3.911,3.9303,70993,0
+HNRG.US,D,20190919,000000,3.9689,4.0076,3.8724,3.911,62409,0
+HNRG.US,D,20190920,000000,3.8917,3.94,3.6503,3.6503,194527,0
+HNRG.US,D,20190923,000000,3.5924,3.6213,3.3895,3.4186,80376,0
+HNRG.US,D,20190924,000000,3.3895,3.5151,3.3702,3.4765,84280,0
+HNRG.US,D,20190925,000000,3.4475,3.5054,3.3799,3.3992,87989,0
+HNRG.US,D,20190926,000000,3.3895,3.4281,3.2833,3.3702,106555,0
+HNRG.US,D,20190927,000000,3.3799,3.4922,3.3799,3.4427,77960,0
+HNRG.US,D,20190930,000000,3.4572,3.5151,3.4186,3.4957,32810,0
+HNRG.US,D,20191001,000000,3.4765,3.4957,3.2447,3.3219,89481,0
+HNRG.US,D,20191002,000000,3.2833,3.2833,3.1385,3.1675,121545,0
+HNRG.US,D,20191003,000000,3.1578,3.1964,3.1385,3.1578,73712,0
+HNRG.US,D,20191004,000000,3.1578,3.2356,3.1288,3.1578,67217,0
+HNRG.US,D,20191007,000000,3.1771,3.264,3.1385,3.2254,65631,0
+HNRG.US,D,20191008,000000,3.2157,3.2157,3.1192,3.1288,28766,0
+HNRG.US,D,20191009,000000,3.1288,3.1675,3.0999,3.1095,48418,0
+HNRG.US,D,20191010,000000,3.1385,3.3316,3.1385,3.293,55769,0
+HNRG.US,D,20191011,000000,3.3413,3.388,3.3026,3.3316,55122,0
+HNRG.US,D,20191014,000000,3.2833,3.351,3.1675,3.351,36780,0
+HNRG.US,D,20191015,000000,3.3413,3.3413,3.1481,3.1867,29386,0
+HNRG.US,D,20191016,000000,3.2351,3.2632,3.1675,3.1771,143889,0
+HNRG.US,D,20191017,000000,3.2157,3.2157,3.1095,3.1867,55969,0
+HNRG.US,D,20191018,000000,3.1675,3.2254,3.1481,3.2254,54767,0
+HNRG.US,D,20191021,000000,3.2157,3.2157,3.1573,3.2061,88112,0
+HNRG.US,D,20191022,000000,3.2061,3.2254,3.1867,3.2254,9379,0
+HNRG.US,D,20191023,000000,3.2254,3.3413,3.2091,3.3316,50508,0
+HNRG.US,D,20191024,000000,3.3606,3.3992,3.3026,3.3316,59383,0
+HNRG.US,D,20191025,000000,3.3316,3.351,3.2833,3.3123,27050,0
+HNRG.US,D,20191028,000000,3.3219,3.4475,3.3123,3.4186,49192,0
+HNRG.US,D,20191029,000000,3.4378,3.4378,3.3026,3.3316,121921,0
+HNRG.US,D,20191030,000000,3.3414,3.4098,3.2046,3.3902,89275,0
+HNRG.US,D,20191031,000000,3.3805,3.4195,3.2339,3.2876,105250,0
+HNRG.US,D,20191101,000000,3.2925,3.3316,3.2559,3.2828,43465,0
+HNRG.US,D,20191104,000000,3.2828,3.3316,3.1851,3.2144,85806,0
+HNRG.US,D,20191105,000000,3.1851,3.1948,2.8933,3.0776,353640,0
+HNRG.US,D,20191106,000000,3.0971,3.0971,2.931,2.9701,63109,0
+HNRG.US,D,20191107,000000,2.9506,2.9506,2.7259,2.8138,118339,0
+HNRG.US,D,20191108,000000,2.8138,2.8431,2.7454,2.7747,89714,0
+HNRG.US,D,20191111,000000,2.7454,2.7728,2.6086,2.6477,52142,0
+HNRG.US,D,20191112,000000,2.6379,2.6868,2.5989,2.677,88329,0
+HNRG.US,D,20191113,000000,2.677,2.8333,2.6672,2.8333,69594,0
+HNRG.US,D,20191114,000000,2.7943,2.8626,2.6021,2.7943,136493,0
+HNRG.US,D,20191115,000000,2.8138,2.8266,2.7259,2.7552,53203,0
+HNRG.US,D,20191118,000000,2.7161,2.7161,2.6086,2.6282,108223,0
+HNRG.US,D,20191119,000000,2.6086,2.6379,2.5011,2.5305,97278,0
+HNRG.US,D,20191120,000000,2.5011,2.5891,2.4914,2.5011,91142,0
+HNRG.US,D,20191121,000000,2.5011,2.5011,2.4132,2.4621,44185,0
+HNRG.US,D,20191122,000000,2.484,2.55,2.4816,2.5207,49105,0
+HNRG.US,D,20191125,000000,2.5207,2.9603,2.4969,2.8626,157481,0
+HNRG.US,D,20191126,000000,2.9115,2.9115,2.7454,2.8236,101016,0
+HNRG.US,D,20191127,000000,2.8236,2.9017,2.8236,2.9017,37933,0
+HNRG.US,D,20191129,000000,2.9506,2.9506,2.9115,2.9213,27012,0
+HNRG.US,D,20191202,000000,2.931,2.9408,2.8822,2.9017,46773,0
+HNRG.US,D,20191203,000000,2.8724,2.9115,2.8333,2.892,62933,0
+HNRG.US,D,20191204,000000,2.9115,3.0287,2.9017,3.019,41269,0
+HNRG.US,D,20191205,000000,3.0287,3.1089,3.019,3.0483,42352,0
+HNRG.US,D,20191206,000000,3.1314,3.2046,3.1314,3.1753,51248,0
+HNRG.US,D,20191209,000000,3.1948,3.1948,2.9799,3.0483,73621,0
+HNRG.US,D,20191210,000000,3.058,3.2828,2.9701,2.9897,85669,0
+HNRG.US,D,20191211,000000,2.9799,3.1264,2.8724,2.9603,49536,0
+HNRG.US,D,20191212,000000,2.8822,2.9897,2.8626,2.9701,71503,0
+HNRG.US,D,20191213,000000,2.9701,2.9701,2.7668,2.8333,103690,0
+HNRG.US,D,20191216,000000,2.804,2.8387,2.6282,2.677,102530,0
+HNRG.US,D,20191217,000000,2.7259,2.7259,2.6282,2.6477,88078,0
+HNRG.US,D,20191218,000000,2.6575,2.7747,2.6575,2.677,69452,0
+HNRG.US,D,20191219,000000,2.6966,2.7647,2.677,2.7161,56743,0
+HNRG.US,D,20191220,000000,2.7161,2.7259,2.55,2.5891,306382,0
+HNRG.US,D,20191223,000000,2.5695,2.7649,2.5695,2.7552,60827,0
+HNRG.US,D,20191224,000000,2.7747,2.8529,2.6938,2.7943,45469,0
+HNRG.US,D,20191226,000000,2.8431,3.0092,2.8431,2.9897,90167,0
+HNRG.US,D,20191227,000000,2.9897,3.0141,2.7747,2.8431,122455,0
+HNRG.US,D,20191230,000000,2.8333,2.9143,2.7649,2.8236,74894,0
+HNRG.US,D,20191231,000000,2.8099,2.9213,2.7943,2.9017,32598,0
+HNRG.US,D,20200102,000000,2.931,2.931,2.8626,2.8626,25545,0
+HNRG.US,D,20200103,000000,2.9115,2.9213,2.8236,2.8431,34328,0
+HNRG.US,D,20200106,000000,2.804,2.9115,2.804,2.8724,23423,0
+HNRG.US,D,20200107,000000,2.8431,2.8861,2.7747,2.7747,47630,0
+HNRG.US,D,20200108,000000,2.8236,2.8236,2.6868,2.7063,29349,0
+HNRG.US,D,20200109,000000,2.6868,2.7259,2.5891,2.5989,61684,0
+HNRG.US,D,20200110,000000,2.5695,2.6379,2.5207,2.5305,68923,0
+HNRG.US,D,20200113,000000,2.5891,2.5891,2.4523,2.4621,64036,0
+HNRG.US,D,20200114,000000,2.4523,2.6282,2.4523,2.5695,64938,0
+HNRG.US,D,20200115,000000,2.5989,2.6184,2.4034,2.423,96695,0
+HNRG.US,D,20200116,000000,2.423,2.5402,2.423,2.5011,57168,0
+HNRG.US,D,20200117,000000,2.5011,2.5011,2.3546,2.3546,167371,0
+HNRG.US,D,20200121,000000,2.2374,2.2471,2.0713,2.1201,296455,0
+HNRG.US,D,20200122,000000,2.081,2.1494,1.9053,2.0126,241216,0
+HNRG.US,D,20200123,000000,1.9736,2.0664,1.9638,1.9931,70569,0
+HNRG.US,D,20200124,000000,1.9931,2.0322,1.9149,1.9736,71709,0
+HNRG.US,D,20200127,000000,2.0029,2.0223,1.8661,1.9052,79955,0
+HNRG.US,D,20200128,000000,1.9149,2.0126,1.8563,1.8759,153581,0
+HNRG.US,D,20200129,000000,1.8563,1.9443,1.6511,1.7,420126,0
+HNRG.US,D,20200130,000000,1.77,1.84,1.77,1.84,144667,0
+HNRG.US,D,20200131,000000,1.86,1.87,1.65,1.66,173395,0
+HNRG.US,D,20200203,000000,1.69,2,1.66,1.96,199703,0
+HNRG.US,D,20200204,000000,1.98,1.98,1.82,1.85,204863,0
+HNRG.US,D,20200205,000000,1.84,1.9771,1.83,1.9,109859,0
+HNRG.US,D,20200206,000000,1.9,1.92,1.74,1.775,162219,0
+HNRG.US,D,20200207,000000,1.77,1.8,1.64,1.655,109982,0
+HNRG.US,D,20200210,000000,1.63,1.66,1.35,1.48,531343,0
+HNRG.US,D,20200211,000000,1.51,1.51,1.42,1.42,267849,0
+HNRG.US,D,20200212,000000,1.43,1.48,1.26,1.34,185706,0
+HNRG.US,D,20200213,000000,1.32,1.46,1.27,1.27,179569,0
+HNRG.US,D,20200214,000000,1.27,1.3545,1.2,1.2,224858,0
+HNRG.US,D,20200218,000000,1.2,1.23,1.17,1.18,164113,0
+HNRG.US,D,20200219,000000,1.14,1.33,1.14,1.32,170294,0
+HNRG.US,D,20200220,000000,1.32,1.41,1.31,1.34,127799,0
+HNRG.US,D,20200221,000000,1.3,1.35,1.29,1.34,68126,0
+HNRG.US,D,20200224,000000,1.3411,1.38,1.3,1.34,66325,0
+HNRG.US,D,20200225,000000,1.31,1.35,1.25,1.25,148549,0
+HNRG.US,D,20200226,000000,1.22,1.22,1.16,1.2,181527,0
+HNRG.US,D,20200227,000000,1.17,1.36,1.16,1.35,175869,0
+HNRG.US,D,20200228,000000,1.26,1.3731,1.26,1.29,186858,0
+HNRG.US,D,20200302,000000,1.3,1.3,1.15,1.15,78682,0
+HNRG.US,D,20200303,000000,1.18,1.2,1.12,1.13,116106,0
+HNRG.US,D,20200304,000000,1.13,1.15,0.97,1.05,146950,0
+HNRG.US,D,20200305,000000,1.06,1.06,0.9846,0.9846,167490,0
+HNRG.US,D,20200306,000000,1.01,1.0299,0.95,0.95,112737,0
+HNRG.US,D,20200309,000000,0.95,0.95,0.8101,0.8101,151440,0
+HNRG.US,D,20200310,000000,0.88,1.2,0.88,1.11,251487,0
+HNRG.US,D,20200311,000000,1.12,1.4442,1.12,1.24,232141,0
+HNRG.US,D,20200312,000000,1.25,1.33,1.11,1.13,156148,0
+HNRG.US,D,20200313,000000,1.15,1.2,1.04,1.07,167541,0
+HNRG.US,D,20200316,000000,1.03,1.03,0.9335,0.9337,149355,0
+HNRG.US,D,20200317,000000,0.96,1.05,0.96,1.05,133532,0
+HNRG.US,D,20200318,000000,1.01,1.01,0.9,0.92,136661,0
+HNRG.US,D,20200319,000000,0.9194,0.96,0.9001,0.95,86374,0
+HNRG.US,D,20200320,000000,0.959,0.995,0.905,0.91,182005,0
+HNRG.US,D,20200323,000000,0.9,0.95,0.88,0.9188,129131,0
+HNRG.US,D,20200324,000000,0.92,1.11,0.88,0.95,90944,0
+HNRG.US,D,20200325,000000,0.9552,1.065,0.8728,0.9735,106526,0
+HNRG.US,D,20200326,000000,0.9765,1.04,0.92,1,59400,0
+HNRG.US,D,20200327,000000,1,1.1,0.92,0.92,127002,0
+HNRG.US,D,20200330,000000,0.9199,0.9965,0.91,0.9463,82198,0
+HNRG.US,D,20200331,000000,0.93,0.95,0.9198,0.9489,127207,0
+HNRG.US,D,20200401,000000,0.9253,0.948,0.85,0.855,118639,0
+HNRG.US,D,20200402,000000,0.851,0.9201,0.81,0.815,79452,0
+HNRG.US,D,20200403,000000,0.82,0.8597,0.75,0.75,157899,0
+HNRG.US,D,20200406,000000,0.82,0.8436,0.688,0.8071,130082,0
+HNRG.US,D,20200407,000000,0.8272,0.9,0.75,0.76,126205,0
+HNRG.US,D,20200408,000000,0.762,0.8427,0.762,0.84,119154,0
+HNRG.US,D,20200409,000000,0.8256,0.9201,0.7711,0.86,288814,0
+HNRG.US,D,20200413,000000,0.9801,0.9801,0.78,0.93,383526,0
+HNRG.US,D,20200414,000000,0.95,0.95,0.83,0.9286,521657,0
+HNRG.US,D,20200415,000000,0.88,0.96,0.8301,0.94,646163,0
+HNRG.US,D,20200416,000000,0.92,0.92,0.8052,0.8102,564518,0
+HNRG.US,D,20200417,000000,0.83,0.8362,0.7,0.7305,414383,0
+HNRG.US,D,20200420,000000,0.7258,0.7305,0.6511,0.6919,310826,0
+HNRG.US,D,20200421,000000,0.7033,0.7499,0.67,0.6956,269540,0
+HNRG.US,D,20200422,000000,0.74,0.74,0.6515,0.6756,232773,0
+HNRG.US,D,20200423,000000,0.6954,0.7099,0.65,0.6973,318037,0
+HNRG.US,D,20200424,000000,0.754,0.754,0.67,0.6879,369195,0
+HNRG.US,D,20200427,000000,0.7,0.715,0.66,0.6858,253359,0
+HNRG.US,D,20200428,000000,0.6771,0.6914,0.6525,0.683,255823,0
+HNRG.US,D,20200429,000000,0.7115,0.81,0.67,0.79,411788,0
+HNRG.US,D,20200430,000000,0.7911,0.8791,0.75,0.7617,255298,0
+HNRG.US,D,20200501,000000,0.749,0.805,0.69,0.7931,405746,0
+HNRG.US,D,20200504,000000,0.8,0.81,0.73,0.7413,281638,0
+HNRG.US,D,20200505,000000,0.772,0.772,0.7146,0.7281,294447,0
+HNRG.US,D,20200506,000000,0.738,0.7515,0.68,0.69,165078,0
+HNRG.US,D,20200507,000000,0.71,0.7196,0.6811,0.6969,103401,0
+HNRG.US,D,20200508,000000,0.696,0.72,0.68,0.6935,180281,0
+HNRG.US,D,20200511,000000,0.695,0.74,0.661,0.6944,277559,0
+HNRG.US,D,20200512,000000,0.69,0.69,0.6635,0.67,254969,0
+HNRG.US,D,20200513,000000,0.68,0.7092,0.606,0.6581,341235,0
+HNRG.US,D,20200514,000000,0.65,0.699,0.6245,0.6495,137386,0
+HNRG.US,D,20200515,000000,0.6425,0.6719,0.6416,0.6667,133048,0
+HNRG.US,D,20200518,000000,0.66,0.709,0.651,0.6998,488137,0
+HNRG.US,D,20200519,000000,0.6926,0.7301,0.68,0.7001,338614,0
+HNRG.US,D,20200520,000000,0.7048,0.728,0.69001,0.7001,242715,0
+HNRG.US,D,20200521,000000,0.6863,0.73,0.68,0.6842,105850,0
+HNRG.US,D,20200522,000000,0.6805,0.6999,0.6702,0.6762,66509,0
+HNRG.US,D,20200526,000000,0.685,0.7055,0.685,0.6912,125331,0
+HNRG.US,D,20200527,000000,0.7,0.7498,0.69,0.7338,178513,0
+HNRG.US,D,20200528,000000,0.73,0.8,0.73,0.7426,450026,0
+HNRG.US,D,20200529,000000,0.7462,0.783845,0.6801,0.7036,193108,0
+HNRG.US,D,20200601,000000,0.7022,0.7464,0.675,0.675,207775,0
+HNRG.US,D,20200602,000000,0.675,0.7215,0.6611,0.67,229308,0
+HNRG.US,D,20200603,000000,0.67,0.7099,0.66,0.685,220864,0
+HNRG.US,D,20200604,000000,0.684,0.74,0.68,0.7184,342082,0
+HNRG.US,D,20200605,000000,0.78,0.866,0.722001,0.86,709823,0
+HNRG.US,D,20200608,000000,0.91,1.19,0.91,1.15,1437949,0
+HNRG.US,D,20200609,000000,1.24,1.2868,1.13,1.21,864227,0
+HNRG.US,D,20200610,000000,1.19,1.19,1.05,1.155,483491,0
+HNRG.US,D,20200611,000000,1.08,1.08,0.9185,0.9251,384367,0
+HNRG.US,D,20200612,000000,0.9749,1.125,0.862,0.9014,328429,0
+HNRG.US,D,20200615,000000,0.87,0.9176,0.86,0.9,208621,0
+HNRG.US,D,20200616,000000,0.9345,1,0.89,0.9072,405801,0
+HNRG.US,D,20200617,000000,0.9089,0.9136,0.86,0.8748,294724,0
+HNRG.US,D,20200618,000000,0.86,0.86,0.7851,0.826,315984,0
+HNRG.US,D,20200619,000000,0.8601,0.8601,0.7501,0.793,243744,0
+HNRG.US,D,20200622,000000,0.765,0.7819,0.75,0.7768,328474,0
+HNRG.US,D,20200623,000000,0.7718,0.8,0.7411,0.7571,208014,0
+HNRG.US,D,20200624,000000,0.745,0.745,0.6801,0.69,559637,0
+HNRG.US,D,20200625,000000,0.68,0.69,0.64005,0.65,621753,0
+HNRG.US,D,20200626,000000,0.652,0.652,0.6,0.63,2572255,0
+HNRG.US,D,20200629,000000,0.6657,0.706,0.6301,0.6634,618153,0
+HNRG.US,D,20200630,000000,0.6738,0.685,0.64,0.655,386300,0
+HNRG.US,D,20200701,000000,0.65,0.655,0.632,0.6322,192669,0
+HNRG.US,D,20200702,000000,0.63,0.66,0.63,0.6322,107888,0
+HNRG.US,D,20200706,000000,0.65,0.65,0.635,0.6422,163315,0
+HNRG.US,D,20200707,000000,0.648,0.6591,0.635,0.6477,159254,0
+HNRG.US,D,20200708,000000,0.655,0.655,0.6298,0.64,159134,0
+HNRG.US,D,20200709,000000,0.654,0.654,0.631,0.631,233528,0
+HNRG.US,D,20200710,000000,0.625,0.6428,0.625,0.631,116916,0
+HNRG.US,D,20200713,000000,0.6398,0.6549,0.6305,0.6395,125383,0
+HNRG.US,D,20200714,000000,0.6498,0.6498,0.63,0.63,159302,0
+HNRG.US,D,20200715,000000,0.627,0.6499,0.627,0.6355,185314,0
+HNRG.US,D,20200716,000000,0.6355,0.66,0.626,0.629,351764,0
+HNRG.US,D,20200717,000000,0.63,0.649899,0.6291,0.643,696762,0
+HNRG.US,D,20200720,000000,0.6405,0.65,0.631,0.6331,201015,0
+HNRG.US,D,20200721,000000,0.64,0.6475,0.636,0.64,356424,0
+HNRG.US,D,20200722,000000,0.6721,0.674,0.642,0.6482,435602,0
+HNRG.US,D,20200723,000000,0.669,0.681,0.6431,0.6605,558485,0
+HNRG.US,D,20200724,000000,0.669,0.6859,0.6331,0.648,367686,0
+HNRG.US,D,20200727,000000,0.66,0.66,0.63,0.6444,186168,0
+HNRG.US,D,20200728,000000,0.64,0.649102,0.63,0.645,117232,0
+HNRG.US,D,20200729,000000,0.648,0.675,0.637599,0.6414,545866,0
+HNRG.US,D,20200730,000000,0.6414,0.6654,0.6161,0.6641,436713,0
+HNRG.US,D,20200731,000000,0.67,0.67,0.6211,0.6316,285926,0
+HNRG.US,D,20200803,000000,0.6322,0.699,0.63,0.6732,601284,0
+HNRG.US,D,20200804,000000,0.7,0.855,0.7,0.8265,1151681,0
+HNRG.US,D,20200805,000000,0.805,0.83,0.75,0.7878,568098,0
+HNRG.US,D,20200806,000000,0.7725,0.88,0.761,0.8301,364382,0
+HNRG.US,D,20200807,000000,0.87,0.87,0.7841,0.8499,290557,0
+HNRG.US,D,20200810,000000,0.8386,0.88,0.8243,0.8799,240172,0
+HNRG.US,D,20200811,000000,0.8699,0.9177,0.8699,0.89,209239,0
+HNRG.US,D,20200812,000000,0.8684,0.89,0.7952,0.829,204190,0
+HNRG.US,D,20200813,000000,0.87,0.9,0.842,0.89,195018,0
+HNRG.US,D,20200814,000000,0.9,0.9,0.85,0.9,175431,0
+HNRG.US,D,20200817,000000,0.919,0.9999,0.8701,0.9985,683348,0
+HNRG.US,D,20200818,000000,1.06,1.1,0.950701,0.997,372275,0
+HNRG.US,D,20200819,000000,0.9838,0.9895,0.91,0.92,361852,0
+HNRG.US,D,20200820,000000,0.91,0.9101,0.833,0.8886,268422,0
+HNRG.US,D,20200821,000000,0.88,0.8907,0.8115,0.8234,245117,0
+HNRG.US,D,20200824,000000,0.8234,0.92,0.82,0.8777,235727,0
+HNRG.US,D,20200825,000000,0.879,0.9099,0.8658,0.8658,101376,0
+HNRG.US,D,20200826,000000,0.85,0.8815,0.803,0.8078,118463,0
+HNRG.US,D,20200827,000000,0.8481,0.8483,0.761,0.761,196547,0
+HNRG.US,D,20200828,000000,0.76,0.7989,0.76,0.7904,97598,0
+HNRG.US,D,20200831,000000,0.82,0.82,0.77,0.772,121242,0
+HNRG.US,D,20200901,000000,0.75,0.769899,0.723,0.7392,181411,0
+HNRG.US,D,20200902,000000,0.7425,0.7662,0.7006,0.7312,595317,0
+HNRG.US,D,20200903,000000,0.729,0.7384,0.7,0.7175,63203,0
+HNRG.US,D,20200904,000000,0.7136,0.737,0.6562,0.6969,280431,0
+HNRG.US,D,20200908,000000,0.667,0.6949,0.6644,0.6749,94325,0
+HNRG.US,D,20200909,000000,0.675,0.7189,0.671,0.6844,135923,0
+HNRG.US,D,20200910,000000,0.71,0.7406,0.66,0.6884,162986,0
+HNRG.US,D,20200911,000000,0.69,0.7099,0.6736,0.6888,85736,0
+HNRG.US,D,20200914,000000,0.68,0.688182,0.661,0.661,74756,0
+HNRG.US,D,20200915,000000,0.7,0.7222,0.68,0.6832,168383,0
+HNRG.US,D,20200916,000000,0.6998,0.8,0.6998,0.745,195388,0
+HNRG.US,D,20200917,000000,0.75,0.8264,0.75,0.7805,153881,0
+HNRG.US,D,20200918,000000,0.79,0.802,0.7,0.7203,217676,0
+HNRG.US,D,20200921,000000,0.73,0.761049,0.68,0.68,220590,0
+HNRG.US,D,20200922,000000,0.6833,0.7198,0.6602,0.662,167958,0
+HNRG.US,D,20200923,000000,0.663,0.674,0.6109,0.615,315237,0
+HNRG.US,D,20200924,000000,0.625,0.6364,0.61,0.626,95647,0
+HNRG.US,D,20200925,000000,0.65,0.6799,0.631,0.6534,134222,0
+HNRG.US,D,20200928,000000,0.65,0.6998,0.65,0.6501,66240,0
+HNRG.US,D,20200929,000000,0.6726,0.7792,0.65,0.67,274948,0
+HNRG.US,D,20200930,000000,0.6712,0.6938,0.62,0.6519,186760,0
+HNRG.US,D,20201001,000000,0.6547,0.69,0.63,0.66,63232,0
+HNRG.US,D,20201002,000000,0.64,0.685,0.6363,0.6659,68865,0
+HNRG.US,D,20201005,000000,0.685,0.73,0.665,0.7136,129021,0
+HNRG.US,D,20201006,000000,0.7053,0.737,0.6735,0.72,230475,0
+HNRG.US,D,20201007,000000,0.74,0.79,0.7187,0.7401,474778,0
+HNRG.US,D,20201008,000000,0.74,0.77,0.715,0.7547,166283,0
+HNRG.US,D,20201009,000000,0.765,0.7888,0.7486,0.765,136214,0
+HNRG.US,D,20201012,000000,0.77,0.78,0.7411,0.7502,120358,0
+HNRG.US,D,20201013,000000,0.72,0.7396,0.700001,0.715,218931,0
+HNRG.US,D,20201014,000000,0.72,0.7508,0.715,0.74,73886,0
+HNRG.US,D,20201015,000000,0.744,0.7869,0.7133,0.7191,200833,0
+HNRG.US,D,20201016,000000,0.755,0.77,0.7186,0.72,131024,0
+HNRG.US,D,20201019,000000,0.7209,0.741,0.715,0.715,109781,0
+HNRG.US,D,20201020,000000,0.734899,0.766,0.7249,0.748,56582,0
+HNRG.US,D,20201021,000000,0.75,0.7888,0.72,0.7597,136662,0
+HNRG.US,D,20201022,000000,0.7584,0.877,0.74001,0.8011,406839,0
+HNRG.US,D,20201023,000000,0.836,0.88,0.80101,0.8587,195011,0
+HNRG.US,D,20201026,000000,0.84,0.9,0.811,0.8397,145102,0
+HNRG.US,D,20201027,000000,0.822,0.899998,0.82,0.831,153705,0
+HNRG.US,D,20201028,000000,0.87,0.87,0.75,0.8088,243300,0
+HNRG.US,D,20201029,000000,0.78,0.8482,0.76001,0.795,170868,0
+HNRG.US,D,20201030,000000,0.8,0.81,0.7658,0.79,174539,0
+HNRG.US,D,20201102,000000,0.8042,0.85,0.766,0.8375,164353,0
+HNRG.US,D,20201103,000000,0.871,0.9151,0.826,0.9076,379230,0
+HNRG.US,D,20201104,000000,0.88,0.96,0.88,0.93,214846,0
+HNRG.US,D,20201105,000000,0.92,0.97,0.901132,0.925,127424,0
+HNRG.US,D,20201106,000000,0.93,0.935,0.9011,0.928,213902,0
+HNRG.US,D,20201109,000000,0.937,0.97,0.8035,0.826,332595,0
+HNRG.US,D,20201110,000000,0.84,0.855,0.8099,0.8403,58058,0
+HNRG.US,D,20201111,000000,0.85,0.85,0.8012,0.81,77607,0
+HNRG.US,D,20201112,000000,0.81,0.827999,0.782,0.81,175353,0
+HNRG.US,D,20201113,000000,0.8015,0.829444,0.7732,0.798,94124,0
+HNRG.US,D,20201116,000000,0.82,0.82,0.7951,0.7957,72854,0
+HNRG.US,D,20201117,000000,0.8,0.82,0.7956,0.8024,86043,0
+HNRG.US,D,20201118,000000,0.81,0.9,0.8015,0.8757,261666,0
+HNRG.US,D,20201119,000000,0.86,0.88,0.81,0.8651,157422,0
+HNRG.US,D,20201120,000000,0.85,0.8597,0.82,0.825,208864,0
+HNRG.US,D,20201123,000000,0.831,0.93,0.82511,0.9299,702614,0
+HNRG.US,D,20201124,000000,0.96,1.19,0.933,1.01,1499630,0
+HNRG.US,D,20201125,000000,1.06,1.13,0.96,1.06,455206,0
+HNRG.US,D,20201127,000000,1.06,1.1,1.05,1.08,233465,0
+HNRG.US,D,20201130,000000,1.09,1.09,0.960101,0.99,397928,0
+HNRG.US,D,20201201,000000,0.9817,0.9999,0.8918,0.92,516613,0
+HNRG.US,D,20201202,000000,0.9112,0.9782,0.9112,0.95,222471,0
+HNRG.US,D,20201203,000000,0.97,1.05,0.9405,1.03,429598,0
+HNRG.US,D,20201204,000000,1.09,1.15,1.0583,1.11,499909,0
+HNRG.US,D,20201207,000000,1.1,1.15,1.09,1.12,261231,0
+HNRG.US,D,20201208,000000,1.12,1.12,1.1,1.1,265138,0
+HNRG.US,D,20201209,000000,1.1,1.1,1,1,575527,0
+HNRG.US,D,20201210,000000,1.01,1.09,1,1.07,492777,0
+HNRG.US,D,20201211,000000,1.12,1.13,1.06,1.08,236006,0
+HNRG.US,D,20201214,000000,1.13,1.135,1.06,1.09,173509,0
+HNRG.US,D,20201215,000000,1.08,1.1,1.08,1.1,191474,0
+HNRG.US,D,20201216,000000,1.1,1.1,1.05,1.07,165850,0
+HNRG.US,D,20201217,000000,1.08,1.0891,1.05,1.08,90693,0
+HNRG.US,D,20201218,000000,1.09,1.14,1.06,1.09,301087,0
+HNRG.US,D,20201221,000000,1.07,1.07,1.05,1.05,175825,0
+HNRG.US,D,20201222,000000,1.06,1.06,1,1.01,180025,0
+HNRG.US,D,20201223,000000,1,1.04,1,1.01,124994,0
+HNRG.US,D,20201224,000000,1.02,1.04,1.0101,1.03,71269,0
+HNRG.US,D,20201228,000000,1.05,1.1299,1.0321,1.08,282310,0
+HNRG.US,D,20201229,000000,1.1,1.33,1.07,1.29,1576238,0
+HNRG.US,D,20201230,000000,1.19,1.59,1.18,1.55,1409859,0
+HNRG.US,D,20201231,000000,1.49,1.75,1.3856,1.47,1229137,0
+HNRG.US,D,20210104,000000,1.58,1.58,1.32,1.5,584867,0
+HNRG.US,D,20210105,000000,1.52,1.73,1.51,1.67,489667,0
+HNRG.US,D,20210106,000000,1.73,1.74,1.5202,1.59,551350,0
+HNRG.US,D,20210107,000000,1.59,1.63,1.52,1.6,344701,0
+HNRG.US,D,20210108,000000,1.6,1.6001,1.45,1.49,449671,0
+HNRG.US,D,20210111,000000,1.41,1.5402,1.4,1.42,348326,0
+HNRG.US,D,20210112,000000,1.42,1.45,1.35,1.35,393589,0
+HNRG.US,D,20210113,000000,1.34,1.62,1.34,1.51,452346,0
+HNRG.US,D,20210114,000000,1.61,1.6462,1.52,1.55,439204,0
+HNRG.US,D,20210115,000000,1.55,1.6199,1.4673,1.48,227338,0
+HNRG.US,D,20210119,000000,1.49,1.58,1.49,1.57,267172,0
+HNRG.US,D,20210120,000000,1.57,1.58,1.45,1.5,226390,0
+HNRG.US,D,20210121,000000,1.52,1.52,1.45,1.5,177096,0
+HNRG.US,D,20210122,000000,1.45,1.46,1.4,1.43,237903,0
+HNRG.US,D,20210125,000000,1.41,1.42,1.31,1.36,390827,0
+HNRG.US,D,20210126,000000,1.36,1.44,1.36,1.44,246163,0
+HNRG.US,D,20210127,000000,1.4,1.4322,1.3,1.34,446250,0
+HNRG.US,D,20210128,000000,1.31,1.38,1.31,1.33,183819,0
+HNRG.US,D,20210129,000000,1.34,1.43,1.29,1.34,487063,0
+HNRG.US,D,20210201,000000,1.35,1.44,1.3401,1.4,305723,0
+HNRG.US,D,20210202,000000,1.5,1.56,1.4,1.51,751583,0
+HNRG.US,D,20210203,000000,1.8,1.9,1.71,1.79,1451995,0
+HNRG.US,D,20210204,000000,1.8,1.8,1.62,1.64,588862,0
+HNRG.US,D,20210205,000000,1.64,1.85,1.64,1.74,565481,0
+HNRG.US,D,20210208,000000,1.81,1.85,1.7,1.8,508723,0
+HNRG.US,D,20210209,000000,1.82,1.86,1.71,1.77,381159,0
+HNRG.US,D,20210210,000000,1.74,1.8,1.599,1.67,504548,0
+HNRG.US,D,20210211,000000,1.65,1.78,1.65,1.77,364409,0
+HNRG.US,D,20210212,000000,1.76,1.9,1.74,1.85,507549,0
+HNRG.US,D,20210216,000000,1.9378,2.215,1.92,2.08,1134564,0
+HNRG.US,D,20210217,000000,2.1,2.15,1.86,1.89,648788,0
+HNRG.US,D,20210218,000000,1.9,1.92,1.71,1.85,564372,0
+HNRG.US,D,20210219,000000,1.8836,1.986,1.83,1.86,334798,0
+HNRG.US,D,20210222,000000,1.85,1.97,1.8401,1.87,356890,0
+HNRG.US,D,20210223,000000,1.7901,1.8,1.43,1.69,762594,0
+HNRG.US,D,20210224,000000,1.7,1.91,1.7,1.87,298893,0
+HNRG.US,D,20210225,000000,1.9,1.93,1.65,1.72,470923,0
+HNRG.US,D,20210226,000000,1.69,1.69,1.52,1.59,249500,0
+HNRG.US,D,20210301,000000,1.59,1.7,1.58,1.7,244540,0
+HNRG.US,D,20210302,000000,1.68,1.7504,1.66,1.7,124022,0
+HNRG.US,D,20210303,000000,1.72,1.84,1.7,1.71,308478,0
+HNRG.US,D,20210304,000000,1.72,1.79,1.5,1.63,325625,0
+HNRG.US,D,20210305,000000,1.65,1.68,1.52,1.68,185419,0
+HNRG.US,D,20210308,000000,1.65,1.79,1.65,1.73,191865,0
+HNRG.US,D,20210309,000000,1.72,1.9461,1.68,1.93,449496,0
+HNRG.US,D,20210310,000000,2.03,2.15,1.95,2.01,508030,0
+HNRG.US,D,20210311,000000,2.03,2.06,1.9759,2.03,277851,0
+HNRG.US,D,20210312,000000,2.07,2.07,1.93,2,243910,0
+HNRG.US,D,20210315,000000,2,2.06,1.9039,1.92,247440,0
+HNRG.US,D,20210316,000000,1.91,1.99,1.87,1.93,168661,0
+HNRG.US,D,20210317,000000,1.95,2.03,1.93,2.01,189136,0
+HNRG.US,D,20210318,000000,1.99,2.04,1.88,1.91,126988,0
+HNRG.US,D,20210319,000000,1.9,2,1.88,2,243487,0
+HNRG.US,D,20210322,000000,2,2,1.88,1.9,161115,0
+HNRG.US,D,20210323,000000,1.91,1.92,1.84,1.87,213664,0
+HNRG.US,D,20210324,000000,1.91,1.91,1.81,1.84,130558,0
+HNRG.US,D,20210325,000000,1.83,1.83,1.66,1.8,269141,0
+HNRG.US,D,20210326,000000,1.81,1.9,1.79,1.86,119631,0
+HNRG.US,D,20210329,000000,1.85,1.88,1.72,1.79,130788,0
+HNRG.US,D,20210330,000000,1.823,1.823,1.75,1.78,96263,0
+HNRG.US,D,20210331,000000,1.79,1.88,1.72,1.87,149515,0
+HNRG.US,D,20210401,000000,1.8836,2.11,1.8836,1.97,461572,0
+HNRG.US,D,20210405,000000,2.08,2.3399,2.05,2.18,992605,0
+HNRG.US,D,20210406,000000,2.29,2.39,2.17,2.25,455282,0
+HNRG.US,D,20210407,000000,2.27,2.29,2.18,2.24,280111,0
+HNRG.US,D,20210408,000000,2.26,2.26,2.08,2.21,263611,0
+HNRG.US,D,20210409,000000,2.17,2.24,1.95,2.06,329488,0
+HNRG.US,D,20210412,000000,2.06,2.1,1.98,2,222919,0
+HNRG.US,D,20210413,000000,1.83,2.01,1.8,1.99,418386,0
+HNRG.US,D,20210414,000000,2,2.11,1.97,2.09,230366,0
+HNRG.US,D,20210415,000000,2.1,2.1,1.96,2.02,121587,0
+HNRG.US,D,20210416,000000,2.01,2.1,1.93,2.07,253039,0
+HNRG.US,D,20210419,000000,2.03,2.08,2,2.04,320105,0
+HNRG.US,D,20210420,000000,2.07,2.08,1.9,1.96,228317,0
+HNRG.US,D,20210421,000000,1.93,1.95,1.85,1.945,125263,0
+HNRG.US,D,20210422,000000,1.85,1.95,1.85,1.91,254087,0
+HNRG.US,D,20210423,000000,1.91,2,1.9,2,179846,0
+HNRG.US,D,20210426,000000,2,2.1,2,2.07,381251,0
+HNRG.US,D,20210427,000000,2.1,2.15,2.01,2.1,194961,0
+HNRG.US,D,20210428,000000,2.12,2.2,2.08,2.18,253267,0
+HNRG.US,D,20210429,000000,2.2,2.2,2.02,2.14,298314,0
+HNRG.US,D,20210430,000000,2.07,2.139,2.05,2.07,131364,0
+HNRG.US,D,20210503,000000,2.06,2.26,2,2.25,387219,0
+HNRG.US,D,20210504,000000,2.1,2.21,2.09,2.14,353400,0
+HNRG.US,D,20210505,000000,2.19,2.4566,2.16,2.42,564677,0
+HNRG.US,D,20210506,000000,2.4,2.4,2.23,2.25,409484,0
+HNRG.US,D,20210507,000000,2.25,2.4,2.21,2.37,306376,0
+HNRG.US,D,20210510,000000,2.37,2.4,2.12,2.2,575250,0
+HNRG.US,D,20210511,000000,2.19,2.27,2.1501,2.245,148518,0
+HNRG.US,D,20210512,000000,2.23,2.31,2.18,2.28,375862,0
+HNRG.US,D,20210513,000000,2.28,2.3501,2.1,2.13,302088,0
+HNRG.US,D,20210514,000000,2.18,2.21,2.05,2.08,175065,0
+HNRG.US,D,20210517,000000,2.13,2.27,2.09,2.24,331045,0
+HNRG.US,D,20210518,000000,2.27,2.28,2.2,2.27,222522,0
+HNRG.US,D,20210519,000000,2.25,2.25,2.07,2.16,317052,0
+HNRG.US,D,20210520,000000,2.16,2.16,2.09,2.11,184781,0
+HNRG.US,D,20210521,000000,2.13,2.16,2.1,2.12,109323,0
+HNRG.US,D,20210524,000000,2.16,2.2399,2.12,2.18,256026,0
+HNRG.US,D,20210525,000000,2.18,2.2,2.12,2.142,163274,0
+HNRG.US,D,20210526,000000,2.12,2.17,2.08,2.14,266203,0
+HNRG.US,D,20210527,000000,2.13,2.39,2.1207,2.38,440303,0
+HNRG.US,D,20210528,000000,2.4,2.42,2.31,2.42,284464,0
+HNRG.US,D,20210601,000000,2.54,3,2.53,2.97,1685545,0
+HNRG.US,D,20210602,000000,2.925,2.925,2.75,2.81,799990,0
+HNRG.US,D,20210603,000000,2.83,2.93,2.71,2.87,312021,0
+HNRG.US,D,20210604,000000,2.9,2.92,2.7403,2.77,268357,0
+HNRG.US,D,20210607,000000,2.8,2.85,2.63,2.72,252823,0
+HNRG.US,D,20210608,000000,2.72,2.83,2.65,2.76,170417,0
+HNRG.US,D,20210609,000000,2.8332,2.85,2.7019,2.85,136846,0
+HNRG.US,D,20210610,000000,2.86,2.9799,2.8,2.81,287661,0
+HNRG.US,D,20210611,000000,2.8,2.9,2.7638,2.85,154635,0
+HNRG.US,D,20210614,000000,2.87,2.96,2.8601,2.92,468265,0
+HNRG.US,D,20210615,000000,2.81,2.859,2.63,2.7,560373,0
+HNRG.US,D,20210616,000000,2.67,2.77,2.65,2.75,144191,0
+HNRG.US,D,20210617,000000,2.72,2.76,2.5515,2.58,299847,0
+HNRG.US,D,20210618,000000,2.54,2.55,2.34,2.43,395075,0
+HNRG.US,D,20210621,000000,2.43,2.63,2.43,2.62,283983,0
+HNRG.US,D,20210622,000000,2.61,2.63,2.48,2.62,117892,0
+HNRG.US,D,20210623,000000,2.64,2.77,2.64,2.7,325299,0
+HNRG.US,D,20210624,000000,2.71,2.7632,2.65,2.75,229726,0
+HNRG.US,D,20210625,000000,2.73,2.81,2.71,2.81,194458,0
+HNRG.US,D,20210628,000000,2.86,3.05,2.73,2.94,822824,0
+HNRG.US,D,20210629,000000,2.94,2.95,2.7,2.72,177619,0
+HNRG.US,D,20210630,000000,2.71,2.7599,2.6024,2.695,202467,0
+HNRG.US,D,20210701,000000,2.74,2.755,2.66,2.7,167198,0
+HNRG.US,D,20210702,000000,2.71,2.73,2.65,2.68,104390,0
+HNRG.US,D,20210706,000000,2.7,2.725,2.57,2.62,215734,0
+HNRG.US,D,20210707,000000,2.8,2.8,2.59,2.77,300179,0
+HNRG.US,D,20210708,000000,2.72,2.77,2.63,2.76,131203,0
+HNRG.US,D,20210709,000000,2.76,2.9,2.76,2.885,211051,0
+HNRG.US,D,20210712,000000,2.91,3.05,2.9,3.03,767689,0
+HNRG.US,D,20210713,000000,2.98,3.01,2.8,2.91,351677,0
+HNRG.US,D,20210714,000000,2.94,3.48,2.9,3.18,2180618,0
+HNRG.US,D,20210715,000000,3.22,3.43,3.09,3.29,949268,0
+HNRG.US,D,20210716,000000,3.4178,3.45,3.23,3.26,1368308,0
+HNRG.US,D,20210719,000000,3.18,3.19,2.8,3.03,896393,0
+HNRG.US,D,20210720,000000,3,3.12,2.8,2.98,562778,0
+HNRG.US,D,20210721,000000,3.01,3.1473,2.92,3.03,498293,0
+HNRG.US,D,20210722,000000,3.07,3.11,2.92,3.02,367076,0
+HNRG.US,D,20210723,000000,2.9604,3.065,2.923,2.98,292689,0
+HNRG.US,D,20210726,000000,3.0547,3.2199,2.96,3.11,510423,0
+HNRG.US,D,20210727,000000,3.15,3.22,2.9308,3.01,270172,0
+HNRG.US,D,20210728,000000,3.01,3.08,2.96,2.98,130261,0
+HNRG.US,D,20210729,000000,2.9644,3.0499,2.9,3.01,187870,0
+HNRG.US,D,20210730,000000,3.01,3.09,2.99,3.06,161240,0
+HNRG.US,D,20210802,000000,3.12,3.1799,2.98,3.02,347836,0
+HNRG.US,D,20210803,000000,3,3.02,2.81,2.85,387743,0
+HNRG.US,D,20210804,000000,2.8,2.82,2.61,2.62,631651,0
+HNRG.US,D,20210805,000000,2.63,2.84,2.63,2.68,275249,0
+HNRG.US,D,20210806,000000,2.68,2.86,2.6601,2.79,344723,0
+HNRG.US,D,20210809,000000,2.74,2.8,2.5,2.59,668392,0
+HNRG.US,D,20210810,000000,2.62,2.6266,2.21,2.3,911104,0
+HNRG.US,D,20210811,000000,2.37,2.42,2.275,2.4,435700,0
+HNRG.US,D,20210812,000000,2.38,2.43,2.31,2.37,243190,0
+HNRG.US,D,20210813,000000,2.35,2.39,2.29,2.34,232861,0
+HNRG.US,D,20210816,000000,2.33,2.34,2.24,2.24,225778,0
+HNRG.US,D,20210817,000000,2.24,2.2933,2.17,2.2,395127,0
+HNRG.US,D,20210818,000000,2.23,2.27,2.12,2.15,241619,0
+HNRG.US,D,20210819,000000,2.13,2.14,2.01,2.01,328745,0
+HNRG.US,D,20210820,000000,1.99,2.1399,1.99,2.05,225012,0
+HNRG.US,D,20210823,000000,2.23,2.26,2.09,2.1,392638,0
+HNRG.US,D,20210824,000000,2.13,2.24,2.13,2.21,157916,0
+HNRG.US,D,20210825,000000,2.25,2.32,2.16,2.27,120065,0
+HNRG.US,D,20210826,000000,2.25,2.28,2.2199,2.27,293923,0
+HNRG.US,D,20210827,000000,2.26,2.4,2.26,2.3,155991,0
+HNRG.US,D,20210830,000000,2.34,2.38,2.24,2.28,133274,0
+HNRG.US,D,20210831,000000,2.29,2.38,2.25,2.36,130675,0
+HNRG.US,D,20210901,000000,2.33,2.35,2.2301,2.28,247085,0
+HNRG.US,D,20210902,000000,2.3,2.47,2.3,2.44,363429,0
+HNRG.US,D,20210903,000000,2.43,2.46,2.3301,2.37,158657,0
+HNRG.US,D,20210907,000000,2.34,2.49,2.34,2.48,331998,0
+HNRG.US,D,20210908,000000,2.46,2.47,2.33,2.41,278823,0
+HNRG.US,D,20210909,000000,2.37,2.43,2.35,2.39,120327,0
+HNRG.US,D,20210910,000000,2.37,2.6,2.37,2.55,249053,0
+HNRG.US,D,20210913,000000,2.57,2.73,2.55,2.57,227155,0
+HNRG.US,D,20210914,000000,2.65,2.67,2.48,2.5,128053,0
+HNRG.US,D,20210915,000000,2.5,2.64,2.5,2.57,121987,0
+HNRG.US,D,20210916,000000,2.6,2.62,2.4314,2.48,127914,0
+HNRG.US,D,20210917,000000,2.45,2.46,2.27,2.32,424464,0
+HNRG.US,D,20210920,000000,2.23,2.25,2.15,2.21,234170,0
+HNRG.US,D,20210921,000000,2.22,2.33,2.2,2.33,169393,0
+HNRG.US,D,20210922,000000,2.32,2.44,2.28,2.28,278006,0
+HNRG.US,D,20210923,000000,2.32,2.38,2.29,2.37,74536,0
+HNRG.US,D,20210924,000000,2.4,2.4365,2.33,2.36,111980,0
+HNRG.US,D,20210927,000000,2.38,2.6,2.38,2.55,265450,0
+HNRG.US,D,20210928,000000,2.6,2.9,2.5541,2.88,448264,0
+HNRG.US,D,20210929,000000,2.92,2.92,2.7,2.78,253000,0
+HNRG.US,D,20210930,000000,2.74,3.05,2.73,2.96,337955,0
+HNRG.US,D,20211001,000000,2.99,3.05,2.92,2.99,332751,0
+HNRG.US,D,20211004,000000,3.05,3.49,2.99,3.13,1284473,0
+HNRG.US,D,20211005,000000,3.2,3.43,3.13,3.39,785022,0
+HNRG.US,D,20211006,000000,3.33,3.55,3.06,3.43,580653,0
+HNRG.US,D,20211007,000000,3.47,3.85,3.36,3.74,943111,0
+HNRG.US,D,20211008,000000,3.79,4.58,3.73,4.29,2183505,0
+HNRG.US,D,20211011,000000,4.39,4.53,3.86,3.98,1696259,0
+HNRG.US,D,20211012,000000,3.98,3.99,3.42,3.53,1432379,0
+HNRG.US,D,20211013,000000,3.5876,3.75,3.54,3.585,583260,0
+HNRG.US,D,20211014,000000,3.7,3.85,3.48,3.52,544018,0
+HNRG.US,D,20211015,000000,3.53,3.77,3.5293,3.63,403279,0
+HNRG.US,D,20211018,000000,3.6,3.95,3.571,3.89,819092,0
+HNRG.US,D,20211019,000000,3.9,3.9,3.27,3.29,1047247,0
+HNRG.US,D,20211020,000000,3.3,3.5499,3.3,3.43,431859,0
+HNRG.US,D,20211021,000000,3.4,3.47,3.2,3.33,348990,0
+HNRG.US,D,20211022,000000,3.32,3.39,3.21,3.34,227013,0
+HNRG.US,D,20211025,000000,3.272,3.6199,3.24,3.37,558520,0
+HNRG.US,D,20211026,000000,3.38,3.41,3.18,3.31,316885,0
+HNRG.US,D,20211027,000000,3.25,3.43,3.19,3.25,189498,0
+HNRG.US,D,20211028,000000,3.23,3.35,3.2,3.3,363131,0
+HNRG.US,D,20211029,000000,3.31,3.37,3.13,3.23,442450,0
+HNRG.US,D,20211101,000000,3.32,3.53,3.18,3.4,481630,0
+HNRG.US,D,20211102,000000,3.37,3.3743,3.03,3.08,384690,0
+HNRG.US,D,20211103,000000,3.09,3.19,3,3.11,344472,0
+HNRG.US,D,20211104,000000,3.1,3.2,3.02,3.08,302209,0
+HNRG.US,D,20211105,000000,3.1,3.16,3.02,3.13,77557,0
+HNRG.US,D,20211108,000000,3.1,3.4,3.0802,3.24,622419,0
+HNRG.US,D,20211109,000000,3.05,3.13,2.55,2.74,1571418,0
+HNRG.US,D,20211110,000000,2.73,2.85,2.63,2.65,307797,0
+HNRG.US,D,20211111,000000,2.6821,2.69,2.6,2.64,225913,0
+HNRG.US,D,20211112,000000,2.67,2.7,2.57,2.64,331995,0
+HNRG.US,D,20211115,000000,2.68,2.69,2.4,2.43,480265,0
+HNRG.US,D,20211116,000000,2.525,2.525,2.31,2.35,491184,0
+HNRG.US,D,20211117,000000,2.34,2.44,2.23,2.29,209166,0
+HNRG.US,D,20211118,000000,2.31,2.35,2.17,2.24,355498,0
+HNRG.US,D,20211119,000000,2.24,2.36,2.2,2.3,283918,0
+HNRG.US,D,20211122,000000,2.32,2.56,2.275,2.47,475210,0
+HNRG.US,D,20211123,000000,2.48,2.89,2.48,2.66,566650,0
+HNRG.US,D,20211124,000000,2.67,2.77,2.55,2.77,235811,0
+HNRG.US,D,20211126,000000,2.55,2.65,2.48,2.62,192008,0
+HNRG.US,D,20211129,000000,2.7,2.7,2.54,2.64,200535,0
+HNRG.US,D,20211130,000000,2.61,2.65,2.34,2.46,339867,0
+HNRG.US,D,20211201,000000,2.5,2.54,2.28,2.35,167945,0
+HNRG.US,D,20211202,000000,2.38,2.5,2.34,2.45,103855,0
+HNRG.US,D,20211203,000000,2.48,2.5399,2.31,2.36,131042,0
+HNRG.US,D,20211206,000000,2.36,2.5,2.3,2.43,114766,0
+HNRG.US,D,20211207,000000,2.45,2.53,2.39,2.4,69532,0
+HNRG.US,D,20211208,000000,2.43,2.465,2.36,2.42,57559,0
+HNRG.US,D,20211209,000000,2.45,2.45,2.35,2.38,77786,0
+HNRG.US,D,20211210,000000,2.37,2.41,2.28,2.35,58695,0
+HNRG.US,D,20211213,000000,2.33,2.37,2.2,2.24,279596,0
+HNRG.US,D,20211214,000000,2.18,2.33,2.15,2.2,121859,0
+HNRG.US,D,20211215,000000,2.17,2.2395,2.06,2.21,248081,0
+HNRG.US,D,20211216,000000,2.24,2.31,2.13,2.17,166277,0
+HNRG.US,D,20211217,000000,2.17,2.25,2.0737,2.21,121021,0
+HNRG.US,D,20211220,000000,2.24,2.24,2.1,2.22,135951,0
+HNRG.US,D,20211221,000000,2.25,2.3899,2.1518,2.31,250908,0
+HNRG.US,D,20211222,000000,2.33,2.39,2.27,2.36,126639,0
+HNRG.US,D,20211223,000000,2.5121,2.5121,2.32,2.42,79514,0
+HNRG.US,D,20211227,000000,2.44,2.44,2.335,2.41,111454,0
+HNRG.US,D,20211228,000000,2.37,2.45,2.37,2.41,93657,0
+HNRG.US,D,20211229,000000,2.4,2.48,2.345,2.39,109900,0
+HNRG.US,D,20211230,000000,2.37,2.48,2.34,2.41,132933,0
+HNRG.US,D,20211231,000000,2.32,2.47,2.32,2.46,142535,0
+HNRG.US,D,20220103,000000,2.46,2.66,2.41,2.65,169253,0
+HNRG.US,D,20220104,000000,2.69,2.7,2.51,2.55,302201,0
+HNRG.US,D,20220105,000000,2.54,2.62,2.35,2.41,193983,0
+HNRG.US,D,20220106,000000,2.43,2.49,2.32,2.47,51242,0
+HNRG.US,D,20220107,000000,2.55,2.58,2.45,2.54,78949,0
+HNRG.US,D,20220110,000000,2.54,2.54,2.38,2.5,65158,0
+HNRG.US,D,20220111,000000,2.46,2.56,2.4226,2.53,153326,0
+HNRG.US,D,20220112,000000,2.57,2.75,2.52,2.73,227992,0
+HNRG.US,D,20220113,000000,2.75,2.83,2.61,2.67,191140,0
+HNRG.US,D,20220114,000000,2.72,2.8,2.64,2.75,104412,0
+HNRG.US,D,20220118,000000,2.75,2.84,2.65,2.68,130498,0
+HNRG.US,D,20220119,000000,2.69,2.74,2.56,2.62,129618,0
+HNRG.US,D,20220120,000000,2.63,2.6861,2.5,2.51,140171,0
+HNRG.US,D,20220121,000000,2.45,2.55,2.33,2.41,150467,0
+HNRG.US,D,20220124,000000,2.38,2.41,2.1957,2.38,144021,0
+HNRG.US,D,20220125,000000,2.38,2.56,2.22,2.47,185568,0
+HNRG.US,D,20220126,000000,2.54,2.62,2.32,2.44,112960,0
+HNRG.US,D,20220127,000000,2.49,2.51,2.35,2.43,140446,0
+HNRG.US,D,20220128,000000,2.587,2.587,2.34,2.45,135722,0
+HNRG.US,D,20220131,000000,2.44,2.48,2.4,2.42,77442,0
+HNRG.US,D,20220201,000000,2.43,2.53,2.36,2.45,149954,0
+HNRG.US,D,20220202,000000,2.45,2.5,2.43,2.45,83007,0
+HNRG.US,D,20220203,000000,2.4,2.52,2.4,2.43,106934,0
+HNRG.US,D,20220204,000000,2.43,2.49,2.36,2.45,671169,0
+HNRG.US,D,20220207,000000,2.45,2.46,2.33,2.42,627667,0
+HNRG.US,D,20220208,000000,2.38,2.56,2.32,2.49,285267,0
+HNRG.US,D,20220209,000000,2.5,2.64,2.4571,2.64,160108,0
+HNRG.US,D,20220210,000000,2.66,2.83,2.6289,2.72,366375,0
+HNRG.US,D,20220211,000000,2.68,2.92,2.65,2.89,436768,0
+HNRG.US,D,20220214,000000,2.89,2.97,2.8,2.89,402818,0
+HNRG.US,D,20220215,000000,2.9899,3.14,2.8344,3.13,358391,0
+HNRG.US,D,20220216,000000,3.1,3.33,3.1,3.25,422052,0
+HNRG.US,D,20220217,000000,3.28,3.4,3.1301,3.25,535755,0
+HNRG.US,D,20220218,000000,3.21,3.63,2.82,3.59,792157,0
+HNRG.US,D,20220222,000000,3.615,3.79,3.33,3.445,553337,0
+HNRG.US,D,20220223,000000,3.48,3.65,3.38,3.42,168340,0
+HNRG.US,D,20220224,000000,3.42,3.42,3.2,3.3,199539,0
+HNRG.US,D,20220225,000000,3.31,3.55,3.301,3.49,143183,0
+HNRG.US,D,20220228,000000,3.29,3.53,3.22,3.43,323975,0
+HNRG.US,D,20220301,000000,3.4,3.74,3.37,3.67,387285,0
+HNRG.US,D,20220302,000000,3.75,4.0588,3.75,3.99,406127,0
+HNRG.US,D,20220303,000000,4.05,4.18,3.87,4.17,575585,0
+HNRG.US,D,20220304,000000,4.14,4.43,4.09,4.16,750664,0
+HNRG.US,D,20220307,000000,4.17,4.29,3.25,3.61,923025,0
+HNRG.US,D,20220308,000000,3.66,4.08,3.645,3.92,404498,0
+HNRG.US,D,20220309,000000,3.9,3.93,3.71,3.88,205100,0
+HNRG.US,D,20220310,000000,3.89,4.15,3.89,4.14,329652,0
+HNRG.US,D,20220311,000000,4.12,4.14,3.87,3.88,200298,0
+HNRG.US,D,20220314,000000,3.86,3.87,3.4,3.41,384576,0
+HNRG.US,D,20220315,000000,3.42,3.52,3.33,3.49,136444,0
+HNRG.US,D,20220316,000000,3.47,3.58,3.415,3.49,124675,0
+HNRG.US,D,20220317,000000,3.52,3.72,3.51,3.68,125422,0
+HNRG.US,D,20220318,000000,3.73,3.73,3.52,3.65,304175,0
+HNRG.US,D,20220321,000000,3.6,3.87,3.6,3.74,211185,0
+HNRG.US,D,20220322,000000,3.77,3.84,3.6575,3.77,246043,0
+HNRG.US,D,20220323,000000,3.81,4.08,3.7809,4.02,224091,0
+HNRG.US,D,20220324,000000,4.1,4.1199,3.895,3.99,188825,0
+HNRG.US,D,20220325,000000,3.96,4.09,3.8426,4.07,337592,0
+HNRG.US,D,20220328,000000,4.07,4.07,3.84,3.92,228022,0
+HNRG.US,D,20220329,000000,3.62,3.62,3.3138,3.44,484689,0
+HNRG.US,D,20220330,000000,3.43,3.54,3.4,3.42,208298,0
+HNRG.US,D,20220331,000000,3.42,3.55,3.37,3.5,149589,0
+HNRG.US,D,20220401,000000,3.48,3.62,3.43,3.45,140091,0
+HNRG.US,D,20220404,000000,3.45,3.49,3.3,3.41,241278,0
+HNRG.US,D,20220405,000000,3.45,3.64,3.4,3.43,167060,0
+HNRG.US,D,20220406,000000,3.37,3.61,3.36,3.59,168451,0
+HNRG.US,D,20220407,000000,3.58,3.9,3.54,3.87,309450,0
+HNRG.US,D,20220408,000000,3.92,4.14,3.87,3.94,267456,0
+HNRG.US,D,20220411,000000,3.87,3.87,3.6,3.8,212640,0
+HNRG.US,D,20220412,000000,3.79,4.19,3.79,4.03,238169,0
+HNRG.US,D,20220413,000000,4.29,5.3,4.28,5.04,7557919,0
+HNRG.US,D,20220414,000000,5,5.65,4.67,5.22,3298753,0
+HNRG.US,D,20220418,000000,5.25,6.17,4.82,5.43,3920700,0
+HNRG.US,D,20220419,000000,5.38,5.38,4.92,5.07,1099968,0
+HNRG.US,D,20220420,000000,5.01,5.32,4.4,4.51,1802215,0
+HNRG.US,D,20220421,000000,4.54,4.7498,4.09,4.18,845154,0
+HNRG.US,D,20220422,000000,4.265,4.35,4.04,4.14,959604,0
+HNRG.US,D,20220425,000000,3.98,4.065,3.72,3.96,898827,0
+HNRG.US,D,20220426,000000,3.99,4.5347,3.93,4.25,643801,0
+HNRG.US,D,20220427,000000,4.3,4.54,4.2245,4.37,262640,0
+HNRG.US,D,20220428,000000,4.39,4.48,4,4.31,246831,0
+HNRG.US,D,20220429,000000,4.31,4.47,4.2111,4.26,205241,0
+HNRG.US,D,20220502,000000,4.24,4.33,4.08,4.28,355391,0
+HNRG.US,D,20220503,000000,4.27,4.47,4.18,4.38,185133,0
+HNRG.US,D,20220504,000000,4.42,4.56,4.26,4.48,208159,0
+HNRG.US,D,20220505,000000,4.55,4.6389,4.1745,4.36,284453,0
+HNRG.US,D,20220506,000000,4.35,4.4202,4.2,4.29,129186,0
+HNRG.US,D,20220509,000000,4.16,4.1869,3.96,4.13,400110,0
+HNRG.US,D,20220510,000000,4.13,4.415,4.13,4.31,257614,0
+HNRG.US,D,20220511,000000,4.32,4.54,4.27,4.33,135427,0
+HNRG.US,D,20220512,000000,4.24,4.2528,4,4.11,218532,0
+HNRG.US,D,20220513,000000,4.15,4.4,4.15,4.32,206688,0
+HNRG.US,D,20220516,000000,4.36,4.5,4.0001,4.4,109672,0
+HNRG.US,D,20220517,000000,4.4,4.53,4.3,4.32,166028,0
+HNRG.US,D,20220518,000000,4.38,4.4299,4.06,4.12,177016,0
+HNRG.US,D,20220519,000000,4.05,4.38,4.05,4.24,211166,0
+HNRG.US,D,20220520,000000,4.22,4.29,4.1,4.26,255888,0
+HNRG.US,D,20220523,000000,4.25,4.65,4.21,4.57,240050,0
+HNRG.US,D,20220524,000000,4.42,4.49,3.97,4.285,694840,0
+HNRG.US,D,20220525,000000,4.17,4.48,4.16,4.44,336669,0
+HNRG.US,D,20220526,000000,4.49,4.65,4.44,4.44,208353,0
+HNRG.US,D,20220527,000000,4.45,4.9,4.35,4.8,385663,0
+HNRG.US,D,20220531,000000,4.92,5.12,4.7,4.82,361506,0
+HNRG.US,D,20220601,000000,4.91,5.03,4.83,5.02,208452,0
+HNRG.US,D,20220602,000000,5.03,5.41,5,5.21,355465,0
+HNRG.US,D,20220603,000000,5.24,5.3,5.01,5.18,182745,0
+HNRG.US,D,20220606,000000,5.23,5.39,5.02,5.08,202580,0
+HNRG.US,D,20220607,000000,5.03,5.54,5.03,5.18,378156,0
+HNRG.US,D,20220608,000000,5.26,6.09,5.17,5.88,1030202,0
+HNRG.US,D,20220609,000000,5.78,6.34,5.49,5.92,1025770,0
+HNRG.US,D,20220610,000000,5.74,6.79,5.63,6.55,1095511,0
+HNRG.US,D,20220613,000000,6.45,6.52,5.72,6.02,939158,0
+HNRG.US,D,20220614,000000,6.11,6.44,5.7,5.7,482547,0
+HNRG.US,D,20220615,000000,5.7,6.03,5.49,6.03,509741,0
+HNRG.US,D,20220616,000000,6.03,6.16,5.665,5.95,658859,0
+HNRG.US,D,20220617,000000,5.88,6.06,5.34,6.05,807829,0
+HNRG.US,D,20220621,000000,6.41,7.62,6.36,7.38,1854092,0
+HNRG.US,D,20220622,000000,7.19,7.5,6.62,7.5,1004832,0
+HNRG.US,D,20220623,000000,7.7,7.7,5.98,6.1,944127,0
+HNRG.US,D,20220624,000000,5.91,6.23,5.855,5.88,530174,0
+HNRG.US,D,20220627,000000,5.86,6.14,5.73,5.8,388317,0
+HNRG.US,D,20220628,000000,5.94,6.42,5.772,6.17,488443,0
+HNRG.US,D,20220629,000000,6.3,6.4004,5.49,5.6,508461,0
+HNRG.US,D,20220630,000000,5.41,5.425,5.17,5.41,397047,0
+HNRG.US,D,20220701,000000,5.41,5.82,5.2838,5.81,286582,0
+HNRG.US,D,20220705,000000,5.93,5.93,5.04,5.11,587478,0
+HNRG.US,D,20220706,000000,5.05,5.28,4.95,5.25,366186,0
+HNRG.US,D,20220707,000000,5.35,5.87,5.35,5.84,392979,0
+HNRG.US,D,20220708,000000,6.125,6.125,5.65,5.98,357435,0
+HNRG.US,D,20220711,000000,6.05,6.27,5.835,6.23,335565,0
+HNRG.US,D,20220712,000000,6.04,6.15,5.77,5.94,333106,0
+HNRG.US,D,20220713,000000,5.5,6.35,5.47,6.25,326069,0
+HNRG.US,D,20220714,000000,6.09,6.3,5.91,6.22,174953,0
+HNRG.US,D,20220715,000000,6.33,6.44,6.07,6.41,151636,0
+HNRG.US,D,20220718,000000,6.66,6.9362,6.3,6.39,342980,0
+HNRG.US,D,20220719,000000,6.37,6.62,6.32,6.48,175335,0
+HNRG.US,D,20220720,000000,6.48,6.56,6.375,6.51,120087,0
+HNRG.US,D,20220721,000000,6.38,6.5,5.96,6.04,231501,0
+HNRG.US,D,20220722,000000,6.14,6.36,6,6.13,200500,0
+HNRG.US,D,20220725,000000,6.22,6.83,5.985,6.75,357154,0
+HNRG.US,D,20220726,000000,7.08,7.08,6.61,6.99,270548,0
+HNRG.US,D,20220727,000000,6.99,7.08,6.71,6.99,177260,0
+HNRG.US,D,20220728,000000,7.04,7.16,6.591,6.76,478011,0
+HNRG.US,D,20220729,000000,6.95,6.95,6.61,6.69,123066,0
+HNRG.US,D,20220801,000000,6.74,6.77,6.42,6.47,211274,0
+HNRG.US,D,20220802,000000,6.4,6.7,6.33,6.58,168075,0
+HNRG.US,D,20220803,000000,6.61,6.92,6.47,6.63,197296,0
+HNRG.US,D,20220804,000000,6.57,6.74,6.56,6.62,183837,0
+HNRG.US,D,20220805,000000,6.52,6.71,6.39,6.45,184911,0
+HNRG.US,D,20220808,000000,6.43,6.5391,6.21,6.31,173426,0
+HNRG.US,D,20220809,000000,6.37,6.61,6.35,6.47,155845,0
+HNRG.US,D,20220810,000000,6.45,6.72,6.35,6.68,138258,0
+HNRG.US,D,20220811,000000,6.79,7.2,6.79,7.1,249478,0
+HNRG.US,D,20220812,000000,7.18,7.4,7.05,7.33,219149,0
+HNRG.US,D,20220815,000000,7.33,7.33,6.74,7.16,187214,0
+HNRG.US,D,20220816,000000,7.15,7.21,6.2,6.465,568762,0
+HNRG.US,D,20220817,000000,6.37,6.59,6.21,6.54,185633,0
+HNRG.US,D,20220818,000000,6.45,7.42,6.45,7.41,647124,0
+HNRG.US,D,20220819,000000,7.36,7.58,7.1,7.35,195153,0
+HNRG.US,D,20220822,000000,7.33,7.56,7.05,7.34,187897,0
+HNRG.US,D,20220823,000000,7.39,7.95,7.13,7.14,431167,0
+HNRG.US,D,20220824,000000,7.23,7.2999,7.02,7.11,254055,0
+HNRG.US,D,20220825,000000,7.13,7.4899,7.12,7.3,224482,0
+HNRG.US,D,20220826,000000,7.19,7.55,7.06,7.39,257874,0
+HNRG.US,D,20220829,000000,7.4,7.46,7.08,7.11,156667,0
+HNRG.US,D,20220830,000000,7.01,7.06,6.3,6.58,321677,0
+HNRG.US,D,20220831,000000,6.46,6.6256,6.45,6.52,184665,0
+HNRG.US,D,20220901,000000,6.4,6.5,6.09,6.21,305209,0
+HNRG.US,D,20220902,000000,6.37,6.6,6.23,6.6,131737,0
+HNRG.US,D,20220906,000000,6.61,6.88,6.6,6.66,120253,0
+HNRG.US,D,20220907,000000,6.7,6.765,6.3568,6.55,138429,0
+HNRG.US,D,20220908,000000,6.54,6.58,6.11,6.14,204459,0
+HNRG.US,D,20220909,000000,6.15,6.43,6.15,6.22,166332,0
+HNRG.US,D,20220912,000000,6.129,6.3,5.8,5.99,351106,0
+HNRG.US,D,20220913,000000,5.86,6.14,5.71,5.74,199458,0
+HNRG.US,D,20220914,000000,5.75,6.06,5.75,5.95,253378,0
+HNRG.US,D,20220915,000000,5.94,6.04,5.8,5.85,188918,0
+HNRG.US,D,20220916,000000,5.75,5.85,5.56,5.71,302406,0
+HNRG.US,D,20220919,000000,5.6,5.9788,5.6,5.87,159729,0
+HNRG.US,D,20220920,000000,5.82,5.82,5.6366,5.69,84721,0
+HNRG.US,D,20220921,000000,5.72,5.81,5.4638,5.63,304562,0
+HNRG.US,D,20220922,000000,5.58,5.805,5.52,5.61,104994,0
+HNRG.US,D,20220923,000000,5.4,5.46,5.09,5.27,318988,0
+HNRG.US,D,20220926,000000,5.17,5.4695,5.13,5.26,205482,0
+HNRG.US,D,20220927,000000,5.31,5.58,5.31,5.52,156259,0
+HNRG.US,D,20220928,000000,5.57,5.85,5.52,5.8,106650,0
+HNRG.US,D,20220929,000000,5.74,5.75,5.5152,5.62,86479,0
+HNRG.US,D,20220930,000000,5.59,5.8,5.0324,5.62,107197,0
+HNRG.US,D,20221003,000000,5.68,6.13,5.68,6,157457,0
+HNRG.US,D,20221004,000000,6.03,6.3,6.03,6.2,145146,0
+HNRG.US,D,20221005,000000,6.2,6.35,6.06,6.32,71607,0
+HNRG.US,D,20221006,000000,6.19,6.49,6.18,6.38,123004,0
+HNRG.US,D,20221007,000000,6.38,6.7,6.27,6.63,417309,0
+HNRG.US,D,20221010,000000,6.9,6.93,6.36,6.49,321349,0
+HNRG.US,D,20221011,000000,6.37,6.76,6.35,6.46,150666,0
+HNRG.US,D,20221012,000000,6.49,6.61,6.33,6.51,85698,0
+HNRG.US,D,20221013,000000,6.4,6.75,6.35,6.75,189097,0
+HNRG.US,D,20221014,000000,6.62,6.75,6.45,6.49,129190,0
+HNRG.US,D,20221017,000000,6.65,6.725,6.39,6.6,211526,0
+HNRG.US,D,20221018,000000,6.68,6.91,6.605,6.76,88318,0
+HNRG.US,D,20221019,000000,6.74,6.98,6.55,6.84,120755,0
+HNRG.US,D,20221020,000000,6.88,7.06,6.5101,6.68,130030,0
+HNRG.US,D,20221021,000000,6.76,6.8,6.521,6.74,86414,0
+HNRG.US,D,20221024,000000,6.82,6.99,6.52,6.97,167491,0
+HNRG.US,D,20221025,000000,6.96,7.24,6.9,7.17,126587,0
+HNRG.US,D,20221026,000000,7.08,7.4399,6.915,7.3,177316,0
+HNRG.US,D,20221027,000000,7.38,7.45,7.11,7.39,129746,0
+HNRG.US,D,20221028,000000,7.47,7.51,7.1614,7.45,117962,0
+HNRG.US,D,20221031,000000,7.47,7.85,7.4,7.79,138363,0
+HNRG.US,D,20221101,000000,7.89,8.3314,7.66,8.02,293193,0
+HNRG.US,D,20221102,000000,8.22,8.22,7.7,7.8,185216,0
+HNRG.US,D,20221103,000000,7.77,7.995,7.6501,7.69,109243,0
+HNRG.US,D,20221104,000000,7.83,8.084,7.6268,8.08,120073,0
+HNRG.US,D,20221107,000000,8.18,8.27,7.88,8.1,190467,0
+HNRG.US,D,20221108,000000,8.09,8.09,7.3287,7.66,200596,0
+HNRG.US,D,20221109,000000,7.56,7.58,7.12,7.2,193579,0
+HNRG.US,D,20221110,000000,7.35,7.41,7.06,7.23,117493,0
+HNRG.US,D,20221111,000000,7.24,7.38,6.84,6.97,180765,0
+HNRG.US,D,20221114,000000,6.91,7.29,6.5,6.96,275178,0
+HNRG.US,D,20221115,000000,6.98,7.94,6.67,7.91,252488,0
+HNRG.US,D,20221116,000000,7.71,8.31,7.59,8.18,210911,0
+HNRG.US,D,20221117,000000,8.14,8.2001,7.81,8.13,122492,0
+HNRG.US,D,20221118,000000,8,8.2,7.8,8.02,118445,0
+HNRG.US,D,20221121,000000,8.04,8.04,7.31,7.94,119393,0
+HNRG.US,D,20221122,000000,7.99,8.7,7.8,8.68,170086,0
+HNRG.US,D,20221123,000000,8.68,9.6,8.6,9.14,386267,0
+HNRG.US,D,20221125,000000,9.22,9.99,9,9.97,185211,0
+HNRG.US,D,20221128,000000,9.99,9.99,8.62,9.65,369912,0
+HNRG.US,D,20221129,000000,9.65,10.23,9.46,10.22,414352,0
+HNRG.US,D,20221130,000000,10.5,10.99,9.7603,10.2,417416,0
+HNRG.US,D,20221201,000000,10.39,10.63,10.01,10.2,250973,0
+HNRG.US,D,20221202,000000,9.99,10.28,9.75,10.12,230718,0
+HNRG.US,D,20221205,000000,10.19,10.22,9.29,9.45,255241,0
+HNRG.US,D,20221206,000000,9.39,9.5885,9.13,9.26,198089,0
+HNRG.US,D,20221207,000000,9.2,9.35,8.8656,9.3,188694,0
+HNRG.US,D,20221208,000000,9.43,9.81,8.67,8.82,175161,0
+HNRG.US,D,20221209,000000,8.73,8.94,8.49,8.52,139317,0
+HNRG.US,D,20221212,000000,8.51,8.775,8.46,8.67,147440,0
+HNRG.US,D,20221213,000000,8.92,9.4,8.85,9.37,148124,0
+HNRG.US,D,20221214,000000,9.5,9.86,9.28,9.43,174710,0
+HNRG.US,D,20221215,000000,9.43,9.564,9.06,9.27,124684,0
+HNRG.US,D,20221216,000000,9.18,9.63,8.8771,9.35,230314,0
+HNRG.US,D,20221219,000000,9.37,9.92,9.34,9.61,144216,0
+HNRG.US,D,20221220,000000,9.65,10.24,9.65,9.73,213175,0
+HNRG.US,D,20221221,000000,9.9,9.94,9.54,9.81,143616,0
+HNRG.US,D,20221222,000000,9.87,9.99,9.3,9.79,188841,0
+HNRG.US,D,20221223,000000,9.97,11.35,9.84,11.3,757693,0
+HNRG.US,D,20221227,000000,11.49,11.57,10.68,11.1,357111,0
+HNRG.US,D,20221228,000000,11.02,11.1,9.6001,9.915,351717,0
+HNRG.US,D,20221229,000000,9.74,10.19,9.28,10.03,279120,0
+HNRG.US,D,20221230,000000,10,10.25,9.77,9.99,774991,0
+HNRG.US,D,20230103,000000,9.99,9.99,8.5,9.1,376003,0
+HNRG.US,D,20230104,000000,8.94,9.12,8.78,8.84,172893,0
+HNRG.US,D,20230105,000000,8.69,9.14,8.5,9.01,200053,0
+HNRG.US,D,20230106,000000,9.2,9.78,9.1138,9.61,178138,0
+HNRG.US,D,20230109,000000,9.7,10.1098,9.7,9.88,190057,0
+HNRG.US,D,20230110,000000,9.91,10,9.56,9.75,143678,0
+HNRG.US,D,20230111,000000,9.74,9.91,9.53,9.78,162726,0
+HNRG.US,D,20230112,000000,9.83,9.89,9.52,9.69,118871,0
+HNRG.US,D,20230113,000000,9.62,9.795,9.56,9.73,97450,0
+HNRG.US,D,20230117,000000,9.21,10.0936,8.9,9.9,305116,0
+HNRG.US,D,20230118,000000,9.98,10.3,9.35,9.38,198698,0
+HNRG.US,D,20230119,000000,9.31,9.555,8.995,9.19,197994,0
+HNRG.US,D,20230120,000000,9.22,9.3163,8.93,9.22,164992,0
+HNRG.US,D,20230123,000000,9.22,9.275,8.9201,8.99,189073,0
+HNRG.US,D,20230124,000000,8.96,9.09,8.82,9.04,75927,0
+HNRG.US,D,20230125,000000,9.02,9.02,8.64,8.64,112249,0
+HNRG.US,D,20230126,000000,8.69,8.78,8.27,8.5,195478,0
+HNRG.US,D,20230127,000000,8.48,8.58,8.11,8.16,198729,0
+HNRG.US,D,20230130,000000,8.02,8.44,7.97,8.29,282011,0
+HNRG.US,D,20230131,000000,8.3,9.1,8.29,8.84,189970,0
+HNRG.US,D,20230201,000000,8.83,8.985,8.53,8.9,172353,0
+HNRG.US,D,20230202,000000,8.83,9.22,8.72,9.11,174088,0
+HNRG.US,D,20230203,000000,8.98,9.34,8.96,9.07,164966,0
+HNRG.US,D,20230206,000000,9.07,9.2,8.77,8.87,99489,0
+HNRG.US,D,20230207,000000,8.87,9.225,8.85,9.15,143524,0
+HNRG.US,D,20230208,000000,9.16,9.16,8.12,8.18,227027,0
+HNRG.US,D,20230209,000000,8.2,8.2509,7.41,7.47,319031,0
+HNRG.US,D,20230210,000000,7.5,8,7.34,7.94,263323,0
+HNRG.US,D,20230213,000000,7.98,8.04,7.7,7.92,137273,0
+HNRG.US,D,20230214,000000,7.82,8.14,7.69,8.12,129970,0
+HNRG.US,D,20230215,000000,8.02,8.26,7.91,7.93,174224,0
+HNRG.US,D,20230216,000000,7.91,8.402,7.82,8.24,147146,0
+HNRG.US,D,20230217,000000,8.12,8.28,7.68,7.89,153391,0
+HNRG.US,D,20230221,000000,7.76,7.83,7.21,7.24,209445,0
+HNRG.US,D,20230222,000000,7.22,7.41,7.15,7.31,123553,0
+HNRG.US,D,20230223,000000,7.44,7.705,7.3,7.32,180728,0
+HNRG.US,D,20230224,000000,7.19,7.67,7.17,7.56,255016,0
+HNRG.US,D,20230227,000000,7.57,7.785,7.42,7.5,202704,0
+HNRG.US,D,20230228,000000,7.68,7.82,7.47,7.63,141277,0
+HNRG.US,D,20230301,000000,7.56,7.71,7.2406,7.65,205966,0
+HNRG.US,D,20230302,000000,7.65,7.87,7.44,7.8,110095,0
+HNRG.US,D,20230303,000000,7.76,8.13,7.76,8,138624,0
+HNRG.US,D,20230306,000000,7.91,8.04,7.65,7.69,140872,0
+HNRG.US,D,20230307,000000,7.66,7.81,7.555,7.8,63749,0
+HNRG.US,D,20230308,000000,7.79,7.93,7.71,7.91,139205,0
+HNRG.US,D,20230309,000000,7.93,8.14,7.78,8.14,124886,0
+HNRG.US,D,20230310,000000,8.1,8.24,7.95,8.08,218227,0
+HNRG.US,D,20230313,000000,7.86,8.04,7.3221,7.82,310380,0
+HNRG.US,D,20230314,000000,7.85,8.08,7.51,7.57,198040,0
+HNRG.US,D,20230315,000000,7.48,7.51,6.87,7,327361,0
+HNRG.US,D,20230316,000000,6.9,7.58,6.89,7.49,253166,0
+HNRG.US,D,20230317,000000,8.13,8.7,7.63,7.92,870624,0
+HNRG.US,D,20230320,000000,7.92,8.43,7.92,8.23,219967,0
+HNRG.US,D,20230321,000000,8.38,8.64,8.07,8.31,237146,0
+HNRG.US,D,20230322,000000,8.36,8.46,8.15,8.23,117722,0
+HNRG.US,D,20230323,000000,8.3,8.6,7.74,7.91,133831,0
+HNRG.US,D,20230324,000000,7.83,8.3,7.563,8.23,122532,0
+HNRG.US,D,20230327,000000,8.4,8.87,8.36,8.81,150158,0
+HNRG.US,D,20230328,000000,8.71,9.33,8.71,9.16,253437,0
+HNRG.US,D,20230329,000000,9.16,9.46,9.05,9.26,240280,0
+HNRG.US,D,20230330,000000,9.16,9.35,9.07,9.16,184922,0
+HNRG.US,D,20230331,000000,9.12,9.29,9.02,9.19,388826,0
+HNRG.US,D,20230403,000000,9.26,9.73,9.06,9.63,234973,0
+HNRG.US,D,20230404,000000,9.63,9.63,8.925,9.01,232023,0
+HNRG.US,D,20230405,000000,9,9.03,8.42,8.68,166226,0
+HNRG.US,D,20230406,000000,8.7,9.12,8.605,9.01,179991,0
+HNRG.US,D,20230410,000000,9.01,9.6,8.935,9.46,201820,0
+HNRG.US,D,20230411,000000,9.53,9.72,9.35,9.39,225107,0
+HNRG.US,D,20230412,000000,9.41,9.41,8.88,8.95,118724,0
+HNRG.US,D,20230413,000000,8.95,9.31,8.95,8.99,116287,0
+HNRG.US,D,20230414,000000,8.89,8.9,8.27,8.71,203896,0
+HNRG.US,D,20230417,000000,8.67,9.05,8.6,8.78,109863,0
+HNRG.US,D,20230418,000000,8.77,9.11,8.6601,9.1,104193,0
+HNRG.US,D,20230419,000000,8.9,9.11,8.82,8.91,98015,0
+HNRG.US,D,20230420,000000,8.81,8.88,8.56,8.71,114792,0
+HNRG.US,D,20230421,000000,8.75,8.75,8.26,8.53,130661,0
+HNRG.US,D,20230424,000000,8.48,8.7822,8.48,8.63,180193,0
+HNRG.US,D,20230425,000000,8.55,8.6888,8.16,8.27,215064,0
+HNRG.US,D,20230426,000000,8.2,8.27,8.01,8.08,147786,0
+HNRG.US,D,20230427,000000,8.04,8.2,7.9,8.09,114556,0
+HNRG.US,D,20230428,000000,8.05,8.16,7.93,8.04,153508,0
+HNRG.US,D,20230501,000000,8.04,8.14,7.76,7.87,161122,0
+HNRG.US,D,20230502,000000,7.8,7.95,7.71,7.84,96269,0
+HNRG.US,D,20230503,000000,7.78,7.86,7.61,7.61,128364,0
+HNRG.US,D,20230504,000000,7.61,7.66,7.45,7.5,103221,0
+HNRG.US,D,20230505,000000,7.69,7.75,7.55,7.67,186545,0
+HNRG.US,D,20230508,000000,7.78,7.8742,7.6,7.82,158410,0
+HNRG.US,D,20230509,000000,8.25,9.13,8.07,8.9,411493,0
+HNRG.US,D,20230510,000000,8.97,9.2,8.77,9.19,226055,0
+HNRG.US,D,20230511,000000,9.1,9.22,9.02,9.12,120915,0
+HNRG.US,D,20230512,000000,9.19,9.33,9.05,9.18,114672,0
+HNRG.US,D,20230515,000000,9.23,9.52,9.1,9.39,271498,0
+HNRG.US,D,20230516,000000,9.39,9.6299,9.1,9.13,117595,0
+HNRG.US,D,20230517,000000,9.19,9.28,9.01,9.2,193332,0
+HNRG.US,D,20230518,000000,9.13,9.15,8.3,8.6,286835,0
+HNRG.US,D,20230519,000000,8.67,8.76,8.25,8.33,141074,0
+HNRG.US,D,20230522,000000,8.34,8.67,8.25,8.66,287523,0
+HNRG.US,D,20230523,000000,8.66,9.14,8.63,8.79,204192,0
+HNRG.US,D,20230524,000000,8.71,8.75,8.25,8.48,145981,0
+HNRG.US,D,20230525,000000,8.4,8.58,8.335,8.39,154497,0
+HNRG.US,D,20230526,000000,8.4,8.5,8.1,8.1,177342,0
+HNRG.US,D,20230530,000000,8.18,8.2,7.81,7.97,260329,0
+HNRG.US,D,20230531,000000,7.85,7.96,7.77,7.79,101566,0
+HNRG.US,D,20230601,000000,7.74,8.12,7.74,8.115,158406,0
+HNRG.US,D,20230602,000000,8.17,8.4,8.13,8.38,153933,0
+HNRG.US,D,20230605,000000,8.46,8.5,8.3,8.43,139508,0
+HNRG.US,D,20230606,000000,8.32,8.42,8.28,8.305,151936,0
+HNRG.US,D,20230607,000000,8.34,8.4,8.125,8.18,199592,0
+HNRG.US,D,20230608,000000,8.21,8.24,7.95,8.07,197799,0
+HNRG.US,D,20230609,000000,8.01,8.33,7.995,8.09,115679,0
+HNRG.US,D,20230612,000000,8.06,8.165,7.87,7.87,107862,0
+HNRG.US,D,20230613,000000,7.91,8.1575,7.895,7.95,159280,0
+HNRG.US,D,20230614,000000,7.96,8.225,7.96,8.01,103080,0
+HNRG.US,D,20230615,000000,8.03,8.29,8.03,8.19,160200,0
+HNRG.US,D,20230616,000000,8.22,8.3198,7.9,8.26,525951,0
+HNRG.US,D,20230620,000000,8.26,9.07,8.13,9,292490,0
+HNRG.US,D,20230621,000000,8.77,9.68,8.77,9.53,300517,0
+HNRG.US,D,20230622,000000,9.47,9.59,9.02,9.32,220746,0
+HNRG.US,D,20230623,000000,9.09,9.32,8.51,8.68,3102784,0
+HNRG.US,D,20230626,000000,8.43,8.56,7.77,8.22,529891,0
+HNRG.US,D,20230627,000000,8.29,8.29,8.0412,8.18,324308,0
+HNRG.US,D,20230628,000000,8.13,8.25,8.02,8.25,370479,0
+HNRG.US,D,20230629,000000,8.21,8.52,8.21,8.42,254573,0
+HNRG.US,D,20230630,000000,8.47,8.63,8.26,8.57,1611429,0
+HNRG.US,D,20230703,000000,8.69,9.405,8.65,9.31,176080,0
+HNRG.US,D,20230705,000000,9.31,9.555,9.05,9.05,208940,0
+HNRG.US,D,20230706,000000,9.03,9.19,8.4,8.54,195609,0
+HNRG.US,D,20230707,000000,8.56,8.89,8.55,8.81,258303,0
+HNRG.US,D,20230710,000000,8.85,9.0588,8.81,8.96,139677,0
+HNRG.US,D,20230711,000000,8.93,9.25,8.91,9.24,126994,0
+HNRG.US,D,20230712,000000,9.4,9.4999,8.97,8.99,137634,0
+HNRG.US,D,20230713,000000,8.99,9.13,8.84,9.01,113119,0
+HNRG.US,D,20230714,000000,9.04,9.07,8.69,8.71,238570,0
+HNRG.US,D,20230717,000000,8.67,8.77,8.35,8.36,193848,0
+HNRG.US,D,20230718,000000,8.37,8.76,8.31,8.43,208091,0
+HNRG.US,D,20230719,000000,8.44,8.68,8.44,8.66,129514,0
+HNRG.US,D,20230720,000000,8.63,8.99,8.63,8.96,130328,0
+HNRG.US,D,20230721,000000,9.02,9.04,8.84,8.99,92525,0
+HNRG.US,D,20230724,000000,9.02,9.29,9.01,9.09,105413,0
+HNRG.US,D,20230725,000000,8.98,9.325,8.98,9.04,207293,0
+HNRG.US,D,20230726,000000,9.07,9.29,8.92,8.95,114474,0
+HNRG.US,D,20230727,000000,8.98,8.98,8.61,8.7,152238,0
+HNRG.US,D,20230728,000000,8.72,8.78,8.58,8.73,88003,0
+HNRG.US,D,20230731,000000,8.71,9.23,8.695,9.22,158343,0
+HNRG.US,D,20230801,000000,9.2,9.9,9.19,9.71,273472,0
+HNRG.US,D,20230802,000000,9.68,9.68,9.14,9.34,124549,0
+HNRG.US,D,20230803,000000,9.35,9.39,9.04,9.24,85344,0
+HNRG.US,D,20230804,000000,9.24,9.77,9.24,9.49,130082,0
+HNRG.US,D,20230807,000000,9.54,9.72,9.1,9.69,151358,0
+HNRG.US,D,20230808,000000,9.8,10.55,9.76,9.82,242891,0
+HNRG.US,D,20230809,000000,9.99,10.53,9.9,10.28,230359,0
+HNRG.US,D,20230810,000000,10.39,10.489,9.961,10.225,226453,0
+HNRG.US,D,20230811,000000,10.25,10.38,10.02,10.17,196892,0
+HNRG.US,D,20230814,000000,10.12,10.149,9.26,9.99,134088,0
+HNRG.US,D,20230815,000000,9.95,10.21,9.95,10.01,88349,0
+HNRG.US,D,20230816,000000,10.06,10.64,10.06,10.61,202108,0
+HNRG.US,D,20230817,000000,10.58,11.03,10.48,10.51,141038,0
+HNRG.US,D,20230818,000000,10.311,10.74,10.26,10.72,160946,0
+HNRG.US,D,20230821,000000,10.98,11.18,10.72,10.99,179360,0
+HNRG.US,D,20230822,000000,11.05,11.3,11.05,11.16,165359,0
+HNRG.US,D,20230823,000000,11.02,11.81,11.02,11.74,291627,0
+HNRG.US,D,20230824,000000,11.74,11.775,11.4201,11.59,115482,0
+HNRG.US,D,20230825,000000,11.64,11.73,11.41,11.64,175284,0
+HNRG.US,D,20230828,000000,11.78,12.4,11.7,12.07,423683,0
+HNRG.US,D,20230829,000000,12.48,12.48,11.79,11.855,272194,0
+HNRG.US,D,20230830,000000,12.05,12.12,11.6,11.72,262902,0
+HNRG.US,D,20230831,000000,11.75,11.75,10.22,10.74,373370,0
+HNRG.US,D,20230901,000000,10.98,11.39,10.98,11.23,246683,0
+HNRG.US,D,20230905,000000,11.24,11.24,10.83,10.85,152076,0
+HNRG.US,D,20230906,000000,10.8,11.05,10.52,10.57,141801,0
+HNRG.US,D,20230907,000000,10.53,11.12,10.53,10.94,191852,0
+HNRG.US,D,20230908,000000,10.94,11.49,10.701,11.29,162865,0
+HNRG.US,D,20230911,000000,11.34,11.645,11.06,11.1,106511,0
+HNRG.US,D,20230912,000000,11.09,11.64,11.09,11.48,110127,0
+HNRG.US,D,20230913,000000,11.53,11.8,11.4,11.56,191552,0
+HNRG.US,D,20230914,000000,11.74,12.1254,11.6301,12.11,261436,0
+HNRG.US,D,20230915,000000,12.14,12.38,11.85,12.06,315230,0
+HNRG.US,D,20230918,000000,12.01,12.16,11.76,12.08,108972,0
+HNRG.US,D,20230919,000000,12.05,12.6693,12.05,12.39,230553,0
+HNRG.US,D,20230920,000000,12.45,12.685,12.2,12.22,143745,0
+HNRG.US,D,20230921,000000,12.18,12.31,11.671,12.08,166412,0
+HNRG.US,D,20230922,000000,12.39,12.65,12.34,12.49,158534,0
+HNRG.US,D,20230925,000000,12.56,13.49,12.5201,13.46,486392,0
+HNRG.US,D,20230926,000000,13.43,13.86,13.01,13.41,528961,0
+HNRG.US,D,20230927,000000,13.49,14.0699,13.49,13.87,495284,0
+HNRG.US,D,20230928,000000,13.97,14.61,13.97,14.465,521208,0
+HNRG.US,D,20230929,000000,14.54,14.615,14.04,14.42,1262816,0
+HNRG.US,D,20231002,000000,14.45,14.45,13.21,13.735,551297,0
+HNRG.US,D,20231003,000000,13.56,13.88,13.25,13.46,233477,0
+HNRG.US,D,20231004,000000,13.53,13.545,13.08,13.46,322871,0
+HNRG.US,D,20231005,000000,13.44,13.8286,13.3313,13.63,236973,0
+HNRG.US,D,20231006,000000,13.68,14.3,13.33,14.12,268816,0
+HNRG.US,D,20231009,000000,14.29,15.1,14.26,14.77,535580,0
+HNRG.US,D,20231010,000000,14.97,15.15,14.8285,14.89,355371,0
+HNRG.US,D,20231011,000000,14.9,14.905,14.25,14.63,317269,0
+HNRG.US,D,20231012,000000,14.8,14.8,14.03,14.71,284706,0
+HNRG.US,D,20231013,000000,14.9,15,14.362,14.4,169367,0
+HNRG.US,D,20231016,000000,14.45,15.25,14.2105,15.12,394025,0
+HNRG.US,D,20231017,000000,15.12,15.79,15.12,15.62,497607,0
+HNRG.US,D,20231018,000000,15.59,15.655,15.03,15.19,252673,0
+HNRG.US,D,20231019,000000,15.27,15.41,14.78,14.97,304682,0
+HNRG.US,D,20231020,000000,15.05,15.12,14.3,14.42,401766,0
+HNRG.US,D,20231023,000000,14.24,14.3,13.56,14.16,389554,0
+HNRG.US,D,20231024,000000,14.27,14.89,14.18,14.62,237123,0
+HNRG.US,D,20231025,000000,14.61,15.06,14.51,14.7,191642,0
+HNRG.US,D,20231026,000000,14.58,14.76,14.03,14.5,221068,0
+HNRG.US,D,20231027,000000,14.61,14.67,14.27,14.45,182121,0
+HNRG.US,D,20231030,000000,14.48,14.5718,13.99,14.12,158544,0
+HNRG.US,D,20231031,000000,14.08,14.12,13.6789,13.98,163395,0
+HNRG.US,D,20231101,000000,13.96,14.314,13.7632,14.18,139734,0
+HNRG.US,D,20231102,000000,14.33,14.58,13.94,14.07,206708,0
+HNRG.US,D,20231103,000000,14.24,14.4134,13.63,13.74,249522,0
+HNRG.US,D,20231106,000000,13.8,13.81,12.73,13.38,385024,0
+HNRG.US,D,20231107,000000,13.25,13.25,11.52,11.75,655653,0
+HNRG.US,D,20231108,000000,11.55,12.31,11.535,12.22,361775,0
+HNRG.US,D,20231109,000000,12.14,12.74,12.02,12.11,256633,0
+HNRG.US,D,20231110,000000,12.13,12.35,12.06,12.23,226000,0
+HNRG.US,D,20231113,000000,12.19,12.42,12.0101,12.17,261379,0
+HNRG.US,D,20231114,000000,12.23,12.65,12.23,12.56,257762,0
+HNRG.US,D,20231115,000000,12.63,12.91,12.55,12.56,198883,0
+HNRG.US,D,20231116,000000,12.58,12.715,12.5401,12.59,154289,0
+HNRG.US,D,20231117,000000,12.73,13.06,12.671,12.71,193096,0
+HNRG.US,D,20231120,000000,12.91,12.98,12.7,12.79,198073,0
+HNRG.US,D,20231121,000000,12.76,12.9,12.66,12.85,173687,0
+HNRG.US,D,20231122,000000,12.78,13.2,12.5005,13.13,152987,0
+HNRG.US,D,20231124,000000,13.06,13.5654,13.01,13.35,74217,0
+HNRG.US,D,20231127,000000,13.45,13.45,12.62,13.04,250451,0
+HNRG.US,D,20231128,000000,13.1,13.15,12.31,12.46,207878,0
+HNRG.US,D,20231129,000000,12.5,12.5,12.08,12.41,359616,0
+HNRG.US,D,20231130,000000,12.43,12.82,12.4,12.63,543989,0
+HNRG.US,D,20231201,000000,12.52,13.02,12.475,12.98,336943,0
+HNRG.US,D,20231204,000000,12.92,12.92,11.8874,11.92,254553,0
+HNRG.US,D,20231205,000000,11.67,12.19,11.67,12.18,210404,0
+HNRG.US,D,20231206,000000,12.14,12.6,12,12.02,175720,0
+HNRG.US,D,20231207,000000,11.89,11.92,11.62,11.68,202753,0
+HNRG.US,D,20231208,000000,11.73,11.9278,11.65,11.7,109653,0
+HNRG.US,D,20231211,000000,11.76,11.76,11.0419,11.2,286506,0
+HNRG.US,D,20231212,000000,11.17,11.17,10.6878,10.815,237759,0
+HNRG.US,D,20231213,000000,10.94,11.31,10.66,10.77,880923,0
+HNRG.US,D,20231214,000000,11,11.38,10.7338,10.77,446032,0
+HNRG.US,D,20231215,000000,10.85,10.925,9.97,10.05,542943,0
+HNRG.US,D,20231218,000000,10.1,10.225,9.31,9.35,1076900,0
+HNRG.US,D,20231219,000000,9.4,9.52,9.14,9.32,873472,0
+HNRG.US,D,20231220,000000,9.35,9.6499,9.03,9.065,578912,0
+HNRG.US,D,20231221,000000,9.07,9.355,9.07,9.22,534258,0
+HNRG.US,D,20231222,000000,9.15,9.2,8.78,9.1,827939,0
+HNRG.US,D,20231226,000000,9.15,9.2,8.9,8.99,280744,0
+HNRG.US,D,20231227,000000,8.97,9.13,8.96,9.005,339794,0
+HNRG.US,D,20231228,000000,8.99,9,8.81,8.95,387144,0
+HNRG.US,D,20231229,000000,8.93,8.96,8.73,8.84,1233650,0
+HNRG.US,D,20240102,000000,9,9.55,8.99,9.205,831373,0
+HNRG.US,D,20240103,000000,9.21,9.35,8.97,9.24,446829,0
+HNRG.US,D,20240104,000000,9.37,9.75,9.36,9.45,486138,0
+HNRG.US,D,20240105,000000,9.42,9.53,9.26,9.28,276972,0
+HNRG.US,D,20240108,000000,9.19,9.19,8.7,8.9,416914,0
+HNRG.US,D,20240109,000000,8.91,9.08,8.703,8.8,587355,0
+HNRG.US,D,20240110,000000,8.79,8.79,8.47,8.57,396660,0
+HNRG.US,D,20240111,000000,8.56,8.59,8.1745,8.39,419434,0
+HNRG.US,D,20240112,000000,8.49,8.68,8.24,8.41,259617,0
+HNRG.US,D,20240116,000000,8.27,8.34,8.1,8.18,347702,0
+HNRG.US,D,20240117,000000,8.08,8.44,7.95,8.42,339763,0
+HNRG.US,D,20240118,000000,8.42,8.79,8.34,8.73,276491,0
+HNRG.US,D,20240119,000000,8.75,9.0551,8.68,8.89,208574,0
+HNRG.US,D,20240122,000000,8.9,8.9728,8.74,8.76,203774,0
+HNRG.US,D,20240123,000000,8.77,8.8,8.69,8.71,180751,0
+HNRG.US,D,20240124,000000,8.85,9.18,8.8195,9.09,340287,0
+HNRG.US,D,20240125,000000,9.18,9.2,8.75,8.83,239599,0
+HNRG.US,D,20240126,000000,8.86,8.9796,8.57,8.73,275558,0
+HNRG.US,D,20240129,000000,8.87,9.1,8.61,8.63,259449,0
+HNRG.US,D,20240130,000000,8.62,8.96,8.505,8.92,244725,0
+HNRG.US,D,20240131,000000,8.96,9.03,8.51,8.53,222098,0
+HNRG.US,D,20240201,000000,8.63,8.79,8.48,8.72,233165,0
+HNRG.US,D,20240202,000000,8.85,8.85,8.26,8.26,152765,0
+HNRG.US,D,20240205,000000,8.22,8.22,7.64,7.67,392188,0
+HNRG.US,D,20240206,000000,7.65,7.6599,7.26,7.3,312141,0
+HNRG.US,D,20240207,000000,7.3,7.45,7.165,7.39,385920,0
+HNRG.US,D,20240208,000000,7.35,7.62,7.19,7.56,223772,0
+HNRG.US,D,20240209,000000,7.55,7.55,7.23,7.43,191041,0
+HNRG.US,D,20240212,000000,7.4,7.73,7.39,7.66,270080,0
+HNRG.US,D,20240213,000000,7.57,7.57,7.149,7.2,269706,0
+HNRG.US,D,20240214,000000,7.25,7.38,7.07,7.32,188087,0
+HNRG.US,D,20240215,000000,7.38,7.5231,7.32,7.47,238393,0
+HNRG.US,D,20240216,000000,7.58,7.58,7.31,7.47,220116,0
+HNRG.US,D,20240220,000000,7.48,7.5,7.26,7.34,225026,0
+HNRG.US,D,20240221,000000,7.3,7.525,7.3,7.47,198216,0
+HNRG.US,D,20240222,000000,7.47,7.65,7.33,7.4,273828,0
+HNRG.US,D,20240223,000000,7.31,7.435,7.2,7.21,209695,0
+HNRG.US,D,20240226,000000,7.12,7.12,6.85,7.04,289538,0
+HNRG.US,D,20240227,000000,7.09,7.46,7.09,7.35,249148,0
+HNRG.US,D,20240228,000000,7.31,7.35,7.15,7.28,219189,0
+HNRG.US,D,20240229,000000,7.38,7.63,7.325,7.6,620497,0
+HNRG.US,D,20240301,000000,7.64,7.88,7.61,7.82,317731,0
+HNRG.US,D,20240304,000000,7.82,8.229,7.78,7.95,330951,0
+HNRG.US,D,20240305,000000,7.94,8.32,7.94,8.23,386447,0
+HNRG.US,D,20240306,000000,8.36,8.63,8.19,8.44,454252,0
+HNRG.US,D,20240307,000000,8.49,9,8.44,8.81,238796,0
+HNRG.US,D,20240308,000000,8.85,8.9318,8.252,8.39,388610,0
+HNRG.US,D,20240311,000000,8.43,8.43,7.93,7.94,329777,0
+HNRG.US,D,20240312,000000,7.97,7.97,7.65,7.77,298277,0
+HNRG.US,D,20240313,000000,7.86,8.03,7.75,7.82,281049,0
+HNRG.US,D,20240314,000000,7.56,8,6.3,7.3,680879,0
+HNRG.US,D,20240315,000000,7.26,7.29,6.05,6.54,1051453,0
+HNRG.US,D,20240318,000000,6.5,6.5,5.78,5.86,701865,0
+HNRG.US,D,20240319,000000,5.79,5.8,5.42,5.49,667962,0
+HNRG.US,D,20240320,000000,5.4,5.42,5.08,5.33,603909,0
+HNRG.US,D,20240321,000000,5.34,5.6,5.24,5.41,508637,0
+HNRG.US,D,20240322,000000,5.41,5.41,5.05,5.05,419098,0
+HNRG.US,D,20240325,000000,5.05,5.06,4.5,4.91,778891,0
+HNRG.US,D,20240326,000000,5.11,5.5999,4.97,5.04,841582,0
+HNRG.US,D,20240327,000000,5.04,5.317,4.9496,5.21,538623,0
+HNRG.US,D,20240328,000000,5.22,5.5,5.22,5.33,342611,0
+HNRG.US,D,20240401,000000,5.34,5.37,4.78,4.8,450337,0
+HNRG.US,D,20240402,000000,4.76,4.8999,4.7264,4.775,339774,0
+HNRG.US,D,20240403,000000,4.83,5.185,4.765,5.1,417666,0
+HNRG.US,D,20240404,000000,5.13,5.2,4.87,4.9,409625,0
+HNRG.US,D,20240405,000000,4.91,5.125,4.7501,5.08,412193,0
+HNRG.US,D,20240408,000000,4.92,5.2,4.87,4.93,352439,0
+HNRG.US,D,20240409,000000,4.92,4.99,4.82,4.91,229790,0
+HNRG.US,D,20240410,000000,4.84,4.84,4.63,4.82,335449,0
+HNRG.US,D,20240411,000000,4.77,4.94,4.74,4.77,228254,0
+HNRG.US,D,20240412,000000,4.77,4.98,4.68,4.71,219172,0
+HNRG.US,D,20240415,000000,4.71,4.71,4.49,4.54,248187,0
+HNRG.US,D,20240416,000000,4.5,4.6,4.45,4.56,193698,0
+HNRG.US,D,20240417,000000,4.58,4.8715,4.48,4.51,240130,0
+HNRG.US,D,20240418,000000,4.51,4.6,4.332,4.6,238654,0
+HNRG.US,D,20240419,000000,4.6,4.86,4.5953,4.81,226374,0
+HNRG.US,D,20240422,000000,4.8,5.11,4.7,4.985,337542,0
+HNRG.US,D,20240423,000000,4.96,4.96,4.725,4.84,262693,0
+HNRG.US,D,20240424,000000,4.79,4.96,4.72,4.82,244285,0
+HNRG.US,D,20240425,000000,4.81,4.84,4.59,4.825,188021,0
+HNRG.US,D,20240426,000000,4.83,5.29,4.808,5.17,349804,0
+HNRG.US,D,20240429,000000,5.28,5.32,5.16,5.21,474062,0
+HNRG.US,D,20240430,000000,5.18,5.21,5,5.11,304416,0
+HNRG.US,D,20240501,000000,5.13,5.24,5.03,5.1,255488,0
+HNRG.US,D,20240502,000000,5.13,5.32,5.1,5.12,175919,0
+HNRG.US,D,20240503,000000,5.17,5.25,5.09,5.17,245982,0
+HNRG.US,D,20240506,000000,5.22,5.5399,5.07,5.1,356823,0
+HNRG.US,D,20240507,000000,5.1,5.9923,5.09,5.47,759987,0
+HNRG.US,D,20240508,000000,5.42,5.75,5.32,5.73,311790,0
+HNRG.US,D,20240509,000000,5.77,6.46,5.632,6.19,620859,0
+HNRG.US,D,20240510,000000,6.2,6.56,6.11,6.27,547455,0
+HNRG.US,D,20240513,000000,6.28,6.6,6.13,6.4,469310,0
+HNRG.US,D,20240514,000000,6.46,6.53,6.02,6.05,901560,0
+HNRG.US,D,20240515,000000,6.08,6.19,5.95,6.04,355556,0
+HNRG.US,D,20240516,000000,6.03,6.03,5.82,5.84,231288,0
+HNRG.US,D,20240517,000000,5.84,6.19,5.68,6.07,440764,0
+HNRG.US,D,20240520,000000,6.04,6.07,5.87,6.06,459269,0
+HNRG.US,D,20240521,000000,6.05,6.19,5.99,6.11,424210,0
+HNRG.US,D,20240522,000000,6.1,6.19,5.956,6.1,360222,0
+HNRG.US,D,20240523,000000,6.32,6.9,6.3,6.835,1282932,0
+HNRG.US,D,20240524,000000,6.85,7.25,6.66,7.135,1577509,0
+HNRG.US,D,20240528,000000,7.19,7.42,6.975,7.355,804310,0
+HNRG.US,D,20240529,000000,7.25,7.33,7.14,7.2,545144,0
+HNRG.US,D,20240530,000000,7.5,8.55,7.445,8.06,1852326,0
+HNRG.US,D,20240531,000000,8.08,9.13,8.06,8.97,1525201,0
+HNRG.US,D,20240603,000000,9.15,9.598,8.77,9.12,1503812,0
+HNRG.US,D,20240604,000000,8.58,8.9341,8.28,8.59,1039805,0
+HNRG.US,D,20240605,000000,8.6,8.88,8.45,8.74,353510,0
+HNRG.US,D,20240606,000000,8.67,9.18,8.6119,8.82,432965,0
+HNRG.US,D,20240607,000000,8.64,8.7331,8.194,8.24,430942,0
+HNRG.US,D,20240610,000000,8.2,8.53,8.04,8.26,266605,0
+HNRG.US,D,20240611,000000,8.18,8.25,7.91,7.93,279960,0
+HNRG.US,D,20240612,000000,8.12,8.2,7.71,7.83,313944,0
+HNRG.US,D,20240613,000000,7.83,7.99,7.682,7.78,208974,0
+HNRG.US,D,20240614,000000,7.65,8.02,7.61,7.64,334274,0
+HNRG.US,D,20240617,000000,7.61,7.7,7.32,7.36,439364,0
+HNRG.US,D,20240618,000000,7.23,7.55,7.15,7.545,604169,0
+HNRG.US,D,20240620,000000,7.54,8.23,7.46,7.7,366334,0
+HNRG.US,D,20240621,000000,7.75,7.88,7.482,7.61,643541,0
+HNRG.US,D,20240624,000000,7.62,7.7,7.3,7.32,411804,0
+HNRG.US,D,20240625,000000,7.27,7.38,7.13,7.22,564150,0
+HNRG.US,D,20240626,000000,7.2,7.21,6.92,6.99,528734,0
+HNRG.US,D,20240627,000000,7,7.15,6.89,7.13,416167,0
+HNRG.US,D,20240628,000000,7.21,7.83,7.12,7.77,940282,0
+HNRG.US,D,20240701,000000,7.87,8.35,7.775,8.25,878428,0
+HNRG.US,D,20240702,000000,8.39,8.4,7.78,7.98,391648,0
+HNRG.US,D,20240703,000000,7.99,8.1,7.74,7.82,196386,0
+HNRG.US,D,20240705,000000,7.78,7.78,7.3,7.39,390184,0
+HNRG.US,D,20240708,000000,7.34,7.42,7.08,7.39,437644,0
+HNRG.US,D,20240709,000000,7.4,7.575,7.13,7.18,375179,0
+HNRG.US,D,20240710,000000,7.21,7.64,7.045,7.63,637955,0
+HNRG.US,D,20240711,000000,7.75,8.16,7.66,8.12,539993,0
+HNRG.US,D,20240712,000000,8.19,8.26,7.8204,8.16,466541,0
+HNRG.US,D,20240715,000000,8.1,9.0486,8.01,8.73,857278,0
+HNRG.US,D,20240716,000000,8.73,9.03,8.49,9.01,756470,0
+HNRG.US,D,20240717,000000,9,9.18,8.691,8.71,678066,0
+HNRG.US,D,20240718,000000,8.66,8.76,8.4454,8.53,356639,0
+HNRG.US,D,20240719,000000,8.53,8.67,8.34,8.64,257529,0
+HNRG.US,D,20240722,000000,8.66,9.2,8.58,8.76,748398,0
+HNRG.US,D,20240723,000000,8.65,8.77,8.37,8.41,382286,0
+HNRG.US,D,20240724,000000,8.51,8.5449,7.86,7.96,499628,0
+HNRG.US,D,20240725,000000,8.02,8.02,7.73,7.97,356889,0
+HNRG.US,D,20240726,000000,8.11,8.19,7.9,8.105,184540,0
+HNRG.US,D,20240729,000000,8.11,8.1662,7.66,7.81,265733,0
+HNRG.US,D,20240730,000000,7.78,7.845,7.351,7.38,318954,0
+HNRG.US,D,20240731,000000,7.56,8.19,7.49,7.96,859614,0
+HNRG.US,D,20240801,000000,7.88,7.97,7.44,7.535,259057,0
+HNRG.US,D,20240802,000000,7.28,7.4199,6.88,7.05,522968,0
+HNRG.US,D,20240805,000000,6.55,6.89,6.35,6.66,437645,0
+HNRG.US,D,20240806,000000,6.67,7.06,6.6,6.84,377761,0
+HNRG.US,D,20240807,000000,5.85,5.89,4.8601,5.345,2905599,0
+HNRG.US,D,20240808,000000,5.31,6,5.31,5.63,895619,0
+HNRG.US,D,20240809,000000,5.64,5.74,5.45,5.73,464039,0
+HNRG.US,D,20240812,000000,5.75,5.81,5.21,5.57,1002426,0
+HNRG.US,D,20240813,000000,5.59,6.07,5.56,6.05,602461,0
+HNRG.US,D,20240814,000000,6.07,6.29,5.76,6.25,743927,0
+HNRG.US,D,20240815,000000,6.39,6.41,5.73,5.75,382497,0
+HNRG.US,D,20240816,000000,5.69,5.82,5.58,5.74,431940,0
+HNRG.US,D,20240819,000000,5.74,6.02,5.74,5.96,263303,0
+HNRG.US,D,20240820,000000,6.13,6.18,5.7501,5.98,400139,0
+HNRG.US,D,20240821,000000,6.02,6.16,5.9,5.9,332566,0
+HNRG.US,D,20240822,000000,5.84,6.19,5.69,6.1,381490,0
+HNRG.US,D,20240823,000000,6.22,6.34,5.84,6,444945,0
+HNRG.US,D,20240826,000000,6.09,6.46,6.04,6.25,301882,0
+HNRG.US,D,20240827,000000,6.33,6.6,6.27,6.51,254134,0
+HNRG.US,D,20240828,000000,6.41,6.54,6.212,6.54,397635,0
+HNRG.US,D,20240829,000000,6.59,7.11,6.49,7.05,366788,0
+HNRG.US,D,20240830,000000,6.99,7,6.63,6.71,451969,0
+HNRG.US,D,20240903,000000,6.61,6.64,6.29,6.47,388022,0
+HNRG.US,D,20240904,000000,6.46,6.66,6.26,6.33,170847,0
+HNRG.US,D,20240905,000000,6.41,6.41,6.245,6.27,272598,0
+HNRG.US,D,20240906,000000,6.26,6.3,5.81,5.85,430875,0
+HNRG.US,D,20240909,000000,5.88,6.085,5.76,5.93,283820,0
+HNRG.US,D,20240910,000000,5.92,6.3086,5.92,6.18,252264,0
+HNRG.US,D,20240911,000000,6.11,6.19,5.92,6.12,243469,0
+HNRG.US,D,20240912,000000,6.2,6.52,6.2,6.39,207789,0
+HNRG.US,D,20240913,000000,6.47,6.53,6.2,6.39,286050,0
+HNRG.US,D,20240916,000000,6.45,6.48,6.32,6.4,173672,0
+HNRG.US,D,20240917,000000,6.42,6.75,6.4,6.44,198996,0
+HNRG.US,D,20240918,000000,6.56,6.8,6.3375,6.51,267922,0
+HNRG.US,D,20240919,000000,6.72,6.8008,6.54,6.71,251494,0
+HNRG.US,D,20240920,000000,6.63,7.145,6.61,6.88,781706,0
+HNRG.US,D,20240923,000000,6.96,7.095,6.822,6.99,225082,0
+HNRG.US,D,20240924,000000,7.02,7.58,6.98,7.44,551304,0
+HNRG.US,D,20240925,000000,7.45,9.09,7.42,8.86,1419241,0
+HNRG.US,D,20240926,000000,8.92,9.2,8.43,8.8,824852,0
+HNRG.US,D,20240927,000000,8.88,9.955,8.61,9.7,1231972,0
+HNRG.US,D,20240930,000000,9.61,9.86,9.25,9.43,837036,0
+HNRG.US,D,20241001,000000,9.4,9.88,9.27,9.7,478047,0
+HNRG.US,D,20241002,000000,9.78,9.82,9.5,9.57,398733,0
+HNRG.US,D,20241003,000000,9.48,10.15,9.337,9.75,399596,0
+HNRG.US,D,20241004,000000,9.92,10.87,9.85,10.59,997744,0
+HNRG.US,D,20241007,000000,10.64,10.7178,9.81,9.99,641551,0
+HNRG.US,D,20241008,000000,9.8,10.23,9.61,9.93,437821,0
+HNRG.US,D,20241009,000000,9.82,9.94,9.635,9.88,220614,0
+HNRG.US,D,20241010,000000,9.83,10.0499,9.55,9.87,220498,0
+HNRG.US,D,20241011,000000,9.86,10.53,9.83,10.39,403818,0
+HNRG.US,D,20241014,000000,10.4,10.55,9.95,10.04,316101,0
+HNRG.US,D,20241015,000000,9.91,10.44,9.71,10.09,538587,0
+HNRG.US,D,20241016,000000,10.2,10.8,10.1,10.48,621766,0
+HNRG.US,D,20241017,000000,10.43,10.44,9.81,10.03,391791,0
+HNRG.US,D,20241018,000000,10.11,10.35,9.86,10.29,392885,0
+HNRG.US,D,20241021,000000,10.34,10.34,9.81,9.93,250178,0
+HNRG.US,D,20241022,000000,9.96,10.1785,9.68,9.71,285000,0
+HNRG.US,D,20241023,000000,9.6,9.84,9.33,9.48,308431,0
+HNRG.US,D,20241024,000000,9.58,9.67,8.82,9.58,664738,0
+HNRG.US,D,20241025,000000,9.72,10.45,9.72,10.29,557499,0
+HNRG.US,D,20241028,000000,10.3,10.58,10,10.43,417075,0
+HNRG.US,D,20241029,000000,10.38,10.72,10.12,10.43,338373,0
+HNRG.US,D,20241030,000000,10.46,10.69,10.11,10.15,327744,0
+HNRG.US,D,20241031,000000,10.06,10.31,9.851,9.93,631542,0
+HNRG.US,D,20241101,000000,9.98,10.1,9.46,9.7,478986,0
+HNRG.US,D,20241104,000000,9.23,9.45,8.13,8.895,637314,0
+HNRG.US,D,20241105,000000,8.92,9.22,8.915,9,499662,0
+HNRG.US,D,20241106,000000,9.66,10.35,9.574,10.28,960058,0
+HNRG.US,D,20241107,000000,10.35,10.86,10.01,10.62,777344,0
+HNRG.US,D,20241108,000000,10.53,10.84,10.04,10.44,618322,0
+HNRG.US,D,20241111,000000,10.5,11.26,10.305,11.01,844651,0
+HNRG.US,D,20241112,000000,10.95,11.01,9.886,10.45,854292,0
+HNRG.US,D,20241113,000000,12.68,13.18,10.92,13.13,2719681,0
+HNRG.US,D,20241114,000000,13.25,13.56,12.68,13.38,1364386,0
+HNRG.US,D,20241115,000000,13.5,13.5,12.52,12.85,1074593,0
+HNRG.US,D,20241118,000000,13.12,13.2,12.47,12.75,639447,0
+HNRG.US,D,20241119,000000,12.55,12.99,12.37,12.89,391736,0
+HNRG.US,D,20241120,000000,12.8,13.2,12.73,12.95,407309,0
+HNRG.US,D,20241121,000000,12.97,13.35,12.68,12.91,458489,0
+HNRG.US,D,20241122,000000,12.98,13.39,12.76,13.34,491292,0
+HNRG.US,D,20241125,000000,13.47,14,12.725,12.74,513645,0
+HNRG.US,D,20241126,000000,12.54,12.95,12.11,12.26,476702,0
+HNRG.US,D,20241127,000000,12.43,12.69,12.24,12.25,240179,0
+HNRG.US,D,20241129,000000,12.13,12.63,12.11,12.2,168958,0
+HNRG.US,D,20241202,000000,12.17,12.545,11.74,12.06,385673,0
+HNRG.US,D,20241203,000000,12.19,12.3,11.82,12.11,284506,0
+HNRG.US,D,20241204,000000,12.11,12.63,12.08,12.6,439992,0
+HNRG.US,D,20241205,000000,12.72,12.82,12.36,12.48,332171,0
+HNRG.US,D,20241206,000000,12.51,13.03,12.15,12.95,426404,0
+HNRG.US,D,20241209,000000,13,13.24,12.45,13.02,374317,0
+HNRG.US,D,20241210,000000,13.03,13.825,12.87,13.49,541725,0
+HNRG.US,D,20241211,000000,13.65,13.65,12.5301,12.63,581375,0
+HNRG.US,D,20241212,000000,12.5,12.7517,12.31,12.4,319687,0
+HNRG.US,D,20241213,000000,12.36,12.59,12.06,12.39,224820,0
+HNRG.US,D,20241216,000000,12.43,12.47,11.77,11.85,471500,0
+HNRG.US,D,20241217,000000,11.83,11.84,11.31,11.76,417529,0
+HNRG.US,D,20241218,000000,11.83,12.0954,10.955,11.12,339602,0
+HNRG.US,D,20241219,000000,11.36,11.4937,11.01,11.24,398940,0
+HNRG.US,D,20241220,000000,11.17,11.4778,10.87,10.93,374544,0
+HNRG.US,D,20241223,000000,11,11.19,10.8,10.97,291049,0
+HNRG.US,D,20241224,000000,11,11.17,10.81,11.16,112021,0
+HNRG.US,D,20241226,000000,11.09,11.27,10.955,11.17,152803,0
+HNRG.US,D,20241227,000000,11.14,11.255,10.8724,11.14,184282,0
+HNRG.US,D,20241230,000000,11.06,11.285,10.825,11.26,351638,0
+HNRG.US,D,20241231,000000,11.35,11.6,11.19,11.45,304504,0
+HNRG.US,D,20250102,000000,11.85,12.31,11.4315,11.69,298620,0
+HNRG.US,D,20250103,000000,11.83,12,11.57,11.74,299369,0
+HNRG.US,D,20250106,000000,11.78,11.89,11.24,11.45,414016,0
+HNRG.US,D,20250107,000000,11.97,12.64,11.85,12.28,1134407,0
+HNRG.US,D,20250108,000000,12.18,12.35,11.63,12.13,701939,0
+HNRG.US,D,20250110,000000,12.27,12.3,11.42,11.85,381363,0
+HNRG.US,D,20250113,000000,11.48,11.91,11.095,11.83,600602,0
+HNRG.US,D,20250114,000000,11.89,12.46,11.62,12.44,494323,0
+HNRG.US,D,20250115,000000,12.75,12.85,12.3445,12.535,311340,0
+HNRG.US,D,20250116,000000,12.5,12.838,12.26,12.705,259453,0
+HNRG.US,D,20250117,000000,12.83,12.96,12.51,12.68,239554,0
+HNRG.US,D,20250121,000000,12.76,13.13,12.555,12.79,383276,0
+HNRG.US,D,20250122,000000,12.92,13.31,12.835,12.98,399674,0
+HNRG.US,D,20250123,000000,12.92,13.68,12.91,13.39,489150,0
+HNRG.US,D,20250124,000000,13.34,13.52,13.11,13.18,413871,0
+HNRG.US,D,20250127,000000,12.53,12.61,9.3,9.49,2152180,0
+HNRG.US,D,20250128,000000,9.69,10.1199,9.34,9.95,944677,0
+HNRG.US,D,20250129,000000,9.91,10.63,9.6984,10.56,693955,0
+HNRG.US,D,20250130,000000,10.77,11.32,10.55,11.05,445457,0
+HNRG.US,D,20250131,000000,11.02,11.04,10.7,10.73,340656,0
+HNRG.US,D,20250203,000000,10.33,11.09,10.13,10.65,272198,0
+HNRG.US,D,20250204,000000,10.58,10.7899,10.49,10.68,218011,0
+HNRG.US,D,20250205,000000,10.76,11.04,10.575,10.96,202156,0
+HNRG.US,D,20250206,000000,11.02,11.1942,10.7,10.75,277866,0
+HNRG.US,D,20250207,000000,10.91,11.32,10.75,10.76,282458,0
+HNRG.US,D,20250210,000000,10.89,11.37,10.886,11.31,345025,0
+HNRG.US,D,20250211,000000,11.29,11.4615,11.115,11.23,316176,0
+HNRG.US,D,20250212,000000,11.07,11.44,11.06,11.16,206306,0
+HNRG.US,D,20250213,000000,11.22,11.45,11.22,11.4,240756,0
+HNRG.US,D,20250214,000000,11.5,11.5,10.9,10.91,207527,0
+HNRG.US,D,20250218,000000,10.94,11.2,10.82,11,245154,0
+HNRG.US,D,20250219,000000,11.01,11.36,10.8,11.31,231103,0
+HNRG.US,D,20250220,000000,11.32,12.31,11.175,12.26,531336,0
+HNRG.US,D,20250221,000000,12.36,12.36,10.87,10.99,739737,0
+HNRG.US,D,20250224,000000,10.94,11.07,10.29,10.7,490738,0
+HNRG.US,D,20250225,000000,10.65,10.71,9.625,9.67,716572,0
+HNRG.US,D,20250226,000000,9.73,10.3894,9.45,9.85,740783,0
+HNRG.US,D,20250227,000000,10.02,10.17,9.57,9.59,399068,0
+HNRG.US,D,20250228,000000,9.51,9.71,9.2901,9.66,368220,0
+HNRG.US,D,20250303,000000,9.77,9.86,9.14,9.2,314290,0
+HNRG.US,D,20250304,000000,9.05,9.56,8.7,9.42,602646,0
+HNRG.US,D,20250305,000000,9.43,9.54,8.79,9.03,616770,0
+HNRG.US,D,20250306,000000,8.82,9.125,8.52,8.95,395384,0
+HNRG.US,D,20250307,000000,8.96,9.13,8.51,8.78,368942,0
+HNRG.US,D,20250310,000000,8.52,8.78,8.37,8.6,442401,0
+HNRG.US,D,20250311,000000,8.66,9.6,8.66,9.58,629032,0
+HNRG.US,D,20250312,000000,9.77,9.93,9.41,9.84,744017,0
+HNRG.US,D,20250313,000000,9.94,11.04,9.735,10.04,1418510,0
+HNRG.US,D,20250314,000000,10.33,11.54,10.33,11.11,1426680,0
+HNRG.US,D,20250317,000000,10.99,11.78,10.93,11.48,851413,0
+HNRG.US,D,20250318,000000,11.46,12.73,11.01,11.95,1238036,0
+HNRG.US,D,20250319,000000,12,12.19,11.69,12.03,735778,0
+HNRG.US,D,20250320,000000,11.79,12.77,11.79,12.58,971586,0
+HNRG.US,D,20250321,000000,12.39,13.05,12.12,12.78,1026708,0
+HNRG.US,D,20250324,000000,12.9,13.415,12.71,13.17,717782,0
+HNRG.US,D,20250325,000000,13.25,13.3267,12.74,12.76,636350,0
+HNRG.US,D,20250326,000000,12.81,12.94,12.12,12.65,882828,0
+HNRG.US,D,20250327,000000,12.55,12.98,12.5,12.9,504849,0
+HNRG.US,D,20250328,000000,12.83,12.9399,12.39,12.51,344637,0
+HNRG.US,D,20250331,000000,12.38,12.515,11.9812,12.28,632271,0
+HNRG.US,D,20250401,000000,12.52,12.52,12.01,12.14,416131,0
+HNRG.US,D,20250402,000000,11.92,12.49,11.875,12.31,643177,0
+HNRG.US,D,20250403,000000,11.6,11.614,10.75,11.22,888400,0
+HNRG.US,D,20250404,000000,10.89,11.03,9.5,10.3,796265,0
+HNRG.US,D,20250407,000000,9.81,11.05,9.25,10.36,1120223,0
+HNRG.US,D,20250408,000000,11.505,12.13,10.845,11.11,1474687,0
+HNRG.US,D,20250409,000000,11.19,13.25,11.0866,13,2521105,0
+HNRG.US,D,20250410,000000,13.21,13.21,12.17,12.5,846975,0
+HNRG.US,D,20250411,000000,12.85,13.66,12.37,13.36,954748,0
+HNRG.US,D,20250414,000000,13.68,13.95,13.0975,13.79,756124,0
+HNRG.US,D,20250415,000000,13.76,13.87,13.08,13.19,705866,0
+HNRG.US,D,20250416,000000,13.1,14.22,13.1,13.98,1454705,0
+HNRG.US,D,20250417,000000,14.76,14.76,14.02,14.37,1253029,0
+HNRG.US,D,20250421,000000,14.19,14.2572,13.43,13.62,618021,0
+HNRG.US,D,20250422,000000,13.97,14.64,13.97,14.27,1043904,0
+HNRG.US,D,20250423,000000,14.53,14.79,14.39,14.47,798813,0
+HNRG.US,D,20250424,000000,14.55,15.22,14.46,14.925,717853,0
+HNRG.US,D,20250425,000000,14.63,14.91,14.43,14.69,400442,0
+HNRG.US,D,20250428,000000,14.69,14.82,14.41,14.78,398857,0
+HNRG.US,D,20250429,000000,14.61,14.81,14.3898,14.66,358989,0
+HNRG.US,D,20250430,000000,14.28,14.28,13.6,14.065,1188725,0
+HNRG.US,D,20250501,000000,14.17,14.81,14.13,14.62,532440,0
+HNRG.US,D,20250502,000000,14.84,15.2,14.64,14.66,584391,0
+HNRG.US,D,20250505,000000,14.51,15.08,14.11,14.71,677673,0
+HNRG.US,D,20250506,000000,14.56,15.18,14.4,14.97,426508,0
+HNRG.US,D,20250507,000000,14.97,15.34,14.575,15.14,408578,0
+HNRG.US,D,20250508,000000,15.39,15.65,14.9253,15.04,467218,0
+HNRG.US,D,20250509,000000,15.08,15.39,15.01,15.31,453964,0
+HNRG.US,D,20250512,000000,15.72,15.7409,14.77,15.19,723282,0
+HNRG.US,D,20250513,000000,16.225,18.68,16.0631,18.44,2790662,0
+HNRG.US,D,20250514,000000,18.35,18.5916,17.48,18.47,1229127,0
+HNRG.US,D,20250515,000000,18.54,19.53,18.355,18.89,1320120,0
+HNRG.US,D,20250516,000000,18.85,19.28,18.56,19.23,728916,0
+HNRG.US,D,20250519,000000,19.3,19.415,18.74,18.98,837653,0
+HNRG.US,D,20250520,000000,19.07,19.63,18.7,18.8,1237838,0
+HNRG.US,D,20250521,000000,18.74,19.71,18.53,19.4,772235,0
+HNRG.US,D,20250522,000000,19.37,19.37,18.45,18.83,823671,0
+HNRG.US,D,20250523,000000,15.04,17.87,15.0101,17.45,2099034,0
+HNRG.US,D,20250527,000000,17.78,18.325,17.63,18.1,972535,0
+HNRG.US,D,20250528,000000,18.01,18.19,17.57,17.94,738182,0
+HNRG.US,D,20250529,000000,17.99,17.99,17.18,17.55,550134,0
+HNRG.US,D,20250530,000000,17.5,17.55,17.15,17.25,799844,0
+HNRG.US,D,20250602,000000,17.63,18.03,17.42,17.54,567419,0
+HNRG.US,D,20250603,000000,17.66,17.98,16.9,17.11,687216,0
+HNRG.US,D,20250604,000000,16.6,16.982,15.295,16.88,1293381,0
+HNRG.US,D,20250605,000000,16.89,16.97,16.455,16.81,638887,0
+HNRG.US,D,20250606,000000,16.9,17.46,16.775,17.32,509219,0
+HNRG.US,D,20250609,000000,17.35,17.38,16.55,16.9,795682,0
+HNRG.US,D,20250610,000000,17.03,17.03,15.9801,16.08,857346,0
+HNRG.US,D,20250611,000000,16.08,16.59,16,16.19,512330,0
+HNRG.US,D,20250612,000000,16.25,16.45,15.88,16.16,590577,0
+HNRG.US,D,20250613,000000,16.17,16.455,15.98,16.18,485872,0
+HNRG.US,D,20250616,000000,16.18,16.4488,15.99,16.1,440670,0
+HNRG.US,D,20250617,000000,16.15,16.745,15.92,16.06,718362,0
+HNRG.US,D,20250618,000000,16.05,16.36,15.93,16.29,504909,0
+HNRG.US,D,20250620,000000,16.36,16.4001,15.295,15.32,772763,0
+HNRG.US,D,20250623,000000,15.35,15.63,14.64,15.03,628588,0
+HNRG.US,D,20250624,000000,15.18,15.18,14.7006,14.86,528086,0
+HNRG.US,D,20250625,000000,14.79,14.825,14.42,14.65,762393,0
+HNRG.US,D,20250626,000000,14.46,15.22,14.46,15.18,626442,0
+HNRG.US,D,20250627,000000,15.26,15.58,15,15.34,1972119,0
+HNRG.US,D,20250630,000000,15.36,16.1,15.01,15.83,752715,0
+HNRG.US,D,20250701,000000,15.83,15.855,15.24,15.34,591948,0
+HNRG.US,D,20250702,000000,15.41,15.905,15.11,15.85,556139,0
+HNRG.US,D,20250703,000000,15.92,16.225,15.585,16.2,429216,0
+HNRG.US,D,20250707,000000,16.08,16.7,15.81,16.4,659400,0
+HNRG.US,D,20250708,000000,16.4,16.79,15.81,16.32,907075,0
+HNRG.US,D,20250709,000000,16.42,16.43,15.85,15.89,514546,0
+HNRG.US,D,20250710,000000,15.8,16.12,15.58,15.84,537272,0
+HNRG.US,D,20250711,000000,15.81,16.035,15.595,16.02,318421,0
+HNRG.US,D,20250714,000000,16,16.21,15.45,15.46,399165,0
+HNRG.US,D,20250715,000000,15.56,15.64,15.0248,15.43,358356,0
+HNRG.US,D,20250716,000000,15.58,15.58,14.87,15.02,409707,0
+HNRG.US,D,20250717,000000,15,15.55,14.88,15.37,971308,0
+HNRG.US,D,20250718,000000,15.61,16.67,15.3,15.79,597380,0
+HNRG.US,D,20250721,000000,15.97,16.2,15.59,15.64,351561,0
+HNRG.US,D,20250722,000000,15.75,16.11,15.49,15.84,873438,0
+HNRG.US,D,20250723,000000,15.94,17.12,15.86,16.83,991174,0
+HNRG.US,D,20250724,000000,16.84,17,16.305,16.71,600163,0
+HNRG.US,D,20250725,000000,16.63,16.71,16.0768,16.19,384034,0
+HNRG.US,D,20250728,000000,16.23,16.93,15.7,16.82,526379,0
+HNRG.US,D,20250729,000000,17,17.03,16.56,16.67,456874,0
+HNRG.US,D,20250730,000000,16.62,17.03,16.465,16.71,467921,0
+HNRG.US,D,20250731,000000,16.65,17.8,16.59,17.64,702917,0
+HNRG.US,D,20250801,000000,17.37,17.37,16.32,16.93,1137872,0
+HNRG.US,D,20250804,000000,16.96,18.06,16.82,18.03,764757,0
+HNRG.US,D,20250805,000000,18.06,18.77,17.93,18.67,462043,0
+HNRG.US,D,20250806,000000,18.7,18.884,18.415,18.7,371956,0
+HNRG.US,D,20250807,000000,18.7,20.01,18.46,19.97,1088143,0
+HNRG.US,D,20250808,000000,20.69,21.38,20.04,21.22,1823311,0
+HNRG.US,D,20250811,000000,21.49,21.506,19.27,19.62,1680471,0
+HNRG.US,D,20250812,000000,22.01,22.01,17.425,18.26,2055459,0
+HNRG.US,D,20250813,000000,18.3,18.34,17.005,17.765,1086278,0
+HNRG.US,D,20250814,000000,17.7,17.765,16.665,17.16,924984,0
+HNRG.US,D,20250815,000000,17.25,17.5142,16.2,16.37,1164723,0
+HNRG.US,D,20250818,000000,16.32,16.525,15.84,16.18,736539,0
+HNRG.US,D,20250819,000000,16.1,16.2,14.88,15.03,1087606,0
+HNRG.US,D,20250820,000000,15.77,16.1811,15.0502,15.87,960450,0
+HNRG.US,D,20250821,000000,15.76,16.205,15.69,15.75,700109,0
+HNRG.US,D,20250822,000000,15.61,16.32,15.511,16.19,461915,0
+HNRG.US,D,20250825,000000,16.15,16.54,15.855,16.25,399158,0
+HNRG.US,D,20250826,000000,16.27,16.6191,16.195,16.43,356625,0
+HNRG.US,D,20250827,000000,16.38,16.515,16.14,16.31,384782,0
+HNRG.US,D,20250828,000000,16.34,16.72,16.21,16.38,397482,0
+HNRG.US,D,20250829,000000,16.49,16.74,16.25,16.31,489299,0
+HNRG.US,D,20250902,000000,16.19,16.681,16.1,16.65,646533,0
+HNRG.US,D,20250903,000000,16.61,16.61,16.25,16.34,604863,0
+HNRG.US,D,20250904,000000,16.31,16.6,16.08,16.45,463567,0
+HNRG.US,D,20250905,000000,16.52,17.17,16.34,17.04,450301,0
+HNRG.US,D,20250908,000000,17.04,17.85,16.93,17.41,650933,0
+HNRG.US,D,20250909,000000,17.44,17.79,17.2401,17.39,582586,0
+HNRG.US,D,20250910,000000,17.58,18.36,17.47,17.75,396186,0
+HNRG.US,D,20250911,000000,17.64,17.89,16.89,17.11,318018,0
+HNRG.US,D,20250912,000000,17.12,17.83,17.05,17.75,387215,0
+HNRG.US,D,20250915,000000,17.94,18.99,17.94,18.67,635553,0
+HNRG.US,D,20250916,000000,18.67,18.67,18.065,18.49,467933,0
+HNRG.US,D,20250917,000000,18.49,18.79,18.29,18.63,297154,0
+HNRG.US,D,20250918,000000,18.79,19.4,18.68,19.16,438290,0
+HNRG.US,D,20250919,000000,19.09,19.69,18.7001,19.49,840696,0
+HNRG.US,D,20250922,000000,19.36,19.44,19.05,19.2,478507,0
+HNRG.US,D,20250923,000000,19.2,19.375,18.45,18.68,518107,0
+HNRG.US,D,20250924,000000,18.99,19.18,18.42,18.91,408618,0
+HNRG.US,D,20250925,000000,18.88,20.05,18.63,19.12,864114,0
+HNRG.US,D,20250926,000000,19,19.5275,18.76,19.14,654440,0
+HNRG.US,D,20250929,000000,19.32,20,19,19.36,794852,0
+HNRG.US,D,20250930,000000,19.35,19.885,19.0601,19.57,882529,0
+HNRG.US,D,20251001,000000,19.59,20.09,19.39,19.95,937273,0
+HNRG.US,D,20251002,000000,19.9,20.0499,18.56,18.71,441462,0
+HNRG.US,D,20251003,000000,18.82,19.96,18.71,19.28,527146,0
+HNRG.US,D,20251006,000000,19.7,20.03,19.411,19.54,466686,0
+HNRG.US,D,20251007,000000,19.46,19.9,19.22,19.66,369323,0
+HNRG.US,D,20251008,000000,19.81,20.25,19.4501,19.815,400731,0
+HNRG.US,D,20251009,000000,19.82,20.2168,19.51,19.93,263638,0
+HNRG.US,D,20251010,000000,20,21.5,20,20.26,967525,0
+HNRG.US,D,20251013,000000,20.68,21.35,20.55,21.02,541133,0
+HNRG.US,D,20251014,000000,20.64,22.02,20,21.41,528657,0
+HNRG.US,D,20251015,000000,21.72,22.44,21.1407,21.93,787032,0
+HNRG.US,D,20251016,000000,22,22.14,20.8009,20.92,379858,0
+HNRG.US,D,20251017,000000,20.38,20.89,19.62,19.75,512510,0
+HNRG.US,D,20251020,000000,19.98,20.15,19.233,19.91,618489,0
+HNRG.US,D,20251021,000000,19.58,19.72,18.77,19.15,876895,0
+HNRG.US,D,20251022,000000,18.99,19.5625,18.7356,19.25,460782,0
+HNRG.US,D,20251023,000000,19.45,20.235,19.26,19.84,259633,0
+HNRG.US,D,20251024,000000,19.86,20.68,19.77,20.63,280753,0
+HNRG.US,D,20251027,000000,21.05,21.1,20.078,20.67,294305,0
+HNRG.US,D,20251028,000000,20.48,21.13,20.37,21.05,201540,0
+HNRG.US,D,20251029,000000,21.05,21.24,20.26,20.54,539452,0
+HNRG.US,D,20251030,000000,20.21,20.48,19.92,20.22,197224,0
+HNRG.US,D,20251031,000000,20.36,22.06,20.31,21.63,578943,0
+HNRG.US,D,20251103,000000,21.07,22.06,20.6501,21.96,321945,0
+HNRG.US,D,20251104,000000,21.36,21.56,20.21,20.35,385263,0
+HNRG.US,D,20251105,000000,20.44,21.05,20.05,20.71,310555,0
+HNRG.US,D,20251106,000000,20.91,21.29,20.31,20.44,261170,0
+HNRG.US,D,20251107,000000,20.15,20.2415,19.334,19.67,387845,0
+HNRG.US,D,20251110,000000,20.17,20.28,19.435,20.01,483809,0
+HNRG.US,D,20251111,000000,23.5,24.7,21.551,23.81,2069675,0
+HNRG.US,D,20251112,000000,23.78,24,21.9,22.72,1069634,0
+HNRG.US,D,20251113,000000,22.38,23.27,20.53,20.95,672571,0
+HNRG.US,D,20251114,000000,20.44,20.8895,19.9,20.34,631286,0
+HNRG.US,D,20251117,000000,20.3,21,19.92,20.25,813966,0
+HNRG.US,D,20251118,000000,20.01,20.66,19.63,20.43,448687,0
+HNRG.US,D,20251119,000000,20.45,21.32,20.23,20.81,416234,0
+HNRG.US,D,20251120,000000,21.27,21.8,19.72,20.03,459443,0
+HNRG.US,D,20251121,000000,19.92,20.14,18.88,19.21,733792,0
+HNRG.US,D,20251124,000000,19.97,20.2,19.42,19.76,1075004,0
+HNRG.US,D,20251125,000000,19.76,19.94,19.195,19.65,435756,0
+HNRG.US,D,20251126,000000,19.65,19.93,19.27,19.89,431661,0
+HNRG.US,D,20251128,000000,20.03,20.4,19.89,20.39,176503,0
+HNRG.US,D,20251201,000000,20.16,20.16,19.55,19.85,446027,0
+HNRG.US,D,20251202,000000,19.85,20.015,18.93,19.18,333940,0
+HNRG.US,D,20251203,000000,19.24,19.45,19.099,19.25,495104,0
+HNRG.US,D,20251204,000000,19.02,19.82,19.02,19.62,701980,0
+HNRG.US,D,20251205,000000,19.52,20.2,19.52,19.95,401286,0
+HNRG.US,D,20251208,000000,20.46,21.32,20.05,21.16,994191,0
+HNRG.US,D,20251209,000000,21.12,22.63,21.06,22.34,505399,0
+HNRG.US,D,20251210,000000,22.32,22.4205,21.505,22.03,374070,0
+HNRG.US,D,20251211,000000,21.96,22.96,21.84,22.79,365359,0
+HNRG.US,D,20251212,000000,22.94,23.44,22.115,22.3,619394,0
+HNRG.US,D,20251215,000000,22.45,22.58,21.044,21.21,432467,0
+HNRG.US,D,20251216,000000,21.2,21.4,20.3,20.42,501523,0
+HNRG.US,D,20251217,000000,20.16,20.31,17.23,17.31,1401055,0
+HNRG.US,D,20251218,000000,17.31,18.86,17.2886,18.38,948960,0
+HNRG.US,D,20251219,000000,18.465,19.65,18.28,19.28,1126202,0
+HNRG.US,D,20251222,000000,20,21.2,19.49,19.75,1096856,0
+HNRG.US,D,20251223,000000,19.74,20.27,19.448,19.53,384827,0
+HNRG.US,D,20251224,000000,19.4,19.6,19.11,19.49,322325,0
+HNRG.US,D,20251226,000000,19.49,19.796,18.79,19.32,311910,0
+HNRG.US,D,20251229,000000,19.11,19.5399,19,19.29,243159,0
+HNRG.US,D,20251230,000000,19.35,19.35,18.85,19.02,250201,0
+HNRG.US,D,20251231,000000,19.12,19.17,18.85,19.04,262785,0
+HNRG.US,D,20260102,000000,19.08,19.51,19.04,19.36,221985,0
+HNRG.US,D,20260105,000000,19.53,19.8,18.68,19.38,518921,0
+HNRG.US,D,20260106,000000,19.38,19.54,18.96,19.09,464676,0
+HNRG.US,D,20260107,000000,18.99,19.0706,17.65,18.12,748830,0
+HNRG.US,D,20260108,000000,18.01,18.82,17.82,18.63,609247,0
+HNRG.US,D,20260109,000000,18.7,20.2,18.32,19.57,322430,0
+HNRG.US,D,20260112,000000,19.6,20.74,19.6,20.29,230952,0
+HNRG.US,D,20260113,000000,20.35,21.06,20.0809,20.62,294297,0
+HNRG.US,D,20260114,000000,19.1,20.14,18.39,18.79,1790515,0
+HNRG.US,D,20260115,000000,19.05,19.93,18.82,19.43,960699,0
+HNRG.US,D,20260116,000000,19.3,20.73,19.15,20.21,986677,0
+HNRG.US,D,20260120,000000,19.76,20.41,19.58,19.95,422257,0
+HNRG.US,D,20260121,000000,20.37,20.37,19.51,20.1,481168,0
+HNRG.US,D,20260122,000000,20.11,21.005,19.97,20.5,543499,0
+HNRG.US,D,20260123,000000,20.63,20.8,19.85,20,344225,0
+HNRG.US,D,20260126,000000,19.94,19.95,18.68,18.7,350317,0
+HNRG.US,D,20260127,000000,18.75,19.13,18.04,18.67,554688,0
+HNRG.US,D,20260128,000000,18.8,18.8,17.77,18.21,343651,0
+HNRG.US,D,20260129,000000,18.36,18.635,17.87,18.19,634581,0
+HNRG.US,D,20260130,000000,17.98,18.8,17.94,18.49,596917,0
+HNRG.US,D,20260202,000000,18.48,18.74,17.86,17.94,397893,0
+HNRG.US,D,20260203,000000,18.355,18.62,17.73,18.56,346769,0
+HNRG.US,D,20260204,000000,18.59,18.59,16.71,17.78,780636,0
+HNRG.US,D,20260205,000000,17.33,18.81,17.05,18.78,936388,0
+HNRG.US,D,20260206,000000,19.25,20.73,19.25,20.06,884888,0
+HNRG.US,D,20260209,000000,20.55,21.36,20.2601,20.86,668396,0
+HNRG.US,D,20260210,000000,21.12,21.3339,19.715,20.49,767240,0
+HNRG.US,D,20260211,000000,21.02,21.55,20.04,20.33,404703,0
+HNRG.US,D,20260212,000000,20.9,21.125,19.29,19.36,471711,0
+HNRG.US,D,20260213,000000,19.36,20.29,19.25,20.09,496095,0
+HNRG.US,D,20260217,000000,20,20.06,18.705,18.96,367137,0
+HNRG.US,D,20260218,000000,19.04,19.4699,18.5101,18.675,315206,0
diff --git a/daily/us/nasdaq stocks/1/hoth.us.txt b/daily/us/nasdaq stocks/1/hoth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51f98e48953dbb18ef7b75029558da50bcb6bcbc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hoth.us.txt	
@@ -0,0 +1,1759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOTH.US,D,20190215,000000,172.5,222.392,150.25,213.25,1053.6,0
+HOTH.US,D,20190219,000000,257,347,162.5,176.5,11260.2,0
+HOTH.US,D,20190220,000000,187,200,162.848,197.5,3062.96,0
+HOTH.US,D,20190221,000000,199,202.5,170.025,190,1703.72,0
+HOTH.US,D,20190222,000000,187.5,216.5,172.25,172.25,2560.28,0
+HOTH.US,D,20190225,000000,178.75,192,138.75,161.25,5362.68,0
+HOTH.US,D,20190226,000000,153.75,163.5,146.285,148.75,633.4,0
+HOTH.US,D,20190227,000000,146.5,153.56,140,151.25,173.68,0
+HOTH.US,D,20190228,000000,146,155,139.5,155,445.6,0
+HOTH.US,D,20190301,000000,154.75,167.5,144.275,152.312,2374.56,0
+HOTH.US,D,20190304,000000,162.75,175.175,144,146.75,780.56,0
+HOTH.US,D,20190305,000000,155,159.5,147.5,147.5,294.92,0
+HOTH.US,D,20190306,000000,149,152.75,145,147,243.36,0
+HOTH.US,D,20190307,000000,149.002,149.002,125.5,136.5,1882.16,0
+HOTH.US,D,20190308,000000,126.5,138.752,126.5,133.25,134.8,0
+HOTH.US,D,20190311,000000,125.25,138.25,125.25,138.25,119.32,0
+HOTH.US,D,20190312,000000,125.253,146,125.253,142.75,125.12,0
+HOTH.US,D,20190313,000000,142,152.83,132.25,135,1206.32,0
+HOTH.US,D,20190314,000000,139.998,160.85,138,145,67.04,0
+HOTH.US,D,20190315,000000,142.5,142.5,136,141.375,26.68,0
+HOTH.US,D,20190318,000000,142.5,142.5,136.25,136.25,63.48,0
+HOTH.US,D,20190319,000000,157.375,157.375,135.25,135.25,135.48,0
+HOTH.US,D,20190320,000000,132.25,144.342,131.25,144.342,132.04,0
+HOTH.US,D,20190321,000000,134.5,142.75,134.5,142.75,216.72,0
+HOTH.US,D,20190322,000000,140,140,132.5,132.5,97.64,0
+HOTH.US,D,20190326,000000,137.855,138.5,129.25,138.5,44,0
+HOTH.US,D,20190327,000000,133.5,133.75,131.15,132,143.08,0
+HOTH.US,D,20190328,000000,128.75,132.145,128.75,132.145,88.32,0
+HOTH.US,D,20190329,000000,128.75,128.75,128.75,128.75,11.08,0
+HOTH.US,D,20190401,000000,128.75,130,117.637,119,311.92,0
+HOTH.US,D,20190402,000000,119.25,136.25,119.25,136.25,165.68,0
+HOTH.US,D,20190403,000000,133.75,133.75,122.75,122.75,50.64,0
+HOTH.US,D,20190404,000000,121.998,131.25,120,127.503,164.44,0
+HOTH.US,D,20190408,000000,132.5,132.5,132.5,132.5,12.32,0
+HOTH.US,D,20190409,000000,121.5,124.25,119.75,122.75,98.04,0
+HOTH.US,D,20190410,000000,124.75,140.138,124.75,134.75,298.6,0
+HOTH.US,D,20190411,000000,136.25,139.25,132.5,138,79.12,0
+HOTH.US,D,20190412,000000,130.002,138,130.002,138,16.8,0
+HOTH.US,D,20190415,000000,132.5,136.25,131.252,131.252,36.28,0
+HOTH.US,D,20190416,000000,130.25,130.285,121.247,121.247,32.24,0
+HOTH.US,D,20190417,000000,129.75,137.5,126.25,132.68,50.72,0
+HOTH.US,D,20190418,000000,122.5,131.25,120,127.422,205.48,0
+HOTH.US,D,20190422,000000,115,137.5,112.75,137.5,165.2,0
+HOTH.US,D,20190423,000000,137.5,149.035,133.165,133.165,437.56,0
+HOTH.US,D,20190424,000000,133.75,141.735,133.75,137.5,255.36,0
+HOTH.US,D,20190425,000000,138.75,138.75,131.75,131.75,200.56,0
+HOTH.US,D,20190426,000000,132.5,132.5,130.4,130.4,35.16,0
+HOTH.US,D,20190429,000000,136.785,140.998,136.785,140.998,96.84,0
+HOTH.US,D,20190430,000000,136.252,137.325,132.5,135,254.96,0
+HOTH.US,D,20190501,000000,137.498,137.498,135.045,136.842,53.64,0
+HOTH.US,D,20190502,000000,132.5,137.195,129,134.975,209.68,0
+HOTH.US,D,20190503,000000,131.252,132.5,126.25,130,312.4,0
+HOTH.US,D,20190506,000000,130.25,130.25,126.25,126.25,125.36,0
+HOTH.US,D,20190507,000000,125.253,131.655,125.253,131.002,138.88,0
+HOTH.US,D,20190509,000000,130.25,136.25,130.25,136.25,56.88,0
+HOTH.US,D,20190510,000000,135.73,140,133.75,140,47.76,0
+HOTH.US,D,20190513,000000,148.5,148.5,138.75,138.75,1080.56,0
+HOTH.US,D,20190514,000000,146.25,175,139,153.75,3542.88,0
+HOTH.US,D,20190515,000000,150,151.528,139.328,148.5,1137.52,0
+HOTH.US,D,20190516,000000,139.25,143.34,131.252,137.5,1098.56,0
+HOTH.US,D,20190517,000000,131.25,137.75,126.25,134.25,500.48,0
+HOTH.US,D,20190520,000000,137.25,137.25,126.25,126.25,224.84,0
+HOTH.US,D,20190521,000000,126.25,134.75,126.25,132.5,792.08,0
+HOTH.US,D,20190522,000000,132.75,132.75,126.883,129.25,131.28,0
+HOTH.US,D,20190523,000000,129.562,129.562,126.25,126.25,165.84,0
+HOTH.US,D,20190524,000000,130.625,130.75,125,130.75,183.4,0
+HOTH.US,D,20190528,000000,131,136.5,126,126,1103.68,0
+HOTH.US,D,20190529,000000,125,134.25,125,126.25,163.8,0
+HOTH.US,D,20190530,000000,127.5,148.75,110.3,145.532,1779.84,0
+HOTH.US,D,20190531,000000,150,168.25,143.22,162.5,3609.16,0
+HOTH.US,D,20190603,000000,162.5,164.998,140.18,162.25,785.04,0
+HOTH.US,D,20190604,000000,161,197.25,150,196,1873.04,0
+HOTH.US,D,20190605,000000,187.5,192.5,153.262,174.5,1859.8,0
+HOTH.US,D,20190606,000000,174.5,197.5,167.5,170,1215.16,0
+HOTH.US,D,20190607,000000,171.5,177.65,153.75,166.25,1324.2,0
+HOTH.US,D,20190610,000000,175,178.75,160.752,175.5,1513.04,0
+HOTH.US,D,20190611,000000,178.75,226.75,177.905,202.5,4943.68,0
+HOTH.US,D,20190612,000000,193,211,165.37,170.75,1801.2,0
+HOTH.US,D,20190613,000000,171.5,184,170.75,180.715,643.2,0
+HOTH.US,D,20190614,000000,175,176.635,157.297,163.75,1120.28,0
+HOTH.US,D,20190617,000000,163.75,175,159.215,170,1155.56,0
+HOTH.US,D,20190618,000000,169.25,170,163.25,169.75,123.72,0
+HOTH.US,D,20190619,000000,163,163,150,150.75,1015.08,0
+HOTH.US,D,20190620,000000,152.75,152.75,126.252,146.75,1616.4,0
+HOTH.US,D,20190621,000000,141.245,150,132.5,132.5,398.4,0
+HOTH.US,D,20190624,000000,142.75,142.75,125,130,509.64,0
+HOTH.US,D,20190625,000000,137.25,151.25,131,141.5,150.04,0
+HOTH.US,D,20190626,000000,132.41,142.25,132.41,140,290.76,0
+HOTH.US,D,20190627,000000,135,150,132,150,715.2,0
+HOTH.US,D,20190628,000000,140,164.738,137.5,145.25,751.2,0
+HOTH.US,D,20190701,000000,145.25,146.25,135.5,137,660.72,0
+HOTH.US,D,20190702,000000,140,146.5,127.875,146.5,715.6,0
+HOTH.US,D,20190703,000000,145.5,146.25,144.75,144.75,64.32,0
+HOTH.US,D,20190705,000000,144.75,144.75,132.5,132.5,8.96,0
+HOTH.US,D,20190708,000000,142.5,149.5,139,143.25,280.84,0
+HOTH.US,D,20190709,000000,148.75,148.75,134.5,141.822,430.36,0
+HOTH.US,D,20190710,000000,136,147.75,132.5,137,377.72,0
+HOTH.US,D,20190711,000000,133.305,138.25,125.5,138.25,353.36,0
+HOTH.US,D,20190712,000000,128.75,137.5,128.75,130.75,249.96,0
+HOTH.US,D,20190715,000000,131.25,137.472,120.25,131,721.84,0
+HOTH.US,D,20190716,000000,130,130,114.875,118,376.88,0
+HOTH.US,D,20190717,000000,123.25,126.5,115.5,118.25,499.44,0
+HOTH.US,D,20190718,000000,123,124.998,108.75,119,611.68,0
+HOTH.US,D,20190719,000000,117.5,119.25,111.75,112.5,130.32,0
+HOTH.US,D,20190722,000000,115,117.5,98.875,106.25,1185.88,0
+HOTH.US,D,20190723,000000,112.75,174.75,100,168.75,6648.96,0
+HOTH.US,D,20190724,000000,179.5,196.75,151,179.5,2435.84,0
+HOTH.US,D,20190725,000000,189,189,147.725,155,1944.16,0
+HOTH.US,D,20190726,000000,166.75,166.75,146.25,159.75,553.28,0
+HOTH.US,D,20190729,000000,158.25,159,139.198,139.25,640.24,0
+HOTH.US,D,20190730,000000,150,157.75,131.5,136,382.16,0
+HOTH.US,D,20190731,000000,135,147.5,135,143.5,332.16,0
+HOTH.US,D,20190801,000000,146.25,146.25,137.5,137.75,130.4,0
+HOTH.US,D,20190802,000000,135,142.5,132.75,135.5,197.64,0
+HOTH.US,D,20190805,000000,133.25,143.75,131.5,139.5,206.24,0
+HOTH.US,D,20190806,000000,136.5,137,131.5,137,145.52,0
+HOTH.US,D,20190807,000000,139.75,141.25,119,129.75,461.56,0
+HOTH.US,D,20190808,000000,125,136.25,113.75,133.5,627.72,0
+HOTH.US,D,20190809,000000,119.7,128.25,119.252,120.25,147,0
+HOTH.US,D,20190812,000000,119.5,133.25,119.5,128.608,130.08,0
+HOTH.US,D,20190813,000000,131.5,136.25,118.75,131.5,88.24,0
+HOTH.US,D,20190814,000000,134.25,134.25,132.75,132.75,88.72,0
+HOTH.US,D,20190815,000000,132.5,137.6,131.5,131.5,227.36,0
+HOTH.US,D,20190816,000000,139.75,139.75,133.75,135.545,36.72,0
+HOTH.US,D,20190819,000000,139.75,151.25,132.5,140.115,205.64,0
+HOTH.US,D,20190820,000000,154.25,154.25,132.5,141.75,311.12,0
+HOTH.US,D,20190821,000000,147.5,156.25,138.75,140.125,236.2,0
+HOTH.US,D,20190822,000000,131.5,137.75,130,135.23,119.96,0
+HOTH.US,D,20190823,000000,137.498,137.498,124,128.625,102.04,0
+HOTH.US,D,20190826,000000,128.5,141.25,127.612,138.75,100.8,0
+HOTH.US,D,20190827,000000,132.75,133.908,128.252,132.5,184.44,0
+HOTH.US,D,20190828,000000,130,130.65,125.172,129.95,109.92,0
+HOTH.US,D,20190829,000000,138.75,152.5,117.75,137.5,354.92,0
+HOTH.US,D,20190830,000000,141,147,130.75,142.25,63.08,0
+HOTH.US,D,20190903,000000,133.75,136.25,119.06,125.25,526.76,0
+HOTH.US,D,20190904,000000,132.882,137.75,123.69,123.75,366.04,0
+HOTH.US,D,20190905,000000,127.155,127.155,119,125,206.8,0
+HOTH.US,D,20190906,000000,137.5,137.5,121.65,125.75,105.28,0
+HOTH.US,D,20190909,000000,131.25,131.25,119.75,123.75,219.68,0
+HOTH.US,D,20190910,000000,123.75,123.75,116.75,121.5,336.16,0
+HOTH.US,D,20190911,000000,121.25,127.375,112.862,120.25,136.84,0
+HOTH.US,D,20190912,000000,121.25,125,115.25,120.25,225.4,0
+HOTH.US,D,20190913,000000,124.998,133.375,113.25,133.375,806.36,0
+HOTH.US,D,20190916,000000,127.25,127.5,121,127.5,442.68,0
+HOTH.US,D,20190917,000000,131.25,140.5,125.75,133.75,559.4,0
+HOTH.US,D,20190918,000000,132.5,135,116.25,125,797.36,0
+HOTH.US,D,20190919,000000,128.25,132.5,113,115.25,628.92,0
+HOTH.US,D,20190920,000000,114,120.25,110,110,1095.64,0
+HOTH.US,D,20190923,000000,116,117.75,107.5,112.5,1055.96,0
+HOTH.US,D,20190924,000000,110.5,119.5,107.5,110,1197,0
+HOTH.US,D,20190925,000000,108.91,116.5,108.25,108.75,429.6,0
+HOTH.US,D,20190926,000000,111.25,117,110.187,112.37,174.68,0
+HOTH.US,D,20190927,000000,115,117,106.75,112.5,114.8,0
+HOTH.US,D,20190930,000000,111.75,112.5,107.5,110.172,69.08,0
+HOTH.US,D,20191001,000000,107.75,113.708,104.75,111.17,642.52,0
+HOTH.US,D,20191002,000000,107.5,112,104,109.655,224.28,0
+HOTH.US,D,20191003,000000,103.788,112,103.75,112,161.08,0
+HOTH.US,D,20191004,000000,109.802,112.775,108.25,112.655,168.76,0
+HOTH.US,D,20191007,000000,111.152,112.5,110.702,111.25,197.08,0
+HOTH.US,D,20191008,000000,112,112,104,108.87,323.96,0
+HOTH.US,D,20191009,000000,104.832,106.25,104.5,105,176.72,0
+HOTH.US,D,20191010,000000,103.75,105,95.8175,105,408.08,0
+HOTH.US,D,20191011,000000,98.2625,105.5,98.2625,104.885,150.8,0
+HOTH.US,D,20191014,000000,107.5,111.748,102.5,106,442.88,0
+HOTH.US,D,20191015,000000,112.5,122.5,107.5,107.75,2601.52,0
+HOTH.US,D,20191016,000000,96.75,120,94,104.5,750.6,0
+HOTH.US,D,20191017,000000,101,104.5,95,99.75,1605.84,0
+HOTH.US,D,20191018,000000,97.75,102.137,96,98,642.16,0
+HOTH.US,D,20191021,000000,99.75,112.5,97.49,107.972,408.28,0
+HOTH.US,D,20191022,000000,103,114.5,103,106.5,372.92,0
+HOTH.US,D,20191023,000000,105.25,113,105.125,105.75,231.12,0
+HOTH.US,D,20191024,000000,105,110.042,105,105,392.36,0
+HOTH.US,D,20191025,000000,103.75,104.292,100,101,227.6,0
+HOTH.US,D,20191028,000000,99.5,100,91.25,93,571.32,0
+HOTH.US,D,20191029,000000,92,96.5,87.75,92.25,600.88,0
+HOTH.US,D,20191030,000000,90.45,91.9975,89.5,90.5,83.8,0
+HOTH.US,D,20191031,000000,87.75,87.75,81.5,83.4675,719.84,0
+HOTH.US,D,20191101,000000,86.75,121.25,86.5,118.5,2257.8,0
+HOTH.US,D,20191104,000000,123.25,124.5,101.7,117.5,1554.84,0
+HOTH.US,D,20191105,000000,103.25,113.5,103.25,106.765,361.72,0
+HOTH.US,D,20191106,000000,104.09,111.5,100,107.5,1694.96,0
+HOTH.US,D,20191107,000000,107.5,117.5,104.25,116.25,1217.92,0
+HOTH.US,D,20191108,000000,110,117.5,104.75,117.5,454.36,0
+HOTH.US,D,20191111,000000,112.5,117.598,111.25,112.5,2394.68,0
+HOTH.US,D,20191112,000000,111.75,116.75,110.25,113.33,875.72,0
+HOTH.US,D,20191113,000000,109.25,114.25,109.25,114.25,236.6,0
+HOTH.US,D,20191114,000000,115.75,115.75,110.125,112.5,1382.2,0
+HOTH.US,D,20191115,000000,107,114.09,106.25,108.5,236.88,0
+HOTH.US,D,20191118,000000,112.5,112.5,102.25,105.75,1667.12,0
+HOTH.US,D,20191119,000000,112.5,121.25,109.375,121,1033.48,0
+HOTH.US,D,20191120,000000,121.25,125.8,113.25,115,644.2,0
+HOTH.US,D,20191121,000000,114.5,125,107.502,113,183.88,0
+HOTH.US,D,20191122,000000,122.5,122.5,110,116,634.44,0
+HOTH.US,D,20191125,000000,117.5,118.75,108.75,114.25,1430.28,0
+HOTH.US,D,20191126,000000,106.8,126,106.25,123.75,1500.76,0
+HOTH.US,D,20191127,000000,122.5,134.26,114.85,123.75,1952.4,0
+HOTH.US,D,20191129,000000,119.467,123.658,114.73,123.658,94,0
+HOTH.US,D,20191202,000000,122.75,122.75,115.5,117.69,374.44,0
+HOTH.US,D,20191203,000000,121.25,121.25,112.75,119,341.64,0
+HOTH.US,D,20191204,000000,119.25,122.158,112.5,112.5,559.56,0
+HOTH.US,D,20191205,000000,115.348,115.348,109.5,111.138,616.4,0
+HOTH.US,D,20191206,000000,112.16,115,110,110,106.52,0
+HOTH.US,D,20191209,000000,110.25,116.5,108.75,113,1331.32,0
+HOTH.US,D,20191210,000000,108.148,116.5,106.5,116.5,1559.64,0
+HOTH.US,D,20191211,000000,111.25,116.5,110.712,112.5,407.44,0
+HOTH.US,D,20191212,000000,112.5,116.5,108.5,116,143.12,0
+HOTH.US,D,20191213,000000,112.5,116.25,109,111.148,197,0
+HOTH.US,D,20191216,000000,115.352,115.352,107,107,193.88,0
+HOTH.US,D,20191217,000000,109.252,111.875,105,105.5,269.08,0
+HOTH.US,D,20191218,000000,108.75,123.75,104.21,116.25,1127.4,0
+HOTH.US,D,20191219,000000,127.75,128.75,116.25,124.25,4977.92,0
+HOTH.US,D,20191220,000000,126.25,137.5,125.12,135.25,4093.52,0
+HOTH.US,D,20191223,000000,137.5,143.75,119,131.5,3485,0
+HOTH.US,D,20191224,000000,131.5,137.25,125,131.5,621.88,0
+HOTH.US,D,20191226,000000,129.5,131.25,124.2,128.75,395.96,0
+HOTH.US,D,20191227,000000,127.75,143.5,127.525,143.5,1689.76,0
+HOTH.US,D,20191230,000000,143.5,181.25,140.188,149.952,4313.24,0
+HOTH.US,D,20191231,000000,149.75,155.5,147.5,154.75,807.76,0
+HOTH.US,D,20200102,000000,154,175,150.5,164.75,2446.48,0
+HOTH.US,D,20200103,000000,159.25,161.75,146,160.5,880.08,0
+HOTH.US,D,20200106,000000,150,158.325,138.25,146.5,1242.56,0
+HOTH.US,D,20200107,000000,146.5,153.337,142.5,145.75,1499.88,0
+HOTH.US,D,20200108,000000,146.5,146.5,125.5,134.342,1283.04,0
+HOTH.US,D,20200109,000000,133.445,133.445,126.502,129.75,233.32,0
+HOTH.US,D,20200110,000000,126,131.67,126,128.245,436.32,0
+HOTH.US,D,20200113,000000,131.25,132.44,120.75,122.25,844.92,0
+HOTH.US,D,20200114,000000,124.37,124.37,115.125,122.75,695.12,0
+HOTH.US,D,20200115,000000,128.75,135,126.775,130,2615.76,0
+HOTH.US,D,20200116,000000,134,134.998,125.75,128.875,1348.84,0
+HOTH.US,D,20200117,000000,131.5,131.5,119,125.352,1357.36,0
+HOTH.US,D,20200121,000000,128.75,130.5,125,128.75,2215.52,0
+HOTH.US,D,20200122,000000,128.75,132.5,125.775,126.502,1505.6,0
+HOTH.US,D,20200123,000000,126.5,128,122.75,122.75,628.72,0
+HOTH.US,D,20200124,000000,122.5,124.82,121.492,121.5,566.48,0
+HOTH.US,D,20200127,000000,120.25,126.25,117.637,117.75,721.16,0
+HOTH.US,D,20200128,000000,118.25,125.75,118.25,123.875,1207.6,0
+HOTH.US,D,20200129,000000,131.25,131.25,116.5,121.8,1734.28,0
+HOTH.US,D,20200130,000000,117.75,120.385,117.25,117.462,320.8,0
+HOTH.US,D,20200131,000000,119,122.475,117.5,117.5,943.32,0
+HOTH.US,D,20200203,000000,115,117.25,100,103,1898.84,0
+HOTH.US,D,20200204,000000,106.75,116.25,93.75,116.25,2211.4,0
+HOTH.US,D,20200205,000000,115.25,122.248,112.75,117.75,2146.44,0
+HOTH.US,D,20200206,000000,117.5,127.25,115.75,119.5,3247.2,0
+HOTH.US,D,20200207,000000,117.75,124.385,117.75,121.828,1103.56,0
+HOTH.US,D,20200210,000000,117.75,125.25,117.75,122,616.32,0
+HOTH.US,D,20200211,000000,122.75,127.747,120.885,124,945.36,0
+HOTH.US,D,20200212,000000,159,180,112.75,123.735,41592.08,0
+HOTH.US,D,20200213,000000,112.75,126.25,108.75,120.5,4185.28,0
+HOTH.US,D,20200214,000000,128,128,115.25,120,654.68,0
+HOTH.US,D,20200218,000000,116,120.575,114.25,117.5,956.96,0
+HOTH.US,D,20200219,000000,113.75,124.725,111.375,113.04,3115.48,0
+HOTH.US,D,20200220,000000,113.112,119.75,110,110.25,540.88,0
+HOTH.US,D,20200221,000000,110.25,116.43,110.25,113,234.72,0
+HOTH.US,D,20200224,000000,108.9,110.5,107.5,108.75,361.08,0
+HOTH.US,D,20200225,000000,107.5,112.75,106.25,107.8,484.76,0
+HOTH.US,D,20200226,000000,106.5,109.39,105,108.75,226.04,0
+HOTH.US,D,20200227,000000,107.59,108.5,101.75,101.75,851.76,0
+HOTH.US,D,20200228,000000,100.25,108.538,97.0625,104.835,312.08,0
+HOTH.US,D,20200302,000000,103.75,110.75,97.75,110.75,1037.2,0
+HOTH.US,D,20200303,000000,108.597,108.597,101.332,102.5,397.88,0
+HOTH.US,D,20200304,000000,105,108.498,104.408,106.625,434.52,0
+HOTH.US,D,20200305,000000,107.5,107.5,97.5,97.5,1222.76,0
+HOTH.US,D,20200306,000000,94.5,106,94,100,808.64,0
+HOTH.US,D,20200309,000000,99.25,104.875,94.0025,103.75,674.4,0
+HOTH.US,D,20200310,000000,103.75,104.645,99.25,100.168,119.4,0
+HOTH.US,D,20200311,000000,100.25,100.25,94,96,590.4,0
+HOTH.US,D,20200312,000000,93.75,95,92,94.75,899.48,0
+HOTH.US,D,20200313,000000,90.75,94.7475,87,93,587.68,0
+HOTH.US,D,20200316,000000,87.5,92.5,75,87.5,683.56,0
+HOTH.US,D,20200317,000000,84.5,84.5,70,70,851.48,0
+HOTH.US,D,20200318,000000,70,70.5,70,70,347,0
+HOTH.US,D,20200319,000000,70,84,64.875,65.5,689.16,0
+HOTH.US,D,20200320,000000,69.5,95.825,65.75,67.5,1001.24,0
+HOTH.US,D,20200323,000000,143.25,175,75.5,93.5,319751.48,0
+HOTH.US,D,20200324,000000,87.5,90,77,78.75,32517.32,0
+HOTH.US,D,20200325,000000,79.25,81.25,65,78,10801.4,0
+HOTH.US,D,20200326,000000,70.5,78.25,70,74,6966.36,0
+HOTH.US,D,20200327,000000,80,84.25,70.25,78.25,12352.32,0
+HOTH.US,D,20200330,000000,85.75,85.75,72.5,76,5212.08,0
+HOTH.US,D,20200331,000000,75,81.55,70.75,76.5,4726.64,0
+HOTH.US,D,20200401,000000,72.75,75.625,68.0825,75.25,4383.2,0
+HOTH.US,D,20200402,000000,72.5,93.5,68.75,73.25,19265,0
+HOTH.US,D,20200403,000000,74.25,76.25,71.5,75.75,3615.16,0
+HOTH.US,D,20200406,000000,76,83.75,75,81.25,8656.52,0
+HOTH.US,D,20200407,000000,81.5,81.5,74.25,77.75,2463.36,0
+HOTH.US,D,20200408,000000,76.5,80,76.5,79.25,4994.48,0
+HOTH.US,D,20200409,000000,77.5,81.25,76.25,78.25,4812.52,0
+HOTH.US,D,20200413,000000,80.25,80.25,74,77,1440.44,0
+HOTH.US,D,20200414,000000,76.75,80,75.5,78,3533.36,0
+HOTH.US,D,20200415,000000,76.25,78.2875,74.25,75,1537.72,0
+HOTH.US,D,20200416,000000,74,77.5,73,75,2687.16,0
+HOTH.US,D,20200417,000000,73.75,78.25,73.2575,78,2639.04,0
+HOTH.US,D,20200420,000000,75.5,79.75,72.75,78,3334.84,0
+HOTH.US,D,20200421,000000,77,90.75,73.75,78,6967.6,0
+HOTH.US,D,20200422,000000,82.5,106.25,81.25,102,42446.64,0
+HOTH.US,D,20200423,000000,101,109.75,80.25,85.5,43112,0
+HOTH.US,D,20200424,000000,78.75,103.75,75.75,85.25,36425.4,0
+HOTH.US,D,20200427,000000,83.75,95.5,77.7525,92.75,9331.4,0
+HOTH.US,D,20200428,000000,92.25,97,90,92.5,5060.16,0
+HOTH.US,D,20200429,000000,94.75,95.25,92.75,95.25,3559.8,0
+HOTH.US,D,20200430,000000,95.25,97.25,88,88.75,3468.56,0
+HOTH.US,D,20200501,000000,88,91.25,84.1725,89,2031,0
+HOTH.US,D,20200504,000000,88,89.3125,80,84,1837.96,0
+HOTH.US,D,20200505,000000,82.75,97.5,82.75,87.75,4090.04,0
+HOTH.US,D,20200506,000000,87.5,91.25,84,89.875,1987.72,0
+HOTH.US,D,20200507,000000,89.75,91,86.5,88.5,1578.68,0
+HOTH.US,D,20200508,000000,91,93.6325,87.2875,92,2826.48,0
+HOTH.US,D,20200511,000000,91.25,98,84.865,98,3176.64,0
+HOTH.US,D,20200512,000000,97,100.75,94.145,98.75,1814.92,0
+HOTH.US,D,20200513,000000,98.75,102.142,93.7525,97.5,614.92,0
+HOTH.US,D,20200514,000000,94.5,97.375,92.5225,95,1263.04,0
+HOTH.US,D,20200515,000000,95,101.5,89.75,98.0025,1333.36,0
+HOTH.US,D,20200518,000000,102.5,103.75,94.5,96.5,4344.48,0
+HOTH.US,D,20200519,000000,100.5,124,82.5,83.75,240122.52,0
+HOTH.US,D,20200520,000000,92,92,80.25,85,71496.84,0
+HOTH.US,D,20200521,000000,86,86.5,73.75,79.25,52167.96,0
+HOTH.US,D,20200522,000000,70,72.5,68.75,70,69847.48,0
+HOTH.US,D,20200526,000000,72.5,74.5,70,71.75,53498.44,0
+HOTH.US,D,20200527,000000,72.5,74,68.75,73.5,48965.32,0
+HOTH.US,D,20200528,000000,72.5,73.5,70.5,71,22177.24,0
+HOTH.US,D,20200529,000000,72.5,75,71.5,72.25,25417.4,0
+HOTH.US,D,20200601,000000,70.5,72,69.75,71.5,13364.04,0
+HOTH.US,D,20200602,000000,70.25,72.5,69.7075,72.5,12465.16,0
+HOTH.US,D,20200603,000000,71.75,72.25,69.25,71.75,27245.44,0
+HOTH.US,D,20200604,000000,70.5,71.75,69,70,13767.12,0
+HOTH.US,D,20200605,000000,70,71.25,69.25,70,16932.84,0
+HOTH.US,D,20200608,000000,72,73.75,70.25,72.5,39022.48,0
+HOTH.US,D,20200609,000000,72.5,72.5,69.75,70.5,14269.6,0
+HOTH.US,D,20200610,000000,70.25,71.25,69,71,12473.4,0
+HOTH.US,D,20200611,000000,69.5,69.5,64,65.75,26347.36,0
+HOTH.US,D,20200612,000000,68.25,68.5,63,65.75,13914.52,0
+HOTH.US,D,20200615,000000,66,68.38,63,67.75,18096.52,0
+HOTH.US,D,20200616,000000,67.5,69,65.75,67.75,20144.64,0
+HOTH.US,D,20200617,000000,67.5,67.775,62.5,66.25,14406.2,0
+HOTH.US,D,20200618,000000,65.5,67,65,66,8144.68,0
+HOTH.US,D,20200619,000000,66,66.5,65.0025,65.5,6900.04,0
+HOTH.US,D,20200622,000000,65,66,64,65.25,5219.96,0
+HOTH.US,D,20200623,000000,65.25,66,63.75,65,8328.16,0
+HOTH.US,D,20200624,000000,65.5,65.5,62.5,63.5,12166.44,0
+HOTH.US,D,20200625,000000,63,65,62.5,64.5,12737.16,0
+HOTH.US,D,20200626,000000,64.5,64.5,62.5,64,15199.76,0
+HOTH.US,D,20200629,000000,63,63.75,62.5,63.25,6902.96,0
+HOTH.US,D,20200630,000000,66.25,70,63.5,64.5,78963.96,0
+HOTH.US,D,20200701,000000,63,65,57.75,64.5,31271.16,0
+HOTH.US,D,20200702,000000,62.5,63.25,61.5,62.5,6125.64,0
+HOTH.US,D,20200706,000000,62,62.25,60.5,61,5864.12,0
+HOTH.US,D,20200707,000000,61.25,64.25,58.25,63.5,15535.56,0
+HOTH.US,D,20200708,000000,68,68.5,61.25,66.25,58795.92,0
+HOTH.US,D,20200709,000000,67.5,68.5,63,63,18433.04,0
+HOTH.US,D,20200710,000000,63.75,64.75,62.5,64.5,6898.44,0
+HOTH.US,D,20200713,000000,64.5,66,62.5,62.75,18469.64,0
+HOTH.US,D,20200714,000000,65.25,65.5,62.5,65.5,15104.84,0
+HOTH.US,D,20200715,000000,65,69.75,63.75,68.5,34865.56,0
+HOTH.US,D,20200716,000000,68.75,69.25,66,69.25,18192.36,0
+HOTH.US,D,20200717,000000,70.5,97.25,69.5,74.75,254255.4,0
+HOTH.US,D,20200720,000000,77.25,82,71,78.75,81883.48,0
+HOTH.US,D,20200721,000000,79.75,83.5,74,76.25,42238.28,0
+HOTH.US,D,20200722,000000,76,77,74,74.25,15150.64,0
+HOTH.US,D,20200723,000000,75,75,69.75,71.25,16147.32,0
+HOTH.US,D,20200724,000000,70.25,76.5,70,73,46872,0
+HOTH.US,D,20200727,000000,73.75,75.5,66.5,69.25,29111.72,0
+HOTH.US,D,20200728,000000,68.25,70.66,67.5,70,12085.96,0
+HOTH.US,D,20200729,000000,70.5,70.5,65.3825,67.25,10457.52,0
+HOTH.US,D,20200730,000000,66.25,69.045,65.5,68,8281.56,0
+HOTH.US,D,20200731,000000,72.75,76,66,68.25,72159.84,0
+HOTH.US,D,20200803,000000,69,70.75,66,69.75,24575.76,0
+HOTH.US,D,20200804,000000,69,69.625,67.5,69.25,7537.96,0
+HOTH.US,D,20200805,000000,69,72.25,67.75,70.25,18400,0
+HOTH.US,D,20200806,000000,70.5,71.25,68.625,69.75,9207.44,0
+HOTH.US,D,20200807,000000,69.25,69.5175,68.375,69,4942.92,0
+HOTH.US,D,20200810,000000,81.375,87,72.75,78.25,492926.64,0
+HOTH.US,D,20200811,000000,75.75,77.5,72,73.5,52312.2,0
+HOTH.US,D,20200812,000000,72.5,72.5,66,66.5,37088.52,0
+HOTH.US,D,20200813,000000,68.25,68.25,66.25,66.5,9895.84,0
+HOTH.US,D,20200814,000000,67.5,67.5,64.25,67.25,10798.88,0
+HOTH.US,D,20200817,000000,66.75,66.75,65,66.25,11113.88,0
+HOTH.US,D,20200818,000000,65.75,72.25,65,69.5,41132.2,0
+HOTH.US,D,20200819,000000,68.5,69.25,64.875,65.5,41542.56,0
+HOTH.US,D,20200820,000000,64.75,65,60.25,62,22731.16,0
+HOTH.US,D,20200821,000000,62,62.5,60.5,61.75,13451.64,0
+HOTH.US,D,20200824,000000,61.25,64,57.5,62,23029.72,0
+HOTH.US,D,20200825,000000,61.25,66,60.875,63.5,14620.28,0
+HOTH.US,D,20200826,000000,62.5,64.7525,62,64.75,8495.16,0
+HOTH.US,D,20200827,000000,63,64.125,62,62.75,9869.24,0
+HOTH.US,D,20200828,000000,63.5,65.675,62.535,65.5,11670.12,0
+HOTH.US,D,20200831,000000,66.5,68.75,63.75,66.25,13218,0
+HOTH.US,D,20200901,000000,66.25,66.75,63.25,64.25,11804.44,0
+HOTH.US,D,20200902,000000,63.75,64.25,60.75,61.75,9111.52,0
+HOTH.US,D,20200903,000000,61.5,64.25,60.25,60.25,9809.84,0
+HOTH.US,D,20200904,000000,59.5,60.375,54.8725,57.75,16584.76,0
+HOTH.US,D,20200908,000000,56.75,59.5,55.7425,57,5292.44,0
+HOTH.US,D,20200909,000000,57.25,58.82,53.5,56.25,8940.64,0
+HOTH.US,D,20200910,000000,55.75,55.8825,53.75,54.75,7456.56,0
+HOTH.US,D,20200911,000000,54.5,58,54.125,57.25,12607.28,0
+HOTH.US,D,20200914,000000,57.25,59.23,56.25,58.25,6146.88,0
+HOTH.US,D,20200915,000000,57.5,59.3925,56.25,56.25,5705.72,0
+HOTH.US,D,20200916,000000,55.25,59.5,55.25,58.5,19075.32,0
+HOTH.US,D,20200917,000000,57.75,60.5,55.75,60.25,15544.28,0
+HOTH.US,D,20200918,000000,59.5,60,57.75,58.75,3311.68,0
+HOTH.US,D,20200921,000000,57.75,68.5,55.5,57,43575.08,0
+HOTH.US,D,20200922,000000,57,57,54.25,55.25,6570.92,0
+HOTH.US,D,20200923,000000,55,55.025,51.5,51.5,10289.68,0
+HOTH.US,D,20200924,000000,51.75,51.8,46.75,49.25,12614,0
+HOTH.US,D,20200925,000000,49.5,51,47.75,48.75,4684.04,0
+HOTH.US,D,20200928,000000,49,49.6,44.165,46.5,9889.92,0
+HOTH.US,D,20200929,000000,46.25,49.75,45.75,49.75,6616.76,0
+HOTH.US,D,20200930,000000,49,50.5,48.5625,49.25,3690.04,0
+HOTH.US,D,20201001,000000,49,49.25,48,48.75,2884.08,0
+HOTH.US,D,20201002,000000,46,48.5,46,47.5,3166.12,0
+HOTH.US,D,20201005,000000,47.75,48,46.5,46.75,3169.64,0
+HOTH.US,D,20201006,000000,47.5,49.5,46,47.75,8938.8,0
+HOTH.US,D,20201007,000000,48.25,49.6,47.5,48,3329.48,0
+HOTH.US,D,20201008,000000,48,48.75,47.5,48,2888.92,0
+HOTH.US,D,20201009,000000,47.75,48,45.75,46.5,5853.36,0
+HOTH.US,D,20201012,000000,46.5,47.5,46,46.5,4216.2,0
+HOTH.US,D,20201013,000000,46.25,47,46.25,46.5,3755.6,0
+HOTH.US,D,20201014,000000,46.5,49,45.5,46.5,9639.36,0
+HOTH.US,D,20201015,000000,46.25,47,44.75,45,9393.04,0
+HOTH.US,D,20201016,000000,45,45.5,44.2025,44.75,7935.44,0
+HOTH.US,D,20201019,000000,44.25,45.75,43.25,45,7503.36,0
+HOTH.US,D,20201020,000000,45,48.25,44.25,45.5,23373.84,0
+HOTH.US,D,20201021,000000,46.25,47,44,45.75,7519.52,0
+HOTH.US,D,20201022,000000,45.75,46.75,44.75,44.75,3368.04,0
+HOTH.US,D,20201023,000000,44.75,47.5,44.75,47,5458.16,0
+HOTH.US,D,20201026,000000,46.75,47.5,44.2525,45,3439.32,0
+HOTH.US,D,20201027,000000,46,46,43.75,44.25,4303.88,0
+HOTH.US,D,20201028,000000,44.25,44.75,41,43.25,4784.36,0
+HOTH.US,D,20201029,000000,42.5,44.625,42.5,43.75,3092.36,0
+HOTH.US,D,20201030,000000,43,44.9975,40.75,41.75,4775.76,0
+HOTH.US,D,20201102,000000,41,47,40,41.25,17368.4,0
+HOTH.US,D,20201103,000000,43.3875,43.75,42.5,43.5,8711.32,0
+HOTH.US,D,20201104,000000,43.5,44,42.75,43,5572.24,0
+HOTH.US,D,20201105,000000,43.5,46.5,43.25,45.75,5807.76,0
+HOTH.US,D,20201106,000000,45.75,47.5,44.79,46,5158.88,0
+HOTH.US,D,20201109,000000,46.25,47.25,44,44.5,4251.04,0
+HOTH.US,D,20201110,000000,45,46.2475,41.25,43.5,5184.72,0
+HOTH.US,D,20201111,000000,44.5,44.5,42,42.475,3066.2,0
+HOTH.US,D,20201112,000000,43.25,43.5,42.25,43.5,2578,0
+HOTH.US,D,20201113,000000,44.75,44.75,42.5,43.5,1955.44,0
+HOTH.US,D,20201116,000000,43.75,43.75,42.5,42.75,2410.8,0
+HOTH.US,D,20201117,000000,42.75,44.25,42.705,44,2391.04,0
+HOTH.US,D,20201118,000000,43.7525,45.25,42.75,44.25,5914.64,0
+HOTH.US,D,20201119,000000,43.75,45,43,43.75,2557.64,0
+HOTH.US,D,20201120,000000,44,44,41.75,43.25,7178.92,0
+HOTH.US,D,20201123,000000,43.25,43.8975,42.25,42.5,4561,0
+HOTH.US,D,20201124,000000,42.75,43.25,42.25,42.75,2743.88,0
+HOTH.US,D,20201125,000000,43,43,41.2625,41.75,6291.32,0
+HOTH.US,D,20201127,000000,43,43,41.75,42.25,6988.32,0
+HOTH.US,D,20201130,000000,42.25,43.25,40.75,43,6543.48,0
+HOTH.US,D,20201201,000000,43.5,43.75,42,42.75,5890.64,0
+HOTH.US,D,20201202,000000,42.75,43.375,41.5575,43,5830.84,0
+HOTH.US,D,20201203,000000,43.25,45.5,42.115,44.25,9593.52,0
+HOTH.US,D,20201204,000000,44.25,44.75,43,43.25,5341.32,0
+HOTH.US,D,20201207,000000,43.5,43.75,41.25,42.25,5063.88,0
+HOTH.US,D,20201208,000000,43.5,43.5,42,42.75,5615.24,0
+HOTH.US,D,20201209,000000,42,42.5,41.25,41.25,19064.56,0
+HOTH.US,D,20201210,000000,43,50,42.5,46,86109.56,0
+HOTH.US,D,20201211,000000,44.5,44.75,42,43.75,13412.2,0
+HOTH.US,D,20201214,000000,43.75,43.75,42.25,42.75,5048.44,0
+HOTH.US,D,20201215,000000,42.75,42.75,41.625,42.25,8820.96,0
+HOTH.US,D,20201216,000000,42,43.5,41.75,42.25,4903.68,0
+HOTH.US,D,20201217,000000,42,42.5,41,42,13206.84,0
+HOTH.US,D,20201218,000000,41.75,42.5,41,41.5,10843.48,0
+HOTH.US,D,20201221,000000,42.5,42.5,41,41.75,7512,0
+HOTH.US,D,20201222,000000,41.75,41.9,40.25,41.5,9377.64,0
+HOTH.US,D,20201223,000000,41.25,47,40.5,41.25,34869.12,0
+HOTH.US,D,20201224,000000,41.75,42,40,41.5,12179.6,0
+HOTH.US,D,20201228,000000,42,42,40.5,41.25,9144.12,0
+HOTH.US,D,20201229,000000,41.25,41.5,39,39.5,14037.44,0
+HOTH.US,D,20201230,000000,40,41.5,39.5,41,15560.28,0
+HOTH.US,D,20201231,000000,74.5,77.5,56,59.25,4527506.64,0
+HOTH.US,D,20210104,000000,67.75,67.995,58.75,62.75,530673.32,0
+HOTH.US,D,20210105,000000,53.975,62.75,51.5,57.5,177089.64,0
+HOTH.US,D,20210106,000000,56.25,58.5,52.5,53,62698.2,0
+HOTH.US,D,20210107,000000,53,56.25,52.75,54.25,34928.04,0
+HOTH.US,D,20210108,000000,56,56.25,51.5,52,46003.6,0
+HOTH.US,D,20210111,000000,51.5,54.5,50,52.75,46196.04,0
+HOTH.US,D,20210112,000000,53.75,56.5,52.75,56,35409,0
+HOTH.US,D,20210113,000000,58.75,60.25,53.25,54.5,106075.24,0
+HOTH.US,D,20210114,000000,55.25,56.75,54,56.25,33018.52,0
+HOTH.US,D,20210115,000000,55.25,56,53.25,55,17869.36,0
+HOTH.US,D,20210119,000000,54.5,55.625,52.75,53.75,36722.68,0
+HOTH.US,D,20210120,000000,57.5,58.75,53.75,56,98978.64,0
+HOTH.US,D,20210121,000000,55,56,53.75,56,27437.8,0
+HOTH.US,D,20210122,000000,54.75,58,54.5,58,31646.08,0
+HOTH.US,D,20210125,000000,58.75,59,54,58,37347.08,0
+HOTH.US,D,20210126,000000,58.25,62.5,58.25,61.75,90727.56,0
+HOTH.US,D,20210127,000000,58.5,59.5,55.25,55.75,47951.44,0
+HOTH.US,D,20210128,000000,56.5,57.5,50,54.75,52178.56,0
+HOTH.US,D,20210129,000000,54.75,55.25,52.5,52.75,22001.4,0
+HOTH.US,D,20210201,000000,55,55,51.5,53.25,17317.6,0
+HOTH.US,D,20210202,000000,55.9025,55.9025,53.75,54.75,19648.96,0
+HOTH.US,D,20210203,000000,54.75,56.25,54.5,55.25,18989.08,0
+HOTH.US,D,20210204,000000,55,57.5,55,55.25,33471,0
+HOTH.US,D,20210205,000000,56.5,57,55,56,29204.48,0
+HOTH.US,D,20210208,000000,57.25,69.25,56.25,60,262338.48,0
+HOTH.US,D,20210209,000000,61.75,61.975,59,60.25,67464.6,0
+HOTH.US,D,20210210,000000,65.625,68.75,57.5,62.25,167151.28,0
+HOTH.US,D,20210211,000000,62.5,66.75,59.75,62.5,80913.12,0
+HOTH.US,D,20210212,000000,61.375,62.5825,60.0025,61.25,30740.52,0
+HOTH.US,D,20210216,000000,60.75,63.5,60.75,62.25,36104.64,0
+HOTH.US,D,20210217,000000,62,77.75,59.75,76,570099.36,0
+HOTH.US,D,20210218,000000,76.75,87.5,65.5,66.75,632091.92,0
+HOTH.US,D,20210219,000000,67.98,68.75,62.5,63.5,68323.6,0
+HOTH.US,D,20210222,000000,61,62.75,56.75,57.5,71132.36,0
+HOTH.US,D,20210223,000000,57.36,64,51.7275,61.75,316600.6,0
+HOTH.US,D,20210224,000000,60.555,86,58.25,66.75,1096340.32,0
+HOTH.US,D,20210225,000000,64,64,57.5,58,142475.04,0
+HOTH.US,D,20210226,000000,57.5,67.5,55.25,58.75,130514.44,0
+HOTH.US,D,20210301,000000,58.75,61.7,55.5,57.75,103614.2,0
+HOTH.US,D,20210302,000000,57.75,58.75,55,56,37138.24,0
+HOTH.US,D,20210303,000000,56.5,56.8,52.75,54.25,48005.76,0
+HOTH.US,D,20210304,000000,53.75,53.75,46.75,48.25,53342.64,0
+HOTH.US,D,20210305,000000,49,49,42.75,46.25,55690,0
+HOTH.US,D,20210308,000000,46.75,49.25,45.25,48.25,15421.04,0
+HOTH.US,D,20210309,000000,45.25,49.9975,43.75,49.25,150539,0
+HOTH.US,D,20210310,000000,49.5,49.75,45.25,47.5,41427.28,0
+HOTH.US,D,20210311,000000,53.25,53.75,48.75,51.25,102123.24,0
+HOTH.US,D,20210312,000000,50.5,54.75,49.5,53.75,41645.28,0
+HOTH.US,D,20210315,000000,53.0875,54.4975,51.825,53.75,46611.04,0
+HOTH.US,D,20210316,000000,53.75,55,50.75,53,49512.64,0
+HOTH.US,D,20210317,000000,53.75,57.75,52,54.5,67047.76,0
+HOTH.US,D,20210318,000000,54.25,56.25,52.5,54,49369.48,0
+HOTH.US,D,20210319,000000,53.75,55.75,52.75,55.25,30856.08,0
+HOTH.US,D,20210322,000000,56,57.25,54.375,54.5,19136.4,0
+HOTH.US,D,20210323,000000,76.5,78.75,58.25,62.75,3217555.84,0
+HOTH.US,D,20210324,000000,60.25,60.75,55,55.25,203265.48,0
+HOTH.US,D,20210325,000000,53,58.75,52.5,53,62288.4,0
+HOTH.US,D,20210326,000000,53.05,53.625,50.5,52.25,39372.04,0
+HOTH.US,D,20210329,000000,51.75,52,47,47.75,36480.36,0
+HOTH.US,D,20210330,000000,48.6625,48.6625,46.25,47.25,20204.76,0
+HOTH.US,D,20210331,000000,47,50,46.75,49.25,28013.76,0
+HOTH.US,D,20210401,000000,49.5,52,49.5,50.75,36532.24,0
+HOTH.US,D,20210405,000000,51.5,53.9975,50.75,53.5,37736.76,0
+HOTH.US,D,20210406,000000,52.75,52.75,48.75,49.25,82169.52,0
+HOTH.US,D,20210407,000000,49,49.75,47.75,48.75,41520.96,0
+HOTH.US,D,20210408,000000,48.75,49.25,47.5,47.75,39980.6,0
+HOTH.US,D,20210409,000000,48,48.5,44.5,44.5,54839,0
+HOTH.US,D,20210412,000000,45.5,46.25,41.25,41.5,98530.24,0
+HOTH.US,D,20210413,000000,42.25,44,41.25,42,79092.72,0
+HOTH.US,D,20210414,000000,41.5,43.5,40.75,41.25,61195.6,0
+HOTH.US,D,20210415,000000,41,41.75,38.025,41,88406.52,0
+HOTH.US,D,20210416,000000,40,40.25,37.75,39.5,48182.2,0
+HOTH.US,D,20210419,000000,39,40,35.25,36.5,44102,0
+HOTH.US,D,20210420,000000,45,48.25,36.75,38.5,1643116.6,0
+HOTH.US,D,20210421,000000,36.5625,38.725,35,38.25,157229.84,0
+HOTH.US,D,20210422,000000,38.25,40,36.75,38,138868.6,0
+HOTH.US,D,20210423,000000,37.5,38.5,37,38.25,53753,0
+HOTH.US,D,20210426,000000,38.5,40.25,38,38.75,50287.56,0
+HOTH.US,D,20210427,000000,38.75,39.25,38,38.25,27524.52,0
+HOTH.US,D,20210428,000000,38.75,38.75,37.5,38.5,27414.4,0
+HOTH.US,D,20210429,000000,38,38.5125,36.75,37.25,30161.32,0
+HOTH.US,D,20210430,000000,37,38.25,37,37.75,27902.84,0
+HOTH.US,D,20210503,000000,41.1575,43.75,37,38.5,422241.64,0
+HOTH.US,D,20210504,000000,38.5,38.5175,34.25,35.5,162838.4,0
+HOTH.US,D,20210505,000000,37.75,38,35.375,37.75,83196.6,0
+HOTH.US,D,20210506,000000,36.5,38,34.5,37.5,80954.8,0
+HOTH.US,D,20210507,000000,36.25,37.5,36.25,37,30272.6,0
+HOTH.US,D,20210510,000000,36.25,36.2625,34,34.25,50168.08,0
+HOTH.US,D,20210511,000000,32.5,34.75,31.6575,34.25,41116.84,0
+HOTH.US,D,20210512,000000,33.75,34.25,33.205,33.25,24988.44,0
+HOTH.US,D,20210513,000000,33.75,34.25,31.975,32.75,24694.92,0
+HOTH.US,D,20210514,000000,31.75,34.5,31.75,34,15062.12,0
+HOTH.US,D,20210517,000000,34.25,35.5,33.25,34.75,21911.36,0
+HOTH.US,D,20210518,000000,35.25,37.25,34,36,30818.12,0
+HOTH.US,D,20210519,000000,34.25,35.75,34,35.25,8496.28,0
+HOTH.US,D,20210520,000000,35.75,36.25,35,35,9880.84,0
+HOTH.US,D,20210521,000000,35.25,38.25,35.25,37.25,66649.36,0
+HOTH.US,D,20210524,000000,36,36.5,35,35,16319,0
+HOTH.US,D,20210525,000000,35.75,35.75,35,35.5,14440.32,0
+HOTH.US,D,20210526,000000,35,36,34.75,35.5,22002.12,0
+HOTH.US,D,20210527,000000,35,36.4775,34.9975,36.125,13830.52,0
+HOTH.US,D,20210528,000000,36.25,36.97,35.75,36.25,13372.88,0
+HOTH.US,D,20210601,000000,36.5,38.5,36.5,38.25,28758.96,0
+HOTH.US,D,20210602,000000,38.5,39.7,37.625,38.25,28131.68,0
+HOTH.US,D,20210603,000000,38.25,40,37.7525,39.25,43722.92,0
+HOTH.US,D,20210604,000000,39,39.5,38.25,38.75,14819.16,0
+HOTH.US,D,20210607,000000,39.75,55,38.75,43.75,793237.2,0
+HOTH.US,D,20210608,000000,42,43,39.25,40.75,215814.96,0
+HOTH.US,D,20210609,000000,40,42,39.5,40,73164.48,0
+HOTH.US,D,20210610,000000,40.75,40.75,38.25,40,48557.6,0
+HOTH.US,D,20210611,000000,39.25,40,39,39.75,13729.36,0
+HOTH.US,D,20210614,000000,39.75,41.5,39.75,40.75,44567.64,0
+HOTH.US,D,20210615,000000,40.75,40.75,38.25,39.25,41112.32,0
+HOTH.US,D,20210616,000000,39.125,39.75,37.75,39.75,23752.16,0
+HOTH.US,D,20210617,000000,39.25,40.5,39.25,40.25,15998.56,0
+HOTH.US,D,20210618,000000,40,41.25,38,38.5,28709.52,0
+HOTH.US,D,20210621,000000,38,38.4975,37.5,38,24295.72,0
+HOTH.US,D,20210622,000000,37.5,39,37.5,39,12409.56,0
+HOTH.US,D,20210623,000000,38.5,40.75,38.5,40.75,16605.24,0
+HOTH.US,D,20210624,000000,40.25,41,40,40.25,7562.76,0
+HOTH.US,D,20210625,000000,39.75,40.75,39.5,39.75,18694.8,0
+HOTH.US,D,20210628,000000,40.25,42.25,38.5,39.5,69235.88,0
+HOTH.US,D,20210629,000000,39,39.5,38,38.25,13758.16,0
+HOTH.US,D,20210630,000000,38.25,40,37.75,40,13250.92,0
+HOTH.US,D,20210701,000000,39.25,41.25,39.25,40.5,27711.68,0
+HOTH.US,D,20210702,000000,39.75,40,38.5,38.5,11715.32,0
+HOTH.US,D,20210706,000000,39,39,37.75,38,10033.76,0
+HOTH.US,D,20210707,000000,38.25,38.5,35.25,35.25,16396.24,0
+HOTH.US,D,20210708,000000,34,36,33.75,35,6757.28,0
+HOTH.US,D,20210709,000000,36.5,37,36,36.5,4318.72,0
+HOTH.US,D,20210712,000000,36.5,37.5,35.75,37.25,6810.84,0
+HOTH.US,D,20210713,000000,37.5,37.75,36,36.25,30143.92,0
+HOTH.US,D,20210714,000000,36,36,34.5,34.5,9869.12,0
+HOTH.US,D,20210715,000000,34.5,35.5,34,35.25,13079.52,0
+HOTH.US,D,20210716,000000,34.75,35.2275,34.4625,34.5,3059.56,0
+HOTH.US,D,20210719,000000,34.25,35,34,34.25,6763.84,0
+HOTH.US,D,20210720,000000,34.25,35.25,34,34.75,6484.2,0
+HOTH.US,D,20210721,000000,35,36.5,34.75,34.75,23840.32,0
+HOTH.US,D,20210722,000000,35,35.2475,34.375,34.75,5861.6,0
+HOTH.US,D,20210723,000000,35.5,35.5,34.25,34.75,9371.12,0
+HOTH.US,D,20210726,000000,34.5,34.5,33.25,34.25,7334.76,0
+HOTH.US,D,20210727,000000,34,34,33,33.25,2767.36,0
+HOTH.US,D,20210728,000000,33,34.5,33,34,7726.92,0
+HOTH.US,D,20210729,000000,33.5,33.7475,32.75,33,7226.44,0
+HOTH.US,D,20210730,000000,32.75,33.25,32.25,32.25,5730,0
+HOTH.US,D,20210802,000000,33.75,34.225,33,34,42975.72,0
+HOTH.US,D,20210803,000000,33.75,36.875,33,36.25,71398.4,0
+HOTH.US,D,20210804,000000,36,37,34.265,34.5,30857,0
+HOTH.US,D,20210805,000000,35.5,35.5,32.75,33.5,17007.4,0
+HOTH.US,D,20210806,000000,33,33.25,32.25,32.5,13225.68,0
+HOTH.US,D,20210809,000000,33,33.25,31.75,33,20464.96,0
+HOTH.US,D,20210810,000000,33,33.4725,31.75,31.75,86657.96,0
+HOTH.US,D,20210811,000000,34,34.75,31.75,33,108905.64,0
+HOTH.US,D,20210812,000000,32,35,31.25,33,44992.2,0
+HOTH.US,D,20210813,000000,32.25,32.7475,31.5,32,15552.8,0
+HOTH.US,D,20210816,000000,31.5,31.875,30.25,30.25,18961.12,0
+HOTH.US,D,20210817,000000,30,30.25,28.5,29,16688.88,0
+HOTH.US,D,20210818,000000,29,30.21,28.5,29.5,11649.64,0
+HOTH.US,D,20210819,000000,29.5,29.725,28.7575,29,7984.04,0
+HOTH.US,D,20210820,000000,29.25,29.75,29,29.25,5067.48,0
+HOTH.US,D,20210823,000000,29.5775,30.75,29.5,30.25,5965.24,0
+HOTH.US,D,20210824,000000,30.5,31.75,30,31.5,9903.92,0
+HOTH.US,D,20210825,000000,31.5,32,31.25,31.75,7385.92,0
+HOTH.US,D,20210826,000000,33.25,36.5,31.25,32.75,159198.32,0
+HOTH.US,D,20210827,000000,31.75,32.585,31.25,31.75,15390.76,0
+HOTH.US,D,20210830,000000,31.75,32.5,30.5,31.75,12899.68,0
+HOTH.US,D,20210831,000000,31.75,34,30.75,34,19034.72,0
+HOTH.US,D,20210901,000000,33.75,34,32.5,33,7107.44,0
+HOTH.US,D,20210902,000000,32.75,33.25,32.5,32.5,6684.32,0
+HOTH.US,D,20210903,000000,32,33,32,32.5,3964.04,0
+HOTH.US,D,20210907,000000,32.5,34.225,32.25,33.5,19747.8,0
+HOTH.US,D,20210908,000000,33,33.5,32.25,33.5,32863.68,0
+HOTH.US,D,20210909,000000,33,33.75,32.5,33,5660.48,0
+HOTH.US,D,20210910,000000,32.75,33.75,32.25,33.25,6508.6,0
+HOTH.US,D,20210913,000000,33.5,33.5,32.25,32.5,4992.84,0
+HOTH.US,D,20210914,000000,32.75,33.25,31.5,31.75,7909.68,0
+HOTH.US,D,20210915,000000,32,32,30.75,31.25,7815.52,0
+HOTH.US,D,20210916,000000,31.5,31.75,30.75,31.5,3107,0
+HOTH.US,D,20210917,000000,32,32,31,31,6500.88,0
+HOTH.US,D,20210920,000000,30.5,31,29.625,29.75,7664.44,0
+HOTH.US,D,20210921,000000,30.25,33,30,30,24201.72,0
+HOTH.US,D,20210922,000000,30,31.04,30,30.75,5079.16,0
+HOTH.US,D,20210923,000000,30.5,31,30.2525,30.75,2683.88,0
+HOTH.US,D,20210924,000000,30.5,31,30.25,30.75,7432.44,0
+HOTH.US,D,20210927,000000,30.5,31,30,30.75,7996.4,0
+HOTH.US,D,20210928,000000,30.25,30.5,29.5,29.75,6905.4,0
+HOTH.US,D,20210929,000000,30.25,30.25,28.75,28.75,8543.56,0
+HOTH.US,D,20210930,000000,29.25,30,29.01,29.75,6862.68,0
+HOTH.US,D,20211001,000000,29.5,30,29.25,29.5,2190.8,0
+HOTH.US,D,20211004,000000,29,29.5,28.75,29,5908.08,0
+HOTH.US,D,20211005,000000,29,29.25,28.25,28.5,6604,0
+HOTH.US,D,20211006,000000,28,29,27.75,29,5493.72,0
+HOTH.US,D,20211007,000000,28.5,29.235,28.25,28.75,8303.72,0
+HOTH.US,D,20211008,000000,28.7525,29.5,28.75,29.5,2974.2,0
+HOTH.US,D,20211011,000000,29.5,30,28.5925,28.75,3890.08,0
+HOTH.US,D,20211012,000000,28.75,32.25,28.625,29,29788.32,0
+HOTH.US,D,20211013,000000,29.25,29.5,28.75,29.25,4794.6,0
+HOTH.US,D,20211014,000000,29.5,29.5,28.75,29.5,4727.6,0
+HOTH.US,D,20211015,000000,29.75,29.75,28.75,29,4101,0
+HOTH.US,D,20211018,000000,29.25,29.25,27.25,28.25,13372.44,0
+HOTH.US,D,20211019,000000,28,31,26.5,28.25,49200.48,0
+HOTH.US,D,20211020,000000,28.25,28.5,27.5,28,5885.36,0
+HOTH.US,D,20211021,000000,28.25,28.7775,28,28.5,3601.76,0
+HOTH.US,D,20211022,000000,28.25,28.5,27.25,27.25,9274.44,0
+HOTH.US,D,20211025,000000,27.5,27.5,26,26.5,10899.08,0
+HOTH.US,D,20211026,000000,26.5,27.25,26.5,27.25,4416.24,0
+HOTH.US,D,20211027,000000,27.25,27.25,26.5,26.75,7784.48,0
+HOTH.US,D,20211028,000000,26.75,27.25,26.5,26.75,2926.52,0
+HOTH.US,D,20211029,000000,27,27.25,26.5,26.75,4010.2,0
+HOTH.US,D,20211101,000000,26.5,28.5,26.5,27.5,18610.36,0
+HOTH.US,D,20211102,000000,27.5,28.5,26.75,27.75,14252.16,0
+HOTH.US,D,20211103,000000,27.25,28.25,27.25,28,7409.88,0
+HOTH.US,D,20211104,000000,27.75,29.5,27.6425,29,18761.12,0
+HOTH.US,D,20211105,000000,28.75,29,27.25,27.5,8025.88,0
+HOTH.US,D,20211108,000000,27.25,28.25,27.25,27.75,34280.32,0
+HOTH.US,D,20211109,000000,27.5,27.75,26.75,26.75,8544.92,0
+HOTH.US,D,20211110,000000,26.75,27,26,26.5,14284.04,0
+HOTH.US,D,20211111,000000,26.75,26.75,25.75,26,7112.24,0
+HOTH.US,D,20211112,000000,26.25,27,25.75,26.5,5361.08,0
+HOTH.US,D,20211115,000000,26.5,26.5,25.5,25.5,8006.16,0
+HOTH.US,D,20211116,000000,25,25.5,24.0675,24.9925,29480.68,0
+HOTH.US,D,20211117,000000,24.5125,25.25,22.9513,23.3675,22274.44,0
+HOTH.US,D,20211118,000000,23.29,23.5,21.0075,21.7525,25804.2,0
+HOTH.US,D,20211119,000000,20.75,21.6875,20.75,21.125,8058.72,0
+HOTH.US,D,20211122,000000,21.0825,21.25,19.5025,20.3475,13082.04,0
+HOTH.US,D,20211123,000000,20.5,20.6825,19.8,20.405,6669.24,0
+HOTH.US,D,20211124,000000,20.015,21.705,20.015,21.25,13281.52,0
+HOTH.US,D,20211126,000000,21,21.35,20.2625,21.25,3952.76,0
+HOTH.US,D,20211129,000000,20.9075,21.5,20.625,20.8375,5158.76,0
+HOTH.US,D,20211130,000000,20.85,21.75,20.25,20.475,12360.64,0
+HOTH.US,D,20211201,000000,20.475,21.9025,20.2675,20.2675,9650.32,0
+HOTH.US,D,20211202,000000,20.5,21.075,19.47,20.145,6000.28,0
+HOTH.US,D,20211203,000000,20.175,20.25,18.3,18.625,7633.92,0
+HOTH.US,D,20211206,000000,18.3425,18.5,17.25,18.45,8605.96,0
+HOTH.US,D,20211207,000000,18.3725,19.775,17.75,19.4975,7837.24,0
+HOTH.US,D,20211208,000000,19.75,21.23,19.55,20.3525,31567.04,0
+HOTH.US,D,20211209,000000,20.5,21,19.25,19.26,11131.16,0
+HOTH.US,D,20211210,000000,19.175,20.245,19.175,19.575,4110.24,0
+HOTH.US,D,20211213,000000,19.5925,20,18.49,18.75,7990.76,0
+HOTH.US,D,20211214,000000,18.6125,19.475,18.375,18.525,10429.8,0
+HOTH.US,D,20211215,000000,18.5,18.5372,16.7625,17.96,12069.04,0
+HOTH.US,D,20211216,000000,17.42,18.6825,17.27,17.575,9453.12,0
+HOTH.US,D,20211217,000000,17.565,18.5025,17.0725,18.5025,7946.88,0
+HOTH.US,D,20211220,000000,18.2475,19,17.5,18.75,7201.52,0
+HOTH.US,D,20211221,000000,19,19,18.25,18.4975,8302,0
+HOTH.US,D,20211222,000000,18.3925,19,18.075,18.75,6779.96,0
+HOTH.US,D,20211223,000000,18,18.75,17.7625,18.4375,8946.84,0
+HOTH.US,D,20211227,000000,18.495,18.495,17.5,17.5,8127.84,0
+HOTH.US,D,20211228,000000,17.5,17.745,16.775,16.7775,8812.72,0
+HOTH.US,D,20211229,000000,16.775,16.995,15.875,16.495,17349.28,0
+HOTH.US,D,20211230,000000,16.5,18.75,16.2775,17.275,13537.16,0
+HOTH.US,D,20211231,000000,16.755,18.2,16.45,16.4975,13286.04,0
+HOTH.US,D,20220103,000000,16.5,18.25,16.5,17.615,12102.12,0
+HOTH.US,D,20220104,000000,28.5,43.75,27,32.5,10764330.36,0
+HOTH.US,D,20220105,000000,26.875,29.25,23.77,29,809966.32,0
+HOTH.US,D,20220106,000000,27.055,28.5,25.75,26.75,146360.2,0
+HOTH.US,D,20220107,000000,27.5,27.7525,22.75,23.8175,118775.92,0
+HOTH.US,D,20220110,000000,22.6475,27.25,22.5,24.25,94373.64,0
+HOTH.US,D,20220111,000000,24.25,24.9725,22.575,23.4875,37851.68,0
+HOTH.US,D,20220112,000000,23.08,23.4875,21.9375,22.1,28807.16,0
+HOTH.US,D,20220113,000000,22.25,22.5375,20.375,20.75,29225.84,0
+HOTH.US,D,20220114,000000,20.255,21.4675,20.0375,20.2525,16927.08,0
+HOTH.US,D,20220118,000000,20.19,20.25,18,18.1375,40819.6,0
+HOTH.US,D,20220119,000000,18,20.4157,18,18.2525,42936.28,0
+HOTH.US,D,20220120,000000,18.1625,19.75,17.765,17.8825,13213.08,0
+HOTH.US,D,20220121,000000,17.55,18.495,15.755,15.7625,27612.96,0
+HOTH.US,D,20220124,000000,15.35,15.495,13.75,14.6325,26739.64,0
+HOTH.US,D,20220125,000000,14.925,15.61,14.675,14.95,11562.52,0
+HOTH.US,D,20220126,000000,15.25,15.745,14.5,14.7375,8918.16,0
+HOTH.US,D,20220127,000000,14.8575,15.7025,12.975,13.2525,23566.32,0
+HOTH.US,D,20220128,000000,12.7775,14.9975,12.09,13.1475,17735.72,0
+HOTH.US,D,20220131,000000,13.75,14.6975,13.5,14.17,8321.28,0
+HOTH.US,D,20220201,000000,14.17,15.5125,14.0025,15,8706.32,0
+HOTH.US,D,20220202,000000,14.9175,15,13.7525,14.48,10709.12,0
+HOTH.US,D,20220203,000000,14.48,15.195,14.025,14.5475,6696.6,0
+HOTH.US,D,20220204,000000,14.75,15.7825,13.7625,15.7825,9605.36,0
+HOTH.US,D,20220207,000000,15,15.3725,14.5,14.8025,8871.24,0
+HOTH.US,D,20220208,000000,14.7425,15,14.025,14.5075,8013.92,0
+HOTH.US,D,20220209,000000,14.7875,16.25,14.56,15.1775,22999.56,0
+HOTH.US,D,20220210,000000,15.1775,15.5975,14.625,14.7475,9368.16,0
+HOTH.US,D,20220211,000000,14.5,14.9925,14.305,14.6575,5175.44,0
+HOTH.US,D,20220214,000000,14.5,15.4925,14.255,14.785,4788.56,0
+HOTH.US,D,20220215,000000,14.75,15.49,14.5078,15.34,3693.76,0
+HOTH.US,D,20220216,000000,15.125,15.4525,14.715,15.25,2164.56,0
+HOTH.US,D,20220217,000000,14.875,15,14.05,14.1,7868.32,0
+HOTH.US,D,20220218,000000,14.49,14.72,13.3,14.125,13731.84,0
+HOTH.US,D,20220222,000000,14.25,14.72,13.75,14.2475,6152.24,0
+HOTH.US,D,20220223,000000,14.25,14.72,13.7525,14.25,2948.32,0
+HOTH.US,D,20220224,000000,14.11,14.61,12.8775,14.25,5164.04,0
+HOTH.US,D,20220225,000000,14.25,15.25,14.0025,14.7275,5044.04,0
+HOTH.US,D,20220228,000000,14.545,15.25,13.3,14.25,7142.48,0
+HOTH.US,D,20220301,000000,14.68,15.2375,14.2525,14.7475,5476.8,0
+HOTH.US,D,20220302,000000,14.75,15.6925,14.75,15,5926.64,0
+HOTH.US,D,20220303,000000,15,15.375,14.625,15.1075,3594.36,0
+HOTH.US,D,20220304,000000,15.1675,15.7375,14.875,14.875,4862.36,0
+HOTH.US,D,20220307,000000,15,15,13.8325,14.135,8371.12,0
+HOTH.US,D,20220308,000000,14,14,12.5,13.8775,13809.68,0
+HOTH.US,D,20220309,000000,13.8775,15,13.575,14.3525,5026,0
+HOTH.US,D,20220310,000000,15,23.5,14.35,19.92,640110.52,0
+HOTH.US,D,20220311,000000,16.1125,16.1862,14.775,15.2525,162013.6,0
+HOTH.US,D,20220314,000000,14.75,14.75,12.25,12.975,72738.96,0
+HOTH.US,D,20220315,000000,13.75,13.75,13.0025,13.59,12195.52,0
+HOTH.US,D,20220316,000000,13.75,16.2375,13.425,14.775,60708.72,0
+HOTH.US,D,20220317,000000,15.75,18.3425,15,15.7425,81519.32,0
+HOTH.US,D,20220318,000000,14.875,16.3725,14.875,15.995,19105.96,0
+HOTH.US,D,20220321,000000,15.515,16.2475,15,15.85,14734.48,0
+HOTH.US,D,20220322,000000,15.79,18.7425,14.25,16.7525,94766.76,0
+HOTH.US,D,20220323,000000,16.75,17.75,16.2625,17.27,24106.48,0
+HOTH.US,D,20220324,000000,16.7525,17.745,16.75,17.2625,9504.2,0
+HOTH.US,D,20220325,000000,17,17.4975,16.3075,16.755,9402.04,0
+HOTH.US,D,20220328,000000,16.385,16.95,16,16.515,9284.16,0
+HOTH.US,D,20220329,000000,16.25,17.4975,16.25,16.9625,4072.12,0
+HOTH.US,D,20220330,000000,16.9425,17.93,16.5025,17.4675,10223.92,0
+HOTH.US,D,20220331,000000,17.74,17.74,16.75,17.3,11622.68,0
+HOTH.US,D,20220401,000000,17.475,17.7375,17.1075,17.255,6168.96,0
+HOTH.US,D,20220404,000000,17.2625,18.25,17.25,17.805,9068.92,0
+HOTH.US,D,20220405,000000,17.75,18.5475,16.75,17.095,29314.64,0
+HOTH.US,D,20220406,000000,17,17.095,16.305,16.5,3740.88,0
+HOTH.US,D,20220407,000000,16.625,16.975,16.255,16.5,2565.92,0
+HOTH.US,D,20220408,000000,15.5,16.75,15.115,15.3975,15232.32,0
+HOTH.US,D,20220411,000000,37,40.7375,25.25,26.25,7092056.32,0
+HOTH.US,D,20220412,000000,20.1225,20.2475,17.5,18,659879.24,0
+HOTH.US,D,20220413,000000,17.5,17.89,16.25,16.25,268009.72,0
+HOTH.US,D,20220414,000000,16.425,17.5,16,17.25,140837.32,0
+HOTH.US,D,20220418,000000,16.25,16.625,15.675,15.965,77936.8,0
+HOTH.US,D,20220419,000000,15.75,18.2175,15.5,16.4,216369.44,0
+HOTH.US,D,20220420,000000,16.4525,16.7275,15.625,16.2475,51434.68,0
+HOTH.US,D,20220421,000000,15.75,16.235,15.5,15.675,44269.16,0
+HOTH.US,D,20220422,000000,15.595,16.075,15.505,15.575,20168.48,0
+HOTH.US,D,20220425,000000,15.25,15.75,14.8225,15.085,33358.2,0
+HOTH.US,D,20220426,000000,15.325,15.7225,14.25,14.3775,34550.68,0
+HOTH.US,D,20220427,000000,13.8575,14.9,13.5,13.86,89295.36,0
+HOTH.US,D,20220428,000000,13.75,13.9875,13.26,13.745,28499.08,0
+HOTH.US,D,20220429,000000,13.755,13.9925,12.75,13.085,24374.6,0
+HOTH.US,D,20220502,000000,12.775,13.4875,12.25,12.625,42260.6,0
+HOTH.US,D,20220503,000000,12.175,12.9975,12.1275,12.93,74138.04,0
+HOTH.US,D,20220504,000000,12.875,14.1225,12.2525,13.4325,95031.24,0
+HOTH.US,D,20220505,000000,13.1125,13.4587,13,13.3425,12418.48,0
+HOTH.US,D,20220506,000000,13.0175,13.745,12.5,13.21,18765.96,0
+HOTH.US,D,20220509,000000,12.8475,12.8475,12,12.0225,23393.6,0
+HOTH.US,D,20220510,000000,12.495,12.7425,11.75,12,13887.64,0
+HOTH.US,D,20220511,000000,11.75,11.9675,10.5475,10.6125,31771.04,0
+HOTH.US,D,20220512,000000,10,11.5,10,11.4525,14146.52,0
+HOTH.US,D,20220513,000000,11.25,12.4925,11.25,11.975,11438.64,0
+HOTH.US,D,20220516,000000,11.89,13.15,11.5375,11.575,55407.36,0
+HOTH.US,D,20220517,000000,12.3375,12.3375,10.505,11.15,18375.84,0
+HOTH.US,D,20220518,000000,11.5,11.5,10.315,10.5,18194.16,0
+HOTH.US,D,20220519,000000,10.325,11.2475,10,10.5525,10484.32,0
+HOTH.US,D,20220520,000000,11.2625,11.2625,10.6275,10.8325,10836.92,0
+HOTH.US,D,20220523,000000,10.835,11.2425,10.5,10.6375,11578.56,0
+HOTH.US,D,20220524,000000,11.25,11.25,10.095,10.255,10363.28,0
+HOTH.US,D,20220525,000000,10.3225,11.1225,10.25,10.75,6450.44,0
+HOTH.US,D,20220526,000000,11.5,11.5,10.6275,10.78,6994.52,0
+HOTH.US,D,20220527,000000,10.75,12.0625,10.75,11.06,7175.32,0
+HOTH.US,D,20220531,000000,11.25,11.745,10.525,10.935,16691.64,0
+HOTH.US,D,20220601,000000,10.8975,11.36,10.685,10.8775,4319.48,0
+HOTH.US,D,20220602,000000,10.625,11.16,10.625,11.075,8596.92,0
+HOTH.US,D,20220603,000000,10.9025,11,10.75,11,4901.64,0
+HOTH.US,D,20220606,000000,10.8525,11.1775,10.55,10.5625,8591.48,0
+HOTH.US,D,20220607,000000,10.725,10.7475,10.2825,10.4725,12535.88,0
+HOTH.US,D,20220608,000000,10.6175,11.2475,10.5,10.9225,8414.32,0
+HOTH.US,D,20220609,000000,10.75,10.9975,10.5075,10.6275,10356.84,0
+HOTH.US,D,20220610,000000,10.505,10.975,10.1299,10.44,10069.24,0
+HOTH.US,D,20220613,000000,10.025,10.3725,10.025,10.17,8774.08,0
+HOTH.US,D,20220614,000000,10.25,10.75,10,10.1775,13313.52,0
+HOTH.US,D,20220615,000000,10.1625,10.6325,10.125,10.625,3336.76,0
+HOTH.US,D,20220616,000000,10,10.67,10,10.105,8587.28,0
+HOTH.US,D,20220617,000000,10.465,10.5,9.5,9.5,31010.44,0
+HOTH.US,D,20220621,000000,9.5,11.75,9.5,9.89,167891.88,0
+HOTH.US,D,20220622,000000,9.6375,10.2275,9.5075,9.555,17631.96,0
+HOTH.US,D,20220623,000000,9.7,10.2275,9.555,10,123868.16,0
+HOTH.US,D,20220624,000000,11.4975,11.4975,10.2625,10.4525,109844.28,0
+HOTH.US,D,20220627,000000,10.7475,10.75,10.1727,10.75,14924,0
+HOTH.US,D,20220628,000000,10.75,10.75,10.0125,10.3525,12238.4,0
+HOTH.US,D,20220629,000000,10.4125,11.25,10.0325,10.74,73734.8,0
+HOTH.US,D,20220630,000000,10.475,10.6775,9.75,10.48,23718.52,0
+HOTH.US,D,20220701,000000,10,10.7275,10,10.375,10372.2,0
+HOTH.US,D,20220705,000000,10.04,10.5,10.015,10.4,15661.24,0
+HOTH.US,D,20220706,000000,10.2525,10.7825,10.2525,10.3775,5556.68,0
+HOTH.US,D,20220707,000000,10.48,10.74,9.805,10.2025,28690.84,0
+HOTH.US,D,20220708,000000,10.21,10.25,9.7775,10.1525,14018.32,0
+HOTH.US,D,20220711,000000,10,10.25,9.88,10.085,3864.6,0
+HOTH.US,D,20220712,000000,10.0275,17.4875,9.9625,10.3475,680062.2,0
+HOTH.US,D,20220713,000000,10.0025,10.4125,9.9,10.06,64945.52,0
+HOTH.US,D,20220714,000000,10.075,10.24,9.5425,9.88,31800.28,0
+HOTH.US,D,20220715,000000,9.8825,10.4975,9.7875,10,12554.56,0
+HOTH.US,D,20220718,000000,10.75,10.9875,10,10.005,10343.44,0
+HOTH.US,D,20220719,000000,9.875,10.45,9.875,10.0025,12425.88,0
+HOTH.US,D,20220720,000000,9.8,10.6,9.8,10.2475,26998.68,0
+HOTH.US,D,20220721,000000,10.0275,10.5475,10.0275,10.345,12081.68,0
+HOTH.US,D,20220722,000000,10.25,10.5,9.9025,10.17,25137.68,0
+HOTH.US,D,20220725,000000,10,10.475,10,10.1025,14931.76,0
+HOTH.US,D,20220726,000000,10.25,10.25,9.9,9.9,6419.36,0
+HOTH.US,D,20220727,000000,10.03,10.3,9.75,10.15,15937.96,0
+HOTH.US,D,20220728,000000,10,10.245,10,10.0375,4046.8,0
+HOTH.US,D,20220729,000000,10.0375,10.3762,10.0375,10.2,14496.36,0
+HOTH.US,D,20220801,000000,10.0375,10.4975,10.0375,10.36,5078.44,0
+HOTH.US,D,20220802,000000,10.5,11,10.3625,10.595,23479,0
+HOTH.US,D,20220803,000000,10.705,12.745,10.5025,11.8825,82493.8,0
+HOTH.US,D,20220804,000000,12.2625,12.3375,11.25,11.74,26482.56,0
+HOTH.US,D,20220805,000000,11.75,12,11.475,11.75,11430.6,0
+HOTH.US,D,20220808,000000,11.78,12,11.3725,11.7475,12603.56,0
+HOTH.US,D,20220809,000000,11.5,11.75,10.8125,11.25,7009.68,0
+HOTH.US,D,20220810,000000,11.5,11.7475,11,11.2825,9075.6,0
+HOTH.US,D,20220811,000000,11.265,11.72,11.15,11.355,3327.64,0
+HOTH.US,D,20220812,000000,11.4975,11.4975,11,11.3125,2976.48,0
+HOTH.US,D,20220815,000000,11.25,12.2475,11.25,11.5925,9297.76,0
+HOTH.US,D,20220816,000000,11.6275,11.75,11.0275,11.255,6168.32,0
+HOTH.US,D,20220817,000000,11.25,11.695,10.775,10.795,13416.12,0
+HOTH.US,D,20220818,000000,10.55,11.125,10.5025,10.75,6651.68,0
+HOTH.US,D,20220819,000000,10.5,11.07,10.125,10.255,9096.36,0
+HOTH.US,D,20220822,000000,10.25,11.125,10.0775,10.5125,14155.4,0
+HOTH.US,D,20220823,000000,10.5,10.7425,10.125,10.25,4362.68,0
+HOTH.US,D,20220824,000000,10.15,11.495,10.15,10.875,5546.68,0
+HOTH.US,D,20220825,000000,11.195,11.97,10.425,10.9175,35572.64,0
+HOTH.US,D,20220826,000000,11.0125,11.0725,10.5,10.67,5809.28,0
+HOTH.US,D,20220829,000000,10.25,11.7475,10.25,11.2525,9836.12,0
+HOTH.US,D,20220830,000000,11.0125,11.5,10.75,11,8791.24,0
+HOTH.US,D,20220831,000000,10.8025,11.4725,10.6217,10.75,5958.8,0
+HOTH.US,D,20220901,000000,11.05,11.05,10.5,10.815,3136.36,0
+HOTH.US,D,20220902,000000,10.5,11,10.5,10.7375,6663.36,0
+HOTH.US,D,20220906,000000,10.5,10.75,10.13,10.275,50729.8,0
+HOTH.US,D,20220907,000000,10.125,10.7475,10.125,10.3975,6707.64,0
+HOTH.US,D,20220908,000000,10.725,10.895,10.05,10.2525,12732.04,0
+HOTH.US,D,20220909,000000,10.0375,10.4875,9.975,10.055,8913.76,0
+HOTH.US,D,20220912,000000,10.45,10.6757,10.14,10.2525,3328.92,0
+HOTH.US,D,20220913,000000,10.25,10.445,10.0075,10.025,5627.8,0
+HOTH.US,D,20220914,000000,10.055,10.7,10,10.125,4320.88,0
+HOTH.US,D,20220915,000000,10.15,10.4975,10,10.1925,7548.32,0
+HOTH.US,D,20220916,000000,10.125,10.47,9.605,9.625,8907.28,0
+HOTH.US,D,20220919,000000,9.975,10,9.5025,9.6675,6339.08,0
+HOTH.US,D,20220920,000000,9.6675,9.8725,8.775,9.4,12417.16,0
+HOTH.US,D,20220921,000000,9.405,9.7,8.8275,9.31,5782.92,0
+HOTH.US,D,20220922,000000,9.03,9.7,9,9.15,9090.12,0
+HOTH.US,D,20220923,000000,9.45,9.45,8.5275,9.075,5116.92,0
+HOTH.US,D,20220926,000000,8.9875,9.25,8.7625,9.25,803.48,0
+HOTH.US,D,20220927,000000,9.0025,9.25,9,9.165,1616.12,0
+HOTH.US,D,20220928,000000,9.25,10,8.9375,9.2525,7335.2,0
+HOTH.US,D,20220929,000000,9.475,9.5,8.95252,9.1275,5802.92,0
+HOTH.US,D,20220930,000000,9.75,9.75,8.6975,8.6975,1651.44,0
+HOTH.US,D,20221003,000000,8.5275,9.1,8,8.1875,29418.68,0
+HOTH.US,D,20221004,000000,8.1875,8.6775,8.1075,8.46,3052.08,0
+HOTH.US,D,20221005,000000,8.7225,8.7225,8.5,8.5,1736.68,0
+HOTH.US,D,20221006,000000,8.6975,9.12,8.5,8.84,3180.84,0
+HOTH.US,D,20221007,000000,8.725,9.4,8.725,8.805,4211.16,0
+HOTH.US,D,20221010,000000,8.8,9.0025,7.855,8.275,8359.88,0
+HOTH.US,D,20221011,000000,8,8.45,7.875,7.9275,3413.72,0
+HOTH.US,D,20221012,000000,8.125,8.74748,7.755,8.125,1732.44,0
+HOTH.US,D,20221013,000000,8.505,8.7475,8.0125,8.1625,1497.68,0
+HOTH.US,D,20221014,000000,8.25,8.3775,8.0875,8.165,2447.72,0
+HOTH.US,D,20221017,000000,8.025,8.2,7.8632,8.0525,1510.6,0
+HOTH.US,D,20221018,000000,8.25252,8.5025,8.2525,8.4125,1965.72,0
+HOTH.US,D,20221019,000000,8.5,8.8625,8.27252,8.38,5082.92,0
+HOTH.US,D,20221020,000000,8.27252,8.9725,8.27252,8.375,806.96,0
+HOTH.US,D,20221021,000000,8.375,8.665,8.00252,8.0775,3870.2,0
+HOTH.US,D,20221024,000000,8,8.375,7.87,8.15872,14482.44,0
+HOTH.US,D,20221025,000000,6.355,6.7425,5.91,6.0075,73226.24,0
+HOTH.US,D,20221026,000000,6,6.24,5.7605,5.92,112784,0
+HOTH.US,D,20221027,000000,5.93,6.01,5.6801,5.87,33624,0
+HOTH.US,D,20221028,000000,5.61,5.9164,5.61,5.685,33778,0
+HOTH.US,D,20221031,000000,5.66,7.8999,5.33,5.6,2629036,0
+HOTH.US,D,20221101,000000,5.4,5.76,5.15,5.1934,184518,0
+HOTH.US,D,20221102,000000,5.29,5.3499,4.88,5.1496,40838,0
+HOTH.US,D,20221103,000000,5.01,5.2,4.887,5,15802,0
+HOTH.US,D,20221104,000000,4.85,4.9899,4.28,4.38,52681,0
+HOTH.US,D,20221107,000000,4.42,4.5,4.36,4.41,32894,0
+HOTH.US,D,20221108,000000,4.37,4.4899,4.3075,4.32,18409,0
+HOTH.US,D,20221109,000000,4.26,4.32,3.9298,4.03,25044,0
+HOTH.US,D,20221110,000000,4.05,4.26,4.02,4.05,33319,0
+HOTH.US,D,20221111,000000,4.05,4.2489,4.04,4.16,10109,0
+HOTH.US,D,20221114,000000,4.06,4.189,4.06,4.12,21223,0
+HOTH.US,D,20221115,000000,4.0501,4.36,3.99,3.99,29200,0
+HOTH.US,D,20221116,000000,4,4.0799,3.75,3.77,27723,0
+HOTH.US,D,20221117,000000,3.77,3.9,3.75,3.81,18248,0
+HOTH.US,D,20221118,000000,3.8,3.93,3.75,3.76,7531,0
+HOTH.US,D,20221121,000000,3.81,3.85,3.6,3.65,47271,0
+HOTH.US,D,20221122,000000,3.545,3.77,3.47,3.47,36594,0
+HOTH.US,D,20221123,000000,3.55,3.7899,3.51,3.655,31176,0
+HOTH.US,D,20221125,000000,3.7,3.99,3.65,3.99,2177,0
+HOTH.US,D,20221128,000000,3.98,4.3594,3.95,4.14,63157,0
+HOTH.US,D,20221129,000000,4.07,4.29,3.9312,4.17,16887,0
+HOTH.US,D,20221130,000000,4.15,4.24,3.9076,4.05,17672,0
+HOTH.US,D,20221201,000000,4.07,4.46,3.8837,4,31361,0
+HOTH.US,D,20221202,000000,4.04,4.0612,3.9,3.91,12204,0
+HOTH.US,D,20221205,000000,3.88,4,3.76,3.76,18349,0
+HOTH.US,D,20221206,000000,3.7441,3.7441,3.385,3.41,16580,0
+HOTH.US,D,20221207,000000,3.49,3.49,3.41,3.41,5733,0
+HOTH.US,D,20221208,000000,3.36,3.41,3.35,3.35,7197,0
+HOTH.US,D,20221209,000000,3.29,3.29,3.18,3.24,17795,0
+HOTH.US,D,20221212,000000,3.2,3.2392,3.09,3.15,8910,0
+HOTH.US,D,20221213,000000,3.1936,3.24,3.14,3.16,16291,0
+HOTH.US,D,20221214,000000,3.24,3.34,3.1001,3.18,21460,0
+HOTH.US,D,20221215,000000,3.26,4.61,3.2,4.17,549867,0
+HOTH.US,D,20221216,000000,4.17,5.48,3.45,3.45,1420556,0
+HOTH.US,D,20221219,000000,3.15,3.39,2.85,2.96,141291,0
+HOTH.US,D,20221220,000000,2.66,3.2663,2.61,2.99,81063,0
+HOTH.US,D,20221221,000000,2.9,3.44,2.7053,3.01,34153,0
+HOTH.US,D,20221222,000000,3.02,3.69,2.95,3.31,79937,0
+HOTH.US,D,20221223,000000,3.09,3.37,3,3.26,41714,0
+HOTH.US,D,20221227,000000,3.21,3.23,3.0217,3.07,14249,0
+HOTH.US,D,20221228,000000,3.13,4.85,3.13,4.4,1351468,0
+HOTH.US,D,20221229,000000,8.89,12.5,8.57,10.72,30728712,0
+HOTH.US,D,20221230,000000,7.61,9.08,7.31,7.8,5906049,0
+HOTH.US,D,20230103,000000,7.03,7.66,6.189,6.56,1437245,0
+HOTH.US,D,20230104,000000,6.6,7.4699,6.0805,6.53,1329165,0
+HOTH.US,D,20230105,000000,6.53,6.53,5.56,5.9,279886,0
+HOTH.US,D,20230106,000000,5.85,6.44,5.45,6.29,255499,0
+HOTH.US,D,20230109,000000,6.19,6.85,6.11,6.5,183784,0
+HOTH.US,D,20230110,000000,6.17,7.6543,6.17,7.52,283424,0
+HOTH.US,D,20230111,000000,7.51,7.8,6.77,6.85,219424,0
+HOTH.US,D,20230112,000000,6.66,6.95,6.3001,6.42,137773,0
+HOTH.US,D,20230113,000000,6.29,6.7,6.25,6.43,54723,0
+HOTH.US,D,20230117,000000,6.25,6.4278,5.88,6.13,83470,0
+HOTH.US,D,20230118,000000,5.88,6.24,5.43,5.63,72349,0
+HOTH.US,D,20230119,000000,5.54,5.77,5.5201,5.72,15435,0
+HOTH.US,D,20230120,000000,5.58,5.88,5.43,5.61,125039,0
+HOTH.US,D,20230123,000000,5.7,5.7,5.01,5.12,77791,0
+HOTH.US,D,20230124,000000,5.21,5.21,5.02,5.1,32296,0
+HOTH.US,D,20230125,000000,5.01,5.15,5.01,5.15,29918,0
+HOTH.US,D,20230126,000000,5.08,5.2,4.83,4.92,82052,0
+HOTH.US,D,20230127,000000,5,5.1799,4.78,4.8,116616,0
+HOTH.US,D,20230130,000000,5,5.08,4.78,4.96,36846,0
+HOTH.US,D,20230131,000000,4.99,5.35,4.81,5.05,123036,0
+HOTH.US,D,20230201,000000,5.05,5.2699,4.8,5,41524,0
+HOTH.US,D,20230202,000000,4.91,5.1,4.86,4.935,43215,0
+HOTH.US,D,20230203,000000,4.88,5.05,4.81,4.94,47140,0
+HOTH.US,D,20230206,000000,4.89,4.94,4.45,4.59,60840,0
+HOTH.US,D,20230207,000000,4.54,4.6385,4.14,4.3,75780,0
+HOTH.US,D,20230208,000000,5.17,5.3,3.45,3.48,7390072,0
+HOTH.US,D,20230209,000000,3.4,3.78,3.27,3.36,844468,0
+HOTH.US,D,20230210,000000,3.22,3.3831,2.91,2.94,374672,0
+HOTH.US,D,20230213,000000,2.99,3.0189,2.65,2.66,197686,0
+HOTH.US,D,20230214,000000,2.67,2.777,2.51,2.65,236705,0
+HOTH.US,D,20230215,000000,2.64,2.99,2.55,2.6,1197351,0
+HOTH.US,D,20230216,000000,2.62,3.75,2.53,3.15,9295805,0
+HOTH.US,D,20230217,000000,3.07,3.07,2.81,2.86,807770,0
+HOTH.US,D,20230221,000000,2.78,2.81,2.51,2.59,381331,0
+HOTH.US,D,20230222,000000,2.98,3.65,2.8612,2.94,17726023,0
+HOTH.US,D,20230223,000000,2.9,3.06,2.72,3.01,630800,0
+HOTH.US,D,20230224,000000,2.9,2.97,2.74,2.8,394709,0
+HOTH.US,D,20230227,000000,2.81,2.9,2.68,2.71,288285,0
+HOTH.US,D,20230228,000000,2.87,3.1,2.77,2.91,1089768,0
+HOTH.US,D,20230301,000000,2.86,2.9,2.72,2.81,209248,0
+HOTH.US,D,20230302,000000,2.75,2.83,2.6382,2.83,127132,0
+HOTH.US,D,20230303,000000,2.79,2.85,2.75,2.85,118083,0
+HOTH.US,D,20230306,000000,2.79,2.96,2.68,2.71,323171,0
+HOTH.US,D,20230307,000000,2.75,2.79,2.61,2.68,129066,0
+HOTH.US,D,20230308,000000,2.67,2.79,2.61,2.74,552578,0
+HOTH.US,D,20230309,000000,2.69,2.75,2.51,2.57,164970,0
+HOTH.US,D,20230310,000000,2.61,2.6109,2.34,2.43,185441,0
+HOTH.US,D,20230313,000000,2.37,2.65,2.3201,2.62,274350,0
+HOTH.US,D,20230314,000000,2.62,2.68,2.42,2.48,172097,0
+HOTH.US,D,20230315,000000,2.45,2.49,2.27,2.34,111997,0
+HOTH.US,D,20230316,000000,2.27,2.36,2.21,2.23,56761,0
+HOTH.US,D,20230317,000000,2.27,2.29,2.041,2.07,135664,0
+HOTH.US,D,20230320,000000,2.06,2.12,2,2.06,149213,0
+HOTH.US,D,20230321,000000,2.08,2.19,2.04,2.17,75608,0
+HOTH.US,D,20230322,000000,2.2,2.2,2.03,2.03,60605,0
+HOTH.US,D,20230323,000000,2.03,2.0755,1.93,1.96,77006,0
+HOTH.US,D,20230324,000000,1.97,2.06,1.97,2.01,25644,0
+HOTH.US,D,20230327,000000,2,2.6299,1.99,2.25,1072887,0
+HOTH.US,D,20230328,000000,2.18,2.19,2,2.06,196533,0
+HOTH.US,D,20230329,000000,2.13,2.1599,2.01,2.015,62740,0
+HOTH.US,D,20230330,000000,2,2.07,1.91,1.977,85177,0
+HOTH.US,D,20230331,000000,1.99,2.3996,1.99,2.06,526800,0
+HOTH.US,D,20230403,000000,2.15,2.2525,2,2.08,189909,0
+HOTH.US,D,20230404,000000,2.08,2.1394,1.9891,2.08,42831,0
+HOTH.US,D,20230405,000000,2.07,2.08,1.95,1.99,45749,0
+HOTH.US,D,20230406,000000,2.01,2.0678,1.9759,2.01,24027,0
+HOTH.US,D,20230410,000000,2.01,2.0477,2,2.03,24031,0
+HOTH.US,D,20230411,000000,2.07,2.0801,2.02,2.08,26500,0
+HOTH.US,D,20230412,000000,2.0684,2.17,2.05,2.12,54024,0
+HOTH.US,D,20230413,000000,2.11,2.1699,2.11,2.15,44393,0
+HOTH.US,D,20230414,000000,2.15,2.15,2,2.05,79260,0
+HOTH.US,D,20230417,000000,2.01,2.09,2.01,2.09,35713,0
+HOTH.US,D,20230418,000000,2.14,2.14,2.03,2.14,57467,0
+HOTH.US,D,20230419,000000,2.15,2.15,2.02,2.07,52254,0
+HOTH.US,D,20230420,000000,2.03,2.05,1.92,1.94,80035,0
+HOTH.US,D,20230421,000000,1.96,2.0199,1.93,2,28913,0
+HOTH.US,D,20230424,000000,2,2,1.92,1.93,71399,0
+HOTH.US,D,20230425,000000,1.9999,1.9999,1.85,1.9,55815,0
+HOTH.US,D,20230426,000000,2.28,2.47,1.52,1.74,3954979,0
+HOTH.US,D,20230427,000000,1.66,1.71,1.55,1.64,197011,0
+HOTH.US,D,20230428,000000,1.65,1.73,1.59,1.73,122158,0
+HOTH.US,D,20230501,000000,1.68,1.76,1.65,1.74,46741,0
+HOTH.US,D,20230502,000000,1.67,1.78,1.6506,1.75,53908,0
+HOTH.US,D,20230503,000000,1.72,1.75,1.66,1.7,51703,0
+HOTH.US,D,20230504,000000,1.7146,1.74,1.66,1.7,25273,0
+HOTH.US,D,20230505,000000,1.63,1.72,1.63,1.68,73361,0
+HOTH.US,D,20230508,000000,1.7,1.72,1.6811,1.71,38186,0
+HOTH.US,D,20230509,000000,1.64,1.69,1.62,1.65,55787,0
+HOTH.US,D,20230510,000000,1.6331,1.65,1.6,1.65,45037,0
+HOTH.US,D,20230511,000000,1.621,1.67,1.57,1.6,76484,0
+HOTH.US,D,20230512,000000,1.69,1.72,1.58,1.59,216029,0
+HOTH.US,D,20230515,000000,1.62,1.64,1.57,1.595,49518,0
+HOTH.US,D,20230516,000000,1.615,1.615,1.57,1.605,22448,0
+HOTH.US,D,20230517,000000,1.6,1.63,1.55,1.55,82718,0
+HOTH.US,D,20230518,000000,1.56,1.6,1.53,1.5699,21681,0
+HOTH.US,D,20230519,000000,1.56,1.64,1.55,1.613,35710,0
+HOTH.US,D,20230522,000000,1.63,1.63,1.56,1.59,41911,0
+HOTH.US,D,20230523,000000,1.595,1.6,1.52,1.55,26058,0
+HOTH.US,D,20230524,000000,1.56,1.6,1.55,1.6,56027,0
+HOTH.US,D,20230525,000000,1.6,1.6,1.54,1.59,34271,0
+HOTH.US,D,20230526,000000,1.58,1.6,1.55,1.59,41303,0
+HOTH.US,D,20230530,000000,1.55,1.625,1.55,1.62,48817,0
+HOTH.US,D,20230531,000000,1.58,1.6199,1.55,1.59,646732,0
+HOTH.US,D,20230601,000000,1.8,1.98,1.55,1.9,2748367,0
+HOTH.US,D,20230602,000000,1.83,1.92,1.74,1.8563,234491,0
+HOTH.US,D,20230605,000000,1.78,2.1761,1.74,1.88,571715,0
+HOTH.US,D,20230606,000000,3.54,4.3,3.04,3.35,97492778,0
+HOTH.US,D,20230607,000000,3.18,3.34,2.96,3.22,2979277,0
+HOTH.US,D,20230608,000000,3.355,3.5899,3.06,3.2,1749280,0
+HOTH.US,D,20230609,000000,3.12,3.225,2.75,3,538491,0
+HOTH.US,D,20230612,000000,2.95,2.99,2.79,2.92,289983,0
+HOTH.US,D,20230613,000000,2.86,3.07,2.86,2.99,191711,0
+HOTH.US,D,20230614,000000,3.02,3.29,2.94,3.22,879508,0
+HOTH.US,D,20230615,000000,3.25,3.27,2.88,3.11,185172,0
+HOTH.US,D,20230616,000000,3.02,3.0599,2.9003,3.01,117078,0
+HOTH.US,D,20230620,000000,2.86,2.95,2.7,2.87,172630,0
+HOTH.US,D,20230621,000000,2.79,2.99,2.74,2.98,95204,0
+HOTH.US,D,20230622,000000,2.92,3.02,2.87,3.01,65693,0
+HOTH.US,D,20230623,000000,2.95,3.09,2.9,3.09,52137,0
+HOTH.US,D,20230626,000000,3.0799,3.15,2.9201,3.07,55823,0
+HOTH.US,D,20230627,000000,3.01,3.0506,2.8701,2.94,40773,0
+HOTH.US,D,20230628,000000,2.85,2.98,2.85,2.97,44446,0
+HOTH.US,D,20230629,000000,3.09,3.09,2.88,3,43379,0
+HOTH.US,D,20230630,000000,3.08,3.08,2.91,3,28749,0
+HOTH.US,D,20230703,000000,3.07,3.07,2.93,2.98,19609,0
+HOTH.US,D,20230705,000000,2.99,3.1,2.91,3.1,170373,0
+HOTH.US,D,20230706,000000,3.05,3.1,2.94,3.03,46005,0
+HOTH.US,D,20230707,000000,2.96,3,2.85,2.9,48260,0
+HOTH.US,D,20230710,000000,2.85,2.99,2.82,2.99,74503,0
+HOTH.US,D,20230711,000000,2.93,2.965,2.9045,2.94,19915,0
+HOTH.US,D,20230712,000000,3.01,3.01,2.85,2.91,40987,0
+HOTH.US,D,20230713,000000,2.86,2.93,2.82,2.93,43400,0
+HOTH.US,D,20230714,000000,2.88,2.89,2.74,2.77,42634,0
+HOTH.US,D,20230717,000000,2.72,2.8,2.5,2.59,121576,0
+HOTH.US,D,20230718,000000,2.53,2.7976,2.53,2.58,80986,0
+HOTH.US,D,20230719,000000,2.7,2.7472,2.54,2.59,271342,0
+HOTH.US,D,20230720,000000,2.56,2.64,2.53,2.56,36283,0
+HOTH.US,D,20230721,000000,2.53,2.783,2.53,2.67,39727,0
+HOTH.US,D,20230724,000000,2.65,2.6697,2.56,2.61,62344,0
+HOTH.US,D,20230725,000000,2.64,2.7,2.59,2.69,99871,0
+HOTH.US,D,20230726,000000,2.67,2.67,2.5819,2.67,20319,0
+HOTH.US,D,20230727,000000,2.68,2.68,2.59,2.59,18280,0
+HOTH.US,D,20230728,000000,2.62,2.6927,2.6,2.64,19884,0
+HOTH.US,D,20230731,000000,2.65,2.67,2.6,2.61,22949,0
+HOTH.US,D,20230801,000000,2.61,2.65,2.59,2.61,9621,0
+HOTH.US,D,20230802,000000,2.59,2.59,2.47,2.52,47211,0
+HOTH.US,D,20230803,000000,2.52,2.62,2.47,2.58,22727,0
+HOTH.US,D,20230804,000000,2.61,2.62,2.45,2.49,24381,0
+HOTH.US,D,20230807,000000,2.45,2.49,2.4,2.4,27007,0
+HOTH.US,D,20230808,000000,2.38,2.39,2.25,2.25,15967,0
+HOTH.US,D,20230809,000000,2.45,2.5,2.11,2.5,2024866,0
+HOTH.US,D,20230810,000000,2.26,2.5,2.25,2.44,104973,0
+HOTH.US,D,20230811,000000,2.44,2.6,2.4,2.57,77278,0
+HOTH.US,D,20230814,000000,2.4,2.58,2.4,2.56,27303,0
+HOTH.US,D,20230815,000000,2.45,2.59,2.45,2.56,21243,0
+HOTH.US,D,20230816,000000,2.5,2.558,2.47,2.53,10015,0
+HOTH.US,D,20230817,000000,2.526,2.526,2.3901,2.42,20637,0
+HOTH.US,D,20230818,000000,2.4,2.43,2.21,2.4,54581,0
+HOTH.US,D,20230821,000000,2.35,2.43,2.33,2.37,15154,0
+HOTH.US,D,20230822,000000,2.405,2.4391,2.3,2.33,22463,0
+HOTH.US,D,20230823,000000,2.43,2.4499,2.31,2.4,27130,0
+HOTH.US,D,20230824,000000,2.35,2.4,2.29,2.3,17321,0
+HOTH.US,D,20230825,000000,2.27,2.33,2.26,2.27,14321,0
+HOTH.US,D,20230828,000000,2.27,2.346,2.21,2.21,23244,0
+HOTH.US,D,20230829,000000,2.23,2.23,2.13,2.1492,35867,0
+HOTH.US,D,20230830,000000,2.1401,2.22,2.11,2.2,25368,0
+HOTH.US,D,20230831,000000,2.16,2.205,2.155,2.17,10484,0
+HOTH.US,D,20230901,000000,2.2072,2.275,2.17,2.19,8532,0
+HOTH.US,D,20230905,000000,2.18,2.2399,2.15,2.17,24991,0
+HOTH.US,D,20230906,000000,2.27,2.32,2.1001,2.29,437081,0
+HOTH.US,D,20230907,000000,2.29,2.35,2.22,2.31,30187,0
+HOTH.US,D,20230908,000000,2.26,2.57,2.26,2.46,135238,0
+HOTH.US,D,20230911,000000,2.44,2.84,2.41,2.71,296478,0
+HOTH.US,D,20230912,000000,2.65,3.18,2.65,2.68,241145,0
+HOTH.US,D,20230913,000000,3.11,3.37,1.76,1.92,7692964,0
+HOTH.US,D,20230914,000000,1.8,1.9499,1.66,1.77,500150,0
+HOTH.US,D,20230915,000000,1.8,1.98,1.8,1.84,420984,0
+HOTH.US,D,20230918,000000,1.85,1.8528,1.67,1.71,202143,0
+HOTH.US,D,20230919,000000,1.7,1.74,1.61,1.66,238461,0
+HOTH.US,D,20230920,000000,1.72,1.79,1.63,1.75,110245,0
+HOTH.US,D,20230921,000000,1.66,1.72,1.615,1.66,131670,0
+HOTH.US,D,20230922,000000,1.65,1.6958,1.55,1.57,157069,0
+HOTH.US,D,20230925,000000,1.55,1.6678,1.54,1.63,55777,0
+HOTH.US,D,20230926,000000,1.63,1.63,1.55,1.55,46088,0
+HOTH.US,D,20230927,000000,1.57,1.5899,1.5,1.52,64226,0
+HOTH.US,D,20230928,000000,1.5681,1.59,1.51,1.55,42924,0
+HOTH.US,D,20230929,000000,1.55,1.6299,1.5,1.5203,51498,0
+HOTH.US,D,20231002,000000,1.61,1.61,1.41,1.49,137248,0
+HOTH.US,D,20231003,000000,1.51,1.51,1.42,1.43,34374,0
+HOTH.US,D,20231004,000000,1.47,1.49,1.3601,1.38,90287,0
+HOTH.US,D,20231005,000000,1.42,1.65,1.3201,1.39,180486,0
+HOTH.US,D,20231006,000000,1.44,1.44,1.345,1.42,29952,0
+HOTH.US,D,20231009,000000,1.43,1.45,1.38,1.38,28660,0
+HOTH.US,D,20231010,000000,1.42,1.51,1.39,1.44,26183,0
+HOTH.US,D,20231011,000000,1.42,1.58,1.42,1.47,112035,0
+HOTH.US,D,20231012,000000,1.44,1.47,1.3601,1.42,96353,0
+HOTH.US,D,20231013,000000,1.41,1.4238,1.3597,1.38,27411,0
+HOTH.US,D,20231016,000000,1.3807,1.4,1.32,1.39,72402,0
+HOTH.US,D,20231017,000000,1.35,1.4527,1.35,1.39,27747,0
+HOTH.US,D,20231018,000000,1.3796,1.43,1.32,1.36,37591,0
+HOTH.US,D,20231019,000000,1.37,1.37,1.315,1.34,25495,0
+HOTH.US,D,20231020,000000,1.31,1.3999,1.31,1.33,62306,0
+HOTH.US,D,20231023,000000,1.3,1.32,1.25,1.32,15044,0
+HOTH.US,D,20231024,000000,1.25,1.3247,1.25,1.3,50219,0
+HOTH.US,D,20231025,000000,1.3,1.4,1.2802,1.4,24276,0
+HOTH.US,D,20231026,000000,1.41,1.41,1.25,1.2501,48035,0
+HOTH.US,D,20231027,000000,1.27,1.27,1.12,1.16,72109,0
+HOTH.US,D,20231030,000000,1.25,1.25,1.12,1.2,75411,0
+HOTH.US,D,20231031,000000,1.23,1.25,1.18,1.215,34753,0
+HOTH.US,D,20231101,000000,1.25,1.25,1.1701,1.2,39712,0
+HOTH.US,D,20231102,000000,1.2,1.2278,1.19,1.22,19068,0
+HOTH.US,D,20231103,000000,1.23,1.27,1.163,1.25,60979,0
+HOTH.US,D,20231106,000000,1.26,1.28,1.2,1.22,46760,0
+HOTH.US,D,20231107,000000,1.22,1.25,1.1518,1.18,50766,0
+HOTH.US,D,20231108,000000,1.21,1.23,1.18,1.23,40394,0
+HOTH.US,D,20231109,000000,1.2,1.2299,1.1,1.15,73166,0
+HOTH.US,D,20231110,000000,1.15,1.15,1.1,1.1101,37187,0
+HOTH.US,D,20231113,000000,1.11,1.1999,1.11,1.13,55583,0
+HOTH.US,D,20231114,000000,1.2,1.24,1.03,1.12,802689,0
+HOTH.US,D,20231115,000000,1.08,1.1018,0.99,1.03,149067,0
+HOTH.US,D,20231116,000000,1.06,1.0664,1.01,1.04,25541,0
+HOTH.US,D,20231117,000000,1.02,1.1,1.01,1.082,54917,0
+HOTH.US,D,20231120,000000,1.07,1.08,1.03,1.07,37701,0
+HOTH.US,D,20231121,000000,1.07,1.07,1.03,1.07,22137,0
+HOTH.US,D,20231122,000000,1.0701,1.08,1.0301,1.08,22404,0
+HOTH.US,D,20231124,000000,1.07,1.12,1.07,1.11,20783,0
+HOTH.US,D,20231127,000000,1.095,1.1607,1.06,1.1,40551,0
+HOTH.US,D,20231128,000000,1.1186,1.15,1.1186,1.14,37262,0
+HOTH.US,D,20231129,000000,1.12,1.2,1.1135,1.14,73898,0
+HOTH.US,D,20231130,000000,1.19,1.19,1.12,1.12,49791,0
+HOTH.US,D,20231201,000000,1.12,1.16,1.08,1.16,26799,0
+HOTH.US,D,20231204,000000,1.18,1.26,1.1201,1.24,61868,0
+HOTH.US,D,20231205,000000,1.24,1.39,1.18,1.3,2105297,0
+HOTH.US,D,20231206,000000,1.27,1.28,1.18,1.24,165069,0
+HOTH.US,D,20231207,000000,1.21,1.36,1.13,1.3,145289,0
+HOTH.US,D,20231208,000000,1.3,1.35,1.22,1.27,40990,0
+HOTH.US,D,20231211,000000,1.33,1.34,1.25,1.31,61724,0
+HOTH.US,D,20231212,000000,1.32,1.32,1.19,1.22,53853,0
+HOTH.US,D,20231213,000000,1.18,1.29,1.1603,1.26,23590,0
+HOTH.US,D,20231214,000000,1.32,1.32,1.22,1.25,40801,0
+HOTH.US,D,20231215,000000,1.25,1.29,1.2,1.2,39972,0
+HOTH.US,D,20231218,000000,1.21,1.22,1.15,1.15,47260,0
+HOTH.US,D,20231219,000000,1.15,1.192,1.15,1.18,33186,0
+HOTH.US,D,20231220,000000,1.2,1.2,1.15,1.17,50331,0
+HOTH.US,D,20231221,000000,1.21,1.21,1.155,1.17,28765,0
+HOTH.US,D,20231222,000000,1.16,1.37,1.16,1.35,130715,0
+HOTH.US,D,20231226,000000,1.3,1.375,1.3,1.35,24947,0
+HOTH.US,D,20231227,000000,1.57,1.73,1.41,1.61,7890747,0
+HOTH.US,D,20231228,000000,1.58,1.614,1.47,1.56,267810,0
+HOTH.US,D,20231229,000000,1.48,1.5499,1.4,1.44,171154,0
+HOTH.US,D,20240102,000000,1.44,1.5,1.33,1.4501,89174,0
+HOTH.US,D,20240103,000000,1.48,1.5,1.36,1.47,78648,0
+HOTH.US,D,20240104,000000,1.45,1.47,1.4,1.43,46127,0
+HOTH.US,D,20240105,000000,1.38,1.44,1.36,1.36,61043,0
+HOTH.US,D,20240108,000000,1.35,1.35,1.29,1.34,61590,0
+HOTH.US,D,20240109,000000,1.34,1.69,1.27,1.35,1120232,0
+HOTH.US,D,20240110,000000,1.36,1.4074,1.28,1.34,139445,0
+HOTH.US,D,20240111,000000,1.33,1.33,1.29,1.29,28665,0
+HOTH.US,D,20240112,000000,1.29,1.3544,1.29,1.32,20719,0
+HOTH.US,D,20240116,000000,1.27,1.3086,1.2517,1.27,35737,0
+HOTH.US,D,20240117,000000,1.24,1.29,1.16,1.29,38367,0
+HOTH.US,D,20240118,000000,1.36,1.54,1.3,1.37,1636340,0
+HOTH.US,D,20240119,000000,1.32,1.39,1.2301,1.29,172708,0
+HOTH.US,D,20240122,000000,1.29,1.2999,1.2201,1.27,33843,0
+HOTH.US,D,20240123,000000,1.24,1.3003,1.24,1.28,33211,0
+HOTH.US,D,20240124,000000,1.28,1.32,1.275,1.305,25861,0
+HOTH.US,D,20240125,000000,1.28,1.3474,1.28,1.3,11220,0
+HOTH.US,D,20240126,000000,1.32,1.43,1.319,1.4,72175,0
+HOTH.US,D,20240129,000000,1.36,1.4399,1.36,1.37,14582,0
+HOTH.US,D,20240130,000000,1.38,1.39,1.33,1.3569,28775,0
+HOTH.US,D,20240131,000000,1.3507,1.4165,1.35,1.36,16109,0
+HOTH.US,D,20240201,000000,1.32,1.3658,1.32,1.33,13231,0
+HOTH.US,D,20240202,000000,1.32,1.3538,1.25,1.29,12564,0
+HOTH.US,D,20240205,000000,1.43,1.4563,1.33,1.35,82814,0
+HOTH.US,D,20240206,000000,1.39,1.42,1.34,1.4195,33644,0
+HOTH.US,D,20240207,000000,1.36,1.41,1.34,1.38,14525,0
+HOTH.US,D,20240208,000000,1.36,1.4,1.34,1.4,10348,0
+HOTH.US,D,20240209,000000,1.4,1.45,1.37,1.38,58955,0
+HOTH.US,D,20240212,000000,1.43,1.43,1.32,1.37,40233,0
+HOTH.US,D,20240213,000000,1.36,1.43,1.36,1.4,26898,0
+HOTH.US,D,20240214,000000,1.38,1.41,1.35,1.35,28426,0
+HOTH.US,D,20240215,000000,1.38,1.44,1.38,1.4155,26324,0
+HOTH.US,D,20240216,000000,1.38,1.4296,1.36,1.38,20476,0
+HOTH.US,D,20240220,000000,1.38,1.4,1.35,1.35,7842,0
+HOTH.US,D,20240221,000000,1.35,1.385,1.33,1.33,13383,0
+HOTH.US,D,20240222,000000,1.3301,1.3899,1.26,1.295,45830,0
+HOTH.US,D,20240223,000000,1.27,1.33,1.2683,1.295,4219,0
+HOTH.US,D,20240226,000000,1.26,1.34,1.2201,1.28,309762,0
+HOTH.US,D,20240227,000000,1.26,1.31,1.2535,1.27,23599,0
+HOTH.US,D,20240228,000000,1.24,1.324,1.24,1.3,21145,0
+HOTH.US,D,20240229,000000,1.27,1.33,1.23,1.23,113057,0
+HOTH.US,D,20240301,000000,1.34,1.34,1.3,1.34,40692,0
+HOTH.US,D,20240304,000000,1.32,1.33,1.25,1.275,43726,0
+HOTH.US,D,20240305,000000,1.2501,1.3099,1.2501,1.29,6138,0
+HOTH.US,D,20240306,000000,1.28,1.3199,1.26,1.31,15140,0
+HOTH.US,D,20240307,000000,1.274,1.3,1.26,1.285,14244,0
+HOTH.US,D,20240308,000000,1.2868,1.3,1.2701,1.3,4334,0
+HOTH.US,D,20240311,000000,1.34,1.346,1.29,1.31,25399,0
+HOTH.US,D,20240312,000000,1.33,1.33,1.25,1.25,15800,0
+HOTH.US,D,20240313,000000,1.24,1.28,1.16,1.17,58057,0
+HOTH.US,D,20240314,000000,1.2,1.2,1.16,1.18,38940,0
+HOTH.US,D,20240315,000000,1.16,1.2499,1.16,1.16,39353,0
+HOTH.US,D,20240318,000000,1.15,1.22,1.15,1.15,26076,0
+HOTH.US,D,20240319,000000,1.4,1.67,1.21,1.35,19564540,0
+HOTH.US,D,20240320,000000,1.37,1.49,1.34,1.46,1044769,0
+HOTH.US,D,20240321,000000,1.37,1.65,1.37,1.65,644626,0
+HOTH.US,D,20240322,000000,1.64,1.6401,1.5,1.5,273400,0
+HOTH.US,D,20240325,000000,1.5,1.6,1.5,1.52,150028,0
+HOTH.US,D,20240326,000000,1.52,1.53,1.49,1.49,69749,0
+HOTH.US,D,20240327,000000,1.57,1.6,1.3,1.38,3258100,0
+HOTH.US,D,20240328,000000,1.4,1.52,1.3607,1.52,255258,0
+HOTH.US,D,20240401,000000,1.48,1.49,1.3499,1.42,311902,0
+HOTH.US,D,20240402,000000,1.47,1.47,1.35,1.37,143515,0
+HOTH.US,D,20240403,000000,1.37,1.44,1.34,1.42,60362,0
+HOTH.US,D,20240404,000000,1.45,1.45,1.4,1.43,37272,0
+HOTH.US,D,20240405,000000,1.45,1.45,1.35,1.4,64867,0
+HOTH.US,D,20240408,000000,1.38,1.4,1.29,1.34,64737,0
+HOTH.US,D,20240409,000000,1.37,1.3904,1.25,1.28,49566,0
+HOTH.US,D,20240410,000000,1.26,1.32,1.21,1.26,67577,0
+HOTH.US,D,20240411,000000,1.28,1.32,1.22,1.27,38708,0
+HOTH.US,D,20240412,000000,1.31,1.31,1.2175,1.22,28175,0
+HOTH.US,D,20240415,000000,1.23,1.27,1.19,1.2,55268,0
+HOTH.US,D,20240416,000000,1.2,1.27,1.15,1.2,75453,0
+HOTH.US,D,20240417,000000,1.21,1.255,1.15,1.23,23590,0
+HOTH.US,D,20240418,000000,1.19,1.23,1.17,1.18,19670,0
+HOTH.US,D,20240419,000000,1.1862,1.23,1.17,1.1955,22091,0
+HOTH.US,D,20240422,000000,1.23,1.23,1.15,1.15,15020,0
+HOTH.US,D,20240423,000000,1.21,1.21,1.15,1.19,28935,0
+HOTH.US,D,20240424,000000,1.17,1.21,1.15,1.17,16678,0
+HOTH.US,D,20240425,000000,1.14,1.2,1.1,1.17,39640,0
+HOTH.US,D,20240426,000000,1.15,1.19,1.12,1.16,48964,0
+HOTH.US,D,20240429,000000,1.18,1.23,1.18,1.2,17536,0
+HOTH.US,D,20240430,000000,1.18,1.22,1.1721,1.215,32921,0
+HOTH.US,D,20240501,000000,1.193,1.23,1.17,1.19,11422,0
+HOTH.US,D,20240502,000000,1.2185,1.25,1.19,1.229,29394,0
+HOTH.US,D,20240503,000000,1.2202,1.27,1.16,1.21,73397,0
+HOTH.US,D,20240506,000000,1.215,1.23,1.17,1.17,20659,0
+HOTH.US,D,20240507,000000,1.2275,1.23,1.17,1.19,11244,0
+HOTH.US,D,20240508,000000,1.2197,1.2295,1.17,1.21,18925,0
+HOTH.US,D,20240509,000000,1.18,1.22,1.17,1.2,10328,0
+HOTH.US,D,20240510,000000,1.1719,1.22,1.16,1.1702,22488,0
+HOTH.US,D,20240513,000000,1.19,1.2204,1.1801,1.22,9787,0
+HOTH.US,D,20240514,000000,1.23,1.23,1.17,1.18,22976,0
+HOTH.US,D,20240515,000000,1.17,1.22,1.16,1.16,38595,0
+HOTH.US,D,20240516,000000,1.17,1.21,1.15,1.19,26129,0
+HOTH.US,D,20240517,000000,1.18,1.2,1.17,1.18,19386,0
+HOTH.US,D,20240520,000000,1.22,1.22,1.18,1.1999,37380,0
+HOTH.US,D,20240521,000000,1.18,1.23,1.15,1.1848,28381,0
+HOTH.US,D,20240522,000000,1.23,1.23,1.16,1.2,30274,0
+HOTH.US,D,20240523,000000,1.19,1.195,1.16,1.16,17683,0
+HOTH.US,D,20240524,000000,1.16,1.22,1.16,1.22,31982,0
+HOTH.US,D,20240528,000000,1.17,1.22,1.15,1.16,54800,0
+HOTH.US,D,20240529,000000,1.209,1.22,1.15,1.15,23094,0
+HOTH.US,D,20240530,000000,1.17,1.2,1.16,1.17,10602,0
+HOTH.US,D,20240531,000000,1.16,1.1912,1.15,1.17,18124,0
+HOTH.US,D,20240603,000000,1.16,1.2,1.15,1.17,29927,0
+HOTH.US,D,20240604,000000,1.165,1.18,1.13,1.142,16073,0
+HOTH.US,D,20240605,000000,1.16,1.1899,1.14,1.151,10436,0
+HOTH.US,D,20240606,000000,1.1567,1.18,1.12,1.13,42500,0
+HOTH.US,D,20240607,000000,1.12,1.14,1.09,1.09,28203,0
+HOTH.US,D,20240610,000000,0.9634,1.02,0.9,1,2161274,0
+HOTH.US,D,20240611,000000,0.96,0.99,0.9,0.988,284341,0
+HOTH.US,D,20240612,000000,1.02,1.05,0.92,0.983631,180261,0
+HOTH.US,D,20240613,000000,0.9933,0.9933,0.935,0.9616,52894,0
+HOTH.US,D,20240614,000000,0.9428,0.99,0.92,0.96,60523,0
+HOTH.US,D,20240617,000000,0.9371,0.9371,0.89,0.9242,62762,0
+HOTH.US,D,20240618,000000,0.9,0.97,0.9,0.91,61638,0
+HOTH.US,D,20240620,000000,0.9,0.96,0.89,0.93,95459,0
+HOTH.US,D,20240621,000000,0.9456,0.95,0.9,0.924,55461,0
+HOTH.US,D,20240624,000000,0.95,0.9556,0.895,0.9302,49740,0
+HOTH.US,D,20240625,000000,0.9215,0.934,0.895,0.9,22796,0
+HOTH.US,D,20240626,000000,0.93,0.94,0.8741,0.8985,46993,0
+HOTH.US,D,20240627,000000,0.91,0.935,0.8634,0.9165,20228,0
+HOTH.US,D,20240628,000000,0.905099,0.9165,0.895099,0.9093,11390,0
+HOTH.US,D,20240701,000000,0.9093,0.95,0.9093,0.9154,14464,0
+HOTH.US,D,20240702,000000,0.9151,0.9268,0.883,0.883,19253,0
+HOTH.US,D,20240703,000000,0.89,0.8951,0.8703,0.8951,37870,0
+HOTH.US,D,20240705,000000,0.910001,0.93946,0.8699,0.8699,41546,0
+HOTH.US,D,20240708,000000,0.95,0.95,0.8695,0.902299,92807,0
+HOTH.US,D,20240709,000000,0.9235,0.94,0.875,0.888,24955,0
+HOTH.US,D,20240710,000000,0.909,0.94,0.894,0.9169,25915,0
+HOTH.US,D,20240711,000000,0.94,0.94,0.875,0.91,24027,0
+HOTH.US,D,20240712,000000,0.9,0.93,0.89,0.89,17803,0
+HOTH.US,D,20240715,000000,0.9,0.915,0.88,0.88,21740,0
+HOTH.US,D,20240716,000000,1,1.04,0.8276,0.93,585030,0
+HOTH.US,D,20240717,000000,0.94,0.95,0.88,0.9399,51208,0
+HOTH.US,D,20240718,000000,0.9054,0.9699,0.8412,0.8906,147171,0
+HOTH.US,D,20240719,000000,0.91,0.94,0.72,0.8222,371620,0
+HOTH.US,D,20240722,000000,0.83,0.86,0.7893,0.8395,77010,0
+HOTH.US,D,20240723,000000,0.85,1,0.8395,0.971951,439278,0
+HOTH.US,D,20240724,000000,1.27,1.27,0.89,1.07,34543165,0
+HOTH.US,D,20240725,000000,0.95,1.02,0.7968,0.81,1827256,0
+HOTH.US,D,20240726,000000,0.9,0.9,0.8303,0.8347,948596,0
+HOTH.US,D,20240729,000000,0.8,0.824799,0.7602,0.78,593867,0
+HOTH.US,D,20240730,000000,0.7745,0.7777,0.67,0.67,596861,0
+HOTH.US,D,20240731,000000,0.6692,0.7,0.6201,0.6872,391581,0
+HOTH.US,D,20240801,000000,0.7,0.7045,0.68,0.69,203009,0
+HOTH.US,D,20240802,000000,0.68,0.73,0.625,0.7036,160181,0
+HOTH.US,D,20240805,000000,0.62,0.654999,0.605,0.62895,133917,0
+HOTH.US,D,20240806,000000,0.6268,0.649,0.61,0.628,64427,0
+HOTH.US,D,20240807,000000,0.6245,0.64,0.5811,0.5899,153028,0
+HOTH.US,D,20240808,000000,0.591,0.656,0.58,0.626,158196,0
+HOTH.US,D,20240809,000000,0.626,0.628,0.6,0.610051,58846,0
+HOTH.US,D,20240812,000000,0.6098,0.625,0.59,0.624,59435,0
+HOTH.US,D,20240813,000000,0.6197,0.6237,0.5868,0.6064,71405,0
+HOTH.US,D,20240814,000000,0.6,0.6146,0.585,0.6049,56287,0
+HOTH.US,D,20240815,000000,0.6486,0.6494,0.59,0.617,3407889,0
+HOTH.US,D,20240816,000000,0.6301,0.75,0.6,0.704,518867,0
+HOTH.US,D,20240819,000000,0.74,0.7699,0.7001,0.7548,333206,0
+HOTH.US,D,20240820,000000,0.7322,0.7497,0.6801,0.682,173473,0
+HOTH.US,D,20240821,000000,0.715,0.7186,0.6749,0.7005,126535,0
+HOTH.US,D,20240822,000000,0.7079,0.73,0.6813,0.726,47733,0
+HOTH.US,D,20240823,000000,0.77,0.77,0.7201,0.759,147151,0
+HOTH.US,D,20240826,000000,0.748,0.78,0.748,0.7669,57966,0
+HOTH.US,D,20240827,000000,0.755,0.766,0.7205,0.73,66747,0
+HOTH.US,D,20240828,000000,0.75,0.75,0.6821,0.707,94143,0
+HOTH.US,D,20240829,000000,0.6858,0.7091,0.68,0.7,58197,0
+HOTH.US,D,20240830,000000,0.691,0.72,0.675,0.6939,41161,0
+HOTH.US,D,20240903,000000,0.694,0.699899,0.66,0.6949,14111,0
+HOTH.US,D,20240904,000000,0.69,0.719799,0.67,0.7099,59111,0
+HOTH.US,D,20240905,000000,1.13,1.5,1.03,1.26,166377755,0
+HOTH.US,D,20240906,000000,1.1,1.14,0.97,1.06,6200317,0
+HOTH.US,D,20240909,000000,0.979,1.04,0.9,0.99,1683024,0
+HOTH.US,D,20240910,000000,1,1.17,1,1.12,1260019,0
+HOTH.US,D,20240911,000000,1.04,1.21,1.03,1.19,920549,0
+HOTH.US,D,20240912,000000,1.14,1.25,1.13,1.13,571817,0
+HOTH.US,D,20240913,000000,1.12,1.14,1.02,1.1,339586,0
+HOTH.US,D,20240916,000000,1.07,1.105,0.97,1.01,321771,0
+HOTH.US,D,20240917,000000,1.18,1.24,1.01,1.07,10831533,0
+HOTH.US,D,20240918,000000,1.01,1.03,0.9501,1.01,836647,0
+HOTH.US,D,20240919,000000,1,1,0.9401,0.98,329858,0
+HOTH.US,D,20240920,000000,0.953,1,0.9313,0.97,231374,0
+HOTH.US,D,20240923,000000,0.9411,0.968429,0.89,0.9133,203451,0
+HOTH.US,D,20240924,000000,0.88,0.89,0.84,0.86,151089,0
+HOTH.US,D,20240925,000000,0.87,0.9,0.85,0.892399,209892,0
+HOTH.US,D,20240926,000000,0.87,0.9091,0.853101,0.88,114897,0
+HOTH.US,D,20240927,000000,0.87,0.93,0.861401,0.9095,154025,0
+HOTH.US,D,20240930,000000,0.94,0.94,0.87,0.88,64888,0
+HOTH.US,D,20241001,000000,0.899999,0.9,0.85,0.86,84444,0
+HOTH.US,D,20241002,000000,0.852701,0.889999,0.82,0.828,114670,0
+HOTH.US,D,20241003,000000,0.8554,0.8803,0.7605,0.7815,143514,0
+HOTH.US,D,20241004,000000,0.818,0.8398,0.78,0.826,67073,0
+HOTH.US,D,20241007,000000,0.817,0.83,0.8,0.829,46796,0
+HOTH.US,D,20241008,000000,0.81,0.83,0.7905,0.792,34112,0
+HOTH.US,D,20241009,000000,0.7905,0.8257,0.77,0.795619,52115,0
+HOTH.US,D,20241010,000000,0.776,0.7799,0.73,0.7423,90511,0
+HOTH.US,D,20241011,000000,0.733,0.76,0.733,0.751,55300,0
+HOTH.US,D,20241014,000000,0.74,0.8326,0.6506,0.82,1035482,0
+HOTH.US,D,20241015,000000,0.93,0.93,0.821,0.8865,11732302,0
+HOTH.US,D,20241016,000000,0.8244,0.95,0.796,0.9303,1072865,0
+HOTH.US,D,20241017,000000,0.8826,0.9399,0.8826,0.9,247440,0
+HOTH.US,D,20241018,000000,0.9107,0.96,0.8716,0.9285,364762,0
+HOTH.US,D,20241021,000000,0.9332,0.9332,0.850197,0.88,203099,0
+HOTH.US,D,20241022,000000,0.88,0.8803,0.84,0.86,152927,0
+HOTH.US,D,20241023,000000,0.86,0.86,0.82,0.8404,90473,0
+HOTH.US,D,20241024,000000,0.8522,0.86,0.82,0.8452,61685,0
+HOTH.US,D,20241025,000000,0.859,0.859,0.83,0.84,78189,0
+HOTH.US,D,20241028,000000,0.8293,0.88,0.8204,0.88,93822,0
+HOTH.US,D,20241029,000000,0.89,1.33,0.8501,0.9754,16882668,0
+HOTH.US,D,20241030,000000,0.93,0.9757,0.85,0.9024,889674,0
+HOTH.US,D,20241031,000000,0.85,0.8969,0.85,0.85,183569,0
+HOTH.US,D,20241101,000000,0.899,0.9099,0.855,0.86,131039,0
+HOTH.US,D,20241104,000000,0.879,0.91,0.85,0.89,148698,0
+HOTH.US,D,20241105,000000,0.902,0.935,0.887301,0.897,143666,0
+HOTH.US,D,20241106,000000,0.885,0.9109,0.86,0.881,110559,0
+HOTH.US,D,20241107,000000,0.93,0.93,0.8768,0.897,73682,0
+HOTH.US,D,20241108,000000,0.897,0.918,0.88,0.918,87140,0
+HOTH.US,D,20241111,000000,0.89,0.92,0.877,0.89,152769,0
+HOTH.US,D,20241112,000000,0.889,0.9,0.863236,0.899,109415,0
+HOTH.US,D,20241113,000000,0.8501,0.9038,0.8301,0.8732,140003,0
+HOTH.US,D,20241114,000000,0.857,0.87,0.832,0.8455,51287,0
+HOTH.US,D,20241115,000000,0.85,0.85,0.7601,0.8181,157745,0
+HOTH.US,D,20241118,000000,0.8205,0.8401,0.79,0.791,84698,0
+HOTH.US,D,20241119,000000,0.81,0.8286,0.7826,0.818,11795694,0
+HOTH.US,D,20241120,000000,0.95,1.02,0.818,0.8266,9228462,0
+HOTH.US,D,20241121,000000,0.835,0.854,0.7701,0.8308,1023982,0
+HOTH.US,D,20241122,000000,0.8145,0.86,0.792,0.84,389890,0
+HOTH.US,D,20241125,000000,0.85,0.85,0.77,0.823,547744,0
+HOTH.US,D,20241126,000000,0.8249,0.8404,0.8,0.8001,174733,0
+HOTH.US,D,20241127,000000,0.8002,0.8407,0.8002,0.83,127906,0
+HOTH.US,D,20241129,000000,0.85,0.8689,0.82,0.84,114625,0
+HOTH.US,D,20241202,000000,0.8507,0.8507,0.801,0.82,131176,0
+HOTH.US,D,20241203,000000,0.82,0.901,0.81,0.8636,423970,0
+HOTH.US,D,20241204,000000,0.86,0.8799,0.8391,0.842,117516,0
+HOTH.US,D,20241205,000000,0.8569,0.8598,0.82,0.8335,72351,0
+HOTH.US,D,20241206,000000,0.842,0.87,0.825,0.8366,92153,0
+HOTH.US,D,20241209,000000,0.855,0.8689,0.8303,0.859,70362,0
+HOTH.US,D,20241210,000000,0.85,0.87,0.84,0.855,102103,0
+HOTH.US,D,20241211,000000,0.8576,0.8576,0.82,0.847,95062,0
+HOTH.US,D,20241212,000000,0.83,0.847,0.83,0.847,55178,0
+HOTH.US,D,20241213,000000,0.8475,0.8499,0.8,0.81,78326,0
+HOTH.US,D,20241216,000000,0.829,0.83,0.79,0.81,84785,0
+HOTH.US,D,20241217,000000,0.8315,0.84,0.79,0.8199,103288,0
+HOTH.US,D,20241218,000000,0.805,0.84,0.7901,0.7949,75056,0
+HOTH.US,D,20241219,000000,0.7949,0.8164,0.75,0.7699,94518,0
+HOTH.US,D,20241220,000000,0.7593,0.8199,0.73,0.81,155663,0
+HOTH.US,D,20241223,000000,0.8399,0.8399,0.8051,0.8175,66168,0
+HOTH.US,D,20241224,000000,0.7812,0.82,0.7513,0.787,53457,0
+HOTH.US,D,20241226,000000,0.81,0.8174,0.7011,0.76,8631328,0
+HOTH.US,D,20241227,000000,0.7588,0.789,0.755,0.774,419938,0
+HOTH.US,D,20241230,000000,0.76,0.7797,0.711,0.7611,261923,0
+HOTH.US,D,20241231,000000,0.7524,0.7795,0.7401,0.7481,270122,0
+HOTH.US,D,20250102,000000,0.7565,0.786,0.74,0.7701,187227,0
+HOTH.US,D,20250103,000000,0.7855,0.8196,0.76,0.775,118013,0
+HOTH.US,D,20250106,000000,0.79,0.8196,0.7785,0.8196,88077,0
+HOTH.US,D,20250107,000000,1.67,3.8,1.44,2.28,417872674,0
+HOTH.US,D,20250108,000000,1.8,2.79,1.1702,1.9,64309210,0
+HOTH.US,D,20250110,000000,1.86,2.45,1.86,1.9,10440673,0
+HOTH.US,D,20250113,000000,1.74,2.04,1.55,1.89,3022766,0
+HOTH.US,D,20250114,000000,1.9,1.9,1.54,1.55,2261965,0
+HOTH.US,D,20250115,000000,1.68,1.68,1.5,1.51,1414916,0
+HOTH.US,D,20250116,000000,1.52,1.7099,1.51,1.58,1184845,0
+HOTH.US,D,20250117,000000,1.66,1.66,1.47,1.5,876985,0
+HOTH.US,D,20250121,000000,1.5,1.55,1.36,1.42,2104361,0
+HOTH.US,D,20250122,000000,1.4,1.42,1.32,1.36,1091189,0
+HOTH.US,D,20250123,000000,1.41,1.56,1.36,1.47,1787134,0
+HOTH.US,D,20250124,000000,1.57,1.71,1.27,1.36,5096767,0
+HOTH.US,D,20250127,000000,1.29,1.3,1.2,1.22,801817,0
+HOTH.US,D,20250128,000000,1.24,1.32,1.21,1.29,559434,0
+HOTH.US,D,20250129,000000,1.24,1.26,1.2,1.24,382249,0
+HOTH.US,D,20250130,000000,1.24,1.31,1.2,1.28,563419,0
+HOTH.US,D,20250131,000000,1.31,1.35,1.2291,1.26,603867,0
+HOTH.US,D,20250203,000000,1.2,1.24,1.16,1.21,353139,0
+HOTH.US,D,20250204,000000,1.23,1.25,1.2,1.22,293182,0
+HOTH.US,D,20250205,000000,1.26,1.26,1.2001,1.24,337674,0
+HOTH.US,D,20250206,000000,1.26,1.26,1.2,1.2,337355,0
+HOTH.US,D,20250207,000000,1.25,1.25,1.16,1.16,360871,0
+HOTH.US,D,20250210,000000,1.13,1.15,1.03,1.08,1069082,0
+HOTH.US,D,20250211,000000,1.04,1.07,0.9901,1.02,446602,0
+HOTH.US,D,20250212,000000,1.02,1.09,1,1.08,222483,0
+HOTH.US,D,20250213,000000,1.03,1.08,1.01,1.07,268439,0
+HOTH.US,D,20250214,000000,1.1,1.15,1.08,1.13,301707,0
+HOTH.US,D,20250218,000000,1.13,1.15,1.11,1.12,525358,0
+HOTH.US,D,20250219,000000,1.14,1.15,1.01,1.08,488782,0
+HOTH.US,D,20250220,000000,1.1,1.1,1.05,1.08,206305,0
+HOTH.US,D,20250221,000000,1.08,1.1,1.05,1.06,247774,0
+HOTH.US,D,20250224,000000,1.05,1.065,0.98,1.01,303898,0
+HOTH.US,D,20250225,000000,1.04,1.04,0.9372,0.95,400656,0
+HOTH.US,D,20250226,000000,0.9422,0.982,0.9,0.9444,109849,0
+HOTH.US,D,20250227,000000,0.9433,0.95,0.91,0.9105,209262,0
+HOTH.US,D,20250228,000000,0.93,0.95,0.88,0.9158,176700,0
+HOTH.US,D,20250303,000000,0.94,0.948999,0.8401,0.87,345043,0
+HOTH.US,D,20250304,000000,0.911,1.26,0.8613,1.24,11472302,0
+HOTH.US,D,20250305,000000,1.26,1.29,1.02,1.14,3288209,0
+HOTH.US,D,20250306,000000,1.13,1.16,1.02,1.05,679302,0
+HOTH.US,D,20250307,000000,1.04,1.125,1.01,1.09,471777,0
+HOTH.US,D,20250310,000000,1.08,1.18,1.01,1.1,1008583,0
+HOTH.US,D,20250311,000000,1.09,1.13,1.06,1.13,231779,0
+HOTH.US,D,20250312,000000,1.13,1.13,1.0719,1.11,249346,0
+HOTH.US,D,20250313,000000,1.13,1.185,1.0501,1.09,459265,0
+HOTH.US,D,20250314,000000,1.08,1.1396,1.07,1.11,264860,0
+HOTH.US,D,20250317,000000,1.09,1.18,1.09,1.17,359799,0
+HOTH.US,D,20250318,000000,1.18,1.185,1.04,1.06,1398767,0
+HOTH.US,D,20250319,000000,1.06,1.1,1.01,1.04,312163,0
+HOTH.US,D,20250320,000000,1.02,1.07,1.02,1.07,185490,0
+HOTH.US,D,20250321,000000,1.07,1.08,1.03,1.08,195888,0
+HOTH.US,D,20250324,000000,1.08,1.08,1.04,1.07,205424,0
+HOTH.US,D,20250325,000000,1.02,1.06,1.02,1.04,157064,0
+HOTH.US,D,20250326,000000,1.02,1.06,1.01,1.02,461490,0
+HOTH.US,D,20250327,000000,1.02,1.05,1,1,112564,0
+HOTH.US,D,20250328,000000,1,1.04,1,1.03,136497,0
+HOTH.US,D,20250331,000000,1.02,1.04,0.98,1,358336,0
+HOTH.US,D,20250401,000000,0.98,1.01,0.9501,0.9747,352083,0
+HOTH.US,D,20250402,000000,1,1.05,0.9138,0.9784,6053843,0
+HOTH.US,D,20250403,000000,0.935,0.964,0.915,0.9329,382093,0
+HOTH.US,D,20250404,000000,0.89,0.9,0.814,0.8399,490244,0
+HOTH.US,D,20250407,000000,0.8,0.839,0.7605,0.7899,552895,0
+HOTH.US,D,20250408,000000,0.77,0.829899,0.6554,0.6925,481692,0
+HOTH.US,D,20250409,000000,0.69,0.8466,0.68,0.8038,529873,0
+HOTH.US,D,20250410,000000,0.81,0.81,0.7426,0.8045,296336,0
+HOTH.US,D,20250411,000000,0.79,0.8377,0.7501,0.8008,164011,0
+HOTH.US,D,20250414,000000,0.8,0.8433,0.8,0.8251,149112,0
+HOTH.US,D,20250415,000000,0.8367,0.87,0.786,0.8064,1113305,0
+HOTH.US,D,20250416,000000,0.7779,0.8,0.7343,0.7738,221862,0
+HOTH.US,D,20250417,000000,0.78,0.8409,0.7632,0.7876,561852,0
+HOTH.US,D,20250421,000000,0.751,0.7969,0.74,0.7715,130136,0
+HOTH.US,D,20250422,000000,0.7728,0.82,0.751,0.8,184045,0
+HOTH.US,D,20250423,000000,0.799,0.8398,0.79,0.8321,148516,0
+HOTH.US,D,20250424,000000,0.849,0.869,0.8107,0.8587,136578,0
+HOTH.US,D,20250425,000000,0.8655,0.8655,0.8259,0.8556,83915,0
+HOTH.US,D,20250428,000000,0.8562,0.87,0.8312,0.8522,100010,0
+HOTH.US,D,20250429,000000,0.86,0.8699,0.8311,0.851,85215,0
+HOTH.US,D,20250430,000000,0.85,0.91,0.8267,0.899,121305,0
+HOTH.US,D,20250501,000000,0.9,0.9,0.8502,0.8927,76922,0
+HOTH.US,D,20250502,000000,0.8659,0.9021,0.86,0.8897,58205,0
+HOTH.US,D,20250505,000000,0.863,0.9044,0.8505,0.8687,104522,0
+HOTH.US,D,20250506,000000,0.85,0.9506,0.85,0.923,303736,0
+HOTH.US,D,20250507,000000,0.93,0.9394,0.8724,0.8955,67259,0
+HOTH.US,D,20250508,000000,0.878,0.98,0.878,0.969,316453,0
+HOTH.US,D,20250509,000000,0.9835,0.9835,0.9223,0.9526,115876,0
+HOTH.US,D,20250512,000000,0.8967,0.9496,0.87,0.9291,1205701,0
+HOTH.US,D,20250513,000000,0.909,0.929,0.881,0.8992,159645,0
+HOTH.US,D,20250514,000000,0.909,0.9134,0.8601,0.87,162553,0
+HOTH.US,D,20250515,000000,0.866,0.8898,0.8311,0.8506,131260,0
+HOTH.US,D,20250516,000000,0.8455,0.875475,0.8203,0.8602,135067,0
+HOTH.US,D,20250519,000000,0.8443,0.865051,0.84,0.85,98086,0
+HOTH.US,D,20250520,000000,0.86,0.8818,0.8232,0.8458,176952,0
+HOTH.US,D,20250521,000000,0.84,0.8799,0.824,0.835,98112,0
+HOTH.US,D,20250522,000000,0.8224,0.84,0.806,0.8396,118413,0
+HOTH.US,D,20250523,000000,0.83,0.8664,0.8119,0.854,37293,0
+HOTH.US,D,20250527,000000,0.8829,0.8829,0.8233,0.8596,100987,0
+HOTH.US,D,20250528,000000,0.869,0.8699,0.84,0.8473,67024,0
+HOTH.US,D,20250529,000000,0.8352,0.8868,0.8272,0.8673,171968,0
+HOTH.US,D,20250530,000000,0.8691,0.87,0.8302,0.8303,57158,0
+HOTH.US,D,20250602,000000,0.84,0.94,0.82915,0.93,298939,0
+HOTH.US,D,20250603,000000,0.93,0.9599,0.89105,0.9198,146366,0
+HOTH.US,D,20250604,000000,0.9,1.64,0.8801,1.53,31515296,0
+HOTH.US,D,20250605,000000,1.69,1.78,1.165,1.21,9832313,0
+HOTH.US,D,20250606,000000,1.2,1.3621,1.16,1.3,2809701,0
+HOTH.US,D,20250609,000000,1.31,1.32,1.18,1.19,1446095,0
+HOTH.US,D,20250610,000000,1.17,1.3199,1.12,1.25,1256414,0
+HOTH.US,D,20250611,000000,1.25,1.35,1.2401,1.32,1779196,0
+HOTH.US,D,20250612,000000,1.4,1.46,1.3317,1.42,1469491,0
+HOTH.US,D,20250613,000000,1.36,1.38,1.27,1.3,730215,0
+HOTH.US,D,20250616,000000,1.28,1.355,1.25,1.31,482401,0
+HOTH.US,D,20250617,000000,1.34,1.34,1.28,1.3,354552,0
+HOTH.US,D,20250618,000000,1.32,1.44,1.31,1.34,2638541,0
+HOTH.US,D,20250620,000000,1.31,1.33,1.2001,1.21,978675,0
+HOTH.US,D,20250623,000000,1.11,1.25,1.1,1.225,686370,0
+HOTH.US,D,20250624,000000,1.27,1.3399,1.19,1.28,1060773,0
+HOTH.US,D,20250625,000000,1.31,1.32,1.15,1.19,1175553,0
+HOTH.US,D,20250626,000000,1.19,1.2,1.16,1.17,275713,0
+HOTH.US,D,20250627,000000,1.17,1.17,1.11,1.13,432110,0
+HOTH.US,D,20250630,000000,1.13,1.18,1.11,1.17,420553,0
+HOTH.US,D,20250701,000000,1.17,1.22,1.15,1.22,444928,0
+HOTH.US,D,20250702,000000,1.23,1.23,1.17,1.2,275324,0
+HOTH.US,D,20250703,000000,1.2,1.23,1.18,1.21,132991,0
+HOTH.US,D,20250707,000000,1.22,1.2249,1.175,1.18,151180,0
+HOTH.US,D,20250708,000000,1.18,1.32,1.17,1.3,900960,0
+HOTH.US,D,20250709,000000,1.32,1.47,1.31,1.43,1036261,0
+HOTH.US,D,20250710,000000,1.45,1.52,1.4,1.49,623497,0
+HOTH.US,D,20250711,000000,1.54,1.57,1.4,1.44,648474,0
+HOTH.US,D,20250714,000000,1.46,1.4989,1.38,1.43,255130,0
+HOTH.US,D,20250715,000000,1.42,1.44,1.33,1.34,262121,0
+HOTH.US,D,20250716,000000,1.33,1.39,1.31,1.34,362663,0
+HOTH.US,D,20250717,000000,1.34,1.38,1.29,1.34,318503,0
+HOTH.US,D,20250718,000000,1.32,1.36,1.25,1.25,395163,0
+HOTH.US,D,20250721,000000,1.24,1.35,1.2333,1.32,250487,0
+HOTH.US,D,20250722,000000,1.35,1.36,1.26,1.32,1138967,0
+HOTH.US,D,20250723,000000,1.31,1.4,1.28,1.36,356883,0
+HOTH.US,D,20250724,000000,1.37,1.38,1.29,1.3,189056,0
+HOTH.US,D,20250725,000000,1.3,1.3198,1.28,1.28,77527,0
+HOTH.US,D,20250728,000000,1.27,1.355,1.22,1.31,347696,0
+HOTH.US,D,20250729,000000,1.3,1.3,1.21,1.3,411701,0
+HOTH.US,D,20250730,000000,1.28,1.41,1.28,1.35,492170,0
+HOTH.US,D,20250731,000000,1.37,1.39,1.3,1.33,173795,0
+HOTH.US,D,20250801,000000,1.29,1.335,1.2605,1.305,140405,0
+HOTH.US,D,20250804,000000,1.28,1.4032,1.26,1.4,401223,0
+HOTH.US,D,20250805,000000,1.38,1.3999,1.3428,1.38,99049,0
+HOTH.US,D,20250806,000000,1.36,1.36,1.3,1.32,119124,0
+HOTH.US,D,20250807,000000,1.31,1.33,1.25,1.25,181259,0
+HOTH.US,D,20250808,000000,1.28,1.2836,1.18,1.19,262699,0
+HOTH.US,D,20250811,000000,1.18,1.23,1.1477,1.16,222375,0
+HOTH.US,D,20250812,000000,1.17,1.33,1.14,1.27,461178,0
+HOTH.US,D,20250813,000000,1.32,1.3326,1.22,1.3,412128,0
+HOTH.US,D,20250814,000000,1.27,1.29,1.25,1.29,117109,0
+HOTH.US,D,20250815,000000,1.26,1.32,1.25,1.28,188899,0
+HOTH.US,D,20250818,000000,1.28,1.31,1.26,1.29,123009,0
+HOTH.US,D,20250819,000000,1.28,1.3138,1.26,1.27,95178,0
+HOTH.US,D,20250820,000000,1.26,1.2781,1.22,1.25,104414,0
+HOTH.US,D,20250821,000000,1.27,1.3,1.23,1.29,162695,0
+HOTH.US,D,20250822,000000,1.29,1.32,1.27,1.3,155870,0
+HOTH.US,D,20250825,000000,1.28,1.295,1.23,1.2498,199680,0
+HOTH.US,D,20250826,000000,1.255,1.2614,1.21,1.23,128085,0
+HOTH.US,D,20250827,000000,1.21,1.25,1.21,1.21,105136,0
+HOTH.US,D,20250828,000000,1.25,1.25,1.2,1.21,164706,0
+HOTH.US,D,20250829,000000,1.21,1.22,1.16,1.16,122620,0
+HOTH.US,D,20250902,000000,1.28,1.427,1.23,1.28,20339854,0
+HOTH.US,D,20250903,000000,1.255,1.36,1.21,1.33,2832776,0
+HOTH.US,D,20250904,000000,1.34,1.38,1.3,1.34,1723967,0
+HOTH.US,D,20250905,000000,1.31,1.3682,1.31,1.33,578536,0
+HOTH.US,D,20250908,000000,1.33,1.52,1.33,1.47,2156065,0
+HOTH.US,D,20250909,000000,1.46,1.5,1.44,1.46,552800,0
+HOTH.US,D,20250910,000000,1.45,1.62,1.4,1.61,1684869,0
+HOTH.US,D,20250911,000000,1.7004,1.8,1.59,1.6,1873007,0
+HOTH.US,D,20250912,000000,1.67,1.7,1.53,1.6,2789208,0
+HOTH.US,D,20250915,000000,1.67,1.87,1.655,1.82,2870330,0
+HOTH.US,D,20250916,000000,1.84,1.855,1.6808,1.83,2449041,0
+HOTH.US,D,20250917,000000,1.83,1.8899,1.71,1.745,1245551,0
+HOTH.US,D,20250918,000000,1.74,1.93,1.74,1.92,1068019,0
+HOTH.US,D,20250919,000000,1.95,1.95,1.8,1.8,958118,0
+HOTH.US,D,20250922,000000,1.8,1.95,1.75,1.94,1009279,0
+HOTH.US,D,20250923,000000,1.98,2.115,1.9601,2.07,1688693,0
+HOTH.US,D,20250924,000000,2.07,2.09,1.93,1.95,999403,0
+HOTH.US,D,20250925,000000,1.9,1.9239,1.71,1.81,1479128,0
+HOTH.US,D,20250926,000000,1.78,1.8279,1.7,1.725,612095,0
+HOTH.US,D,20250929,000000,1.75,1.78,1.615,1.65,958296,0
+HOTH.US,D,20250930,000000,1.63,1.66,1.57,1.62,684856,0
+HOTH.US,D,20251001,000000,1.61,1.6632,1.59,1.6,406393,0
+HOTH.US,D,20251002,000000,1.58,1.63,1.49,1.56,799138,0
+HOTH.US,D,20251003,000000,1.57,1.6247,1.53,1.58,512469,0
+HOTH.US,D,20251006,000000,1.59,1.6226,1.51,1.53,617125,0
+HOTH.US,D,20251007,000000,1.51,1.57,1.46,1.53,652060,0
+HOTH.US,D,20251008,000000,1.69,1.78,1.55,1.58,5488121,0
+HOTH.US,D,20251009,000000,1.6,1.71,1.58,1.67,1188025,0
+HOTH.US,D,20251010,000000,1.67,1.7197,1.56,1.58,816095,0
+HOTH.US,D,20251013,000000,1.58,1.5999,1.5001,1.53,735376,0
+HOTH.US,D,20251014,000000,1.545,1.57,1.45,1.54,641159,0
+HOTH.US,D,20251015,000000,1.53,1.5683,1.49,1.53,455710,0
+HOTH.US,D,20251016,000000,1.53,1.5799,1.41,1.43,573928,0
+HOTH.US,D,20251017,000000,1.42,1.43,1.36,1.4,507634,0
+HOTH.US,D,20251020,000000,1.4,1.42,1.36,1.39,426292,0
+HOTH.US,D,20251021,000000,1.47,1.52,1.39,1.44,4005370,0
+HOTH.US,D,20251022,000000,1.41,1.42,1.28,1.34,809721,0
+HOTH.US,D,20251023,000000,1.34,1.375,1.3201,1.36,356672,0
+HOTH.US,D,20251024,000000,1.39,1.41,1.3464,1.37,328375,0
+HOTH.US,D,20251027,000000,1.35,1.4,1.3401,1.385,506857,0
+HOTH.US,D,20251028,000000,1.39,1.41,1.36,1.39,246867,0
+HOTH.US,D,20251029,000000,1.38,1.46,1.37,1.4,503440,0
+HOTH.US,D,20251030,000000,1.43,1.4702,1.35,1.36,425214,0
+HOTH.US,D,20251031,000000,1.36,1.42,1.36,1.42,212675,0
+HOTH.US,D,20251103,000000,1.42,1.4275,1.37,1.4,358749,0
+HOTH.US,D,20251104,000000,1.38,1.41,1.32,1.32,291401,0
+HOTH.US,D,20251105,000000,1.33,1.36,1.31,1.31,227669,0
+HOTH.US,D,20251106,000000,1.31,1.32,1.26,1.28,272354,0
+HOTH.US,D,20251107,000000,1.26,1.26,1.18,1.23,295660,0
+HOTH.US,D,20251110,000000,1.22,1.27,1.21,1.27,187362,0
+HOTH.US,D,20251111,000000,1.24,1.2959,1.23,1.28,73420,0
+HOTH.US,D,20251112,000000,1.3,1.301,1.25,1.28,139588,0
+HOTH.US,D,20251113,000000,1.23,1.27,1.15,1.18,312387,0
+HOTH.US,D,20251114,000000,1.14,1.21,1.1387,1.19,130231,0
+HOTH.US,D,20251117,000000,1.2,1.21,1.15,1.17,101535,0
+HOTH.US,D,20251118,000000,1.16,1.205,1.15,1.18,160950,0
+HOTH.US,D,20251119,000000,1.19,1.1998,1.13,1.15,134712,0
+HOTH.US,D,20251120,000000,1.2,1.22,1.01,1.03,1949696,0
+HOTH.US,D,20251121,000000,1.01,1.1101,1.01,1.085,252272,0
+HOTH.US,D,20251124,000000,1.07,1.165,1.0574,1.14,215369,0
+HOTH.US,D,20251125,000000,1.15,1.17,1.13,1.17,117257,0
+HOTH.US,D,20251126,000000,1.18,1.2398,1.1601,1.2,89851,0
+HOTH.US,D,20251128,000000,1.2,1.23,1.19,1.21,46883,0
+HOTH.US,D,20251201,000000,1.2,1.21,1.14,1.14,79463,0
+HOTH.US,D,20251202,000000,1.15,1.19,1.13,1.14,80659,0
+HOTH.US,D,20251203,000000,1.14,1.27,1.14,1.2,277557,0
+HOTH.US,D,20251204,000000,1.2,1.22,1.1604,1.19,103760,0
+HOTH.US,D,20251205,000000,1.17,1.22,1.1697,1.2,116179,0
+HOTH.US,D,20251208,000000,1.2,1.2,1.16,1.16,116089,0
+HOTH.US,D,20251209,000000,1.18,1.1947,1.17,1.19,85886,0
+HOTH.US,D,20251210,000000,1.2,1.25,1.18,1.21,165200,0
+HOTH.US,D,20251211,000000,1.2,1.23,1.17,1.21,88485,0
+HOTH.US,D,20251212,000000,1.2,1.22,1.16,1.17,72246,0
+HOTH.US,D,20251215,000000,1.17,1.17,1.09,1.09,155287,0
+HOTH.US,D,20251216,000000,1.1,1.1,1.03,1.05,249282,0
+HOTH.US,D,20251217,000000,1.06,1.11,1.06,1.07,87843,0
+HOTH.US,D,20251218,000000,1.08,1.12,1.07,1.07,130320,0
+HOTH.US,D,20251219,000000,1.07,1.0966,1.0648,1.09,112485,0
+HOTH.US,D,20251222,000000,1.09,1.12,1.08,1.12,86825,0
+HOTH.US,D,20251223,000000,1.08,1.12,1.07,1.07,112427,0
+HOTH.US,D,20251224,000000,1.07,1.09,1.01,1.04,175810,0
+HOTH.US,D,20251226,000000,1.04,1.04,1,1.01,220714,0
+HOTH.US,D,20251229,000000,1.01,1.03,1,1.01,129123,0
+HOTH.US,D,20251230,000000,1,1.03,1,1,127436,0
+HOTH.US,D,20251231,000000,1,1.01,0.9702,0.99,199288,0
+HOTH.US,D,20260102,000000,1.02,1.07,1.02,1.07,440007,0
+HOTH.US,D,20260105,000000,1.07,1.0779,1.03,1.06,153757,0
+HOTH.US,D,20260106,000000,1.05,1.07,1.025,1.04,92427,0
+HOTH.US,D,20260107,000000,1.05,1.0698,1.04,1.04,65835,0
+HOTH.US,D,20260108,000000,1.03,1.1,1.03,1.09,124705,0
+HOTH.US,D,20260109,000000,1.08,1.11,1.08,1.08,82974,0
+HOTH.US,D,20260112,000000,1.08,1.0981,1.04,1.06,151795,0
+HOTH.US,D,20260113,000000,1.06,1.08,1.02,1.05,132686,0
+HOTH.US,D,20260114,000000,1.05,1.07,1.01,1.045,114203,0
+HOTH.US,D,20260115,000000,1.1,1.12,1.03,1.08,2723242,0
+HOTH.US,D,20260116,000000,1.06,1.09,1.03,1.04,354297,0
+HOTH.US,D,20260120,000000,1.03,1.12,1.0201,1.07,281529,0
+HOTH.US,D,20260121,000000,1.12,1.13,1,1.05,4572952,0
+HOTH.US,D,20260122,000000,1.06,1.1,1.03,1.05,2543461,0
+HOTH.US,D,20260123,000000,1.06,1.08,1.04,1.06,388293,0
+HOTH.US,D,20260126,000000,1.07,1.07,1.01,1.04,195282,0
+HOTH.US,D,20260127,000000,1.03,1.045,1,1.01,225728,0
+HOTH.US,D,20260128,000000,1.01,1.01,0.9436,0.9619,374820,0
+HOTH.US,D,20260129,000000,1,1,0.9001,0.915,321394,0
+HOTH.US,D,20260130,000000,0.91,0.9396,0.865,0.8882,202234,0
+HOTH.US,D,20260202,000000,0.88,0.9199,0.87,0.8765,113767,0
+HOTH.US,D,20260203,000000,0.8765,0.8815,0.8074,0.8386,317976,0
+HOTH.US,D,20260204,000000,0.8401,0.8574,0.7508,0.8023,359881,0
+HOTH.US,D,20260205,000000,0.8,0.8045,0.76,0.7701,315236,0
+HOTH.US,D,20260206,000000,0.78,0.815,0.78,0.8082,135753,0
+HOTH.US,D,20260209,000000,0.83,0.8779,0.8206,0.8583,260891,0
+HOTH.US,D,20260210,000000,0.8515,0.9669,0.7704,0.95,3991933,0
+HOTH.US,D,20260211,000000,0.9486,0.95115,0.885,0.9319,543430,0
+HOTH.US,D,20260212,000000,0.93,1.01,0.905,0.98,906536,0
+HOTH.US,D,20260213,000000,1,1.06,0.9602,1.02,713900,0
+HOTH.US,D,20260217,000000,1.02,1.04,0.98,0.9807,181336,0
+HOTH.US,D,20260218,000000,0.99,1.015,0.97365,0.9897,203480,0
diff --git a/daily/us/nasdaq stocks/1/hour.us.txt b/daily/us/nasdaq stocks/1/hour.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5f71d508a042db991f19ae7dc87ef308cc6865e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hour.us.txt	
@@ -0,0 +1,1025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOUR.US,D,20220107,000000,4.5,10.33,4.5,7.99,50186500,0
+HOUR.US,D,20220110,000000,7.35,9.3,6.25,6.81,16526869,0
+HOUR.US,D,20220111,000000,6.5462,7.7999,6.4,6.73,7173234,0
+HOUR.US,D,20220112,000000,6.59,6.67,5.55,5.73,1617662,0
+HOUR.US,D,20220113,000000,5.2,6.16,5,5.12,5735094,0
+HOUR.US,D,20220114,000000,5,6.49,4.99,5.73,10229985,0
+HOUR.US,D,20220118,000000,5.32,5.77,5.13,5.23,1564067,0
+HOUR.US,D,20220119,000000,5.17,5.7,5.04,5.15,1153213,0
+HOUR.US,D,20220120,000000,5.11,5.64,5.11,5.12,761589,0
+HOUR.US,D,20220121,000000,5.1,5.17,4.1,4.15,571656,0
+HOUR.US,D,20220124,000000,3.83,4.05,3.12,3.42,1859788,0
+HOUR.US,D,20220125,000000,3.27,3.57,3.27,3.33,340776,0
+HOUR.US,D,20220126,000000,3.45,3.47,3.12,3.18,306440,0
+HOUR.US,D,20220127,000000,3.18,3.29,2.77,2.85,311255,0
+HOUR.US,D,20220128,000000,2.73,2.94,2.54,2.83,192884,0
+HOUR.US,D,20220131,000000,2.92,3.5,2.78,3.22,1282429,0
+HOUR.US,D,20220201,000000,3.18,3.1946,2.8375,2.9,257378,0
+HOUR.US,D,20220202,000000,2.93,3.1,2.85,2.9,337296,0
+HOUR.US,D,20220203,000000,2.82,2.8745,2.6465,2.68,231595,0
+HOUR.US,D,20220204,000000,2.8,2.81,2.56,2.59,309280,0
+HOUR.US,D,20220207,000000,2.55,3.07,2.41,2.69,1977591,0
+HOUR.US,D,20220208,000000,2.6,2.87,2.55,2.55,612747,0
+HOUR.US,D,20220209,000000,2.58,2.86,2.56,2.7,477667,0
+HOUR.US,D,20220210,000000,2.66,2.73,2.6,2.6,294435,0
+HOUR.US,D,20220211,000000,2.6,2.7399,2.5,2.53,237954,0
+HOUR.US,D,20220214,000000,2.5,2.56,2.43,2.43,163408,0
+HOUR.US,D,20220215,000000,2.4017,2.55,2.3755,2.44,129346,0
+HOUR.US,D,20220216,000000,2.48,2.5199,2.3739,2.39,114051,0
+HOUR.US,D,20220217,000000,2.38,2.51,2.15,2.35,620071,0
+HOUR.US,D,20220218,000000,2.36,2.4799,2.23,2.287,138232,0
+HOUR.US,D,20220222,000000,2.205,2.2246,2.1,2.16,129265,0
+HOUR.US,D,20220223,000000,2.16,2.29,2.14,2.18,144409,0
+HOUR.US,D,20220224,000000,2.03,2.41,1.88,2.38,197443,0
+HOUR.US,D,20220225,000000,2.4,2.45,2.21,2.23,134722,0
+HOUR.US,D,20220228,000000,2.19,2.42,2.16,2.27,95477,0
+HOUR.US,D,20220301,000000,2.27,2.3492,2.19,2.24,70015,0
+HOUR.US,D,20220302,000000,2.34,2.7792,2.21,2.7,785776,0
+HOUR.US,D,20220303,000000,2.75,3.37,2.6313,3.29,1747972,0
+HOUR.US,D,20220304,000000,3.2,3.36,2.52,2.64,646257,0
+HOUR.US,D,20220307,000000,2.66,2.66,2.1101,2.14,369867,0
+HOUR.US,D,20220308,000000,2.2,2.2506,1.9485,2.04,304142,0
+HOUR.US,D,20220309,000000,2.1,3.7499,2.02,2.63,6625665,0
+HOUR.US,D,20220310,000000,2.48,2.61,2.28,2.58,590411,0
+HOUR.US,D,20220311,000000,2.5,2.65,2.4,2.52,242613,0
+HOUR.US,D,20220314,000000,2.45,3.16,2.45,3.04,950963,0
+HOUR.US,D,20220315,000000,2.79,5.0001,2.75,3.99,14569890,0
+HOUR.US,D,20220316,000000,3.67,3.94,3.24,3.52,2040837,0
+HOUR.US,D,20220317,000000,3.45,4.97,3.43,4.57,4639713,0
+HOUR.US,D,20220318,000000,4.6,5.82,4.31,5.36,4164842,0
+HOUR.US,D,20220321,000000,5.66,6.2,3.26,3.6,3460626,0
+HOUR.US,D,20220322,000000,3.55,3.59,3.32,3.43,680225,0
+HOUR.US,D,20220323,000000,3.38,4.13,3.27,3.72,3447779,0
+HOUR.US,D,20220324,000000,3.45,3.72,3.4,3.45,334123,0
+HOUR.US,D,20220325,000000,3.52,3.7095,3.32,3.34,924141,0
+HOUR.US,D,20220328,000000,3.38,3.41,3.02,3.23,911021,0
+HOUR.US,D,20220329,000000,3.31,3.31,3.1501,3.27,170424,0
+HOUR.US,D,20220330,000000,3.14,3.67,3.04,3.13,2076705,0
+HOUR.US,D,20220331,000000,3.05,3.13,2.86,2.99,677394,0
+HOUR.US,D,20220401,000000,2.89,3.4,2.86,3.04,1944995,0
+HOUR.US,D,20220404,000000,2.98,3.5774,2.98,3.49,2347752,0
+HOUR.US,D,20220405,000000,3.4,4.13,3.34,3.81,2428545,0
+HOUR.US,D,20220406,000000,3.61,4.1268,3.41,4,1234001,0
+HOUR.US,D,20220407,000000,3.81,4.27,3.75,4,999998,0
+HOUR.US,D,20220408,000000,3.88,3.9907,3.1488,3.2,708139,0
+HOUR.US,D,20220411,000000,3.14,3.225,3,3.01,186031,0
+HOUR.US,D,20220412,000000,3.02,3.17,3.0001,3.16,108308,0
+HOUR.US,D,20220413,000000,3.11,3.2,3,3.02,247845,0
+HOUR.US,D,20220414,000000,3.04,3.42,3,3.09,1244904,0
+HOUR.US,D,20220418,000000,3.09,3.39,3.01,3.21,848570,0
+HOUR.US,D,20220419,000000,3.25,3.88,3.14,3.58,2420957,0
+HOUR.US,D,20220420,000000,3.51,3.89,3.45,3.6,1410414,0
+HOUR.US,D,20220421,000000,3.56,4.13,3.29,3.44,2042408,0
+HOUR.US,D,20220422,000000,3.38,3.59,3.2,3.21,605576,0
+HOUR.US,D,20220425,000000,3.26,3.49,3.0617,3.41,1299996,0
+HOUR.US,D,20220426,000000,3.44,5.3,3.3,3.43,9049305,0
+HOUR.US,D,20220427,000000,3.41,3.72,3.2,3.21,2152211,0
+HOUR.US,D,20220428,000000,3.21,3.43,3.132,3.18,750233,0
+HOUR.US,D,20220429,000000,3.29,3.44,3.01,3.04,803064,0
+HOUR.US,D,20220502,000000,3.16,3.7,3.01,3.54,3056219,0
+HOUR.US,D,20220503,000000,3.89,4.46,3.33,3.41,6938796,0
+HOUR.US,D,20220504,000000,3.47,3.6938,3.21,3.64,544515,0
+HOUR.US,D,20220505,000000,3.69,3.69,3.34,3.44,341555,0
+HOUR.US,D,20220506,000000,3.36,4.18,3.26,3.49,2362036,0
+HOUR.US,D,20220509,000000,3.55,3.84,3.36,3.4,662774,0
+HOUR.US,D,20220510,000000,3.42,3.9,3.42,3.66,1912120,0
+HOUR.US,D,20220511,000000,3.61,4.18,3.56,3.61,1611971,0
+HOUR.US,D,20220512,000000,3.57,3.91,3.4,3.73,692197,0
+HOUR.US,D,20220513,000000,3.93,4.42,3.7,4.13,1466395,0
+HOUR.US,D,20220516,000000,4.12,4.48,3.86,3.9,668388,0
+HOUR.US,D,20220517,000000,4.01,4.0971,3.5,3.53,491364,0
+HOUR.US,D,20220518,000000,3.63,3.7,3.33,3.42,307343,0
+HOUR.US,D,20220519,000000,3.45,3.5507,3.14,3.27,413742,0
+HOUR.US,D,20220520,000000,3.26,3.52,3.03,3.06,475228,0
+HOUR.US,D,20220523,000000,3.07,3.13,2.85,2.93,302542,0
+HOUR.US,D,20220524,000000,2.79,2.88,2.62,2.74,216587,0
+HOUR.US,D,20220525,000000,2.68,2.96,2.68,2.84,148245,0
+HOUR.US,D,20220526,000000,2.87,2.99,2.82,2.86,131731,0
+HOUR.US,D,20220527,000000,2.82,3.05,2.82,2.95,107120,0
+HOUR.US,D,20220531,000000,2.94,3,2.9,2.96,65999,0
+HOUR.US,D,20220601,000000,2.8938,2.9699,2.73,2.74,76312,0
+HOUR.US,D,20220602,000000,2.7,2.98,2.7,2.96,158714,0
+HOUR.US,D,20220603,000000,2.99,3.13,2.9015,3.1,99793,0
+HOUR.US,D,20220606,000000,3.1,3.207,3.06,3.12,46397,0
+HOUR.US,D,20220607,000000,3.1,3.1,2.86,3.06,151974,0
+HOUR.US,D,20220608,000000,3.03,3.27,2.98,3.16,170289,0
+HOUR.US,D,20220609,000000,3.15,3.1872,3.03,3.07,43398,0
+HOUR.US,D,20220610,000000,3.04,3.25,2.82,3.02,502086,0
+HOUR.US,D,20220613,000000,2.86,2.89,2.67,2.7,152269,0
+HOUR.US,D,20220614,000000,2.67,2.7915,2.67,2.7,30220,0
+HOUR.US,D,20220615,000000,2.71,2.9,2.69,2.9,48138,0
+HOUR.US,D,20220616,000000,2.82,3.15,2.81,2.97,162397,0
+HOUR.US,D,20220617,000000,2.8557,3.19,2.76,2.9,230316,0
+HOUR.US,D,20220621,000000,2.98,3.05,2.87,2.91,233990,0
+HOUR.US,D,20220622,000000,2.88,2.9863,2.6,2.64,220714,0
+HOUR.US,D,20220623,000000,2.71,2.71,2.4525,2.62,113074,0
+HOUR.US,D,20220624,000000,2.61,2.7399,2.52,2.64,96514,0
+HOUR.US,D,20220627,000000,2.62,2.8,2.62,2.76,48395,0
+HOUR.US,D,20220628,000000,2.74,2.79,2.58,2.59,48783,0
+HOUR.US,D,20220629,000000,2.59,2.8,2.5601,2.65,200106,0
+HOUR.US,D,20220630,000000,2.75,2.75,2.51,2.55,31845,0
+HOUR.US,D,20220701,000000,2.56,2.6697,2.52,2.54,28944,0
+HOUR.US,D,20220705,000000,2.5,2.61,2.32,2.53,58145,0
+HOUR.US,D,20220706,000000,2.49,2.6,2.46,2.55,17780,0
+HOUR.US,D,20220707,000000,2.5213,2.7,2.4901,2.69,26313,0
+HOUR.US,D,20220708,000000,2.7,2.8,2.67,2.77,32759,0
+HOUR.US,D,20220711,000000,2.81,2.81,2.55,2.78,71025,0
+HOUR.US,D,20220712,000000,2.82,2.82,2.65,2.73,14175,0
+HOUR.US,D,20220713,000000,2.69,2.99,2.57,2.96,138464,0
+HOUR.US,D,20220714,000000,2.84,3.05,2.7207,2.91,107349,0
+HOUR.US,D,20220715,000000,2.89,2.89,2.6867,2.74,26080,0
+HOUR.US,D,20220718,000000,2.84,3.0999,2.73,2.81,244632,0
+HOUR.US,D,20220719,000000,2.84,3.11,2.84,3.01,197088,0
+HOUR.US,D,20220720,000000,2.97,3.3399,2.97,3.2,218436,0
+HOUR.US,D,20220721,000000,3.2,3.2,2.92,3,74854,0
+HOUR.US,D,20220722,000000,2.96,3.83,2.8601,3.01,2797387,0
+HOUR.US,D,20220725,000000,2.97,3.1425,2.89,3.04,289212,0
+HOUR.US,D,20220726,000000,3,3.06,2.8672,2.95,108629,0
+HOUR.US,D,20220727,000000,2.96,3.0499,2.86,2.94,135881,0
+HOUR.US,D,20220728,000000,2.9,2.98,2.88,2.91,43620,0
+HOUR.US,D,20220729,000000,2.96,3.15,2.84,3.06,365362,0
+HOUR.US,D,20220801,000000,3.1,3.45,3.055,3.28,577450,0
+HOUR.US,D,20220802,000000,3.6,3.65,3.1887,3.28,660794,0
+HOUR.US,D,20220803,000000,3.35,3.5,3.21,3.44,190273,0
+HOUR.US,D,20220804,000000,3.49,3.49,3.3101,3.37,85959,0
+HOUR.US,D,20220805,000000,3.359,3.69,3.33,3.5,259425,0
+HOUR.US,D,20220808,000000,3.47,3.64,3.4,3.54,121333,0
+HOUR.US,D,20220809,000000,3.54,3.54,3.41,3.44,57743,0
+HOUR.US,D,20220810,000000,3.55,3.55,3.43,3.47,37619,0
+HOUR.US,D,20220811,000000,3.47,3.99,3.47,3.59,806084,0
+HOUR.US,D,20220812,000000,3.6,3.7,3.24,3.33,363748,0
+HOUR.US,D,20220815,000000,3.26,3.389,2.95,3.07,277533,0
+HOUR.US,D,20220816,000000,3.05,3.28,3.05,3.24,152659,0
+HOUR.US,D,20220817,000000,3.17,3.4999,3.11,3.35,169742,0
+HOUR.US,D,20220818,000000,3.31,3.56,3.31,3.5,144502,0
+HOUR.US,D,20220819,000000,3.42,3.45,3.3,3.4,80925,0
+HOUR.US,D,20220822,000000,3.34,3.6,3.27,3.39,67669,0
+HOUR.US,D,20220823,000000,3.35,3.39,3.26,3.35,59527,0
+HOUR.US,D,20220824,000000,3.32,3.5,3.32,3.43,44179,0
+HOUR.US,D,20220825,000000,3.4,3.65,3.37,3.53,154151,0
+HOUR.US,D,20220826,000000,3.58,3.6,3.25,3.25,85454,0
+HOUR.US,D,20220829,000000,3.26,3.3499,3.1201,3.28,42678,0
+HOUR.US,D,20220830,000000,3.26,3.9799,3.215,3.78,1701646,0
+HOUR.US,D,20220831,000000,4.15,5.1097,4.11,4.25,15405163,0
+HOUR.US,D,20220901,000000,3.69,4.06,3.06,3.2,1224860,0
+HOUR.US,D,20220902,000000,3.1,3.3,3.03,3.06,360933,0
+HOUR.US,D,20220906,000000,3.01,3.05,2.75,2.85,224806,0
+HOUR.US,D,20220907,000000,2.85,2.97,2.75,2.91,84122,0
+HOUR.US,D,20220908,000000,2.85,3.11,2.8034,2.98,247485,0
+HOUR.US,D,20220909,000000,3,3.1,2.94,3.07,83303,0
+HOUR.US,D,20220912,000000,3.09,3.09,2.96,3.07,47444,0
+HOUR.US,D,20220913,000000,2.98,3.07,2.945,3.03,35322,0
+HOUR.US,D,20220914,000000,2.94,3.0395,2.89,2.97,57014,0
+HOUR.US,D,20220915,000000,2.95,3.07,2.9,2.99,44523,0
+HOUR.US,D,20220916,000000,2.99,3,2.8,2.84,69987,0
+HOUR.US,D,20220919,000000,2.91,2.92,2.8,2.86,24391,0
+HOUR.US,D,20220920,000000,2.88,2.99,2.795,2.83,27641,0
+HOUR.US,D,20220921,000000,2.88,2.88,2.75,2.75,31353,0
+HOUR.US,D,20220922,000000,2.83,2.83,2.54,2.57,113377,0
+HOUR.US,D,20220923,000000,2.51,2.63,2.41,2.51,36251,0
+HOUR.US,D,20220926,000000,2.53,2.63,2.5,2.54,17135,0
+HOUR.US,D,20220927,000000,2.62,2.66,2.55,2.63,26472,0
+HOUR.US,D,20220928,000000,2.62,2.7622,2.62,2.73,38324,0
+HOUR.US,D,20220929,000000,2.73,2.7408,2.62,2.7408,10120,0
+HOUR.US,D,20220930,000000,2.74,2.74,2.61,2.61,22871,0
+HOUR.US,D,20221003,000000,2.61,2.68,2.6,2.68,13016,0
+HOUR.US,D,20221004,000000,2.6999,2.74,2.6,2.74,6888,0
+HOUR.US,D,20221005,000000,2.675,2.7,2.6401,2.66,6119,0
+HOUR.US,D,20221006,000000,2.75,2.821,2.6855,2.7,27662,0
+HOUR.US,D,20221007,000000,2.79,2.8999,2.66,2.75,40206,0
+HOUR.US,D,20221010,000000,2.73,2.73,2.53,2.56,19003,0
+HOUR.US,D,20221011,000000,2.54,2.55,2.31,2.4,32763,0
+HOUR.US,D,20221012,000000,2.37,2.4794,2.36,2.44,11440,0
+HOUR.US,D,20221013,000000,2.4,2.52,2.36,2.46,23980,0
+HOUR.US,D,20221014,000000,2.44,2.53,2.4,2.4168,4126,0
+HOUR.US,D,20221017,000000,2.41,2.55,2.32,2.39,10374,0
+HOUR.US,D,20221018,000000,2.38,2.48,2.33,2.33,38865,0
+HOUR.US,D,20221019,000000,2.38,2.4899,2.34,2.37,83660,0
+HOUR.US,D,20221020,000000,2.36,2.5,2.35,2.39,7131,0
+HOUR.US,D,20221021,000000,2.36,2.49,2.33,2.46,13987,0
+HOUR.US,D,20221024,000000,2.31,2.49,2.21,2.37,28366,0
+HOUR.US,D,20221025,000000,2.2933,2.53,2.27,2.53,11241,0
+HOUR.US,D,20221026,000000,2.5,2.65,2.41,2.64,17039,0
+HOUR.US,D,20221027,000000,2.61,2.68,2.56,2.6538,4774,0
+HOUR.US,D,20221028,000000,2.68,2.83,2.61,2.83,17448,0
+HOUR.US,D,20221031,000000,2.82,2.84,2.65,2.8,9247,0
+HOUR.US,D,20221101,000000,2.67,2.85,2.67,2.85,43556,0
+HOUR.US,D,20221102,000000,2.76,2.9,2.5623,2.69,6518,0
+HOUR.US,D,20221103,000000,2.56,2.78,2.54,2.64,44645,0
+HOUR.US,D,20221104,000000,2.573,2.65,2.5,2.5,10820,0
+HOUR.US,D,20221107,000000,2.6,2.66,2.51,2.56,10326,0
+HOUR.US,D,20221108,000000,2.48,2.8,2.48,2.63,7287,0
+HOUR.US,D,20221109,000000,2.78,2.81,2.5,2.67,47504,0
+HOUR.US,D,20221110,000000,2.562,2.75,2.45,2.61,12071,0
+HOUR.US,D,20221111,000000,2.58,2.72,2.58,2.72,13643,0
+HOUR.US,D,20221114,000000,2.68,2.95,2.68,2.93,34808,0
+HOUR.US,D,20221115,000000,2.96,3.05,2.86,2.89,33416,0
+HOUR.US,D,20221116,000000,2.8,2.9,2.73,2.8002,9193,0
+HOUR.US,D,20221117,000000,2.98,2.9943,2.72,2.85,8356,0
+HOUR.US,D,20221118,000000,2.9,3.05,2.7201,3.04,36700,0
+HOUR.US,D,20221121,000000,2.96,2.96,2.9499,2.95,3732,0
+HOUR.US,D,20221122,000000,2.93,3.1,2.82,2.94,10685,0
+HOUR.US,D,20221123,000000,2.9633,3.1,2.83,3.04,13397,0
+HOUR.US,D,20221128,000000,3.05,3.09,2.965,3.05,13008,0
+HOUR.US,D,20221129,000000,3.11,3.12,3.0201,3.05,9393,0
+HOUR.US,D,20221130,000000,3.05,3.12,3,3.12,19608,0
+HOUR.US,D,20221201,000000,3.0802,3.1,3,3.1,13218,0
+HOUR.US,D,20221202,000000,3.01,3.09,2.88,3.05,12254,0
+HOUR.US,D,20221205,000000,3.0101,3.4,3.0101,3.27,186109,0
+HOUR.US,D,20221206,000000,3.2201,3.3053,3.06,3.23,19139,0
+HOUR.US,D,20221207,000000,3.2,3.28,3.1,3.16,4846,0
+HOUR.US,D,20221208,000000,3.13,3.1668,3.03,3.07,7428,0
+HOUR.US,D,20221209,000000,3.07,3.0976,2.98,3.0116,13150,0
+HOUR.US,D,20221212,000000,3,3,2.86,2.935,20705,0
+HOUR.US,D,20221213,000000,2.9611,3.01,2.95,2.985,7450,0
+HOUR.US,D,20221214,000000,2.975,3,2.9,3,6655,0
+HOUR.US,D,20221215,000000,3.09,3.3,3.07,3.265,59164,0
+HOUR.US,D,20221216,000000,3.29,3.29,3.11,3.13,16881,0
+HOUR.US,D,20221219,000000,3.12,3.12,2.95,2.99,21684,0
+HOUR.US,D,20221220,000000,3,3.1382,2.83,2.9768,14487,0
+HOUR.US,D,20221221,000000,2.99,3.0699,2.96,2.98,16175,0
+HOUR.US,D,20221222,000000,2.935,3.02,2.88,2.94,11374,0
+HOUR.US,D,20221223,000000,2.91,3,2.85,3,3174,0
+HOUR.US,D,20221227,000000,2.8,2.9773,2.8,2.94,9021,0
+HOUR.US,D,20221228,000000,2.6,2.97,2.55,2.76,24912,0
+HOUR.US,D,20221229,000000,2.66,2.79,2.56,2.65,14671,0
+HOUR.US,D,20221230,000000,2.52,2.74,2.52,2.61,6904,0
+HOUR.US,D,20230103,000000,2.57,2.85,2.53,2.79,5489,0
+HOUR.US,D,20230104,000000,2.68,2.83,2.61,2.67,12524,0
+HOUR.US,D,20230105,000000,2.58,2.8499,2.58,2.74,2290,0
+HOUR.US,D,20230109,000000,2.63,2.72,2.54,2.6101,7357,0
+HOUR.US,D,20230110,000000,2.51,2.61,2.51,2.6,6226,0
+HOUR.US,D,20230111,000000,2.58,2.78,2.58,2.58,5354,0
+HOUR.US,D,20230112,000000,2.75,2.78,2.57,2.71,11393,0
+HOUR.US,D,20230113,000000,2.75,2.75,2.57,2.7,9899,0
+HOUR.US,D,20230117,000000,2.71,2.92,2.71,2.86,255846,0
+HOUR.US,D,20230118,000000,2.71,2.87,2.6,2.8,85157,0
+HOUR.US,D,20230119,000000,2.7,2.8426,2.66,2.76,17923,0
+HOUR.US,D,20230120,000000,2.76,2.82,2.61,2.75,9899,0
+HOUR.US,D,20230123,000000,2.79,3.06,2.79,3.035,44213,0
+HOUR.US,D,20230124,000000,2.94,3,2.88,2.9,5267,0
+HOUR.US,D,20230125,000000,2.8272,3,2.8272,2.9,7297,0
+HOUR.US,D,20230126,000000,2.9849,2.9998,2.87,2.87,7251,0
+HOUR.US,D,20230127,000000,2.82,3,2.81,3,8862,0
+HOUR.US,D,20230130,000000,2.9785,2.9785,2.75,2.75,18233,0
+HOUR.US,D,20230131,000000,2.88,2.9196,2.66,2.79,8242,0
+HOUR.US,D,20230201,000000,2.78,2.7899,2.65,2.71,7982,0
+HOUR.US,D,20230202,000000,2.69,2.7,2.5,2.59,50178,0
+HOUR.US,D,20230203,000000,2.58,2.71,2.45,2.53,59548,0
+HOUR.US,D,20230206,000000,2.6022,2.62,2.5,2.6,6454,0
+HOUR.US,D,20230207,000000,2.51,2.6,2.5,2.55,8927,0
+HOUR.US,D,20230208,000000,2.51,2.59,2.5,2.52,4111,0
+HOUR.US,D,20230209,000000,2.59,2.5999,2.5,2.57,6848,0
+HOUR.US,D,20230210,000000,2.51,2.5699,2.5,2.5,7653,0
+HOUR.US,D,20230213,000000,2.51,2.555,2.51,2.555,555,0
+HOUR.US,D,20230214,000000,2.5201,2.59,2.45,2.5,8695,0
+HOUR.US,D,20230215,000000,2.545,2.57,2.5001,2.5699,12753,0
+HOUR.US,D,20230216,000000,2.51,2.57,2.46,2.5001,4492,0
+HOUR.US,D,20230217,000000,2.52,2.53,2.5046,2.5046,2009,0
+HOUR.US,D,20230221,000000,2.45,2.51,2.45,2.45,13091,0
+HOUR.US,D,20230222,000000,2.45,2.45,2.06,2.33,24075,0
+HOUR.US,D,20230223,000000,2.23,2.27,2.12,2.19,12297,0
+HOUR.US,D,20230224,000000,2.1765,2.36,2.02,2.3,18466,0
+HOUR.US,D,20230227,000000,2.27,2.28,2.1501,2.23,5584,0
+HOUR.US,D,20230228,000000,2.21,2.2999,2.13,2.22,6800,0
+HOUR.US,D,20230301,000000,2.1769,2.25,2.1769,2.25,2246,0
+HOUR.US,D,20230302,000000,2.2,2.41,2.2,2.41,6750,0
+HOUR.US,D,20230303,000000,2.31,2.4,2.2005,2.27,3031,0
+HOUR.US,D,20230306,000000,2.44,2.5,2.27,2.3,3678,0
+HOUR.US,D,20230307,000000,2.23,2.32,2.16,2.32,5023,0
+HOUR.US,D,20230308,000000,2.2399,2.39,2.2399,2.39,804,0
+HOUR.US,D,20230309,000000,2.38,2.38,2.29,2.365,1136,0
+HOUR.US,D,20230310,000000,2.17,2.4999,2.02,2.3999,3700,0
+HOUR.US,D,20230313,000000,2.26,2.3446,2.1,2.322,2195,0
+HOUR.US,D,20230314,000000,2.01,2.3707,2.01,2.184,2329,0
+HOUR.US,D,20230315,000000,2.1,2.26,2.055,2.1,5722,0
+HOUR.US,D,20230316,000000,2.1877,2.1877,2.08,2.125,4748,0
+HOUR.US,D,20230317,000000,2.06,2.1803,2.06,2.1803,1128,0
+HOUR.US,D,20230320,000000,2.0701,2.17,2.07,2.12,3609,0
+HOUR.US,D,20230321,000000,2.0701,2.1622,2.05,2.1599,6088,0
+HOUR.US,D,20230322,000000,2.0612,2.1887,2.0501,2.12,1675,0
+HOUR.US,D,20230323,000000,2.17,2.17,2.15,2.17,1312,0
+HOUR.US,D,20230324,000000,2.07,2.18,2.07,2.17,1037,0
+HOUR.US,D,20230327,000000,2.08,2.1899,2.0601,2.1899,2193,0
+HOUR.US,D,20230328,000000,2.07,2.095,1.95,2.0812,9404,0
+HOUR.US,D,20230329,000000,2.09,2.09,2,2,1888,0
+HOUR.US,D,20230330,000000,2,2.08,1.98,2.0038,1834,0
+HOUR.US,D,20230331,000000,1.9725,2.05,1.96,2.005,7583,0
+HOUR.US,D,20230403,000000,2,2.009,1.97,1.97,5783,0
+HOUR.US,D,20230404,000000,1.97,2.09,1.97,1.9914,2512,0
+HOUR.US,D,20230405,000000,2.01,2.01,2.01,2.01,730,0
+HOUR.US,D,20230406,000000,1.9922,1.9922,1.9,1.9,7322,0
+HOUR.US,D,20230410,000000,1.93,1.93,1.9,1.9,3940,0
+HOUR.US,D,20230411,000000,1.88,2,1.88,1.9,11866,0
+HOUR.US,D,20230412,000000,1.9398,1.94,1.915,1.915,23666,0
+HOUR.US,D,20230413,000000,1.81,1.9,1.7494,1.7999,21354,0
+HOUR.US,D,20230414,000000,1.76,1.8,1.65,1.65,11000,0
+HOUR.US,D,20230417,000000,1.6641,1.69,1.65,1.665,6356,0
+HOUR.US,D,20230418,000000,1.66,1.6773,1.6,1.63,24329,0
+HOUR.US,D,20230419,000000,1.6723,1.6799,1.64,1.64,1182,0
+HOUR.US,D,20230420,000000,1.6669,1.6669,1.62,1.63,3978,0
+HOUR.US,D,20230421,000000,1.63,1.677,1.5,1.625,11811,0
+HOUR.US,D,20230424,000000,1.6512,1.6664,1.64,1.64,5519,0
+HOUR.US,D,20230425,000000,1.65,1.71,1.45,1.55,8655,0
+HOUR.US,D,20230426,000000,1.44,1.59,1.4101,1.55,4045,0
+HOUR.US,D,20230427,000000,1.555,1.565,1.55,1.55,1216,0
+HOUR.US,D,20230428,000000,1.54,1.5791,1.52,1.52,5463,0
+HOUR.US,D,20230501,000000,1.42,1.61,1.4199,1.58,699391,0
+HOUR.US,D,20230502,000000,4.2,4.89,2.24,2.39,33574097,0
+HOUR.US,D,20230503,000000,2.13,2.2499,1.86,2.06,797859,0
+HOUR.US,D,20230504,000000,1.97,2.05,1.84,2.04,221357,0
+HOUR.US,D,20230505,000000,1.9,2.18,1.85,1.92,246969,0
+HOUR.US,D,20230508,000000,1.96,1.96,1.84,1.88,76223,0
+HOUR.US,D,20230509,000000,1.8,1.87,1.75,1.81,92491,0
+HOUR.US,D,20230510,000000,1.8,1.88,1.75,1.81,60809,0
+HOUR.US,D,20230511,000000,1.81,1.96,1.7601,1.9,95559,0
+HOUR.US,D,20230512,000000,2.21,2.42,1.8,1.85,5061135,0
+HOUR.US,D,20230515,000000,1.87,2.0494,1.765,2.03,382270,0
+HOUR.US,D,20230516,000000,1.95,2.01,1.9,1.9401,116256,0
+HOUR.US,D,20230517,000000,1.95,1.95,1.85,1.89,45510,0
+HOUR.US,D,20230518,000000,1.85,1.92,1.81,1.92,45331,0
+HOUR.US,D,20230519,000000,1.9,1.9,1.81,1.8518,28961,0
+HOUR.US,D,20230522,000000,1.85,1.89,1.82,1.87,21355,0
+HOUR.US,D,20230523,000000,1.8,1.8789,1.8,1.84,19574,0
+HOUR.US,D,20230524,000000,1.81,1.86,1.81,1.845,19971,0
+HOUR.US,D,20230525,000000,1.8,1.8892,1.8,1.86,21979,0
+HOUR.US,D,20230526,000000,1.8,1.86,1.8,1.82,31130,0
+HOUR.US,D,20230530,000000,1.88,1.89,1.82,1.85,9112,0
+HOUR.US,D,20230531,000000,1.85,2,1.82,1.88,223277,0
+HOUR.US,D,20230601,000000,1.88,1.9053,1.83,1.83,14915,0
+HOUR.US,D,20230602,000000,1.9,1.91,1.84,1.88,24836,0
+HOUR.US,D,20230605,000000,1.83,1.88,1.7727,1.8,51613,0
+HOUR.US,D,20230606,000000,1.86,1.86,1.6691,1.67,107700,0
+HOUR.US,D,20230607,000000,1.67,1.7201,1.67,1.68,31128,0
+HOUR.US,D,20230608,000000,1.7,1.7599,1.641,1.65,29059,0
+HOUR.US,D,20230609,000000,1.68,1.7,1.65,1.67,6318,0
+HOUR.US,D,20230612,000000,1.66,1.7797,1.63,1.74,61283,0
+HOUR.US,D,20230613,000000,1.72,1.75,1.68,1.72,21342,0
+HOUR.US,D,20230614,000000,1.69,1.72,1.69,1.72,6747,0
+HOUR.US,D,20230615,000000,1.68,1.7152,1.65,1.7,8942,0
+HOUR.US,D,20230616,000000,1.6616,1.7,1.6401,1.7,10204,0
+HOUR.US,D,20230620,000000,1.7,1.7092,1.6301,1.7,18873,0
+HOUR.US,D,20230621,000000,1.69,1.73,1.65,1.73,23309,0
+HOUR.US,D,20230622,000000,1.7279,1.7279,1.63,1.68,33257,0
+HOUR.US,D,20230623,000000,1.7,1.71,1.65,1.7,21949,0
+HOUR.US,D,20230626,000000,1.68,1.7,1.65,1.69,6475,0
+HOUR.US,D,20230627,000000,1.67,1.68,1.63,1.68,3341,0
+HOUR.US,D,20230628,000000,1.64,1.68,1.63,1.65,19232,0
+HOUR.US,D,20230629,000000,1.64,1.66,1.64,1.66,4772,0
+HOUR.US,D,20230630,000000,1.63,1.67,1.63,1.66,7690,0
+HOUR.US,D,20230703,000000,1.63,1.67,1.63,1.66,4871,0
+HOUR.US,D,20230705,000000,1.6609,1.68,1.65,1.68,7680,0
+HOUR.US,D,20230706,000000,1.66,1.7,1.66,1.7,13648,0
+HOUR.US,D,20230707,000000,1.685,1.71,1.67,1.68,18938,0
+HOUR.US,D,20230710,000000,1.671,1.71,1.67,1.69,6172,0
+HOUR.US,D,20230711,000000,1.68,1.7,1.68,1.69,7476,0
+HOUR.US,D,20230712,000000,1.68,1.82,1.68,1.82,64423,0
+HOUR.US,D,20230713,000000,1.87,1.87,1.7,1.7,57578,0
+HOUR.US,D,20230714,000000,1.74,1.74,1.69,1.7,35900,0
+HOUR.US,D,20230717,000000,1.73,1.73,1.68,1.7128,2270,0
+HOUR.US,D,20230718,000000,1.73,1.765,1.63,1.68,19643,0
+HOUR.US,D,20230719,000000,1.64,1.71,1.64,1.67,5856,0
+HOUR.US,D,20230720,000000,1.651,1.67,1.64,1.67,7930,0
+HOUR.US,D,20230721,000000,1.7,1.7,1.6032,1.6298,39645,0
+HOUR.US,D,20230724,000000,1.63,1.65,1.6,1.6101,9744,0
+HOUR.US,D,20230725,000000,1.63,1.63,1.6,1.612,8920,0
+HOUR.US,D,20230726,000000,1.62,1.6468,1.6001,1.6115,5830,0
+HOUR.US,D,20230727,000000,1.61,1.61,1.59,1.59,35432,0
+HOUR.US,D,20230728,000000,1.5823,1.62,1.58,1.62,5602,0
+HOUR.US,D,20230731,000000,1.56,1.64,1.54,1.63,33904,0
+HOUR.US,D,20230801,000000,1.6277,1.6277,1.58,1.62,39908,0
+HOUR.US,D,20230802,000000,1.62,1.62,1.5603,1.5603,2762,0
+HOUR.US,D,20230803,000000,1.558,1.6,1.5502,1.58,5561,0
+HOUR.US,D,20230804,000000,1.6,1.63,1.5801,1.63,39034,0
+HOUR.US,D,20230807,000000,1.621,1.68,1.62,1.6728,6335,0
+HOUR.US,D,20230808,000000,1.58,1.69,1.5637,1.67,14016,0
+HOUR.US,D,20230809,000000,1.6103,1.68,1.59,1.68,19166,0
+HOUR.US,D,20230810,000000,1.67,1.7,1.67,1.67,8189,0
+HOUR.US,D,20230811,000000,1.63,1.67,1.63,1.6501,2853,0
+HOUR.US,D,20230814,000000,1.65,1.73,1.65,1.6659,2915,0
+HOUR.US,D,20230815,000000,1.6,1.67,1.6,1.67,2183,0
+HOUR.US,D,20230816,000000,1.62,1.67,1.62,1.67,3006,0
+HOUR.US,D,20230817,000000,1.59,1.62,1.582,1.62,1880,0
+HOUR.US,D,20230818,000000,1.62,1.65,1.59,1.65,4254,0
+HOUR.US,D,20230821,000000,1.63,1.675,1.63,1.64,11241,0
+HOUR.US,D,20230822,000000,1.61,1.63,1.6,1.62,5626,0
+HOUR.US,D,20230823,000000,1.6,1.62,1.6,1.62,5025,0
+HOUR.US,D,20230824,000000,1.6,1.65,1.6,1.65,7260,0
+HOUR.US,D,20230825,000000,1.61,1.67,1.6,1.67,6952,0
+HOUR.US,D,20230828,000000,1.62,1.62,1.5864,1.6006,13209,0
+HOUR.US,D,20230829,000000,1.6,1.63,1.58,1.59,10427,0
+HOUR.US,D,20230830,000000,1.555,1.6,1.55,1.59,1770,0
+HOUR.US,D,20230831,000000,1.6,1.69,1.5679,1.58,18269,0
+HOUR.US,D,20230901,000000,1.66,1.66,1.58,1.63,3766,0
+HOUR.US,D,20230905,000000,1.55,1.62,1.55,1.5933,7128,0
+HOUR.US,D,20230906,000000,1.6,1.6,1.5902,1.5902,1488,0
+HOUR.US,D,20230908,000000,1.59,1.591,1.59,1.5901,6784,0
+HOUR.US,D,20230911,000000,1.61,1.61,1.5628,1.58,7804,0
+HOUR.US,D,20230912,000000,1.58,1.58,1.56,1.56,543,0
+HOUR.US,D,20230914,000000,1.63,1.63,1.59,1.59,1148,0
+HOUR.US,D,20230915,000000,1.56,1.56,1.51,1.55,2597,0
+HOUR.US,D,20230918,000000,1.5,1.51,1.5,1.5,9643,0
+HOUR.US,D,20230919,000000,1.49,1.5401,1.49,1.54,1227,0
+HOUR.US,D,20230920,000000,1.53,1.56,1.52,1.54,3112,0
+HOUR.US,D,20230921,000000,1.529,1.53,1.4843,1.53,2013,0
+HOUR.US,D,20230922,000000,1.48,1.5248,1.45,1.5248,7959,0
+HOUR.US,D,20230925,000000,1.48,1.5,1.45,1.47,3506,0
+HOUR.US,D,20230926,000000,1.45,1.45,1.45,1.45,891,0
+HOUR.US,D,20230927,000000,1.5,1.5063,1.4,1.5,38278,0
+HOUR.US,D,20230929,000000,1.4002,1.5,1.4002,1.41,2695,0
+HOUR.US,D,20231002,000000,1.41,1.5,1.41,1.5,4338,0
+HOUR.US,D,20231003,000000,1.425,1.44,1.41,1.41,2667,0
+HOUR.US,D,20231004,000000,1.33,1.425,1.33,1.36,1964,0
+HOUR.US,D,20231005,000000,1.47,1.545,1.47,1.53,27529,0
+HOUR.US,D,20231006,000000,1.415,1.415,1.38,1.38,1124,0
+HOUR.US,D,20231009,000000,1.5,1.5,1.49,1.49,891,0
+HOUR.US,D,20231010,000000,1.48,1.57,1.48,1.53,2161,0
+HOUR.US,D,20231011,000000,1.45,1.475,1.45,1.475,674,0
+HOUR.US,D,20231012,000000,1.43,1.51,1.43,1.51,2275,0
+HOUR.US,D,20231013,000000,1.45,1.45,1.44,1.44,706,0
+HOUR.US,D,20231016,000000,1.44,1.5327,1.44,1.45,1195,0
+HOUR.US,D,20231017,000000,1.38,1.38,1.38,1.38,208,0
+HOUR.US,D,20231018,000000,1.37,1.46,1.37,1.46,1584,0
+HOUR.US,D,20231019,000000,1.48,1.51,1.47,1.48,2711,0
+HOUR.US,D,20231020,000000,1.42,1.45,1.41,1.45,887,0
+HOUR.US,D,20231023,000000,1.4758,1.4758,1.47,1.47,1228,0
+HOUR.US,D,20231024,000000,1.47,1.47,1.4,1.4,2869,0
+HOUR.US,D,20231025,000000,1.4001,1.4001,1.4001,1.4001,395,0
+HOUR.US,D,20231026,000000,1.43,1.48,1.3746,1.48,1700,0
+HOUR.US,D,20231027,000000,1.47,1.47,1.36,1.41,2014,0
+HOUR.US,D,20231030,000000,1.42,1.42,1.3603,1.3603,2653,0
+HOUR.US,D,20231031,000000,1.36,1.41,1.36,1.38,1823,0
+HOUR.US,D,20231102,000000,1.38,1.39,1.38,1.39,3342,0
+HOUR.US,D,20231103,000000,1.45,1.4799,1.39,1.43,3209,0
+HOUR.US,D,20231106,000000,1.48,1.6,1.36,1.45,11466,0
+HOUR.US,D,20231107,000000,1.51,1.51,1.5,1.5,2180,0
+HOUR.US,D,20231108,000000,1.39,1.51,1.39,1.4578,9572,0
+HOUR.US,D,20231109,000000,1.45,1.46,1.45,1.46,2922,0
+HOUR.US,D,20231110,000000,1.49,1.5,1.395,1.395,5183,0
+HOUR.US,D,20231113,000000,1.59,1.59,1.4,1.465,3714,0
+HOUR.US,D,20231114,000000,1.45,1.515,1.4,1.47,2625,0
+HOUR.US,D,20231115,000000,1.41,1.4346,1.41,1.4346,1567,0
+HOUR.US,D,20231116,000000,1.41,1.45,1.41,1.45,1056,0
+HOUR.US,D,20231117,000000,1.525,1.6,1.4,1.4279,4302,0
+HOUR.US,D,20231121,000000,1.4,1.4,1.39,1.39,830,0
+HOUR.US,D,20231122,000000,1.418,1.418,1.4151,1.4151,666,0
+HOUR.US,D,20231124,000000,1.39,1.42,1.3,1.39,6711,0
+HOUR.US,D,20231127,000000,1.43,1.5819,1.3501,1.36,13092,0
+HOUR.US,D,20231128,000000,1.42,1.5056,1.4123,1.5056,2403,0
+HOUR.US,D,20231129,000000,1.49,1.5,1.46,1.46,1542,0
+HOUR.US,D,20231130,000000,1.49,1.5,1.49,1.49,4694,0
+HOUR.US,D,20231201,000000,1.44,1.465,1.44,1.465,497,0
+HOUR.US,D,20231204,000000,1.42,1.52,1.3501,1.52,9573,0
+HOUR.US,D,20231205,000000,1.431,1.431,1.431,1.431,757,0
+HOUR.US,D,20231206,000000,1.41,1.41,1.41,1.41,409,0
+HOUR.US,D,20231207,000000,1.42,1.45,1.42,1.42,1115,0
+HOUR.US,D,20231208,000000,1.43,1.43,1.42,1.42,543,0
+HOUR.US,D,20231211,000000,1.4,1.4,1.4,1.4,831,0
+HOUR.US,D,20231212,000000,1.44,1.44,1.3507,1.39,5341,0
+HOUR.US,D,20231213,000000,1.39,1.39,1.3513,1.39,744,0
+HOUR.US,D,20231214,000000,1.39,1.41,1.39,1.41,3737,0
+HOUR.US,D,20231215,000000,1.4358,1.44,1.4358,1.44,301,0
+HOUR.US,D,20231218,000000,1.35,1.35,1.3,1.3,1324,0
+HOUR.US,D,20231219,000000,1.44,1.44,1.3553,1.3553,2061,0
+HOUR.US,D,20231220,000000,1.38,1.4,1.36,1.3999,2856,0
+HOUR.US,D,20231221,000000,1.41,1.41,1.36,1.38,1020,0
+HOUR.US,D,20231222,000000,1.3603,1.4,1.36,1.37,3529,0
+HOUR.US,D,20231226,000000,1.37,1.4,1.37,1.4,1764,0
+HOUR.US,D,20231227,000000,1.39,1.39,1.3899,1.39,3795,0
+HOUR.US,D,20231228,000000,1.35,1.39,1.35,1.37,4152,0
+HOUR.US,D,20231229,000000,1.36,1.42,1.36,1.3841,10169,0
+HOUR.US,D,20240102,000000,1.46,1.46,1.4024,1.4242,2157,0
+HOUR.US,D,20240103,000000,1.4,1.43,1.4,1.4001,578,0
+HOUR.US,D,20240104,000000,1.3998,1.3998,1.3998,1.3998,591,0
+HOUR.US,D,20240105,000000,1.3899,1.39,1.3899,1.39,2457,0
+HOUR.US,D,20240108,000000,1.41,1.41,1,1.3675,101203,0
+HOUR.US,D,20240109,000000,1.26,1.329,1.25,1.329,16567,0
+HOUR.US,D,20240110,000000,1.3299,1.3299,1.315,1.32,4588,0
+HOUR.US,D,20240111,000000,1.29,1.39,1.28,1.31,2890,0
+HOUR.US,D,20240112,000000,1.3702,1.3702,1.2745,1.36,1476,0
+HOUR.US,D,20240116,000000,1.3,1.34,1.27,1.34,9917,0
+HOUR.US,D,20240117,000000,1.3,1.33,1.24,1.3,8737,0
+HOUR.US,D,20240118,000000,1.3,1.34,1.3,1.34,2719,0
+HOUR.US,D,20240119,000000,1.34,1.3766,1.3,1.35,8814,0
+HOUR.US,D,20240122,000000,1.37,1.37,1.33,1.36,4848,0
+HOUR.US,D,20240123,000000,1.35,1.38,1.35,1.38,711,0
+HOUR.US,D,20240124,000000,1.38,1.38,1.3122,1.32,9088,0
+HOUR.US,D,20240125,000000,1.3,1.3191,1.3,1.31,4087,0
+HOUR.US,D,20240126,000000,1.28,1.2888,1.28,1.2888,1000,0
+HOUR.US,D,20240129,000000,1.3,1.3,1.29,1.29,1438,0
+HOUR.US,D,20240130,000000,1.28,1.305,1.28,1.3022,16862,0
+HOUR.US,D,20240131,000000,1.3036,1.3294,1.29,1.29,3447,0
+HOUR.US,D,20240201,000000,1.3,1.3,1.29,1.3,1598,0
+HOUR.US,D,20240202,000000,1.3004,1.3004,1.3004,1.3004,270,0
+HOUR.US,D,20240205,000000,1.29,1.3,1.29,1.3,11074,0
+HOUR.US,D,20240206,000000,1.31,1.31,1.28,1.28,4869,0
+HOUR.US,D,20240207,000000,1.26,1.2836,1.25,1.26,4031,0
+HOUR.US,D,20240208,000000,1.26,1.28,1.26,1.2616,3564,0
+HOUR.US,D,20240209,000000,1.2799,1.2952,1.2799,1.2952,4590,0
+HOUR.US,D,20240212,000000,1.2996,1.3,1.19,1.3,24055,0
+HOUR.US,D,20240213,000000,1.25,1.2881,1.21,1.2881,10373,0
+HOUR.US,D,20240214,000000,1.2898,2.1981,1.23,1.46,818585,0
+HOUR.US,D,20240215,000000,1.37,1.52,1.3015,1.425,39761,0
+HOUR.US,D,20240216,000000,1.4,1.6,1.3314,1.43,37491,0
+HOUR.US,D,20240220,000000,1.45,1.52,1.367,1.51,11579,0
+HOUR.US,D,20240221,000000,1.479,1.479,1.43,1.46,3204,0
+HOUR.US,D,20240222,000000,1.3224,1.4438,1.302,1.33,7633,0
+HOUR.US,D,20240223,000000,1.26,1.39,0.981,1.2,241624,0
+HOUR.US,D,20240226,000000,1.2,1.25,1.163,1.24,14902,0
+HOUR.US,D,20240227,000000,1.26,1.26,1.1869,1.25,3320,0
+HOUR.US,D,20240228,000000,1.25,1.36,1.2,1.34,44373,0
+HOUR.US,D,20240229,000000,1.299,1.36,1.2,1.33,10754,0
+HOUR.US,D,20240301,000000,1.32,1.43,1.23,1.38,11939,0
+HOUR.US,D,20240304,000000,1.45,1.45,1.346,1.43,19796,0
+HOUR.US,D,20240305,000000,1.29,1.4021,1.29,1.39,1736,0
+HOUR.US,D,20240306,000000,1.3132,1.4499,1.25,1.35,21445,0
+HOUR.US,D,20240307,000000,1.4,1.4,1.28,1.31,1974,0
+HOUR.US,D,20240308,000000,1.3102,1.4,1.3102,1.355,10053,0
+HOUR.US,D,20240311,000000,1.29,1.38,1.13,1.31,27086,0
+HOUR.US,D,20240312,000000,1.35,1.3999,1.2001,1.31,3599,0
+HOUR.US,D,20240313,000000,1.2001,1.37,1.2001,1.32,22046,0
+HOUR.US,D,20240314,000000,1.2361,1.31,1.2361,1.3,1935,0
+HOUR.US,D,20240315,000000,1.36,1.36,1.27,1.27,642,0
+HOUR.US,D,20240318,000000,1.2949,1.3699,1.29,1.29,9079,0
+HOUR.US,D,20240319,000000,1.36,1.36,1.29,1.32,3110,0
+HOUR.US,D,20240320,000000,1.35,1.36,1.2701,1.3,20389,0
+HOUR.US,D,20240321,000000,1.2802,1.34,1.28,1.28,13809,0
+HOUR.US,D,20240322,000000,1.28,1.4,1.26,1.38,41973,0
+HOUR.US,D,20240325,000000,1.32,1.79,1.32,1.5399,735131,0
+HOUR.US,D,20240326,000000,1.49,1.53,1.28,1.46,124702,0
+HOUR.US,D,20240327,000000,1.39,1.4,1.22,1.23,66258,0
+HOUR.US,D,20240328,000000,1.2,1.2399,1.05,1.13,49106,0
+HOUR.US,D,20240401,000000,1.14,1.1757,1.101,1.17,33396,0
+HOUR.US,D,20240402,000000,1.11,1.14,1.06,1.1,11216,0
+HOUR.US,D,20240403,000000,1.085,1.1016,1.03,1.075,11362,0
+HOUR.US,D,20240404,000000,1.04,1.07,0.9664,1,24949,0
+HOUR.US,D,20240405,000000,1,1.03,0.9,0.97,12871,0
+HOUR.US,D,20240408,000000,1.01,1.0895,0.97,1.01,34603,0
+HOUR.US,D,20240409,000000,1.005,1.21,0.9679,1.21,74464,0
+HOUR.US,D,20240410,000000,1.2342,1.25,1.16,1.2481,8451,0
+HOUR.US,D,20240411,000000,1.2088,1.2397,1.0801,1.18,18832,0
+HOUR.US,D,20240412,000000,1.04,1.17,1.04,1.1008,19025,0
+HOUR.US,D,20240415,000000,1.08,1.08,1.0453,1.06,2719,0
+HOUR.US,D,20240416,000000,1.24,1.25,1.03,1.125,31756,0
+HOUR.US,D,20240417,000000,1.09,1.2,1.04,1.11,51855,0
+HOUR.US,D,20240418,000000,1.06,1.1499,1.05,1.13,4554,0
+HOUR.US,D,20240419,000000,1.06,1.105,1.06,1.09,7133,0
+HOUR.US,D,20240422,000000,1.09,1.09,1.09,1.09,618,0
+HOUR.US,D,20240423,000000,1.091,1.12,1.09,1.09,4671,0
+HOUR.US,D,20240424,000000,1.11,1.12,1.0611,1.12,3410,0
+HOUR.US,D,20240425,000000,1.07,1.07,1.06,1.06,889,0
+HOUR.US,D,20240426,000000,1.06,1.14,0.99,1.07,19574,0
+HOUR.US,D,20240429,000000,1.1299,1.1299,0.99,1.03,4470,0
+HOUR.US,D,20240430,000000,1.085,1.085,1.03,1.03,545,0
+HOUR.US,D,20240501,000000,1.01,1.03,0.994,1.01,8706,0
+HOUR.US,D,20240502,000000,1.005,1.0352,1,1.0352,2166,0
+HOUR.US,D,20240503,000000,1.01,1.22,1.01,1.18,53804,0
+HOUR.US,D,20240506,000000,1.21,1.22,0.9901,1.09,138673,0
+HOUR.US,D,20240507,000000,1.16,1.2,1.05,1.2,52844,0
+HOUR.US,D,20240508,000000,1.1,1.18,1.1,1.14,11937,0
+HOUR.US,D,20240509,000000,1.12,1.18,1.12,1.17,6559,0
+HOUR.US,D,20240510,000000,1.1237,1.167,1.1044,1.12,12639,0
+HOUR.US,D,20240513,000000,1.16,1.2,1.04,1.1,18446,0
+HOUR.US,D,20240514,000000,1.11,1.18,1.1,1.18,28497,0
+HOUR.US,D,20240515,000000,1.16,1.16,1.1128,1.12,3486,0
+HOUR.US,D,20240516,000000,1.1101,1.14,1.1101,1.14,1344,0
+HOUR.US,D,20240517,000000,1.11,1.1784,1.0917,1.13,11569,0
+HOUR.US,D,20240520,000000,1.15,1.1655,1.08,1.15,17481,0
+HOUR.US,D,20240521,000000,1.09,1.128,1.05,1.09,27031,0
+HOUR.US,D,20240522,000000,1.08,1.1,0.9762,1.04,26821,0
+HOUR.US,D,20240523,000000,1.02,1.07,1.02,1.06,9524,0
+HOUR.US,D,20240524,000000,1.05,1.05,0.99,1.03,15160,0
+HOUR.US,D,20240528,000000,1.03,1.07,1.03,1.07,19100,0
+HOUR.US,D,20240529,000000,1.055,1.075,1.03,1.07,2729,0
+HOUR.US,D,20240530,000000,1.08,1.08,1.08,1.08,361,0
+HOUR.US,D,20240531,000000,1.0702,1.095,1,1.05,28506,0
+HOUR.US,D,20240603,000000,1.04,1.08,1.02,1.08,4914,0
+HOUR.US,D,20240604,000000,1.08,1.081,1.05,1.07,5401,0
+HOUR.US,D,20240605,000000,1,1.09,0.99,1.09,8715,0
+HOUR.US,D,20240606,000000,1.09,1.09,0.99,1.05,9142,0
+HOUR.US,D,20240607,000000,1.01,1.0599,0.95,1.03,14847,0
+HOUR.US,D,20240610,000000,0.97,1.01,0.97,1.01,30373,0
+HOUR.US,D,20240611,000000,0.99,1.04,0.99,1.04,2470,0
+HOUR.US,D,20240612,000000,1.02,1.02,0.9901,1.02,3286,0
+HOUR.US,D,20240613,000000,1.0198,1.02,0.99,1.02,1749,0
+HOUR.US,D,20240614,000000,1.04,1.04,0.99,1.02,8788,0
+HOUR.US,D,20240617,000000,0.98,1.02,0.97,1.02,8393,0
+HOUR.US,D,20240618,000000,1.02,1.05,0.9715,1.03,13699,0
+HOUR.US,D,20240620,000000,1.02,1.04,0.97,1.02,6039,0
+HOUR.US,D,20240621,000000,0.98,1.02,0.98,1.02,572,0
+HOUR.US,D,20240624,000000,0.98,1.0599,0.95,1,8617,0
+HOUR.US,D,20240625,000000,0.9401,1.01,0.9401,0.9401,25878,0
+HOUR.US,D,20240626,000000,0.95,0.985,0.94,0.985,9994,0
+HOUR.US,D,20240627,000000,0.940101,0.9622,0.915,0.935,9094,0
+HOUR.US,D,20240628,000000,0.934,0.934,0.934,0.934,562,0
+HOUR.US,D,20240701,000000,0.975,1.01,0.95,0.95,1690,0
+HOUR.US,D,20240702,000000,0.939,0.9726,0.9,0.9002,36272,0
+HOUR.US,D,20240703,000000,0.9001,1.02,0.9,0.99,3378,0
+HOUR.US,D,20240705,000000,0.93,0.99,0.93,0.945,2179,0
+HOUR.US,D,20240708,000000,0.93,0.99,0.921,0.955,2990,0
+HOUR.US,D,20240709,000000,0.96,0.96,0.9121,0.9121,5697,0
+HOUR.US,D,20240710,000000,0.9,0.9151,0.9,0.9151,6638,0
+HOUR.US,D,20240711,000000,0.9368,0.9368,0.8915,0.93,7671,0
+HOUR.US,D,20240712,000000,0.91,0.96,0.91,0.96,1456,0
+HOUR.US,D,20240715,000000,0.96,0.99,0.96,0.96,12602,0
+HOUR.US,D,20240716,000000,0.96,1.06,0.93,0.93,37332,0
+HOUR.US,D,20240717,000000,0.9557,1.03,0.9557,0.9808,5878,0
+HOUR.US,D,20240718,000000,0.97,1.03,0.97,1.03,16426,0
+HOUR.US,D,20240719,000000,0.99,1.005,0.9501,0.9501,3069,0
+HOUR.US,D,20240722,000000,1,1,0.9501,0.9501,2514,0
+HOUR.US,D,20240723,000000,0.9601,0.9601,0.9502,0.9502,1507,0
+HOUR.US,D,20240724,000000,0.9719,0.9719,0.932,0.965001,3790,0
+HOUR.US,D,20240725,000000,0.9646,1.04,0.9646,1.0073,4226,0
+HOUR.US,D,20240726,000000,1.01,1.01,0.9,0.9691,12304,0
+HOUR.US,D,20240729,000000,0.98,1.09,0.922,0.98,20303,0
+HOUR.US,D,20240730,000000,0.9901,0.9905,0.922,0.922,3861,0
+HOUR.US,D,20240731,000000,1.07,1.07,0.91,1,26334,0
+HOUR.US,D,20240801,000000,1,1.01,0.91,0.9471,18489,0
+HOUR.US,D,20240802,000000,0.9467,0.9467,0.91,0.91,1064,0
+HOUR.US,D,20240805,000000,0.9,0.91,0.8996,0.9001,10850,0
+HOUR.US,D,20240806,000000,0.9,0.9,0.83,0.872899,2331,0
+HOUR.US,D,20240807,000000,0.83,0.8724,0.83,0.8724,4006,0
+HOUR.US,D,20240808,000000,0.8501,0.8601,0.8342,0.84,2601,0
+HOUR.US,D,20240809,000000,0.97,1.26,0.92,1.1,889738,0
+HOUR.US,D,20240812,000000,1,1.32,1,1.27,144398,0
+HOUR.US,D,20240813,000000,1.23,1.35,1.23,1.23,30123,0
+HOUR.US,D,20240814,000000,1.25,1.3799,1.25,1.33,26000,0
+HOUR.US,D,20240815,000000,1.34,1.4,1.33,1.33,11386,0
+HOUR.US,D,20240816,000000,1.29,1.315,1.2601,1.27,9183,0
+HOUR.US,D,20240819,000000,1.33,1.39,1.33,1.38,25531,0
+HOUR.US,D,20240820,000000,1.3605,1.39,1.36,1.37,9726,0
+HOUR.US,D,20240821,000000,1.3723,1.38,1.36,1.36,2952,0
+HOUR.US,D,20240822,000000,1.3788,1.42,1.33,1.38,27280,0
+HOUR.US,D,20240823,000000,1.3799,1.445,1.3799,1.39,58739,0
+HOUR.US,D,20240826,000000,1.39,1.41,1.3178,1.33,9224,0
+HOUR.US,D,20240827,000000,1.37,1.37,1.27,1.31,9015,0
+HOUR.US,D,20240828,000000,1.3,1.3289,1.23,1.23,15190,0
+HOUR.US,D,20240829,000000,1.23,1.24,1.2253,1.23,1359,0
+HOUR.US,D,20240830,000000,1.33,1.33,1.255,1.28,8971,0
+HOUR.US,D,20240903,000000,1.34,1.3702,1.32,1.34,5186,0
+HOUR.US,D,20240904,000000,1.3699,1.45,1.24,1.31,65746,0
+HOUR.US,D,20240905,000000,1.3801,1.3801,1.25,1.25,1706,0
+HOUR.US,D,20240906,000000,1.29,1.4,1.26,1.26,8615,0
+HOUR.US,D,20240909,000000,1.305,1.37,1.29,1.31,22793,0
+HOUR.US,D,20240910,000000,1.3516,1.3516,1.32,1.32,7958,0
+HOUR.US,D,20240911,000000,1.33,1.34,1.24,1.34,13631,0
+HOUR.US,D,20240912,000000,1.32,1.4,1.32,1.35,5713,0
+HOUR.US,D,20240913,000000,1.32,1.38,1.32,1.35,4702,0
+HOUR.US,D,20240916,000000,1.38,1.43,1.32,1.36,22394,0
+HOUR.US,D,20240917,000000,1.36,1.3709,1.2752,1.335,3130,0
+HOUR.US,D,20240918,000000,1.36,1.39,1.36,1.37,4933,0
+HOUR.US,D,20240919,000000,1.38,1.41,1.37,1.4,12011,0
+HOUR.US,D,20240920,000000,1.4001,1.43,1.4,1.4299,4534,0
+HOUR.US,D,20240923,000000,1.43,1.43,1.37,1.42,12868,0
+HOUR.US,D,20240924,000000,1.4,1.435,1.39,1.43,2555,0
+HOUR.US,D,20240925,000000,1.43,1.43,1.404,1.43,6217,0
+HOUR.US,D,20240926,000000,1.4083,1.43,1.4,1.42,19578,0
+HOUR.US,D,20240927,000000,1.48,1.48,1.41,1.43,16864,0
+HOUR.US,D,20240930,000000,1.44,1.588,1.44,1.4552,16075,0
+HOUR.US,D,20241001,000000,1.46,1.4611,1.3877,1.41,9698,0
+HOUR.US,D,20241002,000000,1.41,1.5,1.398,1.45,15806,0
+HOUR.US,D,20241003,000000,1.4,1.46,1.4,1.46,2507,0
+HOUR.US,D,20241004,000000,1.46,1.5,1.46,1.4742,14360,0
+HOUR.US,D,20241007,000000,1.4699,1.4699,1.42,1.42,4295,0
+HOUR.US,D,20241008,000000,1.42,1.45,1.4,1.41,2704,0
+HOUR.US,D,20241009,000000,1.5,1.5,1.415,1.43,4111,0
+HOUR.US,D,20241010,000000,1.41,1.43,1.41,1.43,1130,0
+HOUR.US,D,20241011,000000,1.4384,1.55,1.4003,1.5,19302,0
+HOUR.US,D,20241014,000000,1.52,1.52,1.42,1.46,5415,0
+HOUR.US,D,20241015,000000,1.46,1.4999,1.43,1.4308,7059,0
+HOUR.US,D,20241016,000000,1.49,1.49,1.45,1.46,1064,0
+HOUR.US,D,20241017,000000,1.51,1.5203,1.4,1.4786,9813,0
+HOUR.US,D,20241018,000000,1.46,1.46,1.4598,1.46,7116,0
+HOUR.US,D,20241021,000000,1.46,1.46,1.4216,1.43,8475,0
+HOUR.US,D,20241022,000000,1.43,1.46,1.4,1.426122,12662,0
+HOUR.US,D,20241023,000000,1.46,1.4699,1.43,1.44,14064,0
+HOUR.US,D,20241024,000000,1.4401,1.4716,1.4401,1.46,1801,0
+HOUR.US,D,20241025,000000,1.4401,1.49,1.44,1.49,3731,0
+HOUR.US,D,20241028,000000,1.47,1.49,1.44,1.45,8542,0
+HOUR.US,D,20241029,000000,1.465,1.465,1.465,1.465,1426,0
+HOUR.US,D,20241030,000000,1.47,1.4853,1.46,1.463,3938,0
+HOUR.US,D,20241031,000000,1.45,1.47,1.44,1.44,5584,0
+HOUR.US,D,20241101,000000,1.4405,1.4899,1.43,1.44,23656,0
+HOUR.US,D,20241104,000000,1.44,1.44,1.2647,1.32,33796,0
+HOUR.US,D,20241105,000000,1.34,1.355,1.33,1.33,5717,0
+HOUR.US,D,20241106,000000,1.36,1.37,1.32,1.32,8916,0
+HOUR.US,D,20241107,000000,1.3201,1.3399,1.31,1.3399,9659,0
+HOUR.US,D,20241108,000000,1.3114,1.34,1.31,1.34,12228,0
+HOUR.US,D,20241111,000000,1.38,1.38,1.33,1.38,24286,0
+HOUR.US,D,20241112,000000,1.35,1.4,1.3106,1.4,29548,0
+HOUR.US,D,20241113,000000,1.39,2.0099,1.385,1.82,390937,0
+HOUR.US,D,20241114,000000,1.69,1.8133,1.57,1.59,73495,0
+HOUR.US,D,20241115,000000,1.73,1.73,1.56,1.66,17458,0
+HOUR.US,D,20241118,000000,1.59,1.6399,1.56,1.575,20139,0
+HOUR.US,D,20241119,000000,1.53,1.74,1.52,1.56,28445,0
+HOUR.US,D,20241120,000000,1.565,1.6098,1.51,1.55,7676,0
+HOUR.US,D,20241121,000000,1.55,1.55,1.47,1.47,11604,0
+HOUR.US,D,20241122,000000,1.49,1.51,1.4747,1.49,12118,0
+HOUR.US,D,20241125,000000,1.48,1.51,1.46,1.4641,5677,0
+HOUR.US,D,20241126,000000,1.46,1.58,1.4007,1.52,54623,0
+HOUR.US,D,20241127,000000,1.57,1.61,1.52,1.53,22504,0
+HOUR.US,D,20241129,000000,1.53,1.53,1.52,1.52,11152,0
+HOUR.US,D,20241202,000000,1.52,1.522,1.4,1.43,23329,0
+HOUR.US,D,20241203,000000,1.4309,1.5199,1.42,1.43,11859,0
+HOUR.US,D,20241204,000000,1.475,1.4989,1.39,1.42,10715,0
+HOUR.US,D,20241205,000000,1.39,1.39,1.33,1.35,17174,0
+HOUR.US,D,20241206,000000,1.463,1.47,1.35,1.3792,15580,0
+HOUR.US,D,20241209,000000,1.36,1.47,1.35,1.42,14371,0
+HOUR.US,D,20241210,000000,1.46,1.46,1.3622,1.46,12058,0
+HOUR.US,D,20241211,000000,1.44,1.74,1.42,1.64,44622,0
+HOUR.US,D,20241212,000000,1.6516,1.69,1.5663,1.5864,9762,0
+HOUR.US,D,20241213,000000,1.54,1.68,1.5,1.6115,25147,0
+HOUR.US,D,20241216,000000,1.65,1.65,1.4801,1.52,22668,0
+HOUR.US,D,20241217,000000,1.5,1.54,1.4,1.44,40986,0
+HOUR.US,D,20241218,000000,1.41,1.5,1.4,1.43,22095,0
+HOUR.US,D,20241219,000000,1.39,1.42,1.35,1.35,21133,0
+HOUR.US,D,20241220,000000,1.3699,1.4,1.32,1.37,9028,0
+HOUR.US,D,20241223,000000,1.4,1.44,1.36,1.43,29782,0
+HOUR.US,D,20241224,000000,2.1,6.9,1.77,4.4,97521350,0
+HOUR.US,D,20241226,000000,3.8,3.95,2.96,3.58,5736543,0
+HOUR.US,D,20241227,000000,3.77,3.77,2.82,2.82,1033597,0
+HOUR.US,D,20241230,000000,2.86,2.92,2.4311,2.71,465547,0
+HOUR.US,D,20241231,000000,2.98,2.98,2.25,2.25,254818,0
+HOUR.US,D,20250102,000000,2.5,2.7,2.34,2.57,249638,0
+HOUR.US,D,20250103,000000,2.55,2.76,2.53,2.56,217625,0
+HOUR.US,D,20250106,000000,2.7,2.7,2.42,2.52,167147,0
+HOUR.US,D,20250107,000000,2.41,2.46,2.2601,2.3,125025,0
+HOUR.US,D,20250108,000000,2.25,2.29,2.02,2.18,125155,0
+HOUR.US,D,20250110,000000,2.3,2.3,2.08,2.15,67125,0
+HOUR.US,D,20250113,000000,2.07,2.15,2.04,2.1,130186,0
+HOUR.US,D,20250114,000000,2.3,2.3999,2.16,2.27,115399,0
+HOUR.US,D,20250115,000000,2.36,2.36,2.15,2.22,162519,0
+HOUR.US,D,20250116,000000,2.56,2.56,2.24,2.25,50193,0
+HOUR.US,D,20250117,000000,2.13,2.39,2.13,2.19,103083,0
+HOUR.US,D,20250121,000000,2.2,2.275,2.19,2.19,38232,0
+HOUR.US,D,20250122,000000,2.18,2.36,2.05,2.08,85318,0
+HOUR.US,D,20250123,000000,2.05,2.18,2.05,2.12,19875,0
+HOUR.US,D,20250124,000000,2.19,2.24,2.05,2.05,57107,0
+HOUR.US,D,20250127,000000,2.06,3.45,1.92,2,5559032,0
+HOUR.US,D,20250128,000000,1.95,2.16,1.92,1.99,134911,0
+HOUR.US,D,20250129,000000,2.01,2.08,1.9,1.93,114232,0
+HOUR.US,D,20250130,000000,2.11,2.2696,1.9607,2.15,116947,0
+HOUR.US,D,20250131,000000,2.24,2.24,2.05,2.06,62080,0
+HOUR.US,D,20250203,000000,2.21,2.75,2.07,2.39,844659,0
+HOUR.US,D,20250204,000000,2.19,2.58,2.19,2.32,127884,0
+HOUR.US,D,20250205,000000,2.49,2.54,2.27,2.35,93044,0
+HOUR.US,D,20250206,000000,2.3,2.35,2.21,2.32,73486,0
+HOUR.US,D,20250207,000000,2.44,2.44,2.25,2.27,54793,0
+HOUR.US,D,20250210,000000,2.35,2.35,2.17,2.28,72224,0
+HOUR.US,D,20250211,000000,2.17,2.3,2.152,2.24,74117,0
+HOUR.US,D,20250212,000000,2.23,2.23,2,2.01,63310,0
+HOUR.US,D,20250213,000000,2.03,2.11,2.02,2.07,11978,0
+HOUR.US,D,20250214,000000,2.15,2.15,2.02,2.02,37487,0
+HOUR.US,D,20250218,000000,1.96,2.0199,1.88,1.9,98387,0
+HOUR.US,D,20250219,000000,1.93,1.96,1.93,1.93,24892,0
+HOUR.US,D,20250220,000000,1.96,1.98,1.9,1.91,32054,0
+HOUR.US,D,20250221,000000,1.91,1.96,1.9,1.92,23398,0
+HOUR.US,D,20250224,000000,1.97,1.97,1.85,1.85,49703,0
+HOUR.US,D,20250225,000000,1.85,1.9399,1.82,1.83,30938,0
+HOUR.US,D,20250226,000000,1.85,1.9543,1.82,1.83,15949,0
+HOUR.US,D,20250227,000000,1.83,1.9051,1.83,1.83,9426,0
+HOUR.US,D,20250228,000000,1.83,1.9921,1.83,1.86,13575,0
+HOUR.US,D,20250303,000000,1.87,1.9516,1.8,1.8,55809,0
+HOUR.US,D,20250304,000000,1.8,1.8501,1.66,1.67,67043,0
+HOUR.US,D,20250305,000000,1.65,1.8,1.65,1.74,75716,0
+HOUR.US,D,20250306,000000,1.75,1.85,1.7495,1.82,26751,0
+HOUR.US,D,20250307,000000,1.84,1.89,1.72,1.72,11356,0
+HOUR.US,D,20250310,000000,1.75,1.79,1.66,1.76,30446,0
+HOUR.US,D,20250311,000000,1.69,1.75,1.65,1.65,19077,0
+HOUR.US,D,20250312,000000,1.65,1.8899,1.65,1.66,9071,0
+HOUR.US,D,20250313,000000,1.715,1.73,1.66,1.66,9271,0
+HOUR.US,D,20250314,000000,1.68,1.78,1.6606,1.78,6785,0
+HOUR.US,D,20250317,000000,1.74,1.84,1.69,1.76,25819,0
+HOUR.US,D,20250318,000000,1.75,1.8578,1.7376,1.81,6535,0
+HOUR.US,D,20250319,000000,1.74,1.8062,1.74,1.76,7306,0
+HOUR.US,D,20250320,000000,1.75,1.7799,1.7019,1.71,13859,0
+HOUR.US,D,20250321,000000,1.7,1.72,1.66,1.66,21029,0
+HOUR.US,D,20250324,000000,1.68,1.68,1.535,1.58,35872,0
+HOUR.US,D,20250325,000000,1.58,1.6594,1.52,1.58,63735,0
+HOUR.US,D,20250326,000000,1.56,2.23,1.55,2,3078835,0
+HOUR.US,D,20250327,000000,2.2,2.55,1.81,1.92,1784367,0
+HOUR.US,D,20250328,000000,1.92,1.92,1.55,1.57,189663,0
+HOUR.US,D,20250331,000000,1.49,1.54,1.4,1.47,134672,0
+HOUR.US,D,20250401,000000,1.4,1.4599,1.36,1.36,89346,0
+HOUR.US,D,20250402,000000,1.35,1.46,1.35,1.45,107361,0
+HOUR.US,D,20250403,000000,1.47,1.47,1.32,1.37,71716,0
+HOUR.US,D,20250404,000000,1.39,1.45,1.22,1.26,89601,0
+HOUR.US,D,20250407,000000,1.22,1.24,1.14,1.16,35578,0
+HOUR.US,D,20250408,000000,1.16,1.2699,1.16,1.19,65345,0
+HOUR.US,D,20250409,000000,1.17,1.281,1.17,1.23,99800,0
+HOUR.US,D,20250410,000000,1.2102,1.2102,1.1,1.14,77258,0
+HOUR.US,D,20250411,000000,1.14,1.255,1.1,1.23,71427,0
+HOUR.US,D,20250414,000000,1.22,1.3,1.171,1.22,14650,0
+HOUR.US,D,20250415,000000,1.25,1.28,1.1633,1.27,21536,0
+HOUR.US,D,20250416,000000,1.29,1.31,1.12,1.21,16132,0
+HOUR.US,D,20250417,000000,1.1531,1.25,1.1531,1.24,5479,0
+HOUR.US,D,20250421,000000,1.24,1.24,1.14,1.22,65243,0
+HOUR.US,D,20250422,000000,1.2,1.305,1.16,1.26,373769,0
+HOUR.US,D,20250423,000000,1.2,1.3499,1.17,1.325,30945,0
+HOUR.US,D,20250424,000000,1.37,1.42,1.34,1.3601,39721,0
+HOUR.US,D,20250425,000000,1.34,1.36,1.3,1.34,8015,0
+HOUR.US,D,20250428,000000,1.365,1.365,1.3,1.35,5995,0
+HOUR.US,D,20250429,000000,1.31,1.31,1.27,1.271,4464,0
+HOUR.US,D,20250430,000000,1.2701,1.28,1.21,1.28,5673,0
+HOUR.US,D,20250501,000000,1.29,1.3,1.22,1.26,17824,0
+HOUR.US,D,20250502,000000,1.25,1.25,1.13,1.14,56431,0
+HOUR.US,D,20250505,000000,1.1793,1.23,1.1793,1.22,6812,0
+HOUR.US,D,20250506,000000,1.17,1.2,1.155,1.155,10964,0
+HOUR.US,D,20250507,000000,1.17,1.21,1.17,1.21,4988,0
+HOUR.US,D,20250508,000000,1.21,1.34,1.19,1.34,50923,0
+HOUR.US,D,20250509,000000,1.365,1.4094,1.3101,1.32,30817,0
+HOUR.US,D,20250512,000000,1.24,1.3745,1.24,1.32,22649,0
+HOUR.US,D,20250513,000000,1.35,1.529,1.31,1.51,42732,0
+HOUR.US,D,20250514,000000,1.54,1.54,1.37,1.37,35446,0
+HOUR.US,D,20250515,000000,1.37,1.46,1.3201,1.36,46293,0
+HOUR.US,D,20250516,000000,1.35,1.41,1.27,1.3,48559,0
+HOUR.US,D,20250519,000000,1.25,1.32,1.23,1.23,23707,0
+HOUR.US,D,20250520,000000,1.27,1.3099,1.18,1.275,36973,0
+HOUR.US,D,20250521,000000,1.24,1.35,1.24,1.25,37573,0
+HOUR.US,D,20250522,000000,1.27,1.31,1.25,1.25,35618,0
+HOUR.US,D,20250523,000000,1.29,1.29,1.22,1.23,14756,0
+HOUR.US,D,20250527,000000,1.27,1.3349,1.2413,1.31,8690,0
+HOUR.US,D,20250528,000000,1.35,1.35,1.3075,1.3194,11878,0
+HOUR.US,D,20250529,000000,1.36,1.36,1.31,1.31,3287,0
+HOUR.US,D,20250530,000000,1.32,1.32,1.24,1.24,12765,0
+HOUR.US,D,20250602,000000,1.26,1.32,1.22,1.2858,9134,0
+HOUR.US,D,20250603,000000,1.26,1.34,1.26,1.304,8327,0
+HOUR.US,D,20250604,000000,1.28,1.29,1.254,1.254,4194,0
+HOUR.US,D,20250605,000000,1.28,1.3705,1.26,1.264,6466,0
+HOUR.US,D,20250606,000000,1.26,1.28,1.24,1.24,5331,0
+HOUR.US,D,20250609,000000,1.36,1.36,1.24,1.34,15974,0
+HOUR.US,D,20250610,000000,1.28,1.3599,1.2705,1.29,12776,0
+HOUR.US,D,20250611,000000,1.29,1.32,1.25,1.25,8710,0
+HOUR.US,D,20250612,000000,1.25,1.3,1.25,1.3,3679,0
+HOUR.US,D,20250613,000000,1.3,1.3,1.22,1.234,5336,0
+HOUR.US,D,20250616,000000,1.24,1.29,1.23,1.24,11488,0
+HOUR.US,D,20250617,000000,1.24,1.27,1.2,1.2142,15209,0
+HOUR.US,D,20250618,000000,1.245,1.4,1.245,1.38,123388,0
+HOUR.US,D,20250620,000000,1.37,1.3795,1.32,1.32,10261,0
+HOUR.US,D,20250623,000000,1.34,1.61,1.295,1.42,121725,0
+HOUR.US,D,20250624,000000,1.45,1.48,1.42,1.44,28209,0
+HOUR.US,D,20250625,000000,1.5,1.53,1.4001,1.43,28889,0
+HOUR.US,D,20250626,000000,1.4316,1.4841,1.38,1.4,22863,0
+HOUR.US,D,20250627,000000,1.4,1.405,1.32,1.35,14786,0
+HOUR.US,D,20250630,000000,1.35,1.45,1.311,1.43,39351,0
+HOUR.US,D,20250701,000000,1.47,2.18,1.39,1.59,7602272,0
+HOUR.US,D,20250702,000000,1.57,1.6479,1.53,1.54,181801,0
+HOUR.US,D,20250703,000000,1.51,1.59,1.46,1.56,60573,0
+HOUR.US,D,20250707,000000,1.59,1.59,1.5,1.55,38762,0
+HOUR.US,D,20250708,000000,1.58,1.68,1.5205,1.64,100262,0
+HOUR.US,D,20250709,000000,1.62,1.74,1.61,1.63,98451,0
+HOUR.US,D,20250710,000000,1.63,1.69,1.6298,1.64,42934,0
+HOUR.US,D,20250711,000000,1.6,1.68,1.6,1.61,17049,0
+HOUR.US,D,20250714,000000,1.64,1.78,1.62,1.66,56188,0
+HOUR.US,D,20250715,000000,1.7,1.71,1.66,1.71,26596,0
+HOUR.US,D,20250716,000000,1.72,1.78,1.66,1.68,17272,0
+HOUR.US,D,20250717,000000,1.68,1.82,1.66,1.69,83677,0
+HOUR.US,D,20250718,000000,1.7,1.73,1.68,1.69,23207,0
+HOUR.US,D,20250721,000000,1.68,1.72,1.68,1.7,18731,0
+HOUR.US,D,20250722,000000,1.7,1.88,1.7,1.81,123551,0
+HOUR.US,D,20250723,000000,1.85,1.94,1.814,1.94,110171,0
+HOUR.US,D,20250724,000000,1.94,1.9501,1.83,1.83,99147,0
+HOUR.US,D,20250725,000000,1.845,1.9,1.81,1.88,27372,0
+HOUR.US,D,20250728,000000,1.79,1.879,1.79,1.83,19505,0
+HOUR.US,D,20250729,000000,1.8,1.85,1.7796,1.815,38865,0
+HOUR.US,D,20250730,000000,1.78,1.89,1.78,1.8,30879,0
+HOUR.US,D,20250731,000000,1.78,1.87,1.78,1.7992,14701,0
+HOUR.US,D,20250801,000000,1.74,1.7944,1.66,1.722,35219,0
+HOUR.US,D,20250804,000000,1.73,1.78,1.7,1.7162,4279,0
+HOUR.US,D,20250805,000000,1.72,1.77,1.71,1.74,6770,0
+HOUR.US,D,20250806,000000,1.73,1.9047,1.73,1.8,71813,0
+HOUR.US,D,20250807,000000,1.8,1.93,1.77,1.88,62732,0
+HOUR.US,D,20250808,000000,1.82,1.95,1.77,1.81,18814,0
+HOUR.US,D,20250811,000000,1.78,1.8689,1.78,1.83,8877,0
+HOUR.US,D,20250812,000000,1.8001,1.84,1.8001,1.82,8381,0
+HOUR.US,D,20250813,000000,1.76,1.89,1.76,1.87,31337,0
+HOUR.US,D,20250814,000000,1.76,1.82,1.76,1.77,12835,0
+HOUR.US,D,20250815,000000,1.75,1.77,1.75,1.755,5775,0
+HOUR.US,D,20250818,000000,1.76,1.76,1.73,1.73,4130,0
+HOUR.US,D,20250819,000000,1.78,1.78,1.7,1.72,11518,0
+HOUR.US,D,20250820,000000,1.73,1.73,1.6642,1.69,3881,0
+HOUR.US,D,20250821,000000,1.6878,1.6878,1.4901,1.55,52306,0
+HOUR.US,D,20250822,000000,1.5119,1.63,1.5119,1.59,24741,0
+HOUR.US,D,20250825,000000,1.59,1.59,1.5,1.513,24469,0
+HOUR.US,D,20250826,000000,1.52,1.5999,1.47,1.52,24537,0
+HOUR.US,D,20250827,000000,1.52,1.56,1.46,1.483,20540,0
+HOUR.US,D,20250828,000000,1.52,1.54,1.49,1.5154,16890,0
+HOUR.US,D,20250829,000000,1.46,1.49,1.39,1.39,37513,0
+HOUR.US,D,20250902,000000,1.35,1.37,1.28,1.29,70215,0
+HOUR.US,D,20250903,000000,1.29,1.29,1.25,1.27,38287,0
+HOUR.US,D,20250904,000000,1.24,1.9,1.24,1.89,9143936,0
+HOUR.US,D,20250905,000000,2.955,5.4,2.57,3.65,210694170,0
+HOUR.US,D,20250908,000000,5.33,6.84,4.68,5.7,65541670,0
+HOUR.US,D,20250909,000000,5.22,5.3,3.88,3.98,3007920,0
+HOUR.US,D,20250910,000000,4.15,4.44,3.02,3.26,1834113,0
+HOUR.US,D,20250911,000000,3.23,3.88,3,3.4,1607640,0
+HOUR.US,D,20250912,000000,3.7,4.16,3.58,3.59,1205409,0
+HOUR.US,D,20250915,000000,3.59,3.73,3.1704,3.3,486918,0
+HOUR.US,D,20250916,000000,3.35,3.4,3.11,3.22,250828,0
+HOUR.US,D,20250917,000000,3.11,3.24,3.1,3.14,234511,0
+HOUR.US,D,20250918,000000,3.1,3.28,3.08,3.26,302906,0
+HOUR.US,D,20250919,000000,3.19,3.3,3.1,3.1,175290,0
+HOUR.US,D,20250922,000000,3.09,3.1,2.85,2.91,208097,0
+HOUR.US,D,20250923,000000,2.86,2.9597,2.71,2.78,196545,0
+HOUR.US,D,20250924,000000,2.68,2.8786,2.64,2.73,84343,0
+HOUR.US,D,20250925,000000,2.73,2.74,2.63,2.66,85129,0
+HOUR.US,D,20250926,000000,2.73,3.5492,2.71,3.06,442422,0
+HOUR.US,D,20250929,000000,3.25,3.29,2.811,3.23,302384,0
+HOUR.US,D,20250930,000000,3.25,3.25,2.92,2.93,173325,0
+HOUR.US,D,20251001,000000,2.93,2.99,2.86,2.91,85608,0
+HOUR.US,D,20251002,000000,2.86,2.92,2.7677,2.85,100733,0
+HOUR.US,D,20251003,000000,2.78,2.9419,2.7103,2.84,86282,0
+HOUR.US,D,20251006,000000,2.89,2.93,2.8,2.83,49573,0
+HOUR.US,D,20251007,000000,2.82,2.8507,2.7,2.76,74754,0
+HOUR.US,D,20251008,000000,2.76,2.89,2.72,2.77,97065,0
+HOUR.US,D,20251009,000000,2.74,2.77,2.6,2.68,59008,0
+HOUR.US,D,20251010,000000,2.63,2.73,2.5,2.5,86686,0
+HOUR.US,D,20251013,000000,2.5,2.57,2.49,2.54,24832,0
+HOUR.US,D,20251014,000000,2.56,2.6599,2.51,2.59,32561,0
+HOUR.US,D,20251015,000000,2.6,2.6,2.2001,2.28,166117,0
+HOUR.US,D,20251016,000000,2.36,2.39,2.1824,2.22,42010,0
+HOUR.US,D,20251017,000000,2.2,2.2151,2.06,2.16,35189,0
+HOUR.US,D,20251020,000000,2.16,2.31,2.12,2.16,35287,0
+HOUR.US,D,20251021,000000,2.2,2.3,2.16,2.25,63776,0
+HOUR.US,D,20251022,000000,2.24,2.25,2.15,2.19,50861,0
+HOUR.US,D,20251023,000000,2.17,2.22,2.1069,2.13,25629,0
+HOUR.US,D,20251024,000000,2.17,2.34,2.11,2.24,63498,0
+HOUR.US,D,20251027,000000,2.27,2.3375,2.23,2.23,19017,0
+HOUR.US,D,20251028,000000,2.21,2.28,2.07,2.12,36856,0
+HOUR.US,D,20251029,000000,2.14,2.14,2.07,2.13,24309,0
+HOUR.US,D,20251030,000000,2.07,2.15,2.0207,2.08,25630,0
+HOUR.US,D,20251031,000000,2.05,2.14,2,2,25043,0
+HOUR.US,D,20251103,000000,1.99,2,1.81,1.82,74019,0
+HOUR.US,D,20251104,000000,1.81,1.9,1.8,1.88,44864,0
+HOUR.US,D,20251105,000000,1.86,1.9,1.86,1.89,23624,0
+HOUR.US,D,20251106,000000,1.85,1.9005,1.8,1.83,39872,0
+HOUR.US,D,20251107,000000,1.84,1.88,1.83,1.87,11701,0
+HOUR.US,D,20251110,000000,1.91,1.96,1.835,1.96,25992,0
+HOUR.US,D,20251111,000000,1.917,1.99,1.917,1.93,32524,0
+HOUR.US,D,20251112,000000,1.99,2.56,1.885,2.36,687161,0
+HOUR.US,D,20251113,000000,2.61,2.61,1.98,2.09,661943,0
+HOUR.US,D,20251114,000000,1.88,2.1089,1.85,2.01,120701,0
+HOUR.US,D,20251117,000000,1.99,2.02,1.87,1.95,81029,0
+HOUR.US,D,20251118,000000,1.9,1.93,1.82,1.92,49226,0
+HOUR.US,D,20251119,000000,1.92,1.92,1.82,1.82,23433,0
+HOUR.US,D,20251120,000000,1.83,1.9,1.8,1.817,66428,0
+HOUR.US,D,20251121,000000,1.82,1.89,1.76,1.86,65721,0
+HOUR.US,D,20251124,000000,1.78,1.92,1.77,1.9,42643,0
+HOUR.US,D,20251125,000000,1.9,1.98,1.9,1.93,56924,0
+HOUR.US,D,20251126,000000,1.89,1.99,1.89,1.97,18012,0
+HOUR.US,D,20251128,000000,1.98,2.15,1.96,2.125,38128,0
+HOUR.US,D,20251201,000000,2.04,2.24,2.0198,2.16,69438,0
+HOUR.US,D,20251202,000000,2.16,2.175,2.09,2.12,14703,0
+HOUR.US,D,20251203,000000,2.08,2.15,2.0101,2.09,30449,0
+HOUR.US,D,20251204,000000,2.06,2.1,2.02,2.02,20626,0
+HOUR.US,D,20251205,000000,2.02,2.04,2.01,2.03,10522,0
+HOUR.US,D,20251208,000000,2.04,2.06,1.99,2.015,15971,0
+HOUR.US,D,20251209,000000,2,2.1299,2,2.03,40590,0
+HOUR.US,D,20251210,000000,2.05,2.09,2.01,2.06,27932,0
+HOUR.US,D,20251211,000000,2.05,2.11,2.04,2.06,18589,0
+HOUR.US,D,20251212,000000,2.06,2.06,1.98,1.99,37740,0
+HOUR.US,D,20251215,000000,1.95,2.06,1.95,1.96,77479,0
+HOUR.US,D,20251216,000000,1.95,2.06,1.95,1.99,33759,0
+HOUR.US,D,20251217,000000,2.01,2.0384,1.95,1.97,35939,0
+HOUR.US,D,20251218,000000,1.99,2,1.96,1.97,16497,0
+HOUR.US,D,20251219,000000,1.95,2.08,1.95,1.97,62839,0
+HOUR.US,D,20251222,000000,2.05,2.0599,2,2.02,17409,0
+HOUR.US,D,20251223,000000,1.97,2.05,1.97,2.01,26407,0
+HOUR.US,D,20251224,000000,1.97,2,1.97,1.98,6301,0
+HOUR.US,D,20251226,000000,1.98,1.98,1.905,1.92,43486,0
+HOUR.US,D,20251229,000000,1.9025,1.915,1.85,1.85,63303,0
+HOUR.US,D,20251230,000000,1.85,1.92,1.85,1.89,36160,0
+HOUR.US,D,20251231,000000,1.89,1.9123,1.75,1.8,99388,0
+HOUR.US,D,20260102,000000,1.83,1.895,1.8,1.85,38277,0
+HOUR.US,D,20260105,000000,1.86,1.88,1.82,1.82,29560,0
+HOUR.US,D,20260106,000000,1.8312,1.91,1.8201,1.86,21475,0
+HOUR.US,D,20260107,000000,1.87,1.885,1.8,1.81,45837,0
+HOUR.US,D,20260108,000000,1.83,1.89,1.83,1.84,15097,0
+HOUR.US,D,20260109,000000,1.87,1.87,1.84,1.85,7917,0
+HOUR.US,D,20260112,000000,1.82,1.87,1.82,1.84,21033,0
+HOUR.US,D,20260113,000000,1.85,1.86,1.84,1.84,9463,0
+HOUR.US,D,20260114,000000,1.83,1.87,1.82,1.82,17344,0
+HOUR.US,D,20260115,000000,1.85,1.87,1.8438,1.855,15990,0
+HOUR.US,D,20260116,000000,1.86,1.87,1.85,1.85,28803,0
+HOUR.US,D,20260120,000000,1.84,1.855,1.82,1.84,31956,0
+HOUR.US,D,20260121,000000,1.82,1.865,1.75,1.75,33819,0
+HOUR.US,D,20260122,000000,1.79,1.84,1.785,1.81,15749,0
+HOUR.US,D,20260123,000000,1.81,1.82,1.8,1.8,22819,0
+HOUR.US,D,20260126,000000,1.81,1.81,1.78,1.78,10466,0
+HOUR.US,D,20260127,000000,1.78,1.79,1.78,1.78,8238,0
+HOUR.US,D,20260128,000000,1.755,1.78,1.755,1.76,11981,0
+HOUR.US,D,20260129,000000,1.76,1.7986,1.76,1.76,16511,0
+HOUR.US,D,20260130,000000,1.77,1.8,1.71,1.75,56751,0
+HOUR.US,D,20260202,000000,1.74,1.8,1.74,1.78,15822,0
+HOUR.US,D,20260203,000000,1.7901,1.83,1.79,1.8,5910,0
+HOUR.US,D,20260204,000000,1.8,1.82,1.79,1.79,12977,0
+HOUR.US,D,20260205,000000,1.79,1.815,1.78,1.78,12877,0
+HOUR.US,D,20260206,000000,1.79,1.82,1.79,1.8,4901,0
+HOUR.US,D,20260209,000000,1.8,1.95,1.8,1.87,70986,0
+HOUR.US,D,20260210,000000,1.86,1.9,1.79,1.88,4877,0
+HOUR.US,D,20260211,000000,1.915,1.915,1.86,1.86,10736,0
+HOUR.US,D,20260212,000000,1.88,1.93,1.87,1.88,16261,0
+HOUR.US,D,20260213,000000,1.875,1.91,1.875,1.89,9955,0
+HOUR.US,D,20260217,000000,1.87,2,1.87,1.93,54266,0
+HOUR.US,D,20260218,000000,1.93,2.0299,1.93,1.975,15134,0
diff --git a/daily/us/nasdaq stocks/1/huhu.us.txt b/daily/us/nasdaq stocks/1/huhu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d67a3b8c899594002dfed6ca668a3a0b2b825e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/huhu.us.txt	
@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUHU.US,D,20241022,000000,4,4.96,3.52,4.11,1637944,0
+HUHU.US,D,20241023,000000,4.2,4.45,3.9,4.03,330495,0
+HUHU.US,D,20241024,000000,3.75,4.0064,3.75,3.76,93045,0
+HUHU.US,D,20241025,000000,3.85,4.1824,3.85,4.12,74547,0
+HUHU.US,D,20241028,000000,4.18,4.89,4.03,4.39,486914,0
+HUHU.US,D,20241029,000000,4.49,4.49,4.2,4.4,67156,0
+HUHU.US,D,20241030,000000,4.26,4.64,4.23,4.5,70492,0
+HUHU.US,D,20241031,000000,4.48,4.735,4.43,4.55,95590,0
+HUHU.US,D,20241101,000000,4.69,4.8063,4.55,4.64,31187,0
+HUHU.US,D,20241104,000000,4.87,4.9,4.5,4.5,56655,0
+HUHU.US,D,20241105,000000,4.41,4.55,4.13,4.24,144606,0
+HUHU.US,D,20241106,000000,4.25,4.4,3.9,4.16,111231,0
+HUHU.US,D,20241107,000000,4.14,4.4,4.01,4.28,52843,0
+HUHU.US,D,20241108,000000,4.22,4.39,4.2001,4.2101,38199,0
+HUHU.US,D,20241111,000000,4.26,4.6,4.23,4.45,17290,0
+HUHU.US,D,20241112,000000,4.76,4.76,4.416,4.42,13968,0
+HUHU.US,D,20241113,000000,4.6612,4.6612,4.435,4.5195,7722,0
+HUHU.US,D,20241114,000000,4.5255,4.68,4.457,4.5,6095,0
+HUHU.US,D,20241115,000000,4.74,4.8,4.4,4.4,16054,0
+HUHU.US,D,20241118,000000,4.67,4.73,4.05,4.19,112538,0
+HUHU.US,D,20241119,000000,4.12,4.43,4,4.36,106706,0
+HUHU.US,D,20241120,000000,4.5,4.5599,3.8,4,94366,0
+HUHU.US,D,20241121,000000,4.01,4.35,4,4.15,238277,0
+HUHU.US,D,20241122,000000,4.1,4.275,4,4.0001,167493,0
+HUHU.US,D,20241125,000000,4,4.37,4,4.01,48733,0
+HUHU.US,D,20241126,000000,4.15,4.285,4.05,4.09,65852,0
+HUHU.US,D,20241127,000000,4.23,4.275,4.13,4.16,83433,0
+HUHU.US,D,20241129,000000,4.29,4.49,3.921,4.14,91484,0
+HUHU.US,D,20241202,000000,4.36,4.365,4.1,4.13,80077,0
+HUHU.US,D,20241203,000000,4.195,4.78,4.13,4.55,107758,0
+HUHU.US,D,20241204,000000,4.6452,9.89,3.6,5.11,1255309,0
+HUHU.US,D,20241205,000000,4.38,5.7247,4.34,5.12,235945,0
+HUHU.US,D,20241206,000000,5.2,5.75,4.68,5.01,225143,0
+HUHU.US,D,20241209,000000,4.99,5.4,4.81,5,122896,0
+HUHU.US,D,20241210,000000,4.79,5.2,4.79,5.07,76537,0
+HUHU.US,D,20241211,000000,5.015,5.17,4.801,5.0001,38175,0
+HUHU.US,D,20241212,000000,4.99,5.3,4.7,5.1435,105119,0
+HUHU.US,D,20241213,000000,5.2,5.4,4.85,5.14,68605,0
+HUHU.US,D,20241216,000000,5.18,5.18,4.6,4.78,110157,0
+HUHU.US,D,20241217,000000,4.67,4.8299,4.32,4.7178,132632,0
+HUHU.US,D,20241218,000000,4.6,4.8,4.52,4.6009,81833,0
+HUHU.US,D,20241219,000000,4.65,5,4.4,4.5,100590,0
+HUHU.US,D,20241220,000000,4.54,4.7631,4.39,4.5,126767,0
+HUHU.US,D,20241223,000000,4.55,4.59,4.31,4.31,45863,0
+HUHU.US,D,20241224,000000,4.5,5,4.41,4.81,97116,0
+HUHU.US,D,20241226,000000,4.81,5.16,4.5853,5.08,111497,0
+HUHU.US,D,20241227,000000,5.16,5.5,4.81,4.8944,51715,0
+HUHU.US,D,20241230,000000,4.75,5.06,4.66,4.73,43402,0
+HUHU.US,D,20241231,000000,4.74,4.925,4.74,4.74,10593,0
+HUHU.US,D,20250102,000000,4.72,4.85,4.6,4.7,17874,0
+HUHU.US,D,20250103,000000,4.95,5.5,4.4101,4.56,99181,0
+HUHU.US,D,20250106,000000,4.6001,5,4.455,4.65,83686,0
+HUHU.US,D,20250107,000000,4.74,4.74,4.3,4.48,18449,0
+HUHU.US,D,20250108,000000,4.7,4.7,4.1,4.3592,89586,0
+HUHU.US,D,20250110,000000,4.4,4.4,4.1,4.1,17185,0
+HUHU.US,D,20250113,000000,4.3,4.48,4.1,4.4,12451,0
+HUHU.US,D,20250114,000000,4.4,4.7,4.35,4.55,65416,0
+HUHU.US,D,20250115,000000,4.58,4.8,4.56,4.69,40586,0
+HUHU.US,D,20250116,000000,4.65,4.7,4.31,4.52,75818,0
+HUHU.US,D,20250117,000000,4.6,4.7,4.4801,4.51,9185,0
+HUHU.US,D,20250121,000000,4.58,4.64,4.4,4.58,26202,0
+HUHU.US,D,20250122,000000,4.58,4.8,4.33,4.56,34447,0
+HUHU.US,D,20250123,000000,4.79,4.79,4.295,4.395,37492,0
+HUHU.US,D,20250124,000000,4.5,4.5,4.3,4.38,41169,0
+HUHU.US,D,20250127,000000,4.3,4.3312,4.05,4.1,33911,0
+HUHU.US,D,20250128,000000,4.1612,4.5,4.13,4.26,26783,0
+HUHU.US,D,20250129,000000,4.386,4.56,4.38,4.389,23300,0
+HUHU.US,D,20250130,000000,4.3,4.41,4.2957,4.36,24829,0
+HUHU.US,D,20250131,000000,4.35,4.54,4.29,4.29,11160,0
+HUHU.US,D,20250203,000000,4.27,4.36,4.15,4.15,5623,0
+HUHU.US,D,20250204,000000,4.2,4.35,4.15,4.16,5220,0
+HUHU.US,D,20250205,000000,4.2,4.38,4.15,4.15,3516,0
+HUHU.US,D,20250206,000000,4.21,4.42,3.92,3.92,5524,0
+HUHU.US,D,20250207,000000,3.96,4.08,3.95,4.07,8029,0
+HUHU.US,D,20250210,000000,4.13,4.13,4.005,4.005,4563,0
+HUHU.US,D,20250211,000000,3.97,4.16,3.9201,3.95,9897,0
+HUHU.US,D,20250212,000000,3.92,4,3.92,3.96,4969,0
+HUHU.US,D,20250213,000000,3.91,3.99,3.8,3.845,6351,0
+HUHU.US,D,20250214,000000,3.76,3.76,3.35,3.41,25375,0
+HUHU.US,D,20250218,000000,3.45,3.4825,3.16,3.2,48711,0
+HUHU.US,D,20250219,000000,3.47,4.31,2.97,4.29,86392,0
+HUHU.US,D,20250220,000000,4.11,4.48,4.0001,4.12,31182,0
+HUHU.US,D,20250221,000000,4.219,4.25,3.84,4.2259,22459,0
+HUHU.US,D,20250224,000000,3.95,4.2436,3.94,4.07,6649,0
+HUHU.US,D,20250225,000000,4.11,4.11,4.06,4.06,1482,0
+HUHU.US,D,20250226,000000,4.16,4.235,4.05,4.067,1890,0
+HUHU.US,D,20250227,000000,4.12,4.3,4.1,4.3,41346,0
+HUHU.US,D,20250228,000000,4.13,4.49,4.13,4.43,39857,0
+HUHU.US,D,20250303,000000,4.365,4.6,4.3336,4.48,17177,0
+HUHU.US,D,20250304,000000,4.4999,4.52,4.2,4.21,44922,0
+HUHU.US,D,20250305,000000,4.38,4.5,3.89,4.18,105371,0
+HUHU.US,D,20250306,000000,4.4,4.4,3.88,4.25,5706,0
+HUHU.US,D,20250307,000000,4.1998,4.3453,4.19,4.32,15746,0
+HUHU.US,D,20250310,000000,4.24,4.4,3.89,4.18,143641,0
+HUHU.US,D,20250311,000000,4.3,4.49,4.02,4.355,36083,0
+HUHU.US,D,20250312,000000,4.39,4.5,4.27,4.37,32985,0
+HUHU.US,D,20250313,000000,4.34,4.48,4.09,4.168,34338,0
+HUHU.US,D,20250314,000000,4.3,4.45,4.07,4.39,50012,0
+HUHU.US,D,20250317,000000,4.13,4.32,4.13,4.28,12443,0
+HUHU.US,D,20250318,000000,4.17,4.43,4.1,4.43,11795,0
+HUHU.US,D,20250319,000000,4.22,4.68,4.22,4.67,18556,0
+HUHU.US,D,20250320,000000,4.45,5.22,4.4,4.74,50253,0
+HUHU.US,D,20250321,000000,4.8,7.72,4.8,5.96,768241,0
+HUHU.US,D,20250324,000000,7.07,8.49,4.849,5.44,847979,0
+HUHU.US,D,20250325,000000,5.54,5.7999,4.47,5.34,224873,0
+HUHU.US,D,20250326,000000,5.34,6.35,5.06,5.06,178364,0
+HUHU.US,D,20250327,000000,4.83,5.25,4.06,4.23,114301,0
+HUHU.US,D,20250328,000000,4.1,4.65,4.1,4.45,34637,0
+HUHU.US,D,20250331,000000,4.27,4.27,3.8,4.16,19907,0
+HUHU.US,D,20250401,000000,4.04,4.45,4.04,4.45,11092,0
+HUHU.US,D,20250402,000000,4.49,4.66,4.14,4.2,28284,0
+HUHU.US,D,20250403,000000,4.33,4.45,4.07,4.3,38032,0
+HUHU.US,D,20250404,000000,4.15,4.6,4.04,4.27,43043,0
+HUHU.US,D,20250407,000000,4.04,4.21,4.03,4.055,9326,0
+HUHU.US,D,20250408,000000,4.09,4.09,3.11,3.11,98548,0
+HUHU.US,D,20250409,000000,3.1496,3.2324,2.95,3.02,15227,0
+HUHU.US,D,20250410,000000,3.07,3.2571,3.07,3.17,8665,0
+HUHU.US,D,20250411,000000,3.2,3.49,3.2,3.305,10586,0
+HUHU.US,D,20250414,000000,3.24,3.49,3.0801,3.46,24043,0
+HUHU.US,D,20250415,000000,3.3981,3.93,3.27,3.615,54782,0
+HUHU.US,D,20250416,000000,3.42,4.655,3.37,4.35,58762,0
+HUHU.US,D,20250417,000000,4.01,4.58,4.01,4.45,45192,0
+HUHU.US,D,20250421,000000,4.07,4.7,4.07,4.6,37400,0
+HUHU.US,D,20250422,000000,4.44,4.7,4.29,4.59,38278,0
+HUHU.US,D,20250423,000000,4.49,4.74,4.4,4.74,23886,0
+HUHU.US,D,20250424,000000,4.8121,5.22,4.6273,4.9302,29246,0
+HUHU.US,D,20250425,000000,4.95,5.2343,4.6501,4.73,26497,0
+HUHU.US,D,20250428,000000,4.8,5.09,4.4697,5,23170,0
+HUHU.US,D,20250429,000000,5,5.59,4.95,5.255,44801,0
+HUHU.US,D,20250430,000000,5.03,5.335,5.03,5.0792,10841,0
+HUHU.US,D,20250501,000000,5.03,5.18,4.81,5.14,3677,0
+HUHU.US,D,20250502,000000,5.37,5.41,5.02,5.39,3696,0
+HUHU.US,D,20250505,000000,4.9655,5.1969,4.91,4.91,9950,0
+HUHU.US,D,20250506,000000,4.9197,4.9692,4.7,4.86,23197,0
+HUHU.US,D,20250507,000000,5.01,5.08,4.6999,4.73,37675,0
+HUHU.US,D,20250508,000000,4.7479,5,4.65,4.9,117466,0
+HUHU.US,D,20250509,000000,4.8,5,4.75,4.915,14012,0
+HUHU.US,D,20250512,000000,4.45,4.97,4.45,4.88,23557,0
+HUHU.US,D,20250513,000000,4.45,5.55,4.45,5.26,31066,0
+HUHU.US,D,20250514,000000,5.4,5.55,4.97,5.3,23527,0
+HUHU.US,D,20250515,000000,5.24,5.34,5.18,5.33,5802,0
+HUHU.US,D,20250516,000000,5.255,5.46,5.25,5.25,7529,0
+HUHU.US,D,20250519,000000,5.14,5.37,5.14,5.3,1550,0
+HUHU.US,D,20250520,000000,4.9834,5.23,4.98,5.1,8882,0
+HUHU.US,D,20250521,000000,4.97,5.25,4.97,5.02,13124,0
+HUHU.US,D,20250522,000000,5.24,5.2752,5.04,5.11,10200,0
+HUHU.US,D,20250523,000000,4.95,5.1499,4.8,5.1499,34948,0
+HUHU.US,D,20250527,000000,4.97,5.1,4.8676,4.88,12421,0
+HUHU.US,D,20250528,000000,4.87,5.05,4.82,4.99,3522,0
+HUHU.US,D,20250529,000000,4.99,4.99,4.849,4.849,3001,0
+HUHU.US,D,20250530,000000,4.8501,4.93,4.85,4.93,10356,0
+HUHU.US,D,20250602,000000,4.7,4.96,4.68,4.96,3019,0
+HUHU.US,D,20250603,000000,4.67,5.1,4.67,4.67,25468,0
+HUHU.US,D,20250604,000000,4.64,4.7,4.64,4.7,1242,0
+HUHU.US,D,20250605,000000,4.87,4.87,4.5284,4.86,2270,0
+HUHU.US,D,20250606,000000,4.6,5.107,4.6,4.92,45411,0
+HUHU.US,D,20250609,000000,4.88,5.1099,4.88,4.9248,6447,0
+HUHU.US,D,20250610,000000,4.9099,5.16,4.9099,5.16,1824,0
+HUHU.US,D,20250611,000000,5.175,5.225,4.9,4.9,41053,0
+HUHU.US,D,20250612,000000,4.8777,4.935,4.8777,4.9006,2346,0
+HUHU.US,D,20250613,000000,4.92,5.125,4.85,4.98,12111,0
+HUHU.US,D,20250616,000000,4.98,4.98,4.967,4.967,1446,0
+HUHU.US,D,20250617,000000,5.06,5.1,4.91,5,26467,0
+HUHU.US,D,20250618,000000,4.96,5.05,4.87,5,5646,0
+HUHU.US,D,20250620,000000,5.1,5.4,4.78,5.4,50834,0
+HUHU.US,D,20250623,000000,5.13,5.135,4.81,4.88,33538,0
+HUHU.US,D,20250624,000000,4.91,4.91,4.91,4.91,474,0
+HUHU.US,D,20250625,000000,5.0002,5.0002,4.7,4.94,25957,0
+HUHU.US,D,20250626,000000,4.68,4.915,4.68,4.83,21890,0
+HUHU.US,D,20250627,000000,4.76,4.87,4.71,4.78,21770,0
+HUHU.US,D,20250630,000000,4.81,4.88,4.73,4.86,25271,0
+HUHU.US,D,20250701,000000,4.83,5.175,4.7607,4.99,70740,0
+HUHU.US,D,20250702,000000,4.9,6.2168,4.88,6.06,54279,0
+HUHU.US,D,20250703,000000,6.0674,7.6,6.0674,7.6,69497,0
+HUHU.US,D,20250707,000000,7.12,7.6,6.65,6.71,109175,0
+HUHU.US,D,20250708,000000,6.89,7.1,6.55,7.05,110755,0
+HUHU.US,D,20250709,000000,7.0232,7.3636,6.7881,7.24,119986,0
+HUHU.US,D,20250710,000000,7.4,7.44,6.54,7.14,123524,0
+HUHU.US,D,20250711,000000,7.03,7.35,7.03,7.3,111343,0
+HUHU.US,D,20250714,000000,6.8,7.2649,6.8,7.04,113190,0
+HUHU.US,D,20250715,000000,7.05,7.075,6.8,6.99,103542,0
+HUHU.US,D,20250716,000000,6.9,7.1,6.55,6.97,157741,0
+HUHU.US,D,20250717,000000,7.04,7.15,6.75,7.15,104937,0
+HUHU.US,D,20250718,000000,7.15,7.25,6.955,7.18,125987,0
+HUHU.US,D,20250721,000000,7.39,7.39,7.04,7.39,149463,0
+HUHU.US,D,20250722,000000,7.2,7.5,7.09,7.2,130232,0
+HUHU.US,D,20250723,000000,7.28,7.3,7.04,7.2,110442,0
+HUHU.US,D,20250724,000000,7.15,7.2,6.79,7.08,114384,0
+HUHU.US,D,20250725,000000,6.9067,6.9067,5.03,5.9686,174187,0
+HUHU.US,D,20250728,000000,6.04,6.42,5.785,6.16,125058,0
+HUHU.US,D,20250729,000000,6.22,6.4199,6.1,6.2975,130092,0
+HUHU.US,D,20250730,000000,6.2501,6.37,6.16,6.37,123248,0
+HUHU.US,D,20250731,000000,6.35,6.5333,6.25,6.5333,121260,0
+HUHU.US,D,20250801,000000,6.75,6.79,6.5,6.68,152573,0
+HUHU.US,D,20250804,000000,6.6,6.86,6.58,6.67,107783,0
+HUHU.US,D,20250805,000000,6.68,6.68,5.7244,5.88,126115,0
+HUHU.US,D,20250806,000000,5.79,6.6,5.49,6.22,152497,0
+HUHU.US,D,20250807,000000,5.9,6.4,5.9,6.28,128678,0
+HUHU.US,D,20250808,000000,6.475,6.56,6.2149,6.46,132092,0
+HUHU.US,D,20250811,000000,6.55,6.6155,6.3,6.48,114414,0
+HUHU.US,D,20250812,000000,6.49,6.75,6.355,6.45,141680,0
+HUHU.US,D,20250813,000000,6.45,6.72,6.39,6.71,129192,0
+HUHU.US,D,20250814,000000,6.59,7.05,6.59,6.65,122860,0
+HUHU.US,D,20250815,000000,6.7706,6.8,6.4,6.7,115645,0
+HUHU.US,D,20250818,000000,6.57,6.8,6.55,6.7,117802,0
+HUHU.US,D,20250819,000000,6.65,6.73,6.5,6.665,115292,0
+HUHU.US,D,20250820,000000,6.6,6.75,6.5,6.7,116364,0
+HUHU.US,D,20250821,000000,6.7,7.27,6.5,6.58,133522,0
+HUHU.US,D,20250822,000000,6.58,6.75,6.55,6.69,120109,0
+HUHU.US,D,20250825,000000,6.7,6.7,6.07,6.29,111684,0
+HUHU.US,D,20250826,000000,6.4,6.52,6.01,6.18,161183,0
+HUHU.US,D,20250827,000000,6.15,6.35,6.145,6.28,84037,0
+HUHU.US,D,20250828,000000,6.3,6.3,6.15,6.18,76268,0
+HUHU.US,D,20250829,000000,6.3205,6.3205,6.1,6.17,91998,0
+HUHU.US,D,20250902,000000,6,6.23,5.8,6.15,56403,0
+HUHU.US,D,20250903,000000,6.03,6.145,5.93,6.06,66485,0
+HUHU.US,D,20250904,000000,6.1,6.1,6,6.07,52062,0
+HUHU.US,D,20250905,000000,6,6.27,5.97,6.27,86443,0
+HUHU.US,D,20250908,000000,6,6.33,6,6.25,61321,0
+HUHU.US,D,20250909,000000,6.15,6.55,6.15,6.4601,54578,0
+HUHU.US,D,20250910,000000,6.5,6.68,6.44,6.44,32856,0
+HUHU.US,D,20250911,000000,6.69,6.96,6.68,6.955,21297,0
+HUHU.US,D,20250912,000000,7.08,8.07,7.08,7.935,38395,0
+HUHU.US,D,20250915,000000,7.91,8.0158,7.88,7.99,33715,0
+HUHU.US,D,20250916,000000,7.34,8.39,7.34,8.39,38240,0
+HUHU.US,D,20250917,000000,8.61,8.65,8.3,8.6,71059,0
+HUHU.US,D,20250918,000000,8.4,8.945,8.4,8.9,36759,0
+HUHU.US,D,20250919,000000,8.8,9.1,7.57,8.15,82912,0
+HUHU.US,D,20250922,000000,6.83,7.9,4.85,5.48,316318,0
+HUHU.US,D,20250923,000000,5.44,5.44,4.58,4.63,88052,0
+HUHU.US,D,20250924,000000,4.73,4.74,4.53,4.6,14109,0
+HUHU.US,D,20250925,000000,4.6,4.8077,4.5,4.67,26768,0
+HUHU.US,D,20250926,000000,4.8,4.82,4.6,4.77,56529,0
+HUHU.US,D,20250929,000000,4.77,5.3,4.63,4.76,187434,0
+HUHU.US,D,20250930,000000,4.8,5.27,4.8,5.14,39661,0
+HUHU.US,D,20251001,000000,5.14,5.1906,4.99,5.06,39377,0
+HUHU.US,D,20251002,000000,5.03,5.8,5.03,5.56,64947,0
+HUHU.US,D,20251003,000000,5.7,5.96,5.235,5.48,226365,0
+HUHU.US,D,20251006,000000,5.45,5.75,5.45,5.75,12288,0
+HUHU.US,D,20251007,000000,5.56,5.9,5.39,5.52,18157,0
+HUHU.US,D,20251008,000000,5.17,5.54,4.65,5.4,27586,0
+HUHU.US,D,20251009,000000,5.29,5.47,5.16,5.42,75633,0
+HUHU.US,D,20251010,000000,5.4517,5.47,5.02,5.2008,106784,0
+HUHU.US,D,20251013,000000,5.19,5.555,5.09,5.48,13803,0
+HUHU.US,D,20251014,000000,5.28,5.53,5.28,5.51,33372,0
+HUHU.US,D,20251015,000000,5.56,5.789,5.51,5.51,24093,0
+HUHU.US,D,20251016,000000,5.4,5.64,5.33,5.55,66455,0
+HUHU.US,D,20251017,000000,5.7,5.94,5.38,5.49,9892,0
+HUHU.US,D,20251020,000000,5.47,5.55,5.4,5.49,55563,0
+HUHU.US,D,20251021,000000,4.9,6.4,4.9,6.1,82659,0
+HUHU.US,D,20251022,000000,5.92,6.1,5.68,6.015,39236,0
+HUHU.US,D,20251023,000000,6.37,6.39,5.948185,6.11,9875,0
+HUHU.US,D,20251024,000000,6.14,6.14,5.96,6.07,17815,0
+HUHU.US,D,20251027,000000,6.12,6.23,5.82,6.0448,13831,0
+HUHU.US,D,20251028,000000,6.03,6.1,5.725,6,3205,0
+HUHU.US,D,20251029,000000,6.13,6.2,5.865,6.02,10973,0
+HUHU.US,D,20251030,000000,6.0215,6.08,6.02,6.07,5180,0
+HUHU.US,D,20251031,000000,6.44,6.79,6.08,6.35,59440,0
+HUHU.US,D,20251103,000000,6.35,6.59,6.13,6.415,39148,0
+HUHU.US,D,20251104,000000,6.35,7.6,6.35,7.41,82695,0
+HUHU.US,D,20251105,000000,7.36,8.935,7.36,8.75,47754,0
+HUHU.US,D,20251106,000000,9.12,10.02,9.12,9.62,53414,0
+HUHU.US,D,20251107,000000,9.77,10.07,9.53,10.07,36197,0
+HUHU.US,D,20251110,000000,10.2,10.28,9.9,10.12,24669,0
+HUHU.US,D,20251111,000000,10.1,10.5,9.52,10.5,27489,0
+HUHU.US,D,20251112,000000,10.4,10.62,10.02,10.62,37129,0
+HUHU.US,D,20251113,000000,10.4,10.63,9.35,9.52,36197,0
+HUHU.US,D,20251114,000000,9.23,9.23,8.35,8.62,29385,0
+HUHU.US,D,20251117,000000,8.57,9.3184,8.5,9.2,21933,0
+HUHU.US,D,20251118,000000,9.01,9.3,8.71,8.71,20136,0
+HUHU.US,D,20251119,000000,8.58,9.19,8.58,8.7,14007,0
+HUHU.US,D,20251120,000000,8.71,8.9697,8.5,8.85,30128,0
+HUHU.US,D,20251121,000000,8.72,9.23,8.72,9.23,25952,0
+HUHU.US,D,20251124,000000,9.235,10.49,9.235,10.49,38139,0
+HUHU.US,D,20251125,000000,10.5,10.9385,10.5,10.93,24374,0
+HUHU.US,D,20251126,000000,10.78,10.9699,10,10.68,22034,0
+HUHU.US,D,20251128,000000,10.2,10.6075,10.2,10.6075,1539,0
+HUHU.US,D,20251201,000000,10.59,10.59,10.29,10.46,12509,0
+HUHU.US,D,20251202,000000,10.24,10.24,9.1,9.1,26859,0
+HUHU.US,D,20251203,000000,9.4,9.95,9.3,9.34,9451,0
+HUHU.US,D,20251204,000000,9.35,9.96,9.35,9.75,11929,0
+HUHU.US,D,20251205,000000,9.7,9.87,8.55,9.8,14564,0
+HUHU.US,D,20251208,000000,9.8,10.36,9.79,9.9,17940,0
+HUHU.US,D,20251209,000000,10.2,10.35,10.0306,10.075,16781,0
+HUHU.US,D,20251210,000000,10.1,10.47,10.1,10.47,7328,0
+HUHU.US,D,20251211,000000,10.32,11.86,10.3,11.67,46144,0
+HUHU.US,D,20251212,000000,11.96,12.2,11.57,11.7,25013,0
+HUHU.US,D,20251215,000000,11.45,11.96,11.41,11.48,10249,0
+HUHU.US,D,20251216,000000,11.47,11.6962,11.27,11.29,15119,0
+HUHU.US,D,20251217,000000,11.4995,11.5,11.055,11.145,6867,0
+HUHU.US,D,20251218,000000,11.07,11.3035,11.03,11.03,6089,0
+HUHU.US,D,20251219,000000,11.07,11.545,11.055,11.34,11599,0
+HUHU.US,D,20251222,000000,11.41,11.58,11.4,11.58,4441,0
+HUHU.US,D,20251223,000000,11.53,11.53,11.12,11.12,4379,0
+HUHU.US,D,20251224,000000,11.45,11.45,11.2,11.2,2202,0
+HUHU.US,D,20251226,000000,11.3,11.4997,11.03,11.2,17944,0
+HUHU.US,D,20251229,000000,11.2,11.2,9.2,11.0173,17152,0
+HUHU.US,D,20251230,000000,10.48,10.48,10.06,10.1,1231,0
+HUHU.US,D,20260102,000000,9.85,10.07,9.75,9.9828,4846,0
+HUHU.US,D,20260105,000000,9.95,10.155,9.0253,9.3891,12869,0
+HUHU.US,D,20260106,000000,9.81,10.6799,9.01,9.13,4738,0
+HUHU.US,D,20260107,000000,9.19,9.38,7.97,8.85,20859,0
+HUHU.US,D,20260108,000000,8.8272,8.8272,7.8658,8,24249,0
+HUHU.US,D,20260109,000000,8,8.44,7.86,7.86,9073,0
+HUHU.US,D,20260112,000000,8,8.05,7.69,7.77,5188,0
+HUHU.US,D,20260113,000000,7.8,7.86,7.652,7.7,12608,0
+HUHU.US,D,20260114,000000,7.6999,7.6999,7.6,7.6,2731,0
+HUHU.US,D,20260115,000000,7.8,8.3626,7.76,8.0642,6352,0
+HUHU.US,D,20260116,000000,8,8,8,8,892,0
+HUHU.US,D,20260120,000000,8.01,8.01,7.05,8,22299,0
+HUHU.US,D,20260121,000000,7.8,8.356,7.2,7.99,2828,0
+HUHU.US,D,20260122,000000,7.95,7.95,7.8,7.8,1154,0
+HUHU.US,D,20260123,000000,8.1998,8.1998,7.3,7.3,1123,0
+HUHU.US,D,20260126,000000,7.99,8.4425,7.4,7.5607,3883,0
+HUHU.US,D,20260127,000000,7.7,7.73,7.41,7.41,2984,0
+HUHU.US,D,20260128,000000,7.63,7.63,7.55,7.55,580,0
+HUHU.US,D,20260129,000000,7.49,7.49,7.05,7.25,13191,0
+HUHU.US,D,20260130,000000,7,7,6.76,6.76,1240,0
+HUHU.US,D,20260202,000000,6.57,6.6897,6.45,6.49,5176,0
+HUHU.US,D,20260203,000000,6.0226,6.0226,4.8,5,29810,0
+HUHU.US,D,20260204,000000,5.41,5.97,5.2501,5.505,26094,0
+HUHU.US,D,20260205,000000,5.96,6.4,5.55,5.7307,14101,0
+HUHU.US,D,20260206,000000,5.36,6.49,5.36,5.66,4594,0
+HUHU.US,D,20260209,000000,5.76,6.66,5.45,6.06,24312,0
+HUHU.US,D,20260210,000000,6.5112,7.02,5.96,6.48,41912,0
+HUHU.US,D,20260211,000000,6.46,6.69,5.85,6.24,9814,0
+HUHU.US,D,20260212,000000,6.15,6.4,5.75,5.75,14214,0
+HUHU.US,D,20260213,000000,5.86,6.3995,5.86,6.04,6417,0
+HUHU.US,D,20260217,000000,6.24,7.2,5.87,6.89,13412,0
+HUHU.US,D,20260218,000000,6.74,7.4,6.53,6.77,10383,0
diff --git a/daily/us/nasdaq stocks/1/iclr.us.txt b/daily/us/nasdaq stocks/1/iclr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42d553c6e10ef7a3ffce197a8fde1eb3fc6fdcad
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iclr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICLR.US,D,20050225,000000,8.95,8.96,8.84,8.95,54856,0
+ICLR.US,D,20050228,000000,8.77,8.97,8.77,8.95,59536,0
+ICLR.US,D,20050301,000000,8.84,8.93,8.69,8.72,121820,0
+ICLR.US,D,20050302,000000,8.72,8.81,8.71,8.74,235160,0
+ICLR.US,D,20050303,000000,8.64,8.97,8.57,8.76,102680,0
+ICLR.US,D,20050304,000000,8.65,8.87,8.59,8.78,100240,0
+ICLR.US,D,20050307,000000,8.83,9.03,8.75,9,76176,0
+ICLR.US,D,20050308,000000,8.88,8.97,8.57,8.61,702412,0
+ICLR.US,D,20050309,000000,8.64,8.93,8.6,8.89,107576,0
+ICLR.US,D,20050310,000000,8.82,9.12,8.82,9.09,62572,0
+ICLR.US,D,20050311,000000,9.12,9.16,8.88,9.13,158980,0
+ICLR.US,D,20050314,000000,9.24,9.24,8.98,9.1,73000,0
+ICLR.US,D,20050315,000000,9.1,9.16,9,9.12,214824,0
+ICLR.US,D,20050316,000000,8.87,9.28,8.87,9.13,96244,0
+ICLR.US,D,20050317,000000,8.99,9.39,8.99,9.38,206040,0
+ICLR.US,D,20050318,000000,9.44,9.46,9.35,9.4,86300,0
+ICLR.US,D,20050321,000000,9.4,9.46,9.25,9.46,52716,0
+ICLR.US,D,20050322,000000,9.46,9.68,9.45,9.53,70820,0
+ICLR.US,D,20050323,000000,9.4,9.66,9.4,9.56,86164,0
+ICLR.US,D,20050324,000000,9.68,9.68,9.39,9.54,75196,0
+ICLR.US,D,20050328,000000,9.62,9.74,9.61,9.74,146680,0
+ICLR.US,D,20050329,000000,9.58,9.58,9.19,9.35,132084,0
+ICLR.US,D,20050330,000000,9.62,9.75,9.34,9.38,333876,0
+ICLR.US,D,20050331,000000,9.35,9.4,9.35,9.38,289524,0
+ICLR.US,D,20050401,000000,9.26,9.57,9.26,9.44,263592,0
+ICLR.US,D,20050404,000000,9.38,9.58,9.31,9.34,136384,0
+ICLR.US,D,20050405,000000,9.28,9.54,9.25,9.32,244760,0
+ICLR.US,D,20050406,000000,9.29,9.7,9.28,9.61,123152,0
+ICLR.US,D,20050407,000000,9.36,9.73,9.36,9.54,86528,0
+ICLR.US,D,20050408,000000,9.39,9.65,9.25,9.31,126932,0
+ICLR.US,D,20050411,000000,9.2,9.36,9.19,9.27,36556,0
+ICLR.US,D,20050412,000000,9.31,9.31,9.19,9.31,37700,0
+ICLR.US,D,20050413,000000,9.27,9.31,9,9.06,169120,0
+ICLR.US,D,20050414,000000,9.09,9.19,8.88,8.9,72852,0
+ICLR.US,D,20050415,000000,8.9,8.9,8.57,8.83,116360,0
+ICLR.US,D,20050418,000000,8.95,8.99,8.85,8.9,100532,0
+ICLR.US,D,20050419,000000,8.79,8.98,8.79,8.94,235572,0
+ICLR.US,D,20050420,000000,8.91,8.93,8.66,8.7,161856,0
+ICLR.US,D,20050421,000000,8.74,8.82,8.7,8.78,312600,0
+ICLR.US,D,20050422,000000,8.87,8.9,8.73,8.8,65748,0
+ICLR.US,D,20050425,000000,8.88,8.88,8.7,8.8,291392,0
+ICLR.US,D,20050426,000000,8.69,8.7,8.12,8.19,922268,0
+ICLR.US,D,20050427,000000,8.17,8.38,8.13,8.3,117912,0
+ICLR.US,D,20050428,000000,8.21,8.45,8.15,8.44,75400,0
+ICLR.US,D,20050429,000000,8.37,8.41,8.23,8.31,151308,0
+ICLR.US,D,20050502,000000,8.26,8.52,8.26,8.51,157284,0
+ICLR.US,D,20050503,000000,8.52,8.53,8.37,8.5,57716,0
+ICLR.US,D,20050504,000000,8.35,8.5,7.91,8.13,407648,0
+ICLR.US,D,20050505,000000,7.96,8.25,7.96,8.19,146492,0
+ICLR.US,D,20050506,000000,8.23,8.37,8.23,8.32,11240,0
+ICLR.US,D,20050509,000000,8.38,8.44,8.31,8.38,128900,0
+ICLR.US,D,20050510,000000,8.38,8.43,8.26,8.34,52840,0
+ICLR.US,D,20050511,000000,8.25,8.31,8.17,8.17,90832,0
+ICLR.US,D,20050512,000000,8.12,8.25,8.07,8.12,122800,0
+ICLR.US,D,20050513,000000,8.15,8.15,7.8,8,163896,0
+ICLR.US,D,20050516,000000,8,8,7.82,7.95,44960,0
+ICLR.US,D,20050517,000000,7.97,7.97,7.8,7.8,19600,0
+ICLR.US,D,20050518,000000,7.76,7.9,7.76,7.85,348892,0
+ICLR.US,D,20050519,000000,7.78,7.91,7.78,7.87,162488,0
+ICLR.US,D,20050520,000000,7.76,7.83,7.76,7.79,225544,0
+ICLR.US,D,20050523,000000,7.76,7.8,7.75,7.77,481256,0
+ICLR.US,D,20050524,000000,7.76,7.78,7.73,7.76,413400,0
+ICLR.US,D,20050525,000000,7.76,7.77,7.73,7.73,130540,0
+ICLR.US,D,20050526,000000,7.75,7.76,7.65,7.74,620396,0
+ICLR.US,D,20050527,000000,7.73,7.73,7.62,7.63,212308,0
+ICLR.US,D,20050531,000000,7.63,7.65,7.43,7.57,549408,0
+ICLR.US,D,20050601,000000,7.58,7.84,7.53,7.58,180468,0
+ICLR.US,D,20050602,000000,7.63,7.89,7.63,7.88,285992,0
+ICLR.US,D,20050603,000000,7.91,8.02,7.78,7.96,309116,0
+ICLR.US,D,20050606,000000,8.04,8.08,7.88,7.96,108952,0
+ICLR.US,D,20050607,000000,7.94,8,7.63,7.95,133276,0
+ICLR.US,D,20050608,000000,7.94,8.05,7.9,7.94,120040,0
+ICLR.US,D,20050609,000000,7.87,7.93,7.87,7.9,69192,0
+ICLR.US,D,20050610,000000,7.94,7.96,7.87,7.92,127608,0
+ICLR.US,D,20050613,000000,7.88,7.92,7.85,7.91,190372,0
+ICLR.US,D,20050614,000000,7.8,7.94,7.8,7.92,211400,0
+ICLR.US,D,20050615,000000,7.96,7.97,7.83,7.92,113392,0
+ICLR.US,D,20050616,000000,7.82,7.95,7.82,7.92,65860,0
+ICLR.US,D,20050617,000000,8.12,8.12,7.95,8.03,67640,0
+ICLR.US,D,20050620,000000,7.88,8.05,7.88,8,116172,0
+ICLR.US,D,20050621,000000,8.08,8.09,7.95,7.99,71340,0
+ICLR.US,D,20050622,000000,7.95,8.73,7.95,8.59,194804,0
+ICLR.US,D,20050623,000000,8.53,8.85,8.5,8.56,112548,0
+ICLR.US,D,20050624,000000,8.59,8.66,8.59,8.65,88768,0
+ICLR.US,D,20050627,000000,8.74,8.75,8.6,8.71,61380,0
+ICLR.US,D,20050628,000000,8.56,8.8,8.54,8.75,185720,0
+ICLR.US,D,20050629,000000,8.77,8.89,8.72,8.74,48160,0
+ICLR.US,D,20050630,000000,8.7,8.73,8.63,8.66,69496,0
+ICLR.US,D,20050701,000000,8.6,8.78,8.59,8.66,46008,0
+ICLR.US,D,20050705,000000,8.73,8.82,8.55,8.75,16140,0
+ICLR.US,D,20050706,000000,8.92,9.25,8.92,9.25,142672,0
+ICLR.US,D,20050707,000000,9.35,9.48,8.98,9.38,98308,0
+ICLR.US,D,20050708,000000,9.29,9.5,9.29,9.5,39708,0
+ICLR.US,D,20050711,000000,9.41,9.44,9.38,9.4,23684,0
+ICLR.US,D,20050712,000000,9.39,9.45,9.39,9.42,37324,0
+ICLR.US,D,20050713,000000,9.35,9.5,9.32,9.49,81764,0
+ICLR.US,D,20050714,000000,9.5,9.62,9.41,9.5,103120,0
+ICLR.US,D,20050715,000000,9.5,9.81,9.47,9.57,112260,0
+ICLR.US,D,20050718,000000,9.53,9.74,9.35,9.56,53436,0
+ICLR.US,D,20050719,000000,9.43,9.85,9.43,9.84,40532,0
+ICLR.US,D,20050720,000000,9.72,9.92,9.49,9.89,506332,0
+ICLR.US,D,20050721,000000,9.71,9.84,9.53,9.65,41376,0
+ICLR.US,D,20050722,000000,9.5,9.59,9.46,9.58,43480,0
+ICLR.US,D,20050725,000000,9.69,9.69,9.56,9.56,2000,0
+ICLR.US,D,20050726,000000,9.74,9.87,9.57,9.69,37252,0
+ICLR.US,D,20050727,000000,9.59,9.74,9.57,9.57,13400,0
+ICLR.US,D,20050728,000000,9.74,9.87,9.55,9.75,18660,0
+ICLR.US,D,20050729,000000,9.84,9.88,9.79,9.79,110336,0
+ICLR.US,D,20050801,000000,9.69,9.69,9.56,9.56,53244,0
+ICLR.US,D,20050802,000000,10.22,10.44,9.93,10.18,374380,0
+ICLR.US,D,20050803,000000,10.47,10.47,10.12,10.17,255272,0
+ICLR.US,D,20050804,000000,10.14,10.25,10.14,10.19,163800,0
+ICLR.US,D,20050805,000000,10.09,10.12,9.62,9.87,238628,0
+ICLR.US,D,20050808,000000,9.87,9.89,9.76,9.82,21332,0
+ICLR.US,D,20050809,000000,9.76,9.81,9.75,9.76,103660,0
+ICLR.US,D,20050810,000000,9.75,9.78,9.73,9.78,38380,0
+ICLR.US,D,20050811,000000,9.73,9.75,9.72,9.75,6000,0
+ICLR.US,D,20050812,000000,9.82,9.82,9.75,9.75,87432,0
+ICLR.US,D,20050815,000000,9.75,9.98,9.75,9.87,22048,0
+ICLR.US,D,20050816,000000,9.98,10,9.81,9.86,59672,0
+ICLR.US,D,20050817,000000,9.81,10,9.8,10,87944,0
+ICLR.US,D,20050818,000000,9.76,10,9.76,10,94532,0
+ICLR.US,D,20050819,000000,10,10.2,9.93,9.94,230836,0
+ICLR.US,D,20050822,000000,9.91,9.91,9.82,9.89,9572,0
+ICLR.US,D,20050823,000000,9.84,10,9.81,9.89,64848,0
+ICLR.US,D,20050824,000000,9.93,9.95,9.84,9.89,34336,0
+ICLR.US,D,20050825,000000,9.75,9.99,9.75,9.99,27348,0
+ICLR.US,D,20050826,000000,9.9,9.98,9.85,9.91,130100,0
+ICLR.US,D,20050829,000000,9.81,10.07,9.81,10.02,13480,0
+ICLR.US,D,20050830,000000,10,10.09,9.94,10,39168,0
+ICLR.US,D,20050831,000000,10.09,10.17,10.02,10.13,244288,0
+ICLR.US,D,20050901,000000,10.14,10.25,10.1,10.25,252584,0
+ICLR.US,D,20050902,000000,10.25,10.25,10.16,10.17,3608,0
+ICLR.US,D,20050906,000000,10.28,10.45,10.28,10.41,92800,0
+ICLR.US,D,20050907,000000,10.3,10.47,10.25,10.46,34460,0
+ICLR.US,D,20050908,000000,10.44,10.49,10.3,10.42,34928,0
+ICLR.US,D,20050909,000000,10.17,10.57,10.17,10.5,40208,0
+ICLR.US,D,20050912,000000,10.38,10.61,10.31,10.45,60800,0
+ICLR.US,D,20050913,000000,10.39,10.58,10.39,10.55,69196,0
+ICLR.US,D,20050914,000000,10.52,10.59,10.37,10.55,69688,0
+ICLR.US,D,20050915,000000,10.62,10.65,10.39,10.54,120156,0
+ICLR.US,D,20050916,000000,10.5,10.74,10.36,10.74,111692,0
+ICLR.US,D,20050919,000000,10.65,10.75,10.59,10.62,26188,0
+ICLR.US,D,20050920,000000,10.59,10.75,10.46,10.66,82844,0
+ICLR.US,D,20050921,000000,10.62,10.74,10.48,10.63,104488,0
+ICLR.US,D,20050922,000000,10.53,10.74,10.44,10.71,144540,0
+ICLR.US,D,20050923,000000,10.63,10.71,10.5,10.59,54436,0
+ICLR.US,D,20050926,000000,10.61,10.68,10.46,10.57,35088,0
+ICLR.US,D,20050927,000000,10.61,11.36,10.61,11.24,390368,0
+ICLR.US,D,20050928,000000,11.33,11.62,10.88,11.5,104732,0
+ICLR.US,D,20050929,000000,11.29,11.32,11.16,11.25,48280,0
+ICLR.US,D,20050930,000000,11.29,12.62,11.21,12.5,804284,0
+ICLR.US,D,20051003,000000,12.26,12.39,11.54,11.88,233848,0
+ICLR.US,D,20051004,000000,11.89,12.17,11.47,11.58,208008,0
+ICLR.US,D,20051005,000000,11.47,11.56,11.09,11.29,119316,0
+ICLR.US,D,20051006,000000,11.15,11.22,10.86,10.89,103592,0
+ICLR.US,D,20051007,000000,10.89,10.89,10.74,10.81,40584,0
+ICLR.US,D,20051010,000000,10.81,10.9,10.36,10.44,449140,0
+ICLR.US,D,20051011,000000,10.62,10.62,10.23,10.29,243724,0
+ICLR.US,D,20051012,000000,10.29,10.29,9.98,10.25,198784,0
+ICLR.US,D,20051013,000000,10.37,10.38,10.1,10.29,62188,0
+ICLR.US,D,20051014,000000,10.32,10.32,10.21,10.26,149012,0
+ICLR.US,D,20051017,000000,10.19,10.61,10.19,10.52,43724,0
+ICLR.US,D,20051018,000000,10.62,10.74,10.52,10.62,84588,0
+ICLR.US,D,20051019,000000,10.66,10.66,10.52,10.61,33360,0
+ICLR.US,D,20051020,000000,10.73,10.74,10.51,10.55,51228,0
+ICLR.US,D,20051021,000000,10.55,10.56,10.05,10.28,69024,0
+ICLR.US,D,20051024,000000,10.01,10.59,10.01,10.57,34388,0
+ICLR.US,D,20051025,000000,10.4,10.62,10.4,10.54,23880,0
+ICLR.US,D,20051026,000000,10.43,10.48,10.38,10.42,40200,0
+ICLR.US,D,20051027,000000,10.26,10.3,10.12,10.21,41916,0
+ICLR.US,D,20051028,000000,10.48,10.48,10.1,10.1,22288,0
+ICLR.US,D,20051031,000000,10.12,10.21,10.06,10.1,196560,0
+ICLR.US,D,20051101,000000,10.04,10.1,10.04,10.07,189380,0
+ICLR.US,D,20051102,000000,10.31,10.31,10.04,10.09,62568,0
+ICLR.US,D,20051103,000000,10.06,10.14,10.05,10.12,116880,0
+ICLR.US,D,20051104,000000,10.03,10.3,10.03,10.2,40828,0
+ICLR.US,D,20051107,000000,10.12,10.3,10.03,10.22,78268,0
+ICLR.US,D,20051108,000000,10.09,10.3,10.05,10.2,47756,0
+ICLR.US,D,20051109,000000,10.08,10.31,10.04,10.05,28828,0
+ICLR.US,D,20051110,000000,9.84,10.12,9.84,9.88,78272,0
+ICLR.US,D,20051111,000000,9.85,10.24,9.85,10.11,11352,0
+ICLR.US,D,20051114,000000,10.15,10.19,9.9,10.14,77696,0
+ICLR.US,D,20051115,000000,10,10.05,10,10.05,2400,0
+ICLR.US,D,20051116,000000,9.99,10.23,9.92,10,7088,0
+ICLR.US,D,20051117,000000,10,10,9.57,9.7,62420,0
+ICLR.US,D,20051118,000000,9.75,9.75,9.09,9.25,156352,0
+ICLR.US,D,20051121,000000,9.43,9.54,9.18,9.52,61148,0
+ICLR.US,D,20051122,000000,9.53,9.69,9.49,9.53,15992,0
+ICLR.US,D,20051123,000000,9.5,9.79,9.5,9.65,13080,0
+ICLR.US,D,20051125,000000,9.65,9.69,9.65,9.69,800,0
+ICLR.US,D,20051128,000000,9.64,9.85,9.53,9.81,20760,0
+ICLR.US,D,20051129,000000,9.86,10.1,9.8,10.1,79940,0
+ICLR.US,D,20051130,000000,10.18,10.44,10.18,10.36,72544,0
+ICLR.US,D,20051201,000000,10.45,10.68,10.25,10.68,35372,0
+ICLR.US,D,20051202,000000,10.69,10.72,10.67,10.69,29064,0
+ICLR.US,D,20051205,000000,10.5,10.55,10.36,10.46,65636,0
+ICLR.US,D,20051206,000000,10.34,10.59,10.34,10.48,50200,0
+ICLR.US,D,20051207,000000,10.48,10.51,10.31,10.46,72012,0
+ICLR.US,D,20051208,000000,10.38,10.51,10.38,10.5,89408,0
+ICLR.US,D,20051209,000000,10.5,10.51,10.37,10.37,19524,0
+ICLR.US,D,20051212,000000,10.36,10.37,10.23,10.23,47260,0
+ICLR.US,D,20051213,000000,10.21,10.67,10.11,10.47,54476,0
+ICLR.US,D,20051214,000000,10.41,11,10.41,10.86,33736,0
+ICLR.US,D,20051215,000000,11,11,10.62,10.69,102928,0
+ICLR.US,D,20051216,000000,10.93,10.93,10.6,10.64,97156,0
+ICLR.US,D,20051219,000000,10.61,10.61,10.23,10.23,29836,0
+ICLR.US,D,20051220,000000,10.29,10.37,10.23,10.26,194092,0
+ICLR.US,D,20051221,000000,10.29,10.29,9.96,10.04,51296,0
+ICLR.US,D,20051222,000000,10.34,10.34,10.05,10.12,22724,0
+ICLR.US,D,20051223,000000,10.25,10.49,10.13,10.22,49164,0
+ICLR.US,D,20051227,000000,10.14,10.25,10.12,10.25,5880,0
+ICLR.US,D,20051228,000000,10.08,10.48,10.08,10.34,12688,0
+ICLR.US,D,20051229,000000,10.17,10.36,10.04,10.14,17832,0
+ICLR.US,D,20051230,000000,10.05,10.46,10.04,10.29,42244,0
+ICLR.US,D,20060103,000000,10.27,10.33,10.25,10.26,126524,0
+ICLR.US,D,20060104,000000,10.35,10.45,10.34,10.43,81620,0
+ICLR.US,D,20060105,000000,10.35,10.94,10.35,10.84,140604,0
+ICLR.US,D,20060106,000000,10.88,10.88,10.59,10.82,35224,0
+ICLR.US,D,20060109,000000,10.76,10.97,10.76,10.93,53280,0
+ICLR.US,D,20060110,000000,10.97,11.02,10.86,10.87,151484,0
+ICLR.US,D,20060111,000000,10.93,10.98,10.81,10.81,51372,0
+ICLR.US,D,20060112,000000,10.82,10.92,10.31,10.53,47448,0
+ICLR.US,D,20060113,000000,10.53,10.53,10.38,10.42,17404,0
+ICLR.US,D,20060117,000000,10.32,10.63,10.32,10.56,104668,0
+ICLR.US,D,20060118,000000,10.54,10.64,10.51,10.63,25756,0
+ICLR.US,D,20060119,000000,10.71,10.97,10.71,10.97,40844,0
+ICLR.US,D,20060120,000000,10.91,11.02,10.88,11.02,39684,0
+ICLR.US,D,20060123,000000,10.89,10.95,10.83,10.83,36216,0
+ICLR.US,D,20060124,000000,10.82,10.88,10.8,10.82,95632,0
+ICLR.US,D,20060125,000000,10.82,10.86,10.81,10.82,39140,0
+ICLR.US,D,20060126,000000,10.91,11.12,10.91,10.97,702912,0
+ICLR.US,D,20060127,000000,10.97,11.01,10.95,11.01,395360,0
+ICLR.US,D,20060130,000000,11.12,11.12,10.88,10.94,43980,0
+ICLR.US,D,20060131,000000,11,11,10.91,10.99,14976,0
+ICLR.US,D,20060201,000000,10.95,11.08,10.9,10.9,54380,0
+ICLR.US,D,20060202,000000,11.04,11.04,10.94,10.97,231572,0
+ICLR.US,D,20060203,000000,11.04,11.11,10.91,11.02,168956,0
+ICLR.US,D,20060206,000000,11.09,11.09,10.93,11.03,98876,0
+ICLR.US,D,20060207,000000,10.95,11.12,10.95,10.97,66392,0
+ICLR.US,D,20060208,000000,10.94,11.25,10.94,11.23,27992,0
+ICLR.US,D,20060209,000000,11.32,11.32,10.98,11.25,63340,0
+ICLR.US,D,20060210,000000,11.18,11.35,11.18,11.29,29964,0
+ICLR.US,D,20060213,000000,10.99,11.33,10.99,11.3,420628,0
+ICLR.US,D,20060214,000000,11.31,11.62,11.31,11.53,105160,0
+ICLR.US,D,20060215,000000,11.41,11.8,11.33,11.75,87136,0
+ICLR.US,D,20060216,000000,11.38,11.75,11.38,11.69,99904,0
+ICLR.US,D,20060217,000000,11.68,11.75,11.53,11.73,22436,0
+ICLR.US,D,20060221,000000,11.8,11.94,11.73,11.81,84512,0
+ICLR.US,D,20060222,000000,11.75,12.12,11.75,12,226456,0
+ICLR.US,D,20060223,000000,11.9,12.1,11.81,11.85,219108,0
+ICLR.US,D,20060224,000000,12,12,11.83,12,62724,0
+ICLR.US,D,20060227,000000,12.06,12.06,11.95,11.96,183288,0
+ICLR.US,D,20060228,000000,11.9,12.12,11.62,12,90888,0
+ICLR.US,D,20060301,000000,11.97,12.25,11.97,12.04,125328,0
+ICLR.US,D,20060302,000000,11.98,12.03,11.87,11.93,226740,0
+ICLR.US,D,20060303,000000,11.87,11.87,11.6,11.81,131320,0
+ICLR.US,D,20060306,000000,11.8,11.81,11.62,11.67,86796,0
+ICLR.US,D,20060307,000000,11.57,11.7,11.13,11.53,51664,0
+ICLR.US,D,20060308,000000,11.63,11.63,11.31,11.44,111860,0
+ICLR.US,D,20060309,000000,11.3,11.57,11.3,11.45,156056,0
+ICLR.US,D,20060310,000000,11.6,11.6,11.44,11.51,61672,0
+ICLR.US,D,20060313,000000,11.73,11.73,11.47,11.65,121796,0
+ICLR.US,D,20060314,000000,11.51,11.81,11.45,11.78,71652,0
+ICLR.US,D,20060315,000000,11.81,12.23,11.69,11.74,116544,0
+ICLR.US,D,20060316,000000,11.72,11.98,11.54,11.65,24392,0
+ICLR.US,D,20060317,000000,11.52,11.74,11.35,11.7,58852,0
+ICLR.US,D,20060320,000000,11.63,11.72,11.45,11.63,27252,0
+ICLR.US,D,20060321,000000,11.49,11.88,11.49,11.69,157124,0
+ICLR.US,D,20060322,000000,11.47,11.92,11.47,11.76,69088,0
+ICLR.US,D,20060323,000000,11.69,11.76,11.68,11.68,49532,0
+ICLR.US,D,20060324,000000,11.68,11.68,11.5,11.5,38156,0
+ICLR.US,D,20060327,000000,11.36,11.79,11.36,11.61,28544,0
+ICLR.US,D,20060328,000000,11.83,11.83,11.65,11.82,9120,0
+ICLR.US,D,20060329,000000,11.78,11.84,11.61,11.77,7480,0
+ICLR.US,D,20060330,000000,11.63,11.74,11.35,11.74,72040,0
+ICLR.US,D,20060331,000000,11.71,12.22,11.71,12.22,129836,0
+ICLR.US,D,20060403,000000,12.23,12.44,11.99,12,56096,0
+ICLR.US,D,20060404,000000,12,12,11.91,11.99,16240,0
+ICLR.US,D,20060405,000000,11.9,12,11.9,11.91,33620,0
+ICLR.US,D,20060406,000000,11.82,11.83,11.79,11.8,32448,0
+ICLR.US,D,20060407,000000,12.27,12.27,11.87,12,110568,0
+ICLR.US,D,20060410,000000,11.92,12.11,11.92,12.09,49948,0
+ICLR.US,D,20060411,000000,12.06,12.06,11.68,11.78,63776,0
+ICLR.US,D,20060412,000000,12,12,11.68,11.85,18804,0
+ICLR.US,D,20060413,000000,12.06,12.06,11.83,12,60132,0
+ICLR.US,D,20060417,000000,12.19,12.25,11.82,11.96,81720,0
+ICLR.US,D,20060418,000000,12.04,12.1,11.99,12.1,208328,0
+ICLR.US,D,20060419,000000,12.12,12.38,12.12,12.38,403764,0
+ICLR.US,D,20060420,000000,12.41,12.9,12.28,12.81,238208,0
+ICLR.US,D,20060421,000000,12.85,12.93,12.81,12.86,139340,0
+ICLR.US,D,20060424,000000,12.93,13.03,12.8,12.97,63476,0
+ICLR.US,D,20060425,000000,12.94,13.24,12.89,13.24,85048,0
+ICLR.US,D,20060426,000000,13.01,13.2,13.01,13.11,79780,0
+ICLR.US,D,20060427,000000,13.01,13.13,12.9,13,372280,0
+ICLR.US,D,20060428,000000,13.26,13.63,13.18,13.63,1722580,0
+ICLR.US,D,20060501,000000,13.69,13.97,13.61,13.91,263512,0
+ICLR.US,D,20060502,000000,13.75,13.75,13.45,13.5,478428,0
+ICLR.US,D,20060503,000000,13.46,13.86,13.45,13.76,260900,0
+ICLR.US,D,20060504,000000,13.9,14.22,13.47,14.21,220312,0
+ICLR.US,D,20060505,000000,13.87,14.33,13.38,13.9,425528,0
+ICLR.US,D,20060508,000000,13.75,14,13.25,13.87,200848,0
+ICLR.US,D,20060509,000000,13.75,14,13.29,13.87,61492,0
+ICLR.US,D,20060510,000000,13.73,14.22,13.4,13.84,836476,0
+ICLR.US,D,20060511,000000,13.51,13.76,13.51,13.75,155032,0
+ICLR.US,D,20060512,000000,13.75,13.88,13.69,13.88,449104,0
+ICLR.US,D,20060515,000000,13.88,13.89,13.68,13.88,100452,0
+ICLR.US,D,20060516,000000,14,14,13.81,13.96,326244,0
+ICLR.US,D,20060517,000000,13.97,13.97,13.82,13.96,96640,0
+ICLR.US,D,20060518,000000,13.89,13.91,13.73,13.77,94680,0
+ICLR.US,D,20060519,000000,13.74,13.88,13.62,13.74,86608,0
+ICLR.US,D,20060522,000000,13.76,13.76,13.37,13.51,158992,0
+ICLR.US,D,20060523,000000,13.65,13.73,13.37,13.47,105916,0
+ICLR.US,D,20060524,000000,13.59,13.68,13.02,13.29,234072,0
+ICLR.US,D,20060525,000000,13.25,13.46,12.94,13.25,652328,0
+ICLR.US,D,20060526,000000,13.19,13.48,13.19,13.45,332056,0
+ICLR.US,D,20060530,000000,13.45,13.45,13.22,13.27,122672,0
+ICLR.US,D,20060531,000000,13.32,13.38,13.14,13.29,105288,0
+ICLR.US,D,20060601,000000,13.17,13.38,13.17,13.26,178392,0
+ICLR.US,D,20060602,000000,13.46,13.68,13.18,13.64,359404,0
+ICLR.US,D,20060605,000000,13.23,13.53,13.23,13.25,133344,0
+ICLR.US,D,20060606,000000,13.23,13.5,13.17,13.4,82880,0
+ICLR.US,D,20060607,000000,13.54,13.6,13.25,13.25,78512,0
+ICLR.US,D,20060608,000000,13.11,13.19,12.91,12.97,56664,0
+ICLR.US,D,20060609,000000,13.06,13.25,12.88,12.9,33148,0
+ICLR.US,D,20060612,000000,13,13,12.65,12.75,180140,0
+ICLR.US,D,20060613,000000,12.74,12.81,12.56,12.61,216424,0
+ICLR.US,D,20060614,000000,12.67,12.67,12.21,12.3,79208,0
+ICLR.US,D,20060615,000000,12.18,12.56,12.18,12.5,228620,0
+ICLR.US,D,20060616,000000,12.54,13.23,12.38,13.23,113116,0
+ICLR.US,D,20060619,000000,13.25,13.34,13.01,13.01,29808,0
+ICLR.US,D,20060620,000000,13.12,13.37,12.87,13.31,110184,0
+ICLR.US,D,20060621,000000,13.37,13.75,13.33,13.69,164208,0
+ICLR.US,D,20060622,000000,13.84,13.95,13.62,13.69,504792,0
+ICLR.US,D,20060623,000000,13.61,13.74,13.37,13.46,90356,0
+ICLR.US,D,20060626,000000,13.62,13.77,13.41,13.68,270700,0
+ICLR.US,D,20060627,000000,13.97,13.97,13.57,13.62,100864,0
+ICLR.US,D,20060628,000000,13.7,13.7,13.54,13.67,193544,0
+ICLR.US,D,20060629,000000,13.75,13.95,13.74,13.79,149392,0
+ICLR.US,D,20060630,000000,13.75,13.97,13.75,13.82,259568,0
+ICLR.US,D,20060703,000000,13.62,14.01,13.62,14,99412,0
+ICLR.US,D,20060705,000000,13.89,14,13.77,13.9,630964,0
+ICLR.US,D,20060706,000000,13.83,14.07,13.83,14,185908,0
+ICLR.US,D,20060707,000000,13.85,14.23,13.79,14.23,185836,0
+ICLR.US,D,20060710,000000,13.99,14.23,13.88,14.17,182748,0
+ICLR.US,D,20060711,000000,14.22,14.24,13.93,14.24,76316,0
+ICLR.US,D,20060712,000000,14.24,14.24,13.88,14.21,244852,0
+ICLR.US,D,20060713,000000,14.02,14.84,14.02,14.35,891660,0
+ICLR.US,D,20060714,000000,14.25,14.52,13.85,14.18,293236,0
+ICLR.US,D,20060717,000000,14.29,14.29,14.19,14.25,330276,0
+ICLR.US,D,20060718,000000,14.85,14.85,14.12,14.27,342604,0
+ICLR.US,D,20060719,000000,14.4,14.6,14.19,14.51,295072,0
+ICLR.US,D,20060720,000000,14.63,14.64,14.25,14.29,455388,0
+ICLR.US,D,20060721,000000,14.25,14.49,14.14,14.27,421900,0
+ICLR.US,D,20060724,000000,14.57,14.57,14.13,14.38,293768,0
+ICLR.US,D,20060725,000000,14.32,14.32,14.07,14.19,340836,0
+ICLR.US,D,20060726,000000,14.46,15.7,14.46,15.59,3969828,0
+ICLR.US,D,20060727,000000,15.84,16.69,14.78,16.24,1365336,0
+ICLR.US,D,20060728,000000,16.01,16.97,16.01,16.62,698416,0
+ICLR.US,D,20060731,000000,16.84,17,16.16,16.46,561192,0
+ICLR.US,D,20060801,000000,16.2,16.51,16.07,16.21,1154500,0
+ICLR.US,D,20060802,000000,16.21,16.62,16.21,16.52,294784,0
+ICLR.US,D,20060803,000000,16.73,16.73,16.3,16.36,354896,0
+ICLR.US,D,20060804,000000,16.56,16.7,16.2,16.32,168232,0
+ICLR.US,D,20060807,000000,16.25,16.92,16.25,16.86,652392,0
+ICLR.US,D,20060808,000000,16.88,16.96,16.62,16.85,473948,0
+ICLR.US,D,20060809,000000,17,17.15,16.25,16.39,424868,0
+ICLR.US,D,20060810,000000,16.32,16.57,16.16,16.49,160220,0
+ICLR.US,D,20060811,000000,16.3,16.55,16.3,16.55,295444,0
+ICLR.US,D,20060814,000000,16.65,17.23,16.59,17.23,392300,0
+ICLR.US,D,20060815,000000,17.23,18,17.23,17.56,650228,0
+ICLR.US,D,20060816,000000,17.62,17.62,17.34,17.35,198520,0
+ICLR.US,D,20060817,000000,17.33,17.33,16.98,17.18,567768,0
+ICLR.US,D,20060818,000000,17.21,17.59,17.12,17.3,297432,0
+ICLR.US,D,20060821,000000,17.5,17.5,17.28,17.28,138756,0
+ICLR.US,D,20060822,000000,17.08,17.43,17.08,17.3,291020,0
+ICLR.US,D,20060823,000000,17.5,17.5,17.31,17.31,276268,0
+ICLR.US,D,20060824,000000,17.3,17.46,17.28,17.46,178832,0
+ICLR.US,D,20060825,000000,17.34,17.61,17.34,17.43,657972,0
+ICLR.US,D,20060828,000000,17.41,17.51,16.88,16.96,267844,0
+ICLR.US,D,20060829,000000,17.27,17.27,16.98,17.15,214800,0
+ICLR.US,D,20060830,000000,17.24,17.33,17.12,17.13,100540,0
+ICLR.US,D,20060831,000000,17.19,17.34,17.13,17.21,75040,0
+ICLR.US,D,20060901,000000,17.34,17.34,16.89,17.05,245400,0
+ICLR.US,D,20060905,000000,17.2,17.52,17.2,17.44,327776,0
+ICLR.US,D,20060906,000000,17.56,17.62,17.29,17.49,357884,0
+ICLR.US,D,20060907,000000,17.59,17.59,17.06,17.14,91180,0
+ICLR.US,D,20060908,000000,17.22,17.3,16.61,16.74,131344,0
+ICLR.US,D,20060911,000000,16.77,17.07,16.57,16.8,94468,0
+ICLR.US,D,20060912,000000,16.95,17.24,16.88,16.95,376320,0
+ICLR.US,D,20060913,000000,16.84,17,16.84,16.86,144856,0
+ICLR.US,D,20060914,000000,16.8,17.15,16.77,17.05,424704,0
+ICLR.US,D,20060915,000000,17.14,17.14,16.71,16.93,379308,0
+ICLR.US,D,20060918,000000,17.18,17.18,16.88,16.95,111620,0
+ICLR.US,D,20060919,000000,17.11,17.11,16.71,16.74,280456,0
+ICLR.US,D,20060920,000000,16.79,17,16.79,16.95,170220,0
+ICLR.US,D,20060921,000000,17.18,17.18,16.81,16.85,85948,0
+ICLR.US,D,20060922,000000,16.93,16.99,16.69,16.94,309144,0
+ICLR.US,D,20060925,000000,16.97,17.14,16.79,17.02,265832,0
+ICLR.US,D,20060926,000000,17.16,17.41,17.16,17.31,281920,0
+ICLR.US,D,20060927,000000,17.42,17.71,17.4,17.53,350584,0
+ICLR.US,D,20060928,000000,17.67,17.77,17.34,17.73,213620,0
+ICLR.US,D,20060929,000000,17.82,17.99,17.45,17.64,269596,0
+ICLR.US,D,20061002,000000,17.88,17.98,17.48,17.55,259368,0
+ICLR.US,D,20061003,000000,17.45,17.8,17.45,17.47,193160,0
+ICLR.US,D,20061004,000000,17.67,18.16,17.44,17.92,488264,0
+ICLR.US,D,20061005,000000,18.09,18.15,17.83,17.99,128916,0
+ICLR.US,D,20061006,000000,18.23,18.23,17.83,17.92,223824,0
+ICLR.US,D,20061009,000000,18.07,18.19,17.94,18.17,472448,0
+ICLR.US,D,20061010,000000,18.25,18.43,18.12,18.19,309544,0
+ICLR.US,D,20061011,000000,18.3,18.41,18.05,18.22,374696,0
+ICLR.US,D,20061012,000000,18.31,18.56,18.25,18.5,122376,0
+ICLR.US,D,20061013,000000,18.38,18.55,18.3,18.38,174288,0
+ICLR.US,D,20061016,000000,18.38,18.72,18.38,18.59,290952,0
+ICLR.US,D,20061017,000000,18.66,18.71,18.07,18.45,726044,0
+ICLR.US,D,20061018,000000,18.5,18.53,18.32,18.45,145216,0
+ICLR.US,D,20061019,000000,18.51,18.58,18.43,18.5,104764,0
+ICLR.US,D,20061020,000000,18.52,18.57,18.32,18.39,200036,0
+ICLR.US,D,20061023,000000,18.32,18.73,18.32,18.7,198884,0
+ICLR.US,D,20061024,000000,18.5,19.43,18.01,19.06,428632,0
+ICLR.US,D,20061025,000000,19.07,19.25,18.77,19.06,317684,0
+ICLR.US,D,20061026,000000,19,19.02,17.79,18.42,803254,0
+ICLR.US,D,20061027,000000,19,19.11,17.14,17.98,1252824,0
+ICLR.US,D,20061030,000000,18.29,18.5,17.89,18,452402,0
+ICLR.US,D,20061031,000000,18,18.02,17.86,17.94,178434,0
+ICLR.US,D,20061101,000000,17.94,18.16,17.77,18,472952,0
+ICLR.US,D,20061102,000000,18,18.46,17.8,18.3,590196,0
+ICLR.US,D,20061103,000000,18.32,18.41,17.96,18.38,143490,0
+ICLR.US,D,20061106,000000,18.41,19.08,18.31,18.89,507106,0
+ICLR.US,D,20061107,000000,19.25,19.25,18.93,19.09,137900,0
+ICLR.US,D,20061108,000000,19.24,19.48,18.95,19.07,185412,0
+ICLR.US,D,20061109,000000,19.25,19.25,18.8,18.98,460798,0
+ICLR.US,D,20061110,000000,18.86,19.26,18.86,19.23,66682,0
+ICLR.US,D,20061113,000000,19.48,20.18,19.31,19.42,179414,0
+ICLR.US,D,20061114,000000,19.7,19.7,19.32,19.52,227868,0
+ICLR.US,D,20061115,000000,19.25,19.55,18.76,19.27,135222,0
+ICLR.US,D,20061116,000000,19.14,19.2,18.62,19.02,152334,0
+ICLR.US,D,20061117,000000,18.82,19.12,18.31,18.65,202322,0
+ICLR.US,D,20061120,000000,18.52,18.75,18.12,18.3,196442,0
+ICLR.US,D,20061121,000000,18.39,18.8,18.38,18.5,214180,0
+ICLR.US,D,20061122,000000,18.31,19.04,18.31,18.7,150868,0
+ICLR.US,D,20061124,000000,18.33,18.6,18.2,18.34,83058,0
+ICLR.US,D,20061127,000000,18.38,18.79,16.79,17.31,734202,0
+ICLR.US,D,20061128,000000,17.25,18.25,17.25,17.97,284398,0
+ICLR.US,D,20061129,000000,18.14,18.4,17.84,17.87,254636,0
+ICLR.US,D,20061130,000000,18.3,19.04,18.06,18.59,219636,0
+ICLR.US,D,20061201,000000,18.58,18.66,18.18,18.32,184952,0
+ICLR.US,D,20061204,000000,18.16,18.3,17.5,18.21,369930,0
+ICLR.US,D,20061205,000000,18.19,18.2,17.55,17.64,518234,0
+ICLR.US,D,20061206,000000,17.53,17.95,17.52,17.61,289516,0
+ICLR.US,D,20061207,000000,17.86,17.86,17.32,17.73,274956,0
+ICLR.US,D,20061208,000000,17.32,17.65,17.32,17.56,331840,0
+ICLR.US,D,20061211,000000,17.48,18.15,17.4,18.05,283262,0
+ICLR.US,D,20061212,000000,18.05,18.48,18,18.34,206636,0
+ICLR.US,D,20061213,000000,18.5,18.5,18.2,18.25,263800,0
+ICLR.US,D,20061214,000000,18.08,18.41,18.08,18.2,129264,0
+ICLR.US,D,20061215,000000,18.59,18.86,18.41,18.48,317318,0
+ICLR.US,D,20061218,000000,18.62,18.81,18.48,18.77,272384,0
+ICLR.US,D,20061219,000000,18.54,18.93,18.45,18.75,239222,0
+ICLR.US,D,20061220,000000,18.86,18.99,18.55,18.85,283992,0
+ICLR.US,D,20061221,000000,18.86,19.07,18.83,18.99,137392,0
+ICLR.US,D,20061222,000000,19.09,19.09,18.72,18.89,49802,0
+ICLR.US,D,20061226,000000,19.11,19.11,18.69,18.81,82570,0
+ICLR.US,D,20061227,000000,19.11,19.11,18.59,18.79,130878,0
+ICLR.US,D,20061228,000000,18.85,18.98,18.67,18.75,77322,0
+ICLR.US,D,20061229,000000,18.99,18.99,18.53,18.85,102426,0
+ICLR.US,D,20070103,000000,19.12,19.86,19,19.47,569092,0
+ICLR.US,D,20070104,000000,19.36,19.36,18.77,18.89,167552,0
+ICLR.US,D,20070105,000000,19.12,19.12,18.79,18.91,124086,0
+ICLR.US,D,20070108,000000,19.02,19.06,18.91,18.96,318784,0
+ICLR.US,D,20070109,000000,19.18,19.18,18.83,18.89,60580,0
+ICLR.US,D,20070110,000000,18.82,18.88,18.75,18.75,86782,0
+ICLR.US,D,20070111,000000,18.75,18.84,18.52,18.66,229410,0
+ICLR.US,D,20070112,000000,18.86,19.89,18.8,19.69,484872,0
+ICLR.US,D,20070116,000000,19.87,20.25,19.87,19.96,325818,0
+ICLR.US,D,20070117,000000,20.2,20.2,19.9,20,169090,0
+ICLR.US,D,20070118,000000,20,20.1,19.7,19.82,142982,0
+ICLR.US,D,20070119,000000,19.95,19.95,19.15,19.69,66338,0
+ICLR.US,D,20070122,000000,19.84,19.86,19.23,19.5,166626,0
+ICLR.US,D,20070123,000000,19.89,19.89,19.13,19.71,270084,0
+ICLR.US,D,20070124,000000,19.43,19.97,19.28,19.77,136448,0
+ICLR.US,D,20070125,000000,19.95,19.95,19.55,19.75,84410,0
+ICLR.US,D,20070126,000000,19.63,19.73,19.12,19.47,168710,0
+ICLR.US,D,20070129,000000,19.41,19.43,18.97,19.07,364286,0
+ICLR.US,D,20070130,000000,19.38,19.5,18.73,18.75,302558,0
+ICLR.US,D,20070131,000000,18.93,19.5,18.34,18.65,403558,0
+ICLR.US,D,20070201,000000,18.75,19.12,18.52,19.01,421590,0
+ICLR.US,D,20070202,000000,18.91,19.34,18.79,19.21,187850,0
+ICLR.US,D,20070205,000000,19.06,19.62,18.98,19.59,169852,0
+ICLR.US,D,20070206,000000,19.71,19.79,19.36,19.46,99572,0
+ICLR.US,D,20070207,000000,19.43,19.61,19.31,19.41,208640,0
+ICLR.US,D,20070208,000000,19.43,19.59,19.39,19.47,165166,0
+ICLR.US,D,20070209,000000,19.68,19.99,19.47,19.77,172016,0
+ICLR.US,D,20070212,000000,19.84,20,19.62,19.95,147400,0
+ICLR.US,D,20070213,000000,20.68,21.89,20.41,21.09,718912,0
+ICLR.US,D,20070214,000000,21.09,21.37,20.99,21.09,450968,0
+ICLR.US,D,20070215,000000,21.08,21.45,21.07,21.25,293040,0
+ICLR.US,D,20070216,000000,21.25,21.32,21,21.11,247218,0
+ICLR.US,D,20070220,000000,20.91,21.3,20.89,21.15,210636,0
+ICLR.US,D,20070221,000000,21.09,21.25,21.02,21.1,157768,0
+ICLR.US,D,20070222,000000,21.33,21.92,21.33,21.56,192796,0
+ICLR.US,D,20070223,000000,21.44,21.77,21.43,21.66,174356,0
+ICLR.US,D,20070226,000000,21.61,21.8,21.5,21.8,322106,0
+ICLR.US,D,20070227,000000,21.42,21.64,20.58,20.97,323554,0
+ICLR.US,D,20070228,000000,20.57,20.99,19.56,20.8,279752,0
+ICLR.US,D,20070301,000000,20.66,20.84,20.04,20.11,400790,0
+ICLR.US,D,20070302,000000,19.86,20.38,19.82,20.25,220370,0
+ICLR.US,D,20070305,000000,20.25,20.27,20.03,20.18,382334,0
+ICLR.US,D,20070306,000000,20.23,20.95,20.13,20.48,381616,0
+ICLR.US,D,20070307,000000,20.5,21.06,20.18,20.84,258532,0
+ICLR.US,D,20070308,000000,20.91,21.25,20.57,20.62,90908,0
+ICLR.US,D,20070309,000000,20.95,21.41,20.78,21.04,187958,0
+ICLR.US,D,20070312,000000,21.12,21.34,20.86,20.95,81720,0
+ICLR.US,D,20070313,000000,20.59,20.63,20.25,20.4,185694,0
+ICLR.US,D,20070314,000000,20.37,20.57,20.35,20.49,104862,0
+ICLR.US,D,20070315,000000,20.56,20.68,20.33,20.65,85348,0
+ICLR.US,D,20070316,000000,20.65,20.91,20.38,20.62,132966,0
+ICLR.US,D,20070319,000000,20.83,21,20.68,20.91,290270,0
+ICLR.US,D,20070320,000000,20.83,21.75,20.75,21.65,375606,0
+ICLR.US,D,20070321,000000,21.75,21.86,21.21,21.32,208812,0
+ICLR.US,D,20070322,000000,21.27,21.48,21.2,21.21,87848,0
+ICLR.US,D,20070323,000000,21.49,21.5,21.2,21.45,133288,0
+ICLR.US,D,20070326,000000,21.61,21.74,21.45,21.6,235488,0
+ICLR.US,D,20070327,000000,21.6,21.87,21.41,21.82,147618,0
+ICLR.US,D,20070328,000000,21.63,21.96,21.57,21.85,116116,0
+ICLR.US,D,20070329,000000,22,22.3,21.46,21.75,493746,0
+ICLR.US,D,20070330,000000,21.7,21.77,21.21,21.3,319624,0
+ICLR.US,D,20070402,000000,21.25,21.57,21.09,21.27,391670,0
+ICLR.US,D,20070403,000000,21.25,21.62,21.14,21.59,182390,0
+ICLR.US,D,20070404,000000,21.42,21.95,21.28,21.71,182830,0
+ICLR.US,D,20070405,000000,21.7,21.79,21.3,21.36,102022,0
+ICLR.US,D,20070409,000000,21.3,21.88,21.27,21.68,75974,0
+ICLR.US,D,20070410,000000,21.8,21.8,21.53,21.71,41424,0
+ICLR.US,D,20070411,000000,21.74,21.75,20.96,21.09,74510,0
+ICLR.US,D,20070412,000000,21.18,21.64,21.16,21.46,51514,0
+ICLR.US,D,20070413,000000,21.55,21.55,21.13,21.16,86904,0
+ICLR.US,D,20070416,000000,21.25,21.88,21.12,21.61,174350,0
+ICLR.US,D,20070417,000000,21.65,21.86,21.3,21.66,89498,0
+ICLR.US,D,20070418,000000,21.64,22.1,21.48,22,81882,0
+ICLR.US,D,20070419,000000,21.95,21.95,21.16,21.51,150334,0
+ICLR.US,D,20070420,000000,21.5,21.89,21.36,21.75,60380,0
+ICLR.US,D,20070423,000000,21.5,22.03,21.43,22,272586,0
+ICLR.US,D,20070424,000000,22.8,23.38,22.62,22.82,957192,0
+ICLR.US,D,20070425,000000,22.71,23,22.51,22.8,225952,0
+ICLR.US,D,20070426,000000,22.84,23.3,22.82,23.07,283210,0
+ICLR.US,D,20070427,000000,22.82,24.2,22.75,23.75,300390,0
+ICLR.US,D,20070430,000000,23.75,24.09,23.27,23.46,420472,0
+ICLR.US,D,20070501,000000,23.38,23.98,23.25,23.81,243666,0
+ICLR.US,D,20070502,000000,23.89,24.3,23.75,23.89,236524,0
+ICLR.US,D,20070503,000000,23.97,24.25,23.8,23.92,197006,0
+ICLR.US,D,20070504,000000,23.92,24.16,23.8,24,195176,0
+ICLR.US,D,20070507,000000,24.15,24.25,23.74,23.75,194516,0
+ICLR.US,D,20070508,000000,23.75,24.06,23.64,23.7,188864,0
+ICLR.US,D,20070509,000000,23.62,23.98,23.25,23.41,114684,0
+ICLR.US,D,20070510,000000,23.29,23.66,22.54,23.15,552362,0
+ICLR.US,D,20070511,000000,23.1,23.38,23.04,23.32,163012,0
+ICLR.US,D,20070514,000000,23.16,23.36,22.8,23.03,208138,0
+ICLR.US,D,20070515,000000,22.91,23.32,22.88,22.98,169842,0
+ICLR.US,D,20070516,000000,23.04,23.25,22.66,22.96,455194,0
+ICLR.US,D,20070517,000000,22.93,23.07,22.79,22.95,96852,0
+ICLR.US,D,20070518,000000,23.07,23.79,22.95,23.61,177648,0
+ICLR.US,D,20070521,000000,23.44,23.89,23.44,23.7,149720,0
+ICLR.US,D,20070522,000000,23.23,23.57,22.98,23.39,198122,0
+ICLR.US,D,20070523,000000,23.22,23.45,23.14,23.23,169874,0
+ICLR.US,D,20070524,000000,23.14,23.27,23.12,23.2,280500,0
+ICLR.US,D,20070525,000000,23.25,23.45,23.2,23.45,48894,0
+ICLR.US,D,20070529,000000,23.44,24.82,23.44,24.05,197306,0
+ICLR.US,D,20070530,000000,23.84,24.18,23.52,23.89,123650,0
+ICLR.US,D,20070531,000000,23.91,24.11,23.07,23.2,540730,0
+ICLR.US,D,20070601,000000,23.21,23.59,23.21,23.45,193894,0
+ICLR.US,D,20070604,000000,23.25,23.46,23.08,23.36,82834,0
+ICLR.US,D,20070605,000000,23.1,23.47,22.72,22.95,480420,0
+ICLR.US,D,20070606,000000,22.82,22.83,21.6,22.05,505678,0
+ICLR.US,D,20070607,000000,21.88,22.02,20.82,21.46,492598,0
+ICLR.US,D,20070608,000000,21.44,21.71,21.21,21.54,208490,0
+ICLR.US,D,20070611,000000,21.45,21.56,21.38,21.44,159470,0
+ICLR.US,D,20070612,000000,21.23,21.55,21.2,21.26,210744,0
+ICLR.US,D,20070613,000000,21.29,21.34,21.05,21.21,200602,0
+ICLR.US,D,20070614,000000,21.05,21.34,20.95,21.32,349886,0
+ICLR.US,D,20070615,000000,21.38,21.49,21.27,21.45,329522,0
+ICLR.US,D,20070618,000000,21.45,21.56,21.29,21.55,115966,0
+ICLR.US,D,20070619,000000,21.55,22.18,21.52,21.96,206026,0
+ICLR.US,D,20070620,000000,21.97,22.16,21.77,21.77,118188,0
+ICLR.US,D,20070621,000000,21.99,21.99,21.2,21.55,442842,0
+ICLR.US,D,20070622,000000,21.68,21.81,21.44,21.5,367576,0
+ICLR.US,D,20070625,000000,21.5,21.5,21.26,21.32,244218,0
+ICLR.US,D,20070626,000000,21.48,22.25,21.44,21.75,237772,0
+ICLR.US,D,20070627,000000,21.7,21.84,21.5,21.55,313764,0
+ICLR.US,D,20070628,000000,21.62,21.77,21.5,21.7,413062,0
+ICLR.US,D,20070629,000000,21.82,22.05,21.59,21.87,178374,0
+ICLR.US,D,20070702,000000,22.05,22.05,21.54,21.76,105786,0
+ICLR.US,D,20070703,000000,21.5,21.84,21.5,21.68,151278,0
+ICLR.US,D,20070705,000000,21.69,22.02,21.54,21.93,152498,0
+ICLR.US,D,20070706,000000,21.93,22.38,21.93,22.26,175494,0
+ICLR.US,D,20070709,000000,22.38,22.4,22.07,22.12,85956,0
+ICLR.US,D,20070710,000000,22.05,22.25,21.69,21.75,122600,0
+ICLR.US,D,20070711,000000,21.58,21.88,21.52,21.72,97800,0
+ICLR.US,D,20070712,000000,21.79,22.25,21.62,22.11,48474,0
+ICLR.US,D,20070713,000000,22.11,22.66,21.85,22.54,98836,0
+ICLR.US,D,20070716,000000,22.52,22.52,22.05,22.11,281670,0
+ICLR.US,D,20070717,000000,22.12,22.29,22.1,22.16,105726,0
+ICLR.US,D,20070718,000000,22.3,22.54,22.1,22.23,238116,0
+ICLR.US,D,20070719,000000,22.23,22.27,22.1,22.23,117008,0
+ICLR.US,D,20070720,000000,22.25,22.48,22.13,22.32,220980,0
+ICLR.US,D,20070723,000000,22.34,22.34,21.88,21.96,123236,0
+ICLR.US,D,20070724,000000,21.92,22.11,21.74,21.84,100266,0
+ICLR.US,D,20070725,000000,21.98,22.1,21.75,21.84,184078,0
+ICLR.US,D,20070726,000000,22.09,23.86,22.02,23.29,594058,0
+ICLR.US,D,20070727,000000,23.19,23.54,22.82,22.98,101422,0
+ICLR.US,D,20070730,000000,23,23.71,23,23.47,284952,0
+ICLR.US,D,20070731,000000,23.5,23.73,23.28,23.39,403880,0
+ICLR.US,D,20070801,000000,23.5,23.59,22.61,23.5,327324,0
+ICLR.US,D,20070802,000000,23.54,23.55,23.04,23.34,158046,0
+ICLR.US,D,20070803,000000,23.25,23.62,23.05,23.46,266476,0
+ICLR.US,D,20070806,000000,23.36,24.25,23.31,24.14,254554,0
+ICLR.US,D,20070807,000000,24.23,24.41,23.6,24.13,378278,0
+ICLR.US,D,20070808,000000,24.36,24.42,23.66,23.67,414068,0
+ICLR.US,D,20070809,000000,23.99,23.99,22.05,22.76,587568,0
+ICLR.US,D,20070810,000000,22.52,23.12,21.86,22.03,381564,0
+ICLR.US,D,20070813,000000,22.21,22.84,22.05,22.43,329692,0
+ICLR.US,D,20070814,000000,22.34,22.57,22.34,22.5,192702,0
+ICLR.US,D,20070815,000000,22.34,22.73,22.34,22.6,265564,0
+ICLR.US,D,20070816,000000,22.39,22.62,21.5,22,367864,0
+ICLR.US,D,20070817,000000,22.43,22.43,21.55,21.72,419610,0
+ICLR.US,D,20070820,000000,21.75,21.86,21.25,21.66,213344,0
+ICLR.US,D,20070821,000000,21.39,21.66,21.3,21.59,231490,0
+ICLR.US,D,20070822,000000,21.86,22.2,21.5,22.07,430706,0
+ICLR.US,D,20070823,000000,22.07,22.64,21.91,22.22,297954,0
+ICLR.US,D,20070824,000000,22.22,22.65,22.09,22.6,216628,0
+ICLR.US,D,20070827,000000,22.35,22.91,22.35,22.84,149888,0
+ICLR.US,D,20070828,000000,22.44,23.36,22.27,22.38,179416,0
+ICLR.US,D,20070829,000000,22.66,22.7,22.32,22.56,74318,0
+ICLR.US,D,20070830,000000,22.5,22.91,22.5,22.7,82890,0
+ICLR.US,D,20070831,000000,22.62,22.98,22.45,22.84,88948,0
+ICLR.US,D,20070904,000000,22.88,23.61,22.88,23.32,163012,0
+ICLR.US,D,20070905,000000,23.23,23.35,22.91,22.96,204524,0
+ICLR.US,D,20070906,000000,22.78,23.66,22.78,23.39,139404,0
+ICLR.US,D,20070907,000000,23.35,24.07,23.3,24.07,212520,0
+ICLR.US,D,20070910,000000,23.91,24.45,23.85,24.29,196780,0
+ICLR.US,D,20070911,000000,24.3,24.49,24.11,24.38,154494,0
+ICLR.US,D,20070912,000000,24.38,24.85,24.3,24.81,167428,0
+ICLR.US,D,20070913,000000,24.75,24.9,24.68,24.73,206184,0
+ICLR.US,D,20070914,000000,24.65,24.87,24.48,24.75,243162,0
+ICLR.US,D,20070917,000000,24.73,24.82,24.57,24.64,71238,0
+ICLR.US,D,20070918,000000,24.66,26.33,24.66,26.24,377182,0
+ICLR.US,D,20070919,000000,26.23,26.62,25.48,25.84,170062,0
+ICLR.US,D,20070920,000000,25.87,26.17,25.67,25.88,74776,0
+ICLR.US,D,20070921,000000,26.18,26.32,25.95,26.3,77306,0
+ICLR.US,D,20070924,000000,26.45,26.45,25.75,25.82,251806,0
+ICLR.US,D,20070925,000000,25.77,26.48,25.64,25.98,79678,0
+ICLR.US,D,20070926,000000,26.36,26.36,25.64,25.91,64880,0
+ICLR.US,D,20070927,000000,25.95,25.95,25.27,25.53,86824,0
+ICLR.US,D,20070928,000000,25.5,25.66,25.3,25.52,135698,0
+ICLR.US,D,20071001,000000,25.36,25.96,25.36,25.5,226122,0
+ICLR.US,D,20071002,000000,25.39,25.78,25.39,25.5,114042,0
+ICLR.US,D,20071003,000000,25.61,26.23,25.42,26.18,253448,0
+ICLR.US,D,20071004,000000,26.25,27.94,26.18,27.3,225754,0
+ICLR.US,D,20071005,000000,27.34,27.89,27.12,27.77,111684,0
+ICLR.US,D,20071008,000000,27.68,28.22,27.52,28,115730,0
+ICLR.US,D,20071009,000000,28.05,28.05,26.88,27.48,394824,0
+ICLR.US,D,20071010,000000,27.54,27.75,27.45,27.62,74982,0
+ICLR.US,D,20071011,000000,27.62,27.71,27.11,27.36,136566,0
+ICLR.US,D,20071012,000000,27.36,27.66,27.29,27.59,44576,0
+ICLR.US,D,20071015,000000,27.86,28.24,27.61,27.77,71148,0
+ICLR.US,D,20071016,000000,27.89,27.89,27.27,27.28,72956,0
+ICLR.US,D,20071017,000000,27.29,27.72,27.29,27.54,144416,0
+ICLR.US,D,20071018,000000,27.6,28.09,27.36,27.39,113990,0
+ICLR.US,D,20071019,000000,27.38,27.5,26.36,26.89,226802,0
+ICLR.US,D,20071022,000000,26.66,26.87,25.79,26.38,209678,0
+ICLR.US,D,20071023,000000,27.5,28.81,26.62,28.48,761176,0
+ICLR.US,D,20071024,000000,28.82,28.84,28.21,28.57,231718,0
+ICLR.US,D,20071025,000000,28.76,30.65,28.55,30,482998,0
+ICLR.US,D,20071026,000000,29.55,29.95,28.73,29.27,304178,0
+ICLR.US,D,20071029,000000,29.79,30,29.28,29.55,233962,0
+ICLR.US,D,20071030,000000,29.88,29.91,28.56,29.01,2126584,0
+ICLR.US,D,20071031,000000,29.01,29.21,28.76,29,232708,0
+ICLR.US,D,20071101,000000,28.92,29,28.16,28.61,287558,0
+ICLR.US,D,20071102,000000,28.5,29,28.32,28.86,269564,0
+ICLR.US,D,20071105,000000,28.11,28.89,28.11,28.66,61988,0
+ICLR.US,D,20071106,000000,29,29.41,28.36,29.39,669450,0
+ICLR.US,D,20071107,000000,29,29.82,28.67,29.07,281234,0
+ICLR.US,D,20071108,000000,29.5,29.95,28.99,29.8,441966,0
+ICLR.US,D,20071109,000000,29.75,30.39,29.16,29.88,474858,0
+ICLR.US,D,20071112,000000,30,30.23,29.33,29.33,229592,0
+ICLR.US,D,20071113,000000,29.77,29.79,28,28.03,442384,0
+ICLR.US,D,20071114,000000,28,28.3,27.25,27.5,373412,0
+ICLR.US,D,20071115,000000,27.59,28.6,27.59,28.6,294996,0
+ICLR.US,D,20071116,000000,28.55,29,28.26,28.91,239078,0
+ICLR.US,D,20071119,000000,28.46,28.88,28,28.5,584682,0
+ICLR.US,D,20071120,000000,28.35,28.69,28.25,28.61,207512,0
+ICLR.US,D,20071121,000000,28.73,28.82,28.3,28.76,160198,0
+ICLR.US,D,20071123,000000,28.52,29.79,28.43,29.18,233252,0
+ICLR.US,D,20071126,000000,29.39,29.5,28.98,29,134916,0
+ICLR.US,D,20071127,000000,28.91,29.1,28.65,28.86,227772,0
+ICLR.US,D,20071128,000000,28.77,29.7,28.77,29.64,187794,0
+ICLR.US,D,20071129,000000,29.85,30.12,29.66,30,119086,0
+ICLR.US,D,20071130,000000,30.2,30.39,29.37,29.66,182346,0
+ICLR.US,D,20071203,000000,29.53,29.67,28.89,29.42,212378,0
+ICLR.US,D,20071204,000000,29.08,29.15,28.8,28.99,130176,0
+ICLR.US,D,20071205,000000,28.9,29.17,28.27,28.48,336352,0
+ICLR.US,D,20071206,000000,28.54,28.74,28.3,28.65,123602,0
+ICLR.US,D,20071207,000000,28.79,29.04,28.53,28.77,243414,0
+ICLR.US,D,20071210,000000,28.66,29.09,28.63,28.91,173894,0
+ICLR.US,D,20071211,000000,29.11,29.12,28.38,28.89,261726,0
+ICLR.US,D,20071212,000000,29.11,29.12,28.52,28.6,284036,0
+ICLR.US,D,20071213,000000,28.77,29,27.7,27.89,432644,0
+ICLR.US,D,20071214,000000,28.12,28.31,27.64,28.2,191338,0
+ICLR.US,D,20071217,000000,27.85,28.27,27.83,28,209912,0
+ICLR.US,D,20071218,000000,27.96,28.32,27.32,27.39,344870,0
+ICLR.US,D,20071219,000000,27.38,30.59,27.38,29.82,758116,0
+ICLR.US,D,20071220,000000,29.98,30.95,29.98,30.93,277230,0
+ICLR.US,D,20071221,000000,31.2,32.4,31.05,32.06,584768,0
+ICLR.US,D,20071224,000000,31.95,32.27,31.94,32.18,62754,0
+ICLR.US,D,20071226,000000,32.15,32.3,31.72,31.88,102038,0
+ICLR.US,D,20071227,000000,31.93,32.08,31.36,31.5,210986,0
+ICLR.US,D,20071228,000000,32.09,32.23,31.54,31.88,143584,0
+ICLR.US,D,20071231,000000,31.9,32.24,30.91,30.93,259618,0
+ICLR.US,D,20080102,000000,31.2,31.81,30.77,30.96,213346,0
+ICLR.US,D,20080103,000000,31.12,31.99,31.11,31.7,204444,0
+ICLR.US,D,20080104,000000,31.59,32.08,30.98,31.74,230342,0
+ICLR.US,D,20080107,000000,31.8,32.6,31.39,31.95,242468,0
+ICLR.US,D,20080108,000000,31.51,31.89,31.25,31.34,153952,0
+ICLR.US,D,20080109,000000,31.71,32.41,31.37,32.33,283412,0
+ICLR.US,D,20080110,000000,32.49,33.68,32.49,33.45,373076,0
+ICLR.US,D,20080111,000000,33.67,34.26,32.39,32.94,400098,0
+ICLR.US,D,20080114,000000,32.75,33.58,32.75,33.35,138416,0
+ICLR.US,D,20080115,000000,33.5,33.7,31.75,32.47,313372,0
+ICLR.US,D,20080116,000000,31.75,33.45,31.75,33.23,182932,0
+ICLR.US,D,20080117,000000,33.54,34.91,33.22,33.58,623902,0
+ICLR.US,D,20080118,000000,34,34.06,31.68,32.35,425710,0
+ICLR.US,D,20080122,000000,30.82,32.3,28.63,31.84,564628,0
+ICLR.US,D,20080123,000000,32.33,32.44,29.88,31.06,535430,0
+ICLR.US,D,20080124,000000,31.5,31.85,30.52,30.85,114420,0
+ICLR.US,D,20080125,000000,31.35,32.1,30.91,31.34,184034,0
+ICLR.US,D,20080128,000000,31.32,32.15,30.84,32.15,131498,0
+ICLR.US,D,20080129,000000,32.46,33.49,32.28,32.74,269206,0
+ICLR.US,D,20080130,000000,32.91,32.95,31.52,31.7,154274,0
+ICLR.US,D,20080131,000000,31.7,31.71,31,31.34,169322,0
+ICLR.US,D,20080201,000000,31.33,32.09,31.23,31.51,198082,0
+ICLR.US,D,20080204,000000,31.5,31.5,30.41,30.66,194492,0
+ICLR.US,D,20080205,000000,30.5,31.11,29.88,30,223764,0
+ICLR.US,D,20080206,000000,30,30.59,29.93,30.2,263850,0
+ICLR.US,D,20080207,000000,29.88,30.09,29.24,29.25,352158,0
+ICLR.US,D,20080208,000000,29.02,30.62,29.01,30.3,189474,0
+ICLR.US,D,20080211,000000,29.78,30.84,29.53,30.25,212274,0
+ICLR.US,D,20080212,000000,30.48,32.8,30.43,32.33,400474,0
+ICLR.US,D,20080213,000000,32.66,33.67,32.23,32.29,332232,0
+ICLR.US,D,20080214,000000,32.31,33.02,31.68,31.99,369754,0
+ICLR.US,D,20080215,000000,31.73,32,30.78,31.45,135330,0
+ICLR.US,D,20080219,000000,31.5,32,31.25,31.57,239238,0
+ICLR.US,D,20080220,000000,31.5,31.62,30.93,31.31,175904,0
+ICLR.US,D,20080221,000000,34,35.53,33.86,34.82,1730714,0
+ICLR.US,D,20080222,000000,34.02,35,33.5,35,485782,0
+ICLR.US,D,20080225,000000,35.1,35.38,34.56,35.33,260360,0
+ICLR.US,D,20080226,000000,32.88,35.56,32.76,34.88,524452,0
+ICLR.US,D,20080227,000000,34.09,35.02,33.62,34.43,456996,0
+ICLR.US,D,20080228,000000,34.4,34.5,33.96,34.17,156064,0
+ICLR.US,D,20080229,000000,34.41,34.44,32.75,33.05,285732,0
+ICLR.US,D,20080303,000000,33.05,34.36,33.05,34.22,606540,0
+ICLR.US,D,20080304,000000,33.45,34.23,33.26,34.06,267094,0
+ICLR.US,D,20080305,000000,33.56,34.27,33.5,33.7,171966,0
+ICLR.US,D,20080306,000000,33.38,34.08,33.38,33.58,149678,0
+ICLR.US,D,20080307,000000,32.81,33.74,32.6,32.8,376696,0
+ICLR.US,D,20080310,000000,32.9,34.03,32.81,32.99,431648,0
+ICLR.US,D,20080311,000000,33.25,33.45,31.84,32.21,336570,0
+ICLR.US,D,20080312,000000,31.94,32.84,31.56,32.38,347736,0
+ICLR.US,D,20080313,000000,32.71,32.84,32.12,32.8,162512,0
+ICLR.US,D,20080314,000000,33.07,33.18,31.54,31.91,181156,0
+ICLR.US,D,20080317,000000,32.49,32.51,30.62,31.5,277862,0
+ICLR.US,D,20080318,000000,31.27,32.25,31.27,31.8,165256,0
+ICLR.US,D,20080319,000000,31.71,32.26,30.8,31.18,171412,0
+ICLR.US,D,20080320,000000,30.95,31.41,29.53,29.75,404330,0
+ICLR.US,D,20080324,000000,29.73,30.04,29.62,29.8,300824,0
+ICLR.US,D,20080325,000000,29.47,31.01,28.97,30.62,315134,0
+ICLR.US,D,20080326,000000,31.16,33.09,31.07,32.74,440448,0
+ICLR.US,D,20080327,000000,32.98,33.08,31.62,32.61,304412,0
+ICLR.US,D,20080328,000000,32.62,33.13,31.79,31.89,126592,0
+ICLR.US,D,20080331,000000,31.07,32.65,31.05,32.45,186094,0
+ICLR.US,D,20080401,000000,32.73,32.73,31,31.55,553968,0
+ICLR.US,D,20080402,000000,31.73,31.95,30.88,31.04,314784,0
+ICLR.US,D,20080403,000000,31.04,31.59,30.05,30.66,351486,0
+ICLR.US,D,20080404,000000,30.89,31.75,30.7,31.71,153196,0
+ICLR.US,D,20080407,000000,31.57,31.91,30.84,31.68,303380,0
+ICLR.US,D,20080408,000000,31.57,32.4,31.55,32.25,199736,0
+ICLR.US,D,20080409,000000,32.6,32.6,31.88,32.15,433124,0
+ICLR.US,D,20080410,000000,31.89,32.13,31.5,32,196850,0
+ICLR.US,D,20080411,000000,32,32.1,31.25,31.39,251598,0
+ICLR.US,D,20080414,000000,31.23,31.8,31.23,31.75,130878,0
+ICLR.US,D,20080415,000000,31.5,32.17,31.11,31.59,527296,0
+ICLR.US,D,20080416,000000,31.57,31.82,30.92,31.3,432080,0
+ICLR.US,D,20080417,000000,31.05,31.12,29.52,30.34,625492,0
+ICLR.US,D,20080418,000000,30.36,31.2,30.05,30.36,527312,0
+ICLR.US,D,20080421,000000,30.13,31.16,29.91,31.05,498506,0
+ICLR.US,D,20080422,000000,31.12,31.82,30.76,31.61,269880,0
+ICLR.US,D,20080423,000000,32,32.84,31.77,32.58,288014,0
+ICLR.US,D,20080424,000000,32.45,33.15,32.08,32.91,250266,0
+ICLR.US,D,20080425,000000,32.73,33.62,32.26,33.15,406426,0
+ICLR.US,D,20080428,000000,33.16,33.86,32.78,32.8,454334,0
+ICLR.US,D,20080429,000000,34.61,36.45,31.16,35.4,1957244,0
+ICLR.US,D,20080430,000000,36.12,36.23,35.02,36,694044,0
+ICLR.US,D,20080501,000000,35.97,36.22,35.45,35.99,609916,0
+ICLR.US,D,20080502,000000,34.49,36.81,34.48,36.2,592798,0
+ICLR.US,D,20080505,000000,35.38,37.43,35.1,37.09,323972,0
+ICLR.US,D,20080506,000000,37,37.13,36.29,36.59,411966,0
+ICLR.US,D,20080507,000000,36.17,37.11,35.94,36.67,245326,0
+ICLR.US,D,20080508,000000,37.19,37.19,35.52,36.05,142400,0
+ICLR.US,D,20080509,000000,36.2,36.85,35.02,36.51,133374,0
+ICLR.US,D,20080512,000000,36.5,36.84,36.17,36.48,177620,0
+ICLR.US,D,20080513,000000,36.23,36.49,35.85,36.28,132240,0
+ICLR.US,D,20080514,000000,36.05,36.99,36.05,36.7,157076,0
+ICLR.US,D,20080515,000000,36.63,36.95,36.27,36.45,249762,0
+ICLR.US,D,20080516,000000,36.83,37.45,36.7,36.84,287242,0
+ICLR.US,D,20080519,000000,37.1,37.22,36.28,36.98,182518,0
+ICLR.US,D,20080520,000000,37.17,37.4,36.59,37,120128,0
+ICLR.US,D,20080521,000000,37.2,37.69,36.6,37.23,366890,0
+ICLR.US,D,20080522,000000,37.25,37.35,36.35,36.67,307182,0
+ICLR.US,D,20080523,000000,36.9,36.9,35.82,36.05,178176,0
+ICLR.US,D,20080527,000000,36.31,36.49,35.83,36.49,92632,0
+ICLR.US,D,20080528,000000,36.95,36.98,35.01,35.13,315988,0
+ICLR.US,D,20080529,000000,35.3,36.39,35.27,36.3,196506,0
+ICLR.US,D,20080530,000000,36.3,36.41,35.25,35.25,304120,0
+ICLR.US,D,20080602,000000,35.02,35.56,35.02,35.33,120806,0
+ICLR.US,D,20080603,000000,34.85,35.79,34.59,35.56,286864,0
+ICLR.US,D,20080604,000000,35.3,35.81,34.91,35.61,146672,0
+ICLR.US,D,20080605,000000,35.91,35.91,34.86,35.68,122508,0
+ICLR.US,D,20080606,000000,35.66,36.19,34.88,35.66,117514,0
+ICLR.US,D,20080609,000000,35.5,35.5,33.41,34.15,409376,0
+ICLR.US,D,20080610,000000,34.56,35.98,34.25,35.74,507322,0
+ICLR.US,D,20080611,000000,35.91,36.2,35.6,36.1,366710,0
+ICLR.US,D,20080612,000000,36.15,36.91,35.83,36.12,178306,0
+ICLR.US,D,20080613,000000,35.98,36.95,35.69,36.52,119808,0
+ICLR.US,D,20080616,000000,36.06,36.97,35.83,36.69,141170,0
+ICLR.US,D,20080617,000000,36.37,36.75,35.86,35.93,154592,0
+ICLR.US,D,20080618,000000,36.27,36.83,35.51,35.62,86470,0
+ICLR.US,D,20080619,000000,35.38,36.73,35.33,36.73,134322,0
+ICLR.US,D,20080620,000000,36.97,37.03,36.06,36.85,73530,0
+ICLR.US,D,20080623,000000,37.5,37.99,37.25,37.4,172490,0
+ICLR.US,D,20080624,000000,37.35,37.5,36.84,37.12,150858,0
+ICLR.US,D,20080625,000000,37.44,38.27,37.06,38.25,271532,0
+ICLR.US,D,20080626,000000,38.26,38.92,37.53,38.09,519192,0
+ICLR.US,D,20080627,000000,38.29,38.88,37.94,38.63,424100,0
+ICLR.US,D,20080630,000000,38.91,39.12,37.64,37.76,283140,0
+ICLR.US,D,20080701,000000,38.08,38.12,36.89,37.5,277442,0
+ICLR.US,D,20080702,000000,37.27,37.45,36.2,36.76,271444,0
+ICLR.US,D,20080703,000000,36.62,36.98,36.06,36.45,147900,0
+ICLR.US,D,20080707,000000,36.9,37.09,36.32,36.75,197500,0
+ICLR.US,D,20080708,000000,36.44,37.45,36.27,37.45,104462,0
+ICLR.US,D,20080709,000000,38.09,38.4,37.76,38.19,148430,0
+ICLR.US,D,20080710,000000,38.3,38.31,36.9,37.58,116416,0
+ICLR.US,D,20080711,000000,36.82,38.44,36.66,37.98,130630,0
+ICLR.US,D,20080714,000000,38.32,38.32,37.41,37.41,132740,0
+ICLR.US,D,20080715,000000,37.84,38.52,36.69,38.52,194172,0
+ICLR.US,D,20080716,000000,38.74,38.95,37.38,38.5,299270,0
+ICLR.US,D,20080717,000000,38.02,39.6,38.01,39.35,343846,0
+ICLR.US,D,20080718,000000,39.59,39.6,36.95,37.77,529188,0
+ICLR.US,D,20080721,000000,37.79,38.9,37.53,38.9,208934,0
+ICLR.US,D,20080722,000000,39.6,41.83,39.39,41.22,898586,0
+ICLR.US,D,20080723,000000,41.38,42.09,40.78,41.17,520820,0
+ICLR.US,D,20080724,000000,41.44,41.53,40.09,40.93,422560,0
+ICLR.US,D,20080725,000000,40.75,40.88,39.92,39.92,143072,0
+ICLR.US,D,20080728,000000,40.12,40.68,39.8,39.8,182464,0
+ICLR.US,D,20080729,000000,40.14,40.14,39.28,39.95,153772,0
+ICLR.US,D,20080730,000000,39.78,40.65,39.59,40.65,287088,0
+ICLR.US,D,20080731,000000,40.63,40.79,39.55,40.17,277894,0
+ICLR.US,D,20080801,000000,40.55,41,40.44,40.81,193614,0
+ICLR.US,D,20080804,000000,40.02,41.25,40.02,40.89,182288,0
+ICLR.US,D,20080805,000000,41.25,41.66,40.95,41.4,335208,0
+ICLR.US,D,20080806,000000,41.62,42.25,41.42,41.95,253304,0
+ICLR.US,D,20080807,000000,41.99,43.27,41.84,42.1,243884,0
+ICLR.US,D,20080808,000000,41.85,43.52,41.69,43.51,227414,0
+ICLR.US,D,20080811,000000,43.59,44.77,43.31,44,317988,0
+ICLR.US,D,20080812,000000,44.19,44.2,41.01,41.27,295216,0
+ICLR.US,D,20080813,000000,42.26,43.3,40.99,43.16,289158,0
+ICLR.US,D,20080814,000000,42.53,43.64,41.22,41.87,218998,0
+ICLR.US,D,20080815,000000,41.94,42.01,40.66,41.44,174472,0
+ICLR.US,D,20080818,000000,41.54,41.98,40.8,41,129082,0
+ICLR.US,D,20080819,000000,41.49,41.64,40.8,41,503437,0
+ICLR.US,D,20080820,000000,40.91,41.25,40.59,41,125604,0
+ICLR.US,D,20080821,000000,40.9,41.54,40,40.66,113313,0
+ICLR.US,D,20080822,000000,40.12,42.21,40.12,41.49,127820,0
+ICLR.US,D,20080825,000000,41.5,42.03,40.81,41.26,111740,0
+ICLR.US,D,20080826,000000,41.48,41.48,40.31,40.57,159198,0
+ICLR.US,D,20080827,000000,40.94,41.45,40.15,41.43,123326,0
+ICLR.US,D,20080828,000000,41.92,42.2,40.79,41.11,180998,0
+ICLR.US,D,20080829,000000,41.39,41.94,40.57,40.73,141666,0
+ICLR.US,D,20080902,000000,41.47,42.57,41.17,41.25,131732,0
+ICLR.US,D,20080903,000000,41.63,41.88,40.96,41.09,180656,0
+ICLR.US,D,20080904,000000,41.24,41.24,39.32,39.87,296764,0
+ICLR.US,D,20080905,000000,39.36,39.7,38.14,39.27,291639,0
+ICLR.US,D,20080908,000000,39.73,40.54,39.54,40.35,98452,0
+ICLR.US,D,20080909,000000,40.62,40.62,38.21,38.75,198089,0
+ICLR.US,D,20080910,000000,38.56,41,38.52,40.99,366947,0
+ICLR.US,D,20080911,000000,40.51,42.04,39.54,42.04,282893,0
+ICLR.US,D,20080912,000000,42.04,42.98,41.01,42.92,393527,0
+ICLR.US,D,20080915,000000,41.59,42.87,40.89,42.73,229361,0
+ICLR.US,D,20080916,000000,42.7,43.7,41.35,43.29,356859,0
+ICLR.US,D,20080917,000000,43.57,43.75,40.52,43.53,530736,0
+ICLR.US,D,20080918,000000,43.13,43.74,40.69,41.08,450501,0
+ICLR.US,D,20080919,000000,43,43,39.22,40.96,391251,0
+ICLR.US,D,20080922,000000,41,41.98,40.55,40.98,192106,0
+ICLR.US,D,20080923,000000,40.09,41.41,40,41.15,146426,0
+ICLR.US,D,20080924,000000,40.77,41.83,40.03,40.17,235970,0
+ICLR.US,D,20080925,000000,41.14,41.14,38.79,39.02,255750,0
+ICLR.US,D,20080926,000000,38.61,39.61,38.56,39.37,187302,0
+ICLR.US,D,20080929,000000,39.49,39.49,35,37.28,463605,0
+ICLR.US,D,20080930,000000,37.58,38.49,36.01,38.25,469138,0
+ICLR.US,D,20081001,000000,38.49,38.49,37,37.51,442727,0
+ICLR.US,D,20081002,000000,38.39,38.43,36.82,37.84,340163,0
+ICLR.US,D,20081003,000000,38,39.66,37.17,37.27,194945,0
+ICLR.US,D,20081006,000000,36.02,36.2,33.02,36.2,552468,0
+ICLR.US,D,20081007,000000,34.25,37.23,33.75,34.35,591852,0
+ICLR.US,D,20081008,000000,33.38,35.35,30,34.2,927155,0
+ICLR.US,D,20081009,000000,34.01,34.37,30.53,30.87,421487,0
+ICLR.US,D,20081010,000000,28.25,32.3,25.05,31.01,1089282,0
+ICLR.US,D,20081013,000000,33.5,36.48,32.47,35.9,1143130,0
+ICLR.US,D,20081014,000000,34.5,37.75,32.61,32.78,564373,0
+ICLR.US,D,20081015,000000,32.01,32.01,29.21,29.34,969369,0
+ICLR.US,D,20081016,000000,29.13,29.77,25.82,28.3,977860,0
+ICLR.US,D,20081017,000000,28.34,30,28.18,29.4,491222,0
+ICLR.US,D,20081020,000000,29.99,32.97,29.45,32.44,640651,0
+ICLR.US,D,20081021,000000,34,34.56,28.56,32.13,1777101,0
+ICLR.US,D,20081022,000000,31.04,31.5,27.67,30.6,856323,0
+ICLR.US,D,20081023,000000,29.5,29.5,24.78,28.06,3176049,0
+ICLR.US,D,20081024,000000,23.52,27.5,23,26.27,862864,0
+ICLR.US,D,20081027,000000,26.44,27,25.11,25.42,392097,0
+ICLR.US,D,20081028,000000,25.1,25.29,18.67,21.54,4051678,0
+ICLR.US,D,20081029,000000,21.18,24.41,21.11,23.5,1904719,0
+ICLR.US,D,20081030,000000,24,25.54,23.4,25.21,716691,0
+ICLR.US,D,20081031,000000,24.91,26.02,24.73,25.37,782419,0
+ICLR.US,D,20081103,000000,25.57,26.65,25.38,26.35,430601,0
+ICLR.US,D,20081104,000000,26.76,27.9,26.54,26.8,748934,0
+ICLR.US,D,20081105,000000,26.78,26.85,24.9,25.34,725607,0
+ICLR.US,D,20081106,000000,24.09,24.66,23.77,23.94,900724,0
+ICLR.US,D,20081107,000000,24.48,25.41,24.3,25,400153,0
+ICLR.US,D,20081110,000000,25.2,25.71,23.7,23.96,614615,0
+ICLR.US,D,20081111,000000,23.23,24.14,21.97,22.22,696186,0
+ICLR.US,D,20081112,000000,21.67,22,20.76,20.94,448088,0
+ICLR.US,D,20081113,000000,20.76,21.15,19.64,20.68,672870,0
+ICLR.US,D,20081114,000000,21.25,21.39,18.87,18.98,957553,0
+ICLR.US,D,20081117,000000,18.7,19.12,18.66,18.66,676975,0
+ICLR.US,D,20081118,000000,19.02,19.47,18.27,18.86,459849,0
+ICLR.US,D,20081119,000000,18.15,19.18,17.4,17.45,393968,0
+ICLR.US,D,20081120,000000,16.97,17.5,15.64,15.97,766362,0
+ICLR.US,D,20081121,000000,16.66,17.71,15.91,17.36,499488,0
+ICLR.US,D,20081124,000000,17.91,20.05,17.37,19.68,801685,0
+ICLR.US,D,20081125,000000,19.69,20.47,18.62,20,662149,0
+ICLR.US,D,20081126,000000,18.46,20.37,17.27,20.31,1103119,0
+ICLR.US,D,20081128,000000,19.97,21.38,19.61,21.19,240321,0
+ICLR.US,D,20081201,000000,20,21.15,19.83,19.83,770981,0
+ICLR.US,D,20081202,000000,20.39,21.18,19.52,21.02,579487,0
+ICLR.US,D,20081203,000000,20.88,21.36,19.55,21.2,527273,0
+ICLR.US,D,20081204,000000,20.43,21.29,19.8,20.59,416617,0
+ICLR.US,D,20081205,000000,20.74,21.56,20.11,21.42,169468,0
+ICLR.US,D,20081208,000000,21.54,23.58,20.75,23.51,541681,0
+ICLR.US,D,20081209,000000,23.3,24.16,22.58,22.91,536761,0
+ICLR.US,D,20081210,000000,23.16,24.37,23.03,23.5,270511,0
+ICLR.US,D,20081211,000000,23.15,23.53,21.1,21.78,338354,0
+ICLR.US,D,20081212,000000,20.93,21.39,19.66,19.96,911143,0
+ICLR.US,D,20081215,000000,20.45,20.94,19.15,19.21,995303,0
+ICLR.US,D,20081216,000000,19.16,19.71,18.81,19.45,671900,0
+ICLR.US,D,20081217,000000,20.01,20.57,19.07,20.5,550163,0
+ICLR.US,D,20081218,000000,19.54,20.6,18.33,20.1,1150747,0
+ICLR.US,D,20081219,000000,19.54,19.99,18,18.39,1119572,0
+ICLR.US,D,20081222,000000,18.29,18.95,17.62,18.1,295361,0
+ICLR.US,D,20081223,000000,18,18.23,17.63,17.75,211477,0
+ICLR.US,D,20081224,000000,17.66,18.39,17.51,18.03,147412,0
+ICLR.US,D,20081226,000000,17.98,18.26,17.76,18.15,150804,0
+ICLR.US,D,20081229,000000,18,18.07,17.27,17.32,265911,0
+ICLR.US,D,20081230,000000,17.5,18.87,17.31,18.73,591676,0
+ICLR.US,D,20081231,000000,18.99,19.8,18.31,19.69,361910,0
+ICLR.US,D,20090102,000000,19.79,19.79,18.8,19.2,284731,0
+ICLR.US,D,20090105,000000,19.23,19.59,18.86,19.58,270381,0
+ICLR.US,D,20090106,000000,19.95,21.96,19.44,20.94,695873,0
+ICLR.US,D,20090107,000000,20.5,20.92,20.3,20.51,405047,0
+ICLR.US,D,20090108,000000,20.14,20.72,19.85,20.46,817032,0
+ICLR.US,D,20090109,000000,20.01,22.02,20,21.64,1093926,0
+ICLR.US,D,20090112,000000,21.78,22.21,21.1,21.22,494853,0
+ICLR.US,D,20090113,000000,22.64,22.99,21.54,21.71,870205,0
+ICLR.US,D,20090114,000000,21.73,21.73,20.98,21,598971,0
+ICLR.US,D,20090115,000000,21.2,22.07,20.86,21.77,276804,0
+ICLR.US,D,20090116,000000,22.31,22.66,21.76,22.47,457914,0
+ICLR.US,D,20090120,000000,22,22.02,20.93,21.01,279430,0
+ICLR.US,D,20090121,000000,20.75,21.83,20.51,21.56,312099,0
+ICLR.US,D,20090122,000000,21.48,21.48,20.95,21.1,216411,0
+ICLR.US,D,20090123,000000,20.39,20.42,18.9,19.61,1164626,0
+ICLR.US,D,20090126,000000,20.81,20.99,18.74,19.24,589522,0
+ICLR.US,D,20090127,000000,19.5,19.89,18.25,18.37,549908,0
+ICLR.US,D,20090128,000000,18.9,19.25,18.5,18.6,422194,0
+ICLR.US,D,20090129,000000,19,20.05,18.88,19.99,1255226,0
+ICLR.US,D,20090130,000000,19.5,20.5,19.5,20.1,384263,0
+ICLR.US,D,20090202,000000,19.67,20.66,19.5,20.45,410092,0
+ICLR.US,D,20090203,000000,21.14,21.2,20.54,20.77,571117,0
+ICLR.US,D,20090204,000000,20.85,21.92,20.85,21.69,389364,0
+ICLR.US,D,20090205,000000,21.33,22.64,21.1,22.32,292030,0
+ICLR.US,D,20090206,000000,22.16,22.76,21.9,22.74,217527,0
+ICLR.US,D,20090209,000000,22.77,22.77,22.25,22.4,200214,0
+ICLR.US,D,20090210,000000,22.74,23.21,22.27,22.59,291194,0
+ICLR.US,D,20090211,000000,22.95,23.96,22.92,23.42,783885,0
+ICLR.US,D,20090212,000000,23.37,23.91,22.72,23.74,360853,0
+ICLR.US,D,20090213,000000,23.27,24.58,23.27,24.18,246661,0
+ICLR.US,D,20090217,000000,23.71,24.67,22.78,24,476129,0
+ICLR.US,D,20090218,000000,24,24.77,23.73,24.2,360691,0
+ICLR.US,D,20090219,000000,24.09,24.31,22.97,23.33,392503,0
+ICLR.US,D,20090220,000000,23.02,23.5,22.35,23.21,561875,0
+ICLR.US,D,20090223,000000,23.5,23.79,21.02,21.42,538805,0
+ICLR.US,D,20090224,000000,21.6,23.23,21.04,23.18,323727,0
+ICLR.US,D,20090225,000000,22.51,22.72,21.56,22.26,360453,0
+ICLR.US,D,20090226,000000,22.03,22.5,20.63,20.67,461825,0
+ICLR.US,D,20090227,000000,20.17,20.9,19.79,20.52,625071,0
+ICLR.US,D,20090302,000000,20.1,20.26,19.44,19.94,508661,0
+ICLR.US,D,20090303,000000,19.61,20.41,19.27,19.8,557090,0
+ICLR.US,D,20090304,000000,20.33,21.41,20.02,21.36,402077,0
+ICLR.US,D,20090305,000000,21.09,21.26,20.18,20.46,303508,0
+ICLR.US,D,20090306,000000,20.24,20.25,18.5,19.41,573657,0
+ICLR.US,D,20090309,000000,18.8,18.9,17.43,17.55,635637,0
+ICLR.US,D,20090310,000000,17.98,18.02,16.34,16.78,1153999,0
+ICLR.US,D,20090311,000000,16.68,16.68,15.81,15.9,555836,0
+ICLR.US,D,20090312,000000,15.68,16.59,15.57,16.38,959544,0
+ICLR.US,D,20090313,000000,16.5,17.32,16.24,17.21,727311,0
+ICLR.US,D,20090316,000000,17.76,17.94,17.07,17.14,406173,0
+ICLR.US,D,20090317,000000,17.22,17.43,17,17.32,352993,0
+ICLR.US,D,20090318,000000,17.2,17.31,17.02,17.16,343235,0
+ICLR.US,D,20090319,000000,17.5,17.5,16.67,16.82,250540,0
+ICLR.US,D,20090320,000000,16.97,17.1,16.69,16.83,436213,0
+ICLR.US,D,20090323,000000,16.88,17.34,16.81,17.26,243115,0
+ICLR.US,D,20090324,000000,17,17.12,16.18,16.28,576256,0
+ICLR.US,D,20090325,000000,16.4,16.4,15.07,15.75,789780,0
+ICLR.US,D,20090326,000000,15.9,16.75,15.64,16.31,1306798,0
+ICLR.US,D,20090327,000000,16.37,16.53,16,16.27,717830,0
+ICLR.US,D,20090330,000000,15.79,16.25,15.5,15.97,366980,0
+ICLR.US,D,20090331,000000,16.5,16.5,15.78,16.15,373743,0
+ICLR.US,D,20090401,000000,16.22,16.57,15.97,16.3,283783,0
+ICLR.US,D,20090402,000000,16.88,17.97,16.58,17.71,1311078,0
+ICLR.US,D,20090403,000000,18,18.2,17.14,17.38,435317,0
+ICLR.US,D,20090406,000000,17.5,17.51,17.02,17.3,217244,0
+ICLR.US,D,20090407,000000,17.28,17.34,16.87,17.12,230895,0
+ICLR.US,D,20090408,000000,17.08,17.41,16.88,17.35,367977,0
+ICLR.US,D,20090409,000000,17.45,18.07,17.37,17.83,368575,0
+ICLR.US,D,20090413,000000,17.83,17.86,17.45,17.77,297786,0
+ICLR.US,D,20090414,000000,17.32,17.82,17.19,17.56,470481,0
+ICLR.US,D,20090415,000000,17.67,17.93,17.5,17.79,355723,0
+ICLR.US,D,20090416,000000,17.8,18.1,17.45,17.94,374539,0
+ICLR.US,D,20090417,000000,17.95,18.59,17.78,18.31,483555,0
+ICLR.US,D,20090420,000000,18,18.52,17.6,18.36,232284,0
+ICLR.US,D,20090421,000000,17.97,18,14.97,16.25,3189532,0
+ICLR.US,D,20090422,000000,15.35,15.58,12.17,14.2,4305239,0
+ICLR.US,D,20090423,000000,14.5,15.09,14.15,14.21,2241663,0
+ICLR.US,D,20090424,000000,14.64,15.44,14.33,15.15,2538099,0
+ICLR.US,D,20090427,000000,15.25,16.47,14.51,15.96,1285081,0
+ICLR.US,D,20090428,000000,17,17,15.27,15.63,2462906,0
+ICLR.US,D,20090429,000000,16.12,16.7,15.66,16.46,1748581,0
+ICLR.US,D,20090430,000000,16.28,16.7,15.65,15.84,923216,0
+ICLR.US,D,20090501,000000,15.85,15.97,15.21,15.47,396501,0
+ICLR.US,D,20090504,000000,15.8,15.92,15.15,15.81,301963,0
+ICLR.US,D,20090505,000000,15.61,15.96,15.07,15.25,525829,0
+ICLR.US,D,20090506,000000,15.65,15.65,14.5,14.84,528596,0
+ICLR.US,D,20090507,000000,14.64,15.23,14.45,14.83,551369,0
+ICLR.US,D,20090508,000000,14.69,15.5,14.69,15.41,387214,0
+ICLR.US,D,20090511,000000,15.51,16,14.97,15.77,626038,0
+ICLR.US,D,20090512,000000,15.71,15.99,15.06,15.35,760616,0
+ICLR.US,D,20090513,000000,15.65,16.46,15.32,15.86,832383,0
+ICLR.US,D,20090514,000000,15.68,16.69,15.62,16.63,476460,0
+ICLR.US,D,20090515,000000,16.42,16.89,15.96,16.02,377205,0
+ICLR.US,D,20090518,000000,16.35,16.52,15.8,16.5,224323,0
+ICLR.US,D,20090519,000000,16.21,16.88,15.98,16.59,260818,0
+ICLR.US,D,20090520,000000,16.42,16.98,16.33,16.55,589094,0
+ICLR.US,D,20090521,000000,16.5,16.8,16.13,16.3,392821,0
+ICLR.US,D,20090522,000000,16.36,16.54,16.13,16.15,329330,0
+ICLR.US,D,20090526,000000,16.15,16.67,16,16.5,522742,0
+ICLR.US,D,20090527,000000,16.69,17.64,16.52,17.54,614828,0
+ICLR.US,D,20090528,000000,17.35,17.94,17.25,17.81,315191,0
+ICLR.US,D,20090529,000000,17.74,17.93,17.4,17.44,260193,0
+ICLR.US,D,20090601,000000,17.73,18.6,17.25,18.56,424578,0
+ICLR.US,D,20090602,000000,18.21,19.59,18,19.47,444676,0
+ICLR.US,D,20090603,000000,19.1,19.79,18.65,19.72,410959,0
+ICLR.US,D,20090604,000000,19.59,20.35,19.53,20.22,492198,0
+ICLR.US,D,20090605,000000,20.12,21.24,20.1,20.65,537401,0
+ICLR.US,D,20090608,000000,20.6,21.25,20.25,21.1,392775,0
+ICLR.US,D,20090609,000000,21.1,21.61,21.1,21.27,849795,0
+ICLR.US,D,20090610,000000,21.41,21.53,20.59,20.97,709482,0
+ICLR.US,D,20090611,000000,20.72,21.31,20.47,21.02,493679,0
+ICLR.US,D,20090612,000000,21,21.61,20.95,21.4,241369,0
+ICLR.US,D,20090615,000000,21.46,21.88,21.22,21.59,621116,0
+ICLR.US,D,20090616,000000,21.63,21.81,21.16,21.46,586550,0
+ICLR.US,D,20090617,000000,21.31,21.57,21.26,21.39,219165,0
+ICLR.US,D,20090618,000000,21.28,22,21.28,21.85,790497,0
+ICLR.US,D,20090619,000000,21.73,22.42,21.73,22,357584,0
+ICLR.US,D,20090622,000000,21.81,21.96,21.25,21.25,285500,0
+ICLR.US,D,20090623,000000,21.25,21.45,20.78,20.85,200226,0
+ICLR.US,D,20090624,000000,21.06,22.07,20.8,21.69,385291,0
+ICLR.US,D,20090625,000000,21.5,22.38,21.43,22.25,527448,0
+ICLR.US,D,20090626,000000,22.43,22.46,21.97,21.98,409330,0
+ICLR.US,D,20090629,000000,22.02,22.24,21.71,21.89,123659,0
+ICLR.US,D,20090630,000000,22,22,21.45,21.58,200316,0
+ICLR.US,D,20090701,000000,21.6,21.84,21.47,21.57,270713,0
+ICLR.US,D,20090702,000000,21.24,21.47,20.81,21.08,157332,0
+ICLR.US,D,20090706,000000,20.69,21.35,20.46,21.11,462970,0
+ICLR.US,D,20090707,000000,20.95,21.33,20.7,20.87,440926,0
+ICLR.US,D,20090708,000000,20.62,21.52,20.5,21.19,261936,0
+ICLR.US,D,20090709,000000,21.13,21.42,20.75,21.24,189888,0
+ICLR.US,D,20090710,000000,21,21.52,21,21.39,140030,0
+ICLR.US,D,20090713,000000,21.36,22,21.05,21.94,261424,0
+ICLR.US,D,20090714,000000,22.19,22.68,22.11,22.5,364793,0
+ICLR.US,D,20090715,000000,22.71,23.5,22.56,23.31,734988,0
+ICLR.US,D,20090716,000000,23.28,23.85,22.61,23.35,276421,0
+ICLR.US,D,20090717,000000,23.35,23.35,22.5,22.93,207154,0
+ICLR.US,D,20090720,000000,22.94,23.25,22.56,22.92,513365,0
+ICLR.US,D,20090721,000000,22.95,23.46,22.83,22.98,380870,0
+ICLR.US,D,20090722,000000,21.34,22.94,20.25,21.51,2754874,0
+ICLR.US,D,20090723,000000,21.25,21.96,20.93,21.84,812936,0
+ICLR.US,D,20090724,000000,21.57,22.11,21.5,22.1,316475,0
+ICLR.US,D,20090727,000000,22.26,22.41,21.83,21.97,254466,0
+ICLR.US,D,20090728,000000,21.66,22.17,21.66,22.06,191477,0
+ICLR.US,D,20090729,000000,22.2,22.55,22.09,22.55,162599,0
+ICLR.US,D,20090730,000000,22.8,23.44,22.71,22.86,286665,0
+ICLR.US,D,20090731,000000,22.84,23.76,22.77,23.5,296970,0
+ICLR.US,D,20090803,000000,23.99,24.05,23.57,23.9,305160,0
+ICLR.US,D,20090804,000000,24.11,24.59,23.73,24,238786,0
+ICLR.US,D,20090805,000000,23.78,23.78,23.25,23.28,143305,0
+ICLR.US,D,20090806,000000,23.17,23.52,22.63,22.8,192383,0
+ICLR.US,D,20090807,000000,22.84,23.24,22.11,23.16,107957,0
+ICLR.US,D,20090810,000000,23.34,23.65,23.03,23.39,159777,0
+ICLR.US,D,20090811,000000,23.1,23.32,22.76,22.8,100843,0
+ICLR.US,D,20090812,000000,23.03,23.3,22.15,22.7,241315,0
+ICLR.US,D,20090813,000000,22.98,23.02,22.7,22.77,125413,0
+ICLR.US,D,20090814,000000,22.54,22.6,21.9,22.3,201098,0
+ICLR.US,D,20090817,000000,21.94,22.17,21.11,21.76,254464,0
+ICLR.US,D,20090818,000000,22.13,22.34,21.5,21.74,99831,0
+ICLR.US,D,20090819,000000,21.82,22.06,21.59,21.93,188127,0
+ICLR.US,D,20090820,000000,22.12,22.87,22.05,22.74,103864,0
+ICLR.US,D,20090821,000000,22.9,23.39,22.42,23.05,129315,0
+ICLR.US,D,20090824,000000,23.06,23.69,22.97,23.31,156422,0
+ICLR.US,D,20090825,000000,23.54,23.57,22.63,22.76,213233,0
+ICLR.US,D,20090826,000000,22.92,22.98,22.72,22.85,81874,0
+ICLR.US,D,20090827,000000,23.04,23.09,21.79,21.99,349792,0
+ICLR.US,D,20090828,000000,22.37,22.37,21.43,21.72,144507,0
+ICLR.US,D,20090831,000000,21.82,21.88,21.3,21.62,130453,0
+ICLR.US,D,20090901,000000,21.5,22.24,21.45,22.16,459662,0
+ICLR.US,D,20090902,000000,22,22.71,22,22.5,118257,0
+ICLR.US,D,20090903,000000,22.62,22.81,22.3,22.41,115668,0
+ICLR.US,D,20090904,000000,22.25,22.4,21.66,21.83,459820,0
+ICLR.US,D,20090908,000000,22.16,22.43,21.75,22.17,168617,0
+ICLR.US,D,20090909,000000,22,22.51,21.78,22.09,447120,0
+ICLR.US,D,20090910,000000,22.01,23.46,21.94,23.05,868574,0
+ICLR.US,D,20090911,000000,23.12,23.54,22.81,23.46,414499,0
+ICLR.US,D,20090914,000000,23.36,24.98,23.36,24.49,433664,0
+ICLR.US,D,20090915,000000,24.68,24.76,23.57,24.17,305578,0
+ICLR.US,D,20090916,000000,24.13,24.76,24.04,24.69,208027,0
+ICLR.US,D,20090917,000000,24.84,25.35,24.61,24.68,381154,0
+ICLR.US,D,20090918,000000,24.46,24.46,23.59,23.77,690123,0
+ICLR.US,D,20090921,000000,23.68,24.19,23.68,23.82,257946,0
+ICLR.US,D,20090922,000000,23.77,24.28,23.76,23.91,193358,0
+ICLR.US,D,20090923,000000,23.86,24.1,23.75,23.97,144586,0
+ICLR.US,D,20090924,000000,24.25,24.26,23.66,23.79,654867,0
+ICLR.US,D,20090925,000000,23.93,24.27,23.71,23.77,226873,0
+ICLR.US,D,20090928,000000,23.8,24.25,23.71,24.18,385963,0
+ICLR.US,D,20090929,000000,24.15,24.63,24.04,24.52,126946,0
+ICLR.US,D,20090930,000000,24.74,24.74,23.8,24.49,223041,0
+ICLR.US,D,20091001,000000,24.22,24.39,23.44,23.47,422070,0
+ICLR.US,D,20091002,000000,23.01,23.48,23,23.15,320429,0
+ICLR.US,D,20091005,000000,23.25,23.75,22.82,23.14,165886,0
+ICLR.US,D,20091006,000000,23.25,23.88,23.12,23.63,265301,0
+ICLR.US,D,20091007,000000,23.5,23.76,22.63,22.68,263583,0
+ICLR.US,D,20091008,000000,22.65,23.21,22.01,22.04,1195209,0
+ICLR.US,D,20091009,000000,22.04,22.66,22.04,22.33,611590,0
+ICLR.US,D,20091012,000000,22.58,22.8,22.05,22.11,187687,0
+ICLR.US,D,20091013,000000,22.3,22.61,21.84,22.58,376185,0
+ICLR.US,D,20091014,000000,22.88,22.92,22.4,22.5,639178,0
+ICLR.US,D,20091015,000000,22.5,22.86,22.2,22.48,327954,0
+ICLR.US,D,20091016,000000,22.67,23.47,22.45,23.47,488014,0
+ICLR.US,D,20091019,000000,23.5,24.57,23.49,23.87,692345,0
+ICLR.US,D,20091020,000000,23.87,24.3,23.55,23.57,769946,0
+ICLR.US,D,20091021,000000,22.24,24.85,22.11,24.67,1562618,0
+ICLR.US,D,20091022,000000,24.55,26.21,24.4,26.1,1200663,0
+ICLR.US,D,20091023,000000,25.92,26.78,25.79,26.18,768757,0
+ICLR.US,D,20091026,000000,26.42,26.85,26.05,26.24,344709,0
+ICLR.US,D,20091027,000000,26.07,26.25,25.63,25.69,293686,0
+ICLR.US,D,20091028,000000,25.6,25.78,24.95,25.15,352027,0
+ICLR.US,D,20091029,000000,25.74,25.9,25.19,25.39,327771,0
+ICLR.US,D,20091030,000000,25.6,25.6,24.57,24.7,150934,0
+ICLR.US,D,20091102,000000,24.57,25.03,24.57,24.97,232929,0
+ICLR.US,D,20091103,000000,25.1,25.1,24.55,24.81,190852,0
+ICLR.US,D,20091104,000000,24.69,25.24,24.45,24.46,256641,0
+ICLR.US,D,20091105,000000,24.44,25.06,24.44,24.88,304303,0
+ICLR.US,D,20091106,000000,24.96,25.21,24.28,24.4,280553,0
+ICLR.US,D,20091109,000000,24.5,24.75,24.12,24.28,269665,0
+ICLR.US,D,20091110,000000,24.07,24.5,23.92,23.97,263794,0
+ICLR.US,D,20091111,000000,24.3,24.5,23.34,23.34,241916,0
+ICLR.US,D,20091112,000000,23.16,23.39,22.58,22.72,349064,0
+ICLR.US,D,20091113,000000,22.83,22.99,22.51,22.71,206062,0
+ICLR.US,D,20091116,000000,22.65,23.07,22.41,23.06,386211,0
+ICLR.US,D,20091117,000000,23,23.37,22.71,22.72,204095,0
+ICLR.US,D,20091118,000000,22.54,22.97,22.48,22.48,206705,0
+ICLR.US,D,20091119,000000,22.5,22.78,22.15,22.71,594036,0
+ICLR.US,D,20091120,000000,22.48,23.05,22.24,22.99,169054,0
+ICLR.US,D,20091123,000000,23,23.24,22.77,22.88,236788,0
+ICLR.US,D,20091124,000000,22.9,23.53,22.9,23.45,324585,0
+ICLR.US,D,20091125,000000,23.6,23.65,23.05,23.39,216750,0
+ICLR.US,D,20091127,000000,22.92,23.2,22.5,23,57192,0
+ICLR.US,D,20091130,000000,22.76,22.94,22.23,22.7,225827,0
+ICLR.US,D,20091201,000000,22.75,23.41,22.7,23.01,299180,0
+ICLR.US,D,20091202,000000,23,23.39,22.55,22.71,326630,0
+ICLR.US,D,20091203,000000,22.64,22.86,22.39,22.68,143675,0
+ICLR.US,D,20091204,000000,21.56,22.31,21,22.16,1651437,0
+ICLR.US,D,20091207,000000,22.2,22.4,21.95,21.97,481034,0
+ICLR.US,D,20091208,000000,21.88,21.98,21.38,21.44,150685,0
+ICLR.US,D,20091209,000000,21.33,21.53,21.03,21.25,296839,0
+ICLR.US,D,20091210,000000,21.25,21.42,21.12,21.23,232912,0
+ICLR.US,D,20091211,000000,21.16,21.65,21.1,21.6,199682,0
+ICLR.US,D,20091214,000000,21.6,22.03,21.58,21.86,172541,0
+ICLR.US,D,20091215,000000,21.58,21.99,21.4,21.6,436159,0
+ICLR.US,D,20091216,000000,21.79,21.81,21.48,21.75,289193,0
+ICLR.US,D,20091217,000000,21.82,21.83,21.62,21.73,329115,0
+ICLR.US,D,20091218,000000,21.64,21.99,21.49,21.8,219158,0
+ICLR.US,D,20091221,000000,21.91,22.01,21.88,21.97,139561,0
+ICLR.US,D,20091222,000000,21.98,22.47,21.85,22.41,275662,0
+ICLR.US,D,20091223,000000,22.26,23.05,22.15,22.96,179551,0
+ICLR.US,D,20091224,000000,22.86,23.03,22.75,22.9,21888,0
+ICLR.US,D,20091228,000000,22.83,23.11,22.75,22.96,101224,0
+ICLR.US,D,20091229,000000,23.01,23.25,22.65,22.65,99154,0
+ICLR.US,D,20091230,000000,22.47,22.81,21.85,21.99,227830,0
+ICLR.US,D,20091231,000000,22.16,22.16,21.66,21.73,136716,0
+ICLR.US,D,20100104,000000,21.8,22,21.46,21.61,221625,0
+ICLR.US,D,20100105,000000,21.46,22.36,21.2,22.02,608390,0
+ICLR.US,D,20100106,000000,22.18,23.01,21.9,22.58,802690,0
+ICLR.US,D,20100107,000000,22.58,24.45,22.53,24.14,1043456,0
+ICLR.US,D,20100108,000000,24,24.22,23.5,23.87,440699,0
+ICLR.US,D,20100111,000000,24.03,25.7,23.91,25.23,511394,0
+ICLR.US,D,20100112,000000,25,25.3,24.5,25.17,489291,0
+ICLR.US,D,20100113,000000,25.32,25.74,25.23,25.62,310260,0
+ICLR.US,D,20100114,000000,25.79,26.16,25.42,25.67,299459,0
+ICLR.US,D,20100115,000000,25.59,25.59,24.64,24.72,268631,0
+ICLR.US,D,20100119,000000,24.65,24.97,24.13,24.3,1206489,0
+ICLR.US,D,20100120,000000,24.25,24.28,23.44,23.66,556788,0
+ICLR.US,D,20100121,000000,23.5,23.79,23.24,23.28,524310,0
+ICLR.US,D,20100122,000000,23.48,23.68,22.57,23,796575,0
+ICLR.US,D,20100125,000000,22.94,23.21,22.6,22.77,522307,0
+ICLR.US,D,20100126,000000,22.95,24.78,22.9,24.67,2035152,0
+ICLR.US,D,20100127,000000,24.45,25.16,24.38,25.16,414712,0
+ICLR.US,D,20100128,000000,24.77,25.57,24.62,24.84,674206,0
+ICLR.US,D,20100129,000000,25.21,25.44,24.79,24.84,456524,0
+ICLR.US,D,20100201,000000,25.01,25.45,24.94,25.37,367612,0
+ICLR.US,D,20100202,000000,25.35,25.94,25.3,25.88,368771,0
+ICLR.US,D,20100203,000000,25.7,26.01,25.44,25.97,270229,0
+ICLR.US,D,20100204,000000,25.96,25.96,24.73,24.73,280656,0
+ICLR.US,D,20100205,000000,24.68,24.88,23.93,24.39,194475,0
+ICLR.US,D,20100208,000000,24.29,24.58,23.76,23.96,242478,0
+ICLR.US,D,20100209,000000,24.48,24.48,23.5,23.7,529709,0
+ICLR.US,D,20100210,000000,23.63,23.84,23.5,23.75,170938,0
+ICLR.US,D,20100211,000000,23.74,24.22,23.56,24.21,171415,0
+ICLR.US,D,20100212,000000,24.33,24.4,23.88,24.08,108557,0
+ICLR.US,D,20100216,000000,24.18,24.54,23.81,24.54,132976,0
+ICLR.US,D,20100217,000000,24.34,25.04,24.22,25.03,95747,0
+ICLR.US,D,20100218,000000,25.19,25.44,25.08,25.28,247343,0
+ICLR.US,D,20100219,000000,25.3,25.3,24.77,25.26,198787,0
+ICLR.US,D,20100222,000000,25.49,25.62,25.15,25.45,233971,0
+ICLR.US,D,20100223,000000,25.57,25.62,24.61,24.82,364336,0
+ICLR.US,D,20100224,000000,24.9,25.17,24.54,24.9,507626,0
+ICLR.US,D,20100225,000000,23,24.25,22.32,23.9,1181916,0
+ICLR.US,D,20100226,000000,24.15,24.76,23.54,23.55,466915,0
+ICLR.US,D,20100301,000000,23.02,23.69,22.76,23.64,870673,0
+ICLR.US,D,20100302,000000,23.53,24.61,23.3,24.46,388892,0
+ICLR.US,D,20100303,000000,24.32,25,24.17,24.94,216918,0
+ICLR.US,D,20100304,000000,24.72,24.9,24.36,24.46,275126,0
+ICLR.US,D,20100305,000000,24.67,24.92,24.33,24.39,282862,0
+ICLR.US,D,20100308,000000,24.25,24.37,24.13,24.25,527217,0
+ICLR.US,D,20100309,000000,24.32,24.47,23.46,23.83,1105897,0
+ICLR.US,D,20100310,000000,23.99,24.06,23.51,23.94,423524,0
+ICLR.US,D,20100311,000000,23.77,24.55,23.76,24.06,827200,0
+ICLR.US,D,20100312,000000,24.22,24.22,23.45,24,270910,0
+ICLR.US,D,20100315,000000,23.87,24.08,23.57,23.64,134872,0
+ICLR.US,D,20100316,000000,24.48,24.68,24.01,24.68,682900,0
+ICLR.US,D,20100317,000000,24.82,25.53,24.75,25.31,468392,0
+ICLR.US,D,20100318,000000,25.17,25.56,25.07,25.32,409170,0
+ICLR.US,D,20100319,000000,25.14,25.25,24.93,24.93,443289,0
+ICLR.US,D,20100322,000000,24.72,25.28,24.72,25.19,234153,0
+ICLR.US,D,20100323,000000,25.3,26.16,25.13,26.05,425170,0
+ICLR.US,D,20100324,000000,26.02,26.56,25.72,26.41,524033,0
+ICLR.US,D,20100325,000000,26.85,27.49,26.71,27.27,1159694,0
+ICLR.US,D,20100326,000000,27.48,27.56,27.17,27.18,540973,0
+ICLR.US,D,20100329,000000,27.13,27.49,26.76,26.81,356935,0
+ICLR.US,D,20100330,000000,27.11,27.17,26.76,26.76,226119,0
+ICLR.US,D,20100331,000000,26.85,27.05,26.25,26.41,507605,0
+ICLR.US,D,20100401,000000,26.68,26.78,26.11,26.49,380831,0
+ICLR.US,D,20100405,000000,26.72,26.99,26.46,26.82,377654,0
+ICLR.US,D,20100406,000000,26.88,27.11,26.62,27.07,294418,0
+ICLR.US,D,20100407,000000,27.15,27.29,26.95,27.08,440035,0
+ICLR.US,D,20100408,000000,26.85,27.04,26.7,26.86,241118,0
+ICLR.US,D,20100409,000000,27.03,27.07,26.6,26.6,429437,0
+ICLR.US,D,20100412,000000,26.5,26.61,26.24,26.47,514738,0
+ICLR.US,D,20100413,000000,26.33,26.49,26.03,26.21,219874,0
+ICLR.US,D,20100414,000000,26.39,26.59,26.2,26.5,257306,0
+ICLR.US,D,20100415,000000,26.41,27.47,26.41,27.14,772818,0
+ICLR.US,D,20100416,000000,27.11,27.99,26.56,27.89,712287,0
+ICLR.US,D,20100419,000000,27.61,28.25,27.61,27.92,339814,0
+ICLR.US,D,20100420,000000,28.2,28.25,27.82,27.87,173815,0
+ICLR.US,D,20100421,000000,27.9,27.9,27.61,27.8,507069,0
+ICLR.US,D,20100422,000000,27.56,27.65,26.89,27.24,596973,0
+ICLR.US,D,20100423,000000,27.1,27.27,26.88,27.07,322526,0
+ICLR.US,D,20100426,000000,27.12,27.12,26.7,26.95,431361,0
+ICLR.US,D,20100427,000000,26.95,29.5,26.95,28.87,1519267,0
+ICLR.US,D,20100428,000000,28.28,29.39,28.28,29.34,628274,0
+ICLR.US,D,20100429,000000,29.3,29.58,28.86,29.45,342607,0
+ICLR.US,D,20100430,000000,29.07,29.63,29.05,29.17,384674,0
+ICLR.US,D,20100503,000000,28.97,29.48,28.75,29.38,374166,0
+ICLR.US,D,20100504,000000,28.73,29.5,28.65,29.04,437984,0
+ICLR.US,D,20100505,000000,29,29.55,28.53,29.49,387368,0
+ICLR.US,D,20100506,000000,29.49,29.62,27.26,28.49,1114653,0
+ICLR.US,D,20100507,000000,28.41,28.41,27.17,27.26,676469,0
+ICLR.US,D,20100510,000000,27.8,28.21,27.28,27.52,285965,0
+ICLR.US,D,20100511,000000,27.11,28.03,27.07,27.82,324825,0
+ICLR.US,D,20100512,000000,27.94,29.26,27.83,29.23,493830,0
+ICLR.US,D,20100513,000000,29.25,29.44,28.42,28.52,175898,0
+ICLR.US,D,20100514,000000,28.42,28.44,27.59,28.37,408827,0
+ICLR.US,D,20100517,000000,28.21,28.75,27.99,28.3,119865,0
+ICLR.US,D,20100518,000000,28.19,28.51,27.86,28.04,275930,0
+ICLR.US,D,20100519,000000,28,28.08,26.91,27.63,294965,0
+ICLR.US,D,20100520,000000,27.05,27.57,26.13,26.2,395354,0
+ICLR.US,D,20100521,000000,26,27.36,25.29,27.24,475257,0
+ICLR.US,D,20100524,000000,26.98,27.75,26.63,26.67,250171,0
+ICLR.US,D,20100525,000000,26.07,27,25.93,26.94,158434,0
+ICLR.US,D,20100526,000000,27,27.54,26.6,26.7,103178,0
+ICLR.US,D,20100527,000000,26.93,27.85,26.69,27.85,181517,0
+ICLR.US,D,20100528,000000,27.7,28.04,27.36,27.81,153721,0
+ICLR.US,D,20100601,000000,27.77,28.32,27.49,27.91,189323,0
+ICLR.US,D,20100602,000000,28.17,28.7,28.03,28.32,355265,0
+ICLR.US,D,20100603,000000,28.56,28.59,27.85,28.13,368099,0
+ICLR.US,D,20100604,000000,27.82,28.15,26.81,27.07,235530,0
+ICLR.US,D,20100607,000000,26.99,27.22,26.22,26.32,169358,0
+ICLR.US,D,20100608,000000,26.24,26.71,26.01,26.33,132421,0
+ICLR.US,D,20100609,000000,26.48,27.38,26.37,26.84,170440,0
+ICLR.US,D,20100610,000000,27.23,27.33,26.5,26.84,319410,0
+ICLR.US,D,20100611,000000,26.74,27.35,26.73,27.15,127656,0
+ICLR.US,D,20100614,000000,27.11,28.39,27.03,28.36,282357,0
+ICLR.US,D,20100615,000000,28.17,29.65,28.07,29.54,377778,0
+ICLR.US,D,20100616,000000,29.61,30.24,29.61,29.78,333851,0
+ICLR.US,D,20100617,000000,29.99,30.02,29.68,29.99,224344,0
+ICLR.US,D,20100618,000000,29.64,29.96,29.5,29.8,195414,0
+ICLR.US,D,20100621,000000,30,30.31,29.44,29.49,445169,0
+ICLR.US,D,20100622,000000,29.63,29.69,28.2,28.3,222065,0
+ICLR.US,D,20100623,000000,28.12,28.12,27.13,27.61,522390,0
+ICLR.US,D,20100624,000000,27.23,28.87,27.01,28.56,658349,0
+ICLR.US,D,20100625,000000,29.05,29.92,28.67,29.3,577127,0
+ICLR.US,D,20100628,000000,29.3,29.53,28.75,29.24,359306,0
+ICLR.US,D,20100629,000000,28.54,28.78,27.88,28.27,214350,0
+ICLR.US,D,20100630,000000,28.37,29.06,27.98,28.89,338340,0
+ICLR.US,D,20100701,000000,28.9,28.9,26.73,27.45,540164,0
+ICLR.US,D,20100702,000000,27.56,27.8,27.09,27.15,130165,0
+ICLR.US,D,20100706,000000,27.59,28.18,27.17,27.33,235687,0
+ICLR.US,D,20100707,000000,27.49,27.6,26.83,27.57,282117,0
+ICLR.US,D,20100708,000000,27.84,27.96,26.71,26.98,358533,0
+ICLR.US,D,20100709,000000,26.84,27.26,26.56,27.2,303159,0
+ICLR.US,D,20100712,000000,27.05,27.47,26.92,27,221344,0
+ICLR.US,D,20100713,000000,26.36,27.85,26.2,27.56,444186,0
+ICLR.US,D,20100714,000000,27.6,27.6,26.96,27.18,253454,0
+ICLR.US,D,20100715,000000,27.27,27.76,26.99,27.55,300608,0
+ICLR.US,D,20100716,000000,27.55,27.55,26.56,26.62,178317,0
+ICLR.US,D,20100719,000000,26.87,26.99,26.35,26.77,125027,0
+ICLR.US,D,20100720,000000,26.52,26.98,26.52,26.96,78145,0
+ICLR.US,D,20100721,000000,27.14,27.81,26.66,27.15,126750,0
+ICLR.US,D,20100722,000000,27.56,28.03,27.36,27.47,114018,0
+ICLR.US,D,20100723,000000,27.31,27.46,26.89,27.08,153240,0
+ICLR.US,D,20100726,000000,27.15,27.96,27.05,27.69,122131,0
+ICLR.US,D,20100727,000000,26.57,26.84,23.04,25.14,1284374,0
+ICLR.US,D,20100728,000000,25.15,25.56,23.68,24.07,1013765,0
+ICLR.US,D,20100729,000000,24,24.45,22.94,23.04,572080,0
+ICLR.US,D,20100730,000000,22.74,23.7,22.71,23.6,583054,0
+ICLR.US,D,20100802,000000,23.71,24.04,23.47,23.68,390284,0
+ICLR.US,D,20100803,000000,23.6,23.8,23.15,23.54,397589,0
+ICLR.US,D,20100804,000000,23.45,24.14,23.45,23.67,689350,0
+ICLR.US,D,20100805,000000,23.7,23.7,22.89,22.96,410900,0
+ICLR.US,D,20100806,000000,22.66,24.22,22.56,23.9,1234093,0
+ICLR.US,D,20100809,000000,24.15,24.71,23.91,24.57,241896,0
+ICLR.US,D,20100810,000000,24.5,24.58,23.9,24.17,389086,0
+ICLR.US,D,20100811,000000,23.84,23.96,23.33,23.68,278697,0
+ICLR.US,D,20100812,000000,23.27,23.7,22.89,23.43,325797,0
+ICLR.US,D,20100813,000000,23.41,23.58,23.18,23.19,240754,0
+ICLR.US,D,20100816,000000,23.01,23.39,22.9,23.06,113037,0
+ICLR.US,D,20100817,000000,23.22,23.43,23.02,23.25,80195,0
+ICLR.US,D,20100818,000000,23.15,23.44,23,23.05,129986,0
+ICLR.US,D,20100819,000000,23.01,23.11,22.37,22.5,221432,0
+ICLR.US,D,20100820,000000,22.35,22.56,21.22,22.49,530315,0
+ICLR.US,D,20100823,000000,22.68,23.62,22.41,23.2,432575,0
+ICLR.US,D,20100824,000000,22.9,22.9,22.38,22.49,223892,0
+ICLR.US,D,20100825,000000,22.44,22.44,22.15,22.29,211245,0
+ICLR.US,D,20100826,000000,22.46,22.9,22.29,22.83,282662,0
+ICLR.US,D,20100827,000000,23,23.55,22.71,23.44,185147,0
+ICLR.US,D,20100830,000000,23.29,23.37,22.45,22.47,208974,0
+ICLR.US,D,20100831,000000,22.25,22.65,21.87,22,299674,0
+ICLR.US,D,20100901,000000,22.3,22.83,22,22.53,235560,0
+ICLR.US,D,20100902,000000,22.55,22.87,22.27,22.83,197001,0
+ICLR.US,D,20100903,000000,22.98,23.17,22.91,22.97,102762,0
+ICLR.US,D,20100907,000000,22.8,23.14,22.8,23.01,115679,0
+ICLR.US,D,20100908,000000,23.05,23.47,22.98,23.36,125804,0
+ICLR.US,D,20100909,000000,23.6,23.88,23.55,23.71,258761,0
+ICLR.US,D,20100910,000000,23.62,23.75,23.19,23.3,173107,0
+ICLR.US,D,20100913,000000,23.41,23.54,23.12,23.2,182831,0
+ICLR.US,D,20100914,000000,23.06,23.5,23.06,23.17,166389,0
+ICLR.US,D,20100915,000000,22.89,24.1,22.89,23.66,157867,0
+ICLR.US,D,20100916,000000,23.47,23.59,22.99,23.02,102889,0
+ICLR.US,D,20100917,000000,23.03,23.4,22.83,22.96,123136,0
+ICLR.US,D,20100920,000000,22.72,23.17,22.67,22.87,279159,0
+ICLR.US,D,20100921,000000,22.77,22.94,21.84,21.97,1061853,0
+ICLR.US,D,20100922,000000,21.91,22.3,21.76,22.25,441752,0
+ICLR.US,D,20100923,000000,22.04,23.12,22,22.85,337100,0
+ICLR.US,D,20100924,000000,22.8,23.26,22.4,22.62,793305,0
+ICLR.US,D,20100927,000000,22.58,22.61,22.01,22.14,584010,0
+ICLR.US,D,20100928,000000,22.26,22.26,21.63,21.88,334385,0
+ICLR.US,D,20100929,000000,21.62,22.08,21.24,21.7,784590,0
+ICLR.US,D,20100930,000000,21.69,21.91,20.33,21.62,276512,0
+ICLR.US,D,20101001,000000,21.64,21.86,21.08,21.5,609470,0
+ICLR.US,D,20101004,000000,21.58,21.68,21.36,21.55,195135,0
+ICLR.US,D,20101005,000000,21.21,22.18,21,21.86,900276,0
+ICLR.US,D,20101006,000000,21.85,22.05,21.11,21.39,494054,0
+ICLR.US,D,20101007,000000,21.5,21.57,21.2,21.25,302860,0
+ICLR.US,D,20101008,000000,21.36,21.36,21.16,21.17,126415,0
+ICLR.US,D,20101011,000000,21.04,21.19,20.92,20.98,298009,0
+ICLR.US,D,20101012,000000,20.96,21.16,20.81,20.89,577161,0
+ICLR.US,D,20101013,000000,20.97,21.16,20.66,20.92,532679,0
+ICLR.US,D,20101014,000000,20.86,21.37,20.75,21.29,566498,0
+ICLR.US,D,20101015,000000,21.46,21.54,21.03,21.37,310209,0
+ICLR.US,D,20101018,000000,21.38,21.67,21.21,21.48,338254,0
+ICLR.US,D,20101019,000000,21.39,21.83,21.15,21.25,576911,0
+ICLR.US,D,20101020,000000,21.18,21.5,20.02,20.08,998236,0
+ICLR.US,D,20101021,000000,19.76,21.25,19.06,20.72,4747853,0
+ICLR.US,D,20101022,000000,20.41,20.79,19.93,20,1221009,0
+ICLR.US,D,20101025,000000,19.95,20.12,19.47,19.53,845829,0
+ICLR.US,D,20101026,000000,19.5,19.65,19.26,19.45,1023379,0
+ICLR.US,D,20101027,000000,19.45,19.59,18.93,19.46,660429,0
+ICLR.US,D,20101028,000000,19.58,19.77,19.46,19.66,548442,0
+ICLR.US,D,20101029,000000,19.49,19.55,19.34,19.35,320635,0
+ICLR.US,D,20101101,000000,19.32,19.5,19.11,19.22,265747,0
+ICLR.US,D,20101102,000000,19.24,20.12,19.2,20.09,839451,0
+ICLR.US,D,20101103,000000,20.29,20.4,19.7,20.15,308936,0
+ICLR.US,D,20101104,000000,20.39,20.44,19.78,20.06,618331,0
+ICLR.US,D,20101105,000000,20.17,20.27,19.75,20.09,1868471,0
+ICLR.US,D,20101108,000000,20.25,20.44,19.96,20.19,853330,0
+ICLR.US,D,20101109,000000,20.3,20.36,20.02,20.06,263215,0
+ICLR.US,D,20101110,000000,19.98,20.09,19.8,20.06,242647,0
+ICLR.US,D,20101111,000000,19.94,20.66,19.93,20.57,322969,0
+ICLR.US,D,20101112,000000,20.46,20.46,20.18,20.24,108991,0
+ICLR.US,D,20101115,000000,20.2,20.3,20.02,20.16,103511,0
+ICLR.US,D,20101116,000000,20.1,20.21,19.91,19.98,176119,0
+ICLR.US,D,20101117,000000,19.95,20.17,19.9,19.96,166372,0
+ICLR.US,D,20101118,000000,20.34,20.67,20.3,20.48,556818,0
+ICLR.US,D,20101119,000000,20.35,20.44,20.09,20.25,232565,0
+ICLR.US,D,20101122,000000,20.24,20.4,19.91,19.95,180672,0
+ICLR.US,D,20101123,000000,19.9,19.95,19.56,19.83,483085,0
+ICLR.US,D,20101124,000000,19.94,20.4,19.77,20.32,836185,0
+ICLR.US,D,20101126,000000,19.51,20.39,19.51,20.36,65821,0
+ICLR.US,D,20101129,000000,20.19,20.53,19.76,20.47,325476,0
+ICLR.US,D,20101130,000000,20.44,20.79,20.05,20.1,261479,0
+ICLR.US,D,20101201,000000,20.56,20.56,20.06,20.1,286082,0
+ICLR.US,D,20101202,000000,20.05,20.23,19.87,20,280663,0
+ICLR.US,D,20101203,000000,19.95,20.13,19.69,19.87,676715,0
+ICLR.US,D,20101206,000000,19.85,19.93,19.7,19.72,248007,0
+ICLR.US,D,20101207,000000,19.8,19.99,19.78,19.86,331265,0
+ICLR.US,D,20101208,000000,19.8,19.98,19.72,19.83,224313,0
+ICLR.US,D,20101209,000000,19.8,19.83,19.07,19.24,1012065,0
+ICLR.US,D,20101210,000000,19.1,20.47,19.09,20.29,892528,0
+ICLR.US,D,20101213,000000,20.31,20.46,20.19,20.32,180307,0
+ICLR.US,D,20101214,000000,20.25,21.57,20.25,21.52,440726,0
+ICLR.US,D,20101215,000000,21.55,21.8,21.32,21.69,346764,0
+ICLR.US,D,20101216,000000,21.68,22.23,21.63,21.96,478322,0
+ICLR.US,D,20101217,000000,21.82,22.12,21.7,22.04,157123,0
+ICLR.US,D,20101220,000000,22.03,22.05,21.62,21.74,217585,0
+ICLR.US,D,20101221,000000,21.76,22.13,21.68,21.82,152549,0
+ICLR.US,D,20101222,000000,21.72,22.28,21.72,22.22,187748,0
+ICLR.US,D,20101223,000000,22.19,22.19,21.64,21.85,180375,0
+ICLR.US,D,20101227,000000,21.75,21.92,21.65,21.89,94941,0
+ICLR.US,D,20101228,000000,21.83,21.9,21.76,21.86,216046,0
+ICLR.US,D,20101229,000000,21.82,22.22,21.76,22.12,168564,0
+ICLR.US,D,20101230,000000,22.15,22.2,21.8,21.85,77481,0
+ICLR.US,D,20101231,000000,21.81,22.18,21.8,21.9,78103,0
+ICLR.US,D,20110103,000000,22.11,22.23,21.8,21.87,67744,0
+ICLR.US,D,20110104,000000,21.77,22.25,21.61,21.85,836691,0
+ICLR.US,D,20110105,000000,21.9,22.07,21.83,21.86,183866,0
+ICLR.US,D,20110106,000000,21.91,22.07,21.82,21.96,83094,0
+ICLR.US,D,20110107,000000,21.85,22.13,21.75,21.76,456016,0
+ICLR.US,D,20110110,000000,21.67,22.06,21.37,21.93,249744,0
+ICLR.US,D,20110111,000000,21.98,22.68,21.85,22.63,352755,0
+ICLR.US,D,20110112,000000,22.8,23.5,22.68,23.34,399164,0
+ICLR.US,D,20110113,000000,23.26,23.89,23.25,23.47,331341,0
+ICLR.US,D,20110114,000000,23.5,23.64,22.82,22.97,353107,0
+ICLR.US,D,20110118,000000,22.85,23.46,22.71,23.41,189193,0
+ICLR.US,D,20110119,000000,23.34,23.7,22.93,23.24,598641,0
+ICLR.US,D,20110120,000000,23.18,23.53,22.95,23.51,206526,0
+ICLR.US,D,20110121,000000,23.59,24.26,22.72,23,315616,0
+ICLR.US,D,20110124,000000,22.84,23.81,22.72,22.95,228460,0
+ICLR.US,D,20110125,000000,23.07,23.15,22.5,22.83,235118,0
+ICLR.US,D,20110126,000000,22.8,23,22.39,22.78,336506,0
+ICLR.US,D,20110127,000000,22.75,23.11,22.6,22.91,589022,0
+ICLR.US,D,20110128,000000,22.91,22.91,22.35,22.59,230827,0
+ICLR.US,D,20110131,000000,22.66,22.66,21.81,22.27,217497,0
+ICLR.US,D,20110201,000000,22.35,22.66,21.71,22.6,696755,0
+ICLR.US,D,20110202,000000,22.6,22.86,21.84,21.9,262288,0
+ICLR.US,D,20110203,000000,21.85,21.99,21.57,21.9,327159,0
+ICLR.US,D,20110204,000000,21.86,21.87,21.43,21.81,692418,0
+ICLR.US,D,20110207,000000,21.89,21.95,21.72,21.86,318986,0
+ICLR.US,D,20110208,000000,22.02,22.43,21.56,21.86,538863,0
+ICLR.US,D,20110209,000000,21.95,22.11,21.71,22.1,384478,0
+ICLR.US,D,20110210,000000,22.18,22.36,21.85,22.11,212033,0
+ICLR.US,D,20110211,000000,22,22.16,21.85,22.06,166683,0
+ICLR.US,D,20110214,000000,22.2,22.74,22.05,22.16,266358,0
+ICLR.US,D,20110215,000000,21.99,22.52,21.99,22.15,149204,0
+ICLR.US,D,20110216,000000,22.19,22.25,21.95,21.99,187235,0
+ICLR.US,D,20110218,000000,21.88,22.35,21.88,22.15,214295,0
+ICLR.US,D,20110222,000000,22.13,22.29,21.84,21.99,262120,0
+ICLR.US,D,20110223,000000,21.79,22.01,21.5,21.96,270258,0
+ICLR.US,D,20110224,000000,19.98,20.3,19.61,19.95,2861658,0
+ICLR.US,D,20110225,000000,20,20.34,19.66,19.79,1346824,0
+ICLR.US,D,20110228,000000,19.86,20.02,19.77,19.89,993037,0
+ICLR.US,D,20110301,000000,19.85,20.24,19.65,19.93,957947,0
+ICLR.US,D,20110302,000000,19.83,20,19.61,19.81,1093059,0
+ICLR.US,D,20110303,000000,19.79,20.46,19.75,20.28,371415,0
+ICLR.US,D,20110304,000000,20.11,20.25,20,20.15,128728,0
+ICLR.US,D,20110307,000000,20.25,20.45,20,20.16,169083,0
+ICLR.US,D,20110308,000000,20.26,20.9,20.09,20.86,270120,0
+ICLR.US,D,20110309,000000,20.67,20.9,20.56,20.76,93051,0
+ICLR.US,D,20110310,000000,20.6,21.07,20.39,20.94,370320,0
+ICLR.US,D,20110311,000000,20.93,21.18,20.85,21.06,180895,0
+ICLR.US,D,20110314,000000,20.9,21.19,20.71,21.07,334937,0
+ICLR.US,D,20110315,000000,20.68,21.12,20.52,20.94,373110,0
+ICLR.US,D,20110316,000000,20.84,21.11,20.35,20.48,298590,0
+ICLR.US,D,20110317,000000,20.57,21.15,20.57,20.9,222317,0
+ICLR.US,D,20110318,000000,20.93,21.12,20.24,20.43,340149,0
+ICLR.US,D,20110321,000000,20.53,21.19,20.52,21,150666,0
+ICLR.US,D,20110322,000000,20.89,21.2,20.87,21.07,154222,0
+ICLR.US,D,20110323,000000,21.05,21.37,20.82,21.05,165496,0
+ICLR.US,D,20110324,000000,21.07,21.14,20.84,21.09,114313,0
+ICLR.US,D,20110325,000000,21,21.57,21,21.46,362413,0
+ICLR.US,D,20110328,000000,21.46,21.75,21.41,21.69,170336,0
+ICLR.US,D,20110329,000000,21.75,21.87,21.55,21.85,137449,0
+ICLR.US,D,20110330,000000,21.91,22.1,21.82,22.05,308534,0
+ICLR.US,D,20110331,000000,22,22.37,21.59,21.59,784590,0
+ICLR.US,D,20110401,000000,22.08,22.33,21.03,21.18,318107,0
+ICLR.US,D,20110404,000000,21.22,21.58,21.22,21.48,60636,0
+ICLR.US,D,20110405,000000,21.51,21.69,21.46,21.49,142617,0
+ICLR.US,D,20110406,000000,21.45,21.54,21.1,21.49,170925,0
+ICLR.US,D,20110407,000000,21.49,22.94,21.45,22.9,517808,0
+ICLR.US,D,20110408,000000,22.82,22.98,22.26,22.96,457825,0
+ICLR.US,D,20110411,000000,23.03,23.06,22.74,22.77,253152,0
+ICLR.US,D,20110412,000000,22.52,23.05,22.45,23,158398,0
+ICLR.US,D,20110413,000000,23.06,23.32,22.88,23.02,156196,0
+ICLR.US,D,20110414,000000,23.01,23.22,22.87,23.15,125993,0
+ICLR.US,D,20110415,000000,22.54,23.57,22.54,23.42,176412,0
+ICLR.US,D,20110418,000000,23.19,23.19,22.68,22.92,117736,0
+ICLR.US,D,20110419,000000,23.13,23.44,22.6,22.74,244736,0
+ICLR.US,D,20110420,000000,22.92,23.12,22.6,22.85,187782,0
+ICLR.US,D,20110421,000000,23.26,24.47,22.96,24.39,398324,0
+ICLR.US,D,20110425,000000,24.14,24.5,22.7,24.05,225787,0
+ICLR.US,D,20110426,000000,24.21,24.75,23.96,24.56,319887,0
+ICLR.US,D,20110427,000000,24.13,24.56,24,24.51,149411,0
+ICLR.US,D,20110428,000000,24.35,24.61,23.82,24.45,185349,0
+ICLR.US,D,20110429,000000,24.44,24.64,24.11,24.56,103258,0
+ICLR.US,D,20110502,000000,23.72,24.73,23.72,24.37,242779,0
+ICLR.US,D,20110503,000000,24.17,24.54,23.23,24.16,167012,0
+ICLR.US,D,20110504,000000,24.21,24.38,23.89,24.13,120713,0
+ICLR.US,D,20110505,000000,24.04,24.12,23.87,24.02,130102,0
+ICLR.US,D,20110506,000000,23.49,24.35,23.49,24.2,128269,0
+ICLR.US,D,20110509,000000,24.2,24.75,24.2,24.63,79372,0
+ICLR.US,D,20110510,000000,24.73,24.98,24.15,24.77,147755,0
+ICLR.US,D,20110511,000000,24.76,24.94,24.19,24.5,167564,0
+ICLR.US,D,20110512,000000,24.23,24.39,23.67,24.29,138123,0
+ICLR.US,D,20110513,000000,24.52,24.69,23.97,24.59,230736,0
+ICLR.US,D,20110516,000000,24.35,24.53,24.07,24.33,52513,0
+ICLR.US,D,20110517,000000,24.5,24.95,23.16,24.93,152971,0
+ICLR.US,D,20110518,000000,24.95,25,24.39,24.87,118132,0
+ICLR.US,D,20110519,000000,24.82,24.85,24.31,24.56,203451,0
+ICLR.US,D,20110520,000000,24.24,24.94,24.01,24.8,130636,0
+ICLR.US,D,20110523,000000,24.49,24.84,24.08,24.79,138645,0
+ICLR.US,D,20110524,000000,24.78,24.78,23.84,24.01,181134,0
+ICLR.US,D,20110525,000000,23.92,24.32,23.52,24.22,129006,0
+ICLR.US,D,20110526,000000,25.2,26,24.93,25.81,795382,0
+ICLR.US,D,20110527,000000,25.92,26.04,25.41,25.89,572574,0
+ICLR.US,D,20110531,000000,25.54,26,25.48,25.59,237843,0
+ICLR.US,D,20110601,000000,25.3,25.78,25.25,25.42,243811,0
+ICLR.US,D,20110602,000000,25.48,26.22,24.62,25.92,436804,0
+ICLR.US,D,20110603,000000,25.2,25.93,25.08,25.32,293602,0
+ICLR.US,D,20110606,000000,25.28,25.43,24.64,24.75,77079,0
+ICLR.US,D,20110607,000000,24.9,24.9,24.31,24.6,145153,0
+ICLR.US,D,20110608,000000,24.41,24.6,24.2,24.33,190767,0
+ICLR.US,D,20110609,000000,24.34,24.67,23.91,24.38,282892,0
+ICLR.US,D,20110610,000000,24.27,24.89,24.11,24.41,350834,0
+ICLR.US,D,20110613,000000,24.38,24.87,24.32,24.62,113192,0
+ICLR.US,D,20110614,000000,24.71,24.71,24.12,24.15,204242,0
+ICLR.US,D,20110615,000000,23.86,24.27,23.64,23.78,159718,0
+ICLR.US,D,20110616,000000,23.61,24.34,23.42,24.28,217655,0
+ICLR.US,D,20110617,000000,24.34,24.48,24.07,24.2,209902,0
+ICLR.US,D,20110620,000000,24.11,24.11,23.02,23.97,176259,0
+ICLR.US,D,20110621,000000,23.97,24.69,23.95,24.65,150504,0
+ICLR.US,D,20110622,000000,24.62,24.76,24.02,24.12,178858,0
+ICLR.US,D,20110623,000000,23.98,24,23.4,23.8,205996,0
+ICLR.US,D,20110624,000000,23.76,23.76,22.96,23.18,327500,0
+ICLR.US,D,20110627,000000,23.1,23.45,22.61,23.19,271043,0
+ICLR.US,D,20110628,000000,23.17,23.37,23.03,23.18,179870,0
+ICLR.US,D,20110629,000000,23.16,23.22,22.99,23.13,234224,0
+ICLR.US,D,20110630,000000,23.12,23.59,22.61,23.56,301497,0
+ICLR.US,D,20110701,000000,23.6,24.25,23.37,24.04,221092,0
+ICLR.US,D,20110705,000000,24.04,24.14,23.59,23.99,102927,0
+ICLR.US,D,20110706,000000,23.88,24.28,23.69,24.22,124181,0
+ICLR.US,D,20110707,000000,24.33,24.97,24.01,24.91,175919,0
+ICLR.US,D,20110708,000000,24.76,25.32,24.23,25.21,187185,0
+ICLR.US,D,20110711,000000,25.01,25.5,24.85,24.9,313183,0
+ICLR.US,D,20110712,000000,24.9,25.11,24.7,24.94,99928,0
+ICLR.US,D,20110713,000000,24.99,25.27,24.84,25.09,118532,0
+ICLR.US,D,20110714,000000,25.02,25.17,24.67,24.79,233246,0
+ICLR.US,D,20110715,000000,24.88,24.93,24.54,24.6,159719,0
+ICLR.US,D,20110718,000000,24.53,25.07,24.09,24.32,297410,0
+ICLR.US,D,20110719,000000,24.37,24.68,23.45,23.63,576112,0
+ICLR.US,D,20110720,000000,22.98,23.43,22.09,22.73,1467031,0
+ICLR.US,D,20110721,000000,22.37,23.53,22.31,23.05,897716,0
+ICLR.US,D,20110722,000000,23.05,23.31,22.85,23,348325,0
+ICLR.US,D,20110725,000000,22.66,23.37,22.44,22.93,264458,0
+ICLR.US,D,20110726,000000,23,23,21.95,22.3,258340,0
+ICLR.US,D,20110727,000000,22.25,22.45,22.04,22.38,471528,0
+ICLR.US,D,20110728,000000,22.33,22.48,22.14,22.34,238365,0
+ICLR.US,D,20110729,000000,22.27,22.49,22,22.33,152137,0
+ICLR.US,D,20110801,000000,22.47,22.5,21.25,21.38,606759,0
+ICLR.US,D,20110802,000000,21.37,21.69,20.69,21.07,416032,0
+ICLR.US,D,20110803,000000,20.92,21.39,20.13,20.25,534159,0
+ICLR.US,D,20110804,000000,20.16,20.97,19.63,19.64,598057,0
+ICLR.US,D,20110805,000000,19.66,20.58,18.98,20.2,467452,0
+ICLR.US,D,20110808,000000,19.31,19.66,18.88,19.01,487946,0
+ICLR.US,D,20110809,000000,19.25,19.82,18.55,19.75,459340,0
+ICLR.US,D,20110810,000000,18.64,19.64,18.61,18.99,172623,0
+ICLR.US,D,20110811,000000,19.05,19.59,18.62,19.32,224239,0
+ICLR.US,D,20110812,000000,18.94,19.86,18.94,19.19,212838,0
+ICLR.US,D,20110815,000000,19.29,19.75,19.06,19.45,321441,0
+ICLR.US,D,20110816,000000,19.62,20.01,19.35,19.92,662167,0
+ICLR.US,D,20110817,000000,19.96,20.25,19.32,19.72,107407,0
+ICLR.US,D,20110818,000000,19.47,19.87,18.65,19.02,182370,0
+ICLR.US,D,20110819,000000,18.91,19.23,18.54,19.1,149889,0
+ICLR.US,D,20110822,000000,19.47,19.84,19,19.18,141781,0
+ICLR.US,D,20110823,000000,19.32,19.55,18.99,19.22,168780,0
+ICLR.US,D,20110824,000000,19.27,19.53,18.85,19.24,276707,0
+ICLR.US,D,20110825,000000,19.39,19.39,18.84,19.05,208596,0
+ICLR.US,D,20110826,000000,18.9,19.14,18.53,19,174635,0
+ICLR.US,D,20110829,000000,19.19,20.3,19.19,20.14,154813,0
+ICLR.US,D,20110830,000000,20.02,21.47,19.8,21.38,499093,0
+ICLR.US,D,20110831,000000,21.64,22,21.13,21.31,437626,0
+ICLR.US,D,20110901,000000,21.25,21.81,20.79,21.17,259244,0
+ICLR.US,D,20110902,000000,21.17,21.17,20.22,20.32,232773,0
+ICLR.US,D,20110906,000000,19.23,20.74,19.23,20.42,406429,0
+ICLR.US,D,20110907,000000,20.64,20.96,19.69,19.85,475329,0
+ICLR.US,D,20110908,000000,19.69,19.92,19.07,19.14,678980,0
+ICLR.US,D,20110909,000000,18.93,19.35,18.46,18.5,317619,0
+ICLR.US,D,20110912,000000,18.35,18.8,18.2,18.74,383933,0
+ICLR.US,D,20110913,000000,18.87,18.92,18.44,18.74,113416,0
+ICLR.US,D,20110914,000000,18.77,18.84,18.25,18.53,420995,0
+ICLR.US,D,20110915,000000,18.71,18.71,18.3,18.38,363287,0
+ICLR.US,D,20110916,000000,18.35,18.67,17.64,17.94,580184,0
+ICLR.US,D,20110919,000000,17.65,17.91,17.56,17.77,228089,0
+ICLR.US,D,20110920,000000,18.12,18.15,17.48,17.51,142637,0
+ICLR.US,D,20110921,000000,17.48,18.48,17.15,17.16,264701,0
+ICLR.US,D,20110922,000000,16.65,17.49,16.65,17.14,560978,0
+ICLR.US,D,20110923,000000,16.82,17.44,16.81,17.4,248961,0
+ICLR.US,D,20110926,000000,17.53,17.9,17.11,17.87,381202,0
+ICLR.US,D,20110927,000000,17.99,18.1,17.29,17.36,273233,0
+ICLR.US,D,20110928,000000,17.31,17.44,16.83,16.88,306017,0
+ICLR.US,D,20110929,000000,17.59,17.59,15.98,16.5,395768,0
+ICLR.US,D,20110930,000000,16.42,16.73,16,16.08,349613,0
+ICLR.US,D,20111003,000000,16,16.48,15.9,16.01,352759,0
+ICLR.US,D,20111004,000000,15.96,16.36,15.9,16.28,424326,0
+ICLR.US,D,20111005,000000,16.37,16.39,15.8,15.88,419442,0
+ICLR.US,D,20111006,000000,15.85,16.07,15.76,15.8,614055,0
+ICLR.US,D,20111007,000000,15.94,15.94,15.4,15.42,697734,0
+ICLR.US,D,20111010,000000,15.45,15.6,15.27,15.4,692186,0
+ICLR.US,D,20111011,000000,15.18,15.4,15.03,15.12,389651,0
+ICLR.US,D,20111012,000000,15.43,15.84,15.22,15.5,679767,0
+ICLR.US,D,20111013,000000,15.36,16.18,15.27,16.04,627453,0
+ICLR.US,D,20111014,000000,16.16,16.46,15.79,16.44,341216,0
+ICLR.US,D,20111017,000000,16.34,16.56,15.62,15.76,325716,0
+ICLR.US,D,20111018,000000,15.99,15.99,15.33,15.64,409797,0
+ICLR.US,D,20111019,000000,15.64,15.74,15.25,15.5,424803,0
+ICLR.US,D,20111020,000000,15.62,15.68,15.1,15.53,314042,0
+ICLR.US,D,20111021,000000,15.64,16.13,15.31,15.73,142356,0
+ICLR.US,D,20111024,000000,15.75,16.23,15.64,15.83,335994,0
+ICLR.US,D,20111025,000000,15.77,16.15,15.55,15.68,282683,0
+ICLR.US,D,20111026,000000,15.79,15.91,15.5,15.78,408727,0
+ICLR.US,D,20111027,000000,15.75,17.78,15.75,17.65,838230,0
+ICLR.US,D,20111028,000000,17.78,18.28,17.08,17.2,571588,0
+ICLR.US,D,20111031,000000,17.02,17.17,16.74,16.8,194461,0
+ICLR.US,D,20111101,000000,16.31,17.6,16.31,16.81,379277,0
+ICLR.US,D,20111102,000000,17.06,17.51,17.06,17.32,424389,0
+ICLR.US,D,20111103,000000,17.46,17.67,17.11,17.48,244505,0
+ICLR.US,D,20111104,000000,17.32,17.73,16.93,16.97,170804,0
+ICLR.US,D,20111107,000000,17.12,17.21,16.89,17.17,139631,0
+ICLR.US,D,20111108,000000,17.21,17.58,17.09,17.47,205732,0
+ICLR.US,D,20111109,000000,17.19,17.34,16.99,17.09,157695,0
+ICLR.US,D,20111110,000000,17.19,17.24,16.89,16.96,234718,0
+ICLR.US,D,20111111,000000,17.06,17.43,16.63,17.19,96890,0
+ICLR.US,D,20111114,000000,17.13,17.13,16.84,16.92,123757,0
+ICLR.US,D,20111115,000000,16.69,17.15,16.61,17.03,72138,0
+ICLR.US,D,20111116,000000,16.9,17.03,16.76,16.86,137449,0
+ICLR.US,D,20111117,000000,16.83,16.92,16.6,16.63,168727,0
+ICLR.US,D,20111118,000000,16.62,16.8,16.52,16.6,278785,0
+ICLR.US,D,20111121,000000,16.22,16.68,16.2,16.41,275818,0
+ICLR.US,D,20111122,000000,16.34,16.7,16.22,16.51,80965,0
+ICLR.US,D,20111123,000000,16.46,17.15,16.46,16.79,398473,0
+ICLR.US,D,20111125,000000,16.71,17.08,16.71,17,83402,0
+ICLR.US,D,20111128,000000,17.07,17.2,16.75,16.88,117068,0
+ICLR.US,D,20111129,000000,16.85,16.97,16.45,16.53,210133,0
+ICLR.US,D,20111130,000000,16.26,17.11,16.26,17.01,126273,0
+ICLR.US,D,20111201,000000,16.94,17.12,16.67,16.69,220907,0
+ICLR.US,D,20111202,000000,16.61,16.93,16.46,16.6,375486,0
+ICLR.US,D,20111205,000000,16.65,16.89,16.45,16.67,344783,0
+ICLR.US,D,20111206,000000,16.69,16.8,16.54,16.63,145347,0
+ICLR.US,D,20111207,000000,16.51,16.51,16,16.24,453691,0
+ICLR.US,D,20111208,000000,16.25,16.29,16.03,16.1,252367,0
+ICLR.US,D,20111209,000000,16.25,16.42,16.01,16.1,282817,0
+ICLR.US,D,20111212,000000,15.97,16.19,15.95,16.14,203603,0
+ICLR.US,D,20111213,000000,16.2,16.33,16,16.07,438784,0
+ICLR.US,D,20111214,000000,15.94,16.12,15.75,16.04,349800,0
+ICLR.US,D,20111215,000000,16.04,16.21,15.94,16.09,190875,0
+ICLR.US,D,20111216,000000,16.14,16.3,15.57,15.99,329594,0
+ICLR.US,D,20111219,000000,15.9,16.75,15.77,16.42,294387,0
+ICLR.US,D,20111220,000000,16.59,17.02,16.32,16.82,175625,0
+ICLR.US,D,20111221,000000,16.79,17.09,16.48,16.68,195462,0
+ICLR.US,D,20111222,000000,16.75,17.34,16.35,17.25,178983,0
+ICLR.US,D,20111223,000000,17.24,17.25,16.84,16.86,141952,0
+ICLR.US,D,20111227,000000,16.7,17.05,16.7,16.75,187524,0
+ICLR.US,D,20111228,000000,16.83,17.06,16.47,16.69,132209,0
+ICLR.US,D,20111229,000000,16.76,17.06,16.61,16.96,118935,0
+ICLR.US,D,20111230,000000,16.91,17.29,16.91,17.11,79090,0
+ICLR.US,D,20120103,000000,17.34,17.45,16.82,17.27,210241,0
+ICLR.US,D,20120104,000000,17.05,17.34,16.97,17.06,188545,0
+ICLR.US,D,20120105,000000,17.11,17.23,16.73,17.18,159758,0
+ICLR.US,D,20120106,000000,17.08,17.56,17.08,17.5,147556,0
+ICLR.US,D,20120109,000000,17.57,17.92,17.29,17.78,185144,0
+ICLR.US,D,20120110,000000,17.98,18.57,17.83,18.52,200706,0
+ICLR.US,D,20120111,000000,18.38,18.85,18.34,18.68,291833,0
+ICLR.US,D,20120112,000000,18.7,18.83,18.23,18.53,434265,0
+ICLR.US,D,20120113,000000,18.39,18.6,17.97,18.45,154401,0
+ICLR.US,D,20120117,000000,18.55,18.71,18.17,18.52,131993,0
+ICLR.US,D,20120118,000000,18.54,18.84,18.35,18.55,201147,0
+ICLR.US,D,20120119,000000,18.5,18.73,18.4,18.54,161938,0
+ICLR.US,D,20120120,000000,18.42,18.64,18.33,18.36,231629,0
+ICLR.US,D,20120123,000000,18.28,18.58,18.13,18.4,186079,0
+ICLR.US,D,20120124,000000,18.4,18.98,18.35,18.89,207432,0
+ICLR.US,D,20120125,000000,18.87,18.96,18.6,18.87,154423,0
+ICLR.US,D,20120126,000000,18.89,18.89,18.46,18.58,162790,0
+ICLR.US,D,20120127,000000,18.6,19.03,18.4,19,167053,0
+ICLR.US,D,20120130,000000,18.89,19.1,18.57,19.01,115436,0
+ICLR.US,D,20120131,000000,19.18,20,19.13,19.52,383603,0
+ICLR.US,D,20120201,000000,19.75,20.59,19.59,20.49,257641,0
+ICLR.US,D,20120202,000000,20.55,20.68,20.19,20.24,229342,0
+ICLR.US,D,20120203,000000,20.83,20.83,19.24,20.71,148867,0
+ICLR.US,D,20120206,000000,20.63,21.02,20.56,20.73,164638,0
+ICLR.US,D,20120207,000000,20.5,20.67,20.31,20.46,135622,0
+ICLR.US,D,20120208,000000,20.45,20.62,20.24,20.37,61476,0
+ICLR.US,D,20120209,000000,20.3,20.51,20.19,20.26,93163,0
+ICLR.US,D,20120210,000000,20.3,20.41,20.22,20.31,219635,0
+ICLR.US,D,20120213,000000,20.39,20.62,20.35,20.51,98458,0
+ICLR.US,D,20120214,000000,20.34,20.64,20.32,20.42,231759,0
+ICLR.US,D,20120215,000000,21.03,21.87,20.53,20.78,644024,0
+ICLR.US,D,20120216,000000,20.73,20.76,20.15,20.45,311277,0
+ICLR.US,D,20120217,000000,20.5,20.51,20.22,20.25,168578,0
+ICLR.US,D,20120221,000000,19.97,20.62,19.97,20.38,188338,0
+ICLR.US,D,20120222,000000,20.39,20.63,20.3,20.59,93745,0
+ICLR.US,D,20120223,000000,20.65,21.22,20.48,21.1,132508,0
+ICLR.US,D,20120224,000000,20.83,21.29,20.83,21.14,60886,0
+ICLR.US,D,20120227,000000,20.87,21.17,20.67,20.95,116701,0
+ICLR.US,D,20120228,000000,21.14,21.34,20.63,21.08,256590,0
+ICLR.US,D,20120229,000000,21.12,21.35,20.98,21.18,175590,0
+ICLR.US,D,20120301,000000,21.16,21.49,20.77,21.29,183880,0
+ICLR.US,D,20120302,000000,21.28,21.58,21.14,21.44,184475,0
+ICLR.US,D,20120305,000000,21.45,21.47,21.07,21.37,111352,0
+ICLR.US,D,20120306,000000,21,21.24,20.69,21.09,150195,0
+ICLR.US,D,20120307,000000,20.84,21.32,20.82,21.25,111644,0
+ICLR.US,D,20120308,000000,21.29,21.65,21.14,21.65,97189,0
+ICLR.US,D,20120309,000000,21.61,22.23,21.47,21.64,227371,0
+ICLR.US,D,20120312,000000,21.69,21.69,21.39,21.65,124731,0
+ICLR.US,D,20120313,000000,21.93,22.21,21.79,22,213603,0
+ICLR.US,D,20120314,000000,21.96,22.06,21.74,21.8,168714,0
+ICLR.US,D,20120315,000000,21.8,21.83,21.43,21.57,300220,0
+ICLR.US,D,20120316,000000,21.6,21.8,21.39,21.68,176293,0
+ICLR.US,D,20120319,000000,21.66,21.76,21.49,21.65,108505,0
+ICLR.US,D,20120320,000000,21.55,21.65,21.1,21.16,59805,0
+ICLR.US,D,20120321,000000,20.75,21.24,20.75,21.16,124085,0
+ICLR.US,D,20120322,000000,21.09,21.67,20.97,21.47,265293,0
+ICLR.US,D,20120323,000000,21.68,21.8,21.57,21.79,100491,0
+ICLR.US,D,20120326,000000,21.7,21.8,21.5,21.62,197411,0
+ICLR.US,D,20120327,000000,21.58,22.33,21.53,21.8,306597,0
+ICLR.US,D,20120328,000000,21.82,22.15,21.62,21.65,91885,0
+ICLR.US,D,20120329,000000,21.74,21.78,21.16,21.25,113101,0
+ICLR.US,D,20120330,000000,21.36,21.53,20.99,21.22,243002,0
+ICLR.US,D,20120402,000000,21.2,22.36,20.99,22.28,392200,0
+ICLR.US,D,20120403,000000,22.31,23.04,21.99,22.71,262399,0
+ICLR.US,D,20120404,000000,22.56,22.91,22.21,22.38,225546,0
+ICLR.US,D,20120405,000000,22.34,22.34,21.92,21.97,100632,0
+ICLR.US,D,20120409,000000,21.71,21.83,21.49,21.62,46711,0
+ICLR.US,D,20120410,000000,21.66,22.03,21.49,21.7,424178,0
+ICLR.US,D,20120411,000000,21.92,22.08,21.74,21.97,158924,0
+ICLR.US,D,20120412,000000,21.92,22.19,21.42,21.49,217194,0
+ICLR.US,D,20120413,000000,21.43,21.58,21.18,21.38,139175,0
+ICLR.US,D,20120416,000000,21.38,21.84,20.62,20.85,188971,0
+ICLR.US,D,20120417,000000,20.91,21.58,20.62,21.34,222388,0
+ICLR.US,D,20120418,000000,21.31,21.66,21,21.57,130261,0
+ICLR.US,D,20120419,000000,21.69,21.87,21.24,21.51,94759,0
+ICLR.US,D,20120420,000000,21.56,22.12,20.44,21.75,160167,0
+ICLR.US,D,20120423,000000,21.56,21.72,20.66,20.95,241479,0
+ICLR.US,D,20120424,000000,20.02,22.91,20.02,22.4,727208,0
+ICLR.US,D,20120425,000000,23.79,23.81,22.31,22.44,369264,0
+ICLR.US,D,20120426,000000,22.42,22.5,22.28,22.46,271784,0
+ICLR.US,D,20120427,000000,22.28,22.5,22.23,22.3,226352,0
+ICLR.US,D,20120430,000000,22.14,22.29,21.98,22.18,275949,0
+ICLR.US,D,20120501,000000,22.07,22.27,22,22.1,287265,0
+ICLR.US,D,20120502,000000,22.01,22.55,22,22.5,281671,0
+ICLR.US,D,20120503,000000,22.51,22.73,21.99,22.5,223460,0
+ICLR.US,D,20120504,000000,22.33,22.33,21.94,22,70842,0
+ICLR.US,D,20120507,000000,22.08,22.43,21.82,22.18,122500,0
+ICLR.US,D,20120508,000000,21.85,22.33,21.51,22.19,115296,0
+ICLR.US,D,20120509,000000,22.04,22.14,21.83,21.93,95721,0
+ICLR.US,D,20120510,000000,21.97,22.37,21.93,22.35,217702,0
+ICLR.US,D,20120511,000000,22.28,22.65,21.69,22.4,93595,0
+ICLR.US,D,20120514,000000,22.27,22.53,21.74,22.05,295625,0
+ICLR.US,D,20120515,000000,22.1,22.23,22.03,22.18,37733,0
+ICLR.US,D,20120516,000000,22.13,23,21.82,22.54,331637,0
+ICLR.US,D,20120517,000000,22.4,22.53,21.76,21.8,233096,0
+ICLR.US,D,20120518,000000,22.54,22.94,21.52,21.79,225750,0
+ICLR.US,D,20120521,000000,21.71,22.1,21.71,21.95,349296,0
+ICLR.US,D,20120522,000000,21.98,22.05,21.53,21.6,179182,0
+ICLR.US,D,20120523,000000,21.53,21.81,21.36,21.6,210843,0
+ICLR.US,D,20120524,000000,21.57,21.63,21.25,21.44,137924,0
+ICLR.US,D,20120525,000000,21.46,22.02,21.45,21.93,346089,0
+ICLR.US,D,20120529,000000,22.02,22.3,21.77,21.94,149818,0
+ICLR.US,D,20120530,000000,21.68,21.86,21.37,21.7,148889,0
+ICLR.US,D,20120531,000000,21.66,21.84,21.35,21.47,145795,0
+ICLR.US,D,20120601,000000,21.29,21.39,20.81,20.96,106423,0
+ICLR.US,D,20120604,000000,20.95,21.27,20.6,20.79,106875,0
+ICLR.US,D,20120605,000000,20.69,21.09,20.25,20.89,286746,0
+ICLR.US,D,20120606,000000,20.95,21.38,20.93,21.22,188152,0
+ICLR.US,D,20120607,000000,21.25,21.8,21,21.77,343412,0
+ICLR.US,D,20120608,000000,21.57,21.83,21.57,21.75,105561,0
+ICLR.US,D,20120611,000000,21.89,21.89,21.25,21.29,98771,0
+ICLR.US,D,20120612,000000,21.48,21.62,21.02,21.45,66773,0
+ICLR.US,D,20120613,000000,21.21,21.38,20.92,21.1,444147,0
+ICLR.US,D,20120614,000000,21.12,21.41,21,21.16,126890,0
+ICLR.US,D,20120615,000000,21.09,21.73,21.09,21.46,113681,0
+ICLR.US,D,20120618,000000,22.48,22.95,21.08,21.13,585262,0
+ICLR.US,D,20120619,000000,21.23,22.02,21.18,21.91,309731,0
+ICLR.US,D,20120620,000000,21.93,22.72,21.72,22.63,318954,0
+ICLR.US,D,20120621,000000,22.61,22.73,21.95,21.97,88704,0
+ICLR.US,D,20120622,000000,22.07,22.32,21.75,22.2,129457,0
+ICLR.US,D,20120625,000000,21.89,22.55,20.28,21.94,190612,0
+ICLR.US,D,20120626,000000,21.92,21.92,21.32,21.68,203124,0
+ICLR.US,D,20120627,000000,21.72,22.27,21.72,22.12,181496,0
+ICLR.US,D,20120628,000000,21.95,22.12,21.52,21.88,154049,0
+ICLR.US,D,20120629,000000,22.2,22.58,21.75,22.53,287782,0
+ICLR.US,D,20120702,000000,22.55,22.77,22.16,22.65,150955,0
+ICLR.US,D,20120703,000000,22.66,23.628,22.43,23.27,100390,0
+ICLR.US,D,20120705,000000,23.21,23.4,22.68,22.97,669820,0
+ICLR.US,D,20120706,000000,22.81,23.26,22.66,23.22,145799,0
+ICLR.US,D,20120709,000000,23.2,24,23.14,23.76,183823,0
+ICLR.US,D,20120710,000000,23.81,24.81,23.77,23.81,340079,0
+ICLR.US,D,20120711,000000,23.78,23.78,23.28,23.38,176713,0
+ICLR.US,D,20120712,000000,23.22,23.22,21.71,22.97,252720,0
+ICLR.US,D,20120713,000000,23.04,23.44,23.04,23.06,162774,0
+ICLR.US,D,20120716,000000,23.08,23.6,23,23.41,75900,0
+ICLR.US,D,20120717,000000,23.36,23.9,23.2,23.84,155150,0
+ICLR.US,D,20120718,000000,23.92,24.19,23.75,23.83,139767,0
+ICLR.US,D,20120719,000000,24.01,24.01,23.33,23.72,70768,0
+ICLR.US,D,20120720,000000,23.36,23.52,23.18,23.19,170925,0
+ICLR.US,D,20120723,000000,22.76,23.33,22.49,23.09,180360,0
+ICLR.US,D,20120724,000000,22.87,22.87,22.18,22.71,141509,0
+ICLR.US,D,20120725,000000,22.86,23.21,22.42,23.14,131747,0
+ICLR.US,D,20120726,000000,23.44,23.5,23.06,23.36,91189,0
+ICLR.US,D,20120727,000000,23.58,23.83,23.44,23.66,65783,0
+ICLR.US,D,20120730,000000,23.74,24.24,23.62,23.94,144485,0
+ICLR.US,D,20120731,000000,23.9,24.24,23.81,24.13,260096,0
+ICLR.US,D,20120801,000000,24.25,24.34,24.03,24.08,181925,0
+ICLR.US,D,20120802,000000,23.92,24.21,23.9,24.12,141497,0
+ICLR.US,D,20120803,000000,24.17,24.35,24.04,24.19,90871,0
+ICLR.US,D,20120806,000000,24.49,25.025,24.17,24.22,144934,0
+ICLR.US,D,20120807,000000,24.28,24.37,23.8,23.96,173035,0
+ICLR.US,D,20120808,000000,23.75,24.41,23.58,24.32,190269,0
+ICLR.US,D,20120809,000000,24.23,24.39,23.82,23.93,230268,0
+ICLR.US,D,20120810,000000,23.82,23.85,23.44,23.6,91067,0
+ICLR.US,D,20120813,000000,23.69,23.69,23.2,23.3,143223,0
+ICLR.US,D,20120814,000000,23.33,23.725,22.84,22.96,303323,0
+ICLR.US,D,20120815,000000,22.72,23.33,22.521,23.21,121691,0
+ICLR.US,D,20120816,000000,23.11,23.4,22.93,23.14,96405,0
+ICLR.US,D,20120817,000000,22.9,23.23,22.66,23.14,253538,0
+ICLR.US,D,20120820,000000,23.15,23.55,23.04,23.47,144672,0
+ICLR.US,D,20120821,000000,23.5,23.79,23.19,23.44,68376,0
+ICLR.US,D,20120822,000000,23.43,23.59,22.95,23.1,62036,0
+ICLR.US,D,20120823,000000,23.12,23.26,22.61,23.16,59639,0
+ICLR.US,D,20120824,000000,23.11,23.19,23,23.07,62420,0
+ICLR.US,D,20120827,000000,23.07,23.71,23,23.29,183561,0
+ICLR.US,D,20120828,000000,23.21,23.48,23.13,23.35,67173,0
+ICLR.US,D,20120829,000000,23.32,23.51,23.08,23.3,118213,0
+ICLR.US,D,20120830,000000,23.26,23.31,22.8,22.84,84245,0
+ICLR.US,D,20120831,000000,22.92,23.13,22.5,22.92,93054,0
+ICLR.US,D,20120904,000000,22.85,23.69,22.43,23.03,179187,0
+ICLR.US,D,20120905,000000,22.8,23.34,22.69,23.31,146537,0
+ICLR.US,D,20120906,000000,23.34,24.17,23.34,23.95,325054,0
+ICLR.US,D,20120907,000000,23.93,24.16,23.7,24.04,300274,0
+ICLR.US,D,20120910,000000,23.88,24.2,23.74,24.02,264148,0
+ICLR.US,D,20120911,000000,24.01,24.55,23.79,24.5,289781,0
+ICLR.US,D,20120912,000000,24.6,24.61,24.19,24.25,43856,0
+ICLR.US,D,20120913,000000,24.15,24.5,24.14,24.3,189510,0
+ICLR.US,D,20120914,000000,24.33,24.52,24.03,24.15,119987,0
+ICLR.US,D,20120917,000000,23.93,24.14,23,23.99,144000,0
+ICLR.US,D,20120918,000000,24.02,24.608,23.362,24.23,270412,0
+ICLR.US,D,20120919,000000,24.3,24.6,24,24.31,165935,0
+ICLR.US,D,20120920,000000,24.25,24.95,24.25,24.73,242864,0
+ICLR.US,D,20120921,000000,24.38,25.21,24.36,24.62,211114,0
+ICLR.US,D,20120924,000000,24.34,24.736,24.09,24.16,53559,0
+ICLR.US,D,20120925,000000,24.25,24.37,23.88,24.02,108575,0
+ICLR.US,D,20120926,000000,23.91,24.17,23.7,23.82,183515,0
+ICLR.US,D,20120927,000000,23.92,24.17,23.74,24.03,88458,0
+ICLR.US,D,20120928,000000,23.96,24.49,23.76,24.37,269078,0
+ICLR.US,D,20121001,000000,24.5,24.95,24.28,24.4,253193,0
+ICLR.US,D,20121002,000000,24.48,24.79,24.215,24.51,171709,0
+ICLR.US,D,20121003,000000,24.51,24.95,24.36,24.55,262314,0
+ICLR.US,D,20121004,000000,24.66,25.12,24.66,24.94,101776,0
+ICLR.US,D,20121005,000000,24.92,25.05,24.54,24.67,354995,0
+ICLR.US,D,20121008,000000,24.65,24.65,24.25,24.45,56796,0
+ICLR.US,D,20121009,000000,24.4,24.85,24.08,24.2,135899,0
+ICLR.US,D,20121010,000000,24.26,24.28,24.07,24.16,118865,0
+ICLR.US,D,20121011,000000,24.21,24.42,24.15,24.31,63500,0
+ICLR.US,D,20121012,000000,24.25,24.44,24.15,24.28,72779,0
+ICLR.US,D,20121015,000000,24.25,24.83,24.15,24.65,202155,0
+ICLR.US,D,20121016,000000,24.54,24.98,24.32,24.81,125549,0
+ICLR.US,D,20121017,000000,24.77,25.16,24.6,24.81,149618,0
+ICLR.US,D,20121018,000000,24.69,24.72,24.19,24.27,151301,0
+ICLR.US,D,20121019,000000,24.3,24.6,23.31,23.73,178538,0
+ICLR.US,D,20121022,000000,23.7,24.2,23.48,23.64,114259,0
+ICLR.US,D,20121023,000000,23.35,23.51,23.05,23.46,118118,0
+ICLR.US,D,20121024,000000,23.57,24.17,23.4,23.97,239378,0
+ICLR.US,D,20121025,000000,24.12,24.25,23.84,24.07,92603,0
+ICLR.US,D,20121026,000000,24.09,24.33,23.94,24.02,188710,0
+ICLR.US,D,20121031,000000,23.8,24.01,23.2,23.54,351137,0
+ICLR.US,D,20121101,000000,24.02,24.9,23.97,24.14,577532,0
+ICLR.US,D,20121102,000000,24.98,26.51,24.5,26.47,1052049,0
+ICLR.US,D,20121105,000000,26.24,26.63,26.02,26.33,373698,0
+ICLR.US,D,20121106,000000,26.51,26.6,26.27,26.4,266181,0
+ICLR.US,D,20121107,000000,25.76,27.35,25.72,26.95,791863,0
+ICLR.US,D,20121108,000000,26.56,26.95,26.38,26.4,184023,0
+ICLR.US,D,20121109,000000,26.37,26.98,26.27,26.71,296732,0
+ICLR.US,D,20121112,000000,26.48,27.39,25.72,27.32,474923,0
+ICLR.US,D,20121113,000000,27.21,27.5,26.9,27.23,308840,0
+ICLR.US,D,20121114,000000,27.25,27.801,26.76,26.86,125936,0
+ICLR.US,D,20121115,000000,26.86,27.21,26.73,26.83,318824,0
+ICLR.US,D,20121116,000000,27.18,27.44,26.88,27.33,740400,0
+ICLR.US,D,20121119,000000,27.39,28.06,25.97,27.97,594652,0
+ICLR.US,D,20121120,000000,27.78,28,27.57,27.59,200805,0
+ICLR.US,D,20121121,000000,27.54,27.68,27.18,27.39,215671,0
+ICLR.US,D,20121123,000000,27.834,27.834,27.29,27.58,79876,0
+ICLR.US,D,20121126,000000,27.21,27.84,27.1,27.59,295254,0
+ICLR.US,D,20121127,000000,27.54,27.9,27.54,27.79,342076,0
+ICLR.US,D,20121128,000000,27.43,27.85,27.14,27.63,97243,0
+ICLR.US,D,20121129,000000,27.56,27.99,27.51,27.94,219885,0
+ICLR.US,D,20121130,000000,27.33,27.875,27.22,27.59,255618,0
+ICLR.US,D,20121203,000000,27.51,28.32,27.29,27.9,190885,0
+ICLR.US,D,20121204,000000,27.76,27.89,27.27,27.66,295296,0
+ICLR.US,D,20121205,000000,26.96,28.36,26.96,27.44,795857,0
+ICLR.US,D,20121206,000000,27.16,28.06,27.16,27.73,219113,0
+ICLR.US,D,20121207,000000,27.67,27.95,27.2,27.27,300142,0
+ICLR.US,D,20121210,000000,27.08,28.03,27.01,27.67,527600,0
+ICLR.US,D,20121211,000000,27.78,28.22,27.67,27.84,244109,0
+ICLR.US,D,20121212,000000,27.86,28.21,27.8,28.08,340920,0
+ICLR.US,D,20121213,000000,27.92,28.17,27.52,27.9,540180,0
+ICLR.US,D,20121214,000000,28.03,28.54,27.535,28.208,325135,0
+ICLR.US,D,20121217,000000,28,28.47,28,28.31,170576,0
+ICLR.US,D,20121218,000000,28.28,28.91,28.28,28.54,186388,0
+ICLR.US,D,20121219,000000,28.46,28.93,28.02,28.181,204100,0
+ICLR.US,D,20121220,000000,28.1,28.53,27.96,28.43,185947,0
+ICLR.US,D,20121221,000000,28.08,28.58,27.9,28.08,421598,0
+ICLR.US,D,20121224,000000,27.95,28.88,27.79,27.9,47922,0
+ICLR.US,D,20121226,000000,27.85,28.909,27.63,27.63,89862,0
+ICLR.US,D,20121227,000000,28.17,28.17,27.22,27.66,86834,0
+ICLR.US,D,20121228,000000,27.43,27.983,27.38,27.57,223954,0
+ICLR.US,D,20121231,000000,27.42,27.81,27.02,27.76,167164,0
+ICLR.US,D,20130102,000000,28.13,28.47,27.55,28.2,381365,0
+ICLR.US,D,20130103,000000,28.15,28.9,28.13,28.49,299054,0
+ICLR.US,D,20130104,000000,28.78,29.21,28.46,28.82,782756,0
+ICLR.US,D,20130107,000000,28.508,28.88,28.508,28.64,275785,0
+ICLR.US,D,20130108,000000,28.5,28.88,28.5,28.75,178237,0
+ICLR.US,D,20130109,000000,28.95,29.08,28.5,28.69,312900,0
+ICLR.US,D,20130110,000000,28.8,28.9,28.36,28.65,229252,0
+ICLR.US,D,20130111,000000,28.84,28.99,28.15,28.29,392591,0
+ICLR.US,D,20130114,000000,28.4,29.06,27.99,28.87,494107,0
+ICLR.US,D,20130115,000000,28.81,28.9,28.44,28.77,80488,0
+ICLR.US,D,20130116,000000,28.79,28.79,28.47,28.64,168538,0
+ICLR.US,D,20130117,000000,28.64,28.75,28.41,28.67,145923,0
+ICLR.US,D,20130118,000000,28.68,28.74,28.53,28.65,178834,0
+ICLR.US,D,20130122,000000,28.58,28.72,28.44,28.51,428358,0
+ICLR.US,D,20130123,000000,28.71,29.02,28.51,28.73,294746,0
+ICLR.US,D,20130124,000000,28.6,29.04,28.2,28.96,244563,0
+ICLR.US,D,20130125,000000,29,29.43,28.83,29.21,584337,0
+ICLR.US,D,20130128,000000,29.15,29.65,28.87,29.15,348780,0
+ICLR.US,D,20130129,000000,29.12,29.2,28.36,28.64,351621,0
+ICLR.US,D,20130130,000000,28.35,28.96,28.15,28.96,293990,0
+ICLR.US,D,20130131,000000,29,29.75,28.86,29.31,659131,0
+ICLR.US,D,20130201,000000,29.3,29.48,28.936,29.3,196039,0
+ICLR.US,D,20130204,000000,29.27,29.43,28.94,29.03,265063,0
+ICLR.US,D,20130205,000000,29.21,29.21,28.45,28.47,375511,0
+ICLR.US,D,20130206,000000,28.291,28.525,27.83,28.07,459181,0
+ICLR.US,D,20130207,000000,28.1,28.22,27.8,27.99,117252,0
+ICLR.US,D,20130208,000000,29.78,29.78,27.54,28.08,232499,0
+ICLR.US,D,20130211,000000,28.27,28.27,27.81,28.04,115373,0
+ICLR.US,D,20130212,000000,27.99,28.15,26.7,27.25,382264,0
+ICLR.US,D,20130213,000000,27.33,27.84,27.04,27.46,307279,0
+ICLR.US,D,20130214,000000,27.29,28.15,27.29,27.96,234808,0
+ICLR.US,D,20130215,000000,28.38,28.68,27.69,28.43,400179,0
+ICLR.US,D,20130219,000000,28.7,28.99,27.76,28.73,822830,0
+ICLR.US,D,20130220,000000,29.5,29.57,28.7,29.19,818842,0
+ICLR.US,D,20130221,000000,28.88,29.1,27.97,28.97,265415,0
+ICLR.US,D,20130222,000000,28.71,29.75,28.57,29.58,585523,0
+ICLR.US,D,20130225,000000,29.2,30.68,29.18,30.04,436950,0
+ICLR.US,D,20130226,000000,29.99,30.08,29.74,30.07,373384,0
+ICLR.US,D,20130227,000000,30.02,31.72,29.86,30.76,293705,0
+ICLR.US,D,20130228,000000,30.3,31.46,30.25,31.16,326380,0
+ICLR.US,D,20130301,000000,30.97,31.5,30.6,31.49,208033,0
+ICLR.US,D,20130304,000000,31.23,31.86,31.19,31.73,282835,0
+ICLR.US,D,20130305,000000,31.59,32,30.83,31.99,302556,0
+ICLR.US,D,20130306,000000,31.97,32.19,31.73,31.9,170049,0
+ICLR.US,D,20130307,000000,31.95,32.11,31.545,31.73,371242,0
+ICLR.US,D,20130308,000000,31.73,31.99,31.5,31.83,138779,0
+ICLR.US,D,20130311,000000,31.28,31.79,31.08,31.74,286313,0
+ICLR.US,D,20130312,000000,31.77,31.92,31.545,31.9,268080,0
+ICLR.US,D,20130313,000000,31.9,31.94,31.48,31.49,156700,0
+ICLR.US,D,20130314,000000,31.45,31.94,31.38,31.9,506946,0
+ICLR.US,D,20130315,000000,31.75,32.07,31.64,31.955,319700,0
+ICLR.US,D,20130318,000000,31.81,32.04,31.52,31.95,131900,0
+ICLR.US,D,20130319,000000,32.11,32.14,31.84,32.01,232027,0
+ICLR.US,D,20130320,000000,32.13,33.07,32.084,32.76,366303,0
+ICLR.US,D,20130321,000000,32.708,33.039,32.64,32.71,282325,0
+ICLR.US,D,20130322,000000,32.77,32.95,32.76,32.91,317937,0
+ICLR.US,D,20130325,000000,33,33,32.26,32.4,231130,0
+ICLR.US,D,20130326,000000,32.52,32.675,32.05,32.25,200797,0
+ICLR.US,D,20130327,000000,32.16,32.708,32.01,32.5,262917,0
+ICLR.US,D,20130328,000000,32.52,32.68,31.87,32.29,263820,0
+ICLR.US,D,20130401,000000,31.87,31.93,30.61,30.95,844844,0
+ICLR.US,D,20130402,000000,31.18,32.16,31.18,31.87,222497,0
+ICLR.US,D,20130403,000000,31.84,32.2,30.82,31.25,210290,0
+ICLR.US,D,20130404,000000,31.4,31.5,30.77,31.24,139008,0
+ICLR.US,D,20130405,000000,31.27,31.27,30.48,30.66,144045,0
+ICLR.US,D,20130408,000000,30.84,30.84,30.33,30.54,121630,0
+ICLR.US,D,20130409,000000,30.71,31.05,30.07,30.6,337829,0
+ICLR.US,D,20130410,000000,30.47,31,30.27,30.9,410560,0
+ICLR.US,D,20130411,000000,31.08,31.3,30.51,30.88,370443,0
+ICLR.US,D,20130412,000000,30.92,31.12,30.33,30.53,317356,0
+ICLR.US,D,20130415,000000,30.67,30.71,29.94,29.99,203586,0
+ICLR.US,D,20130416,000000,30.27,30.3,30,30.19,294602,0
+ICLR.US,D,20130417,000000,30.13,30.25,29.62,29.725,162587,0
+ICLR.US,D,20130418,000000,29.67,29.82,29.13,29.33,453999,0
+ICLR.US,D,20130419,000000,29.52,29.88,29.28,29.63,378166,0
+ICLR.US,D,20130422,000000,29.62,29.73,29.24,29.42,284307,0
+ICLR.US,D,20130423,000000,29.42,30.05,29.42,29.92,159210,0
+ICLR.US,D,20130424,000000,29.85,29.86,29.065,29.2,383472,0
+ICLR.US,D,20130425,000000,35.85,35.86,31.18,31.88,1259649,0
+ICLR.US,D,20130426,000000,31.97,31.988,31.34,31.45,628394,0
+ICLR.US,D,20130429,000000,31.4,31.65,30.906,31.59,498930,0
+ICLR.US,D,20130430,000000,31.7,32.49,31.15,32.12,1495937,0
+ICLR.US,D,20130501,000000,31.95,32.74,31.95,32.37,609678,0
+ICLR.US,D,20130502,000000,32.47,32.86,32.17,32.5,566662,0
+ICLR.US,D,20130503,000000,32.36,32.97,32.35,32.47,711285,0
+ICLR.US,D,20130506,000000,32.6,32.78,32.07,32.1,327515,0
+ICLR.US,D,20130507,000000,32.011,32.56,31.74,32.3,431994,0
+ICLR.US,D,20130508,000000,32.28,32.65,32.01,32.27,336894,0
+ICLR.US,D,20130509,000000,32.4,32.68,32.25,32.25,288667,0
+ICLR.US,D,20130510,000000,32.31,32.98,32.17,32.73,477083,0
+ICLR.US,D,20130513,000000,32.81,33.48,32.38,33.01,293904,0
+ICLR.US,D,20130514,000000,33.11,34.49,33.08,33.93,360197,0
+ICLR.US,D,20130515,000000,33.75,34.29,33.42,33.44,635612,0
+ICLR.US,D,20130516,000000,33.49,33.49,32.81,32.91,320186,0
+ICLR.US,D,20130517,000000,33.15,33.68,32.88,33.38,247635,0
+ICLR.US,D,20130520,000000,33.35,33.86,33.24,33.39,242623,0
+ICLR.US,D,20130521,000000,33.19,33.67,33.19,33.36,292559,0
+ICLR.US,D,20130522,000000,33.3,34.19,33.09,33.14,348415,0
+ICLR.US,D,20130523,000000,32.92,33.48,32.89,33.43,204210,0
+ICLR.US,D,20130524,000000,33.26,33.66,32.975,33.41,130896,0
+ICLR.US,D,20130528,000000,33.61,35.57,33.61,34.84,444612,0
+ICLR.US,D,20130529,000000,34.45,34.89,34.1,34.56,398111,0
+ICLR.US,D,20130530,000000,34.35,34.855,34.27,34.74,164077,0
+ICLR.US,D,20130531,000000,34.47,34.83,34.3,34.34,106029,0
+ICLR.US,D,20130603,000000,34.14,34.65,33.93,34.49,201908,0
+ICLR.US,D,20130604,000000,34.43,34.67,34.13,34.16,299787,0
+ICLR.US,D,20130605,000000,34.08,34.31,33.44,33.68,172713,0
+ICLR.US,D,20130606,000000,33.71,34.2,33.57,34,106331,0
+ICLR.US,D,20130607,000000,34.19,34.34,33.9,34.1,155204,0
+ICLR.US,D,20130610,000000,34.21,34.537,34.19,34.35,195400,0
+ICLR.US,D,20130611,000000,34.15,35,34.01,34.56,147907,0
+ICLR.US,D,20130612,000000,34.58,35.21,34.58,34.96,600539,0
+ICLR.US,D,20130613,000000,35,35.55,34.83,35.52,282675,0
+ICLR.US,D,20130614,000000,35.18,35.83,35.14,35.53,273838,0
+ICLR.US,D,20130617,000000,35.44,36.33,35.43,35.94,384806,0
+ICLR.US,D,20130618,000000,35.86,36.5,35.77,36.22,816239,0
+ICLR.US,D,20130619,000000,36.42,36.71,35.97,36,274996,0
+ICLR.US,D,20130620,000000,35.81,35.95,34.821,35.03,248372,0
+ICLR.US,D,20130621,000000,35.11,35.78,34.902,35.4,184837,0
+ICLR.US,D,20130624,000000,35.34,35.67,34.565,35.4,201396,0
+ICLR.US,D,20130625,000000,35.61,36.43,34.48,35.2,375006,0
+ICLR.US,D,20130626,000000,35.25,35.72,34.83,34.93,230257,0
+ICLR.US,D,20130627,000000,35.01,35.98,35.01,35.68,310283,0
+ICLR.US,D,20130628,000000,35.55,35.99,35.15,35.43,185724,0
+ICLR.US,D,20130701,000000,35.83,36.62,35.5,36.38,262073,0
+ICLR.US,D,20130702,000000,36.63,36.92,36.15,36.33,194821,0
+ICLR.US,D,20130703,000000,36.3,36.4,36.12,36.24,71116,0
+ICLR.US,D,20130705,000000,36.63,36.76,36.32,36.65,132470,0
+ICLR.US,D,20130708,000000,37.11,37.209,36.52,36.93,187547,0
+ICLR.US,D,20130709,000000,37.36,37.97,37.25,37.79,352622,0
+ICLR.US,D,20130710,000000,37.91,38.48,37.77,37.88,312314,0
+ICLR.US,D,20130711,000000,38.43,38.43,37.945,38.05,223391,0
+ICLR.US,D,20130712,000000,38.3,38.494,37.9,37.93,199157,0
+ICLR.US,D,20130715,000000,38.17,38.28,37.51,38.19,228440,0
+ICLR.US,D,20130716,000000,38.44,38.44,37.41,37.5,201586,0
+ICLR.US,D,20130717,000000,37.63,37.84,37.43,37.59,223471,0
+ICLR.US,D,20130718,000000,37.6,37.715,37.26,37.61,246329,0
+ICLR.US,D,20130719,000000,37.55,37.68,37.05,37.43,148477,0
+ICLR.US,D,20130722,000000,37.62,37.83,36.97,37.58,288213,0
+ICLR.US,D,20130723,000000,37.85,38.68,37.32,38.42,417425,0
+ICLR.US,D,20130724,000000,38.57,38.78,37.7,38.02,238286,0
+ICLR.US,D,20130725,000000,38.03,40.23,38.03,38.92,701337,0
+ICLR.US,D,20130726,000000,38.9,39.58,38.425,39.47,334491,0
+ICLR.US,D,20130729,000000,39.52,39.7,39.192,39.45,264386,0
+ICLR.US,D,20130730,000000,39.21,39.68,38.66,39.2,551134,0
+ICLR.US,D,20130731,000000,39.38,39.61,38.76,39.22,285147,0
+ICLR.US,D,20130801,000000,39.33,39.74,39.02,39.71,269607,0
+ICLR.US,D,20130802,000000,39.7,40.45,39.53,39.96,337999,0
+ICLR.US,D,20130805,000000,39.97,40.27,39.75,40.15,356479,0
+ICLR.US,D,20130806,000000,39.97,40.195,39.85,40.09,201991,0
+ICLR.US,D,20130807,000000,39.78,40.148,39.367,40.05,326263,0
+ICLR.US,D,20130808,000000,40.05,40.48,39.63,40.14,253063,0
+ICLR.US,D,20130809,000000,39.89,40.22,39.75,40.1,136737,0
+ICLR.US,D,20130812,000000,39.72,40.5,39.72,40.26,249768,0
+ICLR.US,D,20130813,000000,40.49,40.87,40.05,40.67,593929,0
+ICLR.US,D,20130814,000000,40.98,40.98,39.58,39.65,281012,0
+ICLR.US,D,20130815,000000,39.23,39.51,38.87,39.18,176420,0
+ICLR.US,D,20130816,000000,39.04,39.12,38.52,38.94,233147,0
+ICLR.US,D,20130819,000000,38.97,39.07,38.78,38.81,137366,0
+ICLR.US,D,20130820,000000,38.96,38.96,38.57,38.79,299867,0
+ICLR.US,D,20130821,000000,38.62,39.02,38.56,38.59,376267,0
+ICLR.US,D,20130822,000000,38.62,39.345,38.56,39.1,142277,0
+ICLR.US,D,20130823,000000,39.03,39.14,38.56,38.98,169748,0
+ICLR.US,D,20130826,000000,39.27,39.35,38.59,38.59,214510,0
+ICLR.US,D,20130827,000000,37.85,38.12,36.23,37.58,328861,0
+ICLR.US,D,20130828,000000,37.32,37.492,37.03,37.1,279093,0
+ICLR.US,D,20130829,000000,37.2,37.37,37,37.07,203873,0
+ICLR.US,D,20130830,000000,37,37.33,36.25,36.54,226966,0
+ICLR.US,D,20130903,000000,36.84,37.2,36.18,36.68,262540,0
+ICLR.US,D,20130904,000000,36.68,36.79,36.21,36.61,226439,0
+ICLR.US,D,20130905,000000,36.44,36.81,36.29,36.4,178382,0
+ICLR.US,D,20130906,000000,36.75,36.85,35.51,36.64,457225,0
+ICLR.US,D,20130909,000000,36.88,37.11,36.46,37.06,247638,0
+ICLR.US,D,20130910,000000,37.09,37.8,36.87,37.34,529960,0
+ICLR.US,D,20130911,000000,37.38,38.35,37.375,38.2,417401,0
+ICLR.US,D,20130912,000000,38,38.856,37.81,38.62,527734,0
+ICLR.US,D,20130913,000000,38.49,38.77,38.37,38.51,206382,0
+ICLR.US,D,20130916,000000,38.92,39.21,38.42,38.87,154157,0
+ICLR.US,D,20130917,000000,39.29,40.29,38.94,40.07,266347,0
+ICLR.US,D,20130918,000000,39.72,40.19,39.16,39.54,146131,0
+ICLR.US,D,20130919,000000,39.54,39.81,38.98,39,101177,0
+ICLR.US,D,20130920,000000,38.85,39.01,38.13,38.5,164625,0
+ICLR.US,D,20130923,000000,38.5,39.12,38.02,39.09,335180,0
+ICLR.US,D,20130924,000000,39.09,39.33,38.7,39.08,353500,0
+ICLR.US,D,20130925,000000,38.95,40,38.43,39.48,367500,0
+ICLR.US,D,20130926,000000,39.6,40.1,39.22,39.79,191500,0
+ICLR.US,D,20130927,000000,39.58,40.92,39.32,40.54,347000,0
+ICLR.US,D,20130930,000000,40.42,41.29,39.77,40.93,495707,0
+ICLR.US,D,20131001,000000,41.13,41.4,40.93,41.11,353425,0
+ICLR.US,D,20131002,000000,41,41.22,40.61,40.89,312142,0
+ICLR.US,D,20131003,000000,40.87,41.01,40.39,40.72,227785,0
+ICLR.US,D,20131004,000000,40.77,41.42,40.75,40.89,177155,0
+ICLR.US,D,20131007,000000,40.59,41.06,40.29,40.29,120943,0
+ICLR.US,D,20131008,000000,40.2,40.41,39,39.07,277200,0
+ICLR.US,D,20131009,000000,39.14,39.64,38.51,38.87,266600,0
+ICLR.US,D,20131010,000000,39,39.17,38.61,39.11,553100,0
+ICLR.US,D,20131011,000000,39.22,39.99,39.01,39.61,244100,0
+ICLR.US,D,20131014,000000,39.5,39.69,39.01,39.57,216300,0
+ICLR.US,D,20131015,000000,39.89,39.97,39.52,39.57,175100,0
+ICLR.US,D,20131016,000000,39.94,40.35,39.67,40.17,134322,0
+ICLR.US,D,20131017,000000,40.19,41.05,40,40.75,177600,0
+ICLR.US,D,20131018,000000,41.04,41.25,40.75,40.9,151295,0
+ICLR.US,D,20131021,000000,40.9,41.19,40.46,40.6,121400,0
+ICLR.US,D,20131022,000000,40.6,40.75,39.91,40,293271,0
+ICLR.US,D,20131023,000000,39.89,40.28,39.17,39.65,430000,0
+ICLR.US,D,20131024,000000,42,44.23,41.85,43.78,875443,0
+ICLR.US,D,20131025,000000,43.09,43.97,42.97,43.56,231300,0
+ICLR.US,D,20131028,000000,43.77,44,42.75,43,240600,0
+ICLR.US,D,20131029,000000,41.76,43.11,41.71,42.9,299400,0
+ICLR.US,D,20131030,000000,42.59,42.71,39.51,39.94,1595700,0
+ICLR.US,D,20131031,000000,40.87,40.96,40.2,40.49,844400,0
+ICLR.US,D,20131101,000000,40.74,40.93,40.32,40.38,304100,0
+ICLR.US,D,20131104,000000,40.5,40.95,40.01,40.8,323100,0
+ICLR.US,D,20131105,000000,40.49,40.57,40,40.31,223523,0
+ICLR.US,D,20131106,000000,40.37,40.62,40.22,40.39,384052,0
+ICLR.US,D,20131107,000000,40.23,40.99,39.73,40.83,537187,0
+ICLR.US,D,20131108,000000,40.56,41.44,40.56,41.17,350500,0
+ICLR.US,D,20131111,000000,41.08,41.41,40.85,41.13,204000,0
+ICLR.US,D,20131112,000000,40.92,41.08,40.495,41.04,217123,0
+ICLR.US,D,20131113,000000,41.14,41.28,40.34,40.45,257318,0
+ICLR.US,D,20131114,000000,40.36,40.96,39.988,40.22,451712,0
+ICLR.US,D,20131115,000000,40.22,40.5,39.39,39.98,504400,0
+ICLR.US,D,20131118,000000,39.98,40.26,38.84,39.12,343900,0
+ICLR.US,D,20131119,000000,39.02,39.27,38.71,38.85,192500,0
+ICLR.US,D,20131120,000000,38.79,39.29,38.69,39.2,264988,0
+ICLR.US,D,20131121,000000,39.18,39.52,38.23,38.75,409000,0
+ICLR.US,D,20131122,000000,38.69,39.28,38.03,38.18,294900,0
+ICLR.US,D,20131125,000000,38.01,38.34,37.32,37.94,566400,0
+ICLR.US,D,20131126,000000,38.14,38.47,37.71,38.29,628700,0
+ICLR.US,D,20131127,000000,38.33,38.55,38.07,38.2,206500,0
+ICLR.US,D,20131129,000000,38.25,38.35,37.87,38.14,189862,0
+ICLR.US,D,20131202,000000,38.18,38.35,37.44,37.53,503400,0
+ICLR.US,D,20131203,000000,37.98,37.99,37,37.16,290000,0
+ICLR.US,D,20131204,000000,37.09,37.29,36.42,37.25,611298,0
+ICLR.US,D,20131205,000000,37.41,38.03,37.12,37.9,467220,0
+ICLR.US,D,20131206,000000,38.02,39.87,37.97,39.58,686800,0
+ICLR.US,D,20131209,000000,39.56,40.1,39.24,39.52,394400,0
+ICLR.US,D,20131210,000000,39.49,39.75,38.9,39,258500,0
+ICLR.US,D,20131211,000000,39.17,39.23,38.05,38.11,384700,0
+ICLR.US,D,20131212,000000,37.92,38.4,37.59,38.35,447800,0
+ICLR.US,D,20131213,000000,38.1,38.78,38.05,38.11,219400,0
+ICLR.US,D,20131216,000000,38.11,38.95,38.02,38.86,473200,0
+ICLR.US,D,20131217,000000,38.63,38.75,37.91,38.64,314460,0
+ICLR.US,D,20131218,000000,38.51,39.46,38.22,38.96,378500,0
+ICLR.US,D,20131219,000000,38.7,38.99,37.82,38.18,817700,0
+ICLR.US,D,20131220,000000,38.43,39.69,38.11,38.93,418300,0
+ICLR.US,D,20131223,000000,39.11,39.73,38.44,39.66,220100,0
+ICLR.US,D,20131224,000000,39.75,39.98,39.05,39.72,92024,0
+ICLR.US,D,20131226,000000,39.97,39.98,39.45,39.81,120200,0
+ICLR.US,D,20131227,000000,39.98,40.05,39.52,39.8,161900,0
+ICLR.US,D,20131230,000000,39.8,40.32,39.5,40.09,232996,0
+ICLR.US,D,20131231,000000,40.38,40.59,39.81,40.416,202327,0
+ICLR.US,D,20140102,000000,40.31,40.4,39.45,39.96,210915,0
+ICLR.US,D,20140103,000000,39.86,40.2,39.19,39.51,335601,0
+ICLR.US,D,20140106,000000,39.48,39.68,38.91,39.22,383600,0
+ICLR.US,D,20140107,000000,39.48,39.94,39.01,39.85,547100,0
+ICLR.US,D,20140108,000000,40,40.94,39.88,40.6,507300,0
+ICLR.US,D,20140109,000000,40.67,41,40.52,40.89,284100,0
+ICLR.US,D,20140110,000000,40.76,41.3,40.51,41.2,182300,0
+ICLR.US,D,20140113,000000,41.34,42.2,41.09,41.15,349900,0
+ICLR.US,D,20140114,000000,41.08,42.18,40.89,42.12,262100,0
+ICLR.US,D,20140115,000000,42.21,42.95,42.08,42.38,382828,0
+ICLR.US,D,20140116,000000,42.28,42.75,41.67,41.73,499500,0
+ICLR.US,D,20140117,000000,41.25,41.9,40.94,41,390400,0
+ICLR.US,D,20140121,000000,41.4,41.79,41.03,41.31,340400,0
+ICLR.US,D,20140122,000000,41.25,42.5,41.17,42.41,576700,0
+ICLR.US,D,20140123,000000,42.56,42.74,42.05,42.55,378054,0
+ICLR.US,D,20140124,000000,42.49,42.49,41.42,41.85,324300,0
+ICLR.US,D,20140127,000000,41.91,42.065,40.92,41.23,454031,0
+ICLR.US,D,20140128,000000,41.39,42.24,40.92,41.68,256600,0
+ICLR.US,D,20140129,000000,41.44,41.58,40.83,40.99,536300,0
+ICLR.US,D,20140130,000000,41.13,42.58,40.92,42.36,424990,0
+ICLR.US,D,20140131,000000,42.15,42.58,41.62,42.01,314600,0
+ICLR.US,D,20140203,000000,42.35,42.48,41.51,42,824138,0
+ICLR.US,D,20140204,000000,41.79,42.39,41.702,42.1,393166,0
+ICLR.US,D,20140205,000000,41.63,43.7,41.6,43.61,591621,0
+ICLR.US,D,20140206,000000,44.04,45.21,43.67,44,542483,0
+ICLR.US,D,20140207,000000,44.25,45.12,44.11,44.92,510089,0
+ICLR.US,D,20140210,000000,45.1,45.64,44.54,45.59,417558,0
+ICLR.US,D,20140211,000000,45.85,45.93,44.6,45.06,402210,0
+ICLR.US,D,20140212,000000,45.06,45.49,43.98,44.09,528707,0
+ICLR.US,D,20140213,000000,43.85,45.55,43.21,44.8,490604,0
+ICLR.US,D,20140214,000000,44.6,45.08,44.38,44.46,279093,0
+ICLR.US,D,20140218,000000,44.4,45.29,44.35,44.8,413642,0
+ICLR.US,D,20140219,000000,44.85,45.54,44.16,44.32,438144,0
+ICLR.US,D,20140220,000000,46.69,49.47,46.5,48.7,2368746,0
+ICLR.US,D,20140221,000000,50,50,46.53,46.7,784552,0
+ICLR.US,D,20140224,000000,46.89,47.915,46.89,47.14,469162,0
+ICLR.US,D,20140225,000000,46.8,47.25,45.88,46.44,510590,0
+ICLR.US,D,20140226,000000,46.5,46.74,45.16,46.11,469356,0
+ICLR.US,D,20140227,000000,45.48,47.79,45.35,47.43,441676,0
+ICLR.US,D,20140228,000000,47.85,48.02,46.8,46.84,385578,0
+ICLR.US,D,20140303,000000,46.39,47.32,46.01,47.03,275952,0
+ICLR.US,D,20140304,000000,47.34,48.04,46.87,47.72,543096,0
+ICLR.US,D,20140305,000000,47.46,47.98,46.76,47.18,335104,0
+ICLR.US,D,20140306,000000,47.67,47.75,46.11,46.18,372489,0
+ICLR.US,D,20140307,000000,46.25,46.95,45.54,46.78,505934,0
+ICLR.US,D,20140310,000000,46.65,47.25,46.08,47.2,216040,0
+ICLR.US,D,20140311,000000,47.02,48.21,46.8,47.49,498297,0
+ICLR.US,D,20140312,000000,47.05,48.35,47,48.08,306017,0
+ICLR.US,D,20140313,000000,48.25,48.25,47.79,48,541135,0
+ICLR.US,D,20140314,000000,47.82,48.64,47.591,48.28,270319,0
+ICLR.US,D,20140317,000000,48.31,49.4,48.17,48.67,328636,0
+ICLR.US,D,20140318,000000,49.01,49.49,48.58,49.14,137663,0
+ICLR.US,D,20140319,000000,49.02,49.5,48.52,49.22,298785,0
+ICLR.US,D,20140320,000000,49.22,49.71,48.97,49.03,195149,0
+ICLR.US,D,20140321,000000,49.21,49.34,47.18,47.39,473269,0
+ICLR.US,D,20140324,000000,47.02,47.48,45.76,46.7,252469,0
+ICLR.US,D,20140325,000000,46.49,47.559,45.34,45.51,447231,0
+ICLR.US,D,20140326,000000,45.6,46.34,45,45.16,521800,0
+ICLR.US,D,20140327,000000,46.49,46.979,45.27,46.85,567070,0
+ICLR.US,D,20140328,000000,47,47,45.93,46,194828,0
+ICLR.US,D,20140331,000000,47.02,47.88,46.61,47.55,371384,0
+ICLR.US,D,20140401,000000,47.74,48.18,47.13,47.8,493308,0
+ICLR.US,D,20140402,000000,48.27,49.25,48.084,48.97,466199,0
+ICLR.US,D,20140403,000000,49.32,49.39,47.66,48.22,510641,0
+ICLR.US,D,20140404,000000,48.28,48.28,44.48,44.96,822367,0
+ICLR.US,D,20140407,000000,44.61,44.61,42.54,44.15,678427,0
+ICLR.US,D,20140408,000000,44.04,44.2,43.38,43.9,462714,0
+ICLR.US,D,20140409,000000,44.5,45.83,43.83,45.68,462104,0
+ICLR.US,D,20140410,000000,45.57,45.57,43.61,43.89,417518,0
+ICLR.US,D,20140411,000000,43.21,43.82,41.651,42.18,581105,0
+ICLR.US,D,20140414,000000,42.3,43.49,41.93,42.44,359896,0
+ICLR.US,D,20140415,000000,42.42,43.22,41.48,43.07,498443,0
+ICLR.US,D,20140416,000000,43.24,44.12,42.89,43.9,390526,0
+ICLR.US,D,20140417,000000,43.93,44.83,43.071,43.64,198633,0
+ICLR.US,D,20140421,000000,43.66,44.27,43.11,44.08,181598,0
+ICLR.US,D,20140422,000000,44.12,44.973,43.45,43.75,763180,0
+ICLR.US,D,20140423,000000,43.32,44.12,42.15,43.87,619776,0
+ICLR.US,D,20140424,000000,44.3,44.5,43.05,43.99,418175,0
+ICLR.US,D,20140425,000000,43.92,44.2,42.57,42.69,407419,0
+ICLR.US,D,20140428,000000,42.55,42.77,38.86,39.52,1948184,0
+ICLR.US,D,20140429,000000,38.89,39.84,38.57,38.7,1659743,0
+ICLR.US,D,20140430,000000,42.05,42.2,35.33,38.77,3027270,0
+ICLR.US,D,20140501,000000,39.59,40.27,38.79,39.87,1246568,0
+ICLR.US,D,20140502,000000,39.8,40.48,39.46,40,1397155,0
+ICLR.US,D,20140505,000000,39.99,39.99,38.54,38.89,740168,0
+ICLR.US,D,20140506,000000,38.45,38.97,38.06,38.11,544457,0
+ICLR.US,D,20140507,000000,38.06,38.9,37.9,38.49,817616,0
+ICLR.US,D,20140508,000000,38.29,39.43,37.79,37.92,657872,0
+ICLR.US,D,20140509,000000,38.17,39.97,38.07,39.46,722453,0
+ICLR.US,D,20140512,000000,39.82,41,39.52,40.75,494362,0
+ICLR.US,D,20140513,000000,40.65,42.1,40.509,41.95,903310,0
+ICLR.US,D,20140514,000000,41.8,41.99,40.57,40.84,496929,0
+ICLR.US,D,20140515,000000,40.57,40.71,39.53,40.09,566547,0
+ICLR.US,D,20140516,000000,40.3,40.62,39.86,40.25,643300,0
+ICLR.US,D,20140519,000000,41.39,43.47,40.98,41,1687663,0
+ICLR.US,D,20140520,000000,41.22,41.25,40.04,40.12,590346,0
+ICLR.US,D,20140521,000000,39.93,40.43,39.5,39.91,878181,0
+ICLR.US,D,20140522,000000,40.03,41.58,40,40.8,344457,0
+ICLR.US,D,20140523,000000,40.62,41.02,40.144,40.83,250182,0
+ICLR.US,D,20140527,000000,41.55,42.57,41.39,42.18,618469,0
+ICLR.US,D,20140528,000000,42.29,42.83,41.9,42.06,735823,0
+ICLR.US,D,20140529,000000,42.41,42.54,41.71,42,364083,0
+ICLR.US,D,20140530,000000,42.02,42.54,41.16,42.27,592382,0
+ICLR.US,D,20140602,000000,42.4,42.74,41.53,42.56,560064,0
+ICLR.US,D,20140603,000000,42.25,43.1,42.25,43.03,571667,0
+ICLR.US,D,20140604,000000,42.75,43.84,42.724,43.55,460671,0
+ICLR.US,D,20140605,000000,43.76,45.1,43.515,44.69,522240,0
+ICLR.US,D,20140606,000000,45.02,45.745,44.21,44.22,446972,0
+ICLR.US,D,20140609,000000,44.28,44.86,43.82,44.61,347133,0
+ICLR.US,D,20140610,000000,44.75,44.97,44.17,44.86,337600,0
+ICLR.US,D,20140611,000000,44.67,45.04,44.34,44.67,325492,0
+ICLR.US,D,20140612,000000,44.73,45.23,44.17,44.4,357061,0
+ICLR.US,D,20140613,000000,44.29,44.73,43.679,44.44,240594,0
+ICLR.US,D,20140616,000000,45,45.81,44.9,45.39,944465,0
+ICLR.US,D,20140617,000000,45.64,46.85,45.29,46.12,569343,0
+ICLR.US,D,20140618,000000,46.12,46.745,45.32,46.52,748343,0
+ICLR.US,D,20140619,000000,46.65,47.12,46.26,46.9,697400,0
+ICLR.US,D,20140620,000000,47.19,47.73,46.52,47.57,839653,0
+ICLR.US,D,20140623,000000,47.99,48.09,47.39,47.58,395497,0
+ICLR.US,D,20140624,000000,47.73,47.93,47.17,47.39,341553,0
+ICLR.US,D,20140625,000000,47.25,47.97,45.98,46.4,546023,0
+ICLR.US,D,20140626,000000,46.71,47.036,45.96,46.16,398555,0
+ICLR.US,D,20140627,000000,45.87,46.72,45.86,46.3,715043,0
+ICLR.US,D,20140630,000000,46,47.33,46,47.11,537431,0
+ICLR.US,D,20140701,000000,47.5,48.53,47.43,48.01,468858,0
+ICLR.US,D,20140702,000000,48.12,48.18,47.12,48.04,397900,0
+ICLR.US,D,20140703,000000,48.5,48.56,47.87,48.5,144571,0
+ICLR.US,D,20140707,000000,48.81,48.81,47.27,47.55,339699,0
+ICLR.US,D,20140708,000000,47.68,47.95,46.552,47,284506,0
+ICLR.US,D,20140709,000000,47.17,47.53,46.1,46.77,358902,0
+ICLR.US,D,20140710,000000,46.27,47.37,45.5,46.86,472600,0
+ICLR.US,D,20140711,000000,46.43,46.82,46.15,46.61,161719,0
+ICLR.US,D,20140714,000000,47.22,47.39,46.51,47.37,317441,0
+ICLR.US,D,20140715,000000,47.6,47.6,46.71,46.97,291008,0
+ICLR.US,D,20140716,000000,47.23,47.23,46,46.56,291538,0
+ICLR.US,D,20140717,000000,46.22,46.99,45.92,46.07,314190,0
+ICLR.US,D,20140718,000000,46.23,47.83,46.23,47.43,360140,0
+ICLR.US,D,20140721,000000,47.19,47.94,46.53,47.67,261363,0
+ICLR.US,D,20140722,000000,48,48.43,47.49,47.73,324901,0
+ICLR.US,D,20140723,000000,47.82,48.6,47.4,47.85,290318,0
+ICLR.US,D,20140724,000000,47.76,48.07,46.98,47.49,286596,0
+ICLR.US,D,20140725,000000,47.63,47.78,46.85,47.49,302649,0
+ICLR.US,D,20140728,000000,47.74,47.74,46.75,47.12,277040,0
+ICLR.US,D,20140729,000000,47.42,48.05,47.01,47.9,556276,0
+ICLR.US,D,20140730,000000,51,52.97,50.23,52.11,1732048,0
+ICLR.US,D,20140731,000000,52,52.15,51.335,51.8,690929,0
+ICLR.US,D,20140801,000000,51.47,52.39,51.47,51.6,502746,0
+ICLR.US,D,20140804,000000,51.09,52.18,51.07,51.94,534090,0
+ICLR.US,D,20140805,000000,51.77,52.89,51.484,52.86,417982,0
+ICLR.US,D,20140806,000000,52.25,52.25,51.17,51.27,766184,0
+ICLR.US,D,20140807,000000,51.2,51.98,51.06,51.32,479490,0
+ICLR.US,D,20140808,000000,51.24,51.4,51.09,51.35,408989,0
+ICLR.US,D,20140811,000000,51.58,51.9,50.92,50.97,346323,0
+ICLR.US,D,20140812,000000,50.66,51.145,50.45,50.79,374359,0
+ICLR.US,D,20140813,000000,50.8,51.39,50.72,51.02,250813,0
+ICLR.US,D,20140814,000000,51.32,52.049,51.15,51.81,327748,0
+ICLR.US,D,20140815,000000,52.08,52.72,52,52.19,385117,0
+ICLR.US,D,20140818,000000,52.35,53.2,52.2,53.11,415700,0
+ICLR.US,D,20140819,000000,53.28,53.5,52.42,53,386801,0
+ICLR.US,D,20140820,000000,52.55,53.03,52.2,52.68,292911,0
+ICLR.US,D,20140821,000000,52.74,52.97,51.04,51.34,448115,0
+ICLR.US,D,20140822,000000,51.62,51.83,51.02,51.34,324847,0
+ICLR.US,D,20140825,000000,51.91,51.91,50.83,51.25,380705,0
+ICLR.US,D,20140826,000000,51.49,51.78,50.97,51.16,323337,0
+ICLR.US,D,20140827,000000,51.09,51.44,50.814,50.94,472065,0
+ICLR.US,D,20140828,000000,50.98,51.74,50.613,51.17,266023,0
+ICLR.US,D,20140829,000000,51.17,51.24,49.51,49.54,711284,0
+ICLR.US,D,20140902,000000,50.01,50.91,49.67,50.89,521992,0
+ICLR.US,D,20140903,000000,51.31,52.65,51.12,52.36,575379,0
+ICLR.US,D,20140904,000000,52.38,53.85,52.35,53.62,570482,0
+ICLR.US,D,20140905,000000,53.84,54.08,52.63,53.67,472468,0
+ICLR.US,D,20140908,000000,53.27,53.876,53.19,53.4,296268,0
+ICLR.US,D,20140909,000000,53.51,55,52.665,54.46,620064,0
+ICLR.US,D,20140910,000000,54.69,55.789,54.12,55.39,590116,0
+ICLR.US,D,20140911,000000,55.55,56.12,55.2,55.9,431604,0
+ICLR.US,D,20140912,000000,56.22,56.36,55.555,55.87,562912,0
+ICLR.US,D,20140915,000000,55.53,55.8,54.65,55.31,288460,0
+ICLR.US,D,20140916,000000,55.42,56.255,54.97,55.81,828079,0
+ICLR.US,D,20140917,000000,55.99,57.16,55.83,56.76,563483,0
+ICLR.US,D,20140918,000000,56.88,56.93,55.96,56.17,475482,0
+ICLR.US,D,20140919,000000,56.74,57.14,55.63,56.07,458372,0
+ICLR.US,D,20140922,000000,56.52,57.135,55.55,56.49,883169,0
+ICLR.US,D,20140923,000000,55.75,56.06,55.13,55.17,420925,0
+ICLR.US,D,20140924,000000,55.28,57.14,55.23,56.97,385385,0
+ICLR.US,D,20140925,000000,56.62,56.77,55.54,56,223450,0
+ICLR.US,D,20140926,000000,56.73,56.73,55.85,56.19,227775,0
+ICLR.US,D,20140929,000000,55.86,57.7,55.59,57.51,401118,0
+ICLR.US,D,20140930,000000,57.34,57.98,57.02,57.23,536080,0
+ICLR.US,D,20141001,000000,57.25,57.25,55.285,56.02,520803,0
+ICLR.US,D,20141002,000000,56.42,57.32,56.27,56.88,550578,0
+ICLR.US,D,20141003,000000,57.33,58.24,57.205,58.07,386216,0
+ICLR.US,D,20141006,000000,58.55,58.794,57.08,57.47,354874,0
+ICLR.US,D,20141007,000000,57.02,57.32,56.64,57.08,399498,0
+ICLR.US,D,20141008,000000,57.02,57.85,56,57.79,489465,0
+ICLR.US,D,20141009,000000,57.39,57.8,56.84,56.95,433287,0
+ICLR.US,D,20141010,000000,54.49,55.66,54.25,55.12,1209843,0
+ICLR.US,D,20141013,000000,54.93,55.89,54.5,54.58,523896,0
+ICLR.US,D,20141014,000000,54.54,55.6,54.12,54.72,580170,0
+ICLR.US,D,20141015,000000,53.85,54.43,52.59,53.99,661650,0
+ICLR.US,D,20141016,000000,53.4,55,53,54.11,690361,0
+ICLR.US,D,20141017,000000,54.95,55.1,54.24,54.91,583498,0
+ICLR.US,D,20141020,000000,54.91,56.09,54.68,55.94,542823,0
+ICLR.US,D,20141021,000000,56.53,57.57,55.76,56.91,1040924,0
+ICLR.US,D,20141022,000000,59,59.81,56.35,57.05,1040069,0
+ICLR.US,D,20141023,000000,56.25,58.05,56.19,56.55,566196,0
+ICLR.US,D,20141024,000000,56.88,57.11,56.47,56.71,428314,0
+ICLR.US,D,20141027,000000,55.96,56.97,55.51,56.32,686784,0
+ICLR.US,D,20141028,000000,56.75,56.75,54.27,54.77,688292,0
+ICLR.US,D,20141029,000000,54.88,54.88,52.7,53.88,924827,0
+ICLR.US,D,20141030,000000,53.48,53.48,50.62,52.69,1702657,0
+ICLR.US,D,20141031,000000,53,53.72,52.221,52.61,804162,0
+ICLR.US,D,20141103,000000,53.47,55.345,53.416,53.95,1501659,0
+ICLR.US,D,20141104,000000,53.47,54.47,53.29,53.97,442589,0
+ICLR.US,D,20141105,000000,53.92,54.38,51.68,51.89,742716,0
+ICLR.US,D,20141106,000000,51.49,52.96,51.44,52.27,651740,0
+ICLR.US,D,20141107,000000,52.18,52.72,51.99,52.61,604324,0
+ICLR.US,D,20141110,000000,52.51,53.69,52.482,53.34,517981,0
+ICLR.US,D,20141111,000000,53.55,54.197,53.21,53.41,364109,0
+ICLR.US,D,20141112,000000,53.54,54.57,52.952,54.34,575080,0
+ICLR.US,D,20141113,000000,54.14,54.6,53.43,53.66,463626,0
+ICLR.US,D,20141114,000000,53.7,53.97,52.6,52.9,583816,0
+ICLR.US,D,20141117,000000,52.65,53.39,52.5,52.95,615656,0
+ICLR.US,D,20141118,000000,53.1,53.61,53.06,53.33,706881,0
+ICLR.US,D,20141119,000000,53.43,53.99,53.03,53.72,358914,0
+ICLR.US,D,20141120,000000,53.66,54.63,53.25,54.17,481117,0
+ICLR.US,D,20141121,000000,54.25,54.98,54.21,54.53,401453,0
+ICLR.US,D,20141124,000000,54.85,54.979,54.05,54.44,511731,0
+ICLR.US,D,20141125,000000,54.69,54.94,54.06,54.4,278579,0
+ICLR.US,D,20141126,000000,54.19,55.18,54.01,55.05,158396,0
+ICLR.US,D,20141128,000000,54.99,56.17,54.66,55.54,256881,0
+ICLR.US,D,20141201,000000,55,55.15,51.84,52.44,891791,0
+ICLR.US,D,20141202,000000,52.68,53.4,52.03,53.11,550729,0
+ICLR.US,D,20141203,000000,52.76,55.25,52.626,55.01,647810,0
+ICLR.US,D,20141204,000000,54.85,55.22,53.9,53.96,310065,0
+ICLR.US,D,20141205,000000,53.92,54.47,52.76,52.94,453168,0
+ICLR.US,D,20141208,000000,52.67,53.48,52.11,52.18,354159,0
+ICLR.US,D,20141209,000000,51.66,52.84,51.44,52.64,395736,0
+ICLR.US,D,20141210,000000,52.53,52.53,50.58,50.75,501069,0
+ICLR.US,D,20141211,000000,50.82,51.773,50.09,50.96,555518,0
+ICLR.US,D,20141212,000000,50.53,51.29,50.02,50.86,331312,0
+ICLR.US,D,20141215,000000,51.12,51.67,49.75,50.44,560321,0
+ICLR.US,D,20141216,000000,50.07,52.3,50.07,51.2,506345,0
+ICLR.US,D,20141217,000000,51.07,52.35,50.45,52.19,359819,0
+ICLR.US,D,20141218,000000,52.03,52.728,51.56,52.48,360964,0
+ICLR.US,D,20141219,000000,52.09,52.92,51.547,52.81,262272,0
+ICLR.US,D,20141222,000000,52.96,53.04,51.99,52.31,244055,0
+ICLR.US,D,20141223,000000,52.65,52.65,51.27,51.94,380048,0
+ICLR.US,D,20141224,000000,51.8,52.99,51.65,52.66,175156,0
+ICLR.US,D,20141226,000000,52.99,53.64,52.615,53.16,146587,0
+ICLR.US,D,20141229,000000,53.15,53.415,52.13,52.36,205397,0
+ICLR.US,D,20141230,000000,52.19,52.98,51.401,51.92,513118,0
+ICLR.US,D,20141231,000000,51.99,52.43,50.87,50.99,287309,0
+ICLR.US,D,20150102,000000,51.03,52.19,50.91,51.61,228339,0
+ICLR.US,D,20150105,000000,51.24,53.25,51.06,53.11,602874,0
+ICLR.US,D,20150106,000000,53.24,53.74,52.37,53.51,618552,0
+ICLR.US,D,20150107,000000,53.74,53.765,52.5,52.91,489983,0
+ICLR.US,D,20150108,000000,53.39,54.88,53.19,53.7,460413,0
+ICLR.US,D,20150109,000000,53.87,54.26,52.54,53.94,519193,0
+ICLR.US,D,20150112,000000,54.4,54.87,53.41,53.75,316281,0
+ICLR.US,D,20150113,000000,54.74,56.07,54.37,56.05,503416,0
+ICLR.US,D,20150114,000000,55.51,56.62,55.01,56.57,482779,0
+ICLR.US,D,20150115,000000,56.71,57.17,55.87,56.32,398390,0
+ICLR.US,D,20150116,000000,56.04,57.9,55.905,57.68,319198,0
+ICLR.US,D,20150120,000000,57.84,58.75,56.18,56.91,549829,0
+ICLR.US,D,20150121,000000,56.67,57.148,55.75,56.18,384742,0
+ICLR.US,D,20150122,000000,55.88,56.83,55.21,56.77,484063,0
+ICLR.US,D,20150123,000000,56.51,57.91,56.51,57.23,391540,0
+ICLR.US,D,20150126,000000,57,58.06,56.56,57.89,272490,0
+ICLR.US,D,20150127,000000,57.48,58.17,57.01,57.82,305708,0
+ICLR.US,D,20150128,000000,58.01,58.869,57.42,57.71,428299,0
+ICLR.US,D,20150129,000000,57.56,58.02,55.85,56.99,419630,0
+ICLR.US,D,20150130,000000,56.82,57.53,56.08,56.4,353471,0
+ICLR.US,D,20150202,000000,57.06,57.28,55.26,57.01,304215,0
+ICLR.US,D,20150203,000000,56.6,57.39,55.72,57.15,244459,0
+ICLR.US,D,20150204,000000,57.07,58.3,56.395,57.71,335631,0
+ICLR.US,D,20150205,000000,58.03,58.845,57.46,57.97,389353,0
+ICLR.US,D,20150206,000000,57.84,58.51,56.91,57.56,357007,0
+ICLR.US,D,20150209,000000,57.6,57.99,56.46,56.84,213753,0
+ICLR.US,D,20150210,000000,56.63,57.227,56.26,56.92,191835,0
+ICLR.US,D,20150211,000000,56.85,57.55,56.47,57.4,198219,0
+ICLR.US,D,20150212,000000,57.898,59.79,57.689,59.625,523648,0
+ICLR.US,D,20150213,000000,59.52,60.37,59.42,60.01,508259,0
+ICLR.US,D,20150217,000000,59.82,60.49,59.32,60.12,429015,0
+ICLR.US,D,20150218,000000,60.09,60.66,59.765,60.59,218410,0
+ICLR.US,D,20150219,000000,60.83,61.3,60.46,61.09,331712,0
+ICLR.US,D,20150220,000000,61.31,61.779,60,60.31,332250,0
+ICLR.US,D,20150223,000000,60.34,62.11,60.13,61.94,514876,0
+ICLR.US,D,20150224,000000,62.6,62.79,61.41,61.55,547267,0
+ICLR.US,D,20150225,000000,65,68.83,63.26,67.75,1588170,0
+ICLR.US,D,20150226,000000,68.06,69.69,67.85,69.44,578269,0
+ICLR.US,D,20150227,000000,70.03,70.03,68.67,69.01,452902,0
+ICLR.US,D,20150302,000000,69.2,69.42,68.02,69.41,440900,0
+ICLR.US,D,20150303,000000,67.26,69.36,67.14,68.06,489800,0
+ICLR.US,D,20150304,000000,67.77,68.53,66.9,67.72,402600,0
+ICLR.US,D,20150305,000000,67.04,68.46,67,67.84,333100,0
+ICLR.US,D,20150306,000000,67.36,67.92,66.5,67.15,271800,0
+ICLR.US,D,20150309,000000,67.1,67.43,66.57,67.18,223000,0
+ICLR.US,D,20150310,000000,67,68,66.57,67.55,415200,0
+ICLR.US,D,20150311,000000,67.52,67.87,66.63,67.7,326500,0
+ICLR.US,D,20150312,000000,68.09,68.83,67.53,67.93,420500,0
+ICLR.US,D,20150313,000000,68.3,68.74,66.76,67.25,312700,0
+ICLR.US,D,20150316,000000,67.57,69.44,67.41,68.5,469500,0
+ICLR.US,D,20150317,000000,68.51,68.75,67.72,68.48,385100,0
+ICLR.US,D,20150318,000000,68.59,69.09,68.01,68.39,355800,0
+ICLR.US,D,20150319,000000,68.55,70.61,68.5,70.5,313400,0
+ICLR.US,D,20150320,000000,71.19,71.71,70.56,71.29,395300,0
+ICLR.US,D,20150323,000000,71.37,72.4,70.72,71.56,372500,0
+ICLR.US,D,20150324,000000,71.6,72.32,70.22,70.77,385800,0
+ICLR.US,D,20150325,000000,71.12,71.23,68.11,68.35,513100,0
+ICLR.US,D,20150326,000000,67.92,69.86,66.21,69.61,428700,0
+ICLR.US,D,20150327,000000,69.7,71,69.68,70.46,225200,0
+ICLR.US,D,20150330,000000,70.93,71.53,69.79,70.93,227600,0
+ICLR.US,D,20150331,000000,70.54,71.4,70.14,70.53,360836,0
+ICLR.US,D,20150401,000000,70.76,70.76,69.12,70.57,342000,0
+ICLR.US,D,20150402,000000,70.93,71.51,69.59,69.87,271500,0
+ICLR.US,D,20150406,000000,69.87,70.44,69.24,69.83,249400,0
+ICLR.US,D,20150407,000000,70,70.94,68.85,68.97,309555,0
+ICLR.US,D,20150408,000000,69.67,69.93,68.97,69.83,242800,0
+ICLR.US,D,20150409,000000,69.54,70.043,68.2,69.37,269467,0
+ICLR.US,D,20150410,000000,69.34,69.87,69.18,69.68,202600,0
+ICLR.US,D,20150413,000000,69.95,70.01,68.83,68.92,275000,0
+ICLR.US,D,20150414,000000,69.17,69.52,67.51,68.29,271800,0
+ICLR.US,D,20150415,000000,68.54,68.88,67.55,67.59,205555,0
+ICLR.US,D,20150416,000000,67.59,69.43,67.53,68.84,279117,0
+ICLR.US,D,20150417,000000,68.5,69.03,67.78,68.98,295300,0
+ICLR.US,D,20150420,000000,68.85,69.8,68.445,69.58,256185,0
+ICLR.US,D,20150421,000000,70,70.68,67.32,67.96,1005718,0
+ICLR.US,D,20150422,000000,67.85,69.3,67.02,69.24,440914,0
+ICLR.US,D,20150423,000000,69.67,69.92,68.5,69.41,360000,0
+ICLR.US,D,20150424,000000,69.78,70.38,68.35,69.85,349439,0
+ICLR.US,D,20150427,000000,69.88,70.95,69.19,70.21,779900,0
+ICLR.US,D,20150428,000000,71,71.19,63.75,64.36,3020279,0
+ICLR.US,D,20150429,000000,64.14,64.39,62.36,63.29,1040600,0
+ICLR.US,D,20150430,000000,63.23,64.82,62.81,64.34,859900,0
+ICLR.US,D,20150501,000000,64.33,67.03,64.28,65.71,846800,0
+ICLR.US,D,20150504,000000,65.8,67.35,65.39,66.08,655000,0
+ICLR.US,D,20150505,000000,65.75,66.44,63.44,64.31,626000,0
+ICLR.US,D,20150506,000000,64.67,65.76,64.43,65.39,537641,0
+ICLR.US,D,20150507,000000,65.08,66.2,64.66,65.47,588473,0
+ICLR.US,D,20150508,000000,65.9,67.35,65.59,67.07,774200,0
+ICLR.US,D,20150511,000000,66.5,67,65.36,65.49,588800,0
+ICLR.US,D,20150512,000000,65.13,66.23,64.06,65.85,452429,0
+ICLR.US,D,20150513,000000,66.62,66.62,64.57,64.7,477900,0
+ICLR.US,D,20150514,000000,65.18,65.97,64.52,65.79,305900,0
+ICLR.US,D,20150515,000000,65.97,66.355,65.55,66.26,236017,0
+ICLR.US,D,20150518,000000,66.31,68.26,66,67.94,582496,0
+ICLR.US,D,20150519,000000,67.95,69.41,67.67,67.97,326836,0
+ICLR.US,D,20150520,000000,67.88,68.32,67.1,67.33,348500,0
+ICLR.US,D,20150521,000000,67.49,67.96,66.62,67.24,393400,0
+ICLR.US,D,20150522,000000,67.01,67.47,66,66.47,479500,0
+ICLR.US,D,20150526,000000,66.47,66.88,65.39,65.39,492703,0
+ICLR.US,D,20150527,000000,65.72,66.18,64.59,65.95,883400,0
+ICLR.US,D,20150528,000000,65.6,66.15,65.14,65.91,351096,0
+ICLR.US,D,20150529,000000,65.41,66.27,64.61,64.87,439800,0
+ICLR.US,D,20150601,000000,65.05,66.04,64.875,65.58,516105,0
+ICLR.US,D,20150602,000000,65.09,65.54,64.15,65.21,392194,0
+ICLR.US,D,20150603,000000,65.36,66.39,65,65.2,794100,0
+ICLR.US,D,20150604,000000,65.05,66.76,64.9,66.52,658700,0
+ICLR.US,D,20150605,000000,66.15,68.31,65.64,68.15,741900,0
+ICLR.US,D,20150608,000000,68.05,68.56,67.36,67.59,435400,0
+ICLR.US,D,20150609,000000,67.7,67.71,66.33,67.25,584128,0
+ICLR.US,D,20150610,000000,66.9,68.04,66.73,67.02,572076,0
+ICLR.US,D,20150611,000000,67.63,68.08,66.95,67.19,288864,0
+ICLR.US,D,20150612,000000,67.02,67.39,66.75,66.93,329100,0
+ICLR.US,D,20150615,000000,66.68,67.4,66.33,66.97,241300,0
+ICLR.US,D,20150616,000000,66.84,68.09,66.82,67.61,399500,0
+ICLR.US,D,20150617,000000,67.91,68.7,67.85,68.53,362100,0
+ICLR.US,D,20150618,000000,68.76,69.76,68.32,68.38,323000,0
+ICLR.US,D,20150619,000000,68.09,69.51,67.57,69.11,305100,0
+ICLR.US,D,20150622,000000,69.9,71.11,69.38,70.95,625100,0
+ICLR.US,D,20150623,000000,70.65,71.8,70.6,71.66,543461,0
+ICLR.US,D,20150624,000000,71.37,71.37,69.08,69.77,636300,0
+ICLR.US,D,20150625,000000,69.77,70.97,67.81,68.93,531300,0
+ICLR.US,D,20150626,000000,69.18,69.18,68,68.14,279200,0
+ICLR.US,D,20150629,000000,66.64,68.24,66.05,66.15,313200,0
+ICLR.US,D,20150630,000000,66.2,68.21,66.2,67.3,360502,0
+ICLR.US,D,20150701,000000,67.74,68.69,67.47,67.84,381800,0
+ICLR.US,D,20150702,000000,67.97,68.33,67.22,67.4,312900,0
+ICLR.US,D,20150706,000000,66.33,67.94,66.33,67.6,440800,0
+ICLR.US,D,20150707,000000,68.03,68.08,66.43,67.13,484700,0
+ICLR.US,D,20150708,000000,66.22,67.03,65,65.09,377000,0
+ICLR.US,D,20150709,000000,65.54,66.2,64.27,64.54,451300,0
+ICLR.US,D,20150710,000000,64.78,66.82,64.44,66.2,407800,0
+ICLR.US,D,20150713,000000,66.86,68.38,66.69,68.23,344200,0
+ICLR.US,D,20150714,000000,68.39,69.16,67.83,68.94,320914,0
+ICLR.US,D,20150715,000000,69.12,69.91,68.81,68.96,699421,0
+ICLR.US,D,20150716,000000,69.24,69.59,68.2,68.23,405800,0
+ICLR.US,D,20150717,000000,68.54,68.73,67.88,68.12,356200,0
+ICLR.US,D,20150720,000000,68.16,69.37,67.78,68.87,330000,0
+ICLR.US,D,20150721,000000,69.14,69.14,67,68.17,397500,0
+ICLR.US,D,20150722,000000,67.73,68.49,67.47,68.12,374700,0
+ICLR.US,D,20150723,000000,68.47,68.47,67.19,67.9,303400,0
+ICLR.US,D,20150724,000000,68.07,68.07,66.65,66.74,401300,0
+ICLR.US,D,20150727,000000,65.94,66.47,64.35,64.95,905900,0
+ICLR.US,D,20150728,000000,65.76,75.95,65.76,75.2,2768000,0
+ICLR.US,D,20150729,000000,75.2,78.75,75.2,78.58,1028900,0
+ICLR.US,D,20150730,000000,78.43,81.39,77.05,80.86,1086200,0
+ICLR.US,D,20150731,000000,80.63,81.89,80.05,80.8,699000,0
+ICLR.US,D,20150803,000000,80.85,82.11,80.39,81.48,653069,0
+ICLR.US,D,20150804,000000,81.68,82.19,80.86,81.22,422800,0
+ICLR.US,D,20150805,000000,81.94,83.21,81.8,82.57,583700,0
+ICLR.US,D,20150806,000000,82.57,83,80.61,81.17,587899,0
+ICLR.US,D,20150807,000000,81.5,81.87,80.01,81.76,436900,0
+ICLR.US,D,20150810,000000,81.48,83.97,81.48,83.28,554600,0
+ICLR.US,D,20150811,000000,80.93,83.52,80.15,82.58,482251,0
+ICLR.US,D,20150812,000000,81.09,83.27,80.49,82.69,655200,0
+ICLR.US,D,20150813,000000,82.42,84.14,81.9,82.52,585700,0
+ICLR.US,D,20150814,000000,82.52,83.29,81.64,82.31,463300,0
+ICLR.US,D,20150817,000000,80.18,81.32,77.84,80.57,2150900,0
+ICLR.US,D,20150818,000000,80.3,81.27,79.52,80.73,1008100,0
+ICLR.US,D,20150819,000000,79.92,81.26,79.55,80.26,793200,0
+ICLR.US,D,20150820,000000,79.23,80.71,78.16,78.25,653100,0
+ICLR.US,D,20150821,000000,77.37,79,76.68,77.17,664900,0
+ICLR.US,D,20150824,000000,73.01,77.51,71.08,74.27,865695,0
+ICLR.US,D,20150825,000000,76.47,78.77,75.67,75.67,806600,0
+ICLR.US,D,20150826,000000,77,79.04,76.26,78.95,807600,0
+ICLR.US,D,20150827,000000,79.87,80.04,77.54,78.75,673200,0
+ICLR.US,D,20150828,000000,78.45,79.66,77.24,77.99,470000,0
+ICLR.US,D,20150831,000000,77.51,78.43,76.86,77,625600,0
+ICLR.US,D,20150901,000000,75.45,78.39,74.63,75.07,537400,0
+ICLR.US,D,20150902,000000,76.28,76.84,75,76.2,460000,0
+ICLR.US,D,20150903,000000,76.23,78,75.53,75.78,672100,0
+ICLR.US,D,20150904,000000,74.83,77.27,74.4,75.9,361200,0
+ICLR.US,D,20150908,000000,76.53,78.9,76.38,78.57,584000,0
+ICLR.US,D,20150909,000000,79.23,80,77.43,77.62,497600,0
+ICLR.US,D,20150910,000000,77.22,79.09,76.75,77.26,524967,0
+ICLR.US,D,20150911,000000,77.09,78.84,76.54,78.01,449100,0
+ICLR.US,D,20150914,000000,77.68,78.82,77.37,77.93,357200,0
+ICLR.US,D,20150915,000000,77.99,78.78,77.53,78.23,415900,0
+ICLR.US,D,20150916,000000,78.25,79.93,77.91,79.75,372400,0
+ICLR.US,D,20150917,000000,79.53,82.47,79.311,81.4,421194,0
+ICLR.US,D,20150918,000000,81.05,82.07,79.82,79.98,488500,0
+ICLR.US,D,20150921,000000,80.71,81.91,79.11,80.09,775700,0
+ICLR.US,D,20150922,000000,78.82,79.75,76.51,77.74,547000,0
+ICLR.US,D,20150923,000000,77.5,77.945,76.73,77.43,303482,0
+ICLR.US,D,20150924,000000,77.03,77.609,74.7,75.77,334963,0
+ICLR.US,D,20150925,000000,76.59,77.09,73.06,74.19,410500,0
+ICLR.US,D,20150928,000000,73.62,73.7,68.2,69.07,963217,0
+ICLR.US,D,20150929,000000,68.88,72.06,67.47,70.39,693200,0
+ICLR.US,D,20150930,000000,71.51,73.12,69.2,70.97,722600,0
+ICLR.US,D,20151001,000000,71.33,74.12,70,72.11,431300,0
+ICLR.US,D,20151002,000000,70.98,73,70.17,72.25,417700,0
+ICLR.US,D,20151005,000000,72.47,73.5,69.65,71,476942,0
+ICLR.US,D,20151006,000000,71.25,71.57,67.01,67.86,750400,0
+ICLR.US,D,20151007,000000,68.5,69.98,67.16,69.71,563700,0
+ICLR.US,D,20151008,000000,69.7,69.98,68.1,69.15,526300,0
+ICLR.US,D,20151009,000000,68.87,70.89,68.71,70.14,597700,0
+ICLR.US,D,20151012,000000,70.18,71.74,69.5,70.78,374454,0
+ICLR.US,D,20151013,000000,70,71.98,69.31,69.55,416500,0
+ICLR.US,D,20151014,000000,69.37,70.98,69.37,69.89,353800,0
+ICLR.US,D,20151015,000000,69.81,71.56,69.81,71.42,351700,0
+ICLR.US,D,20151016,000000,71.07,72.83,71.07,72.37,339600,0
+ICLR.US,D,20151019,000000,72.46,73.76,70.9,72.87,273403,0
+ICLR.US,D,20151020,000000,73.27,73.27,70.82,71.52,318400,0
+ICLR.US,D,20151021,000000,71.89,72.4,70,71.48,416500,0
+ICLR.US,D,20151022,000000,71.68,72,67.07,67.59,719300,0
+ICLR.US,D,20151023,000000,68.06,69.05,67.29,68.33,744000,0
+ICLR.US,D,20151026,000000,67.9,70.76,67.9,70.38,756800,0
+ICLR.US,D,20151027,000000,69.28,70.67,63.45,64.44,1978600,0
+ICLR.US,D,20151028,000000,65.2,67.6,64.71,67.09,636800,0
+ICLR.US,D,20151029,000000,67.31,67.31,64.64,65.03,612100,0
+ICLR.US,D,20151030,000000,65.22,65.44,63.2,63.87,497400,0
+ICLR.US,D,20151102,000000,64.39,68.26,63.92,67.68,1121221,0
+ICLR.US,D,20151103,000000,67.65,68.41,66.88,68.07,424700,0
+ICLR.US,D,20151104,000000,68.45,68.98,68.03,68.83,419176,0
+ICLR.US,D,20151105,000000,68.83,69.1,67.28,67.82,609900,0
+ICLR.US,D,20151106,000000,67.45,68.17,66.71,68.1,336100,0
+ICLR.US,D,20151109,000000,67.85,69.9,67.11,69.51,484112,0
+ICLR.US,D,20151110,000000,69.58,70.44,68.74,69.2,344700,0
+ICLR.US,D,20151111,000000,69.56,69.56,67.88,67.88,243400,0
+ICLR.US,D,20151112,000000,67.76,67.98,66.39,66.45,254400,0
+ICLR.US,D,20151113,000000,66.42,66.88,65.2,65.59,405600,0
+ICLR.US,D,20151116,000000,65.65,66.64,65.3,66.3,594200,0
+ICLR.US,D,20151117,000000,67.02,68.79,66.73,67.95,304300,0
+ICLR.US,D,20151118,000000,68,68.85,67.33,68.32,260600,0
+ICLR.US,D,20151119,000000,68.52,69.49,67.56,68.11,447500,0
+ICLR.US,D,20151120,000000,68.02,69.79,67.56,69.48,703000,0
+ICLR.US,D,20151123,000000,69.6,73.03,69.35,71.65,864100,0
+ICLR.US,D,20151124,000000,70.99,73.51,70.61,73.38,637000,0
+ICLR.US,D,20151125,000000,73.14,74.86,72.81,74.03,469600,0
+ICLR.US,D,20151127,000000,73.79,75.01,73.5,75.01,179200,0
+ICLR.US,D,20151130,000000,74.71,74.9,74,74.33,539700,0
+ICLR.US,D,20151201,000000,74.89,75.095,73.73,74.85,407205,0
+ICLR.US,D,20151202,000000,74.47,75.43,73.87,74.47,494046,0
+ICLR.US,D,20151203,000000,74.5,74.5,71.9,72.89,436011,0
+ICLR.US,D,20151204,000000,73.11,74.01,72.45,73.72,325300,0
+ICLR.US,D,20151207,000000,73.18,74.13,72.5,74.06,484200,0
+ICLR.US,D,20151208,000000,73.28,75.13,73.28,74.68,466438,0
+ICLR.US,D,20151209,000000,74.2,74.81,73.53,73.65,403700,0
+ICLR.US,D,20151210,000000,73.49,74.51,73,73.8,417600,0
+ICLR.US,D,20151211,000000,73.36,74.96,73.36,73.51,463500,0
+ICLR.US,D,20151214,000000,74.1,74.76,73.13,73.74,451674,0
+ICLR.US,D,20151215,000000,74.06,75.35,73.8,75.28,410700,0
+ICLR.US,D,20151216,000000,75.44,76.73,74.75,76.45,508900,0
+ICLR.US,D,20151217,000000,76.65,77,74.55,75.41,783200,0
+ICLR.US,D,20151218,000000,75.82,76.79,74.46,75.62,447900,0
+ICLR.US,D,20151221,000000,76.41,76.53,74.24,75.05,304100,0
+ICLR.US,D,20151222,000000,75.6,75.6,73.38,74.79,285931,0
+ICLR.US,D,20151223,000000,75.6,76.49,74.75,75.15,271900,0
+ICLR.US,D,20151224,000000,75.49,76.46,74.61,76.27,82912,0
+ICLR.US,D,20151228,000000,76.2,77.2,76.03,76.69,397130,0
+ICLR.US,D,20151229,000000,77.26,78.41,77.101,78.07,300720,0
+ICLR.US,D,20151230,000000,78.1,78.87,77.8301,78.14,262890,0
+ICLR.US,D,20151231,000000,78.07,78.88,77.28,77.7,251631,0
+ICLR.US,D,20160104,000000,77.55,77.79,73.2601,74.59,501896,0
+ICLR.US,D,20160105,000000,75.14,75.1999,73.56,73.91,414421,0
+ICLR.US,D,20160106,000000,72.83,74.14,71.5901,74.13,290979,0
+ICLR.US,D,20160107,000000,74,74.03,71.85,72.09,329677,0
+ICLR.US,D,20160108,000000,72.4,73.61,71.78,72.4,365808,0
+ICLR.US,D,20160111,000000,72.7,73.2436,68.4301,69.39,420424,0
+ICLR.US,D,20160112,000000,71.08,72.67,70.39,72.07,385292,0
+ICLR.US,D,20160113,000000,72.61,73.32,67.74,68.6,345788,0
+ICLR.US,D,20160114,000000,68.33,70.06,66.31,69.51,494223,0
+ICLR.US,D,20160115,000000,67.9,68.31,65.72,68.01,330436,0
+ICLR.US,D,20160119,000000,69.45,69.94,66.99,67.56,234600,0
+ICLR.US,D,20160120,000000,65.95,70.19,64.624,68.83,421400,0
+ICLR.US,D,20160121,000000,68.77,70.48,67.02,67.71,232777,0
+ICLR.US,D,20160122,000000,68.81,69.24,67.24,69.01,161543,0
+ICLR.US,D,20160125,000000,68.8,69.72,67.96,68.67,220416,0
+ICLR.US,D,20160126,000000,68.9,69.64,68.01,69.32,136044,0
+ICLR.US,D,20160127,000000,68.8,69.55,67.78,68.25,191558,0
+ICLR.US,D,20160128,000000,69.47,69.47,65.52,66.7,498937,0
+ICLR.US,D,20160129,000000,66.8,67.2,64.08,65.96,519831,0
+ICLR.US,D,20160201,000000,65.93,68.32,65.0101,67.95,317880,0
+ICLR.US,D,20160202,000000,67.97,68.975,65.69,66.17,324626,0
+ICLR.US,D,20160203,000000,66.98,68.675,65.89,67.93,935831,0
+ICLR.US,D,20160204,000000,67.93,70.58,67.34,68.24,509161,0
+ICLR.US,D,20160205,000000,67.88,69.5,66.31,67.53,525116,0
+ICLR.US,D,20160208,000000,66.44,67.57,65.14,66.06,567214,0
+ICLR.US,D,20160209,000000,64.83,68.34,64.43,66.81,628306,0
+ICLR.US,D,20160210,000000,67.04,69.23,65.05,66.65,427024,0
+ICLR.US,D,20160211,000000,67.01,67.3573,64.44,66.04,335038,0
+ICLR.US,D,20160212,000000,67,67.26,64.75,66.78,224407,0
+ICLR.US,D,20160216,000000,67.97,68.79,67.1,68.38,264855,0
+ICLR.US,D,20160217,000000,68.45,69.52,67.81,69.07,251590,0
+ICLR.US,D,20160218,000000,69.45,70.19,68.44,68.69,205155,0
+ICLR.US,D,20160219,000000,68.28,70.58,68.01,70.25,367406,0
+ICLR.US,D,20160222,000000,70.96,71.93,68.88,69.47,535773,0
+ICLR.US,D,20160223,000000,69.5,70.4499,66.1,69.16,597623,0
+ICLR.US,D,20160224,000000,68.8,70.05,67.88,70,397647,0
+ICLR.US,D,20160225,000000,70.67,71.55,68.56,68.75,382406,0
+ICLR.US,D,20160226,000000,68.58,71.24,68.21,70.85,375749,0
+ICLR.US,D,20160229,000000,70.34,71.54,69.6201,71.16,350169,0
+ICLR.US,D,20160301,000000,71.69,72.84,70.55,72.66,402823,0
+ICLR.US,D,20160302,000000,72.49,73.25,70.52,72.26,488771,0
+ICLR.US,D,20160303,000000,71.94,72.61,71.15,72.37,262789,0
+ICLR.US,D,20160304,000000,72.13,72.6,71.16,71.95,263466,0
+ICLR.US,D,20160307,000000,71.4,72.25,70.5,70.99,228722,0
+ICLR.US,D,20160308,000000,70.75,71.19,70.07,70.15,224270,0
+ICLR.US,D,20160309,000000,70.54,71.1013,69.52,70.45,224327,0
+ICLR.US,D,20160310,000000,70.66,71.68,69.78,70.95,337786,0
+ICLR.US,D,20160311,000000,71.23,73.6597,70.93,73.25,478185,0
+ICLR.US,D,20160314,000000,73.02,73.37,71.2495,72.85,366885,0
+ICLR.US,D,20160315,000000,72.14,72.14,70.1028,70.45,386225,0
+ICLR.US,D,20160316,000000,69.99,70.87,69.1,70.64,494636,0
+ICLR.US,D,20160317,000000,70.84,70.84,68.5,70.48,406705,0
+ICLR.US,D,20160318,000000,70.48,72.66,70.17,71.7,309356,0
+ICLR.US,D,20160321,000000,71.43,72.68,71.34,71.48,234047,0
+ICLR.US,D,20160322,000000,70.91,73.36,70.91,72.78,289535,0
+ICLR.US,D,20160323,000000,72.98,73.17,71.15,71.25,213477,0
+ICLR.US,D,20160324,000000,70.55,72.2672,70.1201,71.92,204121,0
+ICLR.US,D,20160328,000000,72.37,72.56,71.0324,71.84,214545,0
+ICLR.US,D,20160329,000000,71.8,73.79,71.57,73.67,376671,0
+ICLR.US,D,20160330,000000,74,74.69,72.65,72.89,221175,0
+ICLR.US,D,20160331,000000,73,75.61,72.65,75.1,258878,0
+ICLR.US,D,20160401,000000,75,76.96,74.1633,75.44,444949,0
+ICLR.US,D,20160404,000000,75.97,77.08,75.6446,75.89,325505,0
+ICLR.US,D,20160405,000000,75.59,75.99,73.58,74.21,314977,0
+ICLR.US,D,20160406,000000,74.59,76.17,74.26,76.09,604578,0
+ICLR.US,D,20160407,000000,75.91,76,73.88,74.93,235385,0
+ICLR.US,D,20160408,000000,75.55,75.71,73.987,74.85,173882,0
+ICLR.US,D,20160411,000000,74.77,75.3499,72.7001,73.02,181941,0
+ICLR.US,D,20160412,000000,73.49,73.71,72.255,72.69,515541,0
+ICLR.US,D,20160413,000000,72.94,75.07,72.26,74.58,369325,0
+ICLR.US,D,20160414,000000,74.44,74.49,72.63,73.63,183666,0
+ICLR.US,D,20160415,000000,73.68,74.02,72.7,73.25,270429,0
+ICLR.US,D,20160418,000000,73.19,74.825,72.03,74.32,425002,0
+ICLR.US,D,20160419,000000,74.73,74.73,73.06,73.29,231099,0
+ICLR.US,D,20160420,000000,73.12,73.45,72.04,72.62,244278,0
+ICLR.US,D,20160421,000000,72.84,74.13,72.27,73.7,217382,0
+ICLR.US,D,20160422,000000,71.27,74.66,71.27,74.41,357347,0
+ICLR.US,D,20160425,000000,74.54,74.94,73.58,73.85,547791,0
+ICLR.US,D,20160426,000000,71.9,72.06,66.39,68.27,1016758,0
+ICLR.US,D,20160427,000000,68.25,68.98,67.72,67.97,469203,0
+ICLR.US,D,20160428,000000,67.71,68.64,66.75,67.14,448743,0
+ICLR.US,D,20160429,000000,66.87,67.79,64.04,67.58,1043497,0
+ICLR.US,D,20160502,000000,67.61,68.13,65.4,66.73,377381,0
+ICLR.US,D,20160503,000000,66.28,66.41,64.52,64.89,811200,0
+ICLR.US,D,20160504,000000,64.51,64.83,63.43,64.25,430253,0
+ICLR.US,D,20160505,000000,64.35,65.1067,64.05,64.36,312173,0
+ICLR.US,D,20160506,000000,64.2,65.72,63.5201,64.3,308767,0
+ICLR.US,D,20160509,000000,64.05,65.96,64.005,65.46,355189,0
+ICLR.US,D,20160510,000000,65.37,65.5449,64.44,65.09,216466,0
+ICLR.US,D,20160511,000000,64.78,65.19,63.05,63.1,560842,0
+ICLR.US,D,20160512,000000,63.51,63.73,62.31,63,503402,0
+ICLR.US,D,20160513,000000,62.97,63.86,62.5,63.58,591729,0
+ICLR.US,D,20160516,000000,63.91,64.4,63.11,63.87,235505,0
+ICLR.US,D,20160517,000000,63.87,63.965,63.04,63.21,592557,0
+ICLR.US,D,20160518,000000,63.28,64.5,63.2,63.88,334603,0
+ICLR.US,D,20160519,000000,63.26,64.38,63.26,63.95,459513,0
+ICLR.US,D,20160520,000000,64.02,66.37,63.91,65.6,664638,0
+ICLR.US,D,20160523,000000,65.8,66.69,65.38,65.76,333666,0
+ICLR.US,D,20160524,000000,65.93,67.51,65.4724,67.42,371315,0
+ICLR.US,D,20160525,000000,67.88,68.98,67.205,68.6,500843,0
+ICLR.US,D,20160526,000000,68.63,68.72,66.7301,68.47,227140,0
+ICLR.US,D,20160527,000000,68.23,69.31,68.07,68.9,243315,0
+ICLR.US,D,20160531,000000,67.23,70.6,67.23,70.44,402315,0
+ICLR.US,D,20160601,000000,70.63,72.47,69.815,71.94,513289,0
+ICLR.US,D,20160602,000000,71.69,72.45,71.69,72.09,349109,0
+ICLR.US,D,20160603,000000,70.42,71.09,67.57,68.52,1118133,0
+ICLR.US,D,20160606,000000,68.78,69.49,68.06,69,307396,0
+ICLR.US,D,20160607,000000,68.71,69.21,68.06,68.43,327754,0
+ICLR.US,D,20160608,000000,69.1,70.09,68.55,69.9,361577,0
+ICLR.US,D,20160609,000000,68.5,69.29,67.57,68.76,808510,0
+ICLR.US,D,20160610,000000,68.51,69.085,66.79,67.54,788640,0
+ICLR.US,D,20160613,000000,67.05,67.85,65.99,66.18,304061,0
+ICLR.US,D,20160614,000000,66.05,66.82,65.44,66.05,501215,0
+ICLR.US,D,20160615,000000,66.47,66.8,65.4901,65.59,280318,0
+ICLR.US,D,20160616,000000,65.25,65.39,64.31,64.96,259212,0
+ICLR.US,D,20160617,000000,64.95,65.23,63.98,64.03,367005,0
+ICLR.US,D,20160620,000000,64.64,64.7,63.94,64.59,556307,0
+ICLR.US,D,20160621,000000,64.87,65.88,64.815,64.99,422716,0
+ICLR.US,D,20160622,000000,65.26,67.7,65.14,66.87,672940,0
+ICLR.US,D,20160623,000000,67.77,67.84,66.905,67.41,315108,0
+ICLR.US,D,20160624,000000,64.8,68.05,64.77,67.66,506006,0
+ICLR.US,D,20160627,000000,67.44,68.192,65.39,65.72,502719,0
+ICLR.US,D,20160628,000000,66.08,67.66,65.59,66.96,305582,0
+ICLR.US,D,20160629,000000,67.63,69.34,67.24,69.11,636362,0
+ICLR.US,D,20160630,000000,69,70.22,68.1495,70.01,267357,0
+ICLR.US,D,20160701,000000,70.28,70.77,69.86,70.64,312796,0
+ICLR.US,D,20160705,000000,70.22,70.3899,69.05,69.7,302659,0
+ICLR.US,D,20160706,000000,69.5,71.21,69.4,71.1,298788,0
+ICLR.US,D,20160707,000000,71.49,71.5,70.65,70.97,1583900,0
+ICLR.US,D,20160708,000000,71.22,72.91,70.7236,72.75,319441,0
+ICLR.US,D,20160711,000000,72.8,73.46,72.62,73.15,304283,0
+ICLR.US,D,20160712,000000,73.68,73.99,72.61,73.04,470122,0
+ICLR.US,D,20160713,000000,73.33,73.535,71.27,71.37,252916,0
+ICLR.US,D,20160714,000000,71.48,72.62,71.41,72.16,220222,0
+ICLR.US,D,20160715,000000,72.1,72.909,71.22,71.64,221610,0
+ICLR.US,D,20160718,000000,71.9,72.67,71.285,72.21,261917,0
+ICLR.US,D,20160719,000000,72.27,72.84,70.06,70.62,303188,0
+ICLR.US,D,20160720,000000,70.54,72.77,70.54,71.98,354568,0
+ICLR.US,D,20160721,000000,72.33,72.59,71,71.06,228831,0
+ICLR.US,D,20160722,000000,71.42,72.61,70.73,72.14,447883,0
+ICLR.US,D,20160725,000000,71.89,72.57,70.675,71.21,308197,0
+ICLR.US,D,20160726,000000,73.1,76.34,72.7,74.56,1297772,0
+ICLR.US,D,20160727,000000,75.68,78.2,74.6,77.89,746650,0
+ICLR.US,D,20160728,000000,77.53,79.61,77.06,78.69,731359,0
+ICLR.US,D,20160729,000000,75.81,77.78,75.17,77.67,796986,0
+ICLR.US,D,20160801,000000,77.65,78.37,76.74,76.97,540808,0
+ICLR.US,D,20160802,000000,76.48,77.93,75.0695,76.38,560761,0
+ICLR.US,D,20160803,000000,75.88,76.51,75.5,75.88,382357,0
+ICLR.US,D,20160804,000000,75.63,77.68,75,76.62,330492,0
+ICLR.US,D,20160805,000000,76.6,77.21,75.41,76.44,335283,0
+ICLR.US,D,20160808,000000,75.98,76.44,75.15,75.36,376719,0
+ICLR.US,D,20160809,000000,75.12,76.48,75.12,76.18,287645,0
+ICLR.US,D,20160810,000000,76.18,76.85,75.75,75.91,200150,0
+ICLR.US,D,20160811,000000,76.18,77.435,76.18,77.26,220826,0
+ICLR.US,D,20160812,000000,76.91,76.96,76.44,76.59,117764,0
+ICLR.US,D,20160815,000000,76.97,77.54,76.34,76.88,265228,0
+ICLR.US,D,20160816,000000,76.57,76.57,75.59,75.65,420197,0
+ICLR.US,D,20160817,000000,75.79,76.46,75.215,75.76,257742,0
+ICLR.US,D,20160818,000000,75.65,76.092,75.1,75.81,321613,0
+ICLR.US,D,20160819,000000,75.91,75.91,75.19,75.64,143664,0
+ICLR.US,D,20160822,000000,75.75,76.62,75.505,76.45,167164,0
+ICLR.US,D,20160823,000000,76.58,77.23,76.58,76.93,139117,0
+ICLR.US,D,20160824,000000,76.67,77.29,74.83,75.02,311250,0
+ICLR.US,D,20160825,000000,75.2,76.32,74.385,75.05,372903,0
+ICLR.US,D,20160826,000000,74.89,75.92,74.71,75.29,164157,0
+ICLR.US,D,20160829,000000,75.11,76.44,75.01,76.23,254236,0
+ICLR.US,D,20160830,000000,75.96,77,75.66,76.75,215546,0
+ICLR.US,D,20160831,000000,76.7,76.99,76.095,76.85,236422,0
+ICLR.US,D,20160901,000000,77,77.2497,76.22,76.85,288647,0
+ICLR.US,D,20160902,000000,76.93,77.2,76.45,77.14,310767,0
+ICLR.US,D,20160906,000000,77.03,78.47,75.03,75.13,361493,0
+ICLR.US,D,20160907,000000,75.59,76.68,75.23,76.56,316890,0
+ICLR.US,D,20160908,000000,76.29,76.78,75.99,76.42,268543,0
+ICLR.US,D,20160909,000000,75.9,76.09,74.26,75.14,212817,0
+ICLR.US,D,20160912,000000,75,76.81,74.37,76.73,225273,0
+ICLR.US,D,20160913,000000,76.12,76.59,74.8,75.87,114998,0
+ICLR.US,D,20160914,000000,75.76,76.59,75.36,76.33,196376,0
+ICLR.US,D,20160915,000000,76.08,76.93,74.92,76.6,183878,0
+ICLR.US,D,20160916,000000,76.26,76.29,74.88,75.69,356446,0
+ICLR.US,D,20160919,000000,75.67,77,75.17,75.21,434851,0
+ICLR.US,D,20160920,000000,75.39,76.48,75.35,76.18,195220,0
+ICLR.US,D,20160921,000000,76.25,76.68,74.76,75.9,318093,0
+ICLR.US,D,20160922,000000,76,76.73,75.3,76.48,653099,0
+ICLR.US,D,20160923,000000,75.89,77.021,74.93,76.48,272717,0
+ICLR.US,D,20160926,000000,76.56,76.63,75.19,75.99,200178,0
+ICLR.US,D,20160927,000000,75.88,77.4,75.596,77.29,226083,0
+ICLR.US,D,20160928,000000,77.25,77.49,77.01,77.28,264134,0
+ICLR.US,D,20160929,000000,77.4,77.84,75.721,76.12,289227,0
+ICLR.US,D,20160930,000000,76.49,77.71,76.19,77.37,366474,0
+ICLR.US,D,20161003,000000,77.49,77.58,76.48,76.58,255089,0
+ICLR.US,D,20161004,000000,76.99,77.58,76.43,76.57,361828,0
+ICLR.US,D,20161005,000000,76.73,78.002,76.51,77.48,272763,0
+ICLR.US,D,20161006,000000,77.46,78.14,76.4,78.06,304712,0
+ICLR.US,D,20161007,000000,77.9,79.08,77.59,78.97,256359,0
+ICLR.US,D,20161010,000000,78.49,79.8,78.26,79.02,192877,0
+ICLR.US,D,20161011,000000,79.2,79.275,76.99,77.4,735041,0
+ICLR.US,D,20161012,000000,77.12,77.77,76.5,76.665,228749,0
+ICLR.US,D,20161013,000000,76.09,77.6626,76.09,77.02,280471,0
+ICLR.US,D,20161014,000000,78.65,78.839,76.53,77.06,362750,0
+ICLR.US,D,20161017,000000,77.11,77.76,76.87,77.3,204418,0
+ICLR.US,D,20161018,000000,78.3,79.73,78.22,78.94,416475,0
+ICLR.US,D,20161019,000000,78.83,78.85,77.91,78.45,404548,0
+ICLR.US,D,20161020,000000,79.95,84.9,79.41,84.73,1048845,0
+ICLR.US,D,20161021,000000,84.63,85.09,82.66,84.54,848264,0
+ICLR.US,D,20161024,000000,85.15,85.74,84.46,85.04,592338,0
+ICLR.US,D,20161025,000000,83.97,84.8732,82.56,83.04,422421,0
+ICLR.US,D,20161026,000000,82.25,83.51,81.36,81.42,396321,0
+ICLR.US,D,20161027,000000,80.68,81.16,79.9463,80.48,401679,0
+ICLR.US,D,20161028,000000,80.02,81.42,78.5175,80.32,397186,0
+ICLR.US,D,20161031,000000,81.13,81.68,80.19,80.28,491472,0
+ICLR.US,D,20161101,000000,79,79.04,75.89,77.4,1238289,0
+ICLR.US,D,20161102,000000,77.64,78.26,76.25,76.81,553129,0
+ICLR.US,D,20161103,000000,76.64,77.61,76.61,76.68,470639,0
+ICLR.US,D,20161104,000000,77.08,78.1,76.31,76.45,557829,0
+ICLR.US,D,20161107,000000,76.3,77.37,76.12,76.65,755344,0
+ICLR.US,D,20161108,000000,76.49,78.09,75.93,77.94,593716,0
+ICLR.US,D,20161109,000000,78.56,83,78.54,82.28,922467,0
+ICLR.US,D,20161110,000000,82.5,82.96,80.84,82.24,752427,0
+ICLR.US,D,20161111,000000,82.46,82.6782,80.01,80.19,492691,0
+ICLR.US,D,20161114,000000,80.2,80.99,79.72,80.83,497631,0
+ICLR.US,D,20161115,000000,80.54,80.54,79.71,79.99,309003,0
+ICLR.US,D,20161116,000000,79.76,80.1325,76.935,77.06,658591,0
+ICLR.US,D,20161117,000000,77.06,78.17,76.21,77.22,547644,0
+ICLR.US,D,20161118,000000,77.15,77.38,75.6,76.21,366115,0
+ICLR.US,D,20161121,000000,76.56,76.87,75.89,76.41,325985,0
+ICLR.US,D,20161122,000000,76.26,76.87,75.22,76.06,362756,0
+ICLR.US,D,20161123,000000,75.9,76.3206,74.03,76.09,575311,0
+ICLR.US,D,20161125,000000,76.08,76.68,75.93,76.4,204330,0
+ICLR.US,D,20161128,000000,76.82,77.545,75.42,76.2,593458,0
+ICLR.US,D,20161129,000000,75.86,77.17,75.86,76.9,501452,0
+ICLR.US,D,20161130,000000,77.62,77.87,74.87,75.64,616811,0
+ICLR.US,D,20161201,000000,75.45,76.17,74.02,74.34,497375,0
+ICLR.US,D,20161202,000000,74.25,75.81,74.25,75.25,439664,0
+ICLR.US,D,20161205,000000,75.81,76.36,75.35,75.91,285937,0
+ICLR.US,D,20161206,000000,75.47,76.48,74.63,76.37,439723,0
+ICLR.US,D,20161207,000000,76.08,76.69,75.045,76.08,406770,0
+ICLR.US,D,20161208,000000,75.6,76.72,75.01,76.49,421620,0
+ICLR.US,D,20161209,000000,77,77.76,76.1,76.43,377457,0
+ICLR.US,D,20161212,000000,76.61,77.07,75.9489,76.56,226389,0
+ICLR.US,D,20161213,000000,76.97,77.39,75.9088,76.6,278262,0
+ICLR.US,D,20161214,000000,76.31,76.99,75.75,75.93,326391,0
+ICLR.US,D,20161215,000000,75.91,77.69,75.305,77.53,427400,0
+ICLR.US,D,20161216,000000,77.34,77.82,73.76,75.01,747330,0
+ICLR.US,D,20161219,000000,75.09,75.194,74.12,74.62,431577,0
+ICLR.US,D,20161220,000000,74.53,75.86,73.94,75.59,395424,0
+ICLR.US,D,20161221,000000,75.8,77.13,75.46,76.76,450248,0
+ICLR.US,D,20161222,000000,77.01,77.76,76.48,76.56,616460,0
+ICLR.US,D,20161223,000000,76.79,76.9431,74.31,75.46,274873,0
+ICLR.US,D,20161227,000000,75.87,76,75.17,75.26,154704,0
+ICLR.US,D,20161228,000000,74.92,75.39,74.3469,74.47,149664,0
+ICLR.US,D,20161229,000000,74,75.19,73.9299,75.07,92396,0
+ICLR.US,D,20161230,000000,75.38,75.97,74.77,75.2,109605,0
+ICLR.US,D,20170103,000000,75.82,76.15,74.3,74.71,270167,0
+ICLR.US,D,20170104,000000,74.99,77.15,74.51,76.82,392019,0
+ICLR.US,D,20170105,000000,76.48,77.305,75.75,76.21,348154,0
+ICLR.US,D,20170106,000000,75.72,78.72,75.68,78.65,655347,0
+ICLR.US,D,20170109,000000,78.86,80.95,78.86,80.37,513186,0
+ICLR.US,D,20170110,000000,80.8,84.135,80.79,81.96,706160,0
+ICLR.US,D,20170111,000000,81.84,82.385,80.81,82.2,395125,0
+ICLR.US,D,20170112,000000,82,83.8,81.9,83.51,394684,0
+ICLR.US,D,20170113,000000,83.77,83.94,81.93,82.09,389478,0
+ICLR.US,D,20170117,000000,82.21,82.22,80.32,80.75,396682,0
+ICLR.US,D,20170118,000000,81.19,81.72,79.87,80.82,550819,0
+ICLR.US,D,20170119,000000,80.39,81.77,79.77,80.74,425522,0
+ICLR.US,D,20170120,000000,79.8,80.63,79.24,80.07,449107,0
+ICLR.US,D,20170123,000000,80.21,80.86,79.4,79.47,384413,0
+ICLR.US,D,20170124,000000,79.83,80.313,77.87,79.97,343762,0
+ICLR.US,D,20170125,000000,79.7,81.69,78.94,81.31,309255,0
+ICLR.US,D,20170126,000000,81.01,81.55,80.432,81.3,185333,0
+ICLR.US,D,20170127,000000,81.7,82.255,81.44,81.98,221560,0
+ICLR.US,D,20170130,000000,81.42,82.04,81,81.47,187162,0
+ICLR.US,D,20170131,000000,81.12,84.36,80.6,84.06,362534,0
+ICLR.US,D,20170201,000000,84.43,85.15,83.54,84.88,431562,0
+ICLR.US,D,20170202,000000,84.49,84.73,81.99,84.3,232156,0
+ICLR.US,D,20170203,000000,84.54,85.34,83.98,85.28,210229,0
+ICLR.US,D,20170206,000000,85.1,85.18,84.51,84.73,252718,0
+ICLR.US,D,20170207,000000,84.6,84.69,83.52,84.07,323155,0
+ICLR.US,D,20170208,000000,84.12,85.35,83.9,85.3,276338,0
+ICLR.US,D,20170209,000000,85.41,86.57,84.38,86.26,364319,0
+ICLR.US,D,20170210,000000,86.15,86.62,85.25,86.43,225256,0
+ICLR.US,D,20170213,000000,86.52,86.52,84.56,84.71,276630,0
+ICLR.US,D,20170214,000000,84.73,87.27,84.545,86.42,624112,0
+ICLR.US,D,20170215,000000,86.67,86.97,84.53,85.67,396914,0
+ICLR.US,D,20170216,000000,85.66,88.05,85.03,87.78,569974,0
+ICLR.US,D,20170217,000000,88.01,88.9,85.45,85.68,350224,0
+ICLR.US,D,20170221,000000,85.43,86.49,84.2601,84.83,495689,0
+ICLR.US,D,20170222,000000,83.83,85.32,83.57,85,521805,0
+ICLR.US,D,20170223,000000,84.56,85.99,84.24,85.35,484274,0
+ICLR.US,D,20170224,000000,85.12,85.34,83.41,84,320479,0
+ICLR.US,D,20170227,000000,83.73,84.8875,83.04,84.62,258112,0
+ICLR.US,D,20170228,000000,84.81,84.81,82.87,83.76,479951,0
+ICLR.US,D,20170301,000000,84.57,85.09,83.79,84.14,353857,0
+ICLR.US,D,20170302,000000,84,84.09,83.48,83.72,260730,0
+ICLR.US,D,20170303,000000,83.71,84.87,83.02,83.47,542367,0
+ICLR.US,D,20170306,000000,82.71,83.22,81.96,82.24,285134,0
+ICLR.US,D,20170307,000000,81.75,83.14,80.671,82.07,355326,0
+ICLR.US,D,20170308,000000,82.57,82.57,80.84,81.31,535134,0
+ICLR.US,D,20170309,000000,81.7,82.37,79.74,80.36,549191,0
+ICLR.US,D,20170310,000000,81.08,81.08,79.36,80.68,905660,0
+ICLR.US,D,20170313,000000,80.5524,80.95,79.83,79.97,310019,0
+ICLR.US,D,20170314,000000,79.77,80.12,79.1101,79.37,560925,0
+ICLR.US,D,20170315,000000,79.22,81.33,79.04,81.08,693951,0
+ICLR.US,D,20170316,000000,81.25,81.43,80.08,80.14,253783,0
+ICLR.US,D,20170317,000000,80.15,80.5,79.57,79.75,384140,0
+ICLR.US,D,20170320,000000,79.94,80.58,78.88,78.9,354073,0
+ICLR.US,D,20170321,000000,79,80.56,77.55,77.78,912340,0
+ICLR.US,D,20170322,000000,77.46,78.305,77.16,78.08,752259,0
+ICLR.US,D,20170323,000000,77.92,78.7432,77.45,77.6,479748,0
+ICLR.US,D,20170324,000000,77.75,79.46,77.74,78.94,473968,0
+ICLR.US,D,20170327,000000,78.93,80.07,78.25,78.97,428781,0
+ICLR.US,D,20170328,000000,78.9,80.34,78.9,80.2,312401,0
+ICLR.US,D,20170329,000000,80.2,81.11,79.82,80.72,421630,0
+ICLR.US,D,20170330,000000,80.85,81.17,80.15,80.27,225405,0
+ICLR.US,D,20170331,000000,80.04,80.7,79.395,79.73,288772,0
+ICLR.US,D,20170403,000000,80,80.63,79.84,80.12,308098,0
+ICLR.US,D,20170404,000000,80.07,80.81,79.62,80,450169,0
+ICLR.US,D,20170405,000000,79.99,80.73,79.73,79.75,220113,0
+ICLR.US,D,20170406,000000,79.61,80.49,79.16,80.47,233812,0
+ICLR.US,D,20170407,000000,80.33,80.56,79.8,80.16,176323,0
+ICLR.US,D,20170410,000000,79.79,80.31,79.48,79.54,197373,0
+ICLR.US,D,20170411,000000,79.42,79.93,78.0501,78.81,265211,0
+ICLR.US,D,20170412,000000,78.96,80.05,78.42,78.57,214242,0
+ICLR.US,D,20170413,000000,78.62,79,77.38,77.58,174977,0
+ICLR.US,D,20170417,000000,77.56,78.29,77.4,77.82,191972,0
+ICLR.US,D,20170418,000000,77.59,78.03,76.455,77.04,353757,0
+ICLR.US,D,20170419,000000,76.99,78.39,76.86,78.23,353476,0
+ICLR.US,D,20170420,000000,78.5,80.44,77.9,80.15,388624,0
+ICLR.US,D,20170421,000000,80.02,80.64,79.58,79.87,642196,0
+ICLR.US,D,20170424,000000,80.31,80.71,79.49,79.57,393701,0
+ICLR.US,D,20170425,000000,79.53,79.64,77,77.37,698646,0
+ICLR.US,D,20170426,000000,77.56,78.26,76.81,76.82,588103,0
+ICLR.US,D,20170427,000000,79,83.65,79,83.17,1431273,0
+ICLR.US,D,20170428,000000,83.62,85.69,83,84.49,822664,0
+ICLR.US,D,20170501,000000,84.74,85.74,84.1037,85.26,532932,0
+ICLR.US,D,20170502,000000,84.73,85.345,84.63,85,780745,0
+ICLR.US,D,20170503,000000,84.18,85.425,84.07,85.19,502017,0
+ICLR.US,D,20170504,000000,85.07,85.975,84.95,85.55,312248,0
+ICLR.US,D,20170505,000000,85.56,86.05,85.17,85.96,263969,0
+ICLR.US,D,20170508,000000,85.95,87.6,85.7436,87.28,548706,0
+ICLR.US,D,20170509,000000,87.43,88.87,87.4,87.87,451861,0
+ICLR.US,D,20170510,000000,88.11,88.83,86.92,88.6,304909,0
+ICLR.US,D,20170511,000000,88.52,89.15,88.17,89.04,275371,0
+ICLR.US,D,20170512,000000,88.95,88.95,87.6,87.69,185772,0
+ICLR.US,D,20170515,000000,87.49,88.59,87.01,88.53,389801,0
+ICLR.US,D,20170516,000000,88.72,88.79,87.84,88.48,339300,0
+ICLR.US,D,20170517,000000,87.79,88.01,86.375,86.38,258619,0
+ICLR.US,D,20170518,000000,86.23,87.9,86.23,87.73,119239,0
+ICLR.US,D,20170519,000000,87.79,90.55,87.06,90.03,605106,0
+ICLR.US,D,20170522,000000,89.94,90.67,88.88,89.44,267033,0
+ICLR.US,D,20170523,000000,89.36,89.57,88.61,88.95,284441,0
+ICLR.US,D,20170524,000000,88.91,89.965,88.17,89.92,419448,0
+ICLR.US,D,20170525,000000,88.4,90.79,85.59,89.97,427156,0
+ICLR.US,D,20170526,000000,89.58,91.94,89.5685,91.73,182582,0
+ICLR.US,D,20170530,000000,91.06,93.11,90.69,92.71,388121,0
+ICLR.US,D,20170531,000000,92.81,94.1699,92.424,94.1,318742,0
+ICLR.US,D,20170601,000000,94.55,95.56,93.495,95.46,440444,0
+ICLR.US,D,20170602,000000,95.39,96.82,95.09,96.77,264302,0
+ICLR.US,D,20170605,000000,96.56,96.92,95.88,96.4,268373,0
+ICLR.US,D,20170606,000000,96.15,97.14,95.79,96.58,379731,0
+ICLR.US,D,20170607,000000,96.6,97.9,94.191,96.81,410035,0
+ICLR.US,D,20170608,000000,96.91,97.99,96.32,97.62,398242,0
+ICLR.US,D,20170609,000000,97.55,98,96.59,97,511817,0
+ICLR.US,D,20170612,000000,96.91,96.91,94.951,96.38,352470,0
+ICLR.US,D,20170613,000000,96.13,96.71,95.83,96.27,192526,0
+ICLR.US,D,20170614,000000,96.7,96.7,93.69,94.34,387373,0
+ICLR.US,D,20170615,000000,93.69,94.085,92.92,93.4,239342,0
+ICLR.US,D,20170616,000000,93.64,94,91.76,92.99,264818,0
+ICLR.US,D,20170619,000000,93.17,95.14,90.01,94.91,628841,0
+ICLR.US,D,20170620,000000,95.26,98.7,95.26,97.34,732429,0
+ICLR.US,D,20170621,000000,97.59,98.41,96.02,96.39,455673,0
+ICLR.US,D,20170622,000000,96.83,97.57,95.47,96.63,432168,0
+ICLR.US,D,20170623,000000,96.78,97.47,95.061,96.37,194518,0
+ICLR.US,D,20170626,000000,96.77,97.32,95.825,96.53,177679,0
+ICLR.US,D,20170627,000000,96.79,98.04,95.56,95.81,407231,0
+ICLR.US,D,20170628,000000,96.09,97.41,95.57,96.63,387779,0
+ICLR.US,D,20170629,000000,99.81,100.865,97.3701,98.43,488074,0
+ICLR.US,D,20170630,000000,98.5,98.95,97.74,97.79,313878,0
+ICLR.US,D,20170703,000000,97.5,98.23,96.96,97.58,124851,0
+ICLR.US,D,20170705,000000,97.71,99.065,97.05,98.14,411280,0
+ICLR.US,D,20170706,000000,98.02,98.75,96.0298,96.48,158128,0
+ICLR.US,D,20170707,000000,98.99,99.44,97.33,98.3,599895,0
+ICLR.US,D,20170710,000000,98.57,98.62,97.1,98.34,303226,0
+ICLR.US,D,20170711,000000,98.32,99.49,98.21,98.81,225928,0
+ICLR.US,D,20170712,000000,99.41,100.59,99.052,99.86,157667,0
+ICLR.US,D,20170713,000000,100.11,100.12,98.28,99.62,141310,0
+ICLR.US,D,20170714,000000,99.43,99.8,98.7,99.32,276953,0
+ICLR.US,D,20170717,000000,99.87,100.42,99.04,99.22,186601,0
+ICLR.US,D,20170718,000000,99.37,99.62,98.5,98.77,172305,0
+ICLR.US,D,20170719,000000,99.3,100.435,98.78,100.21,236114,0
+ICLR.US,D,20170720,000000,100.73,101.4,99.65,99.8,164770,0
+ICLR.US,D,20170721,000000,99.74,100.15,99.25,99.85,177355,0
+ICLR.US,D,20170724,000000,99.84,100.19,98.76,99.61,211478,0
+ICLR.US,D,20170725,000000,99.59,100.08,98.265,99.01,407144,0
+ICLR.US,D,20170726,000000,97.77,99.66,97.12,99.47,350768,0
+ICLR.US,D,20170727,000000,101.75,107.72,99.77,105.83,1171528,0
+ICLR.US,D,20170728,000000,105.83,106.57,102.11,102.84,932771,0
+ICLR.US,D,20170731,000000,109.32,109.32,102.9,104.95,724478,0
+ICLR.US,D,20170801,000000,104.5,106.63,104.02,106.09,420467,0
+ICLR.US,D,20170802,000000,106.56,108.23,105.29,106.32,368718,0
+ICLR.US,D,20170803,000000,106.57,107.15,105.79,106.23,274383,0
+ICLR.US,D,20170804,000000,105.532,106.81,103.46,103.95,246931,0
+ICLR.US,D,20170807,000000,104.07,104.84,102.985,104.56,177978,0
+ICLR.US,D,20170808,000000,105.04,105.95,104.44,104.73,208448,0
+ICLR.US,D,20170809,000000,104.06,105.907,103,104.96,201873,0
+ICLR.US,D,20170810,000000,104.77,105.73,101.65,102.02,271464,0
+ICLR.US,D,20170811,000000,101.76,102.58,101.26,101.4,233718,0
+ICLR.US,D,20170814,000000,102.42,103.45,101.75,102.58,243771,0
+ICLR.US,D,20170815,000000,101.82,102.72,101,102.15,370815,0
+ICLR.US,D,20170816,000000,102.8,104.21,101.18,102.44,200040,0
+ICLR.US,D,20170817,000000,102.19,105.62,102.19,105.19,547916,0
+ICLR.US,D,20170818,000000,105.29,105.808,104.43,104.99,208371,0
+ICLR.US,D,20170821,000000,104.49,105.69,104.4,105.3,315847,0
+ICLR.US,D,20170822,000000,105.63,108.05,105.51,107.89,329606,0
+ICLR.US,D,20170823,000000,107.14,107.56,106.26,106.78,355095,0
+ICLR.US,D,20170824,000000,107.25,107.8,106.455,107.51,147676,0
+ICLR.US,D,20170825,000000,107.71,108.65,107.71,108.23,247953,0
+ICLR.US,D,20170828,000000,108.2,109.98,107.86,109.88,270479,0
+ICLR.US,D,20170829,000000,109.54,112.17,109.522,111.99,468069,0
+ICLR.US,D,20170830,000000,112.01,113.23,111.7,112.51,443125,0
+ICLR.US,D,20170831,000000,112.46,114.27,112.15,113.39,365643,0
+ICLR.US,D,20170901,000000,114.29,114.71,113.81,113.94,299168,0
+ICLR.US,D,20170905,000000,114.21,114.805,112.07,112.22,333109,0
+ICLR.US,D,20170906,000000,112.39,114.17,111.105,113.58,451466,0
+ICLR.US,D,20170907,000000,113.92,116.745,113.25,116.69,515642,0
+ICLR.US,D,20170908,000000,116.4,117.53,115.03,115.1,323918,0
+ICLR.US,D,20170911,000000,116.55,117.1,114.92,115.98,300937,0
+ICLR.US,D,20170912,000000,115.8,116.33,114.16,114.71,228637,0
+ICLR.US,D,20170913,000000,114.19,114.64,112.15,112.53,535076,0
+ICLR.US,D,20170914,000000,112.55,112.55,111.12,111.59,393375,0
+ICLR.US,D,20170915,000000,112.18,112.18,109.78,111.34,224663,0
+ICLR.US,D,20170918,000000,111.38,113.77,110.85,113.39,377081,0
+ICLR.US,D,20170919,000000,113.58,114.27,111.82,112.47,510173,0
+ICLR.US,D,20170920,000000,112.42,112.47,109.815,110.61,315552,0
+ICLR.US,D,20170921,000000,110.62,111.76,110.21,111.68,188503,0
+ICLR.US,D,20170922,000000,111.38,112.04,110.89,110.97,227723,0
+ICLR.US,D,20170925,000000,110.62,111.62,110.1,110.68,237458,0
+ICLR.US,D,20170926,000000,110.94,112.2,110.09,112,351674,0
+ICLR.US,D,20170927,000000,112.69,113.63,112.37,112.88,258629,0
+ICLR.US,D,20170928,000000,112.96,113.21,111.325,111.71,246078,0
+ICLR.US,D,20170929,000000,111.8,114.027,111.8,113.88,237844,0
+ICLR.US,D,20171002,000000,113.94,114.999,111.86,113.9,282638,0
+ICLR.US,D,20171003,000000,114.34,114.8,113.015,113.66,161587,0
+ICLR.US,D,20171004,000000,113.41,114.77,113.41,114.38,112446,0
+ICLR.US,D,20171005,000000,114.1,114.83,113.35,114.71,91362,0
+ICLR.US,D,20171006,000000,114.92,115.45,113.13,113.63,226138,0
+ICLR.US,D,20171009,000000,114.1,114.65,113.56,113.68,345501,0
+ICLR.US,D,20171010,000000,113.75,114.23,113.28,114.01,273896,0
+ICLR.US,D,20171011,000000,113.42,116.06,113.42,115.87,254236,0
+ICLR.US,D,20171012,000000,116.12,116.56,114.76,114.85,305433,0
+ICLR.US,D,20171013,000000,113.508,114.71,113.06,113.63,293391,0
+ICLR.US,D,20171016,000000,113.86,116.13,113.41,115.68,267705,0
+ICLR.US,D,20171017,000000,115.42,116.11,113.45,113.77,386338,0
+ICLR.US,D,20171018,000000,113.78,115.1,113.29,114.49,210863,0
+ICLR.US,D,20171019,000000,114.58,115.39,113.85,114.36,133729,0
+ICLR.US,D,20171020,000000,114.66,114.972,113.55,113.63,282713,0
+ICLR.US,D,20171023,000000,113.62,114.09,112.111,113.49,311256,0
+ICLR.US,D,20171024,000000,113.49,113.75,112.74,112.83,174485,0
+ICLR.US,D,20171025,000000,112.58,113.86,112.31,112.91,261698,0
+ICLR.US,D,20171026,000000,115.2,123,112.97,122.79,920866,0
+ICLR.US,D,20171027,000000,122.87,123.53,118.315,121.14,414931,0
+ICLR.US,D,20171030,000000,121.45,121.615,118.28,118.62,263860,0
+ICLR.US,D,20171031,000000,118.82,119.8,117.727,118.86,386648,0
+ICLR.US,D,20171101,000000,118.95,121.27,118.95,120.93,328391,0
+ICLR.US,D,20171102,000000,120.16,122.09,120,120.47,250761,0
+ICLR.US,D,20171103,000000,120.24,123.55,120.24,123.05,255663,0
+ICLR.US,D,20171106,000000,122.57,124.48,121.93,122.87,244422,0
+ICLR.US,D,20171107,000000,122.46,122.62,120.68,121.28,203930,0
+ICLR.US,D,20171108,000000,120.95,121.25,119.14,120.71,358899,0
+ICLR.US,D,20171109,000000,120.45,121.45,115.14,115.36,470627,0
+ICLR.US,D,20171110,000000,115,116.32,112.8,113.81,419309,0
+ICLR.US,D,20171113,000000,114.55,114.55,111.79,113.24,360696,0
+ICLR.US,D,20171114,000000,112.59,113.34,110.55,112.35,241249,0
+ICLR.US,D,20171115,000000,111.9,113.61,110.854,113.46,192743,0
+ICLR.US,D,20171116,000000,113.92,115.84,112.27,115.77,251000,0
+ICLR.US,D,20171117,000000,115,117.29,115,117.25,271277,0
+ICLR.US,D,20171120,000000,117.01,117.4,114.59,115.68,176541,0
+ICLR.US,D,20171121,000000,115.94,118.29,115.8,117.54,342196,0
+ICLR.US,D,20171122,000000,117.74,119.44,117.09,118.35,234760,0
+ICLR.US,D,20171124,000000,118.35,119.34,117,117.06,63093,0
+ICLR.US,D,20171127,000000,117.06,117.61,116.02,116.5,189860,0
+ICLR.US,D,20171128,000000,116.64,117.16,115.214,116.04,212907,0
+ICLR.US,D,20171129,000000,116.39,116.39,113.9,114.91,310444,0
+ICLR.US,D,20171130,000000,115.18,116.97,114.26,116.81,269104,0
+ICLR.US,D,20171201,000000,116.13,116.77,114.47,116.55,211256,0
+ICLR.US,D,20171204,000000,117,117.39,110.54,111.97,608790,0
+ICLR.US,D,20171205,000000,112.09,114.5,111.075,112.51,312696,0
+ICLR.US,D,20171206,000000,112.15,113.1,111.44,111.76,238531,0
+ICLR.US,D,20171207,000000,111.77,112.57,110.54,111.14,207957,0
+ICLR.US,D,20171208,000000,111.32,113.14,110.68,111.91,318223,0
+ICLR.US,D,20171211,000000,111.63,112.63,110.88,111.18,447874,0
+ICLR.US,D,20171212,000000,111.19,112.998,110.56,112.72,280716,0
+ICLR.US,D,20171213,000000,113.24,115.58,112.62,113.87,295690,0
+ICLR.US,D,20171214,000000,114,114.54,112.38,113.52,192114,0
+ICLR.US,D,20171215,000000,113.53,114.35,112.71,114,251117,0
+ICLR.US,D,20171218,000000,114.2,115.07,112.05,112.47,444083,0
+ICLR.US,D,20171219,000000,112.42,115.1,111.71,114.35,349859,0
+ICLR.US,D,20171220,000000,114.45,115.245,114.11,114.55,179133,0
+ICLR.US,D,20171221,000000,114.6,114.98,112.29,112.75,262071,0
+ICLR.US,D,20171222,000000,113.05,113.97,111.84,113.59,203761,0
+ICLR.US,D,20171226,000000,113.55,114.27,111.93,113.36,157548,0
+ICLR.US,D,20171227,000000,113.61,114.171,112.92,113.19,116218,0
+ICLR.US,D,20171228,000000,113.73,113.83,111.3,113.37,197932,0
+ICLR.US,D,20171229,000000,113.95,114.52,111.96,112.15,161229,0
+ICLR.US,D,20180102,000000,112.04,116.11,112.04,114.48,187356,0
+ICLR.US,D,20180103,000000,114.49,114.94,113.66,114.02,379842,0
+ICLR.US,D,20180104,000000,114.34,114.74,112.65,113.91,422660,0
+ICLR.US,D,20180105,000000,114.22,117.98,113.63,117.62,299008,0
+ICLR.US,D,20180108,000000,117.67,117.99,115.68,117.37,276955,0
+ICLR.US,D,20180109,000000,118.84,119.05,116.15,118.72,230809,0
+ICLR.US,D,20180110,000000,118.76,118.76,115.43,117.81,298454,0
+ICLR.US,D,20180111,000000,117.67,117.67,114.63,114.71,247126,0
+ICLR.US,D,20180112,000000,114.21,115.05,112.87,113.27,235981,0
+ICLR.US,D,20180116,000000,113.6,113.6,111.95,112.29,252591,0
+ICLR.US,D,20180117,000000,112.62,113.24,111.83,112.88,319640,0
+ICLR.US,D,20180118,000000,112.76,113.26,111.675,111.95,265409,0
+ICLR.US,D,20180119,000000,115.82,116.41,112.76,113.97,488985,0
+ICLR.US,D,20180122,000000,113.6,113.9,111.54,112.68,280779,0
+ICLR.US,D,20180123,000000,112.17,115.35,112.08,114.05,249134,0
+ICLR.US,D,20180124,000000,113.53,114.7,109.535,111.65,612870,0
+ICLR.US,D,20180125,000000,111.85,113.78,110.275,111.33,311407,0
+ICLR.US,D,20180126,000000,112.04,115.61,112,115.57,266181,0
+ICLR.US,D,20180129,000000,114.58,115.5,113.765,114.46,253402,0
+ICLR.US,D,20180130,000000,113.48,114.29,109.96,110.31,379914,0
+ICLR.US,D,20180131,000000,110.89,112.705,109.08,109.52,274590,0
+ICLR.US,D,20180201,000000,109.5,112.92,109.05,111.74,288291,0
+ICLR.US,D,20180202,000000,111.47,113.195,106.29,106.93,461291,0
+ICLR.US,D,20180205,000000,106.02,106.89,103.66,103.9,471588,0
+ICLR.US,D,20180206,000000,102.55,106.55,101.22,106.03,452478,0
+ICLR.US,D,20180207,000000,105.45,107.62,105.29,107.01,498187,0
+ICLR.US,D,20180208,000000,107.28,108.32,105.615,105.67,523195,0
+ICLR.US,D,20180209,000000,106.59,109.13,104.85,107.02,433112,0
+ICLR.US,D,20180212,000000,107.89,110.78,107.055,109.57,486444,0
+ICLR.US,D,20180213,000000,108.98,110.06,107.57,109.36,249000,0
+ICLR.US,D,20180214,000000,108.9,110.25,107.25,110.19,431370,0
+ICLR.US,D,20180215,000000,111.5,115.41,111.5,113.86,478799,0
+ICLR.US,D,20180216,000000,113.85,115.46,113,115.01,207414,0
+ICLR.US,D,20180220,000000,114.89,118.43,114.85,115.06,363360,0
+ICLR.US,D,20180221,000000,114.9,115.65,111.71,111.88,374806,0
+ICLR.US,D,20180222,000000,112.15,112.59,111.21,111.28,244557,0
+ICLR.US,D,20180223,000000,111.34,115.32,110.51,114.89,250812,0
+ICLR.US,D,20180226,000000,114.96,114.96,112.71,113.63,231799,0
+ICLR.US,D,20180227,000000,112.9,114.51,111.63,113.51,373801,0
+ICLR.US,D,20180228,000000,114.38,116.04,113.29,113.31,316927,0
+ICLR.US,D,20180301,000000,113.36,114.84,110.255,113.17,275551,0
+ICLR.US,D,20180302,000000,113,115.56,112.95,115.11,402815,0
+ICLR.US,D,20180305,000000,114.32,115.34,111.92,115.09,310068,0
+ICLR.US,D,20180306,000000,115.44,117.29,114.485,116.92,202671,0
+ICLR.US,D,20180307,000000,116.14,118.21,115.665,117,153720,0
+ICLR.US,D,20180308,000000,117.15,118.86,116.56,118.64,202496,0
+ICLR.US,D,20180309,000000,119.47,123.43,119.195,122.19,309869,0
+ICLR.US,D,20180312,000000,122.55,124.65,122.285,123.9,382124,0
+ICLR.US,D,20180313,000000,123.58,123.85,119.89,121.41,562159,0
+ICLR.US,D,20180314,000000,122.25,124.28,117.89,121.72,308014,0
+ICLR.US,D,20180315,000000,122.16,122.99,121.09,121.49,155110,0
+ICLR.US,D,20180316,000000,121.42,122.565,120.307,122.21,214049,0
+ICLR.US,D,20180319,000000,122.01,122.92,120.301,122.12,254939,0
+ICLR.US,D,20180320,000000,121.59,122.49,119.19,119.66,254492,0
+ICLR.US,D,20180321,000000,119.63,122.42,118.885,119.69,186714,0
+ICLR.US,D,20180322,000000,118.6,119.9,117.28,117.82,175718,0
+ICLR.US,D,20180323,000000,117.8,118.76,116.99,117.515,398878,0
+ICLR.US,D,20180326,000000,118.88,121.5,116.8,121.37,253756,0
+ICLR.US,D,20180327,000000,121.55,121.92,119.94,120.58,302221,0
+ICLR.US,D,20180328,000000,121.1,121.31,117.36,118.36,411828,0
+ICLR.US,D,20180329,000000,118.97,119.355,116.61,118.14,222777,0
+ICLR.US,D,20180402,000000,118.65,119.22,113.56,114.3,350012,0
+ICLR.US,D,20180403,000000,112.61,113.96,111.25,113.01,496597,0
+ICLR.US,D,20180404,000000,112.72,113.01,110.21,112.58,479712,0
+ICLR.US,D,20180405,000000,113.86,115.17,111.98,112.15,261372,0
+ICLR.US,D,20180406,000000,111.33,112.975,110.3,111.38,318886,0
+ICLR.US,D,20180409,000000,111.39,113.56,111.21,113.36,314459,0
+ICLR.US,D,20180410,000000,114.68,116.99,114.24,116.09,344773,0
+ICLR.US,D,20180411,000000,116.49,117.24,113.32,116.49,175593,0
+ICLR.US,D,20180412,000000,116.91,119.95,116.69,119.2,326079,0
+ICLR.US,D,20180413,000000,119.62,120.19,118.36,119.8,246741,0
+ICLR.US,D,20180416,000000,120.71,121.16,115.441,119.29,198475,0
+ICLR.US,D,20180417,000000,120.15,121.21,119.1,120.84,325162,0
+ICLR.US,D,20180418,000000,120.76,123.33,119.7,121.22,194965,0
+ICLR.US,D,20180419,000000,121.26,121.643,118.43,119.08,214437,0
+ICLR.US,D,20180420,000000,119.43,121.11,116.71,117.64,285185,0
+ICLR.US,D,20180423,000000,118.5,120.03,116.5,118.5,191278,0
+ICLR.US,D,20180424,000000,118.77,119.705,116.51,117.34,273965,0
+ICLR.US,D,20180425,000000,117,118.585,116.58,117.57,157729,0
+ICLR.US,D,20180426,000000,118.58,119.37,117.155,117.58,194615,0
+ICLR.US,D,20180427,000000,117.79,118.65,117.09,118.5,132303,0
+ICLR.US,D,20180430,000000,118.89,119.99,117.58,117.63,149136,0
+ICLR.US,D,20180501,000000,117.11,118.895,117.105,118.73,134769,0
+ICLR.US,D,20180502,000000,118.85,120.199,116.8,117.26,358059,0
+ICLR.US,D,20180503,000000,118.17,123.42,116.68,118.11,446407,0
+ICLR.US,D,20180504,000000,118.11,122.38,118.11,121.93,218291,0
+ICLR.US,D,20180507,000000,121.96,123,121.11,121.22,212736,0
+ICLR.US,D,20180508,000000,120.93,123.403,120.93,121.82,227665,0
+ICLR.US,D,20180509,000000,121.94,123.52,120.239,123.16,119535,0
+ICLR.US,D,20180510,000000,123.6,124.1,121.61,123.82,200718,0
+ICLR.US,D,20180511,000000,124,126.59,122.99,126.22,189097,0
+ICLR.US,D,20180514,000000,125.85,126.91,124.249,125.7,226190,0
+ICLR.US,D,20180515,000000,125.06,125.06,122.83,122.98,122195,0
+ICLR.US,D,20180516,000000,122.8,123.47,117.5,122.19,243089,0
+ICLR.US,D,20180517,000000,122.34,123.87,121.3,123.26,246996,0
+ICLR.US,D,20180518,000000,123.33,125.82,118.31,125.74,138959,0
+ICLR.US,D,20180521,000000,125.39,126.98,125.05,126.05,90820,0
+ICLR.US,D,20180522,000000,125.99,127.72,125.35,126.8,94340,0
+ICLR.US,D,20180523,000000,125.56,126.44,123.3,124.2,237666,0
+ICLR.US,D,20180524,000000,122.83,124.89,120.919,124.31,304336,0
+ICLR.US,D,20180525,000000,123.76,125.34,123.75,124.23,112697,0
+ICLR.US,D,20180529,000000,123.16,124.39,122.75,123.46,132371,0
+ICLR.US,D,20180530,000000,124.4,126.06,124.37,125.9,261471,0
+ICLR.US,D,20180531,000000,126.44,129.71,126.366,128.98,291450,0
+ICLR.US,D,20180601,000000,129.99,131.67,129.685,131.03,232841,0
+ICLR.US,D,20180604,000000,130.73,131.02,128.68,129.79,131764,0
+ICLR.US,D,20180605,000000,129.8,131.49,127.98,131.12,201372,0
+ICLR.US,D,20180606,000000,131.77,133.54,131.23,133.39,134530,0
+ICLR.US,D,20180607,000000,133.35,133.68,132.215,133.06,206557,0
+ICLR.US,D,20180608,000000,133.05,133.839,132.59,133.79,141095,0
+ICLR.US,D,20180611,000000,133.53,134.06,132.63,133.97,206482,0
+ICLR.US,D,20180612,000000,133.96,135.35,132.98,133.18,243457,0
+ICLR.US,D,20180613,000000,133.27,135.9,133.125,135.16,174057,0
+ICLR.US,D,20180614,000000,136.78,136.93,134.71,136,176912,0
+ICLR.US,D,20180615,000000,136.12,136.15,134.3,135.46,209872,0
+ICLR.US,D,20180618,000000,135.29,135.875,133.85,134.77,185438,0
+ICLR.US,D,20180619,000000,134.61,136.02,133.31,135.81,200294,0
+ICLR.US,D,20180620,000000,135.9,136.86,135.05,136.54,146234,0
+ICLR.US,D,20180621,000000,136.87,136.9,134.8,136.33,345219,0
+ICLR.US,D,20180622,000000,136.85,138.17,134.08,137.03,193420,0
+ICLR.US,D,20180625,000000,136.56,136.56,132.59,133.68,285413,0
+ICLR.US,D,20180626,000000,133.89,134.59,131.2,133.23,198629,0
+ICLR.US,D,20180627,000000,133.05,133.38,130.38,130.88,100187,0
+ICLR.US,D,20180628,000000,130.44,131.995,129.105,131.8,154904,0
+ICLR.US,D,20180629,000000,132.32,135.35,132.13,132.53,242792,0
+ICLR.US,D,20180702,000000,131.99,133.735,130.22,131.3,201322,0
+ICLR.US,D,20180703,000000,132.05,132.77,131.53,132.27,136875,0
+ICLR.US,D,20180705,000000,133.12,133.525,130.85,132.24,142301,0
+ICLR.US,D,20180706,000000,132.25,133.62,130.79,132.75,142153,0
+ICLR.US,D,20180709,000000,133.34,136.2,132.72,135.7,293042,0
+ICLR.US,D,20180710,000000,135.12,138.045,134.668,137.52,235119,0
+ICLR.US,D,20180711,000000,136.53,137.84,135.48,136.99,256353,0
+ICLR.US,D,20180712,000000,137.57,140.26,137.005,139.45,217480,0
+ICLR.US,D,20180713,000000,138.71,139.91,137.815,138.35,180224,0
+ICLR.US,D,20180716,000000,138.95,138.95,136.075,136.85,325334,0
+ICLR.US,D,20180717,000000,136.95,137.7,135.775,137.21,381860,0
+ICLR.US,D,20180718,000000,137.21,137.8,135.28,136.55,177491,0
+ICLR.US,D,20180719,000000,136.5,139.355,136.195,138.35,163556,0
+ICLR.US,D,20180720,000000,138.08,140.68,138.02,140.14,227639,0
+ICLR.US,D,20180723,000000,140.41,141.48,139.83,140.88,296607,0
+ICLR.US,D,20180724,000000,140.65,142.13,137.541,139.55,449639,0
+ICLR.US,D,20180725,000000,139.56,142.48,136.19,139.94,304097,0
+ICLR.US,D,20180726,000000,143.96,146.31,138.76,144.86,387821,0
+ICLR.US,D,20180727,000000,132.31,142.78,132.01,141,447183,0
+ICLR.US,D,20180730,000000,140.76,141.13,137.28,137.69,243262,0
+ICLR.US,D,20180731,000000,138.21,140.91,137.9,139.16,233364,0
+ICLR.US,D,20180801,000000,140.07,140.07,137.85,139,265220,0
+ICLR.US,D,20180802,000000,139.1,144.69,138.93,143.74,209135,0
+ICLR.US,D,20180803,000000,143.45,144.48,142.07,143.94,176822,0
+ICLR.US,D,20180806,000000,143.93,145.63,142.281,143.77,195906,0
+ICLR.US,D,20180807,000000,143.34,145.78,143.34,145.46,274106,0
+ICLR.US,D,20180808,000000,145.15,145.72,143.39,144.49,201462,0
+ICLR.US,D,20180809,000000,144.07,145.18,143.01,143.96,175631,0
+ICLR.US,D,20180810,000000,143.95,149.689,142.64,147.55,559156,0
+ICLR.US,D,20180813,000000,146.87,149.5,144.71,146.18,238169,0
+ICLR.US,D,20180814,000000,146.3,147.74,145.365,145.73,281805,0
+ICLR.US,D,20180815,000000,144.63,145.81,144.03,145.05,128754,0
+ICLR.US,D,20180816,000000,146.82,147.685,142.99,143.35,362823,0
+ICLR.US,D,20180817,000000,143.5,144,141.51,143.68,260943,0
+ICLR.US,D,20180820,000000,143.69,144.36,141.57,141.94,140186,0
+ICLR.US,D,20180821,000000,142.2,144.46,140.83,143.94,125200,0
+ICLR.US,D,20180822,000000,143.95,145.25,143.79,144.83,77312,0
+ICLR.US,D,20180823,000000,145,146.45,143.77,144.48,140591,0
+ICLR.US,D,20180824,000000,144.57,145.965,144.21,144.49,189876,0
+ICLR.US,D,20180827,000000,144.76,146.25,144.27,145.32,110721,0
+ICLR.US,D,20180828,000000,145.31,146.17,144.75,145.73,119607,0
+ICLR.US,D,20180829,000000,146.26,147.02,144.56,146.57,129869,0
+ICLR.US,D,20180830,000000,146.72,148.66,146,147.56,141836,0
+ICLR.US,D,20180831,000000,147.8,150.06,147.67,149.02,170901,0
+ICLR.US,D,20180904,000000,148.35,150.18,147.7,150.1,118526,0
+ICLR.US,D,20180905,000000,149.65,149.65,145.33,146.47,197366,0
+ICLR.US,D,20180906,000000,146.38,148.12,145.338,146.4,184729,0
+ICLR.US,D,20180907,000000,146.32,147.9,143.95,143.99,260395,0
+ICLR.US,D,20180910,000000,145.38,146.635,143.995,145.5,466313,0
+ICLR.US,D,20180911,000000,146.04,147.89,144,147.34,153150,0
+ICLR.US,D,20180912,000000,148.1,149.043,146.28,148.15,158280,0
+ICLR.US,D,20180913,000000,148.28,148.28,145.94,145.97,271188,0
+ICLR.US,D,20180914,000000,146.64,147.98,145.62,147.7,115027,0
+ICLR.US,D,20180917,000000,148,148,144.91,145.27,122794,0
+ICLR.US,D,20180918,000000,144.99,147.07,144.65,146.65,137208,0
+ICLR.US,D,20180919,000000,145.86,147.343,145.8,146.82,160971,0
+ICLR.US,D,20180920,000000,147.49,151.86,146.94,149.99,234273,0
+ICLR.US,D,20180921,000000,149.98,151.57,148.17,150.25,308882,0
+ICLR.US,D,20180924,000000,149.55,151.63,148.49,149.67,85995,0
+ICLR.US,D,20180925,000000,149.63,150.465,147.693,149.43,213319,0
+ICLR.US,D,20180926,000000,150.11,151.675,148.76,149.55,251835,0
+ICLR.US,D,20180927,000000,150.3,151.81,148.95,150.8,177168,0
+ICLR.US,D,20180928,000000,151.11,154.1,151.11,153.75,271695,0
+ICLR.US,D,20181001,000000,154.82,155.33,149.58,152.11,268227,0
+ICLR.US,D,20181002,000000,152.61,153.69,150.61,151.55,309156,0
+ICLR.US,D,20181003,000000,152.85,153.98,150.75,153.29,186121,0
+ICLR.US,D,20181004,000000,153.11,153.11,148.63,149.01,207899,0
+ICLR.US,D,20181005,000000,148.66,151.243,147.29,149.14,169452,0
+ICLR.US,D,20181008,000000,149.09,149.09,146.48,147.55,199994,0
+ICLR.US,D,20181009,000000,143.45,148.74,141,146.66,500149,0
+ICLR.US,D,20181010,000000,145.54,145.79,140.24,140.39,209537,0
+ICLR.US,D,20181011,000000,140.17,143.47,139.1,140.77,294361,0
+ICLR.US,D,20181012,000000,143.01,146.69,142.72,144.92,247280,0
+ICLR.US,D,20181015,000000,140.8,145.63,140.8,144.16,224818,0
+ICLR.US,D,20181016,000000,145.64,149.295,144.5,149.16,170259,0
+ICLR.US,D,20181017,000000,149.1,149.1,145.56,147.17,201763,0
+ICLR.US,D,20181018,000000,147.18,147.89,145.15,146.96,271602,0
+ICLR.US,D,20181019,000000,147.16,148.5,140.64,142.18,288829,0
+ICLR.US,D,20181022,000000,142.19,145.76,141.66,143.09,239243,0
+ICLR.US,D,20181023,000000,140.82,143.12,136.63,141.41,270505,0
+ICLR.US,D,20181024,000000,140.44,142.14,131.24,131.58,493663,0
+ICLR.US,D,20181025,000000,131,139.975,119.62,135.82,531929,0
+ICLR.US,D,20181026,000000,138.54,142.35,133.01,138.41,356343,0
+ICLR.US,D,20181029,000000,139.79,139.933,132.31,134.81,241264,0
+ICLR.US,D,20181030,000000,134.38,136.35,130.95,132.84,284269,0
+ICLR.US,D,20181031,000000,133.5,139.34,133.5,138.08,270268,0
+ICLR.US,D,20181101,000000,138.53,140,137.6,139.97,189231,0
+ICLR.US,D,20181102,000000,139.97,141.23,136.23,137.33,216663,0
+ICLR.US,D,20181105,000000,136.71,138.585,135.24,138.39,126645,0
+ICLR.US,D,20181106,000000,138.63,140.14,137.045,139.88,127813,0
+ICLR.US,D,20181107,000000,141.6,144.9,141.6,143.73,156350,0
+ICLR.US,D,20181108,000000,143.71,144.5,138.76,139.13,270732,0
+ICLR.US,D,20181109,000000,138.91,139.4,136.68,138.46,155402,0
+ICLR.US,D,20181112,000000,138.01,139.42,135.43,138.02,245091,0
+ICLR.US,D,20181113,000000,138.95,140.19,136.96,137.99,179210,0
+ICLR.US,D,20181114,000000,138.24,138.87,135.35,135.76,102586,0
+ICLR.US,D,20181115,000000,135.31,136.27,133.12,135,240233,0
+ICLR.US,D,20181116,000000,134.34,135.13,132.35,132.87,305768,0
+ICLR.US,D,20181119,000000,132.65,133.6,127.23,127.95,281242,0
+ICLR.US,D,20181120,000000,124.95,130,122.73,128.27,600527,0
+ICLR.US,D,20181121,000000,128.82,131.44,127.88,129.34,203238,0
+ICLR.US,D,20181123,000000,128.9,134.88,124.208,133.82,207319,0
+ICLR.US,D,20181126,000000,135.89,137.67,134.01,135.96,237550,0
+ICLR.US,D,20181127,000000,135.97,137.68,134.53,135.86,179117,0
+ICLR.US,D,20181128,000000,136.67,141.86,134.26,141.84,469609,0
+ICLR.US,D,20181129,000000,140.66,142.09,137.005,141.73,274801,0
+ICLR.US,D,20181130,000000,142.08,144.97,140.9,144.72,328866,0
+ICLR.US,D,20181203,000000,145.25,148.94,143.09,147.17,800290,0
+ICLR.US,D,20181204,000000,145.82,146.98,142.8,143.56,384953,0
+ICLR.US,D,20181206,000000,143,146.97,134.63,141.96,591170,0
+ICLR.US,D,20181207,000000,141.61,142.69,137.77,139.63,563635,0
+ICLR.US,D,20181210,000000,139.18,141.08,137.36,139.06,272063,0
+ICLR.US,D,20181211,000000,139.61,142.06,136.81,138.22,288298,0
+ICLR.US,D,20181212,000000,139.51,141.53,137.51,138.11,296516,0
+ICLR.US,D,20181213,000000,138.58,138.755,133.855,136.21,342928,0
+ICLR.US,D,20181214,000000,134.01,137.87,132.56,133.5,221181,0
+ICLR.US,D,20181217,000000,132.72,133.67,129.33,129.91,215485,0
+ICLR.US,D,20181218,000000,130.12,130.91,128.8,130.44,233357,0
+ICLR.US,D,20181219,000000,130.29,133.58,128.805,130.97,283585,0
+ICLR.US,D,20181220,000000,130.5,131.47,123.53,125.93,360026,0
+ICLR.US,D,20181221,000000,126.39,127.45,121.5,121.91,424001,0
+ICLR.US,D,20181224,000000,121.77,122.07,119.08,119.37,88437,0
+ICLR.US,D,20181226,000000,119.37,126.43,119.23,126.38,247960,0
+ICLR.US,D,20181227,000000,125.01,126.23,121.604,125.67,339383,0
+ICLR.US,D,20181228,000000,126.57,129.88,122.61,127.15,192557,0
+ICLR.US,D,20181231,000000,128,130.05,127.503,129.21,159128,0
+ICLR.US,D,20190102,000000,127.93,128.71,126.95,127.74,384843,0
+ICLR.US,D,20190103,000000,125.59,126.9,118.1,121.3,542991,0
+ICLR.US,D,20190104,000000,121.7,128.03,121.7,123.64,508028,0
+ICLR.US,D,20190107,000000,124.25,126.65,123.28,124.22,472323,0
+ICLR.US,D,20190108,000000,124.93,133.785,124.85,131.7,466873,0
+ICLR.US,D,20190109,000000,131.93,135.95,131.93,132.51,184397,0
+ICLR.US,D,20190110,000000,132.36,135.59,131.06,135.21,205292,0
+ICLR.US,D,20190111,000000,135,135.62,132.83,135.25,164184,0
+ICLR.US,D,20190114,000000,133.75,135.46,132.21,134.13,128998,0
+ICLR.US,D,20190115,000000,134.74,136.76,134.26,136.32,221436,0
+ICLR.US,D,20190116,000000,137,137.8,133.64,133.8,308713,0
+ICLR.US,D,20190117,000000,133.32,134.98,131.88,133.42,367348,0
+ICLR.US,D,20190118,000000,133.79,134.63,131.54,133.18,310679,0
+ICLR.US,D,20190122,000000,132.32,135.02,131.25,132.28,291950,0
+ICLR.US,D,20190123,000000,133.04,134.905,131.48,132.62,188231,0
+ICLR.US,D,20190124,000000,132.39,133.4,131.14,131.94,335708,0
+ICLR.US,D,20190125,000000,136.9,136.9,133.3,135.6,281040,0
+ICLR.US,D,20190128,000000,134.77,136.12,133.25,134.91,178006,0
+ICLR.US,D,20190129,000000,135.35,136.9,135.061,136.1,212376,0
+ICLR.US,D,20190130,000000,136.48,139.41,134.8,138.79,219377,0
+ICLR.US,D,20190131,000000,139.02,140.77,138.56,139.88,178673,0
+ICLR.US,D,20190201,000000,141.15,142.53,139.62,141.47,347088,0
+ICLR.US,D,20190204,000000,141.31,143.17,140.8,141.96,187111,0
+ICLR.US,D,20190205,000000,141.8,143.78,140.84,141.42,430825,0
+ICLR.US,D,20190206,000000,141.42,142.48,141.265,141.7,105584,0
+ICLR.US,D,20190207,000000,141.75,143.33,138.94,139.85,225760,0
+ICLR.US,D,20190208,000000,138.75,140.76,138.68,139.37,202165,0
+ICLR.US,D,20190211,000000,139.38,142.99,137.77,138.76,284071,0
+ICLR.US,D,20190212,000000,139.03,141.92,137.7,140.91,225973,0
+ICLR.US,D,20190213,000000,141.48,144.26,141.24,143.2,136910,0
+ICLR.US,D,20190214,000000,143.01,145.48,141.5,144.08,242878,0
+ICLR.US,D,20190215,000000,145.21,146.62,143.775,145.05,230503,0
+ICLR.US,D,20190219,000000,144.99,146.06,144.27,145.28,193691,0
+ICLR.US,D,20190220,000000,145.46,146.6,144.22,145.92,241697,0
+ICLR.US,D,20190221,000000,143,144.3,139.19,142.15,374636,0
+ICLR.US,D,20190222,000000,143.03,145.62,142.185,145.19,217569,0
+ICLR.US,D,20190225,000000,144.7,147.31,140.711,146.95,255545,0
+ICLR.US,D,20190226,000000,146.1,146.5,142.63,142.68,351362,0
+ICLR.US,D,20190227,000000,141.6,145.23,141.09,144.86,362589,0
+ICLR.US,D,20190228,000000,144.4,144.4,139.62,139.98,426935,0
+ICLR.US,D,20190301,000000,140.75,142.68,138.314,140.38,411506,0
+ICLR.US,D,20190304,000000,140.66,141.97,136.79,138.49,200634,0
+ICLR.US,D,20190305,000000,138.3,138.452,135.7,137.57,479933,0
+ICLR.US,D,20190306,000000,137.13,137.59,133.56,133.64,212158,0
+ICLR.US,D,20190307,000000,133.64,133.64,129.65,130.07,528838,0
+ICLR.US,D,20190308,000000,128.68,130.753,127.58,128.28,535744,0
+ICLR.US,D,20190311,000000,129.03,134.16,129.03,131.95,540312,0
+ICLR.US,D,20190312,000000,132,133.185,130.51,131.73,497308,0
+ICLR.US,D,20190313,000000,132.74,136.02,132.07,132.44,495612,0
+ICLR.US,D,20190314,000000,132.86,133.01,131.5,132.23,576066,0
+ICLR.US,D,20190315,000000,133.52,135.38,132.54,134.64,1322444,0
+ICLR.US,D,20190318,000000,134.65,134.75,131.79,133.88,528916,0
+ICLR.US,D,20190319,000000,134.42,136.15,133.26,134.97,331696,0
+ICLR.US,D,20190320,000000,134.46,136.96,134.01,136.67,336072,0
+ICLR.US,D,20190321,000000,135.66,137.94,135.3,136.75,258660,0
+ICLR.US,D,20190322,000000,136.13,136.13,132.75,132.88,194749,0
+ICLR.US,D,20190325,000000,132.97,133.879,131.11,133.62,185018,0
+ICLR.US,D,20190326,000000,134.88,135.92,134.31,135.16,196893,0
+ICLR.US,D,20190327,000000,135.38,135.99,131.89,132.72,112096,0
+ICLR.US,D,20190328,000000,132.43,134.99,132.43,134.28,119463,0
+ICLR.US,D,20190329,000000,134.99,137.66,134.857,136.58,212430,0
+ICLR.US,D,20190401,000000,137.49,139.34,136.72,138.29,206839,0
+ICLR.US,D,20190402,000000,138.14,139.365,137.05,138.6,270923,0
+ICLR.US,D,20190403,000000,138.87,139.633,137.82,138.19,214163,0
+ICLR.US,D,20190404,000000,138.34,139.95,137.758,139.38,323906,0
+ICLR.US,D,20190405,000000,139.99,140.56,138.738,139.26,128845,0
+ICLR.US,D,20190408,000000,139.05,139.56,136.16,139.43,142828,0
+ICLR.US,D,20190409,000000,139.32,139.75,137.59,138.05,191515,0
+ICLR.US,D,20190410,000000,138.49,139.685,138.23,138.49,177239,0
+ICLR.US,D,20190411,000000,139.21,139.21,136.31,137.26,190372,0
+ICLR.US,D,20190412,000000,137.47,138.47,135.01,137.09,161299,0
+ICLR.US,D,20190415,000000,137.16,138.11,136.72,136.97,150109,0
+ICLR.US,D,20190416,000000,137.83,138.06,132.86,133.19,204453,0
+ICLR.US,D,20190417,000000,133.87,134.04,129.94,130.88,280382,0
+ICLR.US,D,20190418,000000,131.41,131.555,128.52,130.97,214569,0
+ICLR.US,D,20190422,000000,130.48,133.57,129.88,129.99,780684,0
+ICLR.US,D,20190423,000000,130.21,135.9,130.21,135.05,304181,0
+ICLR.US,D,20190424,000000,135.11,136.25,134.65,134.67,260827,0
+ICLR.US,D,20190425,000000,135.02,137.22,133.93,137.03,216682,0
+ICLR.US,D,20190426,000000,137.54,138.36,136.42,137.39,240657,0
+ICLR.US,D,20190429,000000,137.89,138.89,137.03,137.07,315738,0
+ICLR.US,D,20190430,000000,137.01,138.09,135.97,136.58,300372,0
+ICLR.US,D,20190501,000000,136.91,137.625,133.94,134.47,323536,0
+ICLR.US,D,20190502,000000,139.15,142.26,136.188,141.64,389618,0
+ICLR.US,D,20190503,000000,142.58,144.14,140.97,142.66,250519,0
+ICLR.US,D,20190506,000000,139.9,141.68,139.01,141.27,197157,0
+ICLR.US,D,20190507,000000,139.82,139.82,136.2,137.37,360982,0
+ICLR.US,D,20190508,000000,137.56,138.76,136.26,137.9,363546,0
+ICLR.US,D,20190509,000000,136.95,138.832,136.63,138,445105,0
+ICLR.US,D,20190510,000000,137.58,140,134.92,139.73,420449,0
+ICLR.US,D,20190513,000000,136.37,136.68,134.14,135.64,502966,0
+ICLR.US,D,20190514,000000,136.53,137.11,135.39,136.08,240676,0
+ICLR.US,D,20190515,000000,135.17,139.35,135.17,138.56,192613,0
+ICLR.US,D,20190516,000000,138.88,141.11,136.24,141.02,191106,0
+ICLR.US,D,20190517,000000,139.8,140.99,137.46,137.47,168537,0
+ICLR.US,D,20190520,000000,136.35,139.08,136.215,137.28,215474,0
+ICLR.US,D,20190521,000000,138.59,139.4,136.31,138.02,251753,0
+ICLR.US,D,20190522,000000,136.34,139.93,136.34,139.35,346916,0
+ICLR.US,D,20190523,000000,138.71,139.355,138.16,138.52,148317,0
+ICLR.US,D,20190524,000000,139.28,141.7,139.28,140.9,192445,0
+ICLR.US,D,20190528,000000,140.85,142.54,139.01,139.03,356881,0
+ICLR.US,D,20190529,000000,138.06,140.83,137.75,140.09,305945,0
+ICLR.US,D,20190530,000000,141.02,142.26,136.62,141.24,238491,0
+ICLR.US,D,20190531,000000,140.03,142.05,138.84,141.56,199599,0
+ICLR.US,D,20190603,000000,141.49,142.86,139.76,140.39,254705,0
+ICLR.US,D,20190604,000000,141.19,142.16,138.26,141.97,238772,0
+ICLR.US,D,20190605,000000,143.39,143.98,140.7,142.28,202792,0
+ICLR.US,D,20190606,000000,142.95,142.95,141.26,142.1,188497,0
+ICLR.US,D,20190607,000000,142.71,145.28,142.55,144.87,281221,0
+ICLR.US,D,20190610,000000,145.48,146.09,144.77,145.11,149291,0
+ICLR.US,D,20190611,000000,146.47,147.16,142.39,142.49,300473,0
+ICLR.US,D,20190612,000000,142.08,143.55,141.585,142.77,212834,0
+ICLR.US,D,20190613,000000,143.27,145.12,142.77,145.04,248279,0
+ICLR.US,D,20190614,000000,145.37,148,142.78,142.91,349212,0
+ICLR.US,D,20190617,000000,142.97,145.3,142.2,144.76,226514,0
+ICLR.US,D,20190618,000000,146.56,146.56,144.278,145.09,103639,0
+ICLR.US,D,20190619,000000,144.89,148.17,143.015,147.55,138729,0
+ICLR.US,D,20190620,000000,148.97,151.44,146.67,146.72,361808,0
+ICLR.US,D,20190621,000000,145.67,148.31,144.14,147.64,492359,0
+ICLR.US,D,20190624,000000,148.04,149.76,146.49,148.37,158727,0
+ICLR.US,D,20190625,000000,148.92,150,146.68,147.96,315266,0
+ICLR.US,D,20190626,000000,148.78,151.175,147.368,150,400032,0
+ICLR.US,D,20190627,000000,150.68,152.685,149.325,151.69,351197,0
+ICLR.US,D,20190628,000000,152.18,154.4,151.52,153.97,350843,0
+ICLR.US,D,20190701,000000,155.5,155.5,152,153.93,450627,0
+ICLR.US,D,20190702,000000,153.5,155.7,153.035,154.41,220860,0
+ICLR.US,D,20190703,000000,154.89,156.34,154.615,155.35,112834,0
+ICLR.US,D,20190705,000000,154.91,154.91,152.98,154.31,105636,0
+ICLR.US,D,20190708,000000,153.6,153.73,151.632,152.4,141414,0
+ICLR.US,D,20190709,000000,151.63,153.335,151.63,152.1,132201,0
+ICLR.US,D,20190710,000000,152.94,153.19,149.861,149.93,301024,0
+ICLR.US,D,20190711,000000,150.82,150.955,148.755,149.69,168831,0
+ICLR.US,D,20190712,000000,149.18,149.64,148.42,149.04,111784,0
+ICLR.US,D,20190715,000000,149.56,151.22,148.27,150.79,132546,0
+ICLR.US,D,20190716,000000,150.64,151.425,149.76,150.12,147220,0
+ICLR.US,D,20190717,000000,150.59,151.5,149.89,150.69,104118,0
+ICLR.US,D,20190718,000000,152.64,153.43,149.57,152.64,223204,0
+ICLR.US,D,20190719,000000,153.39,154.49,152.438,152.63,321370,0
+ICLR.US,D,20190722,000000,152.69,155.17,152.35,153.67,251387,0
+ICLR.US,D,20190723,000000,154.56,155.855,153.472,154.44,264371,0
+ICLR.US,D,20190724,000000,156.42,156.63,153.46,156.42,255193,0
+ICLR.US,D,20190725,000000,157.65,161.56,154.34,161.41,413990,0
+ICLR.US,D,20190726,000000,163.23,165.135,160.59,161.1,493968,0
+ICLR.US,D,20190729,000000,161.03,161.03,157.35,158.12,239468,0
+ICLR.US,D,20190730,000000,157.43,158.86,156.52,158.03,165000,0
+ICLR.US,D,20190731,000000,158.44,159.39,155.096,156.17,193399,0
+ICLR.US,D,20190801,000000,155.84,157.12,153.47,154.81,322776,0
+ICLR.US,D,20190802,000000,154.18,156.725,152.45,154.41,192602,0
+ICLR.US,D,20190805,000000,152.04,152.742,149.42,150.29,320171,0
+ICLR.US,D,20190806,000000,153.54,154.33,149.58,153.54,281098,0
+ICLR.US,D,20190807,000000,152.22,156.6,151.4,153.69,205072,0
+ICLR.US,D,20190808,000000,155.16,158.63,155.15,157.04,267485,0
+ICLR.US,D,20190809,000000,156.51,157.6,154.47,156.21,126892,0
+ICLR.US,D,20190812,000000,155.6,157.99,154.36,155.5,258761,0
+ICLR.US,D,20190813,000000,155.8,156.99,154.43,156.03,279228,0
+ICLR.US,D,20190814,000000,155.58,156.35,151.8,153.35,235899,0
+ICLR.US,D,20190815,000000,154.5,156.05,152.87,155.13,173326,0
+ICLR.US,D,20190816,000000,155.4,157.54,154.65,157.17,141803,0
+ICLR.US,D,20190819,000000,158,158.86,157.21,157.37,118833,0
+ICLR.US,D,20190820,000000,157.95,158.78,156.46,156.72,220450,0
+ICLR.US,D,20190821,000000,156.72,158.26,155.12,155.57,208000,0
+ICLR.US,D,20190822,000000,156.01,156.77,154.5,156.31,126621,0
+ICLR.US,D,20190823,000000,156.36,157.58,153.06,153.41,133670,0
+ICLR.US,D,20190826,000000,154.43,154.81,152.78,154.23,112364,0
+ICLR.US,D,20190827,000000,155.04,155.621,152.95,154.28,126787,0
+ICLR.US,D,20190828,000000,154.3,155.02,152.88,154.2,161531,0
+ICLR.US,D,20190829,000000,155.42,156.905,154.255,154.81,177595,0
+ICLR.US,D,20190830,000000,155.06,155.99,153.645,154.19,293023,0
+ICLR.US,D,20190903,000000,153.28,155.89,153.28,155.5,292484,0
+ICLR.US,D,20190904,000000,156.74,157.38,155,155.41,236088,0
+ICLR.US,D,20190905,000000,156.75,156.75,155.25,155.98,174386,0
+ICLR.US,D,20190906,000000,156.24,157.61,155.25,155.55,149393,0
+ICLR.US,D,20190909,000000,155.34,156.355,151.915,152.12,213016,0
+ICLR.US,D,20190910,000000,151.23,151.29,146.36,146.89,320634,0
+ICLR.US,D,20190911,000000,146.55,148.73,145.33,147.06,330580,0
+ICLR.US,D,20190912,000000,147.56,150.95,147.56,149.54,212950,0
+ICLR.US,D,20190913,000000,149.01,151.06,147.41,149.92,190421,0
+ICLR.US,D,20190916,000000,148.57,151.431,148.02,150.44,193435,0
+ICLR.US,D,20190917,000000,150.31,152,150.01,150.66,61640,0
+ICLR.US,D,20190918,000000,150.87,152,150.04,151.77,138541,0
+ICLR.US,D,20190919,000000,151.69,153.41,151.38,153.18,177665,0
+ICLR.US,D,20190920,000000,153.79,155.88,153.79,154.72,205324,0
+ICLR.US,D,20190923,000000,152.83,155.345,152.8,155.03,200724,0
+ICLR.US,D,20190924,000000,155.63,155.97,153.5,153.8,200307,0
+ICLR.US,D,20190925,000000,153.25,153.69,150.76,151.89,197829,0
+ICLR.US,D,20190926,000000,152.51,153.35,148.54,148.68,225733,0
+ICLR.US,D,20190927,000000,148.75,149.455,146.61,147.29,252292,0
+ICLR.US,D,20190930,000000,147.52,149.11,145.59,147.34,171706,0
+ICLR.US,D,20191001,000000,147.21,148.65,143.05,143.42,270458,0
+ICLR.US,D,20191002,000000,142.92,143.68,139.52,143.09,259681,0
+ICLR.US,D,20191003,000000,142.77,144.82,139.42,144.66,268876,0
+ICLR.US,D,20191004,000000,145.51,148.21,145.12,147.86,289154,0
+ICLR.US,D,20191007,000000,147.4,148.82,146.92,148.1,170578,0
+ICLR.US,D,20191008,000000,147.48,147.99,144.3,144.75,282747,0
+ICLR.US,D,20191009,000000,145.15,147.57,144.734,146.96,170773,0
+ICLR.US,D,20191010,000000,146.86,147.82,140.93,142.47,558041,0
+ICLR.US,D,20191011,000000,143.16,145.701,141.97,142.18,257577,0
+ICLR.US,D,20191014,000000,141.72,142.39,140.25,140.64,268560,0
+ICLR.US,D,20191015,000000,141.61,142.24,140.25,141.02,296528,0
+ICLR.US,D,20191016,000000,140.56,144.01,138.5,142.14,318786,0
+ICLR.US,D,20191017,000000,141.97,143.04,141.805,142.04,185177,0
+ICLR.US,D,20191018,000000,141.41,142.74,141.25,141.99,226178,0
+ICLR.US,D,20191021,000000,141.66,142.915,138.82,139.48,204959,0
+ICLR.US,D,20191022,000000,140.57,144,139.61,139.69,258163,0
+ICLR.US,D,20191023,000000,139.89,142.13,139.56,139.95,291301,0
+ICLR.US,D,20191024,000000,145.5,146.785,141,146.23,530768,0
+ICLR.US,D,20191025,000000,146.25,149.74,144.605,148.91,286617,0
+ICLR.US,D,20191028,000000,148.98,150.56,148.28,149.57,263331,0
+ICLR.US,D,20191029,000000,149.24,152.06,148.34,151.25,205477,0
+ICLR.US,D,20191030,000000,151.37,152,149.04,150.03,242168,0
+ICLR.US,D,20191031,000000,150.29,150.49,146.72,146.9,182339,0
+ICLR.US,D,20191101,000000,147.73,150.59,147.73,150.31,319469,0
+ICLR.US,D,20191104,000000,151.13,151.95,150.06,151.62,136715,0
+ICLR.US,D,20191105,000000,151.42,151.93,146.61,149.53,329457,0
+ICLR.US,D,20191106,000000,150.25,150.86,148.425,149.75,273159,0
+ICLR.US,D,20191107,000000,149.06,150.9,144.75,145.28,245970,0
+ICLR.US,D,20191108,000000,145.42,146.85,143.77,145.91,183741,0
+ICLR.US,D,20191111,000000,145.69,146.434,145.11,146.18,102494,0
+ICLR.US,D,20191112,000000,146.53,148.53,145.68,147.24,253903,0
+ICLR.US,D,20191113,000000,147.47,150.31,146.78,150.3,253691,0
+ICLR.US,D,20191114,000000,149.47,152.69,149.34,152.42,173922,0
+ICLR.US,D,20191115,000000,153.03,155.52,153.03,154.59,217376,0
+ICLR.US,D,20191118,000000,154.45,155.22,153.53,154.01,284445,0
+ICLR.US,D,20191119,000000,154.77,155.7,154.39,155.43,226670,0
+ICLR.US,D,20191120,000000,155.32,157.49,154.4,156.39,235836,0
+ICLR.US,D,20191121,000000,156.12,156.55,154.28,155.15,306673,0
+ICLR.US,D,20191122,000000,155.71,156.37,153.3,156.2,200398,0
+ICLR.US,D,20191125,000000,157.16,160.12,155.74,159.65,282270,0
+ICLR.US,D,20191126,000000,160.38,161.53,158.653,160.76,201612,0
+ICLR.US,D,20191127,000000,162.06,163.95,161.74,163.57,283221,0
+ICLR.US,D,20191129,000000,163.07,163.8,161.7,163.16,296785,0
+ICLR.US,D,20191202,000000,163.8,164.12,162.91,163.29,934150,0
+ICLR.US,D,20191203,000000,163.02,163.21,159.59,160.29,292899,0
+ICLR.US,D,20191204,000000,161.49,163,153.06,162.85,214689,0
+ICLR.US,D,20191205,000000,163.23,163.23,160.73,161.4,217990,0
+ICLR.US,D,20191206,000000,162.1,163.42,161.67,162.9,121853,0
+ICLR.US,D,20191209,000000,162.59,162.59,160.86,161.27,135485,0
+ICLR.US,D,20191210,000000,161.22,162.61,159.51,162.2,208681,0
+ICLR.US,D,20191211,000000,161.68,162.035,158.99,161.73,262521,0
+ICLR.US,D,20191212,000000,162.23,163.99,160.89,161.57,168113,0
+ICLR.US,D,20191213,000000,161.91,161.91,158.86,159.31,289872,0
+ICLR.US,D,20191216,000000,160.85,163.42,159.395,163.24,337381,0
+ICLR.US,D,20191217,000000,163.11,165.98,162.295,165.22,508396,0
+ICLR.US,D,20191218,000000,165.42,166.36,163.88,166.12,400184,0
+ICLR.US,D,20191219,000000,166.16,169.135,164.27,168.67,224973,0
+ICLR.US,D,20191220,000000,169.35,171.85,168.785,171.39,250743,0
+ICLR.US,D,20191223,000000,172.18,172.18,169.205,170.92,359980,0
+ICLR.US,D,20191224,000000,171.99,171.99,167.255,170.56,78582,0
+ICLR.US,D,20191226,000000,170.83,172.14,169.59,171.78,120982,0
+ICLR.US,D,20191227,000000,171.6,172.12,170.68,171.88,128796,0
+ICLR.US,D,20191230,000000,171.96,172.2,170.01,170.6,155822,0
+ICLR.US,D,20191231,000000,170.5,172.45,169.55,172.23,215512,0
+ICLR.US,D,20200102,000000,172.75,173,168.59,169.53,365737,0
+ICLR.US,D,20200103,000000,168.19,168.535,165.935,168.09,332913,0
+ICLR.US,D,20200106,000000,166.8,171.35,166.345,170.79,361218,0
+ICLR.US,D,20200107,000000,171.01,171.425,168.728,168.87,166603,0
+ICLR.US,D,20200108,000000,169.46,171.13,168.8,168.95,150165,0
+ICLR.US,D,20200109,000000,169.8,169.8,167.28,167.67,250793,0
+ICLR.US,D,20200110,000000,168.95,169.94,167.78,168.28,190590,0
+ICLR.US,D,20200113,000000,168.46,169.395,167.54,168.68,286095,0
+ICLR.US,D,20200114,000000,169.22,171.71,167.925,169.54,239421,0
+ICLR.US,D,20200115,000000,170.46,172.27,169.32,171.6,303530,0
+ICLR.US,D,20200116,000000,173.09,175.2,171.78,175.12,303108,0
+ICLR.US,D,20200117,000000,176.3,176.3,173.925,175.78,225427,0
+ICLR.US,D,20200121,000000,175.98,176.975,173.775,174.25,210113,0
+ICLR.US,D,20200122,000000,174.87,176.033,172.82,175.25,194299,0
+ICLR.US,D,20200123,000000,175.35,175.35,173.14,174.79,123513,0
+ICLR.US,D,20200124,000000,175.64,176.08,174.67,174.95,198120,0
+ICLR.US,D,20200127,000000,172.3,174.77,170.66,171.82,232942,0
+ICLR.US,D,20200128,000000,172.55,173.84,171.02,172.95,120137,0
+ICLR.US,D,20200129,000000,173.69,174.4,172.35,173.01,84362,0
+ICLR.US,D,20200130,000000,172.28,172.28,168.42,169.47,118435,0
+ICLR.US,D,20200131,000000,169.79,170.56,168.56,168.62,247991,0
+ICLR.US,D,20200203,000000,171,171.2,168.61,168.87,152672,0
+ICLR.US,D,20200204,000000,170.25,171.035,168.82,170.51,116234,0
+ICLR.US,D,20200205,000000,172.01,173.83,172.01,172.92,118627,0
+ICLR.US,D,20200206,000000,173.92,174.09,170.82,171.27,176881,0
+ICLR.US,D,20200207,000000,170.89,170.89,168.13,168.92,167146,0
+ICLR.US,D,20200210,000000,168.96,171.94,168.96,171.63,218991,0
+ICLR.US,D,20200211,000000,172.64,175.14,171.86,174.41,126217,0
+ICLR.US,D,20200212,000000,174.31,175.505,173.11,174.92,157112,0
+ICLR.US,D,20200213,000000,174.08,175.86,172.02,175.28,149774,0
+ICLR.US,D,20200214,000000,176.11,176.37,173.26,175.28,126163,0
+ICLR.US,D,20200218,000000,174.655,175.97,173.15,173.69,224251,0
+ICLR.US,D,20200219,000000,174.89,177.52,173.46,177.22,222247,0
+ICLR.US,D,20200220,000000,177,178.99,171.63,172.04,491562,0
+ICLR.US,D,20200221,000000,172.22,173.84,169.63,170.98,241966,0
+ICLR.US,D,20200224,000000,166.16,169.04,162.38,163.57,312820,0
+ICLR.US,D,20200225,000000,163.74,164.54,158.39,160.46,347385,0
+ICLR.US,D,20200226,000000,160,163.42,159.37,159.73,246026,0
+ICLR.US,D,20200227,000000,157.12,161.02,155.103,156.68,308988,0
+ICLR.US,D,20200228,000000,154.68,158.17,150.765,156.06,536303,0
+ICLR.US,D,20200302,000000,157,165.16,156.875,164.75,408659,0
+ICLR.US,D,20200303,000000,165.28,167.945,158.65,159.33,282047,0
+ICLR.US,D,20200304,000000,162.44,166.4,160.45,166.34,229060,0
+ICLR.US,D,20200305,000000,161.85,165.18,159.71,160.41,251591,0
+ICLR.US,D,20200306,000000,160.175,162.38,156.8,159.7,373893,0
+ICLR.US,D,20200309,000000,152.19,157.37,150.9,153.97,403531,0
+ICLR.US,D,20200310,000000,158.8,160.55,153.84,159.46,409280,0
+ICLR.US,D,20200311,000000,156.37,157.65,151.01,152.54,381313,0
+ICLR.US,D,20200312,000000,144.87,146.99,138.968,141.46,502628,0
+ICLR.US,D,20200313,000000,146.27,151.13,138.89,151.08,515692,0
+ICLR.US,D,20200316,000000,137.04,138.74,128.66,130,625328,0
+ICLR.US,D,20200317,000000,131.95,135.5203,127.56,132.4,547546,0
+ICLR.US,D,20200318,000000,124.87,131.53,104.275,126.94,878138,0
+ICLR.US,D,20200319,000000,123.8,123.89,115,115.95,753546,0
+ICLR.US,D,20200320,000000,117.59,128.94,115,121.24,816191,0
+ICLR.US,D,20200323,000000,120.27,123.58,116.185,116.26,789650,0
+ICLR.US,D,20200324,000000,121.57,127.47,119.02,124.9,435830,0
+ICLR.US,D,20200325,000000,124.96,131.84,124.26,127.84,322532,0
+ICLR.US,D,20200326,000000,135.57,138.497,129.57,136.78,579880,0
+ICLR.US,D,20200327,000000,131.19,136.33,130.85,135.04,314775,0
+ICLR.US,D,20200330,000000,134.34,141.17,134.0285,140.55,357341,0
+ICLR.US,D,20200331,000000,138.95,141.875,135.39,136,412725,0
+ICLR.US,D,20200401,000000,132.26,135.4,129.876,132.2,389170,0
+ICLR.US,D,20200402,000000,132.63,133.37,128.79,129.79,513038,0
+ICLR.US,D,20200403,000000,128.6,132.42,127,130.86,327904,0
+ICLR.US,D,20200406,000000,135,145.865,135,145.07,341670,0
+ICLR.US,D,20200407,000000,150.25,152.49,143.26,144,321270,0
+ICLR.US,D,20200408,000000,145.45,151.96,144.085,151.2,273521,0
+ICLR.US,D,20200409,000000,153.64,155,150.31,153.41,307865,0
+ICLR.US,D,20200413,000000,153.32,153.32,148.9,150.88,204814,0
+ICLR.US,D,20200414,000000,153.43,157.24,150.9,154.99,284538,0
+ICLR.US,D,20200415,000000,150.32,154.99,148.82,152.79,292137,0
+ICLR.US,D,20200416,000000,154.04,157.31,152,156.29,335050,0
+ICLR.US,D,20200417,000000,159.59,161.51,158.16,159.89,210919,0
+ICLR.US,D,20200420,000000,154.48,160.29,152.77,158.42,263389,0
+ICLR.US,D,20200421,000000,155.69,158.22,150.36,151.86,360436,0
+ICLR.US,D,20200422,000000,152.7,158.15,152.27,158.13,308791,0
+ICLR.US,D,20200423,000000,163.81,163.87,147.94,148.9,440578,0
+ICLR.US,D,20200424,000000,149.38,149.45,146.41,149.01,336307,0
+ICLR.US,D,20200427,000000,151.53,153,148.89,151.02,445341,0
+ICLR.US,D,20200428,000000,152.21,154.84,150.54,152.54,418050,0
+ICLR.US,D,20200429,000000,155.1,162.23,153.7,162,289075,0
+ICLR.US,D,20200430,000000,161.38,163.37,160,160.47,396625,0
+ICLR.US,D,20200501,000000,158.33,158.33,153.715,154.15,338639,0
+ICLR.US,D,20200504,000000,150.27,155.89,148.76,153.49,273046,0
+ICLR.US,D,20200505,000000,145.45,156.99,145.11,151.92,288720,0
+ICLR.US,D,20200506,000000,151.34,153.82,149.695,150.29,313209,0
+ICLR.US,D,20200507,000000,151.26,156.33,151.26,156.04,269248,0
+ICLR.US,D,20200508,000000,158.29,159.16,157.08,158.88,171506,0
+ICLR.US,D,20200511,000000,157.5,162.14,156.2667,161.08,158657,0
+ICLR.US,D,20200512,000000,160.42,161.7,154.71,155.35,230351,0
+ICLR.US,D,20200513,000000,154,157.77,153.61,154.73,232949,0
+ICLR.US,D,20200514,000000,153.66,155.59,151.54,155.31,276245,0
+ICLR.US,D,20200515,000000,154.61,157.38,154,157.03,169150,0
+ICLR.US,D,20200518,000000,160.11,162.6,158.595,162.17,151532,0
+ICLR.US,D,20200519,000000,162.18,162.97,159.115,159.24,191298,0
+ICLR.US,D,20200520,000000,160.27,165,160.14,164.39,249688,0
+ICLR.US,D,20200521,000000,162.19,166.1,162.03,164.74,228659,0
+ICLR.US,D,20200522,000000,164.61,170,164.61,166.51,416722,0
+ICLR.US,D,20200526,000000,168.03,171.79,166.93,167.7,356602,0
+ICLR.US,D,20200527,000000,168.54,168.54,162.63,164.48,349264,0
+ICLR.US,D,20200528,000000,165.87,167.14,164.38,165.61,268873,0
+ICLR.US,D,20200529,000000,166.22,169,163.16,168.45,217552,0
+ICLR.US,D,20200601,000000,167.64,172.18,165.93,169.74,202979,0
+ICLR.US,D,20200602,000000,169.35,171.5,168.06,170.94,144655,0
+ICLR.US,D,20200603,000000,170.94,173.77,168.77,169.48,206465,0
+ICLR.US,D,20200604,000000,168.02,170.27,164.115,164.91,319206,0
+ICLR.US,D,20200605,000000,166.95,167.16,162.17,162.62,276981,0
+ICLR.US,D,20200608,000000,162.62,164.09,161.155,162.36,257538,0
+ICLR.US,D,20200609,000000,162.35,162.83,159.33,159.41,170525,0
+ICLR.US,D,20200610,000000,160.88,167.005,160.01,165.58,315328,0
+ICLR.US,D,20200611,000000,163.84,164.14,155.48,155.66,245188,0
+ICLR.US,D,20200612,000000,161.14,164.1,155.28,158.07,230085,0
+ICLR.US,D,20200615,000000,155.73,160.61,155.45,159.86,128580,0
+ICLR.US,D,20200616,000000,163.06,165.86,159.37,160.03,268701,0
+ICLR.US,D,20200617,000000,160.46,162,157.775,159.28,143056,0
+ICLR.US,D,20200618,000000,159.31,162.005,157.41,158.72,159740,0
+ICLR.US,D,20200619,000000,160,162.29,159.58,161.62,239269,0
+ICLR.US,D,20200622,000000,162.26,162.425,157.05,159.05,145854,0
+ICLR.US,D,20200623,000000,160.85,168.77,160.62,167.59,466370,0
+ICLR.US,D,20200624,000000,167.32,167.47,161.56,162.58,321964,0
+ICLR.US,D,20200625,000000,162.27,163.98,159.5,162.67,309011,0
+ICLR.US,D,20200626,000000,161.75,163.18,158.625,159.73,196178,0
+ICLR.US,D,20200629,000000,160.49,162.79,159.79,162.49,164859,0
+ICLR.US,D,20200630,000000,162.98,169.3,160.8,168.46,180993,0
+ICLR.US,D,20200701,000000,170.51,171.27,166.685,167.83,144463,0
+ICLR.US,D,20200702,000000,169.32,169.32,166.66,166.91,175165,0
+ICLR.US,D,20200706,000000,169,171.18,167.9523,169.47,133528,0
+ICLR.US,D,20200707,000000,168.37,172.57,167.09,171.88,187241,0
+ICLR.US,D,20200708,000000,172.96,174.89,170.45,171.4,184798,0
+ICLR.US,D,20200709,000000,171.4,174.79,170.57,174.28,286927,0
+ICLR.US,D,20200710,000000,173.37,173.37,167.24,169.96,320347,0
+ICLR.US,D,20200713,000000,171.46,176.61,171.46,171.79,197137,0
+ICLR.US,D,20200714,000000,171.44,179.42,171.44,179.39,218937,0
+ICLR.US,D,20200715,000000,182.11,186.19,180.5,183.67,268806,0
+ICLR.US,D,20200716,000000,183.27,187.205,182.22,186.42,289670,0
+ICLR.US,D,20200717,000000,186.31,190.805,184.92,188.68,188173,0
+ICLR.US,D,20200720,000000,188.49,191.49,188.18,190.75,154252,0
+ICLR.US,D,20200721,000000,193.5,194.17,189.775,190.05,258075,0
+ICLR.US,D,20200722,000000,190.44,197.29,190.44,196.1,343247,0
+ICLR.US,D,20200723,000000,185.86,199.83,185.86,189.06,342603,0
+ICLR.US,D,20200724,000000,188.97,188.97,182.155,185.06,271059,0
+ICLR.US,D,20200727,000000,185.34,188.76,184.53,186.51,288704,0
+ICLR.US,D,20200728,000000,186.14,189.095,185.08,185.66,239005,0
+ICLR.US,D,20200729,000000,185.71,187.955,183.46,184.25,204194,0
+ICLR.US,D,20200730,000000,183.37,185.9195,181.02,185.22,186776,0
+ICLR.US,D,20200731,000000,186.35,186.52,183.12,185.46,107740,0
+ICLR.US,D,20200803,000000,187,190.88,185.625,188.48,163754,0
+ICLR.US,D,20200804,000000,188,188.22,185.65,187.08,99682,0
+ICLR.US,D,20200805,000000,188.64,190.44,187.67,189.74,159539,0
+ICLR.US,D,20200806,000000,190.38,190.69,187.78,189.34,128641,0
+ICLR.US,D,20200807,000000,189.12,190.71,187.3,189.91,141941,0
+ICLR.US,D,20200810,000000,189.36,190.72,188.14,190.16,320213,0
+ICLR.US,D,20200811,000000,190.49,193.44,187.73,187.9,275771,0
+ICLR.US,D,20200812,000000,189.71,191.29,188.07,189.94,146779,0
+ICLR.US,D,20200813,000000,190.47,194.19,189.43,192.13,135862,0
+ICLR.US,D,20200814,000000,191.29,192.04,187.43,187.92,109644,0
+ICLR.US,D,20200817,000000,188.81,193.99,188.18,189.21,68221,0
+ICLR.US,D,20200818,000000,189.34,192.5,188.1,190.35,134181,0
+ICLR.US,D,20200819,000000,190.73,193.51,188.57,191.25,173908,0
+ICLR.US,D,20200820,000000,189.93,190.32,187.97,188.05,94069,0
+ICLR.US,D,20200821,000000,188.5,189.975,184.59,186.84,220218,0
+ICLR.US,D,20200824,000000,188.24,188.465,184.23,185.22,112437,0
+ICLR.US,D,20200825,000000,185.2,186.795,184.66,185.32,199747,0
+ICLR.US,D,20200826,000000,184.96,186.57,183.54,186.01,108435,0
+ICLR.US,D,20200827,000000,186.03,186.49,182.1,184.76,216103,0
+ICLR.US,D,20200828,000000,185.18,187.975,180.15,182.74,286163,0
+ICLR.US,D,20200831,000000,183.41,188.05,182.56,186.41,223678,0
+ICLR.US,D,20200901,000000,187.92,188.25,184.3,186.82,126623,0
+ICLR.US,D,20200902,000000,187.55,189,184.975,187.98,166907,0
+ICLR.US,D,20200903,000000,187.98,187.98,179.6125,182.6,141220,0
+ICLR.US,D,20200904,000000,184.05,185.425,175.84,178,172541,0
+ICLR.US,D,20200908,000000,175.62,180.09,172.7306,176.39,111613,0
+ICLR.US,D,20200909,000000,178.17,182.52,176.635,180.51,139013,0
+ICLR.US,D,20200910,000000,181.41,185.28,181.41,182.71,187990,0
+ICLR.US,D,20200911,000000,183.86,185.82,182.52,184.54,132914,0
+ICLR.US,D,20200914,000000,186.38,187.65,184.69,186.74,91350,0
+ICLR.US,D,20200915,000000,188.8,189.59,187.47,188.38,156445,0
+ICLR.US,D,20200916,000000,188.9,190.39,183.02,183.46,230095,0
+ICLR.US,D,20200917,000000,182.82,183.08,179.27,180.59,272936,0
+ICLR.US,D,20200918,000000,181.78,182.4,176.18,177.17,285236,0
+ICLR.US,D,20200921,000000,174.82,177.68,172.75,177.08,125378,0
+ICLR.US,D,20200922,000000,177.66,178.68,174.34,177.71,226080,0
+ICLR.US,D,20200923,000000,178.68,180.675,177.055,177.8,235280,0
+ICLR.US,D,20200924,000000,176.97,180.52,170.2681,179.03,333171,0
+ICLR.US,D,20200925,000000,178.62,184.18,177.78,183.14,377748,0
+ICLR.US,D,20200928,000000,184.61,186.8578,177.545,186.04,156340,0
+ICLR.US,D,20200929,000000,187.34,189.47,184.36,188.71,240531,0
+ICLR.US,D,20200930,000000,189.58,192.355,188.05,191.09,184603,0
+ICLR.US,D,20201001,000000,192.99,197.4,188.145,196.78,311276,0
+ICLR.US,D,20201002,000000,193.64,198.96,190.005,196.64,317369,0
+ICLR.US,D,20201005,000000,198.47,203.4,197.82,201.68,266416,0
+ICLR.US,D,20201006,000000,202.78,206.61,201.01,203.08,273632,0
+ICLR.US,D,20201007,000000,204.64,208.53,200.78,206.7,339751,0
+ICLR.US,D,20201008,000000,207.7,209.4,207.34,208.43,204654,0
+ICLR.US,D,20201009,000000,210.59,212.78,206.45,211.97,330413,0
+ICLR.US,D,20201012,000000,213.4,215.29,210.5,214.08,151670,0
+ICLR.US,D,20201013,000000,212.4,214.13,209.67,211.72,244657,0
+ICLR.US,D,20201014,000000,211.1,212.805,206.22,207.59,208703,0
+ICLR.US,D,20201015,000000,205.95,207.09,203.81,203.82,188924,0
+ICLR.US,D,20201016,000000,205.62,207.92,202.59,203.88,269591,0
+ICLR.US,D,20201019,000000,204.3,206.56,203.16,204,139536,0
+ICLR.US,D,20201020,000000,204.13,206.54,202.46,203.33,130459,0
+ICLR.US,D,20201021,000000,205.16,207.22,200.7,202.23,188327,0
+ICLR.US,D,20201022,000000,203.61,203.61,194.055,198.05,287897,0
+ICLR.US,D,20201023,000000,199.76,201.86,192.7,194.35,186722,0
+ICLR.US,D,20201026,000000,192.43,195.19,190.08,191.99,199752,0
+ICLR.US,D,20201027,000000,192.17,194.295,187.13,187.63,258103,0
+ICLR.US,D,20201028,000000,185.41,186.59,181.64,182.49,156689,0
+ICLR.US,D,20201029,000000,182.93,185.2,181.19,183.27,279181,0
+ICLR.US,D,20201030,000000,182.19,184.63,177.52,180.3,202872,0
+ICLR.US,D,20201102,000000,182.87,188.515,182.87,186.33,222041,0
+ICLR.US,D,20201103,000000,188.89,191.93,187.41,190.37,199010,0
+ICLR.US,D,20201104,000000,192.47,198.52,191.1,195.1,214084,0
+ICLR.US,D,20201105,000000,199.35,203.31,196.04,200.44,196946,0
+ICLR.US,D,20201106,000000,202.03,203.13,196.7964,199.32,133106,0
+ICLR.US,D,20201109,000000,204.31,207.98,195.96,197.46,235093,0
+ICLR.US,D,20201110,000000,195.95,199.615,185.51,187.5,265078,0
+ICLR.US,D,20201111,000000,190.76,194.07,186.0336,188.06,321653,0
+ICLR.US,D,20201112,000000,189.04,192.2,185.13,186.81,143558,0
+ICLR.US,D,20201113,000000,187.32,193.32,187.32,190.88,123109,0
+ICLR.US,D,20201116,000000,192.19,195.89,190.25,193.93,209484,0
+ICLR.US,D,20201117,000000,193.15,193.15,187.75,190.27,125056,0
+ICLR.US,D,20201118,000000,191.69,193.25,185.45,186.26,194659,0
+ICLR.US,D,20201119,000000,185.19,188.77,183.87,187.35,151451,0
+ICLR.US,D,20201120,000000,187.1,191.5,185.4435,189.68,154943,0
+ICLR.US,D,20201123,000000,191.3,191.3,186.91,187.82,179443,0
+ICLR.US,D,20201124,000000,189.23,191.48,185.7,186.37,244997,0
+ICLR.US,D,20201125,000000,187.79,189.02,185.8,188.25,130447,0
+ICLR.US,D,20201127,000000,189.09,191.6,188.72,191.14,49187,0
+ICLR.US,D,20201130,000000,192.41,194.88,191.02,194.88,170766,0
+ICLR.US,D,20201201,000000,197.39,200,194.74,197.44,236949,0
+ICLR.US,D,20201202,000000,198.02,200.47,196.96,199.11,256436,0
+ICLR.US,D,20201203,000000,197.71,201.12,196.715,199.33,364985,0
+ICLR.US,D,20201204,000000,200.96,201.76,197.955,200.5,158618,0
+ICLR.US,D,20201207,000000,200.32,201.83,199,200.74,165526,0
+ICLR.US,D,20201208,000000,201.1,202.77,198.51,202.27,112944,0
+ICLR.US,D,20201209,000000,203.81,203.81,196.14,196.7,264491,0
+ICLR.US,D,20201210,000000,196,199.16,194.62,196.6,232019,0
+ICLR.US,D,20201211,000000,197.01,197.91,191.45,193.3,193301,0
+ICLR.US,D,20201214,000000,193.65,196.14,189.61,190.81,301756,0
+ICLR.US,D,20201215,000000,192.73,197.71,191.31,196.63,167513,0
+ICLR.US,D,20201216,000000,198.26,198.77,192.57,193.13,212332,0
+ICLR.US,D,20201217,000000,193.56,195.3,191.455,193.6,249571,0
+ICLR.US,D,20201218,000000,195.13,195.62,191.22,194.19,361262,0
+ICLR.US,D,20201221,000000,191.9,194.62,187.27,193.53,211365,0
+ICLR.US,D,20201222,000000,192.91,194.69,190.1,194.39,213240,0
+ICLR.US,D,20201223,000000,194.94,197.29,188.34,193.11,176151,0
+ICLR.US,D,20201224,000000,194.4,194.4,191.32,192.51,39409,0
+ICLR.US,D,20201228,000000,194.62,197.4699,190.1,191.38,89277,0
+ICLR.US,D,20201229,000000,192.88,194.905,189.82,193.5,119554,0
+ICLR.US,D,20201230,000000,195.92,197.76,192.55,193.66,129424,0
+ICLR.US,D,20201231,000000,192.67,195.42,191.57,194.98,103288,0
+ICLR.US,D,20210104,000000,196.7,201.51,191.4,192.02,240413,0
+ICLR.US,D,20210105,000000,190.97,197.1671,190.97,195.69,181429,0
+ICLR.US,D,20210106,000000,195.31,205.53,192.2522,205.48,285091,0
+ICLR.US,D,20210107,000000,204.93,210.66,203.55,209.45,307074,0
+ICLR.US,D,20210108,000000,211.44,215,210,214.75,266776,0
+ICLR.US,D,20210111,000000,213.28,216.69,211.72,213.92,273224,0
+ICLR.US,D,20210112,000000,213.95,215,208.51,211.32,296837,0
+ICLR.US,D,20210113,000000,210.72,213.355,204.37,210.36,168061,0
+ICLR.US,D,20210114,000000,211.67,213.285,207.15,210.66,149148,0
+ICLR.US,D,20210115,000000,211.1,211.87,207.7122,210.35,118364,0
+ICLR.US,D,20210119,000000,213.02,216.96,211.764,215.12,232603,0
+ICLR.US,D,20210120,000000,216.29,221.49,216.29,220.96,188056,0
+ICLR.US,D,20210121,000000,222.17,223.62,216.755,217.93,130499,0
+ICLR.US,D,20210122,000000,217.02,218.34,211.02,216.24,95793,0
+ICLR.US,D,20210125,000000,217.19,217.19,211.45,214.61,183933,0
+ICLR.US,D,20210126,000000,216.26,216.85,209.8,213.09,164846,0
+ICLR.US,D,20210127,000000,210.92,211.54,205.56,207.89,386477,0
+ICLR.US,D,20210128,000000,209.74,213.17,205.38,206.2,214854,0
+ICLR.US,D,20210129,000000,209.2,215.87,201.46,203.81,246107,0
+ICLR.US,D,20210201,000000,205.41,216.25,202.27,204.47,300167,0
+ICLR.US,D,20210202,000000,206.9,207.5,203.88,205.32,174984,0
+ICLR.US,D,20210203,000000,207.99,209.895,200.81,202.85,170617,0
+ICLR.US,D,20210204,000000,202.17,204.4308,198.7,199.52,243932,0
+ICLR.US,D,20210205,000000,200.69,200.69,196.8,200.18,285214,0
+ICLR.US,D,20210208,000000,202.36,203.49,198.04,202.19,189559,0
+ICLR.US,D,20210209,000000,201.52,204.978,201.03,201.46,210449,0
+ICLR.US,D,20210210,000000,203.69,210.43,203.69,208.26,343491,0
+ICLR.US,D,20210211,000000,209.98,212.24,209.41,211.57,285330,0
+ICLR.US,D,20210212,000000,211.85,212.98,208.14,210.52,220531,0
+ICLR.US,D,20210216,000000,211.06,215,208.09,209.31,227703,0
+ICLR.US,D,20210217,000000,206.93,212.08,205.59,206.99,138685,0
+ICLR.US,D,20210218,000000,206.15,208.06,202.14,205.36,142797,0
+ICLR.US,D,20210219,000000,205.2,208.75,201.365,208.21,126176,0
+ICLR.US,D,20210222,000000,207.92,209.63,202.97,208.25,256512,0
+ICLR.US,D,20210223,000000,207.61,210.875,205.04,208.62,178585,0
+ICLR.US,D,20210224,000000,187.44,201.34,185,192.41,3999349,0
+ICLR.US,D,20210225,000000,194,194.99,180.16,184.44,1415308,0
+ICLR.US,D,20210226,000000,185,186.62,179.54,180.68,1527721,0
+ICLR.US,D,20210301,000000,186.53,187.04,172.81,173,1744152,0
+ICLR.US,D,20210302,000000,176.56,177.58,171.33,171.87,1266663,0
+ICLR.US,D,20210303,000000,171.95,176.87,168.76,174.96,1257562,0
+ICLR.US,D,20210304,000000,174.63,176.785,168.995,172.01,912006,0
+ICLR.US,D,20210305,000000,173.78,180.38,170,179.83,945233,0
+ICLR.US,D,20210308,000000,180.02,182.02,177.46,180.22,1262667,0
+ICLR.US,D,20210309,000000,184.62,185.87,178.71,181.08,591402,0
+ICLR.US,D,20210310,000000,182.76,182.93,176.53,177.25,612300,0
+ICLR.US,D,20210311,000000,177.82,182.19,176.4,180.69,896136,0
+ICLR.US,D,20210312,000000,180.03,183.03,176.72,182.28,657035,0
+ICLR.US,D,20210315,000000,181.82,184.92,180.51,182.07,919929,0
+ICLR.US,D,20210316,000000,183.16,184.22,178.27,181.15,722906,0
+ICLR.US,D,20210317,000000,182.15,184.145,179.92,182.15,618750,0
+ICLR.US,D,20210318,000000,180.63,184.5,179.62,182.87,1246990,0
+ICLR.US,D,20210319,000000,184.37,187.22,182.19,186,667853,0
+ICLR.US,D,20210322,000000,185.67,187.92,185.05,186.07,328063,0
+ICLR.US,D,20210323,000000,186.21,187.54,182.67,183.32,683558,0
+ICLR.US,D,20210324,000000,183.2,185.45,180.35,184.34,633199,0
+ICLR.US,D,20210325,000000,184.26,184.495,181.115,183.86,449233,0
+ICLR.US,D,20210326,000000,183.26,191,183.26,190.72,605540,0
+ICLR.US,D,20210329,000000,190.73,195.38,188.7,193.37,810950,0
+ICLR.US,D,20210330,000000,191.37,198.05,190.18,196.92,840371,0
+ICLR.US,D,20210331,000000,195.43,199.02,192.79,196.37,804588,0
+ICLR.US,D,20210401,000000,199.59,205.35,195.72,202.33,809124,0
+ICLR.US,D,20210405,000000,202.03,205.43,202.03,203.3,600000,0
+ICLR.US,D,20210406,000000,202.62,205.64,202.01,203.48,480976,0
+ICLR.US,D,20210407,000000,202.93,205.71,197.9,199.76,530784,0
+ICLR.US,D,20210408,000000,200.73,201.635,198.48,198.66,434759,0
+ICLR.US,D,20210409,000000,199,199.17,195.87,198.07,348213,0
+ICLR.US,D,20210412,000000,197.59,197.66,193.25,194.07,458269,0
+ICLR.US,D,20210413,000000,193.99,198.18,193.53,198.03,508046,0
+ICLR.US,D,20210414,000000,198.29,200.225,195.23,196.43,444101,0
+ICLR.US,D,20210415,000000,199.37,206.49,198,205.2,1220680,0
+ICLR.US,D,20210416,000000,204.32,206.38,203.5,204.47,625285,0
+ICLR.US,D,20210419,000000,204.47,205.42,202.86,203.64,493850,0
+ICLR.US,D,20210420,000000,204.25,207.665,203.23,206.36,652723,0
+ICLR.US,D,20210421,000000,204.35,210.8,204.35,210.8,693230,0
+ICLR.US,D,20210422,000000,211,215.2,209.69,212.51,797112,0
+ICLR.US,D,20210423,000000,212.87,218.56,211.38,217.82,635693,0
+ICLR.US,D,20210426,000000,218.35,218.35,214.86,217.88,562035,0
+ICLR.US,D,20210427,000000,219.29,219.29,213.81,215.06,725285,0
+ICLR.US,D,20210428,000000,214.3,218.14,210.335,214.89,734465,0
+ICLR.US,D,20210429,000000,219.45,219.54,212.47,216.13,604558,0
+ICLR.US,D,20210430,000000,217.15,218.76,210.975,216.95,675912,0
+ICLR.US,D,20210503,000000,218.57,219.315,212.425,213.49,541778,0
+ICLR.US,D,20210504,000000,212.09,219.8,211.23,219.44,753301,0
+ICLR.US,D,20210505,000000,221,222.65,218.26,221.98,775520,0
+ICLR.US,D,20210506,000000,222.83,223.81,220.36,223.12,755694,0
+ICLR.US,D,20210507,000000,222.12,230.97,220.57,228.82,918247,0
+ICLR.US,D,20210510,000000,229,229,224.98,225.39,676151,0
+ICLR.US,D,20210511,000000,221.87,226.13,220.79,225.65,398922,0
+ICLR.US,D,20210512,000000,224.54,226.94,223.07,224.27,796262,0
+ICLR.US,D,20210513,000000,225.28,227.73,222.72,227.09,511068,0
+ICLR.US,D,20210514,000000,229.23,229.96,226.61,229.2,519193,0
+ICLR.US,D,20210517,000000,227.87,229.4,225.45,225.73,629489,0
+ICLR.US,D,20210518,000000,225.73,225.73,220.31,222.37,985490,0
+ICLR.US,D,20210519,000000,221.3,227.05,218.675,226.65,445669,0
+ICLR.US,D,20210520,000000,227.95,233.02,226.575,231.02,354239,0
+ICLR.US,D,20210521,000000,230.59,232.97,228.845,231.08,383837,0
+ICLR.US,D,20210524,000000,232.51,234.22,230.96,232.2,315442,0
+ICLR.US,D,20210525,000000,232.42,233.6,228.54,229.39,344619,0
+ICLR.US,D,20210526,000000,231,231.54,223.825,224.15,417407,0
+ICLR.US,D,20210527,000000,224.15,228.08,223.02,223.66,534052,0
+ICLR.US,D,20210528,000000,222.27,226.23,222.27,223.76,378603,0
+ICLR.US,D,20210601,000000,226.74,226.74,220.04,222.76,422478,0
+ICLR.US,D,20210602,000000,222.58,222.94,219.86,220.6,598064,0
+ICLR.US,D,20210603,000000,219.85,222.3875,216.9,220.88,631791,0
+ICLR.US,D,20210604,000000,221.24,223.18,219.45,220.48,306213,0
+ICLR.US,D,20210607,000000,221.16,221.55,219.17,219.88,289229,0
+ICLR.US,D,20210608,000000,220.97,222.68,217.89,219.58,521840,0
+ICLR.US,D,20210609,000000,219.73,220.69,217.48,220.04,524488,0
+ICLR.US,D,20210610,000000,221,221.76,216.38,217.8,602649,0
+ICLR.US,D,20210611,000000,218.81,219.09,215.63,216.18,353118,0
+ICLR.US,D,20210614,000000,216.68,218.15,214.21,214.82,357592,0
+ICLR.US,D,20210615,000000,216.14,216.7,213.75,214.46,527815,0
+ICLR.US,D,20210616,000000,214,214.6,208.68,210.56,686360,0
+ICLR.US,D,20210617,000000,210.17,218.435,209.47,217.61,1027241,0
+ICLR.US,D,20210618,000000,216.46,218.955,211.815,212.17,623958,0
+ICLR.US,D,20210621,000000,211.46,215.29,210.19,212.71,779550,0
+ICLR.US,D,20210622,000000,212.51,213.56,209.655,212.32,878724,0
+ICLR.US,D,20210623,000000,213.39,213.53,208.07,210.72,978148,0
+ICLR.US,D,20210624,000000,212.85,215.86,211.3,213.8,995009,0
+ICLR.US,D,20210625,000000,214.87,218.005,213.13,217.15,719998,0
+ICLR.US,D,20210628,000000,218.05,221.13,215.16,215.28,932952,0
+ICLR.US,D,20210629,000000,214.3,215.85,212.32,214.04,1589735,0
+ICLR.US,D,20210630,000000,214.29,215.84,204.8,206.71,3991289,0
+ICLR.US,D,20210701,000000,208.17,217.79,205.1,215.85,6622846,0
+ICLR.US,D,20210702,000000,214.98,216.99,210.32,215.08,1736304,0
+ICLR.US,D,20210706,000000,214.2,215.54,207.06,211.73,2264053,0
+ICLR.US,D,20210707,000000,212.87,220.08,212.19,218.79,1421511,0
+ICLR.US,D,20210708,000000,216.11,217.7,209.32,209.35,1752091,0
+ICLR.US,D,20210709,000000,209.52,212.94,207.93,210.5,946432,0
+ICLR.US,D,20210712,000000,211.26,211.56,207.73,208.53,504090,0
+ICLR.US,D,20210713,000000,208.19,211.26,207.895,210.01,820521,0
+ICLR.US,D,20210714,000000,210.89,212.42,209.9047,210.7,1187121,0
+ICLR.US,D,20210715,000000,210.5,215.3,210.15,214.87,1176863,0
+ICLR.US,D,20210716,000000,215.91,218.68,213.86,217.29,721425,0
+ICLR.US,D,20210719,000000,215.04,217.89,213.26,216.44,922460,0
+ICLR.US,D,20210720,000000,218.99,222.31,215.7,215.88,601963,0
+ICLR.US,D,20210721,000000,217.37,217.37,209.941,214.07,1100109,0
+ICLR.US,D,20210722,000000,212.21,215.05,209.195,209.5,855886,0
+ICLR.US,D,20210723,000000,213.69,218.41,211.77,218,850617,0
+ICLR.US,D,20210726,000000,218,218.055,215.04,215.99,853789,0
+ICLR.US,D,20210727,000000,217.1,223.89,215.09,223.67,695119,0
+ICLR.US,D,20210728,000000,224,230.97,223.88,230.27,1760469,0
+ICLR.US,D,20210729,000000,230.55,241.52,230.12,240.59,1875365,0
+ICLR.US,D,20210730,000000,241.67,245.5,240.75,243.27,1493725,0
+ICLR.US,D,20210802,000000,245.5,246.8,240.85,246.55,1767268,0
+ICLR.US,D,20210803,000000,246.92,250.24,242.29,244.08,1925311,0
+ICLR.US,D,20210804,000000,243.49,248.11,243.12,246.07,650768,0
+ICLR.US,D,20210805,000000,246.56,249.04,241.9,243.54,454426,0
+ICLR.US,D,20210806,000000,242.04,243.45,237.38,241.74,442984,0
+ICLR.US,D,20210809,000000,242.73,244.75,238.5,240.65,483456,0
+ICLR.US,D,20210810,000000,240.41,240.41,236.75,237.06,443287,0
+ICLR.US,D,20210811,000000,236.81,237.53,232.72,236.26,937229,0
+ICLR.US,D,20210812,000000,247.425,247.425,234.82,238.8,286530,0
+ICLR.US,D,20210813,000000,238.4,240.59,235.6398,239.06,360028,0
+ICLR.US,D,20210816,000000,236.95,240.745,236.67,240.42,276179,0
+ICLR.US,D,20210817,000000,240.37,242.355,236.26,241.77,591751,0
+ICLR.US,D,20210818,000000,241.77,243.72,240.44,240.59,370488,0
+ICLR.US,D,20210819,000000,241.14,247.535,240.685,246.6,672719,0
+ICLR.US,D,20210820,000000,245.86,248.76,245.43,247.81,387066,0
+ICLR.US,D,20210823,000000,249.12,249.12,243.36,244.98,524530,0
+ICLR.US,D,20210824,000000,243.46,249.28,239.46,249.27,635311,0
+ICLR.US,D,20210825,000000,248.71,251.99,248.52,251.65,361540,0
+ICLR.US,D,20210826,000000,250.66,254.29,249.57,253,363956,0
+ICLR.US,D,20210827,000000,253.38,257.21,252.33,253.71,347330,0
+ICLR.US,D,20210830,000000,246.11,256.33,246.11,256.16,413894,0
+ICLR.US,D,20210831,000000,256,257.33,252.33,255.77,456147,0
+ICLR.US,D,20210901,000000,255.32,258.62,254.55,258.22,368248,0
+ICLR.US,D,20210902,000000,259.3,261.51,258.22,261.27,407910,0
+ICLR.US,D,20210903,000000,260.25,263.5,258.98,262.36,389960,0
+ICLR.US,D,20210907,000000,261.25,264.7499,260.21,261.54,275039,0
+ICLR.US,D,20210908,000000,261.43,262.81,259.64,259.84,247655,0
+ICLR.US,D,20210909,000000,261.33,261.58,257.49,258.96,389700,0
+ICLR.US,D,20210910,000000,259.22,260.96,256.575,258.81,295661,0
+ICLR.US,D,20210913,000000,260.74,261.38,255.25,256.77,441905,0
+ICLR.US,D,20210914,000000,258.09,265.93,255.95,265.32,473777,0
+ICLR.US,D,20210915,000000,265,267.86,260.2006,263.04,482855,0
+ICLR.US,D,20210916,000000,257.63,270.94,257.63,270.74,599032,0
+ICLR.US,D,20210917,000000,269.93,271.51,265.37,268.19,700985,0
+ICLR.US,D,20210920,000000,264.9,269.17,260.74,268.73,511732,0
+ICLR.US,D,20210921,000000,269.23,271.44,268,269.96,319240,0
+ICLR.US,D,20210922,000000,270.11,274.99,268.2,274.39,266138,0
+ICLR.US,D,20210923,000000,274.25,284.2,273.55,281.46,694853,0
+ICLR.US,D,20210924,000000,280.42,283.55,279.0201,283.04,638667,0
+ICLR.US,D,20210927,000000,286.01,301.7183,269,271.19,800843,0
+ICLR.US,D,20210928,000000,258.2919,269.12,258.2919,265.47,814375,0
+ICLR.US,D,20210929,000000,268.53,271.14,264.01,267.67,397252,0
+ICLR.US,D,20210930,000000,268.7,271.13,261.94,262.02,313088,0
+ICLR.US,D,20211001,000000,260.87,263,254.34,262.33,397451,0
+ICLR.US,D,20211004,000000,261.66,262.73,255.75,258.11,483741,0
+ICLR.US,D,20211005,000000,260.1,265.1,258.87,262.47,344427,0
+ICLR.US,D,20211006,000000,261.91,265,259.66,264.08,319281,0
+ICLR.US,D,20211007,000000,264.08,268.18,263.75,265.57,333053,0
+ICLR.US,D,20211008,000000,265.94,266.865,262.78,265.26,429913,0
+ICLR.US,D,20211011,000000,265.59,268.11,262.885,264.86,284269,0
+ICLR.US,D,20211012,000000,266.5,266.86,262.18,264.75,286299,0
+ICLR.US,D,20211013,000000,265.98,270.69,264.82,270.17,376914,0
+ICLR.US,D,20211014,000000,272.43,276.68,271.01,275.07,385815,0
+ICLR.US,D,20211015,000000,273.56,277.81,271.89,275.04,308322,0
+ICLR.US,D,20211018,000000,275.08,276.88,273.5,276.57,239190,0
+ICLR.US,D,20211019,000000,276.93,279.68,276.315,277.58,451840,0
+ICLR.US,D,20211020,000000,280.57,280.88,276.26,276.33,519390,0
+ICLR.US,D,20211021,000000,277.68,279.99,273.71,277.13,403406,0
+ICLR.US,D,20211022,000000,276.23,278.9,275.14,277.52,300103,0
+ICLR.US,D,20211025,000000,277.87,283.37,275.165,283.36,298731,0
+ICLR.US,D,20211026,000000,284.83,287.22,282.04,285.14,403749,0
+ICLR.US,D,20211027,000000,285.4,286.62,278.78,281.74,467323,0
+ICLR.US,D,20211028,000000,283.18,286.94,281.04,286.43,386885,0
+ICLR.US,D,20211029,000000,285,287.715,283.42,286.77,353601,0
+ICLR.US,D,20211101,000000,288.38,291.56,286.38,288.91,318384,0
+ICLR.US,D,20211102,000000,289.27,289.46,280.08,282.39,410803,0
+ICLR.US,D,20211103,000000,283,283,271.11,275.6,565200,0
+ICLR.US,D,20211104,000000,268.81,281.44,268.74,280.5,556832,0
+ICLR.US,D,20211105,000000,278.7,278.94,265,265.96,518711,0
+ICLR.US,D,20211108,000000,267.86,270.08,264.29,268.05,372754,0
+ICLR.US,D,20211109,000000,269.45,278.14,269.31,274.16,671458,0
+ICLR.US,D,20211110,000000,274.41,278.655,273.075,273.45,425365,0
+ICLR.US,D,20211111,000000,273.45,277.99,271.19,275.18,256369,0
+ICLR.US,D,20211112,000000,281.96,286.69,278.41,285.55,800497,0
+ICLR.US,D,20211115,000000,285.12,287.575,281.89,282.14,280764,0
+ICLR.US,D,20211116,000000,282.98,289.27,280.92,285.57,308629,0
+ICLR.US,D,20211117,000000,286,287.25,279.03,281.4,321070,0
+ICLR.US,D,20211118,000000,280.07,284.71,277.335,283.89,422991,0
+ICLR.US,D,20211119,000000,285.36,287.83,280.57,286.2,364383,0
+ICLR.US,D,20211122,000000,288.29,289.906,279.25,281.53,453668,0
+ICLR.US,D,20211123,000000,278.74,282.75,272.5901,273.97,523792,0
+ICLR.US,D,20211124,000000,273.66,275.64,269.55,273.87,476428,0
+ICLR.US,D,20211126,000000,274.88,282.56,270.64,272,194721,0
+ICLR.US,D,20211129,000000,274.25,278,270.01,276.08,277255,0
+ICLR.US,D,20211130,000000,275.17,276.74,268.88,270.47,268394,0
+ICLR.US,D,20211201,000000,274.42,281.45,271.28,272.97,384398,0
+ICLR.US,D,20211202,000000,275.64,275.66,269.615,273.05,338329,0
+ICLR.US,D,20211203,000000,275.7,278.41,266.23,272.81,544587,0
+ICLR.US,D,20211206,000000,271.81,272.68,264.64,265.94,491891,0
+ICLR.US,D,20211207,000000,270.07,283.22,267.45,278.59,706181,0
+ICLR.US,D,20211208,000000,279.53,281.75,274.19,278.4,219329,0
+ICLR.US,D,20211209,000000,279.53,281.94,273.13,273.6,160011,0
+ICLR.US,D,20211210,000000,271.06,278.28,270,277.1,367636,0
+ICLR.US,D,20211213,000000,277.04,279.75,272.81,277.56,259183,0
+ICLR.US,D,20211214,000000,274.45,276.115,269.93,274.79,369577,0
+ICLR.US,D,20211215,000000,277.93,288.37,271.74,287.31,657272,0
+ICLR.US,D,20211216,000000,286.3,289.84,283.115,284.36,768412,0
+ICLR.US,D,20211217,000000,280.48,288.88,275.0101,287.67,750731,0
+ICLR.US,D,20211220,000000,287.39,289.2299,282.8001,287.12,708114,0
+ICLR.US,D,20211221,000000,287.76,289.42,278.03,286.7,437248,0
+ICLR.US,D,20211222,000000,288.06,307.8,286.85,307.43,799318,0
+ICLR.US,D,20211223,000000,307.88,313,298.48,307.93,770720,0
+ICLR.US,D,20211227,000000,310.2,312.3074,304.74,307.62,285172,0
+ICLR.US,D,20211228,000000,309.39,309.39,305.01,306.05,349613,0
+ICLR.US,D,20211229,000000,304.99,310.64,303,307.99,283894,0
+ICLR.US,D,20211230,000000,310.37,313,306.75,309.29,188542,0
+ICLR.US,D,20211231,000000,307.72,311,306.67,309.7,167295,0
+ICLR.US,D,20220103,000000,308.17,312.28,290.02,296.03,581462,0
+ICLR.US,D,20220104,000000,296.1,297.31,278.13,287.97,1089765,0
+ICLR.US,D,20220105,000000,285.18,288.54,279.12,279.28,585236,0
+ICLR.US,D,20220106,000000,279.38,291.92,276.5,285.64,581080,0
+ICLR.US,D,20220107,000000,285.55,288.37,280.25,280.68,647090,0
+ICLR.US,D,20220110,000000,276.63,284.23,270.545,283.89,539113,0
+ICLR.US,D,20220111,000000,285.97,290,279.305,287.42,499260,0
+ICLR.US,D,20220112,000000,294,297.42,288.53,289.97,524918,0
+ICLR.US,D,20220113,000000,287.55,289.57,274.25,274.66,462341,0
+ICLR.US,D,20220114,000000,273.41,275.65,261.69,266.39,790130,0
+ICLR.US,D,20220118,000000,263.16,267.8,253.44,254.39,804502,0
+ICLR.US,D,20220119,000000,253.97,261.315,253.97,257.05,719756,0
+ICLR.US,D,20220120,000000,260.92,266.47,255.2,255.92,706827,0
+ICLR.US,D,20220121,000000,254.42,257.66,248.33,251.95,747419,0
+ICLR.US,D,20220124,000000,246.51,257.52,245.28,256.05,567057,0
+ICLR.US,D,20220125,000000,250.23,256.04,247.29,250.39,452237,0
+ICLR.US,D,20220126,000000,258.17,260.39,249.865,253.09,922329,0
+ICLR.US,D,20220127,000000,254.79,258.24,251.395,256.66,981643,0
+ICLR.US,D,20220128,000000,256.46,264.07,254.035,262.95,727987,0
+ICLR.US,D,20220131,000000,263.12,266.61,262.135,265.72,522586,0
+ICLR.US,D,20220201,000000,267.37,268.96,263.33,268.46,476267,0
+ICLR.US,D,20220202,000000,270.18,278.64,269.17,275.9,438774,0
+ICLR.US,D,20220203,000000,271.37,275.02,267.26,267.95,357850,0
+ICLR.US,D,20220204,000000,267.95,278.815,266.84,267.03,286984,0
+ICLR.US,D,20220207,000000,267.03,272.465,266.87,268.24,346150,0
+ICLR.US,D,20220208,000000,266.89,276.155,266.89,272.23,308218,0
+ICLR.US,D,20220209,000000,277.33,279.8,274.055,278.71,488969,0
+ICLR.US,D,20220210,000000,272.92,279.52,270.95,272.72,371867,0
+ICLR.US,D,20220211,000000,271.16,273.885,261.26,261.56,490251,0
+ICLR.US,D,20220214,000000,257.18,259.31,252.69,255.84,747980,0
+ICLR.US,D,20220215,000000,258.94,260.64,240.25,242.36,1358660,0
+ICLR.US,D,20220216,000000,241.19,242,233.69,240.53,1216854,0
+ICLR.US,D,20220217,000000,240.68,240.68,228.5,229.94,1014839,0
+ICLR.US,D,20220218,000000,228.24,233.94,224.72,226.84,730069,0
+ICLR.US,D,20220222,000000,224.78,229.11,215.31,220.25,952340,0
+ICLR.US,D,20220223,000000,221.13,229.73,215.73,221.23,1199908,0
+ICLR.US,D,20220224,000000,209.66,235.905,208.13,233.4,1476752,0
+ICLR.US,D,20220225,000000,231.11,239.38,230.86,238.19,875774,0
+ICLR.US,D,20220228,000000,235.28,241.75,235.24,238.01,925857,0
+ICLR.US,D,20220301,000000,238.29,240.8096,230.62,231.21,651158,0
+ICLR.US,D,20220302,000000,229.41,236.75,229.14,234.45,462405,0
+ICLR.US,D,20220303,000000,236,237.81,229.02,231.68,486474,0
+ICLR.US,D,20220304,000000,228.98,230.82,223.2,226.32,643413,0
+ICLR.US,D,20220307,000000,222.73,224.99,215.36,220.31,723293,0
+ICLR.US,D,20220308,000000,218.04,223.75,212.32,216.09,810795,0
+ICLR.US,D,20220309,000000,220.22,231.72,220.22,230.15,870999,0
+ICLR.US,D,20220310,000000,224.45,230.2,223.43,227.06,678633,0
+ICLR.US,D,20220311,000000,230.84,230.875,223.62,223.88,455364,0
+ICLR.US,D,20220314,000000,225.25,229.1325,218.35,218.89,557129,0
+ICLR.US,D,20220315,000000,219.18,223.855,215.62,223.32,901565,0
+ICLR.US,D,20220316,000000,227.68,234.24,226.455,230.5,914464,0
+ICLR.US,D,20220317,000000,230.51,236.64,227.29,235.97,651312,0
+ICLR.US,D,20220318,000000,234.14,240.07,231.43,239.5,1661126,0
+ICLR.US,D,20220321,000000,236.91,244.03,236.34,239.22,518959,0
+ICLR.US,D,20220322,000000,238.35,245.21,235.78,243.16,451429,0
+ICLR.US,D,20220323,000000,242.24,245.64,233.575,235,402514,0
+ICLR.US,D,20220324,000000,235.85,240.77,235.12,237.62,317175,0
+ICLR.US,D,20220325,000000,239.64,242.9,236.125,238.63,414570,0
+ICLR.US,D,20220328,000000,236.95,240.9799,236.01,238.18,457821,0
+ICLR.US,D,20220329,000000,242.59,252.12,239.4627,251.54,805297,0
+ICLR.US,D,20220330,000000,248.29,249.94,244.71,245.81,371595,0
+ICLR.US,D,20220331,000000,244.63,248.89,242.95,243.22,331929,0
+ICLR.US,D,20220401,000000,243.02,249.57,242.96,246.63,292610,0
+ICLR.US,D,20220404,000000,247.7,249.73,243.2,243.84,449358,0
+ICLR.US,D,20220405,000000,244.01,245.28,239.29,242.97,249202,0
+ICLR.US,D,20220406,000000,242,244.99,238.14,243.71,313830,0
+ICLR.US,D,20220407,000000,243.83,258.125,240.03,257.69,844027,0
+ICLR.US,D,20220408,000000,256.88,263.62,256.05,261.32,766613,0
+ICLR.US,D,20220411,000000,258.22,262.99,246.63,247.72,645761,0
+ICLR.US,D,20220412,000000,257.85,257.85,245.29,246.28,482931,0
+ICLR.US,D,20220413,000000,246.24,252.92,244.645,250.43,513202,0
+ICLR.US,D,20220414,000000,248.49,255.63,243.065,246.04,243524,0
+ICLR.US,D,20220418,000000,244.79,245.41,241.2001,243.46,185953,0
+ICLR.US,D,20220419,000000,239.95,248.29,239.95,247.57,406144,0
+ICLR.US,D,20220420,000000,249.69,253.99,246.7,253.22,298165,0
+ICLR.US,D,20220421,000000,252.43,255.58,243.27,244.9,330229,0
+ICLR.US,D,20220422,000000,242.88,249.99,233.48,233.95,351352,0
+ICLR.US,D,20220425,000000,226.72,229.81,221.47,225.63,600519,0
+ICLR.US,D,20220426,000000,222.55,222.97,210.35,210.67,720316,0
+ICLR.US,D,20220427,000000,211.34,219.87,210.98,215.16,725916,0
+ICLR.US,D,20220428,000000,217.45,229.18,214.66,225.05,814081,0
+ICLR.US,D,20220429,000000,227.11,232.15,225.59,226.21,812583,0
+ICLR.US,D,20220502,000000,219.63,230.83,217.89,228.58,540478,0
+ICLR.US,D,20220503,000000,227.88,233.53,225.2,226.94,301070,0
+ICLR.US,D,20220504,000000,226.99,232.4375,222.67,231.36,298342,0
+ICLR.US,D,20220505,000000,230.91,231.32,223.75,227.75,254147,0
+ICLR.US,D,20220506,000000,225.27,226.9,221.61,224.31,371738,0
+ICLR.US,D,20220509,000000,220.86,223.05,207.42,209.08,466429,0
+ICLR.US,D,20220510,000000,211.51,214.92,205.99,209.95,448624,0
+ICLR.US,D,20220511,000000,208.79,215.94,203.06,204.85,601172,0
+ICLR.US,D,20220512,000000,202.59,208.795,199.01,206.72,562409,0
+ICLR.US,D,20220513,000000,210.21,215.58,208.45,211,518695,0
+ICLR.US,D,20220516,000000,209.01,211.92,206.08,210.52,599281,0
+ICLR.US,D,20220517,000000,215.29,216.72,207.77,209.15,725000,0
+ICLR.US,D,20220518,000000,206.39,208.98,202.49,203.27,624891,0
+ICLR.US,D,20220519,000000,201.08,215.23,200.67,214.26,773512,0
+ICLR.US,D,20220520,000000,216.49,218.61,211.15,216.1,568203,0
+ICLR.US,D,20220523,000000,214.23,218.21,209.44,217.58,549150,0
+ICLR.US,D,20220524,000000,218.08,219.93,212.22,216.27,471791,0
+ICLR.US,D,20220525,000000,214,217.53,211.9,211.97,308086,0
+ICLR.US,D,20220526,000000,212.19,218.5,210.1665,217.64,245882,0
+ICLR.US,D,20220527,000000,219.9,228.25,219.53,227.3,415284,0
+ICLR.US,D,20220531,000000,224.34,226.37,221.73,223.79,467417,0
+ICLR.US,D,20220601,000000,222.04,224.52,213.56,218.74,535931,0
+ICLR.US,D,20220602,000000,217.54,225.14,215.33,224.45,599455,0
+ICLR.US,D,20220603,000000,221.35,223.09,217.45,222.33,633099,0
+ICLR.US,D,20220606,000000,225.35,229.605,222.86,227.72,454024,0
+ICLR.US,D,20220607,000000,225.57,230.66,225.57,229.69,260881,0
+ICLR.US,D,20220608,000000,227.64,234.32,226.95,230.56,595349,0
+ICLR.US,D,20220609,000000,229.86,232.4,227.595,228.75,1014384,0
+ICLR.US,D,20220610,000000,222.73,223.05,215.75,219.24,680893,0
+ICLR.US,D,20220613,000000,210.4,212.45,205.29,209.01,513533,0
+ICLR.US,D,20220614,000000,206.5,213.03,200.29,204.33,374151,0
+ICLR.US,D,20220615,000000,206.89,209.84,200.99,205.59,435257,0
+ICLR.US,D,20220616,000000,199.97,200.66,196.34,197.3,426976,0
+ICLR.US,D,20220617,000000,199.18,202.98,197.51,200.87,587253,0
+ICLR.US,D,20220621,000000,203.21,207.21,203.21,205.27,350072,0
+ICLR.US,D,20220622,000000,201.96,207.92,197.65,205.94,302218,0
+ICLR.US,D,20220623,000000,205.26,218.96,205.26,217.49,449606,0
+ICLR.US,D,20220624,000000,221.46,223.26,218.51,220.63,480966,0
+ICLR.US,D,20220627,000000,217.54,221.67,214.96,220.88,396196,0
+ICLR.US,D,20220628,000000,219.63,221.731,216.855,219.1,741735,0
+ICLR.US,D,20220629,000000,217.14,219.6,212.03,217.27,655656,0
+ICLR.US,D,20220630,000000,213.98,219.26,210.2,216.7,521956,0
+ICLR.US,D,20220701,000000,215.54,217.8,211,212.71,517637,0
+ICLR.US,D,20220705,000000,210.26,216.47,207.51,216.47,363842,0
+ICLR.US,D,20220706,000000,215.77,220.43,215.77,219.69,470784,0
+ICLR.US,D,20220707,000000,218.36,223.64,218.22,222.91,467314,0
+ICLR.US,D,20220708,000000,221.86,225.51,217.74,217.95,309410,0
+ICLR.US,D,20220711,000000,214.78,219.73,209.38,214.59,292032,0
+ICLR.US,D,20220712,000000,214.59,215.08,206.5,208.9,338475,0
+ICLR.US,D,20220713,000000,204.56,208.47,202.325,205.98,231615,0
+ICLR.US,D,20220714,000000,203.82,204.96,198.745,204.96,400287,0
+ICLR.US,D,20220715,000000,209.39,212.155,204.95,211.13,380373,0
+ICLR.US,D,20220718,000000,213.18,213.34,202.95,204.43,430845,0
+ICLR.US,D,20220719,000000,208.29,214.25,206.97,213.53,342932,0
+ICLR.US,D,20220720,000000,214.24,216.4,209.52,214.79,332675,0
+ICLR.US,D,20220721,000000,215.51,224.76,214.72,224.65,470340,0
+ICLR.US,D,20220722,000000,223.91,226.86,219.78,221.09,476838,0
+ICLR.US,D,20220725,000000,221.6,225.505,218.95,223.35,390933,0
+ICLR.US,D,20220726,000000,223.35,223.87,218.04,223.65,460537,0
+ICLR.US,D,20220727,000000,226,232.82,225.35,231.79,711077,0
+ICLR.US,D,20220728,000000,234.89,240.89,225.09,237.48,689044,0
+ICLR.US,D,20220729,000000,238.74,249.62,230.81,241.25,882634,0
+ICLR.US,D,20220801,000000,234.29,239.66,233.85,236.62,864893,0
+ICLR.US,D,20220802,000000,236.09,236.49,228.22,229.07,596019,0
+ICLR.US,D,20220803,000000,231.89,234.59,225.94,227.88,538241,0
+ICLR.US,D,20220804,000000,228.65,234.35,228.3575,231.48,269156,0
+ICLR.US,D,20220805,000000,227.88,233.455,226.46,233.12,258434,0
+ICLR.US,D,20220808,000000,233.62,237.73,231.675,231.83,407167,0
+ICLR.US,D,20220809,000000,234.7,235.19,230.1,230.42,270021,0
+ICLR.US,D,20220810,000000,232.18,243.49,231.57,243.08,709635,0
+ICLR.US,D,20220811,000000,241.87,249.24,238.47,243.33,565027,0
+ICLR.US,D,20220812,000000,242.01,244.83,238.72,241.24,738259,0
+ICLR.US,D,20220815,000000,241.61,247.95,240.32,247.5,491778,0
+ICLR.US,D,20220816,000000,245.23,246.84,242.9383,246.3,472159,0
+ICLR.US,D,20220817,000000,242.23,245.31,238.13,239.95,311218,0
+ICLR.US,D,20220818,000000,240,240,235.67,237.6,290909,0
+ICLR.US,D,20220819,000000,234.58,236.28,231.87,233.68,316471,0
+ICLR.US,D,20220822,000000,229.95,233.23,225.78,225.8,292074,0
+ICLR.US,D,20220823,000000,222.99,226.1,221.4,224.92,240082,0
+ICLR.US,D,20220824,000000,224.09,228.41,221.83,227.33,332254,0
+ICLR.US,D,20220825,000000,229.47,234.05,222.67,229.62,288534,0
+ICLR.US,D,20220826,000000,227.64,227.82,213.35,213.46,309765,0
+ICLR.US,D,20220829,000000,210.82,213,208.92,209.22,452465,0
+ICLR.US,D,20220830,000000,210.76,212.83,208.33,210.18,305027,0
+ICLR.US,D,20220831,000000,212.55,214.28,209.8,209.83,366834,0
+ICLR.US,D,20220901,000000,208.79,209.755,203.6,208.7,331205,0
+ICLR.US,D,20220902,000000,209.79,211.855,205.34,206.74,312666,0
+ICLR.US,D,20220906,000000,206.85,210.195,204.23,208.75,365832,0
+ICLR.US,D,20220907,000000,210.14,218.365,210.14,215.91,591174,0
+ICLR.US,D,20220908,000000,213.08,222.83,209.32,221.72,640155,0
+ICLR.US,D,20220909,000000,221.85,226.47,217.325,226.2,399500,0
+ICLR.US,D,20220912,000000,226.15,234.4,226.01,232.99,877549,0
+ICLR.US,D,20220913,000000,226.86,226.86,216.1,216.67,993863,0
+ICLR.US,D,20220914,000000,217.11,218.58,204.59,205.63,603722,0
+ICLR.US,D,20220915,000000,200.535,210.9,200.535,208.8,416545,0
+ICLR.US,D,20220916,000000,203.61,205.65,202.01,204.49,545922,0
+ICLR.US,D,20220919,000000,201.86,203.49,197.87,201.74,535531,0
+ICLR.US,D,20220920,000000,197.81,199.045,195.21,197.24,518070,0
+ICLR.US,D,20220921,000000,198.02,202.18,194.5,194.69,387099,0
+ICLR.US,D,20220922,000000,192.67,194.3,190.85,191.02,370145,0
+ICLR.US,D,20220923,000000,189.42,191.08,185.17,190.84,817177,0
+ICLR.US,D,20220926,000000,189.19,191.99,183.51,183.73,610674,0
+ICLR.US,D,20220927,000000,184.85,187.45,179.95,183.25,657823,0
+ICLR.US,D,20220928,000000,185.85,188.19,183.22,187.36,655950,0
+ICLR.US,D,20220929,000000,184.5,186.98,182.8,184.02,528282,0
+ICLR.US,D,20220930,000000,185.71,191.3,183.49,183.78,644837,0
+ICLR.US,D,20221003,000000,183.84,190.52,181.03,189.19,555723,0
+ICLR.US,D,20221004,000000,193.85,197.38,192.03,197.26,487068,0
+ICLR.US,D,20221005,000000,194.79,197.88,190.5,197.22,491374,0
+ICLR.US,D,20221006,000000,195.53,198.4075,192.005,193.37,394489,0
+ICLR.US,D,20221007,000000,190.53,191.78,185.59,186.52,329845,0
+ICLR.US,D,20221010,000000,186.76,186.795,182.03,183.98,278874,0
+ICLR.US,D,20221011,000000,183.5,183.54,175.865,176.25,725529,0
+ICLR.US,D,20221012,000000,174.92,179.71,174,177.11,889075,0
+ICLR.US,D,20221013,000000,173.12,182.09,171.43,180.32,504641,0
+ICLR.US,D,20221014,000000,182.94,184.915,173.81,173.9,846701,0
+ICLR.US,D,20221017,000000,177.83,184.01,175.76,183.06,1904669,0
+ICLR.US,D,20221018,000000,186.75,191.51,185.565,188.43,809097,0
+ICLR.US,D,20221019,000000,186.34,186.34,177.06,179.94,412486,0
+ICLR.US,D,20221020,000000,179.38,180.07,173.76,174.47,834181,0
+ICLR.US,D,20221021,000000,176.27,178.3,172.0397,177.99,705733,0
+ICLR.US,D,20221024,000000,178.84,181.7,175.395,178.91,430502,0
+ICLR.US,D,20221025,000000,183.28,196.83,183.28,196.73,1116674,0
+ICLR.US,D,20221026,000000,195.73,200.1925,192.37,197.61,886356,0
+ICLR.US,D,20221027,000000,197.77,197.965,190.85,191.78,553998,0
+ICLR.US,D,20221028,000000,191.17,199.56,190.22,199.25,828372,0
+ICLR.US,D,20221031,000000,198.87,202.25,196.25,197.84,595795,0
+ICLR.US,D,20221101,000000,201.01,202.5699,194.94,196.34,445680,0
+ICLR.US,D,20221102,000000,197.13,201.79,190.4,192.92,586950,0
+ICLR.US,D,20221103,000000,193.5,207.63,193.5,201.76,1042609,0
+ICLR.US,D,20221104,000000,201.44,204.44,195.82,199.68,956023,0
+ICLR.US,D,20221107,000000,199.92,200.79,196.47,198.3,565491,0
+ICLR.US,D,20221108,000000,198.05,201.65,194.82,195.07,540151,0
+ICLR.US,D,20221109,000000,198.48,201.67,196.19,196.79,546592,0
+ICLR.US,D,20221110,000000,202.51,216.48,202.43,216.2,692283,0
+ICLR.US,D,20221111,000000,219.32,224.79,217.3,221.46,872455,0
+ICLR.US,D,20221114,000000,218.13,222.07,214.41,217.08,661965,0
+ICLR.US,D,20221115,000000,221.82,229.84,221.82,224.8,801336,0
+ICLR.US,D,20221116,000000,220.8,224.3492,219.87,222.35,534466,0
+ICLR.US,D,20221117,000000,219.25,219.585,213.28,215.5,744287,0
+ICLR.US,D,20221118,000000,218.9,218.9,213.11,216.62,450678,0
+ICLR.US,D,20221121,000000,214.8,216.5125,213.52,216.22,310622,0
+ICLR.US,D,20221122,000000,217.85,218.26,213.84,216.48,325367,0
+ICLR.US,D,20221123,000000,216.5,218.86,214.53,217.26,381354,0
+ICLR.US,D,20221125,000000,218.03,219.95,215.76,219,173620,0
+ICLR.US,D,20221128,000000,217.91,219.84,213.11,214.69,392417,0
+ICLR.US,D,20221129,000000,215.28,218.16,211.68,211.93,535644,0
+ICLR.US,D,20221130,000000,212.6,217.02,204.77,215.44,861659,0
+ICLR.US,D,20221201,000000,215.6,220.92,212.6,218.69,430986,0
+ICLR.US,D,20221202,000000,215.15,216.56,210.47,213.07,689072,0
+ICLR.US,D,20221205,000000,209.09,211.33,202.9,204.76,685673,0
+ICLR.US,D,20221206,000000,204.91,207.57,197.5601,200.31,565203,0
+ICLR.US,D,20221207,000000,197.25,202.51,195.91,196.89,535486,0
+ICLR.US,D,20221208,000000,197.25,200.26,194.82,198.49,483244,0
+ICLR.US,D,20221209,000000,197.04,199.77,194.26,194.77,609329,0
+ICLR.US,D,20221212,000000,196.72,198.46,193.96,197.06,415542,0
+ICLR.US,D,20221213,000000,204.85,206.26,196.63,198.26,401125,0
+ICLR.US,D,20221214,000000,195.63,199.67,192.495,194.79,626499,0
+ICLR.US,D,20221215,000000,192.33,193.4727,188.5572,190.84,1473702,0
+ICLR.US,D,20221216,000000,189.21,191.63,186.01,186.91,423353,0
+ICLR.US,D,20221219,000000,186.91,191.06,184.88,189.51,623748,0
+ICLR.US,D,20221220,000000,190.39,192.61,187.755,192.02,583602,0
+ICLR.US,D,20221221,000000,193.89,201.0725,193.61,197.45,665867,0
+ICLR.US,D,20221222,000000,195.05,199.65,192.13,195.71,408500,0
+ICLR.US,D,20221223,000000,193.87,196.39,192.9,194.85,315339,0
+ICLR.US,D,20221227,000000,194.85,195.32,191.6696,193.24,219482,0
+ICLR.US,D,20221228,000000,192.35,197.58,192.35,193.28,256235,0
+ICLR.US,D,20221229,000000,195.3,200.35,195.3,198.47,235874,0
+ICLR.US,D,20221230,000000,196.52,198.21,190.77,194.25,378168,0
+ICLR.US,D,20230103,000000,196.95,198.82,190.73,193.59,462973,0
+ICLR.US,D,20230104,000000,195.28,200.87,194.74,199.35,571448,0
+ICLR.US,D,20230105,000000,197.74,200.2,194.19,199.11,420544,0
+ICLR.US,D,20230106,000000,199.22,201.41,194.67,200.45,611552,0
+ICLR.US,D,20230109,000000,202.38,204.58,199.77,201.14,579383,0
+ICLR.US,D,20230110,000000,204.49,221.06,204,216.83,720244,0
+ICLR.US,D,20230111,000000,217.33,225.39,216.7,224.1,565729,0
+ICLR.US,D,20230112,000000,225.66,226.16,218.335,222.66,553388,0
+ICLR.US,D,20230113,000000,224.13,225.74,221.11,224.49,895031,0
+ICLR.US,D,20230117,000000,224.77,229.615,223.87,225.45,573819,0
+ICLR.US,D,20230118,000000,225.27,231.52,224.93,227.16,658653,0
+ICLR.US,D,20230119,000000,224.96,231.48,224.31,230.28,504286,0
+ICLR.US,D,20230120,000000,230.13,232.885,226.35,231.42,491859,0
+ICLR.US,D,20230123,000000,231.37,236.05,228.91,234.87,353106,0
+ICLR.US,D,20230124,000000,233.38,235.22,230.55,231.83,375114,0
+ICLR.US,D,20230125,000000,229.55,232.73,226.54,232.26,296598,0
+ICLR.US,D,20230126,000000,233.91,235.4,229.28,231.05,352529,0
+ICLR.US,D,20230127,000000,228.65,229.95,226.8,228.24,367191,0
+ICLR.US,D,20230130,000000,226.48,228.4961,223.63,223.99,240530,0
+ICLR.US,D,20230131,000000,224.5,230.79,224.43,230.71,419747,0
+ICLR.US,D,20230201,000000,229.78,236.79,228.78,235.74,735443,0
+ICLR.US,D,20230202,000000,237.67,245.695,237.67,245.33,543200,0
+ICLR.US,D,20230203,000000,241.82,247.47,239.76,244.02,640685,0
+ICLR.US,D,20230206,000000,241.29,246.26,236.825,237.74,510369,0
+ICLR.US,D,20230207,000000,237.18,242.83,236.59,241.91,276271,0
+ICLR.US,D,20230208,000000,241.55,243.5,238.06,238.8,322278,0
+ICLR.US,D,20230209,000000,240.34,241.8,233.14,234.25,496614,0
+ICLR.US,D,20230210,000000,232.7,236.43,229.93,232.27,371725,0
+ICLR.US,D,20230213,000000,232.69,238.95,230.02,237.95,311751,0
+ICLR.US,D,20230214,000000,235.78,238.53,231.62,234.12,396464,0
+ICLR.US,D,20230215,000000,232.3,237.99,230.535,235.02,293251,0
+ICLR.US,D,20230216,000000,229.63,234.86,228.23,229.9,610662,0
+ICLR.US,D,20230217,000000,228.46,229.59,222.985,227.57,983100,0
+ICLR.US,D,20230221,000000,224.02,226.22,220.63,223.35,406929,0
+ICLR.US,D,20230222,000000,222.29,223.52,216.79,221.71,972363,0
+ICLR.US,D,20230223,000000,228,228,218.09,223.12,700131,0
+ICLR.US,D,20230224,000000,221.66,226.34,218.5,223.5,633076,0
+ICLR.US,D,20230227,000000,224.94,227.055,222.48,223.13,580898,0
+ICLR.US,D,20230228,000000,221.12,226.71,221.12,225.63,485036,0
+ICLR.US,D,20230301,000000,223.94,230.35,222.91,227.5,608636,0
+ICLR.US,D,20230302,000000,225.89,232.43,221.68,230.47,435613,0
+ICLR.US,D,20230303,000000,232.69,235.58,231.56,233.88,410926,0
+ICLR.US,D,20230306,000000,234.64,238.445,233.76,235.66,499116,0
+ICLR.US,D,20230307,000000,235,237,228.33,229.45,325912,0
+ICLR.US,D,20230308,000000,229.57,231.41,226.64,228.78,378318,0
+ICLR.US,D,20230309,000000,228.93,231.46,221.36,221.6,372075,0
+ICLR.US,D,20230310,000000,223.44,223.44,209.87,213.91,807503,0
+ICLR.US,D,20230313,000000,212.88,213.895,207.12,211.79,656531,0
+ICLR.US,D,20230314,000000,214.98,219.5,211.73,215.25,464441,0
+ICLR.US,D,20230315,000000,210.23,211.25,200.2,209.52,716304,0
+ICLR.US,D,20230316,000000,207.77,214.46,205.61,213.31,571183,0
+ICLR.US,D,20230317,000000,211.84,212.24,207.4,207.75,627024,0
+ICLR.US,D,20230320,000000,208.69,209.615,203.24,208.58,674907,0
+ICLR.US,D,20230321,000000,211.47,214.385,210.19,213.32,361995,0
+ICLR.US,D,20230322,000000,213.01,215.25,208.54,208.63,317294,0
+ICLR.US,D,20230323,000000,210.25,214.06,206.3701,207.85,416411,0
+ICLR.US,D,20230324,000000,206.22,214.23,203,206.73,830400,0
+ICLR.US,D,20230327,000000,209.27,235.495,204.35,207.89,935973,0
+ICLR.US,D,20230328,000000,207.24,209.63,203.42,207.37,473159,0
+ICLR.US,D,20230329,000000,210,211.26,208.205,210.58,233873,0
+ICLR.US,D,20230330,000000,213.08,214.24,209.47,210.86,347763,0
+ICLR.US,D,20230331,000000,212.54,214.34,210.8,213.59,260203,0
+ICLR.US,D,20230403,000000,212.26,214.85,210.7,214.47,388714,0
+ICLR.US,D,20230404,000000,214.25,214.32,210.6,210.84,390485,0
+ICLR.US,D,20230405,000000,210.18,210.86,207.75,208.36,279936,0
+ICLR.US,D,20230406,000000,208.56,209.24,206.86,207.54,283582,0
+ICLR.US,D,20230410,000000,206.47,209.345,204.96,208.48,193379,0
+ICLR.US,D,20230411,000000,209,211.41,206.6,210.45,376557,0
+ICLR.US,D,20230412,000000,212.85,213.7,207.75,208.57,451194,0
+ICLR.US,D,20230413,000000,209.31,211.615,206.86,210.3,702180,0
+ICLR.US,D,20230414,000000,209.62,209.91,206.745,209.78,429463,0
+ICLR.US,D,20230417,000000,210.14,214.96,209.75,213.97,373006,0
+ICLR.US,D,20230418,000000,215.46,216.35,210.61,212.91,620666,0
+ICLR.US,D,20230419,000000,211.72,211.72,209.52,210.55,359892,0
+ICLR.US,D,20230420,000000,208.48,208.61,203.94,206.22,429428,0
+ICLR.US,D,20230421,000000,206.43,208.56,204.96,207.13,293447,0
+ICLR.US,D,20230424,000000,207.49,211.43,204.85,206.47,722852,0
+ICLR.US,D,20230425,000000,208.25,210.97,202.845,203.23,1334128,0
+ICLR.US,D,20230426,000000,201.42,203.4,199.58,200.88,925971,0
+ICLR.US,D,20230427,000000,202.44,204.92,186.205,190.71,1564406,0
+ICLR.US,D,20230428,000000,189.11,196,186.5,192.69,1775841,0
+ICLR.US,D,20230501,000000,192.68,199.66,190.04,195.45,588772,0
+ICLR.US,D,20230502,000000,194.55,194.78,187.78,187.89,586103,0
+ICLR.US,D,20230503,000000,188.95,190.53,185.69,185.77,691335,0
+ICLR.US,D,20230504,000000,185.77,186.2,181.92,183.12,1052806,0
+ICLR.US,D,20230505,000000,185.56,190.81,183.43,189.79,680970,0
+ICLR.US,D,20230508,000000,191.12,191.43,185.665,189.81,364611,0
+ICLR.US,D,20230509,000000,188.11,188.7705,185.27,187.16,688284,0
+ICLR.US,D,20230510,000000,188.54,192.815,188.45,191.88,703235,0
+ICLR.US,D,20230511,000000,191.36,200.11,189.58,199.11,1296638,0
+ICLR.US,D,20230512,000000,200.51,201.95,197.01,200,790077,0
+ICLR.US,D,20230515,000000,200.05,206.63,197.0801,205.85,998807,0
+ICLR.US,D,20230516,000000,205.45,209.09,202.8,206.56,928896,0
+ICLR.US,D,20230517,000000,207.71,211.66,207.07,210.66,956367,0
+ICLR.US,D,20230518,000000,210.33,212.72,201.77,208.21,703386,0
+ICLR.US,D,20230519,000000,209.12,213.44,205.945,212.78,684010,0
+ICLR.US,D,20230522,000000,213.38,217.59,212.9,215.91,628675,0
+ICLR.US,D,20230523,000000,214.82,217.29,211.47,212.07,608860,0
+ICLR.US,D,20230524,000000,206.42,208.2676,203.01,206.86,574708,0
+ICLR.US,D,20230525,000000,207.07,208.485,202.59,202.99,712111,0
+ICLR.US,D,20230526,000000,203.57,205.08,201.35,203.69,512993,0
+ICLR.US,D,20230530,000000,205.12,211.62,204.3775,208.47,668947,0
+ICLR.US,D,20230531,000000,207.38,213.41,206.4,213.03,634370,0
+ICLR.US,D,20230601,000000,212.46,215.96,210.44,215.85,608124,0
+ICLR.US,D,20230602,000000,217.92,221.85,215.88,221.45,742842,0
+ICLR.US,D,20230605,000000,219.4,221.205,216.78,218.99,443811,0
+ICLR.US,D,20230606,000000,219.2,224.02,219,223.89,442483,0
+ICLR.US,D,20230607,000000,223.73,231.14,223.33,226.26,753614,0
+ICLR.US,D,20230608,000000,225.39,227.13,222.02,225.06,266418,0
+ICLR.US,D,20230609,000000,225.81,225.81,221.09,221.93,456960,0
+ICLR.US,D,20230612,000000,222.26,229.7,222.26,227.93,298479,0
+ICLR.US,D,20230613,000000,228.19,231.715,227.9,231.09,348666,0
+ICLR.US,D,20230614,000000,231.61,235.1,229.74,230.54,469152,0
+ICLR.US,D,20230615,000000,229.72,235.18,228.3325,233.62,595038,0
+ICLR.US,D,20230616,000000,234.04,236.71,233.02,234.12,551076,0
+ICLR.US,D,20230620,000000,230.75,232.42,227.16,230.29,1208906,0
+ICLR.US,D,20230621,000000,229.59,231.45,225.45,227.48,749563,0
+ICLR.US,D,20230622,000000,226.21,228.44,223.005,227.31,670584,0
+ICLR.US,D,20230623,000000,223.5,231.12,223.5,226.33,5358246,0
+ICLR.US,D,20230626,000000,225.5,230.5,222.64,228.72,580273,0
+ICLR.US,D,20230627,000000,227.81,229.76,222.02,228.91,559599,0
+ICLR.US,D,20230628,000000,228.91,240.36,228.91,240.26,1016091,0
+ICLR.US,D,20230629,000000,240.57,242.975,238.31,242.63,868790,0
+ICLR.US,D,20230630,000000,245,252.15,243.52,250.2,934723,0
+ICLR.US,D,20230703,000000,249.25,250,241.27,243.03,616652,0
+ICLR.US,D,20230705,000000,240.4,243.6,235.43,240.85,1235240,0
+ICLR.US,D,20230706,000000,236.97,239.36,234.68,237.43,926290,0
+ICLR.US,D,20230707,000000,237.55,239.08,233.81,236.44,435919,0
+ICLR.US,D,20230710,000000,236.36,245.04,234.78,244.32,531298,0
+ICLR.US,D,20230711,000000,245.52,245.52,238.11,239.37,807765,0
+ICLR.US,D,20230712,000000,242.18,243.38,239.25,243.14,653962,0
+ICLR.US,D,20230713,000000,243.72,249.25,240.31,248.99,626258,0
+ICLR.US,D,20230714,000000,250.64,251.3874,245.12,246.25,453165,0
+ICLR.US,D,20230717,000000,246.25,247,243.6,245.04,482067,0
+ICLR.US,D,20230718,000000,244.88,247.87,242.15,245.64,507556,0
+ICLR.US,D,20230719,000000,247.34,251.89,246.44,247.2,865962,0
+ICLR.US,D,20230720,000000,248.32,249.54,246.3,247.41,407552,0
+ICLR.US,D,20230721,000000,248.4,249.81,243.36,245.93,708095,0
+ICLR.US,D,20230724,000000,243.52,244.32,236.28,242.63,984610,0
+ICLR.US,D,20230725,000000,239.93,252.8,239.715,249.66,800498,0
+ICLR.US,D,20230726,000000,248.23,253.415,247.05,253.1,996946,0
+ICLR.US,D,20230727,000000,243.2,259.01,240.3,241.64,1533918,0
+ICLR.US,D,20230728,000000,245.23,252.76,240.67,252.14,741308,0
+ICLR.US,D,20230731,000000,252.9,256.33,250.5,251.41,836998,0
+ICLR.US,D,20230801,000000,249.33,251.38,247.21,249.23,550710,0
+ICLR.US,D,20230802,000000,246.88,252.695,246.2,251.51,487691,0
+ICLR.US,D,20230803,000000,251.64,252.82,248.27,251.05,390504,0
+ICLR.US,D,20230804,000000,251.05,255.41,250.95,253.35,551034,0
+ICLR.US,D,20230807,000000,253.39,254.66,250.29,251.57,424415,0
+ICLR.US,D,20230808,000000,250.09,255.48,248.64,255.24,495369,0
+ICLR.US,D,20230809,000000,255.24,256.57,252.56,253.62,506634,0
+ICLR.US,D,20230810,000000,254.79,258.5,252.34,256.23,666852,0
+ICLR.US,D,20230811,000000,254.13,258.57,251.02,258.39,574801,0
+ICLR.US,D,20230814,000000,256.93,260.3901,255.38,259.21,495272,0
+ICLR.US,D,20230815,000000,259.32,262.2,256.86,259.09,537976,0
+ICLR.US,D,20230816,000000,258.36,261.43,255.52,256.24,508379,0
+ICLR.US,D,20230817,000000,255.72,256.39,250.22,251.99,550653,0
+ICLR.US,D,20230818,000000,250.81,251.72,248.6425,250.34,378354,0
+ICLR.US,D,20230821,000000,251.17,252.64,247.72,248.83,438873,0
+ICLR.US,D,20230822,000000,249.59,250.685,245.91,250.17,382398,0
+ICLR.US,D,20230823,000000,250.56,252.92,246.6,252.75,604547,0
+ICLR.US,D,20230824,000000,252.75,256.48,246.8926,252.96,816733,0
+ICLR.US,D,20230825,000000,252.44,256.855,250.57,256.32,481030,0
+ICLR.US,D,20230828,000000,256.29,258.68,254.67,255.3,289024,0
+ICLR.US,D,20230829,000000,254.45,260.26,253.25,260.23,298811,0
+ICLR.US,D,20230830,000000,260.12,266.43,260.12,265.62,459005,0
+ICLR.US,D,20230831,000000,265.44,268.07,259.06,259.94,405950,0
+ICLR.US,D,20230901,000000,262.54,264.755,261.58,262.69,268902,0
+ICLR.US,D,20230905,000000,263.21,263.51,258.47,258.65,241068,0
+ICLR.US,D,20230906,000000,259.66,261.61,256.5,256.69,536981,0
+ICLR.US,D,20230907,000000,255.8,259.57,255.12,258.12,542107,0
+ICLR.US,D,20230908,000000,258.39,259.79,248.82,250.13,508899,0
+ICLR.US,D,20230911,000000,250.93,256.73,248.34,255.46,330938,0
+ICLR.US,D,20230912,000000,253.48,259.62,252.57,257.28,398197,0
+ICLR.US,D,20230913,000000,259.96,265.77,258.65,265.1,960886,0
+ICLR.US,D,20230914,000000,267.03,268,260.2,261.78,523554,0
+ICLR.US,D,20230915,000000,260.52,265.86,259.2,261.71,518633,0
+ICLR.US,D,20230918,000000,259.8,265,258.76,263.02,506512,0
+ICLR.US,D,20230919,000000,261.64,264.1,259.95,263.26,373002,0
+ICLR.US,D,20230920,000000,264.84,265.28,261.29,261.78,325789,0
+ICLR.US,D,20230921,000000,260.83,260.83,250.35,251.87,628253,0
+ICLR.US,D,20230922,000000,252.12,252.23,248.35,250.41,593404,0
+ICLR.US,D,20230925,000000,247.84,251.985,246.7,250.41,382289,0
+ICLR.US,D,20230926,000000,247.99,251.48,245.34,246.7,425220,0
+ICLR.US,D,20230927,000000,248.01,249.215,243.85,248.07,432007,0
+ICLR.US,D,20230928,000000,248.07,249.535,246.12,247.08,437748,0
+ICLR.US,D,20230929,000000,248.66,251.29,244.995,246.25,535805,0
+ICLR.US,D,20231002,000000,245.7,246.85,239.25,243.14,493419,0
+ICLR.US,D,20231003,000000,241.71,243.02,238.6,240.42,451330,0
+ICLR.US,D,20231004,000000,241.58,242.59,236.04,240.32,389874,0
+ICLR.US,D,20231005,000000,239.6,242.145,235.55,239.68,482842,0
+ICLR.US,D,20231006,000000,237.91,245.235,236.01,239.78,814283,0
+ICLR.US,D,20231009,000000,236.78,239.4,236.44,238.55,278856,0
+ICLR.US,D,20231010,000000,238.66,243.13,236.47,242.81,721521,0
+ICLR.US,D,20231011,000000,244.46,249.46,240.415,249.25,620448,0
+ICLR.US,D,20231012,000000,249.12,253.77,242.825,243.9,1010126,0
+ICLR.US,D,20231013,000000,243.81,247.62,241.26,247.24,442521,0
+ICLR.US,D,20231016,000000,247,247.91,239.495,245.13,502466,0
+ICLR.US,D,20231017,000000,242.99,245.63,236.875,237.48,528862,0
+ICLR.US,D,20231018,000000,234.56,235.27,226.56,226.64,697156,0
+ICLR.US,D,20231019,000000,226.93,229.15,224.38,225.55,496987,0
+ICLR.US,D,20231020,000000,224.71,228.16,221.195,226.72,562920,0
+ICLR.US,D,20231023,000000,226.56,227.26,222.83,222.83,627941,0
+ICLR.US,D,20231024,000000,224.51,237.61,222.32,236.49,927382,0
+ICLR.US,D,20231025,000000,233.54,233.54,224.17,225.28,1098744,0
+ICLR.US,D,20231026,000000,237.6,243.385,230.86,240.56,1294855,0
+ICLR.US,D,20231027,000000,241.76,243.67,233.82,235.31,741389,0
+ICLR.US,D,20231030,000000,239.02,239.44,228.051,238.13,623817,0
+ICLR.US,D,20231031,000000,238.14,245.62,237.89,243.96,760577,0
+ICLR.US,D,20231101,000000,244.1,250.92,238.17,250,604574,0
+ICLR.US,D,20231102,000000,251.94,255.45,250.435,253.5,509254,0
+ICLR.US,D,20231103,000000,259.67,263.49,257.59,258.11,372737,0
+ICLR.US,D,20231106,000000,260.12,261.11,256.5,257.87,279459,0
+ICLR.US,D,20231107,000000,257.87,262.55,255.65,256.83,435362,0
+ICLR.US,D,20231108,000000,257.52,261.625,256.045,257.99,382882,0
+ICLR.US,D,20231109,000000,258,260.12,250.09,250.58,538190,0
+ICLR.US,D,20231110,000000,251.43,257.835,249.27,256.34,338385,0
+ICLR.US,D,20231113,000000,254.69,256.99,252.12,256.91,260200,0
+ICLR.US,D,20231114,000000,262.43,267.93,260.79,266.95,399560,0
+ICLR.US,D,20231115,000000,266.6,273.53,265.64,268.8,665834,0
+ICLR.US,D,20231116,000000,270,270.1,267.02,269.06,456478,0
+ICLR.US,D,20231117,000000,269.87,270.3,267.985,269.95,286552,0
+ICLR.US,D,20231120,000000,268.66,271.19,266.55,270.02,510656,0
+ICLR.US,D,20231121,000000,270.21,276.68,269.65,271.07,567185,0
+ICLR.US,D,20231122,000000,272.99,273.695,271.19,271.92,248791,0
+ICLR.US,D,20231124,000000,271.76,272.85,270.09,271.89,183539,0
+ICLR.US,D,20231127,000000,271.41,272.64,269.38,269.41,350464,0
+ICLR.US,D,20231128,000000,268.48,273.17,267.18,267.58,353542,0
+ICLR.US,D,20231129,000000,268.61,271.195,265.4,266.99,713163,0
+ICLR.US,D,20231130,000000,265.86,268.3,263.15,266.94,721155,0
+ICLR.US,D,20231201,000000,266.43,269.58,264.45,269.35,456078,0
+ICLR.US,D,20231204,000000,268.25,269.76,265.885,266.61,475332,0
+ICLR.US,D,20231205,000000,264.56,269.6,264.055,269.5,510204,0
+ICLR.US,D,20231206,000000,270.71,274.29,268.29,268.44,402324,0
+ICLR.US,D,20231207,000000,268.45,270.02,264.71,268.19,374248,0
+ICLR.US,D,20231208,000000,266.92,273.33,261.92,272.46,726673,0
+ICLR.US,D,20231211,000000,274.28,276.95,273.32,274.7,402446,0
+ICLR.US,D,20231212,000000,275.12,276.625,272.91,275.76,291604,0
+ICLR.US,D,20231213,000000,275.95,278.25,270.61,277.17,834512,0
+ICLR.US,D,20231214,000000,283.28,288.495,276.41,278,914233,0
+ICLR.US,D,20231215,000000,279.66,281.16,276.53,279.03,478989,0
+ICLR.US,D,20231218,000000,278.82,281.855,277.275,280.01,291176,0
+ICLR.US,D,20231219,000000,280.44,284.48,278.27,284.48,411582,0
+ICLR.US,D,20231220,000000,284.87,285.45,277.695,279.41,408108,0
+ICLR.US,D,20231221,000000,281.15,283.21,279.81,282.63,270510,0
+ICLR.US,D,20231222,000000,283.93,285.51,279.6,280.6,684473,0
+ICLR.US,D,20231226,000000,280.84,284.43,280.07,284.05,248867,0
+ICLR.US,D,20231227,000000,285.8,285.8,282.7,284.17,169797,0
+ICLR.US,D,20231228,000000,284.1,287.43,283.435,285.76,626728,0
+ICLR.US,D,20231229,000000,284.6,285.335,281.88,283.07,286230,0
+ICLR.US,D,20240102,000000,280.54,283.85,280.01,280.81,370037,0
+ICLR.US,D,20240103,000000,280.86,280.86,268.52,268.74,895696,0
+ICLR.US,D,20240104,000000,267.92,274.47,260.51,268.4,780176,0
+ICLR.US,D,20240105,000000,266.96,271.735,265.23,270.72,551353,0
+ICLR.US,D,20240108,000000,272.08,272.93,269.4,272.83,232717,0
+ICLR.US,D,20240109,000000,270.92,280.08,269.62,271.19,615987,0
+ICLR.US,D,20240110,000000,271.69,272,254.38,259.15,1051546,0
+ICLR.US,D,20240111,000000,258.28,258.28,251.25,255.2,512591,0
+ICLR.US,D,20240112,000000,255.52,257.11,250.8,255,627230,0
+ICLR.US,D,20240116,000000,251.76,255.83,248.42,250.92,614496,0
+ICLR.US,D,20240117,000000,248.21,249.85,244.59,247.84,486355,0
+ICLR.US,D,20240118,000000,247.84,254.54,244.78,254.24,678436,0
+ICLR.US,D,20240119,000000,255.46,259.63,253.09,259.57,799682,0
+ICLR.US,D,20240122,000000,261.38,267.86,259.17,265.23,642493,0
+ICLR.US,D,20240123,000000,267.05,267.35,260.325,263.98,626634,0
+ICLR.US,D,20240124,000000,266.61,267.59,262.855,263.73,503622,0
+ICLR.US,D,20240125,000000,265.74,267.62,262.88,265.49,337398,0
+ICLR.US,D,20240126,000000,268.5,270.71,264.095,266.51,349219,0
+ICLR.US,D,20240129,000000,266.75,268.455,265.195,267.83,358200,0
+ICLR.US,D,20240130,000000,268.61,268.61,259.8,262.52,592385,0
+ICLR.US,D,20240131,000000,262.91,262.91,254.5999,260.87,774483,0
+ICLR.US,D,20240201,000000,262.26,268.34,256.21,260.5,484531,0
+ICLR.US,D,20240202,000000,259.78,261.875,257.65,260.5,535968,0
+ICLR.US,D,20240205,000000,257.94,267,256.96,265.79,471422,0
+ICLR.US,D,20240206,000000,269,269,261.25,265.48,464166,0
+ICLR.US,D,20240207,000000,265.64,270.41,262.39,269.06,292961,0
+ICLR.US,D,20240208,000000,270.74,274.09,267.88,273.84,360895,0
+ICLR.US,D,20240209,000000,275.37,282.39,274.7,278.48,579144,0
+ICLR.US,D,20240212,000000,277,281.58,276,278.05,697866,0
+ICLR.US,D,20240213,000000,273.64,278.8,272.14,275.15,606614,0
+ICLR.US,D,20240214,000000,278.94,293.29,278.94,292.72,1025476,0
+ICLR.US,D,20240215,000000,292.72,296.68,286.72,290.14,756032,0
+ICLR.US,D,20240216,000000,290.08,292.22,286.89,289.03,587423,0
+ICLR.US,D,20240220,000000,289.03,296.5,282.98,283.48,725473,0
+ICLR.US,D,20240221,000000,285.65,285.65,277.21,284.7,630665,0
+ICLR.US,D,20240222,000000,301.47,323.8,298.01,313.37,1245474,0
+ICLR.US,D,20240223,000000,313.87,316.5219,309.67,314.19,703532,0
+ICLR.US,D,20240226,000000,312.48,319.08,312.43,318.73,891728,0
+ICLR.US,D,20240227,000000,318.78,323.74,318.17,322.46,514029,0
+ICLR.US,D,20240228,000000,319.83,326.03,319.39,323.44,508457,0
+ICLR.US,D,20240229,000000,323.63,323.63,318.12,320.62,478537,0
+ICLR.US,D,20240301,000000,319.88,325.75,317.79,325.51,450738,0
+ICLR.US,D,20240304,000000,324.77,332.95,320.86,331.26,650344,0
+ICLR.US,D,20240305,000000,325.35,335.71,325.35,335.49,661319,0
+ICLR.US,D,20240306,000000,344,344.77,334.3,335.62,673603,0
+ICLR.US,D,20240307,000000,336.76,340.82,335.93,340,373043,0
+ICLR.US,D,20240308,000000,340.82,342.515,333.9,334.64,514976,0
+ICLR.US,D,20240311,000000,332.49,335.98,328.44,332.38,754361,0
+ICLR.US,D,20240312,000000,332.1,340.38,328.635,338.36,681234,0
+ICLR.US,D,20240313,000000,340.44,341,331.02,333.5,488743,0
+ICLR.US,D,20240314,000000,335.15,336.23,330.51,333.68,301062,0
+ICLR.US,D,20240315,000000,332.21,335.83,323.77,334.76,416240,0
+ICLR.US,D,20240318,000000,334.76,338.11,332.12,332.51,376958,0
+ICLR.US,D,20240319,000000,329.76,335.965,327.95,334.79,365431,0
+ICLR.US,D,20240320,000000,335.79,336.86,330.98,335.74,342729,0
+ICLR.US,D,20240321,000000,337.02,339.455,335.825,337.28,418449,0
+ICLR.US,D,20240322,000000,334.02,336.35,328.15,332,476447,0
+ICLR.US,D,20240325,000000,332.05,333.18,329.44,329.8,365071,0
+ICLR.US,D,20240326,000000,331.33,333.485,329.34,329.91,441943,0
+ICLR.US,D,20240327,000000,333.01,335.98,329.28,329.5,541108,0
+ICLR.US,D,20240328,000000,330.19,336.74,327.77,335.95,520512,0
+ICLR.US,D,20240401,000000,337,338.98,329.97,331.73,428111,0
+ICLR.US,D,20240402,000000,327.34,327.34,321.47,322.67,483610,0
+ICLR.US,D,20240403,000000,321.38,324.07,316.95,321.09,530818,0
+ICLR.US,D,20240404,000000,314.77,323.89,312.85,313.18,549075,0
+ICLR.US,D,20240405,000000,314.14,322.2,312.44,318.83,431233,0
+ICLR.US,D,20240408,000000,319.15,322.76,317.17,320.96,302613,0
+ICLR.US,D,20240409,000000,323.77,325.91,318.24,319.14,395580,0
+ICLR.US,D,20240410,000000,311.5,315.12,310.92,312.51,313542,0
+ICLR.US,D,20240411,000000,314.31,314.31,310.25,312.39,198518,0
+ICLR.US,D,20240412,000000,309.32,311.39,305.43,306,393747,0
+ICLR.US,D,20240415,000000,309.6,310.29,298.82,299.12,384759,0
+ICLR.US,D,20240416,000000,296.83,301.46,293.35,294.03,667738,0
+ICLR.US,D,20240417,000000,296.9,296.93,290.63,292.02,386201,0
+ICLR.US,D,20240418,000000,291.07,298.99,287.9,291.82,496031,0
+ICLR.US,D,20240419,000000,291.85,295.06,287.02,288.15,647943,0
+ICLR.US,D,20240422,000000,290.87,299.65,288.23,297.93,778967,0
+ICLR.US,D,20240423,000000,300.21,307.22,298.17,306.45,855919,0
+ICLR.US,D,20240424,000000,309.83,313.89,305.07,309.44,962338,0
+ICLR.US,D,20240425,000000,312.34,318.549,296.63,300.08,1196403,0
+ICLR.US,D,20240426,000000,302.85,310.41,300.25,308.31,715419,0
+ICLR.US,D,20240429,000000,309.22,311.465,300.88,304.14,615955,0
+ICLR.US,D,20240430,000000,304.61,306.77,297.16,297.88,412852,0
+ICLR.US,D,20240501,000000,297.27,306.4,296.5725,301.61,357018,0
+ICLR.US,D,20240502,000000,302.96,307,295.75,301.07,641936,0
+ICLR.US,D,20240503,000000,306.55,310.425,303.23,309.02,567325,0
+ICLR.US,D,20240506,000000,310.01,315.87,308.46,315.14,491800,0
+ICLR.US,D,20240507,000000,315.62,317.24,312.3936,314.54,617363,0
+ICLR.US,D,20240508,000000,313.77,314.05,309.87,311.75,541531,0
+ICLR.US,D,20240509,000000,312.26,315.73,311.36,315.04,396034,0
+ICLR.US,D,20240510,000000,315.4,319.57,313.5,315.39,448677,0
+ICLR.US,D,20240513,000000,315.74,316.005,309.305,309.51,414059,0
+ICLR.US,D,20240514,000000,311.45,316.03,310.44,315.57,474970,0
+ICLR.US,D,20240515,000000,319.1,322.56,316.62,321.8,509291,0
+ICLR.US,D,20240516,000000,320.74,322.59,314.79,315.83,247399,0
+ICLR.US,D,20240517,000000,316.08,317.8414,312.4401,314.72,224336,0
+ICLR.US,D,20240520,000000,315.89,321.45,314.06,318.72,358620,0
+ICLR.US,D,20240521,000000,317.99,319.72,315,317.88,327662,0
+ICLR.US,D,20240522,000000,318.17,320.355,315.05,316.94,370372,0
+ICLR.US,D,20240523,000000,319.74,321.58,315.9,320,651779,0
+ICLR.US,D,20240524,000000,320.42,325.91,317.81,320.72,582318,0
+ICLR.US,D,20240528,000000,321.55,325.598,317.525,321.06,566423,0
+ICLR.US,D,20240529,000000,316.85,319.335,308.745,309.52,493152,0
+ICLR.US,D,20240530,000000,309.2,332.52,306.62,322.92,1021066,0
+ICLR.US,D,20240531,000000,325.91,328,318.505,324.82,674254,0
+ICLR.US,D,20240603,000000,322.805,330.91,317.18,323.49,469088,0
+ICLR.US,D,20240604,000000,324.62,324.62,316.19,318.08,425672,0
+ICLR.US,D,20240605,000000,319.5,330.27,318.81,329.65,473816,0
+ICLR.US,D,20240606,000000,331.015,331.04,321.56,322.02,677086,0
+ICLR.US,D,20240607,000000,318.62,320.345,312.19,319.28,634384,0
+ICLR.US,D,20240610,000000,314.35,320.59,312.67,319.84,400585,0
+ICLR.US,D,20240611,000000,317.87,323.41,316.03,317.04,423998,0
+ICLR.US,D,20240612,000000,321.17,323.475,317.22,319.78,382004,0
+ICLR.US,D,20240613,000000,317.51,319.28,312,317.92,538914,0
+ICLR.US,D,20240614,000000,316.52,316.52,308.47,313.33,319436,0
+ICLR.US,D,20240617,000000,312.97,318.94,310.18,316.39,553245,0
+ICLR.US,D,20240618,000000,316.2,319.27,314.81,318.63,435076,0
+ICLR.US,D,20240620,000000,317.03,318.35,314.55,316,474442,0
+ICLR.US,D,20240621,000000,315.65,322.15,313.7701,318.78,607369,0
+ICLR.US,D,20240624,000000,317.99,320.81,315.15,316.85,456089,0
+ICLR.US,D,20240625,000000,317.09,317.09,311.56,315.46,512043,0
+ICLR.US,D,20240626,000000,313.66,316.665,311.26,312.98,516152,0
+ICLR.US,D,20240627,000000,313.18,316.375,311.53,313.22,519784,0
+ICLR.US,D,20240628,000000,315.13,321.819,311.06,313.47,5539334,0
+ICLR.US,D,20240701,000000,316.43,322.99,314.31,316.51,677791,0
+ICLR.US,D,20240702,000000,315.03,319.04,315.03,318.3,645057,0
+ICLR.US,D,20240703,000000,323.01,323.01,315.25,318.01,378130,0
+ICLR.US,D,20240705,000000,318,322.52,316.52,320.77,329939,0
+ICLR.US,D,20240708,000000,321.99,322.68,317.18,320.92,322843,0
+ICLR.US,D,20240709,000000,321.3,325.38,320.995,324,421427,0
+ICLR.US,D,20240710,000000,325.09,329.68,322.785,328.65,451093,0
+ICLR.US,D,20240711,000000,330,339.24,329,334.2,386136,0
+ICLR.US,D,20240712,000000,335.78,339.85,334.41,336.03,453043,0
+ICLR.US,D,20240715,000000,336.81,342.36,334.47,340.86,464917,0
+ICLR.US,D,20240716,000000,342.44,347.7225,340.04,346.2,699825,0
+ICLR.US,D,20240717,000000,344,345.855,333.84,333.92,685444,0
+ICLR.US,D,20240718,000000,331.92,333.42,324.78,327.8,530994,0
+ICLR.US,D,20240719,000000,328.38,331.08,325.08,329.7,371607,0
+ICLR.US,D,20240722,000000,334.54,342.55,331.3,339.93,425585,0
+ICLR.US,D,20240723,000000,335.92,339.885,331.29,332.23,533372,0
+ICLR.US,D,20240724,000000,331.86,338.8,327.06,331.77,900596,0
+ICLR.US,D,20240725,000000,310,326.71,288.43,313.1,1550372,0
+ICLR.US,D,20240726,000000,314.01,325.1,312.85,323.46,908602,0
+ICLR.US,D,20240729,000000,323.92,330.11,322.25,329.33,711591,0
+ICLR.US,D,20240730,000000,331.39,333.63,327.855,330.51,543901,0
+ICLR.US,D,20240731,000000,335.07,338.67,328.05,328.44,578331,0
+ICLR.US,D,20240801,000000,328.24,331.53,326.055,327.15,370470,0
+ICLR.US,D,20240802,000000,320.85,321.4054,308.4,317.08,418018,0
+ICLR.US,D,20240805,000000,304.06,316.22,300.01,310.49,646291,0
+ICLR.US,D,20240806,000000,312.97,319.66,310.35,312.53,450056,0
+ICLR.US,D,20240807,000000,316.07,316.07,301.71,306.57,535812,0
+ICLR.US,D,20240808,000000,307.66,315.79,304.34,313.04,356170,0
+ICLR.US,D,20240809,000000,313.58,315.88,311.23,312.93,206020,0
+ICLR.US,D,20240812,000000,313.49,314.055,304.301,311.72,329091,0
+ICLR.US,D,20240813,000000,314.03,320.67,312.53,320.34,418865,0
+ICLR.US,D,20240814,000000,321.28,323.3,315.35,317.42,187847,0
+ICLR.US,D,20240815,000000,322.73,323.96,316.98,321.53,284554,0
+ICLR.US,D,20240816,000000,319.88,322.92,317.82,322.49,191007,0
+ICLR.US,D,20240819,000000,322.48,325,319.95,324.91,172377,0
+ICLR.US,D,20240820,000000,325,326.675,322,323.99,302213,0
+ICLR.US,D,20240821,000000,323.65,326.53,321.7,323.13,195586,0
+ICLR.US,D,20240822,000000,326.34,326.74,319.6,320.32,624208,0
+ICLR.US,D,20240823,000000,324.31,325.78,321.29,324.16,195582,0
+ICLR.US,D,20240826,000000,323.75,328.35,318.955,322.97,233156,0
+ICLR.US,D,20240827,000000,321.99,326.02,319.61,326.01,215426,0
+ICLR.US,D,20240828,000000,326.75,326.75,317.11,320.74,318654,0
+ICLR.US,D,20240829,000000,322.22,328.04,319.99,320.58,345306,0
+ICLR.US,D,20240830,000000,321.91,322.469,314.065,322.06,446095,0
+ICLR.US,D,20240903,000000,319.05,323.25,311.62,312.22,451735,0
+ICLR.US,D,20240904,000000,311.57,314.305,310.03,312.52,230145,0
+ICLR.US,D,20240905,000000,311.44,313.505,306.89,308,296776,0
+ICLR.US,D,20240906,000000,309.18,309.44,300.42,302.52,277775,0
+ICLR.US,D,20240909,000000,303.31,304.5,296.07,298.7,1119841,0
+ICLR.US,D,20240910,000000,299.8,303.76,269.085,280.48,1822845,0
+ICLR.US,D,20240911,000000,282.4,294.57,282.4,289.81,1436581,0
+ICLR.US,D,20240912,000000,294.27,301.53,288.15,299.69,1490958,0
+ICLR.US,D,20240913,000000,302,304.16,298.31,300,609985,0
+ICLR.US,D,20240916,000000,300.48,303.61,293.83,295.58,806469,0
+ICLR.US,D,20240917,000000,297.71,299.59,292.37,292.54,524620,0
+ICLR.US,D,20240918,000000,295.6,308.6,294.51,302.45,959771,0
+ICLR.US,D,20240919,000000,308.28,310.54,299.81,300.92,299220,0
+ICLR.US,D,20240920,000000,299.18,303.16,294.52,303.07,1013693,0
+ICLR.US,D,20240923,000000,305.14,305.14,296.05,296.3,613012,0
+ICLR.US,D,20240924,000000,295.67,297.954,294.74,296.44,458010,0
+ICLR.US,D,20240925,000000,294.15,294.15,281.43,283.92,1057230,0
+ICLR.US,D,20240926,000000,287.63,287.63,282.96,286.13,999028,0
+ICLR.US,D,20240927,000000,286.9,287.235,283.035,285.61,653376,0
+ICLR.US,D,20240930,000000,285.46,287.685,283.01,287.31,342770,0
+ICLR.US,D,20241001,000000,287.31,290.45,282.8,284.51,674019,0
+ICLR.US,D,20241002,000000,284.51,295.88,280.96,294.39,709597,0
+ICLR.US,D,20241003,000000,293.91,297.81,282.44,293.18,725122,0
+ICLR.US,D,20241004,000000,294.86,299.05,291.86,293.54,482725,0
+ICLR.US,D,20241007,000000,291.94,294.04,285.2,290.37,410429,0
+ICLR.US,D,20241008,000000,290.06,292.31,286.735,287.56,525616,0
+ICLR.US,D,20241009,000000,287,292.77,285.15,292.66,573683,0
+ICLR.US,D,20241010,000000,290.19,303.68941,288.43,296.29,626291,0
+ICLR.US,D,20241011,000000,295.4,297.99,293.01,296.65,311970,0
+ICLR.US,D,20241014,000000,295.88,298.61,292.445,296.55,405795,0
+ICLR.US,D,20241015,000000,295.42,299.505,294.5,294.87,230497,0
+ICLR.US,D,20241016,000000,294.68,296.695,289.84,293.6,437186,0
+ICLR.US,D,20241017,000000,293.79,300.11,288.75,295.24,742056,0
+ICLR.US,D,20241018,000000,296.13,301.455,294.91,297.72,506622,0
+ICLR.US,D,20241021,000000,295.99,300.25,288.6,288.64,978279,0
+ICLR.US,D,20241022,000000,283,289.29,277.875,283.49,1378664,0
+ICLR.US,D,20241023,000000,281.15,284.98,278.43,280.76,1932635,0
+ICLR.US,D,20241024,000000,240.61,242.72,220.51,221.73,6192440,0
+ICLR.US,D,20241025,000000,224.79,229,220.01,220.47,2593338,0
+ICLR.US,D,20241028,000000,221.26,234,221.26,230.5,2292577,0
+ICLR.US,D,20241029,000000,231.28,232.51,225.74,232.4,1835040,0
+ICLR.US,D,20241030,000000,230.02,234.5999,227.74,227.89,1605148,0
+ICLR.US,D,20241031,000000,224.81,229.18,220.28,222.11,2874234,0
+ICLR.US,D,20241101,000000,222.44,226.78,219.81,220.4,1493224,0
+ICLR.US,D,20241104,000000,220.45,223.66,217.67,218.8,1303218,0
+ICLR.US,D,20241105,000000,219.5,227.94,218.57,226.42,1140230,0
+ICLR.US,D,20241106,000000,230.01,231.89,218.94,223.85,1673898,0
+ICLR.US,D,20241107,000000,224.88,224.99,214.79,215.01,3032615,0
+ICLR.US,D,20241108,000000,214.43,217.69,208.65,214.93,2210028,0
+ICLR.US,D,20241111,000000,217,217.905,210.84,212.18,1325505,0
+ICLR.US,D,20241112,000000,212.96,215.602,210.655,212.27,1454316,0
+ICLR.US,D,20241113,000000,212.08,212.1,203.83,203.9,1804786,0
+ICLR.US,D,20241114,000000,204,204.8,198,200.02,1757892,0
+ICLR.US,D,20241115,000000,196.7,197.545,188.57,189.64,2203578,0
+ICLR.US,D,20241118,000000,187.69,189.85,183.38,187.22,1902058,0
+ICLR.US,D,20241119,000000,186.79,195.675,185.375,195.6,1508188,0
+ICLR.US,D,20241120,000000,196.67,203.97,196.66,203.67,1837106,0
+ICLR.US,D,20241121,000000,204.84,213.365,204,212.76,2425429,0
+ICLR.US,D,20241122,000000,212.76,221.34,212.21,214.25,2528320,0
+ICLR.US,D,20241125,000000,215.43,219.62,215,216.76,1248075,0
+ICLR.US,D,20241126,000000,214.64,215.38,209.32,212.15,968656,0
+ICLR.US,D,20241127,000000,213.82,215.08,209.13,212.84,468552,0
+ICLR.US,D,20241129,000000,212.21,212.3,209.3,210.25,311215,0
+ICLR.US,D,20241202,000000,211,216.75,210.25,213.56,1662390,0
+ICLR.US,D,20241203,000000,212.87,214.66,210.7025,212.99,1349015,0
+ICLR.US,D,20241204,000000,212.22,217.4,209.663,214.5,1039423,0
+ICLR.US,D,20241205,000000,213.9,215.54,209.25,209.49,878821,0
+ICLR.US,D,20241206,000000,211.99,217.74,209.71,217.47,1290997,0
+ICLR.US,D,20241209,000000,218.21,222.58,217.06,219.23,1014004,0
+ICLR.US,D,20241210,000000,219.89,221.6,213.72,215.96,1259520,0
+ICLR.US,D,20241211,000000,215.46,218.34,211.23,212.18,1198978,0
+ICLR.US,D,20241212,000000,211.7,211.97,206.21,210.81,1040626,0
+ICLR.US,D,20241213,000000,210.8,210.9,206.11,208.15,976853,0
+ICLR.US,D,20241216,000000,207.12,210.762,203,204.18,1316698,0
+ICLR.US,D,20241217,000000,203.2,211.76,202.36,203.26,1220754,0
+ICLR.US,D,20241218,000000,203.93,207.84,201.38,204.4,1442005,0
+ICLR.US,D,20241219,000000,202.9,206.93,202.36,204.61,1161312,0
+ICLR.US,D,20241220,000000,200.88,210.05,200.69,207.51,849947,0
+ICLR.US,D,20241223,000000,206.77,210.26,205.44,210.02,829126,0
+ICLR.US,D,20241224,000000,210.21,213.34,208.26,213.26,453758,0
+ICLR.US,D,20241226,000000,211.25,214.48,210.32,213.82,591094,0
+ICLR.US,D,20241227,000000,213.79,215.47,211.01,212.29,395268,0
+ICLR.US,D,20241230,000000,210.46,211.99,206.7601,209.64,331928,0
+ICLR.US,D,20241231,000000,210.93,214.75,208.665,209.71,399268,0
+ICLR.US,D,20250102,000000,212.52,215.96,211.36,212.63,537903,0
+ICLR.US,D,20250103,000000,214.33,216.4906,211,213.28,503135,0
+ICLR.US,D,20250106,000000,214.11,219.23,214.11,215.51,532192,0
+ICLR.US,D,20250107,000000,219.54,228.285,217.76,222.58,1017871,0
+ICLR.US,D,20250108,000000,220.16,221.8,216.1901,219.34,1021846,0
+ICLR.US,D,20250110,000000,217.27,220.93,215.91,218.22,936793,0
+ICLR.US,D,20250113,000000,216.53,220.51,213.67,217.99,815862,0
+ICLR.US,D,20250114,000000,199.39,209.74,197.91,200.24,1830973,0
+ICLR.US,D,20250115,000000,204.19,204.99,196.5,199.47,1878395,0
+ICLR.US,D,20250116,000000,199.47,203.055,196.78,202.47,1455319,0
+ICLR.US,D,20250117,000000,204,204.08,197.64,198.11,1229575,0
+ICLR.US,D,20250121,000000,198.71,205.31,197.83,205.07,1095873,0
+ICLR.US,D,20250122,000000,205.07,205.95,200.16,203.07,586580,0
+ICLR.US,D,20250123,000000,202.37,203.719,196.51,202.68,1105741,0
+ICLR.US,D,20250124,000000,204.27,204.4,200.03,200.48,831207,0
+ICLR.US,D,20250127,000000,202.48,206.605,200.17,202.26,848498,0
+ICLR.US,D,20250128,000000,202.45,204.1,198.92,202.19,1262636,0
+ICLR.US,D,20250129,000000,200.68,200.68,194.33,198.12,815529,0
+ICLR.US,D,20250130,000000,199.47,202.83,197.2,201.72,599201,0
+ICLR.US,D,20250131,000000,202.65,204.33,198.64,199.08,494791,0
+ICLR.US,D,20250203,000000,194.19,198.32,192.93,195.51,655307,0
+ICLR.US,D,20250204,000000,196.22,199.94,193.12,193.27,766171,0
+ICLR.US,D,20250205,000000,193.61,198.3413,193,196.41,490303,0
+ICLR.US,D,20250206,000000,196.53,203.26,193.93,195.94,543222,0
+ICLR.US,D,20250207,000000,196.87,197.82,191.875,193.46,404601,0
+ICLR.US,D,20250210,000000,193.65,193.65,187.16,190.85,938711,0
+ICLR.US,D,20250211,000000,190,190.44,187,187.35,639660,0
+ICLR.US,D,20250212,000000,185.99,189.535,183.4,186.53,761555,0
+ICLR.US,D,20250213,000000,186.25,187.235,181.51,182.64,1258141,0
+ICLR.US,D,20250214,000000,185.45,187.42,184.09,186.21,1663746,0
+ICLR.US,D,20250218,000000,186.98,188.65,184.465,188.65,1482939,0
+ICLR.US,D,20250219,000000,187.73,194.48,187.59,191.32,1456878,0
+ICLR.US,D,20250220,000000,194.99,205.06,193.835,201.84,1846029,0
+ICLR.US,D,20250221,000000,204.68,208.95,200.77,201.39,1353267,0
+ICLR.US,D,20250224,000000,201.05,204.205,198.29,199.15,1120372,0
+ICLR.US,D,20250225,000000,198.89,199.815,195.12,197.5,726261,0
+ICLR.US,D,20250226,000000,199.52,200,195.23,196.2,807113,0
+ICLR.US,D,20250227,000000,196.51,197.79,189.14,189.63,1045594,0
+ICLR.US,D,20250228,000000,190.65,191.93,187.925,190.02,885895,0
+ICLR.US,D,20250303,000000,179.5,187.24,179.5,184.81,1000924,0
+ICLR.US,D,20250304,000000,184.71,185.22,181.45,183.62,1533836,0
+ICLR.US,D,20250305,000000,184.35,186.49,183.47,186.49,787894,0
+ICLR.US,D,20250306,000000,184.83,189.3,184.665,185.18,807129,0
+ICLR.US,D,20250307,000000,184.33,187.7,182.54,186.56,1012302,0
+ICLR.US,D,20250310,000000,186.375,188.01,181.94,182.72,861275,0
+ICLR.US,D,20250311,000000,181.75,182.55,174.93,175.78,1514322,0
+ICLR.US,D,20250312,000000,177,184.98,176.67,183.39,1258450,0
+ICLR.US,D,20250313,000000,177.995,181.61,175.12,178.95,1223455,0
+ICLR.US,D,20250314,000000,179.18,186.05,179.18,184.58,785276,0
+ICLR.US,D,20250317,000000,184.69,188.18,180.43,185.77,810489,0
+ICLR.US,D,20250318,000000,185.3,187.58,182.42,186.03,788240,0
+ICLR.US,D,20250319,000000,184.94,187.47,183.96,184.48,929000,0
+ICLR.US,D,20250320,000000,184.84,187.495,183.69,183.96,472124,0
+ICLR.US,D,20250321,000000,177.92,185.13,177.92,184.87,741391,0
+ICLR.US,D,20250324,000000,185.01,188.05,182.22,184.44,536935,0
+ICLR.US,D,20250325,000000,186.03,186.03,178.84,179.02,945778,0
+ICLR.US,D,20250326,000000,177.89,181.4993,176.03,178.78,554328,0
+ICLR.US,D,20250327,000000,178.33,180.815,177.56,180.11,1468527,0
+ICLR.US,D,20250328,000000,179.65,181.66,176.93,179.07,1239535,0
+ICLR.US,D,20250331,000000,175.28,176.3,168,174.99,1689600,0
+ICLR.US,D,20250401,000000,175.88,175.88,165.45,166.56,1287859,0
+ICLR.US,D,20250402,000000,165.62,170.5,165,168.7,801351,0
+ICLR.US,D,20250403,000000,167.29,167.29,161,163.605,942705,0
+ICLR.US,D,20250404,000000,156.8,157.99,151.64,153.72,1171124,0
+ICLR.US,D,20250407,000000,149.22,159.42,142.77,150.83,1023429,0
+ICLR.US,D,20250408,000000,154.6,154.6,140.215,142.5,1735405,0
+ICLR.US,D,20250409,000000,141.08,156.295,138.51,155.49,1764777,0
+ICLR.US,D,20250410,000000,148.51,150.965,140.57,142.64,1680933,0
+ICLR.US,D,20250411,000000,144.655,148.258,139,144.04,1845706,0
+ICLR.US,D,20250414,000000,144.54,148.22,142.65,146.74,1287685,0
+ICLR.US,D,20250415,000000,147.17,147.83,143.74,145.165,794607,0
+ICLR.US,D,20250416,000000,146.42,148.16,142.53,143.54,1186245,0
+ICLR.US,D,20250417,000000,142.41,142.44,137.874,139.32,1759894,0
+ICLR.US,D,20250421,000000,138.65,139.014,133.63,137.23,1460626,0
+ICLR.US,D,20250422,000000,136.72,138.14,133.28,136.79,4032886,0
+ICLR.US,D,20250423,000000,138.485,147.785,138.02,143.12,2248556,0
+ICLR.US,D,20250424,000000,142.69,147.07,140.17,145.92,2595137,0
+ICLR.US,D,20250425,000000,144.9,145.51,142.84,144.96,1049895,0
+ICLR.US,D,20250428,000000,146.29,146.66,143.02,145,1196218,0
+ICLR.US,D,20250429,000000,142.89,150.04,141.98,149.31,3624384,0
+ICLR.US,D,20250430,000000,149.3,151.92,145.61,151.44,2767585,0
+ICLR.US,D,20250501,000000,142.605,147.49,135,145.21,4001372,0
+ICLR.US,D,20250502,000000,148.32,151.99,142.86,142.96,2302169,0
+ICLR.US,D,20250505,000000,144.22,144.995,140.46,143.02,1400279,0
+ICLR.US,D,20250506,000000,143.18,144.05,135,135.1,1943378,0
+ICLR.US,D,20250507,000000,137.41,141.66,135.64,138.85,2372426,0
+ICLR.US,D,20250508,000000,139.63,141.955,137.85,138.48,3034546,0
+ICLR.US,D,20250509,000000,138.87,140.05,133.86,133.96,1233572,0
+ICLR.US,D,20250512,000000,137.23,142.58,136,140.22,1723922,0
+ICLR.US,D,20250513,000000,140,140.87,136.96,140.49,2580103,0
+ICLR.US,D,20250514,000000,141.21,141.21,131.64,132.23,1368710,0
+ICLR.US,D,20250515,000000,131.41,132.775,129.26,130.66,1530316,0
+ICLR.US,D,20250516,000000,131.72,133.62,129.25,131.63,870257,0
+ICLR.US,D,20250519,000000,128.03,131.7167,127.51,130.75,1487104,0
+ICLR.US,D,20250520,000000,131.81,134.44,130.09,132.08,1890152,0
+ICLR.US,D,20250521,000000,130.96,132.34,126.4,126.62,1492980,0
+ICLR.US,D,20250522,000000,127,127.6,125.35,126.99,823362,0
+ICLR.US,D,20250523,000000,125.1,128.4825,125.1,127.99,883279,0
+ICLR.US,D,20250527,000000,129,133.07,129,131.38,1784890,0
+ICLR.US,D,20250528,000000,131.52,132.43,130.4,130.84,874219,0
+ICLR.US,D,20250529,000000,131.94,132.96,129.9471,131.07,1251081,0
+ICLR.US,D,20250530,000000,131.19,131.47,127.96,130.28,917381,0
+ICLR.US,D,20250602,000000,130.14,130.795,128.16,128.9,641905,0
+ICLR.US,D,20250603,000000,128.76,133.76,126.14,133.76,936106,0
+ICLR.US,D,20250604,000000,134.415,142.985,134.15,139.61,2069096,0
+ICLR.US,D,20250605,000000,139.62,140.17,134.82,134.82,1262824,0
+ICLR.US,D,20250606,000000,135.24,139.72,135.01,139.11,980388,0
+ICLR.US,D,20250609,000000,140.67,141,138.59,139.71,1083111,0
+ICLR.US,D,20250610,000000,141.1,146.165,140.96,144.73,1011513,0
+ICLR.US,D,20250611,000000,145.67,150,144.52,145.54,1619337,0
+ICLR.US,D,20250612,000000,144.42,148.31,142.64,147.09,908452,0
+ICLR.US,D,20250613,000000,143.95,146.99,143.95,145.66,1284588,0
+ICLR.US,D,20250616,000000,145.94,147.26,142.79,147.04,955087,0
+ICLR.US,D,20250617,000000,144.805,146.79,140.59,141.86,1189134,0
+ICLR.US,D,20250618,000000,141.49,145.52,140.2,143.58,1131606,0
+ICLR.US,D,20250620,000000,144.46,147.5,143.59,146.48,1647044,0
+ICLR.US,D,20250623,000000,145.75,149.485,145.48,147.3,1823958,0
+ICLR.US,D,20250624,000000,149.1,149.66,145.745,148.54,927597,0
+ICLR.US,D,20250625,000000,149.68,149.68,144.56,145.91,1538941,0
+ICLR.US,D,20250626,000000,147.61,148.39,145.02,146.75,1160152,0
+ICLR.US,D,20250627,000000,147.29,147.745,143.915,144.56,1213002,0
+ICLR.US,D,20250630,000000,144.78,146.34,142.89,145.45,1167893,0
+ICLR.US,D,20250701,000000,144.87,155.25,144.29,148.88,1208633,0
+ICLR.US,D,20250702,000000,147.28,151.39,146.35,150.82,656189,0
+ICLR.US,D,20250703,000000,152.23,154.05,149.57,150.1,486301,0
+ICLR.US,D,20250707,000000,150.24,150.24,146.56,147.59,1141579,0
+ICLR.US,D,20250708,000000,148.12,153.055,148.12,151.58,1080399,0
+ICLR.US,D,20250709,000000,152.85,155.38,148.59,150.53,865630,0
+ICLR.US,D,20250710,000000,150.79,155.9,149.885,152.07,1513867,0
+ICLR.US,D,20250711,000000,148.98,151.29,148.03,150.52,1009181,0
+ICLR.US,D,20250714,000000,148.88,150.94,148.45,149.52,1240587,0
+ICLR.US,D,20250715,000000,150.92,153.62,145.47,145.58,1254092,0
+ICLR.US,D,20250716,000000,146.7,148.83,142.69,144.04,1134114,0
+ICLR.US,D,20250717,000000,143.05,147.665,142.16,146.88,1757330,0
+ICLR.US,D,20250718,000000,148.1,148.73,142.47,143.54,1599322,0
+ICLR.US,D,20250721,000000,143.54,143.54,139.15,139.63,2201658,0
+ICLR.US,D,20250722,000000,150,161.72,150,161.5,4126044,0
+ICLR.US,D,20250723,000000,166.04,170.73,161.96,167.89,2868803,0
+ICLR.US,D,20250724,000000,202.04,210.9999,190.28,195.01,4523747,0
+ICLR.US,D,20250725,000000,193.41,194.005,183.84,187.01,1598530,0
+ICLR.US,D,20250728,000000,188.57,190.56,185.536,189.66,1002450,0
+ICLR.US,D,20250729,000000,186.54,189.29,182.13,185.21,1550528,0
+ICLR.US,D,20250730,000000,185.38,186.365,179.25,181.5,2560287,0
+ICLR.US,D,20250731,000000,180.05,181.59,168.57,169.19,1615819,0
+ICLR.US,D,20250801,000000,167.63,169,162.99,166.44,1131166,0
+ICLR.US,D,20250804,000000,165.3,166.91,163.79,164.8,706820,0
+ICLR.US,D,20250805,000000,165,168.165,163.76,165.98,1132888,0
+ICLR.US,D,20250806,000000,164.72,164.72,154.69,155.42,1096932,0
+ICLR.US,D,20250807,000000,156.81,159.76,155.37,157.85,1205634,0
+ICLR.US,D,20250808,000000,157.15,159.16,154.97,158.44,871147,0
+ICLR.US,D,20250811,000000,158.95,160.8899,157.59,159.71,899906,0
+ICLR.US,D,20250812,000000,159.63,170.16,159.51,169.08,1274364,0
+ICLR.US,D,20250813,000000,170.36,176.81,169.1,176.29,1444155,0
+ICLR.US,D,20250814,000000,174.37,176.76,173.7725,175.36,1057440,0
+ICLR.US,D,20250815,000000,175.97,177.99,174.13,175.84,892297,0
+ICLR.US,D,20250818,000000,176.58,178.93,175.36,178.56,867373,0
+ICLR.US,D,20250819,000000,178.08,180.67,177.37,179.64,901739,0
+ICLR.US,D,20250820,000000,179.04,181.51,177.76,180.25,987561,0
+ICLR.US,D,20250821,000000,177.01,177.99,174.475,175.7,1205341,0
+ICLR.US,D,20250822,000000,175.87,181.51,175.005,175.83,1166426,0
+ICLR.US,D,20250825,000000,175.85,176.26,171.045,171.75,739344,0
+ICLR.US,D,20250826,000000,172.2,173.0263,170.26,171.76,361628,0
+ICLR.US,D,20250827,000000,171.86,174.73,169.99,174,709563,0
+ICLR.US,D,20250828,000000,174.18,175.19,172.36,175.05,534559,0
+ICLR.US,D,20250829,000000,175.45,179.44,173.34,177.94,552339,0
+ICLR.US,D,20250902,000000,176.65,178.49,172.9,177.84,829267,0
+ICLR.US,D,20250903,000000,182.05,182.67,178.275,180.01,1064765,0
+ICLR.US,D,20250904,000000,165.86,177.35,161.01,176.36,2066745,0
+ICLR.US,D,20250905,000000,177.3,180.95,174.03,174.88,1260191,0
+ICLR.US,D,20250908,000000,172.83,180.07,172.83,177.81,1168833,0
+ICLR.US,D,20250909,000000,171.08,175.42,168.61,168.94,1155429,0
+ICLR.US,D,20250910,000000,169.22,169.9273,164,165.44,1468735,0
+ICLR.US,D,20250911,000000,166.72,175.38,166.395,175.11,1410450,0
+ICLR.US,D,20250912,000000,172.46,176.065,170.27,175,1597382,0
+ICLR.US,D,20250915,000000,176.69,177,170.35,170.46,1080719,0
+ICLR.US,D,20250916,000000,171.58,175.52,170.8686,173.13,1333943,0
+ICLR.US,D,20250917,000000,172.79,178.17,172.79,175.21,895051,0
+ICLR.US,D,20250918,000000,175.27,179.51,174.62,179.43,580652,0
+ICLR.US,D,20250919,000000,182.03,183.46,173.19,174,1804750,0
+ICLR.US,D,20250922,000000,173.82,173.89,169.77,170.8,767566,0
+ICLR.US,D,20250923,000000,170.83,173.01,169.4,170.38,518589,0
+ICLR.US,D,20250924,000000,170.31,171.915,166.93,167.49,716511,0
+ICLR.US,D,20250925,000000,167.4,167.4,162.41,162.53,1092224,0
+ICLR.US,D,20250926,000000,163.13,164.65,161.64,163.79,593279,0
+ICLR.US,D,20250929,000000,165.34,165.3598,162.035,163.44,615352,0
+ICLR.US,D,20250930,000000,163.06,175.13,162.27,175,1423059,0
+ICLR.US,D,20251001,000000,174.7,192.58,174.7,192.31,1797479,0
+ICLR.US,D,20251002,000000,190.26,193.74,188.29,192.96,1072491,0
+ICLR.US,D,20251003,000000,192,197.05,192,193.89,756989,0
+ICLR.US,D,20251006,000000,194.19,194.395,190.2,190.43,653862,0
+ICLR.US,D,20251007,000000,190.43,192.74,185.8,186.65,640406,0
+ICLR.US,D,20251008,000000,186.41,188.36,183.71,186.48,1169939,0
+ICLR.US,D,20251009,000000,186.13,189.405,185.58,187.71,484846,0
+ICLR.US,D,20251010,000000,188.12,188.79,181.095,183.49,540781,0
+ICLR.US,D,20251013,000000,183.56,188.175,182.29,186.05,805035,0
+ICLR.US,D,20251014,000000,184.72,187.36,180.47,185.91,727221,0
+ICLR.US,D,20251015,000000,185.64,188.55,184.09,187.85,642609,0
+ICLR.US,D,20251016,000000,187.64,193.21,186.48,188.46,1020929,0
+ICLR.US,D,20251017,000000,188,189.58,182.33,185.06,777993,0
+ICLR.US,D,20251020,000000,187.45,190.36,185.5,188.45,1028700,0
+ICLR.US,D,20251021,000000,187.68,198.3,184.235,193.26,1496348,0
+ICLR.US,D,20251022,000000,194.74,197.92,189,192.6,1844845,0
+ICLR.US,D,20251023,000000,189,193,173.38,180,2237354,0
+ICLR.US,D,20251024,000000,179.22,179.83,173.94,178.11,1165433,0
+ICLR.US,D,20251027,000000,178.11,184.57,175.13,182.03,905751,0
+ICLR.US,D,20251028,000000,180.61,180.72,174.54,177.73,1019490,0
+ICLR.US,D,20251029,000000,175.55,177.51,165.1,165.95,1283669,0
+ICLR.US,D,20251030,000000,164.72,166.35,162.36,165.33,898471,0
+ICLR.US,D,20251031,000000,163.42,172.99,163.42,171.82,975037,0
+ICLR.US,D,20251103,000000,169.19,170.95,166.195,168.79,745860,0
+ICLR.US,D,20251104,000000,166.89,168.67,162.825,162.96,654128,0
+ICLR.US,D,20251105,000000,161.75,165.04,158.55,163.7,507072,0
+ICLR.US,D,20251106,000000,163.72,168.28,159.77,160,570265,0
+ICLR.US,D,20251107,000000,159.76,159.76,155,159.14,627735,0
+ICLR.US,D,20251110,000000,158.03,159.76,156.0526,157.68,907914,0
+ICLR.US,D,20251111,000000,159.51,164.82,157.23,163.42,806086,0
+ICLR.US,D,20251112,000000,164.57,167.425,163.27,163.42,566999,0
+ICLR.US,D,20251113,000000,161.25,166.32,161.25,163.45,453392,0
+ICLR.US,D,20251114,000000,163.01,165.47,158.08,162.18,572120,0
+ICLR.US,D,20251117,000000,160.91,162.38,156.34,156.49,1030085,0
+ICLR.US,D,20251118,000000,155.575,162,154.12,161.02,612880,0
+ICLR.US,D,20251119,000000,161.74,164.41,157.355,158.81,1386598,0
+ICLR.US,D,20251120,000000,158.74,162.97,154.2,158.12,1413791,0
+ICLR.US,D,20251121,000000,157.76,165.49,155.66,164.56,1336906,0
+ICLR.US,D,20251124,000000,163.11,165.745,161.75,164.55,799503,0
+ICLR.US,D,20251125,000000,165.73,176.07,164.59,174.53,1445021,0
+ICLR.US,D,20251126,000000,175.64,184.09,173.875,183.65,1628519,0
+ICLR.US,D,20251128,000000,182.64,186.57,181.77,185,671417,0
+ICLR.US,D,20251201,000000,183.8,187.565,177.115,179.71,1340479,0
+ICLR.US,D,20251202,000000,179.88,185.77,178.03,183.14,912765,0
+ICLR.US,D,20251203,000000,181.61,191.15,181.61,187.78,1031248,0
+ICLR.US,D,20251204,000000,185.06,186.77,174.13,185.77,1654494,0
+ICLR.US,D,20251205,000000,186.61,188.99,180.95,185.87,905324,0
+ICLR.US,D,20251208,000000,185.68,186.05,180.57,182.1,1030620,0
+ICLR.US,D,20251209,000000,182.69,184.2,178.8,181.29,629615,0
+ICLR.US,D,20251210,000000,181.52,186.73,180.795,185.86,879962,0
+ICLR.US,D,20251211,000000,187.22,190.26,185.69,189.93,778158,0
+ICLR.US,D,20251212,000000,188.44,191.8525,185.81,186.58,747921,0
+ICLR.US,D,20251215,000000,184.94,189.23,181.89,184.37,1571130,0
+ICLR.US,D,20251216,000000,183.71,185.555,181.19,182.45,548334,0
+ICLR.US,D,20251217,000000,182.48,184.29,179.055,179.34,451364,0
+ICLR.US,D,20251218,000000,182.1,185.305,177.34,178.7,803558,0
+ICLR.US,D,20251219,000000,177.94,178.75,172.79,173.77,1411860,0
+ICLR.US,D,20251222,000000,173.46,180.38,172.545,179.14,987578,0
+ICLR.US,D,20251223,000000,177.98,183.33,177.31,183.07,693082,0
+ICLR.US,D,20251224,000000,182.19,184.01,180.635,183.68,479276,0
+ICLR.US,D,20251226,000000,183.85,183.91,180.8905,182.835,245571,0
+ICLR.US,D,20251229,000000,183.2,184.93,180.75,182.36,578263,0
+ICLR.US,D,20251230,000000,181.74,183.16,180.48,183,377525,0
+ICLR.US,D,20251231,000000,182.68,184,181.055,182.22,309633,0
+ICLR.US,D,20260102,000000,183.95,189.53,182.475,188.67,677638,0
+ICLR.US,D,20260105,000000,186.54,198.24,186,197.58,1138624,0
+ICLR.US,D,20260106,000000,198.22,202.78,197.385,201.48,1132224,0
+ICLR.US,D,20260107,000000,203.07,203.91,200.055,202.92,706283,0
+ICLR.US,D,20260108,000000,179.07,190.53,171.99,188.22,3340765,0
+ICLR.US,D,20260109,000000,189.99,191,180.27,181.38,1433953,0
+ICLR.US,D,20260112,000000,182.98,183.0168,177.47,180.15,886994,0
+ICLR.US,D,20260113,000000,182.14,185.23,180.2,183.29,868209,0
+ICLR.US,D,20260114,000000,184.17,185.99,183.215,184.77,785086,0
+ICLR.US,D,20260115,000000,184.01,184.62,180,182.56,692577,0
+ICLR.US,D,20260116,000000,181.91,188,181.44,182.61,1397309,0
+ICLR.US,D,20260120,000000,178.43,179.47,173.415,176.57,750430,0
+ICLR.US,D,20260121,000000,176.55,185.44,175.176,184.87,1186075,0
+ICLR.US,D,20260122,000000,187.95,190.21,185.3801,186.74,542618,0
+ICLR.US,D,20260123,000000,186.83,189.72,184.745,186.7,515759,0
+ICLR.US,D,20260126,000000,185.68,189.99,183.895,187.42,502350,0
+ICLR.US,D,20260127,000000,186.93,190.999,186.93,187.97,591551,0
+ICLR.US,D,20260128,000000,186.96,190.17,180.84,186.32,408165,0
+ICLR.US,D,20260129,000000,185.03,186.265,180.025,185.89,555448,0
+ICLR.US,D,20260130,000000,183.26,186,176.34,180.25,961757,0
+ICLR.US,D,20260202,000000,180.25,180.505,175.07,178.59,1108139,0
+ICLR.US,D,20260203,000000,178.43,178.69,164.925,167.91,927326,0
+ICLR.US,D,20260204,000000,167.67,168.99,162.865,163.11,1858472,0
+ICLR.US,D,20260205,000000,162.62,164.72,144.265,145.39,1363511,0
+ICLR.US,D,20260206,000000,145.23,153.15,144.51,150.59,1775730,0
+ICLR.US,D,20260209,000000,150.8,155,148.91,154.57,1316689,0
+ICLR.US,D,20260210,000000,154.4,154.99,144.01,144.55,1515345,0
+ICLR.US,D,20260211,000000,143.34,145.28,130.01,133.14,3494949,0
+ICLR.US,D,20260212,000000,79.97,87,66.57,80.08,23558138,0
+ICLR.US,D,20260213,000000,81.5,96.55,81.31,93,14188052,0
+ICLR.US,D,20260217,000000,90.48,94.33,88.38,88.62,5243362,0
+ICLR.US,D,20260218,000000,89.26,97.3,87.91,96.55,3163287,0